1640847660000|2021-12-30 07:01:00|743198.8|741198.8|743200.2|741200.2|743273|741273|743128.9|741128.9|33
1640847670000|2021-12-30 07:01:10|743198.6|741198.6|743157.8|741157.8|743217.3|741217.3|743129.3|741129.3|13
1640847680000|2021-12-30 07:01:20|743187.1|741187.1|743154|741154|743250|741250|743109.6|741109.6|18
1640847690000|2021-12-30 07:01:30|743137.7|741137.7|743194.5|741194.5|743198.4|741198.4|743111.8|741111.8|29
1640847700000|2021-12-30 07:01:40|743156.4|741156.4|743080.4|741080.4|743180.2|741180.2|743055.9|741055.9|18
1640847710000|2021-12-30 07:01:50|743087.6|741087.6|743087.9|741087.9|743112.1|741112.1|743071.3|741071.3|23
1640847720000|2021-12-30 07:02:00|743096.2|741096.2|743068.6|741068.6|743129.9|741129.9|743052|741052|25
1640847730000|2021-12-30 07:02:10|743027.5|741027.5|743047.9|741047.9|743093.5|741093.5|743001.3|741001.3|34
1640847740000|2021-12-30 07:02:20|743022.4|741022.4|742955.3|740955.3|743034.1|741034.1|742902.3|740902.3|33
1640847750000|2021-12-30 07:02:30|742948.1|740948.1|742986.8|740986.8|742986.8|740986.8|742892.9|740892.9|32
1640847760000|2021-12-30 07:02:40|742945|740945|742978.6|740978.6|743020.5|741020.5|742901.6|740901.6|30
1640847770000|2021-12-30 07:02:50|742950.6|740950.6|743026.1|741026.1|743078.4|741078.4|742882.8|740882.8|22
1640847780000|2021-12-30 07:03:00|743121.5|741121.5|742976.7|740976.7|743121.5|741121.5|742910.5|740910.5|35
1640847790000|2021-12-30 07:03:10|742919.3|740919.3|742963.7|740963.7|743018.9|741018.9|742919.3|740919.3|33
1640847800000|2021-12-30 07:03:20|742945.9|740945.9|742876.4|740876.4|743008.2|741008.2|742813|740813|28
1640847810000|2021-12-30 07:03:30|742930.5|740930.5|742740|740740|742930.5|740930.5|742723.8|740723.8|33
1640847820000|2021-12-30 07:03:40|742766.2|740766.2|742776.7|740776.7|742797.5|740797.5|742701|740701|33
1640847830000|2021-12-30 07:03:50|742782.8|740782.8|742806.1|740806.1|742817.8|740817.8|742749.8|740749.8|34
1640847840000|2021-12-30 07:04:00|742793.8|740793.8|742767.8|740767.8|742819.6|740819.6|742735.1|740735.1|31
1640847850000|2021-12-30 07:04:10|742749.1|740749.1|742675.6|740675.6|742783.9|740783.9|742647.9|740647.9|25
1640847860000|2021-12-30 07:04:20|742664.4|740664.4|742694.5|740694.5|742698.5|740698.5|742663.3|740663.3|24
1640847870000|2021-12-30 07:04:30|742689.4|740689.4|742779.9|740779.9|742784.8|740784.8|742670|740670|32
1640847880000|2021-12-30 07:04:40|742776.1|740776.1|742791|740791|742836.8|740836.8|742759.1|740759.1|25
1640847890000|2021-12-30 07:04:50|742840.2|740840.2|742895.6|740895.6|742934.1|740934.1|742788.3|740788.3|28
1640847900000|2021-12-30 07:05:00|742886.7|740886.7|742898.2|740898.2|742978|740978|742861.5|740861.5|32
1640847910000|2021-12-30 07:05:10|742885.8|740885.8|742942.6|740942.6|742960.2|740960.2|742853|740853|24
1640847920000|2021-12-30 07:05:20|742971.8|740971.8|742987.1|740987.1|742995.7|740995.7|742944.8|740944.8|23
1640847930000|2021-12-30 07:05:30|743022.3|741022.3|743048.6|741048.6|743099.8|741099.8|742992.5|740992.5|25
1640847940000|2021-12-30 07:05:40|743045.3|741045.3|743070.6|741070.6|743117.8|741117.8|743025.5|741025.5|28
1640847950000|2021-12-30 07:05:50|743057.4|741057.4|743083.2|741083.2|743126.4|741126.4|743047.8|741047.8|29
1640847960000|2021-12-30 07:06:00|743087.1|741087.1|743045.8|741045.8|743108.5|741108.5|743040.1|741040.1|22
1640847970000|2021-12-30 07:06:10|743057|741057|743054.9|741054.9|743085.2|741085.2|743013.7|741013.7|25
1640847980000|2021-12-30 07:06:20|743063.5|741063.5|742997.4|740997.4|743075.9|741075.9|742967.5|740967.5|21
1640847990000|2021-12-30 07:06:30|742993.7|740993.7|743082.5|741082.5|743115.5|741115.5|742990.8|740990.8|28
1640848000000|2021-12-30 07:06:40|743077.2|741077.2|743064.3|741064.3|743087.9|741087.9|743017|741017|30
1640848010000|2021-12-30 07:06:50|743042.7|741042.7|743070.7|741070.7|743098.2|741098.2|742991.8|740991.8|26
1640848020000|2021-12-30 07:07:00|742547|741547|743064.3|741064.3|743124.5|741547|742547|741061.8|18
1640848030000|2021-12-30 07:07:10|743078.7|741078.7|743023.4|741023.4|743086.3|741086.3|743011.5|741011.5|30
1640848040000|2021-12-30 07:07:20|743009.8|741009.8|743318.5|741318.5|743324.7|741324.7|743009.8|741009.8|34
1640848050000|2021-12-30 07:07:30|743332.9|741332.9|743316|741316|743379.2|741379.2|743287.1|741287.1|28
1640848060000|2021-12-30 07:07:40|743281.9|741281.9|743495.9|741495.9|743510.5|741510.5|743276.2|741276.2|31
1640848070000|2021-12-30 07:07:50|743485.8|741485.8|743507.6|741507.6|743523.2|741523.2|743444.4|741444.4|35
1640848080000|2021-12-30 07:08:00|743490.2|741490.2|743526.8|741526.8|743557.7|741557.7|743466.9|741466.9|29
1640848090000|2021-12-30 07:08:10|743527.9|741527.9|743467|741467|743549.7|741549.7|743467|741467|31
1640848100000|2021-12-30 07:08:20|743493.1|741493.1|743389.6|741389.6|743550.2|741550.2|743326.5|741326.5|33
1640848110000|2021-12-30 07:08:30|743400.8|741400.8|743417.7|741417.7|743424.3|741865.7|742865.7|741356.3|21
1640848120000|2021-12-30 07:08:40|743389.7|741389.7|743434.5|741434.5|743434.5|741434.5|743337.8|741337.8|27
1640848130000|2021-12-30 07:08:50|743411.9|741411.9|743450.9|741450.9|743458.9|741458.9|743380.3|741380.3|23
1640848140000|2021-12-30 07:09:00|743448.4|741448.4|743463.6|741463.6|743482.8|741482.8|743346.3|741346.3|26
1640848150000|2021-12-30 07:09:10|743479|741479|743520.7|741520.7|743530.1|741530.1|743461.3|741461.3|27
1640848160000|2021-12-30 07:09:20|743518.3|741518.3|743343.2|741343.2|743627.3|741627.3|743323.2|741323.2|34
1640848170000|2021-12-30 07:09:30|743336.8|741336.8|743319.6|741319.6|743365.9|741365.9|743235.7|741235.7|32
1640848180000|2021-12-30 07:09:40|743330.5|741330.5|743389|741389|743433.4|741433.4|743313.6|741313.6|27
1640848190000|2021-12-30 07:09:50|743409.3|741409.3|743474.2|741474.2|743474.2|741474.2|743392.7|741392.7|35
1640848200000|2021-12-30 07:10:00|743438|741438|743551.2|741551.2|743580.1|741580.1|743438|741438|34
1640848210000|2021-12-30 07:10:10|743548.4|741548.4|743562|741562|743572.4|741572.4|743518.4|741518.4|29
1640848220000|2021-12-30 07:10:20|743529.8|741529.8|743561.5|741561.5|743597.8|741597.8|743529.1|741529.1|30
1640848230000|2021-12-30 07:10:30|743557.5|741557.5|743520.4|741520.4|743591.9|741591.9|743520.4|741520.4|29
1640848240000|2021-12-30 07:10:40|743535.6|741535.6|743586.5|741586.5|743592.5|741592.5|743508.6|741508.6|31
1640848250000|2021-12-30 07:10:50|743575.8|741575.8|743610.5|741610.5|743614.2|741614.2|743568.5|741568.5|30
1640848260000|2021-12-30 07:11:00|743609.1|741609.1|743545.1|741545.1|743637.7|741637.7|743507.9|741507.9|34
1640848270000|2021-12-30 07:11:10|743549.2|741549.2|743603.7|741603.7|743634.5|741634.5|743543.3|741543.3|32
1640848280000|2021-12-30 07:11:20|743611.2|741611.2|743759.9|741759.9|743760.4|741760.4|743600.4|741600.4|33
1640848290000|2021-12-30 07:11:30|743764.1|741764.1|743709.4|741709.4|743785.1|741785.1|743598.2|741598.2|29
1640848300000|2021-12-30 07:11:40|743707.1|741707.1|743591.5|741591.5|743788.5|741788.5|743553.7|741553.7|32
1640848310000|2021-12-30 07:11:50|743591.9|741591.9|743526.5|741526.5|743593.1|741593.1|743501.1|741501.1|32
1640848320000|2021-12-30 07:12:00|743535.3|741535.3|743541.7|741541.7|743546.4|741546.4|743494.5|741494.5|29
1640848330000|2021-12-30 07:12:10|743589|741589|743544.5|741544.5|743589|741589|743506.6|741506.6|36
1640848340000|2021-12-30 07:12:20|743532.7|741532.7|743519.8|741519.8|743572.3|741572.3|743485.7|741485.7|25
1640848350000|2021-12-30 07:12:30|743536.7|741536.7|743566.3|741566.3|743573.3|741573.3|743508.6|741508.6|28
1640848360000|2021-12-30 07:12:40|743567|741567|743521.4|741521.4|743575.7|741575.7|743503.2|741503.2|27
1640848370000|2021-12-30 07:12:50|743559.9|741559.9|743552.3|741552.3|743601.7|741601.7|743495|741495|25
1640848380000|2021-12-30 07:13:00|743536.5|741536.5|743537.3|741537.3|743551.4|741551.4|743442.4|741442.4|29
1640848390000|2021-12-30 07:13:10|743550.2|741550.2|743545.8|741545.8|743601|741601|743533.2|741533.2|23
1640848400000|2021-12-30 07:13:20|743571.1|741571.1|743616.5|741616.5|743638|742052.5|743052.5|741543.1|27
1640848410000|2021-12-30 07:13:30|743625.8|741625.8|743682.3|741682.3|743682.3|741682.3|743592.2|741592.2|19
1640848420000|2021-12-30 07:13:40|743668.2|741668.2|743650.8|741650.8|743679|741679|743641|741641|30
1640848430000|2021-12-30 07:13:50|743650.5|741650.5|743630.3|741630.3|743654.2|741654.2|743625.8|741625.8|29
1640848440000|2021-12-30 07:14:00|743629.3|741629.3|743578.4|741578.4|743644.1|741644.1|743552.6|741552.6|30
1640848450000|2021-12-30 07:14:10|743557.5|741557.5|743564.7|741564.7|743610.2|741610.2|743557.5|741557.5|22
1640848460000|2021-12-30 07:14:20|743564.9|741564.9|743561.1|741561.1|743581.6|741581.6|743548.6|741548.6|27
1640848470000|2021-12-30 07:14:30|743568.3|741568.3|743552|741552|743571.9|741571.9|743547.3|741547.3|26
1640848480000|2021-12-30 07:14:40|743563.1|741563.1|743481|741481|743563.1|741980.5|742968.7|741474.2|21
1640848490000|2021-12-30 07:14:50|743484.1|741484.1|743529.3|741529.3|743568.9|742037.5|743037.5|741460.7|28
1640848500000|2021-12-30 07:15:00|743526.9|741526.9|743513.1|741513.1|743555.9|741555.9|743491|741491|27
1640848510000|2021-12-30 07:15:10|743526.2|741526.2|743528.4|741528.4|743556.5|741556.5|743501.9|741501.9|27
1640848520000|2021-12-30 07:15:20|743531.5|741531.5|743595.4|741595.4|743597.7|741597.7|743512.7|741512.7|18
1640848530000|2021-12-30 07:15:30|743579.7|741579.7|743648.5|741648.5|743668.9|741668.9|743566.8|741566.8|26
1640848540000|2021-12-30 07:15:40|743646.9|741646.9|743646.9|741646.9|743651.3|741651.3|743636.3|741636.3|22
1640848550000|2021-12-30 07:15:50|743640.6|741640.6|743563.8|741563.8|743648.2|741648.2|743547.8|741547.8|27
1640848560000|2021-12-30 07:16:00|743546.7|741546.7|743564.7|741564.7|743576|742045.5|743026.2|741527.6|28
1640848570000|2021-12-30 07:16:10|743589.2|741589.2|743568.3|741568.3|743625.9|741625.9|743550.4|741550.4|33
1640848580000|2021-12-30 07:16:20|743570.2|741570.2|743608.4|741608.4|743621.8|741621.8|743570.2|741570.2|22
1640848590000|2021-12-30 07:16:30|743587.6|741587.6|743646|741646|743692|741692|743587.6|741587.6|30
1640848600000|2021-12-30 07:16:40|743629.2|741629.2|743736.2|741736.2|743779.9|741779.9|743629.2|741629.2|35
1640848610000|2021-12-30 07:16:50|743739.4|741739.4|743739.3|741739.3|743778.1|741778.1|743700|741700|34
1640848620000|2021-12-30 07:17:00|743752.8|741752.8|743820.5|741820.5|743829.2|741829.2|743737.3|741737.3|33
1640848630000|2021-12-30 07:17:10|743818.4|741818.4|743681.2|741681.2|743979.8|741979.8|743676.2|741676.2|34
1640848640000|2021-12-30 07:17:20|743672.2|741672.2|743709.8|741709.8|743774.3|741774.3|743651.5|741651.5|31
1640848650000|2021-12-30 07:17:30|743715.9|741715.9|743709.5|741709.5|743738.9|742175|743175|741677.1|34
1640848660000|2021-12-30 07:17:40|743708.1|741708.1|743750|741750|743773.9|741773.9|743692.4|741692.4|33
1640848670000|2021-12-30 07:17:50|743725.3|741725.3|743735|741735|743773.2|741773.2|743682.5|741682.5|27
1640848680000|2021-12-30 07:18:00|743731.7|741731.7|743767|741767|743774.5|741774.5|743728.1|741728.1|30
1640848690000|2021-12-30 07:18:10|743766.4|741766.4|743791.8|741791.8|743791.8|741791.8|743735.6|741735.6|26
1640848700000|2021-12-30 07:18:20|743785|741785|743755.9|741755.9|743803.5|741803.5|743740.4|741740.4|30
1640848710000|2021-12-30 07:18:30|743755.7|741755.7|743663.8|741663.8|743772|741772|743663.8|741663.8|32
1640848720000|2021-12-30 07:18:40|743664.2|741664.2|743684.9|741684.9|743692.8|741692.8|743664.2|741664.2|32
1640848730000|2021-12-30 07:18:50|743695.2|741695.2|743627.6|741627.6|743704.3|741704.3|743622.2|741622.2|28
1640848740000|2021-12-30 07:19:00|743630|741630|743713.7|741713.7|743768.7|742175.6|743175.6|741630|33
1640848750000|2021-12-30 07:19:10|743701.3|741701.3|744097.8|742097.8|744099.3|742099.3|743699.9|741699.9|36
1640848760000|2021-12-30 07:19:20|744081.8|742081.8|744140.2|742140.2|744154.1|742154.1|744053.7|742053.7|37
1640848770000|2021-12-30 07:19:30|744117.8|742117.8|744138.8|742138.8|744146.2|742146.2|744088.5|742088.5|34
1640848780000|2021-12-30 07:19:40|744150|742150|744143.2|742143.2|744164|742164|744124.2|742124.2|29
1640848790000|2021-12-30 07:19:50|744108.3|742108.3|744049.7|742049.7|744129.6|742129.6|743960.9|741960.9|32
1640848800000|2021-12-30 07:20:00|744045|742045|744158.3|742158.3|744170.3|742170.3|744039.2|742039.2|35
1640848810000|2021-12-30 07:20:10|744157.6|742157.6|744161.8|742161.8|744214.7|742214.7|744141|742141|29
1640848820000|2021-12-30 07:20:20|744170.8|742170.8|744193.5|742193.5|744244|742244|744143.2|742143.2|31
1640848830000|2021-12-30 07:20:30|744196|742196|744256.7|742256.7|744306.7|742306.7|744162.4|742162.4|32
1640848840000|2021-12-30 07:20:40|744257.4|742257.4|744318.6|742318.6|744342.8|742342.8|744201.9|742201.9|33
1640848850000|2021-12-30 07:20:50|744199.2|742199.2|744388|742388|744395|742395|744190.3|742190.3|30
1640848860000|2021-12-30 07:21:00|744386.6|742386.6|744469|742469|744469|742469|744330.3|742330.3|36
1640848870000|2021-12-30 07:21:10|744458.9|742458.9|744439.3|742439.3|744472.3|742472.3|744419.2|742419.2|34
1640848880000|2021-12-30 07:21:20|744431.7|742431.7|744464|742464|744513.3|742513.3|744430.4|742430.4|30
1640848890000|2021-12-30 07:21:30|744447.1|742447.1|744435.9|742435.9|744467.5|742467.5|744432.5|742432.5|28
1640848900000|2021-12-30 07:21:40|744441.7|742441.7|744146.3|742146.3|744448.1|742448.1|744145.7|742145.7|34
1640848910000|2021-12-30 07:21:50|744160.8|742160.8|744186.5|742186.5|744311.5|742311.5|744143.1|742143.1|38
1640848920000|2021-12-30 07:22:00|744182|742182|744076.6|742076.6|744194.5|742194.5|744074.1|742074.1|32
1640848930000|2021-12-30 07:22:10|744076.2|742076.2|744094.6|742094.6|744123.2|742123.2|744069.2|742069.2|29
1640848940000|2021-12-30 07:22:20|744086.9|742086.9|744079.7|742079.7|744130|742578.7|743578.7|742056.4|32
1640848950000|2021-12-30 07:22:30|744078|742078|744109|742109|744139.2|742139.2|744069.3|742069.3|31
1640848960000|2021-12-30 07:22:40|744085.6|742085.6|744123.8|742123.8|744124.9|742583.6|743583.6|742085.6|31
1640848970000|2021-12-30 07:22:50|744117.1|742117.1|744098.4|742098.4|744133.6|742133.6|744096.3|742096.3|23
1640848980000|2021-12-30 07:23:00|744104.6|742104.6|744103|742103|744117.3|742117.3|744095.7|742095.7|20
1640848990000|2021-12-30 07:23:10|744099.4|742099.4|744088.5|742088.5|744112.4|742112.4|744061.8|742061.8|24
1640849000000|2021-12-30 07:23:20|744090.6|742090.6|744077.2|742077.2|744090.6|742090.6|744070.4|742070.4|22
1640849010000|2021-12-30 07:23:30|744077.7|742077.7|744097.6|742097.6|744097.6|742097.6|744036.6|742036.6|34
1640849020000|2021-12-30 07:23:40|744070.6|742070.6|744062.3|742062.3|744097|742560|743560|742051.4|31
1640849030000|2021-12-30 07:23:50|744057.8|742057.8|744123.6|742123.6|744132.7|742132.7|744022.4|742022.4|34
1640849040000|2021-12-30 07:24:00|744114.3|742114.3|744095.2|742095.2|744123.3|742123.3|744057.8|742057.8|29
1640849050000|2021-12-30 07:24:10|744091.4|742091.4|744088.8|742088.8|744110|742110|744071.5|742071.5|26
1640849060000|2021-12-30 07:24:20|744093.6|742093.6|744104.4|742104.4|744127.5|742127.5|744070.8|742070.8|26
1640849070000|2021-12-30 07:24:30|744111.2|742111.2|744083.5|742083.5|744111.2|742111.2|744025.5|742025.5|31
1640849080000|2021-12-30 07:24:40|744079.6|742079.6|744061.1|742061.1|744092.2|742092.2|744032.2|742032.2|24
1640849090000|2021-12-30 07:24:50|744034.3|742034.3|743471.6|742471.6|744036.5|742488.7|743471.6|741973.1|29
1640849100000|2021-12-30 07:25:00|743977.8|741977.8|743967.8|741967.8|743980.2|741980.2|743948.2|741948.2|35
1640849110000|2021-12-30 07:25:10|743973.9|741973.9|743472.1|742472.1|743973.9|742477.8|743453.6|741954|27
1640849120000|2021-12-30 07:25:20|743472|742472|743446.9|742446.9|743976.5|742478.1|743446.9|741960.1|22
1640849130000|2021-12-30 07:25:30|743967.7|741967.7|744083.9|742083.9|744084.9|742581.7|743461.5|741962.7|23
1640849140000|2021-12-30 07:25:40|744085|742085|744106.1|742106.1|744115|742616.5|743580.4|742082.6|33
1640849150000|2021-12-30 07:25:50|744105.8|742105.8|744109.7|742109.7|744132.8|742610.7|743599.3|742101.2|35
1640849160000|2021-12-30 07:26:00|744118.2|742118.2|744095.2|742095.2|744118.2|742621.6|743575.1|742063.6|30
1640849170000|2021-12-30 07:26:10|744092|742092|744059|742059|744092|742571.9|743569.3|742049.9|24
1640849180000|2021-12-30 07:26:20|743588.4|742588.4|744106.3|742106.3|744152|742655.8|743588.4|742071.5|29
1640849190000|2021-12-30 07:26:30|744104.7|742104.7|744020.1|742020.1|744109.6|742605.7|743591.9|742002.4|24
1640849200000|2021-12-30 07:26:40|744020.4|742020.4|743508.8|742508.8|744022.6|742513.7|743493|741992.8|24
1640849210000|2021-12-30 07:26:50|743506.5|742506.5|744160.3|742160.3|744160.3|742535.5|743506.1|741994|34
1640849220000|2021-12-30 07:27:00|744155.1|742155.1|744098.2|742098.2|744179.4|742632.5|743608.2|742097.4|33
1640849230000|2021-12-30 07:27:10|744095.7|742095.7|744092.3|742092.3|744180|742180|744085.6|742085.6|32
1640849240000|2021-12-30 07:27:20|744074.3|742074.3|743837.7|741837.7|744087.7|742388.7|743363.5|741834.9|34
1640849250000|2021-12-30 07:27:30|743836.7|741836.7|743788.5|741788.5|743845.4|741845.4|743742.7|741742.7|36
1640849260000|2021-12-30 07:27:40|743781.9|741781.9|743783.5|741783.5|743784.9|742237.5|743237.5|741655|36
1640849270000|2021-12-30 07:27:50|743778.6|741778.6|743810.8|741810.8|743825.2|741825.2|743765.6|741765.6|30
1640849280000|2021-12-30 07:28:00|743800.9|741800.9|743749.3|741749.3|743837.7|741837.7|743749.3|741749.3|28
1640849290000|2021-12-30 07:28:10|743748|741748|743740.1|741740.1|743748|742215.5|743212.1|741708.9|23
1640849300000|2021-12-30 07:28:20|743741.9|741741.9|743650.8|741650.8|743741.9|742186.5|743186.5|741650.8|21
1640849310000|2021-12-30 07:28:30|743646.4|741646.4|743806.7|741806.7|743806.7|741806.7|743621.3|741621.3|30
1640849320000|2021-12-30 07:28:40|743798.9|741798.9|743794.5|741794.5|743804.8|741804.8|743698.5|741698.5|34
1640849330000|2021-12-30 07:28:50|743812.3|741812.3|743799.1|741799.1|743812.3|741812.3|743761.6|741761.6|26
1640849340000|2021-12-30 07:29:00|743797.9|741797.9|743740.5|741740.5|743797.9|741797.9|743730.5|741730.5|24
1640849350000|2021-12-30 07:29:10|743758.5|741758.5|743734.5|741734.5|743788.7|742226.5|743226.5|741730.6|26
1640849360000|2021-12-30 07:29:20|743748|741748|743907.7|741907.7|743907.7|742363.7|743363.7|741747.5|32
1640849370000|2021-12-30 07:29:30|743903.5|741903.5|743890.4|741890.4|743926|741926|743841.1|741841.1|31
1640849380000|2021-12-30 07:29:40|743886.3|741886.3|743889|741889|743892.5|742389.5|743389.5|741863.1|23
1640849390000|2021-12-30 07:29:50|743909.4|741909.4|743356.9|742356.9|743915.2|742358.8|743356.9|741861.2|25
1640849400000|2021-12-30 07:30:00|743874|741874|743955.5|741955.5|743981|741981|743874|741874|30
1640849410000|2021-12-30 07:30:10|743948|741948|743458.7|742458.7|743983.3|742458.7|743401.5|741912.3|33
1640849420000|2021-12-30 07:30:20|743937.1|741937.1|744003.9|742003.9|744022.2|742022.2|743929.4|741929.4|24
1640849430000|2021-12-30 07:30:30|743979.9|741979.9|743546.4|742546.4|744069|742546.4|743508.1|741979.9|33
1640849440000|2021-12-30 07:30:40|743513.2|742513.2|744115.7|742115.7|744139|742599.7|743508.4|742072.1|27
1640849450000|2021-12-30 07:30:50|744106.7|742106.7|743642.3|742642.3|744153.5|742644.8|743642.1|742090.5|23
1640849460000|2021-12-30 07:31:00|743639.2|742639.2|744139|742139|744141.8|742639.2|743604.3|742099.4|29
1640849470000|2021-12-30 07:31:10|744122.9|742122.9|744123.9|742123.9|744173.5|742610|743577.2|742079.8|29
1640849480000|2021-12-30 07:31:20|743623.8|742623.8|744078|742078|744136.1|742624|743569.3|742069|25
1640849490000|2021-12-30 07:31:30|743565.7|742565.7|743627.8|742627.8|744159.9|742634.4|743549.1|742053.6|32
1640849500000|2021-12-30 07:31:40|744122|742122|744115.4|742115.4|744122.7|742622.5|743617.5|742099.5|22
1640849510000|2021-12-30 07:31:50|744115.3|742115.3|744094.1|742094.1|744117.6|742617.1|743586.4|742087.1|29
1640849520000|2021-12-30 07:32:00|744088.3|742088.3|743590.6|742590.6|744104.9|742622.5|743574|742073|20
1640849530000|2021-12-30 07:32:10|743607|742607|744114.2|742114.2|744127.4|742630.2|743578.5|742064.5|23
1640849540000|2021-12-30 07:32:20|744103.3|742103.3|744151.1|742151.1|744197.9|742645.3|743635|742103.3|30
1640849550000|2021-12-30 07:32:30|744141.3|742141.3|744098.2|742098.2|744143.8|742646.6|743597.5|742091.6|26
1640849560000|2021-12-30 07:32:40|743600.8|742600.8|744084.1|742084.1|744147|742663.5|743586.2|742081.3|32
1640849570000|2021-12-30 07:32:50|744072.7|742072.7|744061|742061|744121.5|742573.5|743573.5|742061|28
1640849580000|2021-12-30 07:33:00|744054.7|742054.7|744012.5|742012.5|744054.7|742054.7|743984.1|741984.1|33
1640849590000|2021-12-30 07:33:10|743997.9|741997.9|743967.6|741967.6|744003.9|742485.2|743460.4|741965.2|25
1640849600000|2021-12-30 07:33:20|743461.6|742461.6|743881.2|741881.2|743964.3|742461.6|743374.9|741881.2|29
1640849610000|2021-12-30 07:33:30|743876.1|741876.1|743692.2|741692.2|743876.1|742345.7|743179.9|741600|29
1640849620000|2021-12-30 07:33:40|743710.7|741710.7|743797.5|741797.5|743797.5|741797.5|743671.7|741671.7|33
1640849630000|2021-12-30 07:33:50|743798.6|741798.6|743856|741856|743905.1|742416.8|743411.6|741798.5|36
1640849640000|2021-12-30 07:34:00|743821.3|741821.3|743266|742266|743821.3|742282.9|743259.9|741761.6|24
1640849650000|2021-12-30 07:34:10|743766.6|741766.6|743252.4|742252.4|743766.6|742254.4|743240.3|741733.9|24
1640849660000|2021-12-30 07:34:20|743281.2|742281.2|743758|741758|743773.1|742281.2|743258.2|741754.7|20
1640849670000|2021-12-30 07:34:30|743760.6|741760.6|743354.6|742354.6|743852.3|742354.6|743298|741754|25
1640849680000|2021-12-30 07:34:40|743353.5|742353.5|743813|741813|743873.9|742382.7|743335.9|741813|20
1640849690000|2021-12-30 07:34:50|743319.5|742319.5|743733.5|741733.5|743818.6|742319.8|743265.6|741731.5|26
1640849700000|2021-12-30 07:35:00|743739.4|741739.4|743188.8|742188.8|743739.4|742261.2|743186.5|741739.4|20
1640849710000|2021-12-30 07:35:10|743190.3|742190.3|743194.4|742194.4|743208.9|742208.9|743190.3|742190.3|14
1640849720000|2021-12-30 07:35:20|743197.7|742197.7|743190|742190|743674.6|742206.4|743181.4|741657.1|19
1640849730000|2021-12-30 07:35:30|743197.8|742197.8|743319.2|742319.2|743345.9|742345.9|743187.7|742187.7|34
1640849740000|2021-12-30 07:35:40|743830.7|741830.7|743476.4|742476.4|743978.1|742482.3|743314.4|741825.5|27
1640849750000|2021-12-30 07:35:50|743475.4|742475.4|744003.8|742003.8|744020.6|742523.4|743467.3|741985.3|30
1640849760000|2021-12-30 07:36:00|744004.4|742004.4|743450.2|742450.2|744004.4|742500.5|743442.9|741997.4|26
1640849770000|2021-12-30 07:36:10|743454.8|742454.8|743421.7|742421.7|743460.3|742460.3|743421.6|742421.6|22
1640849780000|2021-12-30 07:36:20|743421.3|742421.3|743413.1|742413.1|743438.5|742438.5|743388.3|742388.3|27
1640849790000|2021-12-30 07:36:30|743406.9|742406.9|743449.1|742449.1|743472.9|742472.9|743404.9|742404.9|21
1640849800000|2021-12-30 07:36:40|743450.1|742450.1|743410.5|742410.5|743955.2|742458.1|743397.4|741955.2|17
1640849810000|2021-12-30 07:36:50|743412.3|742412.3|743449.8|742449.8|743449.8|742449.8|743412.3|742412.3|20
1640849820000|2021-12-30 07:37:00|743454|742454|743393.9|742393.9|743926.8|742454|743393.9|741897.5|27
1640849830000|2021-12-30 07:37:10|743392.8|742392.8|743522.8|742522.8|743892.2|742522.8|743372.6|741869.6|29
1640849840000|2021-12-30 07:37:20|743511.7|742511.7|743477.5|742477.5|744018.2|742521.4|743472.5|742008.7|25
1640849850000|2021-12-30 07:37:30|743469.2|742469.2|743443.5|742443.5|743949.5|742469.2|743420.1|741921.5|27
1640849860000|2021-12-30 07:37:40|743424.8|742424.8|743427.4|742427.4|743896.4|742427.4|743388|741896.4|20
1640849870000|2021-12-30 07:37:50|743417.7|742417.7|743286.1|742286.1|743899.3|742423.5|743286.1|741899.3|21
1640849880000|2021-12-30 07:38:00|743294.7|742294.7|743302.8|742302.8|743810|742319.4|743277.3|741791.8|26
1640849890000|2021-12-30 07:38:10|743294|742294|743305|742305|743333.3|742333.3|743281.4|742281.4|18
1640849900000|2021-12-30 07:38:20|743326.2|742326.2|743871.6|741871.6|743889.1|742372|743302.3|741862.2|18
1640849910000|2021-12-30 07:38:30|743865.4|741865.4|743874.5|741874.5|743923.4|742432.3|743369.8|741861.2|29
1640849920000|2021-12-30 07:38:40|743877.5|741877.5|743851.8|741851.8|743877.5|742367.2|743350.7|741851.8|14
1640849930000|2021-12-30 07:38:50|743854.9|741854.9|743367.5|742367.5|743860.2|742377.8|743345.1|741825.4|23
1640849940000|2021-12-30 07:39:00|743385.5|742385.5|743294.6|742294.6|743815|742385.5|743294.6|741810.3|27
1640849950000|2021-12-30 07:39:10|743326.8|742326.8|743472.4|742472.4|743970.5|742496.1|743288.3|741914.4|26
1640849960000|2021-12-30 07:39:20|743468.1|742468.1|743422.9|742422.9|743966.3|742468.1|743420.1|741914|23
1640849970000|2021-12-30 07:39:30|743915.5|741915.5|743477.2|742477.2|743916|742486.8|743394.3|741904.8|22
1640849980000|2021-12-30 07:39:40|743473.2|742473.2|743482.7|742482.7|743963.8|742482.7|743436.4|741963.8|28
1640849990000|2021-12-30 07:39:50|743465.5|742465.5|743469.8|742469.8|743479.8|742479.8|743435|742435|27
1640850000000|2021-12-30 07:40:00|743470|742470|743712.3|741712.3|743861.7|742470|743219.5|741710.5|34
1640850010000|2021-12-30 07:40:10|743709.9|741709.9|743670.2|741670.2|743713.4|742119.8|743119.8|741604.9|31
1640850020000|2021-12-30 07:40:20|743668.9|741668.9|743612.8|741612.8|743687.5|742172.9|743104.2|741599.2|32
1640850030000|2021-12-30 07:40:30|743643.6|741643.6|743045.5|742045.5|743643.6|742067.3|743045.5|741550.8|26
1640850040000|2021-12-30 07:40:40|743047.4|742047.4|743704.7|741704.7|743723.4|742206.1|743047.4|741556.3|31
1640850050000|2021-12-30 07:40:50|743688|741688|743678.7|741678.7|743739.2|741739.2|743669.4|741669.4|33
1640850060000|2021-12-30 07:41:00|743701.9|741701.9|743720.6|741720.6|743773.9|741773.9|743685.3|741685.3|35
1640850070000|2021-12-30 07:41:10|743718.1|741718.1|743715.2|741715.2|743727.2|741727.2|743685.8|741685.8|26
1640850080000|2021-12-30 07:41:20|743719.4|741719.4|743696.5|741696.5|743726.5|741726.5|743694.2|741694.2|24
1640850090000|2021-12-30 07:41:30|743699.3|741699.3|743729.5|741729.5|743755|741755|743698.1|741698.1|34
1640850100000|2021-12-30 07:41:40|743727.1|741727.1|743775.4|741775.4|743775.4|742270.1|743255|741708|23
1640850110000|2021-12-30 07:41:50|743754.8|741754.8|743757.8|741757.8|743764.9|742254.6|743250.1|741745.2|25
1640850120000|2021-12-30 07:42:00|743749.6|741749.6|743745|741745|743759.9|741759.9|743741|741741|20
1640850130000|2021-12-30 07:42:10|743745.2|741745.2|743242.3|742242.3|743751|742266.2|743241.2|741742|20
1640850140000|2021-12-30 07:42:20|743250.6|742250.6|743282.1|742282.1|743293|742293|743250.6|742250.6|18
1640850150000|2021-12-30 07:42:30|743272.8|742272.8|743356.5|742356.5|743401.6|742401.6|743272.4|742272.4|23
1640850160000|2021-12-30 07:42:40|743375.5|742375.5|744050.8|742050.8|744054.5|742562|743348.4|741969.8|26
1640850170000|2021-12-30 07:42:50|743573.3|742573.3|743492.2|742492.2|744063.4|742578.4|743488.5|742034.7|29
1640850180000|2021-12-30 07:43:00|743489.3|742489.3|743973.2|741973.2|743978|742503.5|743471|741953|24
1640850190000|2021-12-30 07:43:10|743975.8|741975.8|744004.8|742004.8|744008.2|742490|743456.6|741942.5|26
1640850200000|2021-12-30 07:43:20|744001.5|742001.5|744021.9|742021.9|744026.4|742548.7|743485.7|741977.4|25
1640850210000|2021-12-30 07:43:30|744021.4|742021.4|743512.5|742512.5|744021.4|742538|743480.3|741990.8|28
1640850220000|2021-12-30 07:43:40|744031.5|742031.5|743523|742523|744049.5|742562.5|743523|742014.5|26
1640850230000|2021-12-30 07:43:50|744003.5|742003.5|743989.1|741989.1|744061.8|742526.9|743492|741985.9|30
1640850240000|2021-12-30 07:44:00|743985.4|741985.4|743379.8|742379.8|743996.7|742509.4|743379.8|741875.8|22
1640850250000|2021-12-30 07:44:10|743877.4|741877.4|743242.5|742242.5|743877.4|742262.4|743242.5|741731|32
1640850260000|2021-12-30 07:44:20|743244.2|742244.2|743737.4|741737.4|743771.3|742250.5|743242.6|741709.6|27
1640850270000|2021-12-30 07:44:30|743709.3|741709.3|743253.1|742253.1|743736.7|742253.1|743223.4|741695.9|30
1640850280000|2021-12-30 07:44:40|743258.3|742258.3|743411.1|742411.1|743841.5|742418.5|743247.4|741841.5|29
1640850290000|2021-12-30 07:44:50|743408.7|742408.7|743313.4|742313.4|743905.2|742408.7|743313.4|741829.9|24
1640850300000|2021-12-30 07:45:00|743289|742289|743970.1|741970.1|743970.1|742482.8|743289|741803.9|35
1640850310000|2021-12-30 07:45:10|743459.4|742459.4|743324|742324|743963|742459.4|743322.3|741820.3|27
1640850320000|2021-12-30 07:45:20|743822|741822|743311.9|742311.9|743822|742319.3|743304.5|741771.9|29
1640850330000|2021-12-30 07:45:30|743800.5|741800.5|743323.2|742323.2|743843.9|742338.5|743310.6|741795.1|26
1640850340000|2021-12-30 07:45:40|743325.2|742325.2|743338.7|742338.7|743830.1|742354.6|743299.5|741797.1|28
1640850350000|2021-12-30 07:45:50|743844.6|741844.6|743559.7|742559.7|744064.6|742568.5|743351|741827.3|35
1640850360000|2021-12-30 07:46:00|744058.2|742058.2|744078.6|742078.6|744083.5|742590.4|743493|742008.5|33
1640850370000|2021-12-30 07:46:10|743599.6|742599.6|743605.9|742605.9|744135.1|742633.3|743539.6|742096.2|32
1640850380000|2021-12-30 07:46:20|743587.6|742587.6|744264.9|742264.9|744296.7|742668.3|743501.8|742013.9|33
1640850390000|2021-12-30 07:46:30|744260.7|742260.7|744179.6|742179.6|744306.3|742306.3|744170.6|742170.6|35
1640850400000|2021-12-30 07:46:40|744193.1|742193.1|744053.8|742053.8|744299.8|742299.8|744019.5|742019.5|35
1640850410000|2021-12-30 07:46:50|744064.8|742064.8|743485.3|742485.3|744093.6|742485.3|743475.6|742055.8|33
1640850420000|2021-12-30 07:47:00|743476.1|742476.1|744102.4|742102.4|744102.4|742485.4|743472.4|741994|28
1640850430000|2021-12-30 07:47:10|744088.9|742088.9|744093.7|742093.7|744128.2|742128.2|744065.2|742065.2|29
1640850440000|2021-12-30 07:47:20|744110.6|742110.6|744153.4|742153.4|744214.6|742214.6|744110.2|742110.2|30
1640850450000|2021-12-30 07:47:30|744151.2|742151.2|744069.6|742069.6|744213.1|742619.5|743619.5|742069.6|27
1640850460000|2021-12-30 07:47:40|744098.2|742098.2|744166|742166|744198.9|742198.9|744093.2|742093.2|34
1640850470000|2021-12-30 07:47:50|744160.2|742160.2|744157|742157|744166.8|742639.5|743630.5|742121.9|14
1640850480000|2021-12-30 07:48:00|744186.8|742186.8|744025.2|742025.2|744186.8|742636.8|743595.7|742025.2|27
1640850490000|2021-12-30 07:48:10|744033.9|742033.9|744027.8|742027.8|744067.7|742525|743525|742021.7|22
1640850500000|2021-12-30 07:48:20|744020.4|742020.4|743943.4|741943.4|744020.4|742517.7|743513.8|741927.3|22
1640850510000|2021-12-30 07:48:30|743936.5|741936.5|744004.2|742004.2|744029.3|742029.3|743936.5|741936.5|26
1640850520000|2021-12-30 07:48:40|744018.3|742018.3|743949.5|741949.5|744030.2|742434|743434|741896.7|27
1640850530000|2021-12-30 07:48:50|743441|742441|743482.1|742482.1|743961.3|742482.1|743425.9|741920.8|24
1640850540000|2021-12-30 07:49:00|743973.7|741973.7|743959.7|741959.7|743973.7|742471.4|743463|741945.2|21
1640850550000|2021-12-30 07:49:10|743967|741967|744083.8|742083.8|744083.8|742083.8|743955.1|741955.1|27
1640850560000|2021-12-30 07:49:20|744092.5|742092.5|743642.9|742642.9|744142|742646.7|743600.7|742062.4|25
1640850570000|2021-12-30 07:49:30|743647.7|742647.7|743950.4|741950.4|744132.1|742647.7|743625.6|741937.9|28
1640850580000|2021-12-30 07:49:40|743968.9|741968.9|743467.2|742467.2|743988.7|742467.2|743467.2|741915.4|22
1640850590000|2021-12-30 07:49:50|743972.6|741972.6|743963.3|741963.3|743976.2|742477|743464.8|741958.4|23
1640850600000|2021-12-30 07:50:00|743960.1|741960.1|743464.1|742464.1|743966.7|742467.9|743457.8|741955.5|15
1640850610000|2021-12-30 07:50:10|743462.7|742462.7|743883.3|741883.3|743960.9|742476.7|743388.2|741883.3|25
1640850620000|2021-12-30 07:50:20|743888.8|741888.8|743366.6|742366.6|743888.8|742372.7|743364.7|741854.5|21
1640850630000|2021-12-30 07:50:30|743370.9|742370.9|743923.6|741923.6|743966.7|742375.1|743360.4|741923.6|21
1640850640000|2021-12-30 07:50:40|743916.3|741916.3|743946.8|741946.8|743947.6|741947.6|743883.1|741883.1|22
1640850650000|2021-12-30 07:50:50|743935.8|741935.8|744115.3|742115.3|744128.4|742526.9|743491|741935.8|32
1640850660000|2021-12-30 07:51:00|744121|742121|744112.9|742112.9|744165.8|742651.4|743593.6|742087.6|26
1640850670000|2021-12-30 07:51:10|744104.6|742104.6|744124.7|742124.7|744136.8|742654.8|743605|742099.4|23
1640850680000|2021-12-30 07:51:20|744129.4|742129.4|743681.5|742681.5|744155.7|742681.5|743655.3|742125.1|22
1640850690000|2021-12-30 07:51:30|743682.4|742682.4|743694.1|742694.1|743694.1|742694.1|743674.4|742674.4|17
1640850700000|2021-12-30 07:51:40|743695.3|742695.3|743854.3|742854.3|744289.6|742854.3|743686|742263|22
1640850710000|2021-12-30 07:51:50|743842.1|742842.1|744293.7|742293.7|744355|742842.1|743774.1|742272.7|32
1640850720000|2021-12-30 07:52:00|744285|742285|744185.1|742185.1|744298.8|742789.4|743694.3|742175|29
1640850730000|2021-12-30 07:52:10|743666.6|742666.6|744040.5|742040.5|744141|742666.6|743541.5|742040.5|27
1640850740000|2021-12-30 07:52:20|744040.6|742040.6|744044.9|742044.9|744050.6|742543.6|743522.8|742020.7|24
1640850750000|2021-12-30 07:52:30|743534|742534|744025.4|742025.4|744042.9|742547.5|743528.5|742009.3|18
1640850760000|2021-12-30 07:52:40|744025.9|742025.9|743481.8|742481.8|744028.2|742515.7|743481.8|742002.6|21
1640850770000|2021-12-30 07:52:50|743500.4|742500.4|743417.7|742417.7|743502.5|742502.5|743409.6|742409.6|27
1640850780000|2021-12-30 07:53:00|743403.6|742403.6|743392.1|742392.1|743412.8|742412.8|743379.9|742379.9|26
1640850790000|2021-12-30 07:53:10|743392.6|742392.6|743391.4|742391.4|743403.3|742403.3|743364.9|742364.9|24
1640850800000|2021-12-30 07:53:20|743389.8|742389.8|743383.8|742383.8|743401.5|742401.5|743379.3|742379.3|10
1640850810000|2021-12-30 07:53:30|743398|742398|743478|742478|743940.2|742478|743366.5|741940.2|26
1640850820000|2021-12-30 07:53:40|743457.2|742457.2|743932.1|741932.1|743948|742471.6|743423.3|741932.1|25
1640850830000|2021-12-30 07:53:50|743936.2|741936.2|743924.2|741924.2|743943.7|742448.3|743422.1|741920.1|23
1640850840000|2021-12-30 07:54:00|743917.7|741917.7|743406.8|742406.8|743920.7|742420.2|743386.6|741907.3|13
1640850850000|2021-12-30 07:54:10|743387.9|742387.9|743904.3|741904.3|743921.3|742421.8|743387.9|741893.4|21
1640850860000|2021-12-30 07:54:20|743404.7|742404.7|743908.7|741908.7|743908.7|742404.7|743372|741867.3|21
1640850870000|2021-12-30 07:54:30|743899.9|741899.9|743461.1|742461.1|743946.2|742466.2|743390.8|741879.8|28
1640850880000|2021-12-30 07:54:40|743470.1|742470.1|743454.3|742454.3|743475|742475|743446.9|742446.9|24
1640850890000|2021-12-30 07:54:50|743952.2|741952.2|743446.2|742446.2|743958.7|742454.3|743439.1|741941.9|16
1640850900000|2021-12-30 07:55:00|743450.9|742450.9|743383.8|742383.8|743452.4|742452.4|743383.8|742383.8|20
1640850910000|2021-12-30 07:55:10|743386.6|742386.6|743405.5|742405.5|743420|742420|743373.6|742373.6|20
1640850920000|2021-12-30 07:55:20|743392.1|742392.1|743393.1|742393.1|743402.6|742402.6|743367.8|742367.8|20
1640850930000|2021-12-30 07:55:30|743382.1|742382.1|743370.8|742370.8|743387.6|742387.6|743363|742363|17
1640850940000|2021-12-30 07:55:40|743369.3|742369.3|743873.5|741873.5|743874.9|742376.3|743337.4|741866.1|23
1640850950000|2021-12-30 07:55:50|743871.6|741871.6|743465.7|742465.7|743943.5|742472.3|743413.4|741871.6|22
1640850960000|2021-12-30 07:56:00|743461.6|742461.6|743475.8|742475.8|743488.2|742488.2|743453|742453|17
1640850970000|2021-12-30 07:56:10|743478.8|742478.8|743455|742455|743950.8|742478.8|743441.1|741930.4|20
1640850980000|2021-12-30 07:56:20|743439.3|742439.3|743551.4|742551.4|744020.7|742556|743421.8|741966.5|29
1640850990000|2021-12-30 07:56:30|743537.6|742537.6|743571.4|742571.4|744035.5|742571.4|743512.6|742035.5|28
1640851000000|2021-12-30 07:56:40|743569.8|742569.8|743585|742585|744103|742602.2|743543.5|742078.5|19
1640851010000|2021-12-30 07:56:50|743574|742574|743563.1|742563.1|744080.6|742574|743551.8|742066.1|19
1640851020000|2021-12-30 07:57:00|743562.6|742562.6|744072.5|742072.5|744096.6|742572.8|743557.2|742028.3|33
1640851030000|2021-12-30 07:57:10|744072|742072|744069.8|742069.8|744076.4|742076.4|744056.3|742056.3|14
1640851040000|2021-12-30 07:57:20|744071.8|742071.8|744070.4|742070.4|744077.3|742077.3|744068.1|742068.1|16
1640851050000|2021-12-30 07:57:30|744067.2|742067.2|743998.2|741998.2|744067.2|742067.2|743993.4|741993.4|31
1640851060000|2021-12-30 07:57:40|744011.1|742011.1|743994.6|741994.6|744011.1|742495.3|743468.6|741965.7|23
1640851070000|2021-12-30 07:57:50|743971.8|741971.8|743977.8|741977.8|743998.4|742495.2|743464.3|741960.2|30
1640851080000|2021-12-30 07:58:00|743972.6|741972.6|743477.2|742477.2|743989.7|742481.8|743461.8|741965.5|24
1640851090000|2021-12-30 07:58:10|743476.7|742476.7|744020.3|742020.3|744066.9|742546|743476.7|742020.3|24
1640851100000|2021-12-30 07:58:20|744004.7|742004.7|743508.9|742508.9|744004.7|742511.8|743500.7|742004.7|23
1640851110000|2021-12-30 07:58:30|743501.8|742501.8|743460|742460|743947|742510.2|743449.5|741946.7|20
1640851120000|2021-12-30 07:58:40|743440|742440|743498.6|742498.6|744039.4|742504|743431.2|741940.3|24
1640851130000|2021-12-30 07:58:50|743492.7|742492.7|743449.5|742449.5|744006.6|742492.7|743447.7|741959.2|19
1640851140000|2021-12-30 07:59:00|743952.4|741952.4|743931.3|741931.3|743957.2|742439.2|743439.2|741931.3|21
1640851150000|2021-12-30 07:59:10|743928.1|741928.1|743360.8|742360.8|743946.8|742420.3|743360.8|741928.1|18
1640851160000|2021-12-30 07:59:20|743372.9|742372.9|743343.9|742343.9|743372.9|742372.9|743334.4|742334.4|19
1640851170000|2021-12-30 07:59:30|743339.8|742339.8|743310.1|742310.1|743812.1|742346.1|743295.6|741791.7|20
1640851180000|2021-12-30 07:59:40|743301.1|742301.1|743827.5|741827.5|743841.8|742330.1|743283|741800.5|23
1640851190000|2021-12-30 07:59:50|743830.2|741830.2|743300.9|742300.9|743836.1|742320.3|743284.6|741827.8|19
1640851200000|2021-12-30 08:00:00|743307|742307|743789.7|741789.7|743841.4|742330.4|743230.6|741786|35
1640851210000|2021-12-30 08:00:10|743789.9|741789.9|743259.9|742259.9|743789.9|742286.2|743244.9|741760.2|29
1640851220000|2021-12-30 08:00:20|743264.1|742264.1|743791.2|741791.2|743846.5|742335|743264.1|741787.9|32
1640851230000|2021-12-30 08:00:30|743793.5|741793.5|743184.6|742184.6|743793.5|742283.4|743183.5|741760.5|29
1640851240000|2021-12-30 08:00:40|743184.8|742184.8|743538.1|741538.1|743553.1|742184.8|743042.5|741536.1|29
1640851250000|2021-12-30 08:00:50|743544.2|741544.2|743547.1|741547.1|743553.6|742045.2|743043.9|741536.8|23
1640851260000|2021-12-30 08:01:00|743548.9|741548.9|743015.7|742015.7|743551.9|742053|743013.3|741521.5|27
1640851270000|2021-12-30 08:01:10|743524.3|741524.3|743536.7|741536.7|743552.5|742057|742973.4|741524.3|21
1640851280000|2021-12-30 08:01:20|743543.3|741543.3|743551.8|741551.8|743571|742057|743027.8|741519.2|24
1640851290000|2021-12-30 08:01:30|743538.1|741538.1|743598|741598|743598|742041.1|743033.9|741537.5|19
1640851300000|2021-12-30 08:01:40|743603.3|741603.3|743632.3|741632.3|743633.2|742129.3|743119.1|741602|27
1640851310000|2021-12-30 08:01:50|743626.1|741626.1|743096|742096|743640.7|742133.8|743096|741624.6|20
1640851320000|2021-12-30 08:02:00|743096.8|742096.8|743014|742014|743096.8|742096.8|743013.3|742013.3|22
1640851330000|2021-12-30 08:02:10|743022.8|742022.8|743041.5|742041.5|743062.6|742062.6|743017|742017|19
1640851340000|2021-12-30 08:02:20|743009.1|742009.1|743087.2|742087.2|743096.9|742096.9|742999.6|741999.6|31
1640851350000|2021-12-30 08:02:30|743115.4|742115.4|743572.9|741572.9|743655.4|742159|743060.3|741551.7|33
1640851360000|2021-12-30 08:02:40|743566.1|741566.1|742996.5|741996.5|743566.1|742051.7|742980.6|741515.9|29
1640851370000|2021-12-30 08:02:50|742997.9|741997.9|743398.3|741398.3|743398.3|741997.9|742888.2|741384.3|30
1640851380000|2021-12-30 08:03:00|743386.5|741386.5|743349.4|741349.4|743450.1|741955.9|742841.2|741349.4|36
1640851390000|2021-12-30 08:03:10|743366.8|741366.8|743357.5|741357.5|743404.7|741906.2|742838.5|741324.5|26
1640851400000|2021-12-30 08:03:20|743348|741348|743412.8|741412.8|743412.8|741919.6|742818.3|741348|36
1640851410000|2021-12-30 08:03:30|743406.8|741406.8|743057.3|742057.3|743559.6|742081.7|742894.2|741406.8|34
1640851420000|2021-12-30 08:03:40|743053.8|742053.8|743056.8|742056.8|743652.1|742140|743053.8|741619|39
1640851430000|2021-12-30 08:03:50|743577.6|741577.6|743057.1|742057.1|743582.2|742108.8|743055.4|741539.4|26
1640851440000|2021-12-30 08:04:00|743054.6|742054.6|743123.8|742123.8|743575.8|742123.8|743040.3|741538|30
1640851450000|2021-12-30 08:04:10|743609.4|741609.4|743121.6|742121.6|743613|742124.4|743057.6|741600|19
1640851460000|2021-12-30 08:04:20|743133.8|742133.8|742903.8|741903.8|743665.3|742174.3|742881.2|741379|33
1640851470000|2021-12-30 08:04:30|742870.8|741870.8|743406|741406|743406|741917.3|742789.5|741337|30
1640851480000|2021-12-30 08:04:40|742930|741930|743399.1|741399.1|743413|741930|742787|741303.4|37
1640851490000|2021-12-30 08:04:50|742906.6|741906.6|743411.9|741411.9|743426.4|741915.2|742892.4|741392.7|31
1640851500000|2021-12-30 08:05:00|743407.9|741407.9|742877.6|741877.6|743427.9|741950.6|742844.7|741351.4|31
1640851510000|2021-12-30 08:05:10|743388|741388|742952.7|741952.7|743454.5|741959.2|742870.2|741372.4|28
1640851520000|2021-12-30 08:05:20|743044.7|742044.7|742991.3|741991.3|743582.1|742044.7|742981|741473.8|35
1640851530000|2021-12-30 08:05:30|742993.5|741993.5|743560.5|741560.5|743573.2|742091.7|742982.4|741516.6|30
1640851540000|2021-12-30 08:05:40|743575.4|741575.4|743045.4|742045.4|743575.4|742070.6|743037.1|741575.4|25
1640851550000|2021-12-30 08:05:50|743071.8|742071.8|743155.8|742155.8|743608.3|742190|743071.8|741608.3|21
1640851560000|2021-12-30 08:06:00|743161.2|742161.2|743219|742219|743762.3|742265.4|743136.1|741629|35
1640851570000|2021-12-30 08:06:10|743207.9|742207.9|743282.3|742282.3|743779.5|742282.3|743185.2|741685.4|30
1640851580000|2021-12-30 08:06:20|743789|741789|743225.3|742225.3|743789|742283.9|743219.4|741721.6|28
1640851590000|2021-12-30 08:06:30|743206.3|742206.3|743134.3|742134.3|743689|742206.3|743133|741665.6|24
1640851600000|2021-12-30 08:06:40|743142.5|742142.5|743595.4|741595.4|743620.2|742142.5|743070.6|741573.7|32
1640851610000|2021-12-30 08:06:50|743114.7|742114.7|743131.6|742131.6|743634|742139.7|743107.4|741624.4|21
1640851620000|2021-12-30 08:07:00|743133.6|742133.6|743089.6|742089.6|743133.6|742133.6|743089.6|742089.6|22
1640851630000|2021-12-30 08:07:10|743611.9|741611.9|743096.6|742096.6|743611.9|742130.9|743030.1|741569.5|28
1640851640000|2021-12-30 08:07:20|743070.8|742070.8|743550.5|741550.5|743578.9|742093|743020|741545.6|30
1640851650000|2021-12-30 08:07:30|743561.9|741561.9|743080.8|742080.8|743561.9|742108.7|743029.5|741561.9|26
1640851660000|2021-12-30 08:07:40|743605.9|741605.9|743124.2|742124.2|743605.9|742130.8|743021.6|741530|29
1640851670000|2021-12-30 08:07:50|743617.2|741617.2|743130|742130|743656|742173.6|743093.7|741617.2|26
1640851680000|2021-12-30 08:08:00|743143.9|742143.9|743178.9|742178.9|743678.8|742184.9|743120.5|741678.8|26
1640851690000|2021-12-30 08:08:10|743185.3|742185.3|743268.1|742268.1|743746|742306.5|743185.3|741709.6|28
1640851700000|2021-12-30 08:08:20|743274.2|742274.2|743318.5|742318.5|743824.2|742326.3|743262.1|741819.9|24
1640851710000|2021-12-30 08:08:30|743321|742321|743330.5|742330.5|743833|742406.9|743307.5|741798.6|22
1640851720000|2021-12-30 08:08:40|743353.3|742353.3|743318.1|742318.1|743818.5|742384.6|743293.3|741818.5|25
1640851730000|2021-12-30 08:08:50|743324.1|742324.1|743350.9|742350.9|743360.1|742360.1|743291.5|742291.5|23
1640851740000|2021-12-30 08:09:00|743348.4|742348.4|743384.3|742384.3|743387.6|742387.6|743321.3|742321.3|24
1640851750000|2021-12-30 08:09:10|743378.3|742378.3|743386.7|742386.7|743437.8|742437.8|743347.5|742347.5|29
1640851760000|2021-12-30 08:09:20|743384.8|742384.8|743354.5|742354.5|743384.8|742384.8|743345.6|742345.6|26
1640851770000|2021-12-30 08:09:30|743346.5|742346.5|743355.4|742355.4|743852|742361.8|743331.7|741852|27
1640851780000|2021-12-30 08:09:40|743343.1|742343.1|743324.3|742324.3|743832.1|742353|743323.7|741818|22
1640851790000|2021-12-30 08:09:50|743324.6|742324.6|743328.2|742328.2|743799.9|742352.2|743266|741760.8|21
1640851800000|2021-12-30 08:10:00|743269.5|742269.5|743314.4|742314.4|743335.4|742335.4|743185.8|742185.8|25
1640851810000|2021-12-30 08:10:10|743307|742307|743226.8|742226.8|743794.9|742307|743201|741708.4|32
1640851820000|2021-12-30 08:10:20|743258|742258|743191|742191|743728.5|742258|743182.8|741690.1|26
1640851830000|2021-12-30 08:10:30|743192.2|742192.2|743189.3|742189.3|743730.8|742239.8|743157.5|741730.8|28
1640851840000|2021-12-30 08:10:40|743165.7|742165.7|743346.1|742346.1|743826.4|742346.1|743153.8|741668.2|31
1640851850000|2021-12-30 08:10:50|743867.7|741867.7|743351|742351|743867.7|742375.9|743319.6|741834.3|29
1640851860000|2021-12-30 08:11:00|743365.5|742365.5|743326.3|742326.3|743865|742365.5|743326.3|741828.4|24
1640851870000|2021-12-30 08:11:10|743324.2|742324.2|743375.7|742375.7|743894.4|742402.8|743324.2|741828.1|23
1640851880000|2021-12-30 08:11:20|743374.7|742374.7|743357.5|742357.5|743875.8|742389.7|743346.9|741835|28
1640851890000|2021-12-30 08:11:30|743874.1|741874.1|743461.4|742461.4|743905.2|742501.6|743367|741866.8|33
1640851900000|2021-12-30 08:11:40|743457.5|742457.5|743927|741927|743929.4|742483.3|743444.3|741927|27
1640851910000|2021-12-30 08:11:50|743931.5|741931.5|743447.5|742447.5|743931.5|742474.2|743431.5|741918.2|24
1640851920000|2021-12-30 08:12:00|743457.8|742457.8|743436.7|742436.7|743477.9|742477.9|743431.7|742431.7|24
1640851930000|2021-12-30 08:12:10|743432|742432|743513.5|742513.5|743513.5|742513.5|743410.6|742410.6|23
1640851940000|2021-12-30 08:12:20|743495.9|742495.9|743491.2|742491.2|743521.6|742521.6|743479.8|742479.8|23
1640851950000|2021-12-30 08:12:30|743526.7|742526.7|743455.4|742455.4|743526.7|742526.7|743451.5|742451.5|25
1640851960000|2021-12-30 08:12:40|743454.8|742454.8|743483.2|742483.2|743498.5|742498.5|743453.3|742453.3|26
1640851970000|2021-12-30 08:12:50|743470.8|742470.8|743468.3|742468.3|743495.9|742495.9|743460.6|742460.6|21
1640851980000|2021-12-30 08:13:00|743469.8|742469.8|743451.6|742451.6|743489|742489|743440.8|742440.8|19
1640851990000|2021-12-30 08:13:10|743475.6|742475.6|743494.7|742494.7|743505|742505|743446.3|742446.3|27
1640852000000|2021-12-30 08:13:20|743481.8|742481.8|743434.1|742434.1|743481.8|742481.8|743433.1|742433.1|25
1640852010000|2021-12-30 08:13:30|743440.2|742440.2|743448.5|742448.5|743464.4|742464.4|743437.6|742437.6|23
1640852020000|2021-12-30 08:13:40|743434.1|742434.1|743491.2|742491.2|743491.2|742491.2|743430.7|742430.7|27
1640852030000|2021-12-30 08:13:50|743478|742478|743441.2|742441.2|743478|742478|743417|742417|24
1640852040000|2021-12-30 08:14:00|743434.1|742434.1|743468|742468|743485.9|742485.9|743410.9|742410.9|22
1640852050000|2021-12-30 08:14:10|743473.4|742473.4|743432.4|742432.4|743509.6|742509.6|743430.5|742430.5|25
1640852060000|2021-12-30 08:14:20|743439.9|742439.9|743429.6|742429.6|743450.5|742450.5|743426.4|742426.4|19
1640852070000|2021-12-30 08:14:30|743425.2|742425.2|743457.6|742457.6|743486.7|742486.7|743425.2|742425.2|26
1640852080000|2021-12-30 08:14:40|743472.9|742472.9|743490.2|742490.2|743505.3|742505.3|743472.9|742472.9|24
1640852090000|2021-12-30 08:14:50|743495.8|742495.8|743476.6|742476.6|743506.6|742506.6|743456.4|742456.4|24
1640852100000|2021-12-30 08:15:00|743481.9|742481.9|743482|742482|743491.6|742491.6|743463.5|742463.5|26
1640852110000|2021-12-30 08:15:10|743485|742485|743489.5|742489.5|743519.9|742519.9|743480.4|742480.4|28
1640852120000|2021-12-30 08:15:20|743492.5|742492.5|743513.3|742513.3|743519.4|742519.4|743476.7|742476.7|29
1640852130000|2021-12-30 08:15:30|743511.5|742511.5|743530.7|742530.7|743557.2|742557.2|743504.1|742504.1|22
1640852140000|2021-12-30 08:15:40|743536.9|742536.9|743588.8|742588.8|743610.5|742610.5|743536.9|742536.9|21
1640852150000|2021-12-30 08:15:50|743591.9|742591.9|743604|742604|743611.2|742611.2|743589|742589|18
1640852160000|2021-12-30 08:16:00|743605.1|742605.1|743592.1|742592.1|743619.6|742619.6|743550|742550|23
1640852170000|2021-12-30 08:16:10|743609.2|742609.2|743572.7|742572.7|743609.2|742609.2|743545|742545|26
1640852180000|2021-12-30 08:16:20|743566.6|742566.6|743595.4|742595.4|743606.1|742606.1|743542|742542|26
1640852190000|2021-12-30 08:16:30|743606.9|742606.9|743587.8|742587.8|743638.9|742638.9|743578|742578|24
1640852200000|2021-12-30 08:16:40|743579.6|742579.6|743587.2|742587.2|743600.8|742600.8|743548|742548|27
1640852210000|2021-12-30 08:16:50|743574.8|742574.8|743631.8|742631.8|743676.8|742676.8|743556.3|742556.3|26
1640852220000|2021-12-30 08:17:00|743642.8|742642.8|743656.5|742656.5|743708.4|742708.4|743612.5|742612.5|26
1640852230000|2021-12-30 08:17:10|743656.3|742656.3|743667|742667|743671.4|742671.4|743639.8|742639.8|20
1640852240000|2021-12-30 08:17:20|743670.4|742670.4|743597.5|742597.5|743670.4|742670.4|743561.5|742561.5|29
1640852250000|2021-12-30 08:17:30|743599.1|742599.1|743512.4|742512.4|743599.1|742599.1|743510.9|742510.9|22
1640852260000|2021-12-30 08:17:40|743509.9|742509.9|743525.6|742525.6|743559.2|742559.2|743509.9|742509.9|29
1640852270000|2021-12-30 08:17:50|743528.2|742528.2|743481.4|742481.4|743529.6|742529.6|743475.6|742475.6|24
1640852280000|2021-12-30 08:18:00|743471.3|742471.3|743512.8|742512.8|743520|742520|743471.3|742471.3|24
1640852290000|2021-12-30 08:18:10|743515.9|742515.9|743512.9|742512.9|743515.9|742515.9|743477|742477|21
1640852300000|2021-12-30 08:18:20|743506.4|742506.4|743508.4|742508.4|743514|742514|743496|742496|14
1640852310000|2021-12-30 08:18:30|743500.6|742500.6|743502.1|742502.1|744007.7|742548.3|743487.8|742007.7|25
1640852320000|2021-12-30 08:18:40|743507.4|742507.4|743562.4|742562.4|743568.5|742568.5|743507.4|742507.4|18
1640852330000|2021-12-30 08:18:50|743555.8|742555.8|743556.1|742556.1|743584.3|742584.3|743538.7|742538.7|24
1640852340000|2021-12-30 08:19:00|743550.1|742550.1|743548.9|742548.9|743558.2|742558.2|743546.9|742546.9|17
1640852350000|2021-12-30 08:19:10|743547.4|742547.4|743583.3|742583.3|743604.7|742604.7|743547.4|742547.4|20
1640852360000|2021-12-30 08:19:20|743600.4|742600.4|743699.4|742699.4|743720.5|742720.5|743572.2|742572.2|30
1640852370000|2021-12-30 08:19:30|743701.2|742701.2|743683.6|742683.6|743721.9|742721.9|743679.5|742679.5|22
1640852380000|2021-12-30 08:19:40|743682|742682|743764.2|742764.2|743764.2|742764.2|743682|742682|22
1640852390000|2021-12-30 08:19:50|743705.9|742705.9|743677|742677|744203.8|742742|743677|742203.8|24
1640852400000|2021-12-30 08:20:00|743679.3|742679.3|743652.4|742652.4|743705.7|742705.7|743647.5|742647.5|28
1640852410000|2021-12-30 08:20:10|743657.9|742657.9|743607.2|742607.2|743668.1|742668.1|743607.2|742607.2|28
1640852420000|2021-12-30 08:20:20|743591.1|742591.1|743691.4|742691.4|743702.9|742702.9|743583.6|742583.6|27
1640852430000|2021-12-30 08:20:30|743687.8|742687.8|743672.3|742672.3|743724.5|742724.5|743650|742650|27
1640852440000|2021-12-30 08:20:40|743673.3|742673.3|743740.8|742740.8|743759.9|742759.9|743673.3|742673.3|22
1640852450000|2021-12-30 08:20:50|743751.2|742751.2|743728|742728|743759.7|742759.7|743722|742722|19
1640852460000|2021-12-30 08:21:00|743728.7|742728.7|743727.3|742727.3|743765|742765|743717.5|742717.5|15
1640852470000|2021-12-30 08:21:10|743728.1|742728.1|743858.6|742858.6|744360.2|742866|743726.5|742360.2|16
1640852480000|2021-12-30 08:21:20|743858.3|742858.3|743769|742769|743861.2|742861.2|743709|742709|28
1640852490000|2021-12-30 08:21:30|744278.9|742278.9|744321.7|742321.7|744324.9|742835.7|743774.5|742268.8|24
1640852500000|2021-12-30 08:21:40|743833.3|742833.3|743806.5|742806.5|744344.2|742838.2|743796|742315.9|20
1640852510000|2021-12-30 08:21:50|743821.5|742821.5|743900.6|742900.6|743923.3|742923.3|743810.2|742810.2|22
1640852520000|2021-12-30 08:22:00|743897.5|742897.5|744358.8|742358.8|744358.8|742914.9|743844|742358.8|25
1640852530000|2021-12-30 08:22:10|743849.6|742849.6|744030.4|743030.4|744047.7|743047.7|743849.6|742849.6|26
1640852540000|2021-12-30 08:22:20|744029.7|743029.7|744026.4|743026.4|744029.7|743029.7|744008.8|743008.8|27
1640852550000|2021-12-30 08:22:30|744022.3|743022.3|744055.5|743055.5|744616.2|743095.3|744005.8|742546.5|30
1640852560000|2021-12-30 08:22:40|744064.3|743064.3|744079.5|743079.5|744584.6|743106.6|744047.4|742542.2|26
1640852570000|2021-12-30 08:22:50|744087.3|743087.3|744016.1|743016.1|744597.3|743087.3|743984.9|742533.7|32
1640852580000|2021-12-30 08:23:00|744004.9|743004.9|744017.6|743017.6|744030|743030|743978.3|742978.3|25
1640852590000|2021-12-30 08:23:10|744017.4|743017.4|744077.8|743077.8|744590.2|743126.7|744015|742550.6|29
1640852600000|2021-12-30 08:23:20|744089.9|743089.9|744480.1|742480.1|744483.1|743090.6|743902.4|742386.6|30
1640852610000|2021-12-30 08:23:30|743944.2|742944.2|743971.1|742971.1|744454.7|743001.9|743916|742424.1|31
1640852620000|2021-12-30 08:23:40|743985.2|742985.2|743992.7|742992.7|744018.7|743018.7|743966.6|742966.6|23
1640852630000|2021-12-30 08:23:50|743993.2|742993.2|743868.9|742868.9|743993.2|742993.2|743841|742841|29
1640852640000|2021-12-30 08:24:00|743866.3|742866.3|744480.3|742480.3|744480.3|742985.3|743855.8|742409.6|34
1640852650000|2021-12-30 08:24:10|744005.9|743005.9|744071.2|743071.2|744085.7|743085.7|743989.7|742989.7|28
1640852660000|2021-12-30 08:24:20|744068.1|743068.1|744179.3|743179.3|744179.3|743179.3|744064.4|743064.4|24
1640852670000|2021-12-30 08:24:30|744181.8|743181.8|744145|743145|744702.3|743202.3|744126|742702.3|28
1640852680000|2021-12-30 08:24:40|744141.3|743141.3|744253.5|743253.5|744768.6|743260.5|744138.3|742677.4|29
1640852690000|2021-12-30 08:24:50|744250.5|743250.5|744260.4|743260.4|744752.3|743266.2|744183|742715.8|31
1640852700000|2021-12-30 08:25:00|744277.3|743277.3|744243.2|743243.2|744764.6|743322.7|744243.2|742764.6|28
1640852710000|2021-12-30 08:25:10|744244.7|743244.7|744229.2|743229.2|744753.4|743244.7|744217|742745.9|27
1640852720000|2021-12-30 08:25:20|744229.6|743229.6|744167.3|743167.3|744693.6|743229.6|744159|742678.1|29
1640852730000|2021-12-30 08:25:30|744164.1|743164.1|744147.6|743147.6|744202.1|743202.1|744140|743140|22
1640852740000|2021-12-30 08:25:40|744147.7|743147.7|744250.7|743250.7|744696.4|743250.7|744147.7|742666.7|29
1640852750000|2021-12-30 08:25:50|744740.1|742740.1|744168.8|743168.8|744740.1|743264.1|744168.8|742708.8|29
1640852760000|2021-12-30 08:26:00|744166.5|743166.5|744642.2|742642.2|744681.9|743188.5|744158.5|742642.2|28
1640852770000|2021-12-30 08:26:10|744148.5|743148.5|744263.1|743263.1|744717.3|743263.1|744135.2|742715.8|28
1640852780000|2021-12-30 08:26:20|744260.6|743260.6|744281.3|743281.3|744774.7|743282.2|744260|742761.5|25
1640852790000|2021-12-30 08:26:30|744279|743279|744285.2|743285.2|744777.3|743296.1|744242|742777.3|24
1640852800000|2021-12-30 08:26:40|744288.4|743288.4|744278.9|743278.9|744794.5|743288.4|744252.2|742755.9|24
1640852810000|2021-12-30 08:26:50|744282.5|743282.5|744271.6|743271.6|744282.5|743282.5|744267.3|743267.3|17
1640852820000|2021-12-30 08:27:00|744271.7|743271.7|744269.5|743269.5|744780.5|743271.7|744246.7|742773.2|25
1640852830000|2021-12-30 08:27:10|744256.2|743256.2|744247.2|743247.2|744746.5|743271.2|744241.4|742746.5|22
1640852840000|2021-12-30 08:27:20|744248.4|743248.4|744266.4|743266.4|744764.8|743276.4|744243|742748.8|29
1640852850000|2021-12-30 08:27:30|744262|743262|744282.1|743282.1|744304.3|743304.3|744259.5|743259.5|23
1640852860000|2021-12-30 08:27:40|744283|743283|744289.7|743289.7|744760.9|743296.7|744262.7|742760.9|23
1640852870000|2021-12-30 08:27:50|744287.6|743287.6|744873.3|742873.3|744873.3|743376.4|744287.6|742860.7|31
1640852880000|2021-12-30 08:28:00|744869.8|742869.8|744952.7|742952.7|744966.8|743477.2|744369.7|742869.8|36
1640852890000|2021-12-30 08:28:10|744950.5|742950.5|744490.7|743490.7|744982.1|743492.1|744464|742941.9|34
1640852900000|2021-12-30 08:28:20|744487.5|743487.5|744591|743591|745090.4|743598.5|744482.8|743021.4|28
1640852910000|2021-12-30 08:28:30|744583|743583|744470.9|743470.9|745096.5|743595|744470.9|742994.1|34
1640852920000|2021-12-30 08:28:40|744465.6|743465.6|744446.6|743446.6|744951.3|743471.2|744444.6|742951.3|23
1640852930000|2021-12-30 08:28:50|744451.1|743451.1|744469.7|743469.7|744977.9|743477.1|744442.9|742965.4|19
1640852940000|2021-12-30 08:29:00|744470.2|743470.2|744480.6|743480.6|745008|743507|744457|742969.7|31
1640852950000|2021-12-30 08:29:10|744487.1|743487.1|744501.1|743501.1|744996.9|743516|744478.4|742975.8|22
1640852960000|2021-12-30 08:29:20|744996.3|742996.3|744514.6|743514.6|744996.3|743522.9|744488.4|742996.3|27
1640852970000|2021-12-30 08:29:30|745002|743002|744502.7|743502.7|745003.9|743527.6|744474|743002|20
1640852980000|2021-12-30 08:29:40|744500.9|743500.9|744490.8|743490.8|744508.2|743508.2|744487.5|743487.5|20
1640852990000|2021-12-30 08:29:50|744495.6|743495.6|744476.5|743476.5|744977.9|743507.3|744395.3|742934.4|34
1640853000000|2021-12-30 08:30:00|744481.8|743481.8|744474.1|743474.1|744975.9|743512.4|744463.6|742943.1|37
1640853010000|2021-12-30 08:30:10|744476.6|743476.6|744466.8|743466.8|744988.9|743495.2|744454|742962|29
1640853020000|2021-12-30 08:30:20|744464.6|743464.6|744483.2|743483.2|744970.2|743517.1|744460.6|742951.8|29
1640853030000|2021-12-30 08:30:30|744486.6|743486.6|744395.6|743395.6|744879.5|743495.9|744379.7|742871.4|29
1640853040000|2021-12-30 08:30:40|744388.4|743388.4|744880.3|742880.3|744888.2|743399.6|744385.1|742877.9|27
1640853050000|2021-12-30 08:30:50|744377|743377|744390|743390|744869.2|743390|744349.3|742853.3|31
1640853060000|2021-12-30 08:31:00|744390.2|743390.2|744395.6|743395.6|744954.6|743460.8|744382.7|742921.6|31
1640853070000|2021-12-30 08:31:10|744395.8|743395.8|744416.2|743416.2|744901.9|743445.8|744395.8|742901.9|31
1640853080000|2021-12-30 08:31:20|744903.8|742903.8|744922.1|742922.1|744929|743434.9|744353.7|742841.6|30
1640853090000|2021-12-30 08:31:30|744926.3|742926.3|744373.7|743373.7|744951.5|743433.4|744369.8|742913.5|24
1640853100000|2021-12-30 08:31:40|744874.3|742874.3|744412.1|743412.1|744923.2|743412.1|744366.5|742874.3|28
1640853110000|2021-12-30 08:31:50|744395|743395|744337.5|743337.5|744909.6|743395|744332|742820.9|26
1640853120000|2021-12-30 08:32:00|744830.1|742830.1|744240.4|743240.4|744855.5|743357.6|744223.5|742825.4|22
1640853130000|2021-12-30 08:32:10|744239.4|743239.4|744743.5|742743.5|744788.3|743272.5|744239.4|742717.8|27
1640853140000|2021-12-30 08:32:20|744725|742725|744743.5|742743.5|744763.9|743233.1|744223.8|742722.2|28
1640853150000|2021-12-30 08:32:30|744740|742740|744725.5|742725.5|744740|743227|744213.4|742717.4|20
1640853160000|2021-12-30 08:32:40|744716.2|742716.2|744728.8|742728.8|744733.2|743183|744159.5|742668|30
1640853170000|2021-12-30 08:32:50|744743.1|742743.1|744728.1|742728.1|744745.2|743232|744183.2|742677.6|23
1640853180000|2021-12-30 08:33:00|744732.1|742732.1|744724|742724|744736.9|743226.2|744210.6|742714.5|25
1640853190000|2021-12-30 08:33:10|744734.1|742734.1|744740.6|742740.6|744762|743237.2|744233.8|742734.1|29
1640853200000|2021-12-30 08:33:20|744745|742745|744896.4|742896.4|744896.4|743348.3|744248.4|742732.6|26
1640853210000|2021-12-30 08:33:30|744898.3|742898.3|744892|742892|744898.3|742898.3|744856.6|742856.6|24
1640853220000|2021-12-30 08:33:40|744890.1|742890.1|744877.9|742877.9|744891.6|743372.7|744354.2|742844.7|24
1640853230000|2021-12-30 08:33:50|744867.3|742867.3|744884.9|742884.9|744884.9|742884.9|744843.7|742843.7|22
1640853240000|2021-12-30 08:34:00|744886.3|742886.3|744893.3|742893.3|744907.6|743393.8|744384.6|742871.3|26
1640853250000|2021-12-30 08:34:10|744893.5|742893.5|744438.7|743438.7|744914.5|743448.1|744406.5|742883.5|24
1640853260000|2021-12-30 08:34:20|744431|743431|744401.3|743401.3|744893.9|743436.3|744363.6|742869.4|20
1640853270000|2021-12-30 08:34:30|744403.4|743403.4|744418.7|743418.7|744910.7|743426.3|744382|742882.7|22
1640853280000|2021-12-30 08:34:40|744410.6|743410.6|744419.9|743419.9|744918.9|743436.6|744404.8|742879.7|24
1640853290000|2021-12-30 08:34:50|744418.6|743418.6|744403.2|743403.2|744430.9|743430.9|744385.9|743385.9|15
1640853300000|2021-12-30 08:35:00|744400.2|743400.2|744335.5|743335.5|744859.9|743408.4|744307.7|742806.9|24
1640853310000|2021-12-30 08:35:10|744344|743344|744279.9|743279.9|744847|743355.7|744265.9|742817.8|29
1640853320000|2021-12-30 08:35:20|744278.4|743278.4|744263|743263|744777.8|743281|744240.4|742735|28
1640853330000|2021-12-30 08:35:30|744249|743249|744228.3|743228.3|744264.1|743264.1|744228.3|743228.3|22
1640853340000|2021-12-30 08:35:40|744230.5|743230.5|744247.3|743247.3|744290.2|743290.2|744221.8|743221.8|27
1640853350000|2021-12-30 08:35:50|744246.7|743246.7|744250.1|743250.1|744261.3|743261.3|744245|743245|10
1640853360000|2021-12-30 08:36:00|744250.9|743250.9|744229.2|743229.2|744317.9|743317.9|744227.3|743227.3|19
1640853370000|2021-12-30 08:36:10|744225.7|743225.7|744244.6|743244.6|744760|743372.1|744204.5|742706.7|30
1640853380000|2021-12-30 08:36:20|744246.2|743246.2|744236.9|743236.9|744724.5|743246.2|744214.9|742721|19
1640853390000|2021-12-30 08:36:30|744236|743236|744312.3|743312.3|744836.9|743346.6|744236|742805.1|25
1640853400000|2021-12-30 08:36:40|744315.5|743315.5|744299.6|743299.6|744814.2|743326.4|744299.6|742809.7|21
1640853410000|2021-12-30 08:36:50|744318.5|743318.5|744221.4|743221.4|744332.9|743332.9|744205.2|743205.2|24
1640853420000|2021-12-30 08:37:00|744224.4|743224.4|744312.4|743312.4|744314.2|743314.2|744218.7|743218.7|19
1640853430000|2021-12-30 08:37:10|744307.7|743307.7|744364.6|743364.6|744823.1|743375.1|744307.7|742823.1|15
1640853440000|2021-12-30 08:37:20|744366.1|743366.1|744393.1|743393.1|744393.1|743393.1|744356.5|743356.5|18
1640853450000|2021-12-30 08:37:30|744417.7|743417.7|744404.4|743404.4|744935.8|743417.7|744371.5|742862.5|25
1640853460000|2021-12-30 08:37:40|744414.8|743414.8|744382.4|743382.4|744924.6|743424.4|744372.3|742878.3|27
1640853470000|2021-12-30 08:37:50|744388.3|743388.3|744527|743527|744541.4|743541.4|744380.5|743380.5|16
1640853480000|2021-12-30 08:38:00|744545.7|743545.7|744611.3|743611.3|745112|743621.2|744534.2|743112|29
1640853490000|2021-12-30 08:38:10|745090.2|743090.2|745119.1|743119.1|745162.2|743639.9|744601.3|743087.8|32
1640853500000|2021-12-30 08:38:20|745105.3|743105.3|745238.5|743238.5|745262|743709.3|744636.1|743105.3|31
1640853510000|2021-12-30 08:38:30|745267.1|743267.1|745512.6|743512.6|745516.8|743770.5|744753.7|743248.8|36
1640853520000|2021-12-30 08:38:40|745520.3|743520.3|745588.9|743588.9|745600.1|744076|744979.9|743485.4|37
1640853530000|2021-12-30 08:38:50|745588.4|743588.4|745686.5|743686.5|745709|744218.4|745164.9|743577.8|39
1640853540000|2021-12-30 08:39:00|745690.8|743690.8|745790.2|743790.2|745790.2|744290.5|745166.4|743672.8|36
1640853550000|2021-12-30 08:39:10|745788.3|743788.3|745305.4|744305.4|745788.3|744305.4|745258.6|743746.7|29
1640853560000|2021-12-30 08:39:20|745780.3|743780.3|745314.4|744314.4|745880|744333.6|745281|743744.1|31
1640853570000|2021-12-30 08:39:30|745840.1|743840.1|745835.9|743835.9|745841.5|744352.4|745312.6|743817.2|26
1640853580000|2021-12-30 08:39:40|745837.9|743837.9|745321.9|744321.9|745881.4|744350.5|745321.9|743802.3|25
1640853590000|2021-12-30 08:39:50|745310|744310|745375.4|744375.4|745877|744377.2|745310|743816.5|32
1640853600000|2021-12-30 08:40:00|745359.1|744359.1|746181.2|744181.2|746186.8|744530.9|745359.1|743947.9|34
1640853610000|2021-12-30 08:40:10|746186.4|744186.4|745597.2|744597.2|746186.4|744597.2|745572|744000.8|38
1640853620000|2021-12-30 08:40:20|746113.7|744113.7|746191.8|744191.8|746196.1|744688.2|745628.5|744105.4|33
1640853630000|2021-12-30 08:40:30|746194.7|744194.7|746322.6|744322.6|746326.8|744810.6|745685.4|744191|32
1640853640000|2021-12-30 08:40:40|746310|744310|746378.8|744378.8|746434.6|744832.6|745832.6|744310|37
1640853650000|2021-12-30 08:40:50|746385.5|744385.5|746396.9|744396.9|746396.9|744876.3|745831.8|744329.7|38
1640853660000|2021-12-30 08:41:00|746400.1|744400.1|746357.9|744357.9|746454|744934.5|745930.8|744357.9|35
1640853670000|2021-12-30 08:41:10|746361.1|744361.1|745774.8|744774.8|746369|744853.8|745771|744303.7|36
1640853680000|2021-12-30 08:41:20|745774.9|744774.9|745847|744847|745880.2|744880.2|745772.8|744772.8|34
1640853690000|2021-12-30 08:41:30|745849.7|744849.7|746387.4|744387.4|746411.9|744906.2|745843.4|744355.8|34
1640853700000|2021-12-30 08:41:40|746361.3|744361.3|746295|744295|746387.8|744844.5|745786.5|744278|32
1640853710000|2021-12-30 08:41:50|746315.4|744315.4|745729.1|744729.1|746332.4|744817.5|745729.1|744287.7|24
1640853720000|2021-12-30 08:42:00|745733|744733|745530.9|744530.9|746080.7|744733|745530.5|744019.2|28
1640853730000|2021-12-30 08:42:10|746050.1|744050.1|746111.3|744111.3|746123|744617.2|745531.4|744041.8|34
1640853740000|2021-12-30 08:42:20|746108.5|744108.5|746085.9|744085.9|746108.5|744624.4|745554.8|744058.3|29
1640853750000|2021-12-30 08:42:30|746083|744083|745585.7|744585.7|746106.3|744597|745559.6|744083|25
1640853760000|2021-12-30 08:42:40|746091.2|744091.2|746104.3|744104.3|746116.2|744603.3|745552.4|744085.3|36
1640853770000|2021-12-30 08:42:50|745592.8|744592.8|745596.3|744596.3|746113.8|744612.3|745592.8|744093.5|30
1640853780000|2021-12-30 08:43:00|746109.2|744109.2|746120.4|744120.4|746124.1|744611.2|745594.9|744106.4|24
1640853790000|2021-12-30 08:43:10|746116.1|744116.1|746111.3|744111.3|746121.9|744615.7|745580.3|744098.3|31
1640853800000|2021-12-30 08:43:20|746111.2|744111.2|745581.8|744581.8|746111.2|744584.4|745578.2|744087.5|17
1640853810000|2021-12-30 08:43:30|746103.9|744103.9|745580.9|744580.9|746107|744598.7|745556.5|744084.8|25
1640853820000|2021-12-30 08:43:40|745577.2|744577.2|746077.4|744077.4|746121.3|744629.3|745577.2|744077.4|29
1640853830000|2021-12-30 08:43:50|746075.3|744075.3|745579.5|744579.5|746098.9|744600.7|745575.2|744075.3|28
1640853840000|2021-12-30 08:44:00|745575.4|744575.4|745577.5|744577.5|745578.5|744578.5|745563.1|744563.1|20
1640853850000|2021-12-30 08:44:10|745578|744578|745485|744485|746012.5|744586.9|745468.2|744006.8|27
1640853860000|2021-12-30 08:44:20|745493.7|744493.7|745619.5|744619.5|745620.9|744620.9|745493.7|744493.7|26
1640853870000|2021-12-30 08:44:30|745620|744620|745560|744560|745624.6|744624.6|745547.3|744547.3|19
1640853880000|2021-12-30 08:44:40|745571.3|744571.3|745619.2|744619.2|745647.4|744647.4|745566.4|744566.4|21
1640853890000|2021-12-30 08:44:50|745624.1|744624.1|745784.6|744784.6|745805.3|744805.3|745615.5|744615.5|34
1640853900000|2021-12-30 08:45:00|745776.7|744776.7|745793.8|744793.8|746311.5|744848.8|745774.2|744311.5|34
1640853910000|2021-12-30 08:45:10|745789.9|744789.9|745779.1|744779.1|745796.8|744796.8|745765.2|744765.2|23
1640853920000|2021-12-30 08:45:20|745780|744780|745799.7|744799.7|745801.2|744801.2|745775|744775|19
1640853930000|2021-12-30 08:45:30|745803.2|744803.2|745999.3|744999.3|746007.2|745007.2|745790.5|744790.5|29
1640853940000|2021-12-30 08:45:40|745998.3|744998.3|746038.5|745038.5|746552.7|745038.5|745980|744485.1|28
1640853950000|2021-12-30 08:45:50|746052.2|745052.2|746044.3|745044.3|746562|745075.6|745994.4|744528.9|37
1640853960000|2021-12-30 08:46:00|746048.3|745048.3|746642.6|744642.6|746671.1|745178.8|746025.5|744542|39
1640853970000|2021-12-30 08:46:10|746644.2|744644.2|746038.8|745038.8|746644.2|745101.4|746017.5|744538.1|33
1640853980000|2021-12-30 08:46:20|746497.9|744497.9|746002.3|745002.3|746524|745012.6|745997.1|744489.7|32
1640853990000|2021-12-30 08:46:30|746012.8|745012.8|746286.4|745286.4|746787.5|745298.9|745999.2|744479.1|30
1640854000000|2021-12-30 08:46:40|746810.5|744810.5|746891.5|744891.5|746916.1|744916.1|746784.7|744784.7|31
1640854010000|2021-12-30 08:46:50|746893.3|744893.3|746929.1|744929.1|746998.6|745461.4|746461.4|744877.9|35
1640854020000|2021-12-30 08:47:00|746933.8|744933.8|746942.6|744942.6|747000.2|745415|746389.2|744907.7|37
1640854030000|2021-12-30 08:47:10|746912.7|744912.7|746275|745275|746960.3|745403.1|746275|744720.4|34
1640854040000|2021-12-30 08:47:20|746788.3|744788.3|746716.9|744716.9|746797.3|745263.3|746263.3|744701.3|33
1640854050000|2021-12-30 08:47:30|746714|744714|746165.8|745165.8|746744.1|745264.2|746160.3|744640.2|33
1640854060000|2021-12-30 08:47:40|746159|745159|746214.3|745214.3|746694.3|745223.5|746155.4|744661.4|23
1640854070000|2021-12-30 08:47:50|746211.6|745211.6|746166.8|745166.8|746717|745215.7|746151.7|744717|28
1640854080000|2021-12-30 08:48:00|746168.6|745168.6|746777.8|744777.8|746777.8|745275.1|746086.5|744596.9|26
1640854090000|2021-12-30 08:48:10|746282.8|745282.8|746909.4|744909.4|746912.8|745410.2|746277.4|744784.4|35
1640854100000|2021-12-30 08:48:20|746908|744908|746920|744920|746973.2|745440.3|746398.6|744903|30
1640854110000|2021-12-30 08:48:30|746922.6|744922.6|746471.2|745471.2|747038.4|745482.1|746423|744908.2|32
1640854120000|2021-12-30 08:48:40|746969|744969|746671.6|745671.6|747180.6|745671.6|746489.5|744958.9|33
1640854130000|2021-12-30 08:48:50|746670.9|745670.9|747196.9|745196.9|747234.2|745746.5|746654|745161.2|38
1640854140000|2021-12-30 08:49:00|747211.4|745211.4|747178.7|745178.7|747399|745931.8|746649.4|745137.8|34
1640854150000|2021-12-30 08:49:10|747182.7|745182.7|747114.4|745114.4|747475.8|745960.5|746657.7|745114.4|37
1640854160000|2021-12-30 08:49:20|747139.6|745139.6|746857.6|744857.6|747139.6|745139.6|746857.6|744857.6|40
1640854170000|2021-12-30 08:49:30|746830.8|744830.8|746944.3|744944.3|746974.9|744974.9|746807.4|744807.4|30
1640854180000|2021-12-30 08:49:40|746961.3|744961.3|746932.6|744932.6|747008.7|745489.5|746458.1|744932.6|31
1640854190000|2021-12-30 08:49:50|746906|744906|746879.2|744879.2|746946.3|745447.5|746403.2|744869.8|29
1640854200000|2021-12-30 08:50:00|746897|744897|746826.7|744826.7|746913|744913|746822.5|744822.5|36
1640854210000|2021-12-30 08:50:10|746838.3|744838.3|746785.9|744785.9|746838.3|745288.1|746260|744754|31
1640854220000|2021-12-30 08:50:20|746788.9|744788.9|746845.2|744845.2|746850.6|745336.3|746276.5|744787.6|33
1640854230000|2021-12-30 08:50:30|746339.4|745339.4|746931.9|744931.9|746931.9|745426.2|746332.1|744804.1|33
1640854240000|2021-12-30 08:50:40|746910.1|744910.1|746293.2|745293.2|746919.5|745376.2|746289|744806.5|33
1640854250000|2021-12-30 08:50:50|746372.2|745372.2|746814.8|744814.8|746875.6|745372.2|746306.5|744814.8|28
1640854260000|2021-12-30 08:51:00|746819|744819|746334.1|745334.1|746850.9|745362|746327.4|744819|28
1640854270000|2021-12-30 08:51:10|746333.9|745333.9|746269.4|745269.4|746828.2|745347.6|746267.2|744827.4|28
1640854280000|2021-12-30 08:51:20|746269.5|745269.5|746332.3|745332.3|746842.7|745356.5|746252.3|744804|30
1640854290000|2021-12-30 08:51:30|746338.2|745338.2|746845.5|744845.5|746869.5|745372.9|746338.2|744844.3|30
1640854300000|2021-12-30 08:51:40|746841.3|744841.3|746799.2|744799.2|746850.1|745348|746288|744793.3|25
1640854310000|2021-12-30 08:51:50|746798.1|744798.1|746245.4|745245.4|746803.8|745277.5|746241.5|744798.1|23
1640854320000|2021-12-30 08:52:00|746243.9|745243.9|746252.6|745252.6|746259.5|745259.5|746243.9|745243.9|16
1640854330000|2021-12-30 08:52:10|746250|745250|746241.8|745241.8|746251.3|745251.3|746237.8|745237.8|22
1640854340000|2021-12-30 08:52:20|746243.7|745243.7|746022.8|745022.8|746539.7|745243.7|745978.7|744493.9|26
1640854350000|2021-12-30 08:52:30|745986.1|744986.1|746113.7|745113.7|746600.4|745113.7|745961.7|744511.9|33
1640854360000|2021-12-30 08:52:40|746120.5|745120.5|745947.5|744947.5|746597|745120.5|745915.7|744590.8|32
1640854370000|2021-12-30 08:52:50|745946.6|744946.6|745939.8|744939.8|745961.9|744961.9|745938.3|744938.3|23
1640854380000|2021-12-30 08:53:00|745942.2|744942.2|746510|744510|746510|745163.1|745914.1|744449.9|33
1640854390000|2021-12-30 08:53:10|746510.8|744510.8|746476.3|744476.3|746553.7|745073.5|745984.9|744472.3|31
1640854400000|2021-12-30 08:53:20|746488|744488|745979.5|744979.5|746488|745031.1|745941.3|744447.9|28
1640854410000|2021-12-30 08:53:30|745981.9|744981.9|745954.2|744954.2|746484.1|744990.9|745944.6|744476.2|23
1640854420000|2021-12-30 08:53:40|745959.4|744959.4|746378.2|744378.2|746408.5|744959.4|745883.4|744370.1|30
1640854430000|2021-12-30 08:53:50|746378.4|744378.4|746342.7|744342.7|746378.4|744867.8|745832.6|744342.7|24
1640854440000|2021-12-30 08:54:00|745838.2|744838.2|745836.7|744836.7|745852.7|744852.7|745827.8|744827.8|16
1640854450000|2021-12-30 08:54:10|745843|744843|745866.4|744866.4|746389.4|744887|745843|744372.8|24
1640854460000|2021-12-30 08:54:20|745870.5|744870.5|745819|744819|745891.8|744891.8|745819|744819|19
1640854470000|2021-12-30 08:54:30|745827.4|744827.4|745942.8|744942.8|745954.2|744954.2|745827.4|744827.4|29
1640854480000|2021-12-30 08:54:40|745941.5|744941.5|745967.6|744967.6|745967.6|744967.6|745931.3|744931.3|25
1640854490000|2021-12-30 08:54:50|745967|744967|745966.2|744966.2|745981|744981|745964.5|744964.5|22
1640854500000|2021-12-30 08:55:00|745966.8|744966.8|746024.2|745024.2|746546.4|745054.8|745963|744512.7|34
1640854510000|2021-12-30 08:55:10|746544.6|744544.6|746110.5|745110.5|746605.1|745110.5|746069|744531.6|21
1640854520000|2021-12-30 08:55:20|746088.6|745088.6|746011.4|745011.4|746597.9|745092.4|746002.7|744597.3|29
1640854530000|2021-12-30 08:55:30|746014|745014|746009.6|745009.6|746014|745014|745983.5|744983.5|20
1640854540000|2021-12-30 08:55:40|746001.4|745001.4|745967.3|744967.3|746020.1|745020.1|745954|744954|19
1640854550000|2021-12-30 08:55:50|745942.8|744942.8|745828.6|744828.6|745971.3|744971.3|745825.3|744825.3|30
1640854560000|2021-12-30 08:56:00|745831.4|744831.4|745910.7|744910.7|746350.3|744913.5|745806.8|744348.2|27
1640854570000|2021-12-30 08:56:10|745901|744901|745855.1|744855.1|746425.5|745037.7|745855.1|744333.8|30
1640854580000|2021-12-30 08:56:20|745850.7|744850.7|746353.3|744353.3|746382.6|744850.7|745793.2|744300.2|24
1640854590000|2021-12-30 08:56:30|746356.6|744356.6|745833.8|744833.8|746366.2|744860.5|745833.8|744354.7|23
1640854600000|2021-12-30 08:56:40|745837.8|744837.8|746007.4|745007.4|746431.7|745012.9|745829.5|744332.4|35
1640854610000|2021-12-30 08:56:50|746018.7|745018.7|746517.3|744517.3|746541.8|745034.2|745988.7|744468.7|34
1640854620000|2021-12-30 08:57:00|746522|744522|746606|744606|746607.8|745033.3|746032.2|744511.5|32
1640854630000|2021-12-30 08:57:10|746618|744618|746597|744597|746618|744618|746591.4|744591.4|26
1640854640000|2021-12-30 08:57:20|746609.8|744609.8|746121.2|745121.2|746650.5|745149|746094.5|744609.8|29
1640854650000|2021-12-30 08:57:30|746118.9|745118.9|746724.1|744724.1|746739|745247.9|746118.9|744623.7|25
1640854660000|2021-12-30 08:57:40|746721.9|744721.9|746243.7|745243.7|746757.1|745250.1|746219.4|744721.9|25
1640854670000|2021-12-30 08:57:50|746356|745356|746317.7|745317.7|746937.2|745415.6|746317.3|744851.4|35
1640854680000|2021-12-30 08:58:00|746321.8|745321.8|746890.6|744890.6|746900.7|745400.9|746321.8|744810.6|31
1640854690000|2021-12-30 08:58:10|746889.5|744889.5|746296.7|745296.7|746889.5|745378.4|746278.1|744782.8|33
1640854700000|2021-12-30 08:58:20|746304.1|745304.1|746775.1|744775.1|746813.3|745304.1|746282.6|744763.2|28
1640854710000|2021-12-30 08:58:30|746243|745243|746651.9|744651.9|746672|745245.6|746179.5|744644.2|34
1640854720000|2021-12-30 08:58:40|746648.6|744648.6|746717.7|744717.7|746722.4|745218.3|746134.9|744633.1|30
1640854730000|2021-12-30 08:58:50|746748.1|744748.1|746236.8|745236.8|746748.1|745245|746217|744721.6|27
1640854740000|2021-12-30 08:59:00|746227.1|745227.1|746232.1|745232.1|746804.1|745314.2|746222.1|744731.4|29
1640854750000|2021-12-30 08:59:10|746718.9|744718.9|746295|745295|746809.5|745305|746247.8|744718.9|31
1640854760000|2021-12-30 08:59:20|746795.5|744795.5|746793.5|744793.5|746807.3|745279.6|746246.9|744759.1|36
1640854770000|2021-12-30 08:59:30|746799.2|744799.2|746764.6|744764.6|746801|745302.6|746297.4|744758.9|26
1640854780000|2021-12-30 08:59:40|746769.3|744769.3|746803.8|744803.8|746803.8|745301.9|746277|744753|25
1640854790000|2021-12-30 08:59:50|746807.1|744807.1|746364.8|745364.8|746807.1|745365|746291.4|744807.1|21
1640854800000|2021-12-30 09:00:00|746373|745373|746373.6|745373.6|746425.3|745425.3|746356.5|745356.5|30
1640854810000|2021-12-30 09:00:10|746372.2|745372.2|746370.6|745370.6|746389.2|745389.2|746370.6|745370.6|22
1640854820000|2021-12-30 09:00:20|746373.3|745373.3|746436.5|745436.5|746450.5|745450.5|746369.9|745369.9|19
1640854830000|2021-12-30 09:00:30|746443.8|745443.8|746447.7|745447.7|746463.4|745463.4|746434|745434|26
1640854840000|2021-12-30 09:00:40|746445.9|745445.9|746475.9|745475.9|746475.9|745475.9|746432.5|745432.5|26
1640854850000|2021-12-30 09:00:50|746492.9|745492.9|746470.9|745470.9|746492.9|745492.9|746435.5|745435.5|21
1640854860000|2021-12-30 09:01:00|746456.2|745456.2|746411|745411|746935.4|745481|746394.1|744935.4|25
1640854870000|2021-12-30 09:01:10|746415.4|745415.4|746434.8|745434.8|746436.1|745436.1|746394|745394|17
1640854880000|2021-12-30 09:01:20|746425.1|745425.1|746443.4|745443.4|746451.4|745451.4|746395.7|745395.7|22
1640854890000|2021-12-30 09:01:30|746438.5|745438.5|746649.7|745649.7|746674.3|745674.3|746438.5|745438.5|32
1640854900000|2021-12-30 09:01:40|746647.8|745647.8|746646.4|745646.4|746675.6|745675.6|746619|745619|25
1640854910000|2021-12-30 09:01:50|746656.4|745656.4|746568.1|745568.1|746656.6|745656.6|746561.1|745561.1|27
1640854920000|2021-12-30 09:02:00|746573.6|745573.6|746704.9|745704.9|746737.1|745737.1|746573.6|745573.6|32
1640854930000|2021-12-30 09:02:10|746705.7|745705.7|746846.9|745846.9|746849.5|745849.5|746677.7|745677.7|36
1640854940000|2021-12-30 09:02:20|746856.6|745856.6|746787.5|745787.5|746856.6|745856.6|746770.2|745770.2|34
1640854950000|2021-12-30 09:02:30|746783.8|745783.8|746805|745805|746822.6|745822.6|746765.5|745765.5|29
1640854960000|2021-12-30 09:02:40|746827|745827|746854.2|745854.2|746870.4|745870.4|746791.4|745791.4|30
1640854970000|2021-12-30 09:02:50|746857.3|745857.3|746895.5|745895.5|746939.1|745939.1|746843.7|745843.7|28
1640854980000|2021-12-30 09:03:00|746900.5|745900.5|746974.1|745974.1|747457.8|745980.1|746900.5|745441.3|31
1640854990000|2021-12-30 09:03:10|747459.4|745459.4|746829.1|745829.1|747459.4|745974.5|746829.1|745329.8|38
1640855000000|2021-12-30 09:03:20|746830.8|745830.8|747345.2|745345.2|747346.6|745840.9|746796.5|745281.6|30
1640855010000|2021-12-30 09:03:30|747341.2|745341.2|746795.5|745795.5|747355.3|745846.1|746795.5|745334.2|25
1640855020000|2021-12-30 09:03:40|746800.5|745800.5|746736.1|745736.1|747303|745800.5|746736.1|745265.1|29
1640855030000|2021-12-30 09:03:50|747294.4|745294.4|747221.7|745221.7|747294.4|745762.1|746686.2|745201.7|29
1640855040000|2021-12-30 09:04:00|747209.2|745209.2|746747.1|745747.1|747232.8|745747.1|746674.3|745185.4|28
1640855050000|2021-12-30 09:04:10|746762.6|745762.6|747376.8|745376.8|747392.4|745878.8|746758.9|745262.5|30
1640855060000|2021-12-30 09:04:20|747382.1|745382.1|746961.3|745961.3|747444.1|745965.4|746857.5|745366.1|27
1640855070000|2021-12-30 09:04:30|746943.7|745943.7|746952.6|745952.6|747494.5|745988.1|746943.7|745458.6|28
1640855080000|2021-12-30 09:04:40|746923.3|745923.3|746924|745924|747460.3|745944.3|746892.8|745395.7|31
1640855090000|2021-12-30 09:04:50|746929.6|745929.6|746911.1|745911.1|747416.5|745932.2|746836.5|745379|27
1640855100000|2021-12-30 09:05:00|747439.4|745439.4|746970.9|745970.9|747470.2|745994.2|746949.3|745439.4|24
1640855110000|2021-12-30 09:05:10|746974.2|745974.2|746995.6|745995.6|747479.5|746036.7|746952|745442.8|24
1640855120000|2021-12-30 09:05:20|746993|745993|747385.9|745385.9|747422.7|746002.3|746845.4|745317.8|29
1640855130000|2021-12-30 09:05:30|746877.4|745877.4|746902|745902|747437.4|745902.1|746842.5|745389.5|17
1640855140000|2021-12-30 09:05:40|746904.2|745904.2|747429.1|745429.1|747451|745938|746896.3|745414|24
1640855150000|2021-12-30 09:05:50|747443.4|745443.4|747781.2|745781.2|747781.2|746215.7|746925.7|745399.5|31
1640855160000|2021-12-30 09:06:00|747292.7|746292.7|747750.7|745750.7|747916.1|746348.4|747227.6|745720.9|37
1640855170000|2021-12-30 09:06:10|747743.8|745743.8|747780.1|745780.1|747785.6|746249.2|747221.7|745727.6|27
1640855180000|2021-12-30 09:06:20|747243.8|746243.8|747766.1|745766.1|747831.3|746293.1|747231.2|745639.3|36
1640855190000|2021-12-30 09:06:30|747771.6|745771.6|747317.2|746317.2|747820.4|746346.6|747317.2|745734.3|32
1640855200000|2021-12-30 09:06:40|747316.5|746316.5|747832.9|745832.9|747851.1|746340.6|747296.9|745791.7|29
1640855210000|2021-12-30 09:06:50|747838.3|745838.3|747760|745760|747838.3|746354.7|747300.5|745743.2|29
1640855220000|2021-12-30 09:07:00|747747.6|745747.6|747759|745759|747831.6|746342|747224.7|745706.1|38
1640855230000|2021-12-30 09:07:10|747755.7|745755.7|747679|745679|747762.3|746264.8|747233.9|745678.8|28
1640855240000|2021-12-30 09:07:20|747711.3|745711.3|747175.3|746175.3|747715.8|746194.8|747165.5|745669.3|28
1640855250000|2021-12-30 09:07:30|747206.7|746206.7|747622.2|745622.2|747687.6|746206.7|747158.4|745622.2|26
1640855260000|2021-12-30 09:07:40|747627|745627|747613.7|745613.7|747654.1|746158.4|747131|745607.5|35
1640855270000|2021-12-30 09:07:50|747618|745618|747075.5|746075.5|747618|746109.4|747053.3|745576.5|30
1640855280000|2021-12-30 09:08:00|747074.4|746074.4|746892.1|745892.1|747324.2|746076.9|746844.8|745324.2|29
1640855290000|2021-12-30 09:08:10|746872.6|745872.6|746803.8|745803.8|747405.5|745930.1|746800.1|745405.5|34
1640855300000|2021-12-30 09:08:20|746803.3|745803.3|746861.8|745861.8|747349|745876.5|746799|745349|29
1640855310000|2021-12-30 09:08:30|746861.3|745861.3|746836.5|745836.5|746861.3|745861.3|746823.5|745823.5|31
1640855320000|2021-12-30 09:08:40|746834.2|745834.2|746896.5|745896.5|747330.7|745907.1|746799.5|745318.3|37
1640855330000|2021-12-30 09:08:50|746873.3|745873.3|746922.9|745922.9|747410.4|745958|746873.3|745357.6|29
1640855340000|2021-12-30 09:09:00|746892.8|745892.8|746833.7|745833.7|747344.3|745892.8|746829.2|745333.9|26
1640855350000|2021-12-30 09:09:10|746833.2|745833.2|746942.6|745942.6|747393.3|745943.4|746822.3|745373.7|25
1640855360000|2021-12-30 09:09:20|747429.3|745429.3|746969.4|745969.4|747429.3|745969.4|746892|745415.7|32
1640855370000|2021-12-30 09:09:30|747004.1|746004.1|746684.8|745684.8|747047.5|746047.5|746684.8|745684.8|32
1640855380000|2021-12-30 09:09:40|746682.9|745682.9|746730.9|745730.9|747177.2|745764.8|746629.6|745171|30
1640855390000|2021-12-30 09:09:50|746724.8|745724.8|747140|745140|747225.8|745737.3|746596.7|745140|34
1640855400000|2021-12-30 09:10:00|747135.5|745135.5|746575.1|745575.1|747135.5|745640.5|746541.3|745051.4|29
1640855410000|2021-12-30 09:10:10|746564.4|745564.4|747038.9|745038.9|747077.6|745591.5|746543|745035.1|29
1640855420000|2021-12-30 09:10:20|747039.4|745039.4|746522.8|745522.8|747046|745553.9|746522.8|745031.2|24
1640855430000|2021-12-30 09:10:30|746562.6|745562.6|747209.5|745209.5|747209.5|745750|746525.5|745036.3|35
1640855440000|2021-12-30 09:10:40|747185.1|745185.1|747307.3|745307.3|747356.1|745839.6|746693.7|745178.2|34
1640855450000|2021-12-30 09:10:50|747305.6|745305.6|747366.5|745366.5|747407.6|745917.2|746730.8|745204.3|33
1640855460000|2021-12-30 09:11:00|747347.6|745347.6|746945|745945|747429.5|745945|746851.9|745331.2|26
1640855470000|2021-12-30 09:11:10|746938.4|745938.4|747443.6|745443.6|747489.2|746021.6|746938.4|745385.4|34
1640855480000|2021-12-30 09:11:20|747435.9|745435.9|747336|745336|747469.5|745891.7|746876.7|745336|29
1640855490000|2021-12-30 09:11:30|747336.1|745336.1|746806.8|745806.8|747341|745839.2|746797.8|745332.4|26
1640855500000|2021-12-30 09:11:40|746810.5|745810.5|747164.4|745164.4|747243.4|745816.5|746785.9|745150.1|27
1640855510000|2021-12-30 09:11:50|747172.1|745172.1|747225.1|745225.1|747246.9|745713.7|746713.7|745133.4|33
1640855520000|2021-12-30 09:12:00|747216.8|745216.8|747180.3|745180.3|747253.7|745253.7|747174.3|745174.3|29
1640855530000|2021-12-30 09:12:10|747177.4|745177.4|747402.2|745402.2|747402.2|745832.6|746798.9|745174.4|34
1640855540000|2021-12-30 09:12:20|747395|745395|747297.1|745297.1|747395|745844|746797|745268.7|32
1640855550000|2021-12-30 09:12:30|747291.7|745291.7|747297.6|745297.6|747306.9|745789.1|746789.1|745254.6|26
1640855560000|2021-12-30 09:12:40|747297.9|745297.9|747267.9|745267.9|747316.7|745316.7|747261.4|745261.4|29
1640855570000|2021-12-30 09:12:50|747262|745262|747267.7|745267.7|747307|745798.5|746780.4|745234.7|32
1640855580000|2021-12-30 09:13:00|747257.6|745257.6|746797.8|745797.8|747311.2|745822|746714.7|745253.6|33
1640855590000|2021-12-30 09:13:10|746773.9|745773.9|746712.4|745712.4|747324.4|745773.9|746711.5|745155.4|29
1640855600000|2021-12-30 09:13:20|747193.5|745193.5|747249.1|745249.1|747295.1|745778.2|746709.6|745149.5|32
1640855610000|2021-12-30 09:13:30|747246.8|745246.8|746698|745698|747257.6|745792|746667.4|745180.5|30
1640855620000|2021-12-30 09:13:40|746705.4|745705.4|746861.5|745861.5|747278|745877.3|746685.3|745262.9|26
1640855630000|2021-12-30 09:13:50|747375.6|745375.6|747522.2|745522.2|747552.9|746059.8|746950.1|745365.7|34
1640855640000|2021-12-30 09:14:00|747504|745504|747035.5|746035.5|747578.6|746055.8|747006.8|745493.9|33
1640855650000|2021-12-30 09:14:10|747533.9|745533.9|747002.7|746002.7|747544.4|746042.8|746934.1|745472.4|30
1640855660000|2021-12-30 09:14:20|746994.6|745994.6|747076.1|746076.1|747598.3|746095.2|746988.5|745497.5|32
1640855670000|2021-12-30 09:14:30|747095|746095|747132.4|746132.4|747627.9|746139.9|747079.5|745560.4|28
1640855680000|2021-12-30 09:14:40|747144.7|746144.7|747099.3|746099.3|747608.4|746145.6|747095|745608.4|30
1640855690000|2021-12-30 09:14:50|747095.6|746095.6|747144.7|746144.7|747611.8|746189.4|747094.7|745611.8|25
1640855700000|2021-12-30 09:15:00|747138.5|746138.5|747667.4|745667.4|747675.1|746176|747136.4|745651.2|29
1640855710000|2021-12-30 09:15:10|747673.1|745673.1|747240.7|746240.7|747694.2|746240.7|747158|745666.1|29
1640855720000|2021-12-30 09:15:20|747287.2|746287.2|747817.1|745817.1|747825|746299.5|747244.3|745759.5|34
1640855730000|2021-12-30 09:15:30|747816.5|745816.5|747972.7|745972.7|747972.7|746417.4|747327.4|745816.5|32
1640855740000|2021-12-30 09:15:40|747989.8|745989.8|747435.1|746435.1|748027|746504.7|747435.1|745973.6|35
1640855750000|2021-12-30 09:15:50|747423.2|746423.2|747549.5|746549.5|748017.2|746549.5|747421.6|745947.2|35
1640855760000|2021-12-30 09:16:00|747548.7|746548.7|747516.7|746516.7|747550.5|746550.5|747498.8|746498.8|27
1640855770000|2021-12-30 09:16:10|747521.1|746521.1|747582.4|746582.4|748056.3|746597.7|747491.2|746022.8|34
1640855780000|2021-12-30 09:16:20|748018.9|746018.9|748124.8|746124.8|748143.4|746635.9|747505.8|746018.9|37
1640855790000|2021-12-30 09:16:30|747622.4|746622.4|747686.7|746686.7|748156.8|746692.8|747594.3|746103.8|31
1640855800000|2021-12-30 09:16:40|747665.8|746665.8|748245|746245|748311|746787.3|747659.2|746234.8|36
1640855810000|2021-12-30 09:16:50|748242.9|746242.9|748363.5|746363.5|748398.4|746910.4|747733|746240.5|39
1640855820000|2021-12-30 09:17:00|748360.4|746360.4|747896.5|746896.5|748422.3|746906.8|747849.6|746353.1|32
1640855830000|2021-12-30 09:17:10|747909.8|746909.8|747844.8|746844.8|748386.3|746912.9|747794.1|746305.9|35
1640855840000|2021-12-30 09:17:20|747839.2|746839.2|747727.6|746727.6|748259.9|746883.8|747727|746221.2|30
1640855850000|2021-12-30 09:17:30|747774.6|746774.6|747897.4|746897.4|748369.7|746897.4|747742.8|746303.2|33
1640855860000|2021-12-30 09:17:40|747857|746857|748566.1|746566.1|748623|747097.2|747857|746406.5|38
1640855870000|2021-12-30 09:17:50|748512|746512|748541.7|746541.7|748552.6|747041|747964|746493.6|37
1640855880000|2021-12-30 09:18:00|748552.3|746552.3|748585.1|746585.1|748614.6|747084.9|748001|746543.8|32
1640855890000|2021-12-30 09:18:10|748078.6|747078.6|748262.8|746262.8|748382|747078.6|747727.8|746226.7|38
1640855900000|2021-12-30 09:18:20|748258.8|746258.8|748210.6|746210.6|748275.5|746755.8|747692.4|746191.1|29
1640855910000|2021-12-30 09:18:30|748194|746194|748016.3|747016.3|748506.5|747016.3|747729.2|746194|30
1640855920000|2021-12-30 09:18:40|748017.1|747017.1|748058.9|747058.9|748564.7|747072.3|747953.4|746459.3|37
1640855930000|2021-12-30 09:18:50|748063.9|747063.9|748683.6|746683.6|748683.6|747174.3|748062.6|746564.5|34
1640855940000|2021-12-30 09:19:00|748681.9|746681.9|748631.5|746631.5|748818|747204.6|748119.5|746631.5|33
1640855950000|2021-12-30 09:19:10|748636.4|746636.4|748498.3|746498.3|748636.4|747100.2|747961.9|746474.7|35
1640855960000|2021-12-30 09:19:20|748000.7|747000.7|748839|746839|748839|747308|748000.7|746512.1|33
1640855970000|2021-12-30 09:19:30|748831.4|746831.4|748943.5|746943.5|748986.3|747289.2|748289.2|746808.6|38
1640855980000|2021-12-30 09:19:40|748935.6|746935.6|749017.8|747017.8|749067.1|747542.2|748378.7|746856.9|36
1640855990000|2021-12-30 09:19:50|749028.9|747028.9|748968.3|746968.3|749091.4|747476.1|748476.1|746968.3|35
1640856000000|2021-12-30 09:20:00|748980.6|746980.6|749092.2|747092.2|749094.6|747094.6|748973.4|746973.4|37
1640856010000|2021-12-30 09:20:10|749095.6|747095.6|749092.1|747092.1|749166.3|747614.2|748614.2|747087.7|36
1640856020000|2021-12-30 09:20:20|749089|747089|748909.6|746909.6|749089|747584.4|748445.3|746866.4|40
1640856030000|2021-12-30 09:20:30|748898.8|746898.8|748961.8|746961.8|748970.7|747454.7|748329.7|746880.4|38
1640856040000|2021-12-30 09:20:40|748944.7|746944.7|748497.6|747497.6|749006.9|747498|748416.9|746939.3|33
1640856050000|2021-12-30 09:20:50|749022.3|747022.3|748457.7|747457.7|749022.3|747490.9|748452.1|746936.5|34
1640856060000|2021-12-30 09:21:00|748468.7|747468.7|748275.4|747275.4|748983|747468.7|748264.2|746781.3|29
1640856070000|2021-12-30 09:21:10|748766.2|746766.2|748818.3|746818.3|748818.3|747294.6|748292.4|746766.2|33
1640856080000|2021-12-30 09:21:20|748812.8|746812.8|748714|746714|748846.4|747259.7|748231.1|746714|36
1640856090000|2021-12-30 09:21:30|748198|747198|748714.2|746714.2|748714.2|747210.3|748155.5|746644.5|37
1640856100000|2021-12-30 09:21:40|748209.1|747209.1|748733.4|746733.4|748944.7|747410.6|748209.1|746721.1|35
1640856110000|2021-12-30 09:21:50|748703.5|746703.5|748067.4|747067.4|748709.1|747194.2|748059.8|746577.2|30
1640856120000|2021-12-30 09:22:00|748562.9|746562.9|748502.6|746502.6|748562.9|747018.7|747999.3|746502.6|33
1640856130000|2021-12-30 09:22:10|748047|747047|748809.6|746809.6|748825|747265.1|748047|746692.2|36
1640856140000|2021-12-30 09:22:20|748283.3|747283.3|748315.6|747315.6|748833.1|747327.6|748272.7|746797.3|33
1640856150000|2021-12-30 09:22:30|748320.3|747320.3|748648.6|746648.6|748884.1|747358.9|748151|746641.7|31
1640856160000|2021-12-30 09:22:40|748649.5|746649.5|748547|746547|748677.7|747185|747993|746535|27
1640856170000|2021-12-30 09:22:50|748537.4|746537.4|747977.8|746977.8|748542.6|747031.6|747977.8|746504.8|31
1640856180000|2021-12-30 09:23:00|747981.1|746981.1|747906|746906|748517.4|746991.3|747906|746391|28
1640856190000|2021-12-30 09:23:10|747907.8|746907.8|748434.6|746434.6|748463.1|746967.5|747900.5|746414|30
1640856200000|2021-12-30 09:23:20|748434|746434|747939.3|746939.3|748452.3|746959.5|747914.9|746429.9|29
1640856210000|2021-12-30 09:23:30|747943.1|746943.1|748482.9|746482.9|748489.3|746978.7|747930.4|746441.6|34
1640856220000|2021-12-30 09:23:40|747962.9|746962.9|748495.4|746495.4|748519.7|746972.4|747962.9|746448.2|31
1640856230000|2021-12-30 09:23:50|748500.7|746500.7|748482.4|746482.4|748521.5|747040.1|747966.2|746479.8|21
1640856240000|2021-12-30 09:24:00|747971.1|746971.1|748466.6|746466.6|748466.6|746971.1|747912.5|746466.6|26
1640856250000|2021-12-30 09:24:10|748462.9|746462.9|748511.7|746511.7|748521.3|747045.1|747940.8|746462.9|31
1640856260000|2021-12-30 09:24:20|748503.4|746503.4|748437|746437|748514.7|746996.3|747921.9|746430.8|29
1640856270000|2021-12-30 09:24:30|747927.1|746927.1|748137.2|746137.2|748556.8|746993.2|747587.1|746137.2|30
1640856280000|2021-12-30 09:24:40|748144.8|746144.8|747633.7|746633.7|748171.6|746650.2|747631.1|746135.5|31
1640856290000|2021-12-30 09:24:50|747632.7|746632.7|747623.6|746623.6|748158|746660.3|747623.6|746128.9|23
1640856300000|2021-12-30 09:25:00|747623|746623|747619.7|746619.7|748056.8|746672.3|747519.2|745996.8|33
1640856310000|2021-12-30 09:25:10|748114.7|746114.7|747486.1|746486.1|748114.7|746555.6|747474.5|746004.4|32
1640856320000|2021-12-30 09:25:20|747502.5|746502.5|747479.6|746479.6|748000.5|746502.5|747459.1|745949|29
1640856330000|2021-12-30 09:25:30|747476.2|746476.2|747901|745901|747982.5|746559.5|747456|745896|31
1640856340000|2021-12-30 09:25:40|747913.8|745913.8|748033.2|746033.2|748034.3|746034.3|747899.3|745899.3|37
1640856350000|2021-12-30 09:25:50|748039.8|746039.8|748156|746156|748174.3|746174.3|748015.4|746015.4|33
1640856360000|2021-12-30 09:26:00|748166.7|746166.7|748413|746413|748430|746711.9|747677.3|746166.7|28
1640856370000|2021-12-30 09:26:10|747874.8|746874.8|748103.1|747103.1|748419.4|747104.8|747874.8|746379.8|37
1640856380000|2021-12-30 09:26:20|748095.2|747095.2|748664.3|746664.3|748711.2|747187|748095.2|746638.8|39
1640856390000|2021-12-30 09:26:30|748653.5|746653.5|748107.5|747107.5|748665.1|747124.8|748070.1|746490.6|34
1640856400000|2021-12-30 09:26:40|748067.9|747067.9|748571.8|746571.8|748631.6|747139.6|748038.1|746491.9|29
1640856410000|2021-12-30 09:26:50|748616.6|746616.6|748111|747111|748709.1|747193.4|748065|746562.5|38
1640856420000|2021-12-30 09:27:00|748599.8|746599.8|748575.2|746575.2|748599.8|747077.5|748034.2|746564|32
1640856430000|2021-12-30 09:27:10|748574.1|746574.1|748207.3|747207.3|748675.8|747207.3|748070.5|746574.1|30
1640856440000|2021-12-30 09:27:20|748208.9|747208.9|748286.9|747286.9|748286.9|747286.9|748175.2|747175.2|17
1640856450000|2021-12-30 09:27:30|748281.5|747281.5|748372.8|747372.8|748900.4|747389.1|748240.9|746844.1|34
1640856460000|2021-12-30 09:27:40|748877.7|746877.7|748406.7|747406.7|748909.1|747406.7|748308.1|746877.7|30
1640856470000|2021-12-30 09:27:50|748398.5|747398.5|748381.1|747381.1|748895.7|747405.2|748358.7|746887.4|33
1640856480000|2021-12-30 09:28:00|748383.5|747383.5|748337.9|747337.9|748407.5|747407.5|748336.7|747336.7|32
1640856490000|2021-12-30 09:28:10|748339|747339|748399|747399|748478.3|747478.3|748333.1|747333.1|30
1640856500000|2021-12-30 09:28:20|748413.6|747413.6|748394.7|747394.7|748413.6|747413.6|748394.7|747394.7|21
1640856510000|2021-12-30 09:28:30|748402.9|747402.9|748466.3|747466.3|748870.5|747470.4|748360.8|746870.5|23
1640856520000|2021-12-30 09:28:40|748470.6|747470.6|748348.3|747348.3|748470.6|747470.6|748333.5|747333.5|27
1640856530000|2021-12-30 09:28:50|748348.4|747348.4|748424.6|747424.6|748440.7|747440.7|748329.2|747329.2|26
1640856540000|2021-12-30 09:29:00|748425.4|747425.4|748408.5|747408.5|748426.7|747426.7|748370.8|747370.8|27
1640856550000|2021-12-30 09:29:10|748414.1|747414.1|748516.2|747516.2|748548|747548|748402.4|747402.4|32
1640856560000|2021-12-30 09:29:20|748500.5|747500.5|748487.3|747487.3|748509.5|747509.5|748384.9|747384.9|29
1640856570000|2021-12-30 09:29:30|748490.7|747490.7|748508|747508|748535.8|747535.8|748457.6|747457.6|31
1640856580000|2021-12-30 09:29:40|748536.3|747536.3|748554.2|747554.2|748593.4|747593.4|748476.5|747476.5|31
1640856590000|2021-12-30 09:29:50|748555.8|747555.8|748694.8|747694.8|748694.8|747694.8|748548.6|747548.6|26
1640856600000|2021-12-30 09:30:00|748705|747705|749337.5|747337.5|749348.3|747890.9|748645.2|747143.4|37
1640856610000|2021-12-30 09:30:10|749331|747331|748800.5|747800.5|749333.1|747823|748762.8|747331|27
1640856620000|2021-12-30 09:30:20|748811.6|747811.6|748875.5|747875.5|748911.4|747911.4|748807.5|747807.5|28
1640856630000|2021-12-30 09:30:30|748883|747883|748825.6|747825.6|748883|747883|748771.3|747771.3|26
1640856640000|2021-12-30 09:30:40|748815.8|747815.8|748812.7|747812.7|748829.3|747829.3|748804|747804|25
1640856650000|2021-12-30 09:30:50|748809.9|747809.9|749110.1|748110.1|749626|748133.2|748809.9|747351.7|35
1640856660000|2021-12-30 09:31:00|749118.5|748118.5|749136.3|748136.3|749636.2|748137.4|749054.5|747595.9|39
1640856670000|2021-12-30 09:31:10|749128.4|748128.4|749671.4|747671.4|749671.4|748160.2|749084.7|747598.4|36
1640856680000|2021-12-30 09:31:20|749181.1|748181.1|749278.3|748278.3|749849.1|748330.6|749181.1|747688.1|38
1640856690000|2021-12-30 09:31:30|749751.1|747751.1|749753.5|747753.5|749775.1|748286.9|749233.7|747714.6|36
1640856700000|2021-12-30 09:31:40|749761.8|747761.8|749665.6|747665.6|749769.9|748281.9|749155|747665.6|38
1640856710000|2021-12-30 09:31:50|749667.4|747667.4|749670.3|747670.3|749685.1|748165.2|749147.9|747652.7|31
1640856720000|2021-12-30 09:32:00|749136.4|748136.4|749241.3|748241.3|749754.9|748255.5|749085.1|747607|32
1640856730000|2021-12-30 09:32:10|749241.8|748241.8|749872.3|747872.3|749872.3|748377.9|749241.8|747838.1|35
1640856740000|2021-12-30 09:32:20|749848.4|747848.4|749150.5|748150.5|749857.6|748190.5|749135.5|747616.8|35
1640856750000|2021-12-30 09:32:30|749651|747651|749595|747595|749707.2|748185.2|749146.2|747564.4|40
1640856760000|2021-12-30 09:32:40|749609.4|747609.4|749570.2|747570.2|749633.5|748112.8|749106|747530.2|35
1640856770000|2021-12-30 09:32:50|749061.8|748061.8|749373.9|747373.9|749545|748061.8|749003.7|747373.9|31
1640856780000|2021-12-30 09:33:00|749381.5|747381.5|749576|747576|749576|748066.9|749024.8|747352|33
1640856790000|2021-12-30 09:33:10|749574.5|747574.5|749826.5|747826.5|749834.8|748304.4|749049.5|747569.6|37
1640856800000|2021-12-30 09:33:20|749824.1|747824.1|749952.1|747952.1|749957.9|748406.2|749384|747822.2|32
1640856810000|2021-12-30 09:33:30|749952.2|747952.2|749833.8|747833.8|749954.1|747954.1|749825.9|747825.9|36
1640856820000|2021-12-30 09:33:40|749830.2|747830.2|749106.8|748106.8|749839.9|748106.8|749106.8|747658.7|34
1640856830000|2021-12-30 09:33:50|749629.5|747629.5|749571.3|747571.3|749655.7|748075.2|749052.6|747565|30
1640856840000|2021-12-30 09:34:00|749576.7|747576.7|749549.7|747549.7|749577.6|748062.8|749022.5|747525.6|34
1640856850000|2021-12-30 09:34:10|749557.2|747557.2|749536.5|747536.5|749558.2|748056.4|749025.2|747523.6|32
1640856860000|2021-12-30 09:34:20|749037.7|748037.7|749446.2|747446.2|749493.7|748037.7|748913.2|747391.8|27
1640856870000|2021-12-30 09:34:30|749445.8|747445.8|749351.7|747351.7|749482.3|747956.3|748924.3|747335.8|33
1640856880000|2021-12-30 09:34:40|749330.2|747330.2|749311.5|747311.5|749342.1|747813.1|748809.6|747269.9|34
1640856890000|2021-12-30 09:34:50|749273.1|747273.1|748834|747834|749357.9|747856|748809.7|747269.9|32
1640856900000|2021-12-30 09:35:00|748845|747845|748823.5|747823.5|748845|747845|748808.3|747808.3|25
1640856910000|2021-12-30 09:35:10|749345.9|747345.9|748874.6|747874.6|749395|747899.5|748837|747345.9|29
1640856920000|2021-12-30 09:35:20|748871.9|747871.9|748822|747822|748871.9|747871.9|748808.4|747808.4|26
1640856930000|2021-12-30 09:35:30|748821|747821|748820.2|747820.2|749314.5|747824.8|748798.3|747314.5|28
1640856940000|2021-12-30 09:35:40|748818.7|747818.7|748570.2|747570.2|749102.8|747834.2|748554.8|747050.9|34
1640856950000|2021-12-30 09:35:50|748556|747556|748569.4|747569.4|749074.2|747591.3|748527.7|747015.8|35
1640856960000|2021-12-30 09:36:00|748590|747590|749076.5|747076.5|749109.5|747605.5|748545|747040.3|33
1640856970000|2021-12-30 09:36:10|748575.6|747575.6|748563.3|747563.3|749073.5|747637|748563.3|747073.5|24
1640856980000|2021-12-30 09:36:20|748552.6|747552.6|748554.5|747554.5|749064|747565.6|748523|747042.5|27
1640856990000|2021-12-30 09:36:30|748548.9|747548.9|748564.1|747564.1|748574.4|747574.4|748520.2|747520.2|21
1640857000000|2021-12-30 09:36:40|748559|747559|748549.5|747549.5|748568.3|747568.3|748522.4|747522.4|21
1640857010000|2021-12-30 09:36:50|748548.5|747548.5|748398.9|747398.9|748881.5|747548.5|748357.5|746866.5|33
1640857020000|2021-12-30 09:37:00|748390.9|747390.9|748432.7|747432.7|748435|747435|748390.9|747390.9|31
1640857030000|2021-12-30 09:37:10|748427.1|747427.1|748393.4|747393.4|748439.4|747439.4|748392.7|747392.7|18
1640857040000|2021-12-30 09:37:20|748399|747399|748362.7|747362.7|748399|747399|748351.7|747351.7|21
1640857050000|2021-12-30 09:37:30|748370.5|747370.5|748528.4|747528.4|748528.4|747528.4|748364.9|747364.9|27
1640857060000|2021-12-30 09:37:40|748533.5|747533.5|748522.4|747522.4|748546.1|747546.1|748510.2|747510.2|30
1640857070000|2021-12-30 09:37:50|748504.3|747504.3|748505|747505|749013.5|747512.5|748479.1|747002.5|19
1640857080000|2021-12-30 09:38:00|748504.9|747504.9|748477.7|747477.7|748507.1|747507.1|748475.8|747475.8|24
1640857090000|2021-12-30 09:38:10|748403.5|747403.5|748401.6|747401.6|748413.3|747413.3|748382.9|747382.9|22
1640857100000|2021-12-30 09:38:20|748392.9|747392.9|748407|747407|748408.4|747408.4|748390|747390|23
1640857110000|2021-12-30 09:38:30|748404|747404|748317.7|747317.7|748827.3|747405.3|748305.3|746827.3|20
1640857120000|2021-12-30 09:38:40|748317.8|747317.8|748314.5|747314.5|748325.7|747325.7|748314.5|747314.5|21
1640857130000|2021-12-30 09:38:50|748330|747330|748304|747304|748830|747330|748304|746828.8|24
1640857140000|2021-12-30 09:39:00|748311.4|747311.4|748350.1|747350.1|748818.3|747352.3|748310|746818.3|28
1640857150000|2021-12-30 09:39:10|748347.3|747347.3|748324.3|747324.3|748382|747382|748324.3|747324.3|23
1640857160000|2021-12-30 09:39:20|748317.2|747317.2|748322.7|747322.7|748843|747337|748298.4|746816.9|27
1640857170000|2021-12-30 09:39:30|748308.8|747308.8|748311.2|747311.2|748380.1|747380.1|748308.8|747308.8|25
1640857180000|2021-12-30 09:39:40|748350.9|747350.9|748481.5|747481.5|748482.6|747482.6|748350.9|747350.9|23
1640857190000|2021-12-30 09:39:50|748481.1|747481.1|748313.3|747313.3|748524.7|747524.7|748313.3|747313.3|29
1640857200000|2021-12-30 09:40:00|748316.3|747316.3|748317.4|747317.4|748866.8|747374|748315.2|746866.8|28
1640857210000|2021-12-30 09:40:10|748337.3|747337.3|748334.4|747334.4|748834|747355.7|748320.4|746834|22
1640857220000|2021-12-30 09:40:20|748332.9|747332.9|748276.1|747276.1|748333.3|747333.3|748259.1|747259.1|19
1640857230000|2021-12-30 09:40:30|748262.3|747262.3|748307.5|747307.5|748782.4|747307.5|748262.3|746778.8|23
1640857240000|2021-12-30 09:40:40|748300.8|747300.8|748365.2|747365.2|748841|747369.7|748300.8|746832.2|26
1640857250000|2021-12-30 09:40:50|748371.3|747371.3|748336|747336|748396.4|747396.4|748334.3|747334.3|26
1640857260000|2021-12-30 09:41:00|748845.7|746845.7|748350|747350|748845.7|747353.7|748311|746845.7|22
1640857270000|2021-12-30 09:41:10|748327|747327|748423.4|747423.4|748948.5|747449.2|748327|746921|30
1640857280000|2021-12-30 09:41:20|748434|747434|748445.5|747445.5|748446.4|747446.4|748422.1|747422.1|26
1640857290000|2021-12-30 09:41:30|748447.8|747447.8|748419.5|747419.5|748452.5|747452.5|748404.2|747404.2|20
1640857300000|2021-12-30 09:41:40|748420|747420|748459.8|747459.8|748463.9|747463.9|748410.4|747410.4|29
1640857310000|2021-12-30 09:41:50|748460.3|747460.3|748470.1|747470.1|748470.3|747470.3|748454.6|747454.6|20
1640857320000|2021-12-30 09:42:00|748464.5|747464.5|748486.1|747486.1|748549.6|747549.6|748464.5|747464.5|20
1640857330000|2021-12-30 09:42:10|748482|747482|748432.6|747432.6|748959|747482|748422.3|746952.5|24
1640857340000|2021-12-30 09:42:20|748428.3|747428.3|748364.9|747364.9|748915.7|747428.3|748342|746898.6|25
1640857350000|2021-12-30 09:42:30|748367.4|747367.4|748362.8|747362.8|748367.4|747367.4|748361.2|747361.2|21
1640857360000|2021-12-30 09:42:40|748362.7|747362.7|748448.8|747448.8|748464.1|747464.1|748362.7|747362.7|22
1640857370000|2021-12-30 09:42:50|748447.5|747447.5|748373.5|747373.5|748461.6|747461.6|748369.5|747369.5|27
1640857380000|2021-12-30 09:43:00|748372.3|747372.3|748396.2|747396.2|748398|747398|748339.8|747339.8|22
1640857390000|2021-12-30 09:43:10|748387.9|747387.9|748453.5|747453.5|748459.4|747459.4|748381.5|747381.5|25
1640857400000|2021-12-30 09:43:20|748458.1|747458.1|748515.5|747515.5|748537|747537|748458.1|747458.1|21
1640857410000|2021-12-30 09:43:30|748518|747518|748530.5|747530.5|749014|747537.2|748504.9|747014|29
1640857420000|2021-12-30 09:43:40|748524.4|747524.4|748458.6|747458.6|748527.7|747527.7|748458.6|747458.6|24
1640857430000|2021-12-30 09:43:50|748459.4|747459.4|748463.7|747463.7|748463.7|747463.7|748412.1|747412.1|25
1640857440000|2021-12-30 09:44:00|748458.7|747458.7|748415.4|747415.4|748461.8|747461.8|748398.4|747398.4|27
1640857450000|2021-12-30 09:44:10|748417|747417|748423.9|747423.9|748432.7|747432.7|748417|747417|15
1640857460000|2021-12-30 09:44:20|748423.7|747423.7|748398.6|747398.6|748425.9|747425.9|748373.1|747373.1|25
1640857470000|2021-12-30 09:44:30|748386.5|747386.5|748441.9|747441.9|748443.5|747443.5|748374.1|747374.1|19
1640857480000|2021-12-30 09:44:40|748439.7|747439.7|748429.1|747429.1|748455.6|747455.6|748428.9|747428.9|19
1640857490000|2021-12-30 09:44:50|748427.3|747427.3|748443.2|747443.2|748474.5|747474.5|748426.8|747426.8|26
1640857500000|2021-12-30 09:45:00|748442.7|747442.7|748432.8|747432.8|748443.5|747443.5|748421.3|747421.3|28
1640857510000|2021-12-30 09:45:10|748430.3|747430.3|748437.1|747437.1|748455.6|747455.6|748430.3|747430.3|18
1640857520000|2021-12-30 09:45:20|748436.8|747436.8|748449.4|747449.4|748457.5|747457.5|748433.8|747433.8|23
1640857530000|2021-12-30 09:45:30|748447.1|747447.1|748443.2|747443.2|748453.1|747453.1|748443.2|747443.2|17
1640857540000|2021-12-30 09:45:40|748443.1|747443.1|748694.8|746694.8|748917|747443.1|748188.3|746693.2|30
1640857550000|2021-12-30 09:45:50|748683.6|746683.6|748112.5|747112.5|748683.6|747198.7|748106.2|746613.2|37
1640857560000|2021-12-30 09:46:00|748111|747111|748147.8|747147.8|748594.3|747147.8|748053.8|746577.4|34
1640857570000|2021-12-30 09:46:10|748104.8|747104.8|748212.9|747212.9|748243.6|747243.6|748040.6|747040.6|35
1640857580000|2021-12-30 09:46:20|748207.5|747207.5|748391.8|747391.8|748917.4|747393.2|748207.5|746848|31
1640857590000|2021-12-30 09:46:30|748389.9|747389.9|748380|747380|748892.6|747409.4|748376.9|746820.4|33
1640857600000|2021-12-30 09:46:40|748371.9|747371.9|748899.8|746899.8|748907.6|747404.6|748371.9|746878.5|27
1640857610000|2021-12-30 09:46:50|748905|746905|748873.5|746873.5|748908.5|747397.3|748397.3|746868.4|25
1640857620000|2021-12-30 09:47:00|748870.1|746870.1|748873.8|746873.8|748873.8|747389.5|748337.8|746844.8|30
1640857630000|2021-12-30 09:47:10|748873.2|746873.2|748924|746924|748936.8|746936.8|748862.6|746862.6|30
1640857640000|2021-12-30 09:47:20|748936.8|746936.8|748449.3|747449.3|748943|747466.9|748437.3|746935.3|31
1640857650000|2021-12-30 09:47:30|748449|747449|748450.1|747450.1|748461.8|747461.8|748448.9|747448.9|20
1640857660000|2021-12-30 09:47:40|748452.1|747452.1|748885.2|746885.2|748976.5|747452.1|748304.4|746846.7|25
1640857670000|2021-12-30 09:47:50|748862.4|746862.4|748329.2|747329.2|748868.6|747351.3|748328.5|746830.1|28
1640857680000|2021-12-30 09:48:00|748853.1|746853.1|748851.9|746851.9|748877.9|747347.5|748323.8|746822.6|17
1640857690000|2021-12-30 09:48:10|748847.4|746847.4|748834.2|746834.2|748861.2|747335.1|748330.4|746822.1|23
1640857700000|2021-12-30 09:48:20|748836.6|746836.6|748882.5|746882.5|748888.3|747381.5|748381.5|746822.3|29
1640857710000|2021-12-30 09:48:30|748894.1|746894.1|748484.3|747484.3|748998.5|747626.7|748404.6|746880.1|29
1640857720000|2021-12-30 09:48:40|748494.1|747494.1|748516.4|747516.4|749005.6|747566.9|748490.5|746995|29
1640857730000|2021-12-30 09:48:50|748516.9|747516.9|749024.9|747024.9|749024.9|747538.3|748492.6|747022.2|21
1640857740000|2021-12-30 09:49:00|749021.6|747021.6|748476.6|747476.6|749021.6|747526|748468|747016|22
1640857750000|2021-12-30 09:49:10|748501.4|747501.4|748470|747470|748993|747513|748464.7|746993|22
1640857760000|2021-12-30 09:49:20|748491.6|747491.6|748464.2|747464.2|748991.7|747496.5|748464.2|746991.7|19
1640857770000|2021-12-30 09:49:30|748457.7|747457.7|748499.1|747499.1|748991.7|747500.2|748457.7|746984|20
1640857780000|2021-12-30 09:49:40|748500.1|747500.1|748507.9|747507.9|749005.5|747507.9|748471.5|746969.5|18
1640857790000|2021-12-30 09:49:50|748510.2|747510.2|748427.5|747427.5|748510.2|747510.2|748423.2|747423.2|25
1640857800000|2021-12-30 09:50:00|748431.8|747431.8|748504.2|747504.2|748504.2|747504.2|748429.7|747429.7|28
1640857810000|2021-12-30 09:50:10|748515.5|747515.5|748523.8|747523.8|748534.9|747534.9|748512.8|747512.8|19
1640857820000|2021-12-30 09:50:20|748515|747515|748994.2|746994.2|749020|747537.1|748470.5|746994.2|27
1640857830000|2021-12-30 09:50:30|748498.4|747498.4|748435.9|747435.9|748498.4|747498.4|748429.4|747429.4|18
1640857840000|2021-12-30 09:50:40|748439.3|747439.3|748465.1|747465.1|748496.9|747496.9|748435|747435|25
1640857850000|2021-12-30 09:50:50|748461.8|747461.8|749051.1|747051.1|749064.5|747567.5|748453.6|747046.9|28
1640857860000|2021-12-30 09:51:00|749047.6|747047.6|748661.8|747661.8|749103.5|747661.8|748589.6|747046.4|25
1640857870000|2021-12-30 09:51:10|748652.2|747652.2|748584.5|747584.5|748657.5|747657.5|748580.1|747580.1|28
1640857880000|2021-12-30 09:51:20|748582.2|747582.2|748552.4|747552.4|748594|747594|748536.3|747536.3|21
1640857890000|2021-12-30 09:51:30|748547.2|747547.2|748596.5|747596.5|748612.4|747612.4|748537.8|747537.8|18
1640857900000|2021-12-30 09:51:40|748592.2|747592.2|748610|747610|748610|747610|748582.7|747582.7|20
1640857910000|2021-12-30 09:51:50|748598.5|747598.5|748523.9|747523.9|748612.3|747612.3|748523.9|747523.9|23
1640857920000|2021-12-30 09:52:00|748514.2|747514.2|748472.8|747472.8|748527|747527|748472.8|747472.8|16
1640857930000|2021-12-30 09:52:10|748460.1|747460.1|748451.1|747451.1|748501.3|747501.3|748429.7|747429.7|29
1640857940000|2021-12-30 09:52:20|748457.5|747457.5|748347.5|747347.5|748457.5|747457.5|748322|747322|26
1640857950000|2021-12-30 09:52:30|748331.3|747331.3|748419.5|747419.5|748468.1|747468.1|748319.7|747319.7|21
1640857960000|2021-12-30 09:52:40|748422|747422|748394.5|747394.5|748424.4|747424.4|748386.4|747386.4|18
1640857970000|2021-12-30 09:52:50|748393|747393|748364.1|747364.1|748438.8|747438.8|748364.1|747364.1|24
1640857980000|2021-12-30 09:53:00|748369.1|747369.1|748459.5|747459.5|748475.3|747475.3|748351.7|747351.7|29
1640857990000|2021-12-30 09:53:10|748448.5|747448.5|748540.5|747540.5|749107.1|747590.5|748448.5|747067.5|29
1640858000000|2021-12-30 09:53:20|748562.7|747562.7|748587.5|747587.5|749096|747621.7|748562.7|747074|28
1640858010000|2021-12-30 09:53:30|748584.7|747584.7|748608.6|747608.6|748629.1|747629.1|748572|747572|24
1640858020000|2021-12-30 09:53:40|748608.2|747608.2|748603.3|747603.3|748639.4|747639.4|748576.1|747576.1|30
1640858030000|2021-12-30 09:53:50|748605|747605|749314.9|747314.9|749316.2|747808.1|748589.7|747253.6|32
1640858040000|2021-12-30 09:54:00|749309.7|747309.7|749349.1|747349.1|749349.1|747851.5|748777.2|747279|29
1640858050000|2021-12-30 09:54:10|749335|747335|748842.1|747842.1|749346.7|747847.7|748741|747259.5|31
1640858060000|2021-12-30 09:54:20|749339.6|747339.6|748752.4|747752.4|749340.5|747768.2|748743|747254.8|29
1640858070000|2021-12-30 09:54:30|748734.4|747734.4|748765.8|747765.8|748766.5|747766.5|748706|747706|22
1640858080000|2021-12-30 09:54:40|748808.6|747808.6|748775.3|747775.3|749312.2|747816.8|748755.3|747294.9|23
1640858090000|2021-12-30 09:54:50|748779.1|747779.1|748987.2|747987.2|749389.6|748002.8|748775.3|747372|29
1640858100000|2021-12-30 09:55:00|748999.1|747999.1|749471.3|747471.3|749517.6|748030.7|748966.4|747471.3|28
1640858110000|2021-12-30 09:55:10|749472.2|747472.2|748973.8|747973.8|749475.8|747980|748969.8|747461.9|19
1640858120000|2021-12-30 09:55:20|748970.5|747970.5|748882.8|747882.8|749472.7|747977.8|748875|747362.4|29
1640858130000|2021-12-30 09:55:30|748879|747879|748969.1|747969.1|749465.5|747974.1|748879|747374.4|26
1640858140000|2021-12-30 09:55:40|748966.7|747966.7|749473.4|747473.4|749513.2|748058.4|748940.1|747466.3|26
1640858150000|2021-12-30 09:55:50|749475.7|747475.7|748997.6|747997.6|749506.8|748016.8|748997.6|747475.7|26
1640858160000|2021-12-30 09:56:00|748997.2|747997.2|748955.5|747955.5|749483|748004.2|748955.5|747450.6|21
1640858170000|2021-12-30 09:56:10|748957.3|747957.3|748943.6|747943.6|749456.1|747971.7|748943.6|747429.7|29
1640858180000|2021-12-30 09:56:20|749452.4|747452.4|748977.3|747977.3|749475.2|747991.8|748969.1|747449.5|31
1640858190000|2021-12-30 09:56:30|748974.8|747974.8|749045.8|748045.8|749525.4|748064.8|748962.7|747470.7|29
1640858200000|2021-12-30 09:56:40|749034.1|748034.1|749161.6|748161.6|749622.7|748174.2|749024.8|747619.5|28
1640858210000|2021-12-30 09:56:50|749153.7|748153.7|749048.6|748048.6|749609.9|748158|748948.6|747554.4|34
1640858220000|2021-12-30 09:57:00|749043.3|748043.3|749049.3|748049.3|749071.1|748071.1|749027.1|748027.1|24
1640858230000|2021-12-30 09:57:10|749049.6|748049.6|749029.4|748029.4|749058.3|748058.3|749014.9|748014.9|22
1640858240000|2021-12-30 09:57:20|749029.7|748029.7|749025.2|748025.2|749038.6|748038.6|749018.5|748018.5|16
1640858250000|2021-12-30 09:57:30|749025.4|748025.4|748931|747931|749498|748038.2|748914.7|747498|20
1640858260000|2021-12-30 09:57:40|748924.5|747924.5|748727.2|747727.2|748936.9|747936.9|748727.2|747727.2|25
1640858270000|2021-12-30 09:57:50|748723.2|747723.2|749144|747144|749180|747740|748628.6|747142.2|36
1640858280000|2021-12-30 09:58:00|749149|747149|748737.8|747737.8|749192.3|747740.4|748646.4|747149|30
1640858290000|2021-12-30 09:58:10|748737.5|747737.5|748693|747693|748781.8|747781.8|748693|747693|28
1640858300000|2021-12-30 09:58:20|748696.2|747696.2|748698.9|747698.9|748731.1|747731.1|748684.8|747684.8|21
1640858310000|2021-12-30 09:58:30|748699|747699|748723.3|747723.3|748738.8|747738.8|748688.6|747688.6|23
1640858320000|2021-12-30 09:58:40|748721.4|747721.4|748799.7|747799.7|749243.4|747799.7|748702.7|747240|18
1640858330000|2021-12-30 09:58:50|748780.9|747780.9|748776.3|747776.3|748795.5|747795.5|748739.2|747739.2|24
1640858340000|2021-12-30 09:59:00|748777.7|747777.7|748751.6|747751.6|749278.9|747787.5|748736.5|747243.8|23
1640858350000|2021-12-30 09:59:10|748732.5|747732.5|748640.1|747640.1|748782.9|747782.9|748635.4|747635.4|31
1640858360000|2021-12-30 09:59:20|748642.3|747642.3|749137.7|747137.7|749137.7|747647|748631.8|747107.9|24
1640858370000|2021-12-30 09:59:30|749127.6|747127.6|748568.7|747568.7|749127.6|747596.1|748561.4|747077.5|25
1640858380000|2021-12-30 09:59:40|748560.5|747560.5|748506.4|747506.4|749000.7|747560.5|748465.5|746986|29
1640858390000|2021-12-30 09:59:50|749011.5|747011.5|748459.8|747459.8|749011.5|747499.6|748459.8|747011.5|27
1640858400000|2021-12-30 10:00:00|748462.2|747462.2|748417.1|747417.1|748924.2|747541.5|748417.1|746914|32
1640858410000|2021-12-30 10:00:10|748419.1|747419.1|748413.6|747413.6|748435.5|747435.5|748399.5|747399.5|23
1640858420000|2021-12-30 10:00:20|748416.3|747416.3|748431.5|747431.5|748431.6|747431.6|748413.2|747413.2|19
1640858430000|2021-12-30 10:00:30|748431.7|747431.7|748396.2|747396.2|748948.1|747434.4|748394|746914.8|25
1640858440000|2021-12-30 10:00:40|748401.2|747401.2|748387.6|747387.6|748430.3|747430.3|748385|747385|19
1640858450000|2021-12-30 10:00:50|748387.1|747387.1|748416.9|747416.9|748921|747451.6|748386.7|746916.5|27
1640858460000|2021-12-30 10:01:00|748414.1|747414.1|748386|747386|748436.4|747436.4|748386|747386|31
1640858470000|2021-12-30 10:01:10|748379.4|747379.4|748255.7|747255.7|748763.5|747379.4|748243.8|746743.7|31
1640858480000|2021-12-30 10:01:20|748254.9|747254.9|748214.6|747214.6|748303.1|747303.1|748213.4|747213.4|28
1640858490000|2021-12-30 10:01:30|748219.5|747219.5|748199.4|747199.4|748711.5|747222.6|748165.6|746709|23
1640858500000|2021-12-30 10:01:40|748205.8|747205.8|748257.7|747257.7|748769.4|747273.8|748196.5|746710|26
1640858510000|2021-12-30 10:01:50|748267.4|747267.4|748256.6|747256.6|748771.1|747270.6|748234.1|746750.2|23
1640858520000|2021-12-30 10:02:00|748254.2|747254.2|748150.8|747150.8|748254.2|747254.2|748133.6|747133.6|34
1640858530000|2021-12-30 10:02:10|748162.6|747162.6|748168.9|747168.9|748665.8|747174.5|748147.6|746665.8|21
1640858540000|2021-12-30 10:02:20|748177.7|747177.7|748128|747128|748183|747183|748128|747128|23
1640858550000|2021-12-30 10:02:30|748142|747142|748172.6|747172.6|748174|747174|748098|747098|20
1640858560000|2021-12-30 10:02:40|748167.4|747167.4|748234.7|747234.7|748234.7|747234.7|748137.5|747137.5|29
1640858570000|2021-12-30 10:02:50|748231.6|747231.6|748196.3|747196.3|748247.2|747247.2|748196.3|747196.3|22
1640858580000|2021-12-30 10:03:00|748203.5|747203.5|748908.5|746908.5|748908.5|747407.5|748203.5|746908.5|28
1640858590000|2021-12-30 10:03:10|748883.4|746883.4|748285|747285|748898.3|747403.5|748268.7|746883.4|27
1640858600000|2021-12-30 10:03:20|748275.4|747275.4|748282.5|747282.5|748282.5|747282.5|748235.4|747235.4|20
1640858610000|2021-12-30 10:03:30|748284|747284|748272.6|747272.6|748765.3|747296.2|748255.6|746743.3|28
1640858620000|2021-12-30 10:03:40|748271.8|747271.8|748307.5|747307.5|748311.9|747311.9|748265.5|747265.5|22
1640858630000|2021-12-30 10:03:50|748314.6|747314.6|748287.6|747287.6|748737.7|747320.8|748209.9|746733.5|33
1640858640000|2021-12-30 10:04:00|748287|747287|748281.6|747281.6|748786|747314.8|748263.5|746783.5|28
1640858650000|2021-12-30 10:04:10|748291.7|747291.7|748287.5|747287.5|748314.6|747314.6|748256.1|747256.1|28
1640858660000|2021-12-30 10:04:20|748282.9|747282.9|748311.2|747311.2|748312.4|747312.4|748281.4|747281.4|22
1640858670000|2021-12-30 10:04:30|748310.2|747310.2|748275.9|747275.9|748321.6|747321.6|748275.9|747275.9|20
1640858680000|2021-12-30 10:04:40|748274.9|747274.9|748281.5|747281.5|748282.4|747282.4|748271|747271|21
1640858690000|2021-12-30 10:04:50|748281.2|747281.2|748836.1|746836.1|748838.7|747331.2|748278|746818.3|25
1640858700000|2021-12-30 10:05:00|748834.6|746834.6|748366|747366|748834.6|747366.1|748332.5|746834.6|25
1640858710000|2021-12-30 10:05:10|748370.6|747370.6|748359.7|747359.7|748876|747376.2|748350.1|746874.3|25
1640858720000|2021-12-30 10:05:20|748362.1|747362.1|748380.5|747380.5|748380.5|747380.5|748362|747362|17
1640858730000|2021-12-30 10:05:30|748380.3|747380.3|748556.5|747556.5|748567.2|747567.2|748377.5|747377.5|28
1640858740000|2021-12-30 10:05:40|748554.7|747554.7|748571.3|747571.3|748571.3|747571.3|748490.8|747490.8|27
1640858750000|2021-12-30 10:05:50|748554|747554|748544.6|747544.6|748568.2|747568.2|748534.9|747534.9|26
1640858760000|2021-12-30 10:06:00|748544.5|747544.5|748580.8|747580.8|749059.4|747588.9|748536.9|747059.4|25
1640858770000|2021-12-30 10:06:10|748583|747583|748593.2|747593.2|748640.9|747640.9|748581.2|747581.2|21
1640858780000|2021-12-30 10:06:20|748596.7|747596.7|748558.3|747558.3|749105.5|747647.6|748552.4|747062.5|29
1640858790000|2021-12-30 10:06:30|748555.7|747555.7|748537.7|747537.7|748557.5|747557.5|748536.1|747536.1|14
1640858800000|2021-12-30 10:06:40|748538.1|747538.1|748537.1|747537.1|749024|747540.6|748518|747024|13
1640858810000|2021-12-30 10:06:50|748535.7|747535.7|748533.1|747533.1|748536.7|747536.7|748532.7|747532.7|14
1640858820000|2021-12-30 10:07:00|748537|747537|748531.2|747531.2|748539.5|747539.5|748531.2|747531.2|17
1640858830000|2021-12-30 10:07:10|748523.4|747523.4|748541.4|747541.4|748544.6|747544.6|748519|747519|17
1640858840000|2021-12-30 10:07:20|748544.5|747544.5|748539.3|747539.3|748551|747551|748539.3|747539.3|16
1640858850000|2021-12-30 10:07:30|748541|747541|748534.5|747534.5|748541|747541|748532|747532|24
1640858860000|2021-12-30 10:07:40|748532|747532|748532.4|747532.4|748535.4|747535.4|748524.7|747524.7|10
1640858870000|2021-12-30 10:07:50|748526.6|747526.6|748623.2|747623.2|748650.6|747650.6|748526.1|747526.1|24
1640858880000|2021-12-30 10:08:00|748625.3|747625.3|748735.7|747735.7|748751.6|747751.6|748625.3|747625.3|30
1640858890000|2021-12-30 10:08:10|748727|747727|748793|747793|748809.5|747809.5|748709.1|747709.1|28
1640858900000|2021-12-30 10:08:20|749288|747288|748709|747709|749297.9|747821.4|748709|747264.5|25
1640858910000|2021-12-30 10:08:30|748725|747725|748696.8|747696.8|748733.3|747733.3|748689.5|747689.5|26
1640858920000|2021-12-30 10:08:40|748703.5|747703.5|748636.3|747636.3|749157|747726.6|748594.7|747124.1|37
1640858930000|2021-12-30 10:08:50|748646.1|747646.1|748654.8|747654.8|748666.5|747666.5|748581.7|747581.7|20
1640858940000|2021-12-30 10:09:00|748653.3|747653.3|748758.9|747758.9|748758.9|747758.9|748651.7|747651.7|21
1640858950000|2021-12-30 10:09:10|748753.7|747753.7|748792.7|747792.7|749302|747800.4|748736.5|747295.3|19
1640858960000|2021-12-30 10:09:20|748783.7|747783.7|748774.7|747774.7|748790.9|747790.9|748774.7|747774.7|8
1640858970000|2021-12-30 10:09:30|748780.4|747780.4|748787|747787|749264|747872.9|748742.8|747255.9|28
1640858980000|2021-12-30 10:09:40|748779.1|747779.1|748768.9|747768.9|748795.6|747795.6|748768|747768|21
1640858990000|2021-12-30 10:09:50|748750.9|747750.9|748740.3|747740.3|748764.1|747764.1|748736.8|747736.8|21
1640859000000|2021-12-30 10:10:00|748737.1|747737.1|748838|747838|748848.3|747848.3|748737.1|747737.1|30
1640859010000|2021-12-30 10:10:10|748835|747835|748854.3|747854.3|748854.3|747854.3|748804.5|747804.5|18
1640859020000|2021-12-30 10:10:20|748834.2|747834.2|748774.2|747774.2|749310.8|747840.8|748774.2|747310.8|25
1640859030000|2021-12-30 10:10:30|748769.1|747769.1|748782.5|747782.5|748784.6|747784.6|748768|747768|22
1640859040000|2021-12-30 10:10:40|748807.6|747807.6|748856|747856|748869.3|747869.3|748803.6|747803.6|25
1640859050000|2021-12-30 10:10:50|748868.8|747868.8|749409.4|747409.4|749414.7|747930.5|748865.4|747409.4|19
1640859060000|2021-12-30 10:11:00|748863.9|747863.9|748748.8|747748.8|748863.9|747863.9|748701.6|747701.6|31
1640859070000|2021-12-30 10:11:10|748732.7|747732.7|748709.5|747709.5|749276.9|747759.2|748709.5|747236.5|28
1640859080000|2021-12-30 10:11:20|749193.5|747193.5|748640|747640|749193.5|747706.7|748640|747193.5|19
1640859090000|2021-12-30 10:11:30|748653.9|747653.9|748667.3|747667.3|748667.9|747667.9|748633|747633|20
1640859100000|2021-12-30 10:11:40|748653.5|747653.5|748617.9|747617.9|748653.5|747653.5|748617.9|747617.9|16
1640859110000|2021-12-30 10:11:50|748619|747619|748710.5|747710.5|748710.5|747710.5|748614.6|747614.6|21
1640859120000|2021-12-30 10:12:00|748700.5|747700.5|748688.4|747688.4|749175.4|747759.1|748682.3|747167.4|24
1640859130000|2021-12-30 10:12:10|748677.9|747677.9|749417.6|747417.6|749417.6|747937.9|748677.9|747241|29
1640859140000|2021-12-30 10:12:20|748919.1|747919.1|748938.9|747938.9|749427.4|747962.1|748919.1|747414|25
1640859150000|2021-12-30 10:12:30|748936.4|747936.4|748924.8|747924.8|748963.4|747963.4|748924.8|747924.8|26
1640859160000|2021-12-30 10:12:40|748933.1|747933.1|748942.5|747942.5|749459.3|747954.9|748928.8|747450.6|22
1640859170000|2021-12-30 10:12:50|748940.2|747940.2|748962.5|747962.5|748973.7|747973.7|748940.2|747940.2|18
1640859180000|2021-12-30 10:13:00|748959.2|747959.2|749021.5|748021.5|749512.3|748062.4|748945.7|747509.5|30
1640859190000|2021-12-30 10:13:10|749027.8|748027.8|749084.5|748084.5|749516.5|748084.5|748929.3|747516.5|28
1640859200000|2021-12-30 10:13:20|749100.3|748100.3|749161.8|748161.8|749666.1|748169.7|749097.2|747605.8|29
1640859210000|2021-12-30 10:13:30|749171.1|748171.1|749279.7|748279.7|749842.5|748326.2|749146.1|747680.2|31
1640859220000|2021-12-30 10:13:40|749263.8|748263.8|749402.9|747402.9|749865.9|748344.4|749262.7|747380.4|32
1640859230000|2021-12-30 10:13:50|748876.7|747876.7|749425|747425|749455.8|747876.7|748876.7|747395.4|30
1640859240000|2021-12-30 10:14:00|749421|747421|749264.7|747264.7|749436.5|747436.5|749230.8|747230.8|36
1640859250000|2021-12-30 10:14:10|749262.6|747262.6|749140.5|747140.5|749262.6|747646|748631.5|747094|36
1640859260000|2021-12-30 10:14:20|749151.4|747151.4|748696.5|747696.5|749211.3|747704.8|748657.4|747119.7|29
1640859270000|2021-12-30 10:14:30|748690.5|747690.5|749212.1|747212.1|749241|747716|748690.5|747200.1|20
1640859280000|2021-12-30 10:14:40|749212.6|747212.6|748966.6|746966.6|749271.1|747715.6|748707.1|746933|33
1640859290000|2021-12-30 10:14:50|748967.7|746967.7|748979.5|746979.5|748991.3|746991.3|748920.3|746920.3|34
1640859300000|2021-12-30 10:15:00|748997.9|746997.9|749084.8|747084.8|749084.8|747084.8|748984.3|746984.3|32
1640859310000|2021-12-30 10:15:10|749097|747097|748906.5|746906.5|749161.2|747632.1|748462.9|746887.5|38
1640859320000|2021-12-30 10:15:20|748892.3|746892.3|748317.9|747317.9|748919.5|747328.2|748296.1|746794.4|32
1640859330000|2021-12-30 10:15:30|748316.7|747316.7|748324.9|747324.9|748328.5|747328.5|748292.7|747292.7|25
1640859340000|2021-12-30 10:15:40|748332.2|747332.2|748333.1|747333.1|748843.7|747334.9|748253.6|746749.2|32
1640859350000|2021-12-30 10:15:50|748329.6|747329.6|748249.6|747249.6|748830.8|747329.6|748249.6|746751.8|29
1640859360000|2021-12-30 10:16:00|748252.9|747252.9|748283.1|747283.1|748768|747302.1|748247|746757.3|22
1640859370000|2021-12-30 10:16:10|748283.3|747283.3|749024.8|747024.8|749044.2|747473.5|748283.3|747003.3|30
1640859380000|2021-12-30 10:16:20|749026.1|747026.1|748724.2|746724.2|749063.6|747534|748193.7|746646|33
1640859390000|2021-12-30 10:16:30|748736.2|746736.2|748564.5|746564.5|748736.2|747049.5|748049.5|746564.5|35
1640859400000|2021-12-30 10:16:40|748569.9|746569.9|748484.9|746484.9|748569.9|747047.7|748047.7|746451.2|34
1640859410000|2021-12-30 10:16:50|748487.2|746487.2|748607.9|746607.9|748607.9|747051.9|748010.4|746487.2|34
1640859420000|2021-12-30 10:17:00|748636.3|746636.3|748506.2|746506.2|748636.3|746636.3|748467.8|746467.8|33
1640859430000|2021-12-30 10:17:10|748498.6|746498.6|747898.5|746898.5|748498.6|746909.9|747886|746391.5|34
1640859440000|2021-12-30 10:17:20|747900.6|746900.6|748410.3|746410.3|748418|746919.7|747900.6|746360.9|29
1640859450000|2021-12-30 10:17:30|748402.2|746402.2|748459.9|746459.9|748480.2|746480.2|748336.6|746336.6|33
1640859460000|2021-12-30 10:17:40|748436.1|746436.1|748479.7|746479.7|748504.7|746916.7|747916.7|746436.1|28
1640859470000|2021-12-30 10:17:50|748482.1|746482.1|748493.2|746493.2|748524.2|746524.2|748462.2|746462.2|27
1640859480000|2021-12-30 10:18:00|748499.4|746499.4|748426|746426|748508.2|746508.2|748416.7|746416.7|28
1640859490000|2021-12-30 10:18:10|748426.5|746426.5|748382.5|746382.5|748431|746910.3|747869.6|746377.5|30
1640859500000|2021-12-30 10:18:20|748387.1|746387.1|748382.7|746382.7|748400.9|746400.9|748374.7|746374.7|30
1640859510000|2021-12-30 10:18:30|748381.1|746381.1|748355.4|746355.4|748389.9|746389.9|748355.4|746355.4|25
1640859520000|2021-12-30 10:18:40|748350.2|746350.2|747796.1|746796.1|748355.5|746855.2|747796.1|746331.5|19
1640859530000|2021-12-30 10:18:50|747818.8|746818.8|748234.7|746234.7|748294.9|746818.8|747771.6|746234.7|31
1640859540000|2021-12-30 10:19:00|748240.5|746240.5|748384.8|746384.8|748390.9|746876.3|747813.2|746216.5|33
1640859550000|2021-12-30 10:19:10|748374.4|746374.4|748370.2|746370.2|748381.1|746381.1|748363.4|746363.4|23
1640859560000|2021-12-30 10:19:20|748370.9|746370.9|747914.6|746914.6|748418|746933.3|747911.7|746361.6|25
1640859570000|2021-12-30 10:19:30|747904.6|746904.6|747916.5|746916.5|747921.9|746921.9|747904.6|746904.6|21
1640859580000|2021-12-30 10:19:40|747936.5|746936.5|747931.8|746931.8|747951.6|746951.6|747912.8|746912.8|29
1640859590000|2021-12-30 10:19:50|747925.2|746925.2|747937.7|746937.7|747950.5|746950.5|747925.2|746925.2|19
1640859600000|2021-12-30 10:20:00|747959.4|746959.4|747942.8|746942.8|747959.4|746959.4|747912.5|746912.5|29
1640859610000|2021-12-30 10:20:10|747942|746942|748106.5|747106.5|748106.5|747106.5|747883.2|746883.2|26
1640859620000|2021-12-30 10:20:20|748122.1|747122.1|748171.7|747171.7|748617.4|747171.7|748101.9|746617.4|34
1640859630000|2021-12-30 10:20:30|748194.2|747194.2|748184.9|747184.9|748753.8|747205.8|748184.9|746684.5|29
1640859640000|2021-12-30 10:20:40|748214.9|747214.9|748289|747289|748744.9|747289|748199.4|746694.7|34
1640859650000|2021-12-30 10:20:50|748292.7|747292.7|748262.5|747262.5|748829.5|747345|748262.5|746780|31
1640859660000|2021-12-30 10:21:00|748278.2|747278.2|748308|747308|748801.4|747319.1|748243.1|746749.2|24
1640859670000|2021-12-30 10:21:10|748301.8|747301.8|748408|747408|748880.1|747408|748270.2|746750|28
1640859680000|2021-12-30 10:21:20|748416.2|747416.2|748344.8|747344.8|748417.6|747417.6|748316.1|747316.1|25
1640859690000|2021-12-30 10:21:30|748317.5|747317.5|748355|747355|748383.2|747383.2|748316.1|747316.1|26
1640859700000|2021-12-30 10:21:40|748378.9|747378.9|748347.7|747347.7|748810|747387.9|748301.6|746810|20
1640859710000|2021-12-30 10:21:50|748330.6|747330.6|748324.5|747324.5|748373.4|747373.4|748323.2|747323.2|23
1640859720000|2021-12-30 10:22:00|748328.2|747328.2|748362.9|747362.9|748889|747381.4|748295.3|746880.4|36
1640859730000|2021-12-30 10:22:10|748354.6|747354.6|748429.8|747429.8|748921.9|747461.6|748354.6|746842.1|27
1640859740000|2021-12-30 10:22:20|748433|747433|748748.9|746748.9|748791.5|747433|748130.2|746663.3|34
1640859750000|2021-12-30 10:22:30|748784.4|746784.4|748775.5|746775.5|748784.4|746784.4|748751.3|746751.3|27
1640859760000|2021-12-30 10:22:40|748752|746752|748228.1|747228.1|748788.5|747309.4|748226.3|746738.8|34
1640859770000|2021-12-30 10:22:50|748215.3|747215.3|748805.3|746805.3|748805.3|747216.4|748211|746690.1|37
1640859780000|2021-12-30 10:23:00|748304.6|747304.6|748753.6|746753.6|748826.8|747304.6|748251.4|746734.1|26
1640859790000|2021-12-30 10:23:10|748750.7|746750.7|748157|746157|748772.4|746772.4|748094.6|746094.6|24
1640859800000|2021-12-30 10:23:20|748161.4|746161.4|748330.1|746330.1|748402.2|746402.2|748139|746139|31
1640859810000|2021-12-30 10:23:30|748329.4|746329.4|748291|746291|748441.9|746843.7|747843.7|746291|30
1640859820000|2021-12-30 10:23:40|748298.4|746298.4|748543|746543|748548.9|746852.5|747843.2|746283.5|29
1640859830000|2021-12-30 10:23:50|748543.2|746543.2|748543.7|746543.7|748593.7|746593.7|748520.8|746520.8|35
1640859840000|2021-12-30 10:24:00|748546.5|746546.5|748536|746536|748578.4|746578.4|748517.6|746517.6|36
1640859850000|2021-12-30 10:24:10|748558.6|746558.6|748614.1|746614.1|748646.2|747144.6|748111.1|746558.6|25
1640859860000|2021-12-30 10:24:20|748610.2|746610.2|748600.7|746600.7|748640|746640|748580.9|746580.9|26
1640859870000|2021-12-30 10:24:30|748607.6|746607.6|748638.8|746638.8|748792.2|747173.7|748173.7|746604|36
1640859880000|2021-12-30 10:24:40|748639|746639|748131.6|747131.6|748664.9|747181.4|748110|746603.8|31
1640859890000|2021-12-30 10:24:50|748126.3|747126.3|748702.9|746702.9|748702.9|747181.4|748114.7|746621|32
1640859900000|2021-12-30 10:25:00|748706.9|746706.9|748765.4|746765.4|748770.5|747186.5|748137.2|746676.3|28
1640859910000|2021-12-30 10:25:10|748786.2|746786.2|748329.6|746329.6|748820.2|746890.1|747890.1|746324.5|32
1640859920000|2021-12-30 10:25:20|748314.2|746314.2|748077|746077|748366.3|746816.1|747816.1|746077|32
1640859930000|2021-12-30 10:25:30|748089.5|746089.5|748100.4|746100.4|748136.5|746136.5|748077.9|746077.9|36
1640859940000|2021-12-30 10:25:40|748101.5|746101.5|747637.6|746637.6|748153.1|746637.6|747619|746097.6|29
1640859950000|2021-12-30 10:25:50|748145.8|746145.8|748054.4|746054.4|748145.8|746145.8|748054.4|746054.4|31
1640859960000|2021-12-30 10:26:00|748075.5|746075.5|748001.8|746001.8|748084.1|746084.1|747952.2|745952.2|34
1640859970000|2021-12-30 10:26:10|747990.5|745990.5|748157.6|746157.6|748159.7|746159.7|747990.5|745990.5|28
1640859980000|2021-12-30 10:26:20|748127.6|746127.6|747681.5|746681.5|748192.8|746687.7|747673.3|746127.6|32
1640859990000|2021-12-30 10:26:30|747681.7|746681.7|748309.2|746309.2|748343.5|746788.2|747681.7|746246.3|29
1640860000000|2021-12-30 10:26:40|748267.5|746267.5|748295.6|746295.6|748325.9|746796.4|747755|746267.5|22
1640860010000|2021-12-30 10:26:50|748283.9|746283.9|748034|746034|748283.9|746283.9|748009|746009|28
1640860020000|2021-12-30 10:27:00|748030.6|746030.6|748006.2|746006.2|748035.1|746035.1|748004.8|746004.8|25
1640860030000|2021-12-30 10:27:10|748023.2|746023.2|747995.8|745995.8|748042.4|746042.4|747986.5|745986.5|25
1640860040000|2021-12-30 10:27:20|747992.6|745992.6|748014.2|746014.2|748026.3|746531.9|747471.1|745960.1|31
1640860050000|2021-12-30 10:27:30|748011.6|746011.6|748054.7|746054.7|748054.7|746540.5|747523.9|745998.5|32
1640860060000|2021-12-30 10:27:40|748056.9|746056.9|747552.5|746552.5|748056.9|746552.5|747539.3|746036|20
1640860070000|2021-12-30 10:27:50|747545.2|746545.2|748029.3|746029.3|748057.2|746545.9|747504.5|746020.5|25
1640860080000|2021-12-30 10:28:00|747535.8|746535.8|747699.2|746699.2|748228.5|746703.7|747535.8|746150.9|35
1640860090000|2021-12-30 10:28:10|748171.9|746171.9|747729.1|746729.1|748177.6|746734.3|747677.1|746171.9|24
1640860100000|2021-12-30 10:28:20|747722.6|746722.6|747932.7|745932.7|747963.3|746730.7|747428|745885.4|29
1640860110000|2021-12-30 10:28:30|747932.9|745932.9|747930|745930|747954.9|746417.1|747417.1|745908.4|23
1640860120000|2021-12-30 10:28:40|747954.5|745954.5|747947.5|745947.5|747969.7|745969.7|747932.9|745932.9|26
1640860130000|2021-12-30 10:28:50|747942.5|745942.5|747969.5|745969.5|747977.4|746466|747426.7|745942.5|22
1640860140000|2021-12-30 10:29:00|747967.6|745967.6|747971.2|745971.2|747988.5|745988.5|747945.1|745945.1|27
1640860150000|2021-12-30 10:29:10|747968.8|745968.8|747375.6|746375.6|747969.1|746464|747372.9|745968.8|27
1640860160000|2021-12-30 10:29:20|747363.7|746363.7|747617.2|746617.2|747830|746620.7|747348.5|745830|36
1640860170000|2021-12-30 10:29:30|747622.4|746622.4|748162.8|746162.8|748188.1|746687|747602.4|746153.6|35
1640860180000|2021-12-30 10:29:40|748139|746139|748115.4|746115.4|748192|746690.5|747616.6|746108.6|28
1640860190000|2021-12-30 10:29:50|747575.6|746575.6|748030.4|746030.4|748030.4|746575.6|747491.2|746003|36
1640860200000|2021-12-30 10:30:00|748011.8|746011.8|747498.3|746498.3|748011.8|746514.3|747497.6|746011.8|24
1640860210000|2021-12-30 10:30:10|747498.8|746498.8|747692.6|746692.6|748093.5|746705.6|747498.8|746088.4|34
1640860220000|2021-12-30 10:30:20|747692.5|746692.5|748013.2|746013.2|748220.2|746737.3|747686.2|745941.7|28
1640860230000|2021-12-30 10:30:30|748008.1|746008.1|748074.1|746074.1|748087.9|746565.5|747557.5|745998|28
1640860240000|2021-12-30 10:30:40|748085.6|746085.6|747603.7|746603.7|748113.3|746603.7|747590.7|745983.8|28
1640860250000|2021-12-30 10:30:50|747614.4|746614.4|748105.3|746105.3|748123.5|746614.4|747582.8|746076.2|26
1640860260000|2021-12-30 10:31:00|748086.8|746086.8|747590.6|746590.6|748139.8|746599.2|747570.5|746067.1|32
1640860270000|2021-12-30 10:31:10|747593.6|746593.6|747611.4|746611.4|747622.7|746622.7|747589.1|746589.1|23
1640860280000|2021-12-30 10:31:20|747609.1|746609.1|747702.5|746702.5|747724.6|746724.6|747567.4|746567.4|27
1640860290000|2021-12-30 10:31:30|747705.2|746705.2|747682.2|746682.2|748202.5|746755.2|747674.3|746198.5|33
1640860300000|2021-12-30 10:31:40|747680.6|746680.6|747340.4|746340.4|748064.6|746695.3|747340.4|745824.3|21
1640860310000|2021-12-30 10:31:50|747337.9|746337.9|747843|745843|747861.9|746345.6|747318.3|745824.8|29
1640860320000|2021-12-30 10:32:00|747866|745866|747770.6|745770.6|747888.4|746297.3|747297.3|745741.1|31
1640860330000|2021-12-30 10:32:10|747779.5|745779.5|747803|745803|747814.9|745814.9|747779.5|745779.5|28
1640860340000|2021-12-30 10:32:20|747811.1|745811.1|747380.2|746380.2|747811.1|746386.3|747306.7|745790.5|30
1640860350000|2021-12-30 10:32:30|747380.5|746380.5|747784.3|745784.3|747784.3|746383.3|747226.7|745733|28
1640860360000|2021-12-30 10:32:40|747780.3|745780.3|747311.4|746311.4|747799.9|746311.4|747311.4|745744.1|27
1640860370000|2021-12-30 10:32:50|747787.4|745787.4|747739|745739|747798.4|746238.8|747225.3|745709|31
1640860380000|2021-12-30 10:33:00|747741.5|745741.5|747182.5|746182.5|747754.8|746229.2|747182.5|745693.6|34
1640860390000|2021-12-30 10:33:10|747183.6|746183.6|747161.3|746161.3|747205.4|746205.4|747161.3|746161.3|27
1640860400000|2021-12-30 10:33:20|747161.1|746161.1|747142.3|746142.3|747631.3|746161.3|747111.1|745620|24
1640860410000|2021-12-30 10:33:30|747125.5|746125.5|747125.3|746125.3|747635.8|746151.5|747101.1|745600.5|28
1640860420000|2021-12-30 10:33:40|747628|745628|747672.2|745672.2|747693.5|746198.4|747139.8|745621.5|32
1640860430000|2021-12-30 10:33:50|747174.5|746174.5|747715.1|745715.1|747736|746230.1|747174.5|745702.9|28
1640860440000|2021-12-30 10:34:00|747705|745705|747293.3|746293.3|747728.2|746329.2|747204.3|745705|26
1640860450000|2021-12-30 10:34:10|747290.4|746290.4|747755.6|745755.6|747771.8|746296.1|747252.1|745746.5|30
1640860460000|2021-12-30 10:34:20|747741.6|745741.6|747199.4|746199.4|747741.6|746230.7|747198.1|745705.2|21
1640860470000|2021-12-30 10:34:30|747722.4|745722.4|747221.9|746221.9|747734|746232.4|747221.9|745707.4|26
1640860480000|2021-12-30 10:34:40|747216.8|746216.8|747201|746201|747719.7|746229.5|747184|745681|24
1640860490000|2021-12-30 10:34:50|747207.4|746207.4|747205.9|746205.9|747217.3|746217.3|747197.5|746197.5|21
1640860500000|2021-12-30 10:35:00|747206.3|746206.3|747430.9|746430.9|747430.9|746430.9|747196.2|746196.2|31
1640860510000|2021-12-30 10:35:10|747421|746421|747396.9|746396.9|747838.7|746421|747305.3|745834.7|29
1640860520000|2021-12-30 10:35:20|747398|746398|747529|746529|748055.3|746590.1|747398|746053.4|30
1640860530000|2021-12-30 10:35:30|747519.1|746519.1|747538.8|746538.8|747594.8|746594.8|747519.1|746519.1|28
1640860540000|2021-12-30 10:35:40|747536.3|746536.3|747517.6|746517.6|748019.6|746540.3|747501.8|746002.4|25
1640860550000|2021-12-30 10:35:50|747526.3|746526.3|747507.3|746507.3|748008.8|746532.8|747496.5|746008.3|23
1640860560000|2021-12-30 10:36:00|747510|746510|747450.9|746450.9|747526.7|746526.7|747444|746444|23
1640860570000|2021-12-30 10:36:10|747455.1|746455.1|747996.8|745996.8|747996.8|746480.4|747409|745946.3|26
1640860580000|2021-12-30 10:36:20|747994|745994|747475.7|746475.7|748002.4|746519.9|747475.7|745970.4|21
1640860590000|2021-12-30 10:36:30|747475.4|746475.4|747540|746540|747620.6|746620.6|747470.8|746470.8|28
1640860600000|2021-12-30 10:36:40|747544.5|746544.5|748023.5|746023.5|748040|746544.5|747544.5|746023.5|16
1640860610000|2021-12-30 10:36:50|748024.3|746024.3|747563.5|746563.5|748096.5|746592|747563.5|746024.3|24
1640860620000|2021-12-30 10:37:00|747578|746578|747586.5|746586.5|748081.3|746603.4|747572.4|746044.8|28
1640860630000|2021-12-30 10:37:10|747581.8|746581.8|747971.4|745971.4|747971.4|746586.4|747438.3|745971.4|30
1640860640000|2021-12-30 10:37:20|747966.1|745966.1|747474.5|746474.5|747968.3|746524.5|747462|745966.1|18
1640860650000|2021-12-30 10:37:30|747475.3|746475.3|747506.5|746506.5|747518.3|746518.3|747475.3|746475.3|22
1640860660000|2021-12-30 10:37:40|747508.7|746508.7|747586.2|746586.2|747986|746586.2|747480.1|745986|22
1640860670000|2021-12-30 10:37:50|747619.8|746619.8|747820.6|745820.6|748110.5|746721.1|747270.9|745781.6|33
1640860680000|2021-12-30 10:38:00|747836.5|745836.5|747848.3|745848.3|747854.2|745854.2|747810.6|745810.6|21
1640860690000|2021-12-30 10:38:10|747845.6|745845.6|747783|745783|747845.6|745845.6|747778.3|745778.3|21
1640860700000|2021-12-30 10:38:20|747793|745793|747793.9|745793.9|747818|745818|747786.8|745786.8|21
1640860710000|2021-12-30 10:38:30|747797.6|745797.6|747824.3|745824.3|747876.4|745876.4|747797.6|745797.6|21
1640860720000|2021-12-30 10:38:40|747828.7|745828.7|747899.8|745899.8|747906.5|745906.5|747828.7|745828.7|18
1640860730000|2021-12-30 10:38:50|747870|745870|747865.3|745865.3|747904.4|746411.7|747384.5|745859.9|28
1640860740000|2021-12-30 10:39:00|747865.8|745865.8|747873.2|745873.2|747882.6|746367.1|747289.4|745799.8|29
1640860750000|2021-12-30 10:39:10|747868.6|745868.6|747905.7|745905.7|747912.3|746399.2|747385.7|745857.7|17
1640860760000|2021-12-30 10:39:20|747892|745892|747878.6|745878.6|747955.7|746442|747392.6|745873.7|17
1640860770000|2021-12-30 10:39:30|747863.2|745863.2|747361|746361|747868.2|746389.6|747353.6|745858.1|18
1640860780000|2021-12-30 10:39:40|747350.7|746350.7|747305.2|746305.2|747356.1|746356.1|747267.1|746267.1|14
1640860790000|2021-12-30 10:39:50|747308.1|746308.1|747803.7|745803.7|747803.7|746308.1|747289.2|745800.8|13
1640860800000|2021-12-30 10:40:00|747806.4|745806.4|747319.3|746319.3|747812.7|746325.9|747306.8|745795.7|20
1640860810000|2021-12-30 10:40:10|747316.5|746316.5|747307.3|746307.3|747816.9|746328.6|747289.1|745800.8|17
1640860820000|2021-12-30 10:40:20|747300|746300|747245.3|746245.3|747800|746300|747245.3|745795|13
1640860830000|2021-12-30 10:40:30|747261.7|746261.7|747242.5|746242.5|747273|746273|747242|746242|18
1640860840000|2021-12-30 10:40:40|747246.4|746246.4|747213.4|746213.4|747253.1|746253.1|747213.4|746213.4|14
1640860850000|2021-12-30 10:40:50|747213.2|746213.2|747165.3|746165.3|747789.5|746276|747138.9|745650.5|29
1640860860000|2021-12-30 10:41:00|747665.8|745665.8|747648.5|745648.5|747696.2|746170.5|747170.5|745647.2|31
1640860870000|2021-12-30 10:41:10|747649.3|745649.3|747645.9|745645.9|747658.2|745658.2|747622|745622|28
1640860880000|2021-12-30 10:41:20|747645.7|745645.7|747122.6|746122.6|747653.9|746129.8|747108.8|745614.1|22
1640860890000|2021-12-30 10:41:30|747120.7|746120.7|747480.3|745480.3|747653.7|746127.1|746951.9|745459.1|28
1640860900000|2021-12-30 10:41:40|747475.3|745475.3|747460.6|745460.6|747485.2|745957.8|746957.8|745455.4|23
1640860910000|2021-12-30 10:41:50|747441.7|745441.7|747468.9|745468.9|747477|745972.2|746947.8|745441.7|26
1640860920000|2021-12-30 10:42:00|747460.4|745460.4|747453.8|745453.8|747472.9|745980|746914.4|745427|32
1640860930000|2021-12-30 10:42:10|747455.9|745455.9|746889.2|745889.2|747506.3|745998.1|746872.5|745406.7|35
1640860940000|2021-12-30 10:42:20|746877.4|745877.4|746874|745874|747344.2|745884|746799|745317.8|36
1640860950000|2021-12-30 10:42:30|746837.8|745837.8|746840|745840|746869.3|745869.3|746824.2|745824.2|26
1640860960000|2021-12-30 10:42:40|746847.3|745847.3|746847.3|745847.3|746847.3|745847.3|746798.8|745798.8|22
1640860970000|2021-12-30 10:42:50|746853.7|745853.7|746831.2|745831.2|747338.3|745853.7|746799.4|745306|16
1640860980000|2021-12-30 10:43:00|746833.4|745833.4|746845.3|745845.3|747310.2|745845.3|746801|745310.2|9
1640860990000|2021-12-30 10:43:10|746818.1|745818.1|746826.6|745826.6|747313.2|745827.4|746775.5|745273.6|28
1640861000000|2021-12-30 10:43:20|746844.6|745844.6|747287.7|745287.7|747288.6|745844.6|746756.4|745266.2|30
1640861010000|2021-12-30 10:43:30|747283.6|745283.6|747418.8|745418.8|747421.8|745910|746763.7|745274.2|38
1640861020000|2021-12-30 10:43:40|746932.2|745932.2|746992.6|745992.6|747533.3|746008.1|746932.2|745433.1|31
1640861030000|2021-12-30 10:43:50|746975.4|745975.4|747034.9|746034.9|747576|746076.2|746975.4|745529.2|30
1640861040000|2021-12-30 10:44:00|747050.9|746050.9|746957.4|745957.4|747559.4|746088|746956.9|745516.4|39
1640861050000|2021-12-30 10:44:10|746955|745955|746877.6|745877.6|747471|745978.2|746877.6|745400|29
1640861060000|2021-12-30 10:44:20|746901.2|745901.2|747410.3|745410.3|747411.4|745907.1|746892.9|745407.3|22
1640861070000|2021-12-30 10:44:30|747411.3|745411.3|746913.7|745913.7|747414.9|745920.6|746878.2|745402|28
1640861080000|2021-12-30 10:44:40|746899.6|745899.6|746877.9|745877.9|747425.4|745912.2|746877.9|745405.4|17
1640861090000|2021-12-30 10:44:50|746890.7|745890.7|746860.2|745860.2|747411.4|745920.5|746845.5|745362|30
1640861100000|2021-12-30 10:45:00|747355.3|745355.3|746837.9|745837.9|747355.3|745845.9|746828.3|745326.2|24
1640861110000|2021-12-30 10:45:10|746837.5|745837.5|746867.8|745867.8|746894.9|745894.9|746837.5|745837.5|25
1640861120000|2021-12-30 10:45:20|746870.8|745870.8|746938|745938|747421.4|745953|746870|745387.9|22
1640861130000|2021-12-30 10:45:30|746935.5|745935.5|747004.5|746004.5|747516|746004.5|746927.3|745458|25
1640861140000|2021-12-30 10:45:40|746998.5|745998.5|746992|745992|747003.5|746003.5|746980.4|745980.4|25
1640861150000|2021-12-30 10:45:50|746991.2|745991.2|747230.8|746230.8|747732.4|746230.8|746991.2|745594|38
1640861160000|2021-12-30 10:46:00|747224.2|746224.2|747226.5|746226.5|747765.5|746261.2|747223|745726.9|25
1640861170000|2021-12-30 10:46:10|747225|746225|747231.5|746231.5|747726.6|746238.6|747216|745722|18
1640861180000|2021-12-30 10:46:20|747236.6|746236.6|747893.2|745893.2|747893.7|746375.5|747233.8|745780|30
1640861190000|2021-12-30 10:46:30|747384.1|746384.1|748032.8|746032.8|748047.2|746478.5|747384.1|745929.5|34
1640861200000|2021-12-30 10:46:40|748030.5|746030.5|748079.2|746079.2|748081.7|746577.3|747537.7|746025.3|30
1640861210000|2021-12-30 10:46:50|748081.9|746081.9|747541.8|746541.8|748084.5|746578.9|747480.1|746001.4|24
1640861220000|2021-12-30 10:47:00|747541.3|746541.3|747587.2|745587.2|748020.5|746541.3|747502.5|745545.3|24
1640861230000|2021-12-30 10:47:10|747657.5|745657.5|747737.4|745737.4|747787.1|745787.1|747657.5|745657.5|26
1640861240000|2021-12-30 10:47:20|747752.2|745752.2|747376.3|746376.3|747891|746376.3|747324.3|745702.5|24
1640861250000|2021-12-30 10:47:30|747355.9|746355.9|747477.3|746477.3|748012.1|746502.1|747347.4|745925.5|24
1640861260000|2021-12-30 10:47:40|747472.6|746472.6|747444.1|746444.1|747479.8|746479.8|747432.5|746432.5|19
1640861270000|2021-12-30 10:47:50|747450.5|746450.5|747473.8|746473.8|748018.6|746495.4|747442.8|746003.6|20
1640861280000|2021-12-30 10:48:00|747472.1|746472.1|747940.8|745940.8|747940.8|746500.4|747442.3|745940.8|20
1640861290000|2021-12-30 10:48:10|747950.9|745950.9|747975.8|745975.8|747999.7|746528.2|747469.5|745943.3|26
1640861300000|2021-12-30 10:48:20|747982.2|745982.2|747489.7|746489.7|748000|746527.6|747455.2|745958.6|26
1640861310000|2021-12-30 10:48:30|747499.4|746499.4|747582.2|746582.2|747621.6|746621.6|747499.4|746499.4|26
1640861320000|2021-12-30 10:48:40|747589|746589|748064.1|746064.1|748089.8|746601.1|747581.4|746064.1|15
1640861330000|2021-12-30 10:48:50|747563.2|746563.2|747846.8|745846.8|748192.5|746683.5|747563.2|745823.1|30
1640861340000|2021-12-30 10:49:00|747829|745829|747405.7|746405.7|747937.4|746416.3|747373.1|745828.5|24
1640861350000|2021-12-30 10:49:10|747407.8|746407.8|747911.7|745911.7|747913.9|746407.8|747388.7|745841.1|21
1640861360000|2021-12-30 10:49:20|747390|746390|747382.8|746382.8|747392.4|746392.4|747371.6|746371.6|13
1640861370000|2021-12-30 10:49:30|747369.4|746369.4|747506.4|746506.4|747970.1|746506.4|747369.4|745925.7|17
1640861380000|2021-12-30 10:49:40|747506.6|746506.6|747907.8|745907.8|747925.3|746517.2|747393.5|745901.7|22
1640861390000|2021-12-30 10:49:50|747886.8|745886.8|747429.3|746429.3|748004.5|746468.5|747404.5|745875.7|24
1640861400000|2021-12-30 10:50:00|747395.3|746395.3|747469.8|746469.8|747983.1|746514|747379.6|745983.1|26
1640861410000|2021-12-30 10:50:10|747464.4|746464.4|747430|746430|747507.1|746507.1|747430|746430|19
1640861420000|2021-12-30 10:50:20|747448.7|746448.7|747430.2|746430.2|747957.9|746451.5|747407.6|745947.3|14
1640861430000|2021-12-30 10:50:30|747419.6|746419.6|747441.7|746441.7|747463.8|746463.8|747419.6|746419.6|21
1640861440000|2021-12-30 10:50:40|747435.7|746435.7|747394.9|746394.9|747465.6|746465.6|747372.5|746372.5|21
1640861450000|2021-12-30 10:50:50|747376.5|746376.5|747394.4|746394.4|747413.9|746413.9|747324.5|746324.5|17
1640861460000|2021-12-30 10:51:00|747400.7|746400.7|747372.4|746372.4|747400.7|746400.7|747356|746356|15
1640861470000|2021-12-30 10:51:10|747386.2|746386.2|747369.5|746369.5|747386.2|746386.2|747336.5|746336.5|19
1640861480000|2021-12-30 10:51:20|747360.4|746360.4|747197.8|746197.8|747377.2|746377.2|747164.7|746164.7|19
1640861490000|2021-12-30 10:51:30|747181.6|746181.6|747180.1|746180.1|747752.3|746266.9|747175.9|745752.3|25
1640861500000|2021-12-30 10:51:40|747247.9|746247.9|747198.5|746198.5|747247.9|746247.9|747187|746187|14
1640861510000|2021-12-30 10:51:50|747206.4|746206.4|747180|746180|747250.2|746250.2|747174.9|746174.9|20
1640861520000|2021-12-30 10:52:00|747179|746179|747170.8|746170.8|747193.2|746193.2|747159.3|746159.3|12
1640861530000|2021-12-30 10:52:10|747177.6|746177.6|747206.5|746206.5|747219.3|746219.3|747152|746152|18
1640861540000|2021-12-30 10:52:20|747189.9|746189.9|747234.1|746234.1|747252.9|746252.9|747189.9|746189.9|16
1640861550000|2021-12-30 10:52:30|747217.8|746217.8|747245|746245|747249.8|746249.8|747216.2|746216.2|16
1640861560000|2021-12-30 10:52:40|747237.9|746237.9|747259.8|746259.8|747259.8|746259.8|747204.3|746204.3|20
1640861570000|2021-12-30 10:52:50|747242|746242|747373.7|746373.7|747820.4|746373.7|747239.5|745753.7|24
1640861580000|2021-12-30 10:53:00|747393.8|746393.8|747473.7|746473.7|747494.2|746494.2|747393.8|746393.8|22
1640861590000|2021-12-30 10:53:10|747481.6|746481.6|748164|746164|748164|746622.5|747461.1|746090.9|21
1640861600000|2021-12-30 10:53:20|748159.9|746159.9|747641.4|746641.4|748170.9|746691.9|747624.8|746138.7|30
1640861610000|2021-12-30 10:53:30|747641.2|746641.2|748069.3|746069.3|748171.4|746641.2|747631.2|746034.5|24
1640861620000|2021-12-30 10:53:40|748064.1|746064.1|748081.2|746081.2|748090.9|746624.8|747546.8|746030.3|26
1640861630000|2021-12-30 10:53:50|748135.3|746135.3|747672.2|746672.2|748139.8|746696.5|747623.2|746131.3|23
1640861640000|2021-12-30 10:54:00|747677.9|746677.9|748242.2|746242.2|748246.9|746744|747636.3|746220.4|26
1640861650000|2021-12-30 10:54:10|748245.6|746245.6|748215.9|746215.9|748245.6|746747.4|747726.5|746215.9|21
1640861660000|2021-12-30 10:54:20|748218.1|746218.1|748214.6|746214.6|748276.5|746761.5|747713.9|746195.5|26
1640861670000|2021-12-30 10:54:30|748218.5|746218.5|747786.7|746786.7|748305.9|746815.8|747761.3|746218.1|25
1640861680000|2021-12-30 10:54:40|747777.3|746777.3|748204.8|746204.8|748284.6|746777.3|747697.9|746203.2|22
1640861690000|2021-12-30 10:54:50|748205.4|746205.4|747695.3|746695.3|748205.4|746716.5|747683.4|746189.1|21
1640861700000|2021-12-30 10:55:00|747694.8|746694.8|747697.8|746697.8|748244.7|746697.8|747632.5|746030.8|32
1640861710000|2021-12-30 10:55:10|747685.5|746685.5|747888.2|746888.2|748414.4|746888.2|747681.3|746227.9|22
1640861720000|2021-12-30 10:55:20|747890.6|746890.6|747890.5|746890.5|747899|746899|747864|746864|25
1640861730000|2021-12-30 10:55:30|747891.9|746891.9|747866.6|746866.6|747891.9|746891.9|747842|746842|24
1640861740000|2021-12-30 10:55:40|747861.6|746861.6|747884.9|746884.9|747899.2|746899.2|747860.4|746860.4|20
1640861750000|2021-12-30 10:55:50|747882.9|746882.9|747869.8|746869.8|747902.5|746902.5|747855|746855|23
1640861760000|2021-12-30 10:56:00|747891.1|746891.1|747893.6|746893.6|747919.7|746919.7|747879.4|746879.4|26
1640861770000|2021-12-30 10:56:10|747890|746890|747845.7|746845.7|747890|746890|747845.7|746845.7|19
1640861780000|2021-12-30 10:56:20|747839.4|746839.4|748367.5|746367.5|748375.4|746893.1|747839.4|746350.5|18
1640861790000|2021-12-30 10:56:30|747853.5|746853.5|747831.2|746831.2|747871.3|746871.3|747831.2|746831.2|16
1640861800000|2021-12-30 10:56:40|747827.3|746827.3|747913.1|746913.1|747914.1|746914.1|747827.3|746827.3|25
1640861810000|2021-12-30 10:56:50|747896.9|746896.9|747908.5|746908.5|747932.2|746932.2|747896.9|746896.9|17
1640861820000|2021-12-30 10:57:00|747913.9|746913.9|747885.7|746885.7|747965.7|746965.7|747876.3|746876.3|20
1640861830000|2021-12-30 10:57:10|747886.2|746886.2|747889.6|746889.6|747903.5|746903.5|747873.3|746873.3|20
1640861840000|2021-12-30 10:57:20|747879.7|746879.7|747889.8|746889.8|748385.1|746902.6|747854.3|746377.4|22
1640861850000|2021-12-30 10:57:30|747881.5|746881.5|748389.2|746389.2|748389.2|746905.1|747875.1|746380.5|19
1640861860000|2021-12-30 10:57:40|747876.2|746876.2|747880.6|746880.6|748392.2|746909.7|747855.6|746352.4|28
1640861870000|2021-12-30 10:57:50|747905.4|746905.4|747916.1|746916.1|748403.5|746916.1|747819|746351|31
1640861880000|2021-12-30 10:58:00|747902.2|746902.2|748386|746386|748528.6|747038.5|747726|746182.5|31
1640861890000|2021-12-30 10:58:10|748385.8|746385.8|748402.1|746402.1|748435.6|746929.7|747917.8|746383.2|26
1640861900000|2021-12-30 10:58:20|747913.9|746913.9|748475.9|746475.9|748477.9|746975|747913.9|746437.8|32
1640861910000|2021-12-30 10:58:30|748465.7|746465.7|748274.1|746274.1|748465.7|746972.9|747785|746270.2|31
1640861920000|2021-12-30 10:58:40|747760.6|746760.6|748270.1|746270.1|748273.6|746776.3|747666.8|746176.7|30
1640861930000|2021-12-30 10:58:50|748274.9|746274.9|748173.8|746173.8|748274.9|746708.7|747668.5|746151.7|27
1640861940000|2021-12-30 10:59:00|748150.9|746150.9|747536.3|746536.3|748162.3|746674.8|747519.5|746052.6|27
1640861950000|2021-12-30 10:59:10|747502.5|746502.5|747553.4|746553.4|748024.2|746585.1|747497.1|746000.9|29
1640861960000|2021-12-30 10:59:20|747572.2|746572.2|747559|746559|747577.8|746577.8|747541.2|746541.2|16
1640861970000|2021-12-30 10:59:30|747561.6|746561.6|747576.8|746576.8|747590.3|746590.3|747543.2|746543.2|18
1640861980000|2021-12-30 10:59:40|747555.2|746555.2|747581|746581|747584.6|746584.6|747521.2|746521.2|12
1640861990000|2021-12-30 10:59:50|747553.5|746553.5|747517.1|746517.1|748049.5|746554.9|747493.5|746029.5|30
1640862000000|2021-12-30 11:00:00|747507.2|746507.2|747497|746497|747994.1|746529|747473.5|745984.4|25
1640862010000|2021-12-30 11:00:10|747489.8|746489.8|747956.5|745956.5|747971.9|746496.3|747469.1|745956.5|16
1640862020000|2021-12-30 11:00:20|747458.8|746458.8|748126.8|746126.8|748146.6|746590.9|747441.6|746057.5|30
1640862030000|2021-12-30 11:00:30|748133.7|746133.7|748018.9|746018.9|748241.5|746772.4|747531.8|746018.9|27
1640862040000|2021-12-30 11:00:40|747526.4|746526.4|747520.1|746520.1|748040|746547.1|747520.1|746018.3|20
1640862050000|2021-12-30 11:00:50|747516.5|746516.5|747579.3|746579.3|748049.4|746584.3|747513.1|746022|18
1640862060000|2021-12-30 11:01:00|747562.5|746562.5|748026.1|746026.1|748026.1|746607.2|747507.5|746018.8|18
1640862070000|2021-12-30 11:01:10|748007.5|746007.5|747514.7|746514.7|748007.5|746519.1|747509.7|746007.5|10
1640862080000|2021-12-30 11:01:20|747515.9|746515.9|747472.3|746472.3|748012.7|746515.9|747472.3|746004.1|16
1640862090000|2021-12-30 11:01:30|747467.7|746467.7|747990.5|745990.5|747997.5|746508.1|747453.2|745944.4|27
1640862100000|2021-12-30 11:01:40|747983.1|745983.1|747535.5|746535.5|748091.8|746587.9|747535.5|745982.1|21
1640862110000|2021-12-30 11:01:50|747544.6|746544.6|747554.4|746554.4|747582.8|746582.8|747538.5|746538.5|17
1640862120000|2021-12-30 11:02:00|747552.6|746552.6|747547.7|746547.7|747552.6|746552.6|747547.7|746547.7|13
1640862130000|2021-12-30 11:02:10|747535|746535|747438.8|746438.8|747535|746535|747427.8|746427.8|17
1640862140000|2021-12-30 11:02:20|747445.7|746445.7|747455.8|746455.8|747473.2|746473.2|747440.1|746440.1|25
1640862150000|2021-12-30 11:02:30|747457.8|746457.8|747448.4|746448.4|747457.9|746457.9|747431.1|746431.1|15
1640862160000|2021-12-30 11:02:40|747448.2|746448.2|747239.8|746239.8|747773.4|746448.5|747238.7|745737.5|22
1640862170000|2021-12-30 11:02:50|747738.6|745738.6|747709.1|745709.1|747777.7|746290.4|747257.5|745709.1|21
1640862180000|2021-12-30 11:03:00|747207.1|746207.1|747740.8|745740.8|747744.5|746260.9|747207.1|745694.4|21
1640862190000|2021-12-30 11:03:10|747718.3|745718.3|747203.4|746203.4|747736.6|746229.2|747188.5|745689|17
1640862200000|2021-12-30 11:03:20|747284.4|746284.4|747279.5|746279.5|747288.5|746288.5|747254.4|746254.4|14
1640862210000|2021-12-30 11:03:30|747200.3|746200.3|747095.8|746095.8|747600.7|746200.3|747093|745591.6|16
1640862220000|2021-12-30 11:03:40|747092.7|746092.7|747605.9|745605.9|747617.3|746114|747085.7|745588.2|22
1640862230000|2021-12-30 11:03:50|747595.1|745595.1|747612.3|745612.3|747639.6|745639.6|747595.1|745595.1|17
1640862240000|2021-12-30 11:04:00|747617|745617|747655.8|745655.8|747655.8|746113|747112.7|745612.8|22
1640862250000|2021-12-30 11:04:10|747143.3|746143.3|747115.3|746115.3|747143.3|746143.3|747104.1|746104.1|10
1640862260000|2021-12-30 11:04:20|747117|746117|747484|745484|747624|746117|746985.5|745471.7|25
1640862270000|2021-12-30 11:04:30|746972.6|745972.6|747543.3|745543.3|747589.2|746086.1|746961.6|745463.6|26
1640862280000|2021-12-30 11:04:40|747553.6|745553.6|746986|745986|747563.2|746055.3|746986|745535.5|24
1640862290000|2021-12-30 11:04:50|746978|745978|747487.5|745487.5|747499.7|746011.8|746975.5|745484.2|13
1640862300000|2021-12-30 11:05:00|747489.8|745489.8|747031.5|746031.5|747606.2|746091.3|747030.7|745489.8|28
1640862310000|2021-12-30 11:05:10|747031.3|746031.3|746948.4|745948.4|747473.6|746057.5|746940|745461.2|21
1640862320000|2021-12-30 11:05:20|746982.1|745982.1|746977.7|745977.7|746992.3|745992.3|746965.9|745965.9|21
1640862330000|2021-12-30 11:05:30|747081.9|746081.9|747045.1|746045.1|747081.9|746081.9|747045.1|746045.1|22
1640862340000|2021-12-30 11:05:40|747046.1|746046.1|747117.2|746117.2|747600.5|746150.5|747046.1|745600.5|27
1640862350000|2021-12-30 11:05:50|747128|746128|747091.1|746091.1|747128|746128|747085.9|746085.9|27
1640862360000|2021-12-30 11:06:00|747096.3|746096.3|747116.8|746116.8|747144|746144|747095.4|746095.4|23
1640862370000|2021-12-30 11:06:10|747117.4|746117.4|747245.6|746245.6|747723.5|746245.6|747112.3|745689.5|24
1640862380000|2021-12-30 11:06:20|747228.5|746228.5|747736|745736|747736|746252.8|747213|745736|19
1640862390000|2021-12-30 11:06:30|747264.1|746264.1|747792.6|745792.6|747792.6|746307.1|747202.1|745786.6|24
1640862400000|2021-12-30 11:06:40|747799.2|745799.2|747274|746274|747807.6|746360.2|747271|745748.2|30
1640862410000|2021-12-30 11:06:50|747242.6|746242.6|747238.4|746238.4|747764|746263.3|747215.6|745719.5|22
1640862420000|2021-12-30 11:07:00|747208|746208|747726.6|745726.6|747732.4|746271.8|747185.5|745702.2|25
1640862430000|2021-12-30 11:07:10|747753.6|745753.6|747271.6|746271.6|747771.1|746292|747253|745744.6|19
1640862440000|2021-12-30 11:07:20|747273.7|746273.7|747225.5|746225.5|747273.7|746273.7|747196.3|746196.3|14
1640862450000|2021-12-30 11:07:30|747211.9|746211.9|747031.5|746031.5|747634.6|746225.6|747031.5|745581.9|23
1640862460000|2021-12-30 11:07:40|747014.5|746014.5|747047.3|746047.3|747073.3|746073.3|747002.9|746002.9|27
1640862470000|2021-12-30 11:07:50|747041.8|746041.8|747057.7|746057.7|747568.5|746069.1|746987.5|745492.5|23
1640862480000|2021-12-30 11:08:00|747057.4|746057.4|747038.7|746038.7|747557.7|746059.4|747038.7|745531.8|21
1640862490000|2021-12-30 11:08:10|747045.9|746045.9|747531.5|745531.5|747552|746050.9|746965.9|745475.3|23
1640862500000|2021-12-30 11:08:20|747539.3|745539.3|747607.8|745607.8|747607.8|746092.8|747016.1|745502.6|26
1640862510000|2021-12-30 11:08:30|747590.7|745590.7|747561.4|745561.4|747616.5|746102.7|747059.7|745546.5|20
1640862520000|2021-12-30 11:08:40|747560|745560|747047|746047|747603.4|746159.4|747047|745560|24
1640862530000|2021-12-30 11:08:50|747066.6|746066.6|747051.6|746051.6|747066.6|746066.6|747045.4|746045.4|12
1640862540000|2021-12-30 11:09:00|747049.1|746049.1|747133.2|746133.2|747587.7|746146.7|747044.2|745554.4|21
1640862550000|2021-12-30 11:09:10|747135.8|746135.8|747167.7|746167.7|747662.5|746168.4|747135.8|745645|18
1640862560000|2021-12-30 11:09:20|747170|746170|747364.3|746364.3|747815.5|746418.5|747135.4|745798.2|25
1640862570000|2021-12-30 11:09:30|747365.3|746365.3|747388.1|746388.1|747906.5|746388.1|747364.7|745871|21
1640862580000|2021-12-30 11:09:40|747384.8|746384.8|747449.1|746449.1|747466.7|746466.7|747373.8|746373.8|23
1640862590000|2021-12-30 11:09:50|747418|746418|747461|746461|747486.1|746486.1|747418|746418|24
1640862600000|2021-12-30 11:10:00|747464.6|746464.6|747471.7|746471.7|748069.9|746539.4|747464.6|746004.3|26
1640862610000|2021-12-30 11:10:10|747472.5|746472.5|747516.1|746516.1|747979.9|746518.5|747424.1|745934.5|25
1640862620000|2021-12-30 11:10:20|747514.7|746514.7|747523.6|746523.6|747540.3|746540.3|747502.2|746502.2|15
1640862630000|2021-12-30 11:10:30|747540.9|746540.9|747531.5|746531.5|747545.6|746545.6|747517.3|746517.3|11
1640862640000|2021-12-30 11:10:40|747550.3|746550.3|747881|745881|748020.2|746558.6|747359.1|745824.6|22
1640862650000|2021-12-30 11:10:50|747876.2|745876.2|747369|746369|747876.2|746398.6|747354|745876.2|18
1640862660000|2021-12-30 11:11:00|747369.3|746369.3|747371.9|746371.9|747894.9|746385.7|747354|745858.8|19
1640862670000|2021-12-30 11:11:10|747365.9|746365.9|747520.2|746520.2|747961.3|746520.2|747364.6|745902|30
1640862680000|2021-12-30 11:11:20|747521.1|746521.1|748236.5|746236.5|748253.8|746730.2|747502.3|746124.5|25
1640862690000|2021-12-30 11:11:30|748227.3|746227.3|747620.2|746620.2|748227.3|746635|747460.5|745981.6|31
1640862700000|2021-12-30 11:11:40|747644.2|746644.2|747959.6|745959.6|748282.7|746676.8|747426.5|745924.2|30
1640862710000|2021-12-30 11:11:50|747425.4|746425.4|747916.5|745916.5|747954.5|746425.9|747425.3|745908.5|24
1640862720000|2021-12-30 11:12:00|747918.5|745918.5|747403.5|746403.5|747932.5|746405|747403.5|745904.6|21
1640862730000|2021-12-30 11:12:10|747402.3|746402.3|747914.9|745914.9|747969.1|746410.7|747402.3|745912.1|22
1640862740000|2021-12-30 11:12:20|747913.5|745913.5|747430|746430|747960.3|746431|747429.2|745899.2|22
1640862750000|2021-12-30 11:12:30|747430.1|746430.1|747460.5|746460.5|747465.9|746465.9|747430.1|746430.1|25
1640862760000|2021-12-30 11:12:40|747464.1|746464.1|747471.2|746471.2|747471.3|746471.3|747455.5|746455.5|18
1640862770000|2021-12-30 11:12:50|747464.6|746464.6|747629.3|746629.3|748124.3|746667|747463.2|746124.3|26
1640862780000|2021-12-30 11:13:00|747631.1|746631.1|747683.1|746683.1|747683.1|746683.1|747631.1|746631.1|18
1640862790000|2021-12-30 11:13:10|747677.4|746677.4|747635.7|746635.7|747677.4|746677.4|747635.7|746635.7|19
1640862800000|2021-12-30 11:13:20|747621.8|746621.8|747586.9|746586.9|747630.5|746630.5|747579.5|746579.5|26
1640862810000|2021-12-30 11:13:30|747590.3|746590.3|747620.9|746620.9|747657.6|746657.6|747540.8|746540.8|27
1640862820000|2021-12-30 11:13:40|747652.4|746652.4|747597.8|746597.8|747659.6|746659.6|747580.3|746580.3|24
1640862830000|2021-12-30 11:13:50|747581.5|746581.5|747571.9|746571.9|747581.5|746581.5|747571.8|746571.8|11
1640862840000|2021-12-30 11:14:00|747573.9|746573.9|747648.9|746648.9|747648.9|746648.9|747573.9|746573.9|26
1640862850000|2021-12-30 11:14:10|747656.4|746656.4|747680.9|746680.9|748224.1|746745.3|747602.9|746109.9|29
1640862860000|2021-12-30 11:14:20|747682|746682|747669.1|746669.1|747682|746682|747643.9|746643.9|24
1640862870000|2021-12-30 11:14:30|747667.2|746667.2|747638.8|746638.8|747670|746670|747638.8|746638.8|24
1640862880000|2021-12-30 11:14:40|747646.1|746646.1|747652.6|746652.6|747666.5|746666.5|747646.1|746646.1|14
1640862890000|2021-12-30 11:14:50|747654.7|746654.7|747753.4|746753.4|747755.4|746755.4|747648.3|746648.3|27
1640862900000|2021-12-30 11:15:00|747750.3|746750.3|747719.8|746719.8|747753|746753|747716.2|746716.2|20
1640862910000|2021-12-30 11:15:10|747720.3|746720.3|747752.7|746752.7|747753.3|746753.3|747717.8|746717.8|17
1640862920000|2021-12-30 11:15:20|747753.4|746753.4|747705.7|746705.7|747753.4|746753.4|747691.8|746691.8|19
1640862930000|2021-12-30 11:15:30|747708.2|746708.2|747708.4|746708.4|747716.3|746716.3|747707.3|746707.3|14
1640862940000|2021-12-30 11:15:40|747705.2|746705.2|748332.9|746332.9|748347.2|746901.7|747704|746300.9|34
1640862950000|2021-12-30 11:15:50|748346|746346|747874.2|746874.2|748359.4|746874.2|747830.4|746315.5|21
1640862960000|2021-12-30 11:16:00|747872|746872|748261.9|746261.9|748418.5|746904.5|747751.9|746261.9|31
1640862970000|2021-12-30 11:16:10|748285.1|746285.1|747799.3|746799.3|748313.6|746804.9|747784.6|746279|27
1640862980000|2021-12-30 11:16:20|747804.4|746804.4|747853.4|746853.4|747853.4|746853.4|747785.8|746785.8|20
1640862990000|2021-12-30 11:16:30|747837.1|746837.1|747852.4|746852.4|747867.8|746867.8|747827.5|746827.5|25
1640863000000|2021-12-30 11:16:40|747858|746858|748400|746400|748422.8|746931.2|747844.6|746400|17
1640863010000|2021-12-30 11:16:50|747904.3|746904.3|747924.4|746924.4|747953|746953|747902.1|746902.1|25
1640863020000|2021-12-30 11:17:00|747921|746921|747919.8|746919.8|747937|746937|747919.8|746919.8|21
1640863030000|2021-12-30 11:17:10|747926|746926|747903.5|746903.5|747926|746926|747899.2|746899.2|20
1640863040000|2021-12-30 11:17:20|747915.4|746915.4|747913|746913|747921.6|746921.6|747910.9|746910.9|12
1640863050000|2021-12-30 11:17:30|747912.2|746912.2|747873.4|746873.4|747917.5|746917.5|747852.5|746852.5|15
1640863060000|2021-12-30 11:17:40|747873|746873|747868.6|746868.6|747888.2|746888.2|747868.2|746868.2|18
1640863070000|2021-12-30 11:17:50|747862|746862|747891.1|746891.1|747896.3|746896.3|747859.5|746859.5|19
1640863080000|2021-12-30 11:18:00|747893.3|746893.3|747924.5|746924.5|747924.5|746924.5|747868|746868|23
1640863090000|2021-12-30 11:18:10|747905.5|746905.5|747938.2|746938.2|747940.4|746940.4|747890.7|746890.7|19
1640863100000|2021-12-30 11:18:20|747942|746942|747927.9|746927.9|747942|746942|747919.5|746919.5|11
1640863110000|2021-12-30 11:18:30|747925.2|746925.2|747924.3|746924.3|747930.5|746930.5|747916.4|746916.4|9
1640863120000|2021-12-30 11:18:40|747920.2|746920.2|747909.3|746909.3|747929.5|746929.5|747896.6|746896.6|16
1640863130000|2021-12-30 11:18:50|747917.6|746917.6|747914.9|746914.9|747917.6|746917.6|747904.5|746904.5|12
1640863140000|2021-12-30 11:19:00|747916.1|746916.1|747913.5|746913.5|747943|746943|747882.3|746882.3|20
1640863150000|2021-12-30 11:19:10|747902.5|746902.5|747906.5|746906.5|747908.5|746908.5|747892|746892|13
1640863160000|2021-12-30 11:19:20|747896.6|746896.6|748152.7|746152.7|748152.7|746903.4|747876.2|746085.9|18
1640863170000|2021-12-30 11:19:30|748152.8|746152.8|748175.4|746175.4|748199.2|746670.7|747670.3|746150.3|27
1640863180000|2021-12-30 11:19:40|748175.5|746175.5|748025|746025|748199|746688.5|747657.1|745982.7|35
1640863190000|2021-12-30 11:19:50|748028.7|746028.7|748045.2|746045.2|748055.4|746055.4|748022.5|746022.5|14
1640863200000|2021-12-30 11:20:00|748052.4|746052.4|748110|746110|748142|746142|748050.1|746050.1|27
1640863210000|2021-12-30 11:20:10|748127.1|746127.1|747673.6|746673.6|748186.6|746682.6|747647|746110|21
1640863220000|2021-12-30 11:20:20|747665.5|746665.5|748417.1|746417.1|748417.1|746883.2|747641.4|746116.5|26
1640863230000|2021-12-30 11:20:30|747909.7|746909.7|747651.6|746651.6|748421.8|746911.5|747651.6|746051.6|34
1640863240000|2021-12-30 11:20:40|747671.3|746671.3|747700.9|746700.9|748202.4|746728|747671.3|746193|15
1640863250000|2021-12-30 11:20:50|747703.9|746703.9|747673.9|746673.9|748199|746706.6|747671.3|746183.3|18
1640863260000|2021-12-30 11:21:00|747674.1|746674.1|748163.4|746163.4|748195.8|746703|747674.1|746160.3|25
1640863270000|2021-12-30 11:21:10|748151|746151|747820.6|746820.6|748178.4|746837.8|747661|746151|26
1640863280000|2021-12-30 11:21:20|748082.9|746082.9|748059.3|746059.3|748324.7|746740.8|747605.2|746033.3|34
1640863290000|2021-12-30 11:21:30|748038.4|746038.4|748035.8|746035.8|748042.1|746562.4|747518.9|746020.8|23
1640863300000|2021-12-30 11:21:40|748013|746013|747566.1|746566.1|748080.8|746588.5|747544.1|746013|30
1640863310000|2021-12-30 11:21:50|747571.1|746571.1|747467.8|746467.8|748275.3|746735.3|747467.8|745943.5|31
1640863320000|2021-12-30 11:22:00|747976.7|745976.7|747526.1|746526.1|748020.4|746576.1|747517.1|745935.1|31
1640863330000|2021-12-30 11:22:10|747536.9|746536.9|748028.2|746028.2|748028.2|746538.4|747475.7|745958.6|30
1640863340000|2021-12-30 11:22:20|748034.1|746034.1|748128.5|746128.5|748128.5|746612.3|747526.7|745956|27
1640863350000|2021-12-30 11:22:30|748120.5|746120.5|748212.2|746212.2|748222.7|746702.3|747622.2|746106.8|28
1640863360000|2021-12-30 11:22:40|748218.7|746218.7|747715.1|746715.1|748222|746747.9|747694.8|746218.7|16
1640863370000|2021-12-30 11:22:50|747699.6|746699.6|747715.1|746715.1|748235.6|746722|747699.6|746198.2|13
1640863380000|2021-12-30 11:23:00|748200.6|746200.6|747702.8|746702.8|748207.6|746710|747687.6|746177.1|23
1640863390000|2021-12-30 11:23:10|747710.7|746710.7|748049.5|746049.5|748264.4|746744.4|747480.9|745912.5|29
1640863400000|2021-12-30 11:23:20|748035.7|746035.7|747589.2|746589.2|748106.9|746608.4|747482.9|745963.5|27
1640863410000|2021-12-30 11:23:30|748095.6|746095.6|747640.3|746640.3|748146.4|746668.9|747607.1|746095.6|15
1640863420000|2021-12-30 11:23:40|747615.7|746615.7|748124.4|746124.4|748140.2|746633.9|747609.7|746110.2|16
1640863430000|2021-12-30 11:23:50|748122.2|746122.2|747602.5|746602.5|748216.4|746721.3|747573.5|746122.2|28
1640863440000|2021-12-30 11:24:00|747610.2|746610.2|747652.7|746652.7|747652.7|746652.7|747604.7|746604.7|12
1640863450000|2021-12-30 11:24:10|747649.4|746649.4|747658|746658|747667.6|746667.6|747637.7|746637.7|17
1640863460000|2021-12-30 11:24:20|747672|746672|747655.4|746655.4|747726.7|746726.7|747648.8|746648.8|10
1640863470000|2021-12-30 11:24:30|747653.8|746653.8|747711.6|746711.6|748208.5|746780|747653.8|746208.5|20
1640863480000|2021-12-30 11:24:40|747732.2|746732.2|748332.5|746332.5|748335.8|746816|747715.1|746285.5|18
1640863490000|2021-12-30 11:24:50|747851.2|746851.2|748286.2|746286.2|748307.1|746856.4|747788.3|746256|21
1640863500000|2021-12-30 11:25:00|747822.4|746822.4|747757|746757|748310.5|746822.4|747702|746232.7|28
1640863510000|2021-12-30 11:25:10|747744.7|746744.7|748292.7|746292.7|748308.2|746807.1|747707|746190|22
1640863520000|2021-12-30 11:25:20|748331.6|746331.6|747997|745997|748331.6|746830.9|747779.2|745997|16
1640863530000|2021-12-30 11:25:30|748041.3|746041.3|748014.5|746014.5|748067.6|746530.9|747482.8|746006.6|34
1640863540000|2021-12-30 11:25:40|748051.2|746051.2|747911.2|745911.2|748073|746073|747911.2|745911.2|27
1640863550000|2021-12-30 11:25:50|747965.3|745965.3|747905.2|745905.2|747965.3|746450.1|747377.9|745900.3|31
1640863560000|2021-12-30 11:26:00|747917.2|745917.2|747412.9|746412.9|747952.3|746458.1|747396.8|745886.5|25
1640863570000|2021-12-30 11:26:10|747891.8|745891.8|747409.3|746409.3|747903.8|746454.4|747382.7|745878.9|21
1640863580000|2021-12-30 11:26:20|747399.4|746399.4|747397.2|746397.2|747431.5|746431.5|747388|746388|22
1640863590000|2021-12-30 11:26:30|747408.8|746408.8|747423.1|746423.1|747907.3|746425.2|747405|745899.9|16
1640863600000|2021-12-30 11:26:40|747418.1|746418.1|747420.6|746420.6|747452.2|746452.2|747403.3|746403.3|22
1640863610000|2021-12-30 11:26:50|747421.5|746421.5|747456.7|746456.7|747922.3|746456.7|747418.4|745922.3|22
1640863620000|2021-12-30 11:27:00|747445.9|746445.9|747437.7|746437.7|747456.6|746456.6|747424.8|746424.8|17
1640863630000|2021-12-30 11:27:10|747446.9|746446.9|747496.9|746496.9|747534.6|746534.6|747430.5|746430.5|22
1640863640000|2021-12-30 11:27:20|747527.9|746527.9|747509.4|746509.4|748015.4|746549.4|747509.4|746009.7|21
1640863650000|2021-12-30 11:27:30|747500.5|746500.5|747496.7|746496.7|748002|746559.8|747460.9|745995.7|28
1640863660000|2021-12-30 11:27:40|747481.9|746481.9|747484.1|746484.1|747510|746510|747455.1|746455.1|28
1640863670000|2021-12-30 11:27:50|747480.8|746480.8|747553.1|746553.1|748060.6|746562.3|747471.5|746060.6|22
1640863680000|2021-12-30 11:28:00|747521.7|746521.7|747530.5|746530.5|748043.7|746579.9|747512|746032|28
1640863690000|2021-12-30 11:28:10|747540.6|746540.6|747529.3|746529.3|748020.2|746540.6|747510.5|745987.3|16
1640863700000|2021-12-30 11:28:20|747535.9|746535.9|747521.6|746521.6|747551|746551|747516.2|746516.2|11
1640863710000|2021-12-30 11:28:30|747551|746551|747562|746562|748054.4|746586.5|747540.7|746054.4|16
1640863720000|2021-12-30 11:28:40|747551.3|746551.3|747567.3|746567.3|747588.5|746588.5|747523.6|746523.6|19
1640863730000|2021-12-30 11:28:50|747566.2|746566.2|747578|746578|747631.5|746631.5|747521.9|746521.9|22
1640863740000|2021-12-30 11:29:00|747590.4|746590.4|747564.1|746564.1|747590.4|746590.4|747564.1|746564.1|14
1640863750000|2021-12-30 11:29:10|747569.7|746569.7|748055.6|746055.6|748059.1|746584.9|747498.2|746047.5|23
1640863760000|2021-12-30 11:29:20|748046.4|746046.4|747563.9|746563.9|748046.4|746576.4|747532|746046.4|20
1640863770000|2021-12-30 11:29:30|747563.8|746563.8|747544.1|746544.1|747563.8|746563.8|747506.1|746506.1|19
1640863780000|2021-12-30 11:29:40|747545.7|746545.7|748293.8|746293.8|748293.8|746791.1|747541.8|746293.8|31
1640863790000|2021-12-30 11:29:50|748290|746290|747881.1|746881.1|748433.1|746895.9|747785.9|746281.4|27
1640863800000|2021-12-30 11:30:00|747886.1|746886.1|747913|746913|747936.4|746936.4|747884.8|746884.8|28
1640863810000|2021-12-30 11:30:10|747945|746945|747915.3|746915.3|747957.9|746957.9|747915.3|746915.3|17
1640863820000|2021-12-30 11:30:20|747911.9|746911.9|747924|746924|747932.9|746932.9|747903.2|746903.2|18
1640863830000|2021-12-30 11:30:30|747922.5|746922.5|747873.1|746873.1|747922.5|746922.5|747844.8|746844.8|24
1640863840000|2021-12-30 11:30:40|747879.4|746879.4|747932|746932|748377.6|746941|747872.7|746374.7|17
1640863850000|2021-12-30 11:30:50|747919.7|746919.7|747923.4|746923.4|747943.1|746943.1|747919.7|746919.7|25
1640863860000|2021-12-30 11:31:00|747925.6|746925.6|747909.4|746909.4|747926.8|746926.8|747898|746898|17
1640863870000|2021-12-30 11:31:10|747907.7|746907.7|747926.2|746926.2|747952.1|746952.1|747906.9|746906.9|13
1640863880000|2021-12-30 11:31:20|747928.8|746928.8|747952.3|746952.3|747959.9|746959.9|747923.4|746923.4|16
1640863890000|2021-12-30 11:31:30|747968.6|746968.6|747940.5|746940.5|747989.2|746989.2|747938.5|746938.5|19
1640863900000|2021-12-30 11:31:40|747942.3|746942.3|747940.9|746940.9|747950.8|746950.8|747940.4|746940.4|12
1640863910000|2021-12-30 11:31:50|747941.5|746941.5|747945.4|746945.4|747962.6|746962.6|747936.6|746936.6|15
1640863920000|2021-12-30 11:32:00|747954.9|746954.9|747900|746900|747954.9|746954.9|747893.2|746893.2|16
1640863930000|2021-12-30 11:32:10|747902.1|746902.1|747925|746925|747932.8|746932.8|747895.3|746895.3|22
1640863940000|2021-12-30 11:32:20|747911.3|746911.3|747918.5|746918.5|748419.1|746924.1|747901.5|746419.1|17
1640863950000|2021-12-30 11:32:30|747914.6|746914.6|747880.9|746880.9|747929.6|746929.6|747880.9|746880.9|21
1640863960000|2021-12-30 11:32:40|747880.5|746880.5|747808.8|746808.8|748299.5|746880.5|747788.3|746299.5|17
1640863970000|2021-12-30 11:32:50|747810|746810|747832.2|746832.2|747847.1|746847.1|747805.2|746805.2|11
1640863980000|2021-12-30 11:33:00|747828.8|746828.8|747814.4|746814.4|748282.5|746844.3|747786.7|746282.5|16
1640863990000|2021-12-30 11:33:10|747803.5|746803.5|747806|746806|747817.6|746817.6|747787.5|746787.5|21
1640864000000|2021-12-30 11:33:20|747806.6|746806.6|747740.5|746740.5|748271.4|746806.6|747737.3|746254.1|18
1640864010000|2021-12-30 11:33:30|747737.3|746737.3|748236.5|746236.5|748249.1|746752.2|747728.3|746220.9|18
1640864020000|2021-12-30 11:33:40|748235|746235|747743.4|746743.4|748247.3|746779.1|747731.2|746232.2|26
1640864030000|2021-12-30 11:33:50|747768.4|746768.4|747738.8|746738.8|747768.4|746768.4|747738.8|746738.8|14
1640864040000|2021-12-30 11:34:00|747738.9|746738.9|747806.8|746806.8|748306.7|746827.8|747733.1|746296.6|22
1640864050000|2021-12-30 11:34:10|747808.9|746808.9|747805.3|746805.3|748304.8|746837.3|747794.9|746266.3|19
1640864060000|2021-12-30 11:34:20|747807.6|746807.6|747732.7|746732.7|748220.7|746812.5|747720.8|746219.9|27
1640864070000|2021-12-30 11:34:30|747731.6|746731.6|747769.2|746769.2|748273.5|746780|747727.9|746270.8|22
1640864080000|2021-12-30 11:34:40|747767.6|746767.6|748247.4|746247.4|748252.8|746795.9|747755.2|746224|25
1640864090000|2021-12-30 11:34:50|748229.5|746229.5|747822.1|746822.1|748337.6|746837.1|747750.9|746228.5|21
1640864100000|2021-12-30 11:35:00|747828|746828|747845|746845|748342.8|746867.9|747818|746342.8|22
1640864110000|2021-12-30 11:35:10|747850.6|746850.6|747828.2|746828.2|748306.6|746850.6|747774.7|746267.7|25
1640864120000|2021-12-30 11:35:20|747853.2|746853.2|747834.5|746834.5|747872.2|746872.2|747816.7|746816.7|15
1640864130000|2021-12-30 11:35:30|747834.9|746834.9|747864.6|746864.6|748338|746875.6|747834.9|746338|19
1640864140000|2021-12-30 11:35:40|747824.5|746824.5|747849.5|746849.5|748346.4|746874|747824.5|746346.4|12
1640864150000|2021-12-30 11:35:50|747847.3|746847.3|747844.6|746844.6|747859|746859|747843.6|746843.6|17
1640864160000|2021-12-30 11:36:00|747846.4|746846.4|748136.1|746136.1|748141|746856.3|747653.6|746123.8|23
1640864170000|2021-12-30 11:36:10|747654.6|746654.6|747654.9|746654.9|747660.7|746660.7|747636.5|746636.5|10
1640864180000|2021-12-30 11:36:20|747639.5|746639.5|747641.8|746641.8|748137.4|746651.5|747638|746132.3|16
1640864190000|2021-12-30 11:36:30|747656.3|746656.3|747667.2|746667.2|747667.2|746667.2|747627.5|746627.5|18
1640864200000|2021-12-30 11:36:40|747670.7|746670.7|747602.7|746602.7|748139.7|746717.9|747543.1|746130.6|30
1640864210000|2021-12-30 11:36:50|747598.7|746598.7|747797.6|746797.6|748332|746825.4|747573.7|746311|18
1640864220000|2021-12-30 11:37:00|747818.9|746818.9|747812.8|746812.8|748311.4|746845.4|747794.3|746299.7|29
1640864230000|2021-12-30 11:37:10|747803.3|746803.3|747824.8|746824.8|748335.8|746846.7|747803.3|746335.8|17
1640864240000|2021-12-30 11:37:20|747827.6|746827.6|747712|746712|748223.3|746827.6|747690.2|746215.5|17
1640864250000|2021-12-30 11:37:30|747700.5|746700.5|747761.2|746761.2|748238.2|746776.9|747700.5|746197|21
1640864260000|2021-12-30 11:37:40|747754.5|746754.5|747813.1|746813.1|748300|746813.1|747754.5|746283.5|20
1640864270000|2021-12-30 11:37:50|747812.9|746812.9|747803.5|746803.5|748327.3|746844.8|747776.6|746314|18
1640864280000|2021-12-30 11:38:00|747804|746804|748304.1|746304.1|748304.1|746827|747787.8|746290.9|17
1640864290000|2021-12-30 11:38:10|748309.4|746309.4|747954.6|746954.6|748331.2|746954.6|747806.4|746291|11
1640864300000|2021-12-30 11:38:20|747945.1|746945.1|747859.5|746859.5|748345.5|746972.2|747857.9|746345.5|21
1640864310000|2021-12-30 11:38:30|747882.5|746882.5|748279.6|746279.6|748354.3|746882.5|747778|746279.6|22
1640864320000|2021-12-30 11:38:40|747781.2|746781.2|748115|747115|748633.9|747126.7|747770.4|746583.9|34
1640864330000|2021-12-30 11:38:50|748111.7|747111.7|748137.8|747137.8|748652.5|747141.4|748111.7|746627.6|21
1640864340000|2021-12-30 11:39:00|748138.4|747138.4|748117|747117|748143.5|747143.5|748100.8|747100.8|19
1640864350000|2021-12-30 11:39:10|748650.2|746650.2|748775.4|746775.4|748775.4|747289.4|748139.1|746650.2|27
1640864360000|2021-12-30 11:39:20|748264.4|747264.4|748258.3|747258.3|748786.6|747289.1|748243|746763.6|22
1640864370000|2021-12-30 11:39:30|748261.3|747261.3|748248.8|747248.8|748261.3|747261.3|748242.9|747242.9|15
1640864380000|2021-12-30 11:39:40|748779.5|746779.5|748788.8|746788.8|748788.8|747382.3|748252.6|746756.1|18
1640864390000|2021-12-30 11:39:50|748780.5|746780.5|748374|747374|748780.5|747389.4|748219.4|746780.5|22
1640864400000|2021-12-30 11:40:00|748380.2|747380.2|748385.7|747385.7|748405|747405|748373.6|747373.6|20
1640864410000|2021-12-30 11:40:10|748344.5|747344.5|748364.4|747364.4|748396|747396|748344.5|747344.5|15
1640864420000|2021-12-30 11:40:20|748358.5|747358.5|748344.6|747344.6|748390.8|747390.8|748343|747343|15
1640864430000|2021-12-30 11:40:30|748344.5|747344.5|748348.4|747348.4|748361.6|747361.6|748344.5|747344.5|14
1640864440000|2021-12-30 11:40:40|748350.2|747350.2|748388.8|747388.8|748880.2|747401.5|748350.2|746857.8|22
1640864450000|2021-12-30 11:40:50|748390.9|747390.9|748393.8|747393.8|748416.3|747416.3|748390|747390|14
1640864460000|2021-12-30 11:41:00|748397|747397|748388.1|747388.1|748404.1|747404.1|748359.4|747359.4|15
1640864470000|2021-12-30 11:41:10|748378.8|747378.8|748339.2|747339.2|748395.7|747395.7|748339.1|747339.1|24
1640864480000|2021-12-30 11:41:20|748381.6|747381.6|748361|747361|748879.2|747381.6|748357.3|746858.1|25
1640864490000|2021-12-30 11:41:30|748359.8|747359.8|748335.1|747335.1|748359.8|747359.8|748334|747334|12
1640864500000|2021-12-30 11:41:40|748337.7|747337.7|748349|747349|748362.3|747362.3|748335|747335|18
1640864510000|2021-12-30 11:41:50|748354|747354|748337.7|747337.7|748354|747354|748325.4|747325.4|19
1640864520000|2021-12-30 11:42:00|748338.1|747338.1|748322.4|747322.4|748352.3|747352.3|748321.4|747321.4|14
1640864530000|2021-12-30 11:42:10|748323.3|747323.3|748332.2|747332.2|748346.7|747346.7|748323.3|747323.3|19
1640864540000|2021-12-30 11:42:20|748331|747331|748268.4|747268.4|748340.3|747340.3|748197|747197|23
1640864550000|2021-12-30 11:42:30|748265.8|747265.8|748281.7|747281.7|748355|747355|748259.4|747259.4|28
1640864560000|2021-12-30 11:42:40|748282|747282|748320.3|747320.3|748325.7|747325.7|748280.1|747280.1|16
1640864570000|2021-12-30 11:42:50|748308.9|747308.9|748310.4|747310.4|748317.3|747317.3|748308.9|747308.9|7
1640864580000|2021-12-30 11:43:00|748313.6|747313.6|748322.8|747322.8|748350.9|747350.9|748309.9|747309.9|8
1640864590000|2021-12-30 11:43:10|748315.9|747315.9|748294.3|747294.3|748817.8|747317.3|748266.3|746817.8|24
1640864600000|2021-12-30 11:43:20|748282.4|747282.4|748323.2|747323.2|748837.7|747345.6|748254.9|746812.5|29
1640864610000|2021-12-30 11:43:30|748321.8|747321.8|748307.1|747307.1|748321.8|747321.8|748287.1|747287.1|18
1640864620000|2021-12-30 11:43:40|748309.5|747309.5|748320.8|747320.8|748320.8|747320.8|748295.9|747295.9|10
1640864630000|2021-12-30 11:43:50|748318.5|747318.5|748423.7|747423.7|748423.7|747423.7|748299.9|747299.9|21
1640864640000|2021-12-30 11:44:00|748410.2|747410.2|748486|747486|748500.4|747500.4|748397.1|747397.1|21
1640864650000|2021-12-30 11:44:10|748474.7|747474.7|748469.8|747469.8|748525.9|747525.9|748449.1|747449.1|22
1640864660000|2021-12-30 11:44:20|748495.4|747495.4|748407|747407|748871.5|747501.9|748336.3|746864.6|25
1640864670000|2021-12-30 11:44:30|748412.4|747412.4|748448.5|747448.5|748474.2|747474.2|748389.1|747389.1|23
1640864680000|2021-12-30 11:44:40|748475.2|747475.2|748685.5|746685.5|748716.2|747475.2|748193.8|746685.5|19
1640864690000|2021-12-30 11:44:50|748198|747198|748974.5|746974.5|748980.1|747407.2|748198|746931.4|34
1640864700000|2021-12-30 11:45:00|748993.4|746993.4|748484.6|747484.6|749012.5|747518.6|748473.5|746978.9|24
1640864710000|2021-12-30 11:45:10|748483.2|747483.2|748477|747477|748980|747496.8|748463.8|746966.3|19
1640864720000|2021-12-30 11:45:20|748478.2|747478.2|748462|747462|748968.4|747478.2|748449.5|746949.1|19
1640864730000|2021-12-30 11:45:30|748474.9|747474.9|748511.6|747511.6|748512.5|747512.5|748464.3|747464.3|15
1640864740000|2021-12-30 11:45:40|748503.5|747503.5|748616.6|747616.6|749124.2|747616.6|748503.3|747114.3|29
1640864750000|2021-12-30 11:45:50|748619.6|747619.6|748660.1|747660.1|749161.9|747661|748614.1|747151.1|20
1640864760000|2021-12-30 11:46:00|748661.3|747661.3|748631.3|747631.3|749155.7|747661.4|748606|747120.8|26
1640864770000|2021-12-30 11:46:10|748631.1|747631.1|748824.1|747824.1|748847.3|747847.3|748620.6|747620.6|20
1640864780000|2021-12-30 11:46:20|748824.9|747824.9|748768.4|747768.4|748833.2|747833.2|748750.5|747750.5|28
1640864790000|2021-12-30 11:46:30|748781.5|747781.5|748695.2|747695.2|749205.2|747863.1|748691.6|747203.6|23
1640864800000|2021-12-30 11:46:40|748700.6|747700.6|748735.4|747735.4|748742.8|747742.8|748700.6|747700.6|15
1640864810000|2021-12-30 11:46:50|748756.5|747756.5|748722.7|747722.7|749198.6|747841.9|748705.4|747198.6|29
1640864820000|2021-12-30 11:47:00|748719.1|747719.1|749235.8|747235.8|749260.1|747744.2|748673|747235.8|27
1640864830000|2021-12-30 11:47:10|749234.9|747234.9|748666.7|747666.7|749250.9|747774.6|748662|747234.9|19
1640864840000|2021-12-30 11:47:20|748728.7|747728.7|749187.8|747187.8|749265.1|747766.7|748601.8|747187.8|28
1640864850000|2021-12-30 11:47:30|749133.7|747133.7|749319.1|747319.1|749320.2|747738.7|748621|747125.2|30
1640864860000|2021-12-30 11:47:40|749324.3|747324.3|749303.4|747303.4|749329.2|747329.2|749285.8|747285.8|22
1640864870000|2021-12-30 11:47:50|749313.6|747313.6|748770.3|747770.3|749313.7|747801.7|748770.3|747302.4|18
1640864880000|2021-12-30 11:48:00|748771|747771|748781.4|747781.4|748805.3|747805.3|748761.7|747761.7|25
1640864890000|2021-12-30 11:48:10|749306.7|747306.7|748779.5|747779.5|749316.7|747812.2|748768.3|747285.4|33
1640864900000|2021-12-30 11:48:20|748785.9|747785.9|748788.5|747788.5|749325|747796|748783.6|747281.1|28
1640864910000|2021-12-30 11:48:30|748781.6|747781.6|748796.1|747796.1|749292.3|747797.9|748779.5|747282.5|20
1640864920000|2021-12-30 11:48:40|748797.1|747797.1|749288.6|747288.6|749295.8|747798.1|748766.8|747284.3|21
1640864930000|2021-12-30 11:48:50|749275.9|747275.9|749305.8|747305.8|749324.3|747811.2|748778.7|747275.9|19
1640864940000|2021-12-30 11:49:00|749305.1|747305.1|748766|747766|749314.3|747795.4|748728.7|747233.9|25
1640864950000|2021-12-30 11:49:10|748780.9|747780.9|748789|747789|749333|747802.4|748764.5|747333|20
1640864960000|2021-12-30 11:49:20|748782.2|747782.2|748788.6|747788.6|748819.3|747819.3|748769.7|747769.7|19
1640864970000|2021-12-30 11:49:30|748794|747794|748810.3|747810.3|748810.3|747810.3|748783.5|747783.5|9
1640864980000|2021-12-30 11:49:40|748809.4|747809.4|749064|747064|749130.9|747809.4|748500.2|747024.7|35
1640864990000|2021-12-30 11:49:50|749064.4|747064.4|749172.1|747172.1|749257.5|747744.5|748618|747064.4|29
1640865000000|2021-12-30 11:50:00|749163.7|747163.7|748654.2|747654.2|749203.2|747674.2|748606.3|747114.9|27
1640865010000|2021-12-30 11:50:10|748646.2|747646.2|748652.2|747652.2|748687.7|747687.7|748646.2|747646.2|9
1640865020000|2021-12-30 11:50:20|748648|747648|748681.1|747681.1|749183.8|747690.8|748624|747118|27
1640865030000|2021-12-30 11:50:30|748675.8|747675.8|748689.7|747689.7|749182.4|747696.6|748648.9|747169|20
1640865040000|2021-12-30 11:50:40|748684.6|747684.6|749201|747201|749249.4|747715.7|748667.5|747201|20
1640865050000|2021-12-30 11:50:50|749209.2|747209.2|748777.2|747777.2|749237.8|747777.2|748671|747209.2|29
1640865060000|2021-12-30 11:51:00|748771.8|747771.8|748899.7|747899.7|748899.7|747899.7|748771.8|747771.8|27
1640865070000|2021-12-30 11:51:10|748893.4|747893.4|748924|747924|748931|747931|748882.5|747882.5|22
1640865080000|2021-12-30 11:51:20|748924.3|747924.3|748878.6|747878.6|749355.9|747924.3|748805|747290.5|28
1640865090000|2021-12-30 11:51:30|748849|747849|748840.9|747840.9|749375.1|747913.1|748834.5|747375.1|18
1640865100000|2021-12-30 11:51:40|748840.8|747840.8|748832.1|747832.1|748863.9|747863.9|748823.5|747823.5|11
1640865110000|2021-12-30 11:51:50|748826.2|747826.2|748890|747890|748903.4|747903.4|748826.2|747826.2|20
1640865120000|2021-12-30 11:52:00|748892.5|747892.5|748885.9|747885.9|748925.1|747925.1|748884.4|747884.4|16
1640865130000|2021-12-30 11:52:10|748884.3|747884.3|748911.1|747911.1|748919.1|747919.1|748884.3|747884.3|14
1640865140000|2021-12-30 11:52:20|748915.8|747915.8|748941.4|747941.4|748955.1|747955.1|748910.8|747910.8|20
1640865150000|2021-12-30 11:52:30|748950.9|747950.9|749465.1|747465.1|749493.5|748000.5|748923.5|747440.1|33
1640865160000|2021-12-30 11:52:40|749468.8|747468.8|749780|747780|749780|748221|748981.8|747445.5|31
1640865170000|2021-12-30 11:52:50|749705|747705|749649.4|747649.4|749705|748139.8|749132.6|747608.7|32
1640865180000|2021-12-30 11:53:00|749632.4|747632.4|749655.5|747655.5|749664.8|748105.9|749105.9|747598.5|28
1640865190000|2021-12-30 11:53:10|749655.2|747655.2|749736.6|747736.6|749773.6|748283.2|749186.5|747655.2|31
1640865200000|2021-12-30 11:53:20|749754.8|747754.8|749317.5|748317.5|749776.3|748341.1|749236|747716.6|33
1640865210000|2021-12-30 11:53:30|749285.6|748285.6|749791.6|747791.6|749797|748330.5|749285.2|747787.4|26
1640865220000|2021-12-30 11:53:40|749791.8|747791.8|749288.5|748288.5|749798.7|748301.8|749278.9|747791.8|18
1640865230000|2021-12-30 11:53:50|749291.2|748291.2|749290.3|748290.3|749294|748294|749283.1|748283.1|24
1640865240000|2021-12-30 11:54:00|749294.5|748294.5|749299.5|748299.5|749308|748308|749291|748291|24
1640865250000|2021-12-30 11:54:10|749305.2|748305.2|749298.5|748298.5|749334.8|748334.8|749291.1|748291.1|18
1640865260000|2021-12-30 11:54:20|749302.2|748302.2|749296.9|748296.9|749304.1|748304.1|749294.7|748294.7|16
1640865270000|2021-12-30 11:54:30|749303.3|748303.3|749261.8|748261.8|749303.3|748303.3|749229|748229|15
1640865280000|2021-12-30 11:54:40|749254.1|748254.1|749306.6|748306.6|749816.4|748306.6|749232.6|747777.7|29
1640865290000|2021-12-30 11:54:50|749303.4|748303.4|749801.1|747801.1|749801.1|748314.5|749302.3|747801.1|25
1640865300000|2021-12-30 11:55:00|749278.5|748278.5|749269.8|748269.8|749779.4|748304.1|749269.8|747778.7|23
1640865310000|2021-12-30 11:55:10|749279.8|748279.8|749291.1|748291.1|749785.2|748291.1|749266.1|747759.1|24
1640865320000|2021-12-30 11:55:20|749282|748282|749290.1|748290.1|749290.1|748290.1|749263.4|748263.4|23
1640865330000|2021-12-30 11:55:30|749289.3|748289.3|749377.2|748377.2|749377.6|748377.6|749283.6|748283.6|27
1640865340000|2021-12-30 11:55:40|749373.9|748373.9|749384.5|748384.5|749900|748399.7|749350.7|747867.7|32
1640865350000|2021-12-30 11:55:50|749314.9|748314.9|749333.6|748333.6|749824.9|748338.4|749314.9|747808.5|25
1640865360000|2021-12-30 11:56:00|749333.3|748333.3|749795.7|747795.7|749911.1|748334.3|749239|747735.1|26
1640865370000|2021-12-30 11:56:10|749804.5|747804.5|749836|747836|749878.5|748360.6|749353|747795|32
1640865380000|2021-12-30 11:56:20|749337.2|748337.2|749894.4|747894.4|749926.6|748398.1|749337.2|747837.6|26
1640865390000|2021-12-30 11:56:30|749891.5|747891.5|749451.2|748451.2|749945.2|748451.2|749408.2|747889.8|27
1640865400000|2021-12-30 11:56:40|749445.1|748445.1|749450.1|748450.1|749957|748450.1|749427|747927|20
1640865410000|2021-12-30 11:56:50|749944.8|747944.8|750069.1|748069.1|750125|748628.6|749420.3|747921.6|32
1640865420000|2021-12-30 11:57:00|750095|748095|749681|748681|750213.6|748693.9|749660.6|748064.2|38
1640865430000|2021-12-30 11:57:10|749685.6|748685.6|750223.4|748223.4|750242.2|748685.6|749675|748117.6|31
1640865440000|2021-12-30 11:57:20|750213.9|748213.9|750218.4|748218.4|750224.7|748224.7|750176.8|748176.8|27
1640865450000|2021-12-30 11:57:30|750208.9|748208.9|750307.7|748307.7|750308.2|748846.1|749828.1|748198|28
1640865460000|2021-12-30 11:57:40|750267.7|748267.7|750276.4|748276.4|750307.2|748851.3|749781.5|748227.9|28
1640865470000|2021-12-30 11:57:50|750264.7|748264.7|749893.5|748893.5|750416.6|748893.5|749813.6|748264.7|32
1640865480000|2021-12-30 11:58:00|749895|748895|750427.9|748427.9|750441.1|748927.9|749880.1|748380.3|35
1640865490000|2021-12-30 11:58:10|750419.2|748419.2|750410.5|748410.5|750446.6|748965.4|749864.2|748342.4|35
1640865500000|2021-12-30 11:58:20|750405.7|748405.7|749951.6|748951.6|750405.7|748953.3|749886.9|748405.7|28
1640865510000|2021-12-30 11:58:30|749940.8|748940.8|749840|748840|750449.9|748952.8|749840|748304.6|29
1640865520000|2021-12-30 11:58:40|749849.7|748849.7|750300.2|748300.2|750354.5|748865.3|749806.5|748297.8|25
1640865530000|2021-12-30 11:58:50|750303.4|748303.4|749868.1|748868.1|750339.6|748870.1|749791.2|748303.4|26
1640865540000|2021-12-30 11:59:00|749861.5|748861.5|750325.9|748325.9|750325.9|748883.6|749795.1|748297.7|26
1640865550000|2021-12-30 11:59:10|750304.2|748304.2|750270.8|748270.8|750318.2|748823.2|749768.6|748262|34
1640865560000|2021-12-30 11:59:20|750270.2|748270.2|750046.9|748046.9|750270.2|748775.2|749663.2|748046.9|26
1640865570000|2021-12-30 11:59:30|750033.4|748033.4|750159.4|748159.4|750159.4|748159.4|749998.4|747998.4|35
1640865580000|2021-12-30 11:59:40|750161.2|748161.2|750133|748133|750167.8|748628.6|749572|748104.3|22
1640865590000|2021-12-30 11:59:50|749616.6|748616.6|750193.8|748193.8|750206.1|748644.8|749587|748101.4|34
1640865600000|2021-12-30 12:00:00|750194.2|748194.2|750184.1|748184.1|750220.2|748220.2|750117.6|748117.6|34
1640865610000|2021-12-30 12:00:10|749674|748674|750181.4|748181.4|750221|748674|749674|748158|19
1640865620000|2021-12-30 12:00:20|750197.4|748197.4|750147.3|748147.3|750238.5|748690.8|749642.8|748145.3|28
1640865630000|2021-12-30 12:00:30|750149.5|748149.5|749639.4|748639.4|750155.8|748652.9|749615|748125.2|25
1640865640000|2021-12-30 12:00:40|750139.8|748139.8|750072.5|748072.5|750139.8|748635.2|749618.9|748035.3|27
1640865650000|2021-12-30 12:00:50|750063.9|748063.9|750153.7|748153.7|750153.7|748641.4|749641.4|748010.6|30
1640865660000|2021-12-30 12:01:00|750128.8|748128.8|749820.2|748820.2|750290.2|748829.5|749737.8|748122|29
1640865670000|2021-12-30 12:01:10|750310.9|748310.9|749842|748842|750354|748871.4|749810.7|748304.6|32
1640865680000|2021-12-30 12:01:20|749843.7|748843.7|749833.9|748833.9|750336.7|748851|749819.4|748322.8|24
1640865690000|2021-12-30 12:01:30|749831.9|748831.9|750214.1|748214.1|750303.6|748837.3|749779.5|748214.1|29
1640865700000|2021-12-30 12:01:40|750198.8|748198.8|749836.1|748836.1|750345.9|748836.7|749727.4|748198.8|26
1640865710000|2021-12-30 12:01:50|749830.3|748830.3|749819.8|748819.8|750353.8|748840.2|749794.5|748307.6|23
1640865720000|2021-12-30 12:02:00|749830|748830|750160.9|748160.9|750334.4|748871.7|749653.5|748147.6|35
1640865730000|2021-12-30 12:02:10|750170.3|748170.3|750060.8|748060.8|750170.3|748653.8|749551.3|748060|32
1640865740000|2021-12-30 12:02:20|750057.8|748057.8|750166|748166|750197.3|748688.1|749561.4|748057.8|28
1640865750000|2021-12-30 12:02:30|750193.3|748193.3|750270.7|748270.7|750298.4|748298.4|750193.3|748193.3|27
1640865760000|2021-12-30 12:02:40|750279.3|748279.3|750283.3|748283.3|750295.1|748784.3|749777|748263.5|20
1640865770000|2021-12-30 12:02:50|750276.4|748276.4|749881.1|748881.1|750398.5|748910.1|749820.8|748276.4|33
1640865780000|2021-12-30 12:03:00|749885.1|748885.1|750352.6|748352.6|750377|748885.1|749872|748347.6|25
1640865790000|2021-12-30 12:03:10|750354.7|748354.7|750301.9|748301.9|750354.7|748822.9|749822.9|748267.6|27
1640865800000|2021-12-30 12:03:20|750300.8|748300.8|749925.5|748925.5|750300.8|748931.5|749873.1|748300.8|22
1640865810000|2021-12-30 12:03:30|749926.6|748926.6|749902.1|748902.1|749927.6|748927.6|749902.1|748902.1|19
1640865820000|2021-12-30 12:03:40|749906.3|748906.3|749916.4|748916.4|749916.4|748916.4|749900.8|748900.8|19
1640865830000|2021-12-30 12:03:50|750414.3|748414.3|750421.1|748421.1|750423.7|748932.4|749903.7|748414.3|21
1640865840000|2021-12-30 12:04:00|750426.1|748426.1|749912.7|748912.7|750434.5|748956.9|749912.7|748418.4|22
1640865850000|2021-12-30 12:04:10|749917.8|748917.8|749858.1|748858.1|749928.4|748928.4|749832|748832|22
1640865860000|2021-12-30 12:04:20|749865.3|748865.3|750377.7|748377.7|750396.2|748896.7|749863.9|748355.5|24
1640865870000|2021-12-30 12:04:30|750378.5|748378.5|750238.3|748238.3|750385.1|748763.7|749763.7|748175|29
1640865880000|2021-12-30 12:04:40|749717|748717|750267.7|748267.7|750290.1|748763.1|749717|748221.2|24
1640865890000|2021-12-30 12:04:50|750270.8|748270.8|750230.9|748230.9|750281.2|748743.9|749743.9|748219.4|21
1640865900000|2021-12-30 12:05:00|750227.1|748227.1|750313.5|748313.5|750323.2|748821.6|749815.8|748220.3|28
1640865910000|2021-12-30 12:05:10|750313|748313|749805.6|748805.6|750335.7|748821.3|749805.6|748307.6|23
1640865920000|2021-12-30 12:05:20|749805.5|748805.5|750322.5|748322.5|750325.2|748829.5|749805.5|748311.4|20
1640865930000|2021-12-30 12:05:30|750319.1|748319.1|749936.8|748936.8|750319.6|748941.4|749917.5|748313.3|19
1640865940000|2021-12-30 12:05:40|749927.5|748927.5|749912.8|748912.8|750424.6|748936.8|749896.4|748388.2|25
1640865950000|2021-12-30 12:05:50|749912.6|748912.6|749910.9|748910.9|750437.4|748927.8|749893.1|748395.8|29
1640865960000|2021-12-30 12:06:00|749903.9|748903.9|749936.7|748936.7|750414.2|748936.7|749900.4|748404.8|15
1640865970000|2021-12-30 12:06:10|749924|748924|749911.3|748911.3|749924|748924|749897.2|748897.2|17
1640865980000|2021-12-30 12:06:20|749914.1|748914.1|749932.2|748932.2|749962.8|748962.8|749911.8|748911.8|19
1640865990000|2021-12-30 12:06:30|749926.6|748926.6|750418|748418|750425.8|748966|749926.6|748418|18
1640866000000|2021-12-30 12:06:40|750426.2|748426.2|749951.3|748951.3|750426.2|748951.3|749899.3|748393.2|29
1640866010000|2021-12-30 12:06:50|749921.4|748921.4|750416.4|748416.4|750416.4|748950.2|749896.1|748405.6|17
1640866020000|2021-12-30 12:07:00|750424.5|748424.5|749946.9|748946.9|750424.5|748967|749913.6|748416.9|20
1640866030000|2021-12-30 12:07:10|749945.7|748945.7|749939.6|748939.6|749949.6|748949.6|749929.4|748929.4|18
1640866040000|2021-12-30 12:07:20|749936.2|748936.2|749904.9|748904.9|750391.5|748961.6|749873.5|748391.5|17
1640866050000|2021-12-30 12:07:30|749905.5|748905.5|750374.6|748374.6|750374.6|748909.2|749822.9|748302.3|27
1640866060000|2021-12-30 12:07:40|749889|748889|749877.8|748877.8|750386.8|748889|749835.5|748325.3|24
1640866070000|2021-12-30 12:07:50|749882.8|748882.8|750375.9|748375.9|750385.6|748894.7|749840.5|748354.4|21
1640866080000|2021-12-30 12:08:00|750368|748368|750372.3|748372.3|750386|748883.7|749871.4|748261.3|27
1640866090000|2021-12-30 12:08:10|750370.6|748370.6|749963.8|748963.8|750463.4|748965.2|749852.3|748311.1|32
1640866100000|2021-12-30 12:08:20|749946.9|748946.9|750079.9|749079.9|750609.9|749119.8|749946.9|748455.8|33
1640866110000|2021-12-30 12:08:30|750218.2|749218.2|750176.6|749176.6|750683.6|749218.5|750162.1|748672.3|31
1640866120000|2021-12-30 12:08:40|750177.4|749177.4|750216.1|749216.1|750688.9|749216.1|750140.5|748644.7|28
1640866130000|2021-12-30 12:08:50|750199.7|749199.7|750274.6|749274.6|750324.9|749324.9|750199.7|749199.7|29
1640866140000|2021-12-30 12:09:00|750322.6|749322.6|750333.2|749333.2|750847|749364.4|750281.7|748833.3|36
1640866150000|2021-12-30 12:09:10|750358.1|749358.1|751085.8|749085.8|751111.8|749497.1|750337|749011.4|29
1640866160000|2021-12-30 12:09:20|751073.8|749073.8|751200|749200|751227.9|749227.9|751073.8|749073.8|38
1640866170000|2021-12-30 12:09:30|751208.3|749208.3|750790.6|749790.6|751234.4|749790.6|750790.6|749197.6|36
1640866180000|2021-12-30 12:09:40|751295.9|749295.9|751165.7|749165.7|751295.9|749674.3|750637.5|749069.9|36
1640866190000|2021-12-30 12:09:50|751156.7|749156.7|750674.6|749674.6|751198.3|749686.7|750628|749156.7|35
1640866200000|2021-12-30 12:10:00|750684.1|749684.1|750752.9|749752.9|750752.9|749752.9|750619.7|749619.7|37
1640866210000|2021-12-30 12:10:10|750785.7|749785.7|750708.8|749708.8|750785.7|749785.7|750674.5|749674.5|32
1640866220000|2021-12-30 12:10:20|750742.5|749742.5|751342.9|749342.9|751350.3|749850.1|750742.5|749237.3|29
1640866230000|2021-12-30 12:10:30|751337.1|749337.1|751332.1|749332.1|751349.4|749834.5|750823.5|749311.2|37
1640866240000|2021-12-30 12:10:40|751330.6|749330.6|750859.2|749859.2|751396.2|749881.7|750820|749329.3|34
1640866250000|2021-12-30 12:10:50|750849.4|749849.4|750895.8|749895.8|751406.9|749925.1|750849.4|749396|28
1640866260000|2021-12-30 12:11:00|750896.7|749896.7|751395|749395|751400.4|749928|750867.2|749368.8|33
1640866270000|2021-12-30 12:11:10|751393.7|749393.7|751457.5|749457.5|751463.8|749978.9|750859.5|749361.1|36
1640866280000|2021-12-30 12:11:20|751473.7|749473.7|750980.8|749980.8|751500.9|749999.6|750972|749473.7|32
1640866290000|2021-12-30 12:11:30|751469.9|749469.9|751129.5|750129.5|751469.9|750159.5|750946.5|749464|29
1640866300000|2021-12-30 12:11:40|751146.2|750146.2|751150.5|750150.5|751648.4|750183.3|751061.6|749648.4|33
1640866310000|2021-12-30 12:11:50|751155.6|750155.6|751160|750160|751671.8|750216.3|751145|749671.5|31
1640866320000|2021-12-30 12:12:00|751138.8|750138.8|751058.1|750058.1|751160.9|750160.9|751058.1|750058.1|35
1640866330000|2021-12-30 12:12:10|751070.8|750070.8|751107.7|750107.7|751637.1|750144.4|751064.6|749609.7|31
1640866340000|2021-12-30 12:12:20|751117.1|750117.1|751670.5|749670.5|751692.8|750160.2|751090|749617.1|25
1640866350000|2021-12-30 12:12:30|751157.6|750157.6|751217.8|750217.8|751217.8|750217.8|751124.5|750124.5|28
1640866360000|2021-12-30 12:12:40|751212.1|750212.1|751201.7|750201.7|751707|750212.4|751187.6|749688.9|30
1640866370000|2021-12-30 12:12:50|751189|750189|751192.4|750192.4|751193.2|750193.2|751187.3|750187.3|18
1640866380000|2021-12-30 12:13:00|751183.1|750183.1|751159.8|750159.8|751707.9|750209.4|751156.6|749686.4|31
1640866390000|2021-12-30 12:13:10|751154.6|750154.6|751098.2|750098.2|751606.5|750156.2|751071.9|749577.6|29
1640866400000|2021-12-30 12:13:20|751097.5|750097.5|751088.7|750088.7|751602.2|750109.5|751074.1|749600.1|30
1640866410000|2021-12-30 12:13:30|751080.1|750080.1|751091.6|750091.6|751600.3|750100.3|751056|749569.9|30
1640866420000|2021-12-30 12:13:40|751116.1|750116.1|751151|750151|751660|750152.5|751114|749606.4|23
1640866430000|2021-12-30 12:13:50|751141.3|750141.3|751259.7|750259.7|751781.6|750317.5|751141.3|749716.6|30
1640866440000|2021-12-30 12:14:00|751265.3|750265.3|751255.5|750255.5|751786.5|750280.3|751227.5|749760|28
1640866450000|2021-12-30 12:14:10|751255.1|750255.1|751333.8|750333.8|751846.9|750337.4|751253.6|749766.5|30
1640866460000|2021-12-30 12:14:20|751832.5|749832.5|751350.9|750350.9|751868|750373.3|751288.8|749817.4|27
1640866470000|2021-12-30 12:14:30|751356.3|750356.3|751972.1|749972.1|751972.1|750441.5|751304.1|749804.9|31
1640866480000|2021-12-30 12:14:40|751527.7|750527.7|751572|750572|752083.7|750579.2|751450.5|749966.1|33
1640866490000|2021-12-30 12:14:50|751562.5|750562.5|751583.8|750583.8|752088.3|750588|751547.8|750036|28
1640866500000|2021-12-30 12:15:00|751586.5|750586.5|751546.7|750546.7|752116.8|750682.2|751517.1|750084.5|34
1640866510000|2021-12-30 12:15:10|751541.5|750541.5|751532.2|750532.2|751558.1|750558.1|751522|750522|26
1640866520000|2021-12-30 12:15:20|751533.9|750533.9|752003.9|750003.9|752018.8|750556.2|751419.6|749930|29
1640866530000|2021-12-30 12:15:30|752002.7|750002.7|751558.1|750558.1|752065.7|750558.3|751539|749997.8|29
1640866540000|2021-12-30 12:15:40|751550.1|750550.1|752108.1|750108.1|752108.1|750625.4|751528.9|750047.5|27
1640866550000|2021-12-30 12:15:50|751610.1|750610.1|751623.7|750623.7|752129.2|750640.1|751595.2|750106.1|35
1640866560000|2021-12-30 12:16:00|751623.9|750623.9|752136.4|750136.4|752160.5|750693.9|751564.9|750056.4|31
1640866570000|2021-12-30 12:16:10|751626.2|750626.2|752367.5|750367.5|752367.5|750851.7|751626.2|750141.8|35
1640866580000|2021-12-30 12:16:20|752370|750370|751924|750924|752417.6|750928.1|751872.8|750370|31
1640866590000|2021-12-30 12:16:30|751945.7|750945.7|751933.4|750933.4|751977.3|750977.3|751905.4|750905.4|32
1640866600000|2021-12-30 12:16:40|751936.7|750936.7|752174.8|750174.8|752347.5|750943.4|751748.6|750164|32
1640866610000|2021-12-30 12:16:50|751667.9|750667.9|751727.9|750727.9|752223|750741|751667.9|750190.3|30
1640866620000|2021-12-30 12:17:00|751731.4|750731.4|752185.2|750185.2|752235.2|750731.4|751673.9|750171.5|31
1640866630000|2021-12-30 12:17:10|752178.9|750178.9|751630|750630|752181.3|750651.4|751580.6|750088.5|31
1640866640000|2021-12-30 12:17:20|751626.9|750626.9|751613|750613|751627.6|750627.6|751601.5|750601.5|24
1640866650000|2021-12-30 12:17:30|751612.1|750612.1|751645.6|750645.6|751645.9|750645.9|751591|750591|22
1640866660000|2021-12-30 12:17:40|751671.9|750671.9|752306.4|750306.4|752306.4|750827.5|751671.9|750235|36
1640866670000|2021-12-30 12:17:50|752299.2|750299.2|752286.6|750286.6|752323.2|750323.2|752263.8|750263.8|30
1640866680000|2021-12-30 12:18:00|752312.5|750312.5|751775.4|750775.4|752312.5|750790|751753.3|750249|32
1640866690000|2021-12-30 12:18:10|752258.9|750258.9|751752.6|750752.6|752258.9|750754.3|751718.4|750192.4|31
1640866700000|2021-12-30 12:18:20|752251.6|750251.6|752259.8|750259.8|752268.7|750770.2|751725|750242|35
1640866710000|2021-12-30 12:18:30|752240.5|750240.5|752249.8|750249.8|752282.9|750770.8|751754.9|750239.7|34
1640866720000|2021-12-30 12:18:40|752250.1|750250.1|752297.1|750297.1|752300|750822.9|751747.4|750250.1|27
1640866730000|2021-12-30 12:18:50|752296.8|750296.8|751772.7|750772.7|752302.8|750829.1|751771.2|750292.6|27
1640866740000|2021-12-30 12:19:00|751771.2|750771.2|752123.9|750123.9|752266.6|750778.4|751625.9|750123.9|25
1640866750000|2021-12-30 12:19:10|752160.6|750160.6|752090.8|750090.8|752161.1|750594.1|751594.1|750087.7|35
1640866760000|2021-12-30 12:19:20|752086.9|750086.9|751429.3|750429.3|752090.8|750588.5|751422.7|749919.9|35
1640866770000|2021-12-30 12:19:30|751425|750425|751601|750601|751607.3|750607.3|751411|750411|28
1640866780000|2021-12-30 12:19:40|751595.9|750595.9|752137|750137|752137.7|750693.6|751584.5|750122.9|34
1640866790000|2021-12-30 12:19:50|752137.9|750137.9|751978.2|749978.2|752142.9|750643.7|751458.1|749975.1|30
1640866800000|2021-12-30 12:20:00|751975.3|749975.3|751465.3|750465.3|751975.3|750465.3|751424|749925.3|30
1640866810000|2021-12-30 12:20:10|751466.9|750466.9|751458.8|750458.8|751471.5|750471.5|751451.2|750451.2|21
1640866820000|2021-12-30 12:20:20|751455.8|750455.8|751287|750287|751905.7|750455.8|751287|749794.8|32
1640866830000|2021-12-30 12:20:30|751281.5|750281.5|751682.3|749682.3|751784.4|750296.2|751162.1|749660.5|38
1640866840000|2021-12-30 12:20:40|751655.6|749655.6|751389.5|749389.5|751655.6|750125|750905.3|749388.3|39
1640866850000|2021-12-30 12:20:50|751411.2|749411.2|751435.5|749435.5|751439.5|749931.2|750929.6|749372.8|38
1640866860000|2021-12-30 12:21:00|751438.6|749438.6|751037.2|750037.2|751450.7|750037.2|750893.5|749421.2|32
1640866870000|2021-12-30 12:21:10|751035.7|750035.7|750984.5|749984.5|751586.6|750094.2|750958.4|749464.4|32
1640866880000|2021-12-30 12:21:20|750982.9|749982.9|751085.1|750085.1|751558.4|750085.1|750976|749456.3|31
1640866890000|2021-12-30 12:21:30|751148.7|750148.7|751770.1|749770.1|751820.1|750311.9|751148.7|749717.5|33
1640866900000|2021-12-30 12:21:40|751753.6|749753.6|751841.1|749841.1|751868.5|750360.6|751255.9|749737|34
1640866910000|2021-12-30 12:21:50|751838.9|749838.9|751756.1|749756.1|751842.3|749842.3|751734.7|749734.7|30
1640866920000|2021-12-30 12:22:00|751755.9|749755.9|751706.4|749706.4|751805.1|749805.1|751692.3|749692.3|32
1640866930000|2021-12-30 12:22:10|751718.3|749718.3|751753.9|749753.9|751753.9|749753.9|751686|749686|29
1640866940000|2021-12-30 12:22:20|751753.6|749753.6|751768|749768|751772|749772|751749.1|749749.1|28
1640866950000|2021-12-30 12:22:30|751762|749762|751265.4|750265.4|751787|750271.2|751249.4|749762|22
1640866960000|2021-12-30 12:22:40|751261|750261|751223.3|750223.3|751298.9|750298.9|751221.7|750221.7|25
1640866970000|2021-12-30 12:22:50|751242.3|750242.3|751218.5|750218.5|751745.5|750250.7|751218.5|749719.9|27
1640866980000|2021-12-30 12:23:00|751235.7|750235.7|751256.6|750256.6|751269.8|750269.8|751198.2|750198.2|30
1640866990000|2021-12-30 12:23:10|751260.5|750260.5|751440|750440|751459.9|750459.9|751252.5|750252.5|27
1640867000000|2021-12-30 12:23:20|751444.5|750444.5|751782.8|749782.8|751921.2|750447.2|751390.4|749740.9|29
1640867010000|2021-12-30 12:23:30|751774.9|749774.9|751799.3|749799.3|751804.8|749804.8|751754.7|749754.7|39
1640867020000|2021-12-30 12:23:40|751801.4|749801.4|751887|749887|751912.5|750315.2|751315.2|749761|33
1640867030000|2021-12-30 12:23:50|751884.5|749884.5|751840.6|749840.6|751932.1|750388.3|751336.2|749840.6|32
1640867040000|2021-12-30 12:24:00|751349.6|750349.6|751300.7|750300.7|751855.5|750349.6|751190.6|749733.4|33
1640867050000|2021-12-30 12:24:10|751297.7|750297.7|751914.3|749914.3|751915.4|750317.3|751192.5|749730.2|32
1640867060000|2021-12-30 12:24:20|751980.7|749980.7|751986.8|749986.8|752033.9|750033.9|751957.9|749957.9|30
1640867070000|2021-12-30 12:24:30|751959.7|749959.7|751897.5|749897.5|752009.7|750416.4|751413.4|749897|33
1640867080000|2021-12-30 12:24:40|751895.8|749895.8|751771|749771|751913.3|750392.2|751294.8|749754.3|25
1640867090000|2021-12-30 12:24:50|751764.9|749764.9|751707.1|749707.1|751766.4|750189.3|751185|749682.9|29
1640867100000|2021-12-30 12:25:00|751709.1|749709.1|751697.2|749697.2|751710.5|749710.5|751691.5|749691.5|18
1640867110000|2021-12-30 12:25:10|751707.5|749707.5|751191|750191|751710.4|750201|751184.6|749684.4|22
1640867120000|2021-12-30 12:25:20|751195.3|750195.3|751198.4|750198.4|751208.8|750208.8|751188.4|750188.4|23
1640867130000|2021-12-30 12:25:30|751186.9|750186.9|751201|750201|751693.1|750208.5|751165|749693.1|22
1640867140000|2021-12-30 12:25:40|751191.8|750191.8|751216.1|750216.1|751240.3|750240.3|751167.7|750167.7|26
1640867150000|2021-12-30 12:25:50|751220|750220|751350.5|750350.5|751841.4|750381.4|751213.7|749841.4|27
1640867160000|2021-12-30 12:26:00|751354|750354|751831.7|749831.7|751895.7|750405.4|751341.7|749831.7|27
1640867170000|2021-12-30 12:26:10|751838.1|749838.1|751793.5|749793.5|751955.5|750480.7|751461.7|749793.5|24
1640867180000|2021-12-30 12:26:20|751803.5|749803.5|751823|749823|751853.7|750348.4|751345.1|749774.9|29
1640867190000|2021-12-30 12:26:30|751282.9|750282.9|751188.6|750188.6|751764.2|750282.9|751179.3|749674.3|29
1640867200000|2021-12-30 12:26:40|751175.8|750175.8|751114.4|750114.4|751687.9|750202.5|751078.6|749683.4|24
1640867210000|2021-12-30 12:26:50|751112.8|750112.8|751109.5|750109.5|751124.4|750124.4|751099.6|750099.6|26
1640867220000|2021-12-30 12:27:00|751111.4|750111.4|751181.3|750181.3|751207.5|750207.5|751111.4|750111.4|27
1640867230000|2021-12-30 12:27:10|751177.2|750177.2|751672.5|749672.5|751698.5|750181|751170.8|749672.5|20
1640867240000|2021-12-30 12:27:20|751675.1|749675.1|751706.8|749706.8|751714.4|750183.2|751140.3|749675.1|17
1640867250000|2021-12-30 12:27:30|751706.2|749706.2|751204|750204|751706.2|750204|751178.7|749688|24
1640867260000|2021-12-30 12:27:40|751190|750190|751162.3|750162.3|751702.2|750199.7|751156.5|749702.2|16
1640867270000|2021-12-30 12:27:50|751158.6|750158.6|751443.4|750443.4|751959.1|750460|751158.6|749639.9|31
1640867280000|2021-12-30 12:28:00|751432.1|750432.1|751925.9|749925.9|751933|750451.7|751389.4|749925.2|21
1640867290000|2021-12-30 12:28:10|751398.3|750398.3|752047.3|750047.3|752047.3|750524.1|751386.5|749912.5|29
1640867300000|2021-12-30 12:28:20|752045.8|750045.8|751559.1|750559.1|752045.8|750561|751472.3|750045.8|31
1640867310000|2021-12-30 12:28:30|751557.6|750557.6|751991.6|749991.6|751991.6|750557.6|751461.4|749991.6|29
1640867320000|2021-12-30 12:28:40|751983.1|749983.1|751413|750413|751983.1|750482.6|751409|749983.1|26
1640867330000|2021-12-30 12:28:50|751417.7|750417.7|751822.5|749822.5|751836.6|750417.7|751314.4|749822.5|24
1640867340000|2021-12-30 12:29:00|751817.5|749817.5|751208.5|750208.5|751822.3|750317|751207.2|749781|27
1640867350000|2021-12-30 12:29:10|751216.8|750216.8|751241.5|750241.5|751241.5|750241.5|751208.5|750208.5|23
1640867360000|2021-12-30 12:29:20|751237.6|750237.6|751239.6|750239.6|751240.5|750240.5|751230.7|750230.7|18
1640867370000|2021-12-30 12:29:30|751240.2|750240.2|751904.8|749904.8|751904.8|750377|751229.8|749904.8|25
1640867380000|2021-12-30 12:29:40|751392.3|750392.3|751435.8|750435.8|751484.5|750484.5|751387.6|750387.6|32
1640867390000|2021-12-30 12:29:50|751436.2|750436.2|751425|750425|751445.7|750445.7|751425|750425|20
1640867400000|2021-12-30 12:30:00|751415.8|750415.8|751337|750337|751840|750416.5|751327.7|749839.1|24
1640867410000|2021-12-30 12:30:10|751344.1|750344.1|751337.4|750337.4|751352.5|750352.5|751325.3|750325.3|22
1640867420000|2021-12-30 12:30:20|751337.5|750337.5|751352.5|750352.5|751361.2|750361.2|751336.7|750336.7|22
1640867430000|2021-12-30 12:30:30|751351.2|750351.2|752170.2|750170.2|752289.1|750665.8|751350.4|750103.3|38
1640867440000|2021-12-30 12:30:40|752180.7|750180.7|752376|750376|752376|750792|751693.6|750178.9|37
1640867450000|2021-12-30 12:30:50|751873.5|750873.5|752430.4|750430.4|752468.7|750955.1|751737.7|750250.1|37
1640867460000|2021-12-30 12:31:00|751947|750947|752462|750462|752509.2|750979.9|751946|750405.1|37
1640867470000|2021-12-30 12:31:10|751975.9|750975.9|751797.9|750797.9|752428.8|750975.9|751797.9|750275|30
1640867480000|2021-12-30 12:31:20|751787.3|750787.3|752230.8|750230.8|752232.7|750787.3|751704.1|750189.1|28
1640867490000|2021-12-30 12:31:30|751694.2|750694.2|751729.3|750729.3|752252.5|750740.5|751694.2|750230.1|28
1640867500000|2021-12-30 12:31:40|751726.6|750726.6|751677.7|750677.7|752232|750726.6|751647.3|750163.9|27
1640867510000|2021-12-30 12:31:50|752187|750187|752251|750251|752281.5|750766.7|751721.5|750187|25
1640867520000|2021-12-30 12:32:00|752255.4|750255.4|751482.6|750482.6|752255.4|750736.5|751400|749922.5|22
1640867530000|2021-12-30 12:32:10|752003.5|750003.5|751891.9|749891.9|752003.5|750482.1|751366.6|749867.5|29
1640867540000|2021-12-30 12:32:20|751891.3|749891.3|751289.5|750289.5|751891.5|750388.1|751289.5|749844.4|28
1640867550000|2021-12-30 12:32:30|751812.1|749812.1|751886.1|749886.1|751940.2|750418.3|751290.2|749792.7|33
1640867560000|2021-12-30 12:32:40|751905.5|749905.5|751803.2|749803.2|751905.5|750336.9|751288.1|749803.2|28
1640867570000|2021-12-30 12:32:50|751802.5|749802.5|751787.6|749787.6|751802.5|750275.9|751236.7|749735.6|23
1640867580000|2021-12-30 12:33:00|751764|749764|751278.8|750278.8|751764.2|750278.8|751218.7|749743.8|30
1640867590000|2021-12-30 12:33:10|751233.4|750233.4|751246.4|750246.4|751268.3|750268.3|751222.2|750222.2|26
1640867600000|2021-12-30 12:33:20|751245.8|750245.8|751237.4|750237.4|751260.2|750260.2|751229.2|750229.2|26
1640867610000|2021-12-30 12:33:30|751238.2|750238.2|751222.6|750222.6|751238.8|750238.8|751222.6|750222.6|15
1640867620000|2021-12-30 12:33:40|751228.9|750228.9|751211.3|750211.3|751635.8|750230.6|750953.4|749461.8|30
1640867630000|2021-12-30 12:33:50|751167.3|750167.3|751137.5|750137.5|751231.7|750231.7|751137.5|750137.5|30
1640867640000|2021-12-30 12:34:00|751125.9|750125.9|751169.9|750169.9|751169.9|750169.9|751125.9|750125.9|29
1640867650000|2021-12-30 12:34:10|751165|750165|751023.9|750023.9|751605.4|750178.8|750996.6|749496.3|38
1640867660000|2021-12-30 12:34:20|751020.5|750020.5|751042.6|750042.6|751602.2|750071.3|750950.4|749521.6|30
1640867670000|2021-12-30 12:34:30|751036.8|750036.8|751025.7|750025.7|751050.8|750050.8|750991.9|749991.9|22
1640867680000|2021-12-30 12:34:40|751029.4|750029.4|751080|750080|751080|750080|750952.5|749952.5|33
1640867690000|2021-12-30 12:34:50|751110.1|750110.1|751016.5|750016.5|751538.7|750110.1|751010.7|749534.3|28
1640867700000|2021-12-30 12:35:00|751011.1|750011.1|750992.5|749992.5|751033|750033|750962.8|749962.8|30
1640867710000|2021-12-30 12:35:10|750982.2|749982.2|751000.5|750000.5|751002.1|750002.1|750981|749981|19
1640867720000|2021-12-30 12:35:20|751000.9|750000.9|751014.3|750014.3|751491.8|750015.7|750969.5|749491.8|25
1640867730000|2021-12-30 12:35:30|751015.6|750015.6|751142.7|750142.7|751627|750142.7|751000.2|749591.8|31
1640867740000|2021-12-30 12:35:40|751147|750147|751173.5|750173.5|751204.8|750204.8|751137.9|750137.9|21
1640867750000|2021-12-30 12:35:50|751178|750178|751155|750155|751646.5|750186.1|751146.1|749640.4|24
1640867760000|2021-12-30 12:36:00|751161.5|750161.5|751144.4|750144.4|751630.2|750161.5|751122.9|749630.2|18
1640867770000|2021-12-30 12:36:10|751132.7|750132.7|751099.7|750099.7|751595.1|750145.1|751073.5|749585.9|31
1640867780000|2021-12-30 12:36:20|751111.9|750111.9|751188.9|750188.9|751190.4|750190.4|751111.9|750111.9|26
1640867790000|2021-12-30 12:36:30|751190.1|750190.1|751177.3|750177.3|751191.5|750191.5|751168.1|750168.1|13
1640867800000|2021-12-30 12:36:40|751181.1|750181.1|751187.9|750187.9|751210.4|750210.4|751164.6|750164.6|20
1640867810000|2021-12-30 12:36:50|751194.1|750194.1|751180.2|750180.2|751201.6|750201.6|751173.2|750173.2|23
1640867820000|2021-12-30 12:37:00|751186.4|750186.4|751090|750090|751618.5|750186.4|751086.3|749601.3|24
1640867830000|2021-12-30 12:37:10|751097.4|750097.4|751139.6|750139.6|751139.6|750139.6|751047.3|750047.3|23
1640867840000|2021-12-30 12:37:20|751151.5|750151.5|751359.5|750359.5|751862.9|750366.9|751141.6|749839.3|31
1640867850000|2021-12-30 12:37:30|751356.4|750356.4|751885.7|749885.7|751887.8|750375.2|751349.5|749862.8|26
1640867860000|2021-12-30 12:37:40|751890.9|749890.9|751877.2|749877.2|751894.8|750338.9|751338.9|749825.5|32
1640867870000|2021-12-30 12:37:50|751885.6|749885.6|751889.8|749889.8|751895.4|750378.9|751378|749866.4|30
1640867880000|2021-12-30 12:38:00|751883.8|749883.8|751919.3|749919.3|751981.1|750506.8|751424.2|749883.8|30
1640867890000|2021-12-30 12:38:10|751920.1|749920.1|751896|749896|751925.9|750407.1|751360.3|749869.3|24
1640867900000|2021-12-30 12:38:20|751903.3|749903.3|751447.5|750447.5|751947.8|750461.5|751420.3|749893.2|19
1640867910000|2021-12-30 12:38:30|751438|750438|751442|750442|751958.1|750450.6|751412.1|749906.1|25
1640867920000|2021-12-30 12:38:40|751451.1|750451.1|751389.8|750389.8|751457.2|750457.2|751381.3|750381.3|19
1640867930000|2021-12-30 12:38:50|751389|750389|751431.1|750431.1|751452.5|750452.5|751387.9|750387.9|23
1640867940000|2021-12-30 12:39:00|751427|750427|751425.6|750425.6|751446.8|750446.8|751399.1|750399.1|19
1640867950000|2021-12-30 12:39:10|751428|750428|751877.8|749877.8|751911.4|750428|751382|749877.8|20
1640867960000|2021-12-30 12:39:20|751892.7|749892.7|751458.2|750458.2|751897.7|750465|751431.6|749889.2|18
1640867970000|2021-12-30 12:39:30|751453.8|750453.8|751417.5|750417.5|751459.8|750459.8|751417.5|750417.5|26
1640867980000|2021-12-30 12:39:40|751423.7|750423.7|751428.8|750428.8|751447.8|750447.8|751419.7|750419.7|17
1640867990000|2021-12-30 12:39:50|751449.6|750449.6|751348.1|750348.1|751898.5|750449.6|751335.8|749863.9|29
1640868000000|2021-12-30 12:40:00|751336.1|750336.1|751335|750335|751360|750360|751277.5|750277.5|27
1640868010000|2021-12-30 12:40:10|751334.5|750334.5|751316|750316|751340|750340|751297.1|750297.1|16
1640868020000|2021-12-30 12:40:20|751298.1|750298.1|751290.3|750290.3|751306.5|750306.5|751281|750281|17
1640868030000|2021-12-30 12:40:30|751284.8|750284.8|751379.5|750379.5|751412.1|750412.1|751284.8|750284.8|23
1640868040000|2021-12-30 12:40:40|751389.5|750389.5|751405.4|750405.4|751893.5|750411.1|751375.2|749887.7|21
1640868050000|2021-12-30 12:40:50|751419.5|750419.5|751563.4|750563.4|751580.8|750580.8|751406.7|750406.7|28
1640868060000|2021-12-30 12:41:00|751547.3|750547.3|751557|750557|751588.1|750588.1|751547.3|750547.3|24
1640868070000|2021-12-30 12:41:10|751564.5|750564.5|751554.7|749554.7|751565.4|750565.4|751125.9|749554.7|31
1640868080000|2021-12-30 12:41:20|751521.4|749521.4|751584|749584|751584|749584|751468.6|749468.6|37
1640868090000|2021-12-30 12:41:30|751580.4|749580.4|751521.8|749521.8|751599.2|750097.4|751058.4|749518.7|21
1640868100000|2021-12-30 12:41:40|751525.3|749525.3|751022.3|750022.3|751534.7|750034.1|751019.8|749518|27
1640868110000|2021-12-30 12:41:50|751015.6|750015.6|751505.6|749505.6|751513.2|750015.6|750856.2|749377.8|30
1640868120000|2021-12-30 12:42:00|751001.6|750001.6|751651.7|749651.7|751651.7|750047.6|750999.1|749517.7|32
1640868130000|2021-12-30 12:42:10|751647.5|749647.5|751570.7|749570.7|751704.2|750192.1|751151.7|749558.4|31
1640868140000|2021-12-30 12:42:20|751573.4|749573.4|751027|750027|751578.8|750057.5|751015.5|749503.7|31
1640868150000|2021-12-30 12:42:30|751028.5|750028.5|751473.5|749473.5|751524.1|750028.5|751001.5|749473.5|19
1640868160000|2021-12-30 12:42:40|750996.3|749996.3|750947.3|749947.3|751558.7|750003.7|750945.3|749474|32
1640868170000|2021-12-30 12:42:50|750945.2|749945.2|750950.2|749950.2|750961.2|749961.2|750944.4|749944.4|23
1640868180000|2021-12-30 12:43:00|750948|749948|750954.4|749954.4|750965.8|749965.8|750947.9|749947.9|20
1640868190000|2021-12-30 12:43:10|750952.9|749952.9|750937.2|749937.2|750952.9|749952.9|750930.4|749930.4|25
1640868200000|2021-12-30 12:43:20|750937.4|749937.4|750932|749932|750942.7|749942.7|750928.2|749928.2|22
1640868210000|2021-12-30 12:43:30|750943.4|749943.4|751176.7|750176.7|751682.2|750190.9|750929.6|749676.7|35
1640868220000|2021-12-30 12:43:40|751157.5|750157.5|751091.5|750091.5|751161.7|750161.7|751072.3|750072.3|26
1640868230000|2021-12-30 12:43:50|751131.7|750131.7|751103.1|750103.1|751632|750139|751103.1|749628.5|18
1640868240000|2021-12-30 12:44:00|751102.3|750102.3|750981.3|749981.3|751541|750105.3|750981.3|749541|34
1640868250000|2021-12-30 12:44:10|750968|749968|750977.5|749977.5|751017.4|750017.4|750968|749968|28
1640868260000|2021-12-30 12:44:20|750976.9|749976.9|751174|749174|751464.5|749997.1|750736.9|749132.6|34
1640868270000|2021-12-30 12:44:30|751166.6|749166.6|751187.8|749187.8|751211.1|749691.3|750691.3|749108.1|39
1640868280000|2021-12-30 12:44:40|751185.1|749185.1|750940.4|748940.4|751193|749486.1|750486.1|748940.4|30
1640868290000|2021-12-30 12:44:50|750446.2|749446.2|750998.9|748998.9|751032.9|749505.1|750422.2|748908.4|36
1640868300000|2021-12-30 12:45:00|751014|749014|751072|749072|751087.5|749578.4|750555.5|748995.7|30
1640868310000|2021-12-30 12:45:10|751067.8|749067.8|751059.1|749059.1|751113.9|749614.3|750551.1|749044.5|32
1640868320000|2021-12-30 12:45:20|750548.8|749548.8|750588|749588|750589.2|749589.2|750547.2|749547.2|22
1640868330000|2021-12-30 12:45:30|750586.8|749586.8|750602.3|749602.3|750607.8|749607.8|750574.4|749574.4|27
1640868340000|2021-12-30 12:45:40|750601.2|749601.2|751359.7|749359.7|751413.7|749837.8|750539.3|749299.1|36
1640868350000|2021-12-30 12:45:50|751358.7|749358.7|751128.1|749128.1|751369.9|749661.2|750661.2|749106.3|31
1640868360000|2021-12-30 12:46:00|751108.1|749108.1|751207.2|749207.2|751214.7|749618.2|750607.5|749104|35
1640868370000|2021-12-30 12:46:10|751196.4|749196.4|751134.2|749134.2|751196.4|749676.4|750582.5|749097|25
1640868380000|2021-12-30 12:46:20|751131.4|749131.4|751060.5|749060.5|751131.4|749593|750556.2|749060.5|30
1640868390000|2021-12-30 12:46:30|750558.1|749558.1|750563.1|749563.1|750570.6|749570.6|750557.1|749557.1|25
1640868400000|2021-12-30 12:46:40|750563.3|749563.3|750562.8|749562.8|750601.3|749601.3|750554.9|749554.9|26
1640868410000|2021-12-30 12:46:50|750562.5|749562.5|751114.8|749114.8|751117.5|749597.4|750551.7|749113.9|25
1640868420000|2021-12-30 12:47:00|751121|749121|751134.5|749134.5|751266.5|749696|750648.7|749121|30
1640868430000|2021-12-30 12:47:10|751133.6|749133.6|750671.3|749671.3|751209.9|749672.3|750671|749133.6|20
1640868440000|2021-12-30 12:47:20|750671.2|749671.2|751164.5|749164.5|751216.1|749681|750659.2|749164.5|27
1640868450000|2021-12-30 12:47:30|751157|749157|750592|749592|751198.9|749673.5|750592|749140.2|25
1640868460000|2021-12-30 12:47:40|750602.7|749602.7|750650.6|749650.6|751182.6|749680.1|750585.8|749088.5|22
1640868470000|2021-12-30 12:47:50|750655.1|749655.1|750698.3|749698.3|751192.6|749759.4|750612.5|749163.3|28
1640868480000|2021-12-30 12:48:00|750724.8|749724.8|750665.5|749665.5|750724.8|749724.8|750658.3|749658.3|18
1640868490000|2021-12-30 12:48:10|750670.8|749670.8|750686.1|749686.1|750697|749697|750656.9|749656.9|19
1640868500000|2021-12-30 12:48:20|750679.5|749679.5|750645|749645|750679.5|749679.5|750642|749642|23
1640868510000|2021-12-30 12:48:30|750643.7|749643.7|750646.1|749646.1|750648.5|749648.5|750639.7|749639.7|23
1640868520000|2021-12-30 12:48:40|750647.9|749647.9|750618|749618|750656.5|749656.5|750618|749618|18
1640868530000|2021-12-30 12:48:50|750606.5|749606.5|750593.6|749593.6|750613.2|749613.2|750582|749582|27
1640868540000|2021-12-30 12:49:00|750596.6|749596.6|750569.1|749569.1|750600.1|749600.1|750567|749567|25
1640868550000|2021-12-30 12:49:10|750575.5|749575.5|750565.2|749565.2|750621.9|749621.9|750482.7|749482.7|31
1640868560000|2021-12-30 12:49:20|750560|749560|750566.9|749566.9|750593.4|749593.4|750552.4|749552.4|30
1640868570000|2021-12-30 12:49:30|750567.6|749567.6|750556.5|749556.5|750570.7|749570.7|750539.5|749539.5|23
1640868580000|2021-12-30 12:49:40|750560.5|749560.5|750560.8|749560.8|750562.1|749562.1|750546.1|749546.1|24
1640868590000|2021-12-30 12:49:50|750555.8|749555.8|750558.9|749558.9|750560.9|749560.9|750549.7|749549.7|11
1640868600000|2021-12-30 12:50:00|750559.3|749559.3|750493.4|749493.4|751001.7|749570.5|750490.6|749001.7|20
1640868610000|2021-12-30 12:50:10|750488.7|749488.7|750501.3|749501.3|750505.6|749505.6|750449.7|749449.7|31
1640868620000|2021-12-30 12:50:20|750499|749499|750527|749527|750557.7|749557.7|750499|749499|27
1640868630000|2021-12-30 12:50:30|750584.3|749584.3|750570.7|749570.7|750609.5|749609.5|750550.8|749550.8|34
1640868640000|2021-12-30 12:50:40|750568.5|749568.5|750551.9|749551.9|750589.7|749589.7|750535.6|749535.6|28
1640868650000|2021-12-30 12:50:50|750560.6|749560.6|750530.9|749530.9|750560.6|749560.6|750530.5|749530.5|15
1640868660000|2021-12-30 12:51:00|750532.8|749532.8|750477|749477|750545.4|749545.4|750476.2|749476.2|24
1640868670000|2021-12-30 12:51:10|750430.2|749430.2|750339|749339|750432.3|749432.3|750316.9|749316.9|30
1640868680000|2021-12-30 12:51:20|750333.4|749333.4|750115.5|749115.5|750856.5|749393.1|750115.5|748840|31
1640868690000|2021-12-30 12:51:30|750170.2|749170.2|750254.4|749254.4|750810.1|749332|750170.2|748744.1|30
1640868700000|2021-12-30 12:51:40|750262.8|749262.8|750255.3|749255.3|750286.7|749286.7|750246.1|749246.1|26
1640868710000|2021-12-30 12:51:50|750255.2|749255.2|750204.9|749204.9|750274.8|749274.8|750182.7|749182.7|26
1640868720000|2021-12-30 12:52:00|750202|749202|750076.3|749076.3|750203.8|749203.8|750070.1|749070.1|23
1640868730000|2021-12-30 12:52:10|750082|749082|750096.6|749096.6|750143.2|749143.2|750078.3|749078.3|29
1640868740000|2021-12-30 12:52:20|750096.7|749096.7|749985.1|748985.1|750593|749129.8|749929.1|748461.7|35
1640868750000|2021-12-30 12:52:30|749978.3|748978.3|749918.9|748918.9|750460.6|748983.5|749915.4|748408.6|27
1640868760000|2021-12-30 12:52:40|749917|748917|750459.5|748459.5|750481|748988.7|749915.6|748442.3|29
1640868770000|2021-12-30 12:52:50|750430.3|748430.3|749970.5|748970.5|750477.4|748970.5|749918.6|748430.3|27
1640868780000|2021-12-30 12:53:00|750474.6|748474.6|750091.8|749091.8|750600.1|749113.4|749944.1|748474.6|27
1640868790000|2021-12-30 12:53:10|750090.8|749090.8|750480.3|748480.3|750587.5|749090.8|749980.7|748478.4|27
1640868800000|2021-12-30 12:53:20|749969.5|748969.5|749976.8|748976.8|750467.3|748985.5|749928.6|748453.5|35
1640868810000|2021-12-30 12:53:30|749968.9|748968.9|749890.3|748890.3|749985.6|748985.6|749873.5|748873.5|32
1640868820000|2021-12-30 12:53:40|749884.9|748884.9|749914.8|748914.8|749919.9|748919.9|749884.9|748884.9|22
1640868830000|2021-12-30 12:53:50|749912|748912|749752.9|748752.9|749913.1|748913.1|749732.8|748732.8|30
1640868840000|2021-12-30 12:54:00|749748.1|748748.1|750183|748183|750226.9|748774|749659.9|748110.2|40
1640868850000|2021-12-30 12:54:10|750194.9|748194.9|749967.8|747967.8|750194.9|748680.4|749442.4|747945.6|35
1640868860000|2021-12-30 12:54:20|749960.9|747960.9|749488.4|748488.4|749977.7|748488.4|749458|747934.8|32
1640868870000|2021-12-30 12:54:30|749488.7|748488.7|749496.6|748496.6|749496.6|748496.6|749469.4|748469.4|27
1640868880000|2021-12-30 12:54:40|749487.5|748487.5|749477.7|748477.7|749487.5|748487.5|749467.3|748467.3|20
1640868890000|2021-12-30 12:54:50|749480.4|748480.4|749496.8|748496.8|749971.6|748499.5|749435.2|747955.8|27
1640868900000|2021-12-30 12:55:00|749458.4|748458.4|749458.7|748458.7|749975.3|748494.3|749453.4|747975.3|33
1640868910000|2021-12-30 12:55:10|749464.7|748464.7|749571.8|748571.8|749571.8|748571.8|749464.7|748464.7|25
1640868920000|2021-12-30 12:55:20|749572|748572|749720.5|748720.5|750195.2|748720.5|749572|748141.9|36
1640868930000|2021-12-30 12:55:30|749712.6|748712.6|749716.6|748716.6|750212.4|748716.6|749712.6|748184.4|22
1640868940000|2021-12-30 12:55:40|749717.6|748717.6|749734|748734|750229.2|748739.4|749717.6|748222.2|26
1640868950000|2021-12-30 12:55:50|749733.8|748733.8|749751.6|748751.6|750270.1|748772.6|749732.4|748219.2|20
1640868960000|2021-12-30 12:56:00|749735.9|748735.9|750233.8|748233.8|750314|748816.4|749733.1|748206.8|31
1640868970000|2021-12-30 12:56:10|750252|748252|750392.8|748392.8|750405.9|748862.8|749816.8|748252|29
1640868980000|2021-12-30 12:56:20|750390.5|748390.5|750315.6|748315.6|750390.5|748813.2|749811.5|748280.2|28
1640868990000|2021-12-30 12:56:30|749811.6|748811.6|750233.6|748233.6|750327.5|748830|749771.2|748233.6|28
1640869000000|2021-12-30 12:56:40|749741.7|748741.7|750256.7|748256.7|750259.4|748741.7|749741.7|748245.9|20
1640869010000|2021-12-30 12:56:50|750260.6|748260.6|749785.5|748785.5|750287.5|748785.5|749785.5|748257.5|16
1640869020000|2021-12-30 12:57:00|749783.1|748783.1|750218.2|748218.2|750284.7|748788.6|749708.8|748218.2|22
1640869030000|2021-12-30 12:57:10|749697.5|748697.5|749587.1|748587.1|750146.6|748701.7|749587.1|748125.5|20
1640869040000|2021-12-30 12:57:20|749586.1|748586.1|749507|748507|750118.1|748620.5|749497|748042.2|33
1640869050000|2021-12-30 12:57:30|749489.8|748489.8|749424.4|748424.4|749885.7|748521.4|749383.2|747885.7|30
1640869060000|2021-12-30 12:57:40|749443|748443|749397|748397|749936.6|748453|749389.7|747901.6|28
1640869070000|2021-12-30 12:57:50|749402.7|748402.7|749438|748438|749438|748438|749385.1|748385.1|32
1640869080000|2021-12-30 12:58:00|749433|748433|749379.5|748379.5|749468.4|748468.4|749379.5|748379.5|23
1640869090000|2021-12-30 12:58:10|749393.1|748393.1|749401.7|748401.7|749440|748440|749393.1|748393.1|27
1640869100000|2021-12-30 12:58:20|749393.9|748393.9|749380.4|748380.4|749422.1|748422.1|749356.2|748356.2|28
1640869110000|2021-12-30 12:58:30|749395.5|748395.5|749397.5|748397.5|749397.5|748397.5|749362.6|748362.6|18
1640869120000|2021-12-30 12:58:40|749386.2|748386.2|749360.7|748360.7|749386.7|748386.7|749346.6|748346.6|29
1640869130000|2021-12-30 12:58:50|749356.7|748356.7|749272.5|748272.5|749863.8|748365.9|749265.2|747858.5|32
1640869140000|2021-12-30 12:59:00|749737.8|747737.8|749698.9|747698.9|749737.8|748248.4|749174.6|747658.2|25
1640869150000|2021-12-30 12:59:10|749754.4|747754.4|749711.2|747711.2|749766|747766|749527.2|747527.2|37
1640869160000|2021-12-30 12:59:20|749766.2|747766.2|749627.1|747627.1|749775.2|747775.2|749528.9|747528.9|34
1640869170000|2021-12-30 12:59:30|749467.4|747467.4|749493|747493|749500.6|747500.6|749375|747375|29
1640869180000|2021-12-30 12:59:40|749499|747499|748979.6|746979.6|749499|747499|748890.2|746890.2|39
1640869190000|2021-12-30 12:59:50|748988.2|746988.2|748953.9|746953.9|749095.7|747095.7|748953.9|746953.9|39
1640869200000|2021-12-30 13:00:00|748980.5|746980.5|748952.3|746952.3|749203.2|747203.2|748951.8|746951.8|40
1640869210000|2021-12-30 13:00:10|748928.4|746928.4|748360.6|747360.6|748948|747405.8|748360.6|746853.7|39
1640869220000|2021-12-30 13:00:20|748883.7|746883.7|748905|746905|748961.9|746961.9|748846.5|746846.5|39
1640869230000|2021-12-30 13:00:30|748935.3|746935.3|749119.4|747119.4|749119.4|747515.7|748436.9|746901.5|39
1640869240000|2021-12-30 13:00:40|749142.5|747142.5|749204.3|747204.3|749204.3|747702.5|748615|747072.1|33
1640869250000|2021-12-30 13:00:50|749179.4|747179.4|749108.2|747108.2|749201.5|747618.1|748618.1|747107|37
1640869260000|2021-12-30 13:01:00|749119.8|747119.8|749208.5|747208.5|749211.1|747695.4|748608.7|747107|30
1640869270000|2021-12-30 13:01:10|749238.2|747238.2|749437|747437|749543.3|747543.3|749208.8|747208.8|35
1640869280000|2021-12-30 13:01:20|749428.2|747428.2|748965.1|747965.1|749496.2|747965.1|748936.7|747428.2|33
1640869290000|2021-12-30 13:01:30|749450.6|747450.6|749402.8|747402.8|749481.6|748017.5|748933|747401|39
1640869300000|2021-12-30 13:01:40|749392.9|747392.9|749474.9|747474.9|749474.9|747932.5|748932.5|747388|35
1640869310000|2021-12-30 13:01:50|749472.4|747472.4|749398.3|747398.3|749476.9|747929.2|748909.5|747383.9|29
1640869320000|2021-12-30 13:02:00|748885.4|747885.4|749514.3|747514.3|749514.3|747914.2|748885.4|747379|32
1640869330000|2021-12-30 13:02:10|749521.6|747521.6|748976.3|747976.3|749521.6|747982.4|748968.5|747471.3|24
1640869340000|2021-12-30 13:02:20|748971.8|747971.8|748970.2|747970.2|749483.7|747984.6|748970.2|747449.3|28
1640869350000|2021-12-30 13:02:30|748977.2|747977.2|749486.3|747486.3|749486.3|747977.2|748902.6|747427.2|27
1640869360000|2021-12-30 13:02:40|748985.2|747985.2|749365.3|747365.3|749469.1|747996|748883.6|747340.5|37
1640869370000|2021-12-30 13:02:50|749346.3|747346.3|749289.5|747289.5|749377.3|747870.2|748805.4|747266.9|30
1640869380000|2021-12-30 13:03:00|749267.8|747267.8|749343.1|747343.1|749345.2|747846.9|748807.7|747267.4|36
1640869390000|2021-12-30 13:03:10|749343.4|747343.4|749025.5|748025.5|749369.6|748030.1|748944.3|747339.4|31
1640869400000|2021-12-30 13:03:20|749025.8|748025.8|749512.3|747512.3|749532.8|748034.2|749016.6|747511.9|25
1640869410000|2021-12-30 13:03:30|749509.1|747509.1|749513.1|747513.1|749513.1|748051.7|748896.7|747379.4|31
1640869420000|2021-12-30 13:03:40|749496|747496|749052.2|748052.2|749535.1|748060.2|749037|747477.9|30
1640869430000|2021-12-30 13:03:50|749073.3|748073.3|749155.9|748155.9|749549|748155.9|749056.2|747537.4|31
1640869440000|2021-12-30 13:04:00|749143.1|748143.1|749276.3|748276.3|749746|748276.3|749141.5|747624|31
1640869450000|2021-12-30 13:04:10|749274.2|748274.2|749822.5|747822.5|749857.6|748369.8|749262.5|747763|33
1640869460000|2021-12-30 13:04:20|749824.7|747824.7|749342.4|748342.4|749845.3|748348.1|749342.4|747824.7|23
1640869470000|2021-12-30 13:04:30|749338.9|748338.9|749751.2|747751.2|749875.4|748371.3|749338.9|747751.2|32
1640869480000|2021-12-30 13:04:40|749295.9|748295.9|749804.4|747804.4|749813.6|748326.9|749295.9|747796.9|25
1640869490000|2021-12-30 13:04:50|749804.9|747804.9|749739.9|747739.9|749805|748257.6|749249.5|747739.9|25
1640869500000|2021-12-30 13:05:00|749743.2|747743.2|749709.1|747709.1|749753.4|747753.4|749702.5|747702.5|30
1640869510000|2021-12-30 13:05:10|749708|747708|749706.3|747706.3|749724.7|748219.4|749219.4|747686|31
1640869520000|2021-12-30 13:05:20|749708.3|747708.3|749344.3|748344.3|749797.7|748354.1|749261.5|747708.3|27
1640869530000|2021-12-30 13:05:30|749339.2|748339.2|749750.7|747750.7|749755.1|748339.6|749250|747741.3|24
1640869540000|2021-12-30 13:05:40|749750.6|747750.6|749659.9|747659.9|749750.6|748213.3|749179.3|747658.2|26
1640869550000|2021-12-30 13:05:50|749656.9|747656.9|749635.2|747635.2|749656.9|748130.2|749126.9|747625|26
1640869560000|2021-12-30 13:06:00|749638.5|747638.5|749130.5|748130.5|749752.1|748240.6|749085.2|747597.8|27
1640869570000|2021-12-30 13:06:10|749117.4|748117.4|749180|748180|749693.7|748180.2|749117.4|747598.1|30
1640869580000|2021-12-30 13:06:20|749179.4|748179.4|749768.5|747768.5|749813.4|748310.8|749179.4|747671.2|32
1640869590000|2021-12-30 13:06:30|749759.7|747759.7|749791.9|747791.9|749791.9|748290.7|749252|747744.2|28
1640869600000|2021-12-30 13:06:40|749795.5|747795.5|749355.6|748355.6|749853.9|748374.8|749287.3|747795.5|24
1640869610000|2021-12-30 13:06:50|749359.8|748359.8|749340|748340|749866.3|748413.4|749335.6|747863.2|28
1640869620000|2021-12-30 13:07:00|749839.6|747839.6|749799.6|747799.6|749848.8|748336.1|749291|747790.7|24
1640869630000|2021-12-30 13:07:10|749787.8|747787.8|749703.1|747703.1|749787.8|748277.2|749187.2|747632.5|33
1640869640000|2021-12-30 13:07:20|749707.2|747707.2|749508.7|747508.7|749709.2|748002.9|749002.9|747480.5|32
1640869650000|2021-12-30 13:07:30|749501.6|747501.6|749497.8|747497.8|749539|747539|749497.8|747497.8|31
1640869660000|2021-12-30 13:07:40|749491.4|747491.4|748997.4|747997.4|749526.9|748008.7|748997.4|747491.4|29
1640869670000|2021-12-30 13:07:50|749487.1|747487.1|749490.7|747490.7|749497.8|748002.4|748946.5|747458.6|27
1640869680000|2021-12-30 13:08:00|749489.8|747489.8|748924|747924|749493.3|748014.4|748907.7|747482.7|30
1640869690000|2021-12-30 13:08:10|748926.3|747926.3|749467.6|747467.6|749478.8|747988.6|748903.2|747403.1|37
1640869700000|2021-12-30 13:08:20|749460.3|747460.3|749558.8|747558.8|749565|748025|749010.1|747456.4|29
1640869710000|2021-12-30 13:08:30|749561.9|747561.9|749550.4|747550.4|749561.9|747561.9|749545|747545|21
1640869720000|2021-12-30 13:08:40|749551.2|747551.2|749565|747565|749574|748077.8|749066|747551.2|26
1640869730000|2021-12-30 13:08:50|749572.1|747572.1|749562.7|747562.7|749584.3|748084.6|749084.6|747561.7|30
1640869740000|2021-12-30 13:09:00|749559.1|747559.1|749052.6|748052.6|749559.1|748052.6|749052.6|747536.7|23
1640869750000|2021-12-30 13:09:10|749052.5|748052.5|749540.4|747540.4|749543.9|748052.5|749052.5|747535|27
1640869760000|2021-12-30 13:09:20|749540.1|747540.1|749139.5|748139.5|749562.8|748139.5|749045.6|747537.9|32
1640869770000|2021-12-30 13:09:30|749144.8|748144.8|749206.5|748206.5|749709.8|748206.5|749143.6|747667.8|24
1640869780000|2021-12-30 13:09:40|749214.8|748214.8|749286|748286|749782.9|748289|749213.1|747741.6|29
1640869790000|2021-12-30 13:09:50|749284.4|748284.4|749834.7|747834.7|749834.7|748323.3|749284.4|747819.2|26
1640869800000|2021-12-30 13:10:00|749830.6|747830.6|749665.5|747665.5|749830.6|748256|749176|747665.5|31
1640869810000|2021-12-30 13:10:10|749669.4|747669.4|749189|748189|749675.4|748189|749189|747667.8|25
1640869820000|2021-12-30 13:10:20|749186.3|748186.3|749706.9|747706.9|749712.5|748219.3|749179.8|747685.7|20
1640869830000|2021-12-30 13:10:30|749712.9|747712.9|749778.4|747778.4|749786.3|748286.5|749224.8|747705.2|27
1640869840000|2021-12-30 13:10:40|749781.5|747781.5|749323.6|748323.6|749827.1|748335.1|749320.5|747780.7|22
1640869850000|2021-12-30 13:10:50|749325.7|748325.7|749818.2|747818.2|749824.4|748329.1|749278.6|747797.6|22
1640869860000|2021-12-30 13:11:00|749817.5|747817.5|749318.6|748318.6|749834.8|748369.8|749318.6|747817.5|29
1640869870000|2021-12-30 13:11:10|749320.1|748320.1|749210.6|748210.6|749773|748320.1|749210.6|747710.9|31
1640869880000|2021-12-30 13:11:20|749711|747711|749740.2|747740.2|749746.7|748239.6|749233.7|747711|24
1640869890000|2021-12-30 13:11:30|749740.7|747740.7|749787.2|747787.2|749789.9|748300.5|749274|747740.7|24
1640869900000|2021-12-30 13:11:40|749791.2|747791.2|749374|748374|749858|748383.9|749345.3|747791.2|23
1640869910000|2021-12-30 13:11:50|749374.7|748374.7|749381.9|748381.9|749892.9|748393.9|749371.3|747877.8|20
1640869920000|2021-12-30 13:12:00|749367.8|748367.8|749870|747870|749879.5|748367.8|749367.8|747863.5|27
1640869930000|2021-12-30 13:12:10|749868.6|747868.6|749835.9|747835.9|749871.4|748393.8|749328.3|747828.5|22
1640869940000|2021-12-30 13:12:20|749835.1|747835.1|749420|748420|749925.4|748427|749330.4|747835.1|29
1640869950000|2021-12-30 13:12:30|749419.8|748419.8|749440.6|748440.6|749928.4|748449.5|749409.4|747925.6|29
1640869960000|2021-12-30 13:12:40|749452.8|748452.8|749957.8|747957.8|749957.8|748487|749445.6|747957.8|30
1640869970000|2021-12-30 13:12:50|749961.3|747961.3|749469.8|748469.8|749961.3|748471.7|749458.5|747961.3|19
1640869980000|2021-12-30 13:13:00|749467.8|748467.8|749498.9|748498.9|749524.4|748524.4|749460.1|748460.1|24
1640869990000|2021-12-30 13:13:10|749995|747995|749530.7|748530.7|749998|748537.7|749496.3|747995|20
1640870000000|2021-12-30 13:13:20|749522.2|748522.2|749429.9|748429.9|750008|748537.7|749429.9|747919.9|28
1640870010000|2021-12-30 13:13:30|749449.5|748449.5|749917.9|747917.9|749931.2|748449.5|749411.9|747917.9|22
1640870020000|2021-12-30 13:13:40|749423.1|748423.1|749309.3|748309.3|749815.9|748423.1|749309.3|747814.4|27
1640870030000|2021-12-30 13:13:50|749291.7|748291.7|749317.2|748317.2|749810.2|748317.2|749291.7|747800.3|27
1640870040000|2021-12-30 13:14:00|749316.9|748316.9|749306.1|748306.1|749323.3|748323.3|749306.1|748306.1|21
1640870050000|2021-12-30 13:14:10|749320|748320|749402.9|748402.9|749821|748402.9|749310.6|747811.5|21
1640870060000|2021-12-30 13:14:20|749416.3|748416.3|749489.4|748489.4|749952.2|748496.5|749416.3|747952.2|29
1640870070000|2021-12-30 13:14:30|749488.8|748488.8|749463|748463|749997.7|748502.8|749459.2|747988.5|18
1640870080000|2021-12-30 13:14:40|749456.6|748456.6|749940.7|747940.7|749941.4|748456.6|749446.5|747934.9|19
1640870090000|2021-12-30 13:14:50|749936.4|747936.4|749477.2|748477.2|749953.6|748485.2|749447.2|747936.4|33
1640870100000|2021-12-30 13:15:00|749480.7|748480.7|749510.1|748510.1|750010.1|748536.4|749480.7|748007.4|28
1640870110000|2021-12-30 13:15:10|749510.5|748510.5|749508.4|748508.4|749520.2|748520.2|749503.1|748503.1|24
1640870120000|2021-12-30 13:15:20|749500.3|748500.3|749511.2|748511.2|749512.4|748512.4|749499.6|748499.6|19
1640870130000|2021-12-30 13:15:30|749512|748512|749529.2|748529.2|749529.7|748529.7|749506.2|748506.2|24
1640870140000|2021-12-30 13:15:40|749533.6|748533.6|749536.2|748536.2|749536.7|748536.7|749529.3|748529.3|15
1640870150000|2021-12-30 13:15:50|749535.5|748535.5|749617.2|748617.2|750040.6|748640.8|749518.8|748040.6|29
1640870160000|2021-12-30 13:16:00|749617.7|748617.7|749598|748598|750142.2|748653.5|749578.8|748140.2|26
1640870170000|2021-12-30 13:16:10|749593.7|748593.7|749542.2|748542.2|749688.6|748688.6|749542.2|748542.2|31
1640870180000|2021-12-30 13:16:20|749538.1|748538.1|749569.2|748569.2|749569.2|748569.2|749538.1|748538.1|19
1640870190000|2021-12-30 13:16:30|749550.8|748550.8|749597.5|748597.5|749613.1|748613.1|749543.6|748543.6|22
1640870200000|2021-12-30 13:16:40|749601.7|748601.7|749608.7|748608.7|749661.5|748661.5|749594.9|748594.9|22
1640870210000|2021-12-30 13:16:50|749606.1|748606.1|749602.8|748602.8|749606.1|748606.1|749582.5|748582.5|29
1640870220000|2021-12-30 13:17:00|749598|748598|749643.2|748643.2|749654.4|748654.4|749571.7|748571.7|27
1640870230000|2021-12-30 13:17:10|749644.7|748644.7|749752.7|748752.7|749772.7|748772.7|749628|748628|29
1640870240000|2021-12-30 13:17:20|749752|748752|749752.2|748752.2|749776.9|748776.9|749732.2|748732.2|29
1640870250000|2021-12-30 13:17:30|749748.1|748748.1|749713|748713|749748.1|748748.1|749712.2|748712.2|30
1640870260000|2021-12-30 13:17:40|749720.8|748720.8|749788.1|748788.1|749819.8|748819.8|749714.5|748714.5|28
1640870270000|2021-12-30 13:17:50|749786.7|748786.7|749776.3|748776.3|749795.5|748795.5|749770.8|748770.8|24
1640870280000|2021-12-30 13:18:00|749776.4|748776.4|749745.2|748745.2|750288.7|748807|749738.3|748278.5|27
1640870290000|2021-12-30 13:18:10|749746.5|748746.5|749748.7|748748.7|749803.1|748803.1|749734.5|748734.5|26
1640870300000|2021-12-30 13:18:20|749751.3|748751.3|749809.5|748809.5|749845.8|748845.8|749746.8|748746.8|27
1640870310000|2021-12-30 13:18:30|750320.7|748320.7|749778.3|748778.3|750320.7|748819.1|749778.3|748320.7|27
1640870320000|2021-12-30 13:18:40|749776.4|748776.4|749750|748750|749782|748782|749722.1|748722.1|15
1640870330000|2021-12-30 13:18:50|749753.9|748753.9|749782.7|748782.7|749827.9|748827.9|749739.1|748739.1|18
1640870340000|2021-12-30 13:19:00|749780.5|748780.5|749788.1|748788.1|749801.7|748801.7|749780.5|748780.5|23
1640870350000|2021-12-30 13:19:10|749798.9|748798.9|749815|748815|750425.8|748967.7|749782.5|748352.2|26
1640870360000|2021-12-30 13:19:20|749809.4|748809.4|750556.9|748556.9|750573.2|749106.4|749809.4|748546.2|29
1640870370000|2021-12-30 13:19:30|750559.5|748559.5|750059.3|749059.3|750578.3|749085.3|750050.8|748559.5|23
1640870380000|2021-12-30 13:19:40|750062|749062|749979|748979|750472|749062|749944.2|748457.2|26
1640870390000|2021-12-30 13:19:50|749979.6|748979.6|750514.6|748514.6|750527|749027.8|749976.8|748508.1|24
1640870400000|2021-12-30 13:20:00|750519.3|748519.3|750043.7|749043.7|750544.3|749074.6|750006.4|748492.3|28
1640870410000|2021-12-30 13:20:10|750039.7|749039.7|750496|748496|750516.8|749074.8|750010.8|748431.6|28
1640870420000|2021-12-30 13:20:20|750490.7|748490.7|750495.5|748495.5|750526.8|748526.8|750466.8|748466.8|26
1640870430000|2021-12-30 13:20:30|750504.3|748504.3|750582.2|748582.2|750608.7|749013.5|750006|748483.8|25
1640870440000|2021-12-30 13:20:40|750586.6|748586.6|750156.1|749156.1|750614|749191.4|750155.4|748581.8|27
1640870450000|2021-12-30 13:20:50|750157.2|749157.2|750211.6|749211.6|750238.1|749238.1|750148.7|749148.7|29
1640870460000|2021-12-30 13:21:00|750209.6|749209.6|750210.6|749210.6|750725.7|749238.7|750190|748725.7|22
1640870470000|2021-12-30 13:21:10|750223.8|749223.8|750588.7|748588.7|750588.7|749223.8|750074.2|748552.9|26
1640870480000|2021-12-30 13:21:20|750562.5|748562.5|750073.9|749073.9|750604.8|749085.6|749996.8|748523.2|29
1640870490000|2021-12-30 13:21:30|750086.4|749086.4|750026.3|749026.3|750549.8|749086.4|750020|748532.1|28
1640870500000|2021-12-30 13:21:40|750043.2|749043.2|750036.7|749036.7|750043.2|749043.2|749958.5|748958.5|19
1640870510000|2021-12-30 13:21:50|750056.2|749056.2|750005|749005|750099|749099|750000.7|749000.7|23
1640870520000|2021-12-30 13:22:00|749988.8|748988.8|749968.5|748968.5|750030.9|749030.9|749967.5|748967.5|28
1640870530000|2021-12-30 13:22:10|749970.8|748970.8|749993.3|748993.3|750474|749014.4|749964.1|748468.5|24
1640870540000|2021-12-30 13:22:20|749985.2|748985.2|749992.9|748992.9|750004.9|749004.9|749940.8|748940.8|25
1640870550000|2021-12-30 13:22:30|749974.8|748974.8|750192.8|749192.8|750192.8|749192.8|749974.8|748974.8|33
1640870560000|2021-12-30 13:22:40|750172.5|749172.5|750204.9|749204.9|750721.4|749228|750172.5|748721.4|22
1640870570000|2021-12-30 13:22:50|750200.9|749200.9|750170.5|749170.5|750256.2|749256.2|750166.4|749166.4|32
1640870580000|2021-12-30 13:23:00|750168.1|749168.1|750155.8|749155.8|750188.6|749188.6|750141|749141|23
1640870590000|2021-12-30 13:23:10|750156.8|749156.8|750166.7|749166.7|750180.2|749180.2|750156.8|749156.8|23
1640870600000|2021-12-30 13:23:20|750189.4|749189.4|750175.9|749175.9|750218.1|749218.1|750154.4|749154.4|16
1640870610000|2021-12-30 13:23:30|750211.1|749211.1|750221.6|749221.6|750236.5|749236.5|750170.5|749170.5|21
1640870620000|2021-12-30 13:23:40|750211.9|749211.9|750198.5|749198.5|750218.7|749218.7|750166.9|749166.9|14
1640870630000|2021-12-30 13:23:50|750234.9|749234.9|750207.6|749207.6|750234.9|749234.9|750186.1|749186.1|12
1640870640000|2021-12-30 13:24:00|750198.8|749198.8|750198.8|749198.8|750250.3|749250.3|750198.8|749198.8|26
1640870650000|2021-12-30 13:24:10|750193.6|749193.6|750229.5|749229.5|750250.7|749250.7|750173.9|749173.9|33
1640870660000|2021-12-30 13:24:20|750239.8|749239.8|750200.2|749200.2|750250.3|749250.3|750196.6|749196.6|11
1640870670000|2021-12-30 13:24:30|750194|749194|750216.8|749216.8|750219.7|749219.7|750194|749194|21
1640870680000|2021-12-30 13:24:40|750238.8|749238.8|750238.5|749238.5|750259.6|749259.6|750201.5|749201.5|29
1640870690000|2021-12-30 13:24:50|750240.7|749240.7|750237|749237|750278.1|749278.1|750218.6|749218.6|24
1640870700000|2021-12-30 13:25:00|750229.5|749229.5|750277.5|749277.5|750292.1|749292.1|750216.8|749216.8|29
1640870710000|2021-12-30 13:25:10|750294.5|749294.5|750240.7|749240.7|750294.5|749294.5|750240.7|749240.7|22
1640870720000|2021-12-30 13:25:20|750260|749260|750230|749230|750265.2|749265.2|750227.6|749227.6|24
1640870730000|2021-12-30 13:25:30|750234.6|749234.6|750263.8|749263.8|750274.7|749274.7|750219.6|749219.6|30
1640870740000|2021-12-30 13:25:40|750256.7|749256.7|750276.4|749276.4|750276.4|749276.4|750245|749245|19
1640870750000|2021-12-30 13:25:50|750263.1|749263.1|750245|749245|750303.5|749303.5|750244.1|749244.1|19
1640870760000|2021-12-30 13:26:00|750259.5|749259.5|750200.5|749200.5|750667|749259.5|750192.4|748667|22
1640870770000|2021-12-30 13:26:10|750196.2|749196.2|750152.9|749152.9|750231.7|749231.7|750152.5|749152.5|29
1640870780000|2021-12-30 13:26:20|750151.4|749151.4|750210.8|749210.8|750302.8|749302.8|750151.4|749151.4|21
1640870790000|2021-12-30 13:26:30|750221|749221|750240.4|749240.4|750244.2|749244.2|750213.2|749213.2|28
1640870800000|2021-12-30 13:26:40|750240.8|749240.8|750242.8|749242.8|750253|749253|750240.5|749240.5|15
1640870810000|2021-12-30 13:26:50|750244.4|749244.4|750222.5|749222.5|750254.8|749254.8|750196.9|749196.9|18
1640870820000|2021-12-30 13:27:00|750218.8|749218.8|750213.7|749213.7|750218.8|749218.8|750210.8|749210.8|15
1640870830000|2021-12-30 13:27:10|750209.8|749209.8|750197|749197|750233|749233|750159.1|749159.1|25
1640870840000|2021-12-30 13:27:20|750185.7|749185.7|750644.9|748644.9|750670.1|749189.3|750141.6|748644.9|24
1640870850000|2021-12-30 13:27:30|750134.7|749134.7|750102.8|749102.8|750161.9|749161.9|750100.5|749100.5|14
1640870860000|2021-12-30 13:27:40|750094.5|749094.5|750565.5|748565.5|750606.7|749100|750067.8|748565.5|25
1640870870000|2021-12-30 13:27:50|750571.2|748571.2|750481.5|748481.5|750594.2|749041.5|750017|748481.5|31
1640870880000|2021-12-30 13:28:00|750484.9|748484.9|750496.6|748496.6|750500.3|748994.8|749994.8|748480.3|24
1640870890000|2021-12-30 13:28:10|750482.2|748482.2|750442.4|748442.4|750509.6|748509.6|750425.1|748425.1|23
1640870900000|2021-12-30 13:28:20|750434.3|748434.3|750270.1|748270.1|750444.1|748444.1|750252.9|748252.9|31
1640870910000|2021-12-30 13:28:30|750256.2|748256.2|750290|748290|750290|748290|750236.5|748236.5|34
1640870920000|2021-12-30 13:28:40|750260.3|748260.3|750303.1|748303.1|750353.5|748353.5|750250.2|748250.2|30
1640870930000|2021-12-30 13:28:50|750307.2|748307.2|750338.2|748338.2|750343.4|748343.4|750297.9|748297.9|27
1640870940000|2021-12-30 13:29:00|750328.1|748328.1|750320.5|748320.5|750341.8|748341.8|750299.5|748299.5|24
1640870950000|2021-12-30 13:29:10|750327.2|748327.2|750290.7|748290.7|750327.2|748327.2|750261.9|748261.9|23
1640870960000|2021-12-30 13:29:20|750290.6|748290.6|750335.8|748335.8|750341.5|748341.5|750280.7|748280.7|24
1640870970000|2021-12-30 13:29:30|750375.6|748375.6|750357.7|748357.7|750379.3|748379.3|750330.9|748330.9|25
1640870980000|2021-12-30 13:29:40|750428.8|748428.8|750405.7|748405.7|750474.5|748474.5|750355.7|748355.7|29
1640870990000|2021-12-30 13:29:50|750389.6|748389.6|750445.5|748445.5|750515.4|748515.4|750381.7|748381.7|26
1640871000000|2021-12-30 13:30:00|750472.9|748472.9|750448.5|748448.5|750505.5|748505.5|750418|748418|18
1640871010000|2021-12-30 13:30:10|750448.9|748448.9|750408.8|748408.8|750449|748449|750396.9|748396.9|29
1640871020000|2021-12-30 13:30:20|750403.4|748403.4|750364.4|748364.4|750417.6|748417.6|750357.3|748357.3|34
1640871030000|2021-12-30 13:30:30|750357.6|748357.6|750267.5|748267.5|750357.6|748357.6|750267.5|748267.5|28
1640871040000|2021-12-30 13:30:40|750270.9|748270.9|750172.5|748172.5|750270.9|748674.1|749647.6|748151.5|33
1640871050000|2021-12-30 13:30:50|750183.6|748183.6|750148.6|748148.6|750184|748184|750132.2|748132.2|27
1640871060000|2021-12-30 13:31:00|750129.9|748129.9|749985.9|747985.9|750151.9|748151.9|749971.1|747971.1|31
1640871070000|2021-12-30 13:31:10|749987.6|747987.6|749894.5|747894.5|749987.6|747987.6|749793.4|747793.4|32
1640871080000|2021-12-30 13:31:20|749886.6|747886.6|749898.8|747898.8|749943.8|748458.2|749458.2|747884.2|28
1640871090000|2021-12-30 13:31:30|749899|747899|749902.7|747902.7|749946.5|747946.5|749864.2|747864.2|32
1640871100000|2021-12-30 13:31:40|749911.7|747911.7|749927.5|747927.5|749928.7|747928.7|749909.9|747909.9|27
1640871110000|2021-12-30 13:31:50|749963.4|747963.4|749646.7|747646.7|750030.1|748305.8|749305.8|747622|38
1640871120000|2021-12-30 13:32:00|749642|747642|749642.3|747642.3|749649.9|747649.9|749607.6|747607.6|32
1640871130000|2021-12-30 13:32:10|749633.4|747633.4|749729.7|747729.7|749757.2|747757.2|749633.4|747633.4|33
1640871140000|2021-12-30 13:32:20|749726.1|747726.1|749668|747668|749733.6|747733.6|749652|747652|33
1640871150000|2021-12-30 13:32:30|749662.8|747662.8|749678.2|747678.2|749678.2|747678.2|749652.3|747652.3|25
1640871160000|2021-12-30 13:32:40|749674.8|747674.8|749677.8|747677.8|749677.8|747677.8|749658.5|747658.5|20
1640871170000|2021-12-30 13:32:50|749677.9|747677.9|749678.7|747678.7|749703.2|747703.2|749674.9|747674.9|28
1640871180000|2021-12-30 13:33:00|749684|747684|749703.2|747703.2|749725.4|747725.4|749671.2|747671.2|29
1640871190000|2021-12-30 13:33:10|749703.9|747703.9|749719.5|747719.5|749719.5|747719.5|749674.9|747674.9|28
1640871200000|2021-12-30 13:33:20|749719.2|747719.2|749755.5|747755.5|749771.1|748271.6|749235.4|747718.2|26
1640871210000|2021-12-30 13:33:30|749752.6|747752.6|749697.2|747697.2|749753.6|748243.5|749175.9|747689.3|33
1640871220000|2021-12-30 13:33:40|749698.3|747698.3|749354.5|748354.5|749884.6|748417.2|749297.4|747693.7|30
1640871230000|2021-12-30 13:33:50|749857.3|747857.3|749139|748139|749905.1|748388.6|749131.9|747641.5|37
1640871240000|2021-12-30 13:34:00|749639.4|747639.4|749423.2|747423.2|749647.8|748145.9|748931.1|747423.2|36
1640871250000|2021-12-30 13:34:10|749421.7|747421.7|749487.5|747487.5|749487.5|747982.8|748901.8|747402.2|34
1640871260000|2021-12-30 13:34:20|749487.2|747487.2|749037.5|748037.5|749513.4|748037.5|748956.6|747442.7|29
1640871270000|2021-12-30 13:34:30|749009.6|748009.6|749526.3|747526.3|749559.2|748070.8|749009.6|747516.2|32
1640871280000|2021-12-30 13:34:40|749540.5|747540.5|749636.8|747636.8|749643|748124.7|749123.4|747528.4|31
1640871290000|2021-12-30 13:34:50|749629|747629|749531.1|747531.1|749655.5|748139.8|748961.7|747507.5|28
1640871300000|2021-12-30 13:35:00|749508.7|747508.7|749415.2|747415.2|749523.3|748014.5|748891.7|747406.1|36
1640871310000|2021-12-30 13:35:10|749411.7|747411.7|749450|747450|749458.3|747936.9|748881.1|747411.7|35
1640871320000|2021-12-30 13:35:20|749457.5|747457.5|749441.8|747441.8|749491|747963|748943.3|747436.7|30
1640871330000|2021-12-30 13:35:30|749438.9|747438.9|749516.7|747516.7|749536|748021.3|748913.3|747408.3|30
1640871340000|2021-12-30 13:35:40|749524.5|747524.5|749524.9|747524.9|749534.9|748039.4|749010.8|747516.7|28
1640871350000|2021-12-30 13:35:50|749522.5|747522.5|748791.6|747791.6|749522.5|747891|748791.6|747273.4|34
1640871360000|2021-12-30 13:36:00|748780|747780|749257.5|747257.5|749295.8|747783.7|748780|747252.1|32
1640871370000|2021-12-30 13:36:10|749259.7|747259.7|749269|747269|749269|747269|749253.1|747253.1|24
1640871380000|2021-12-30 13:36:20|749267.4|747267.4|749331.7|747331.7|749331.7|747840.4|748840.4|747266.9|28
1640871390000|2021-12-30 13:36:30|749338.2|747338.2|749350.7|747350.7|749361.5|747856.7|748854.7|747338.2|27
1640871400000|2021-12-30 13:36:40|749359.8|747359.8|748789.1|747789.1|749369.1|747826.3|748776|747352|31
1640871410000|2021-12-30 13:36:50|748764.8|747764.8|749252.8|747252.8|749270.8|747780.3|748754.6|747245.8|29
1640871420000|2021-12-30 13:37:00|749258.3|747258.3|748724.5|747724.5|749260.6|747753.1|748694.4|747197.6|28
1640871430000|2021-12-30 13:37:10|748730.8|747730.8|748779.4|747779.4|748781.6|747781.6|748703.6|747703.6|25
1640871440000|2021-12-30 13:37:20|748782.5|747782.5|748732.7|747732.7|748805.5|747805.5|748728.9|747728.9|24
1640871450000|2021-12-30 13:37:30|748748.6|747748.6|748740.8|747740.8|748756.8|747756.8|748724.1|747724.1|23
1640871460000|2021-12-30 13:37:40|748728.7|747728.7|748700.5|747700.5|748758.4|747758.4|748700.5|747700.5|29
1640871470000|2021-12-30 13:37:50|748708.1|747708.1|748689.6|747689.6|748726.8|747726.8|748689.6|747689.6|30
1640871480000|2021-12-30 13:38:00|748706.2|747706.2|748681.9|747681.9|749218.4|747715.7|748681.5|747206.5|25
1640871490000|2021-12-30 13:38:10|748685.3|747685.3|748762.8|747762.8|748762.8|747762.8|748685.3|747685.3|32
1640871500000|2021-12-30 13:38:20|748752.5|747752.5|748738.3|747738.3|748762.2|747762.2|748689.9|747689.9|26
1640871510000|2021-12-30 13:38:30|748744.5|747744.5|748667.5|747667.5|749256.3|747750.8|748667|747195|23
1640871520000|2021-12-30 13:38:40|748661|747661|748670.1|747670.1|748679.6|747679.6|748646.9|747646.9|23
1640871530000|2021-12-30 13:38:50|748672.8|747672.8|748692.2|747692.2|749225.5|747719.5|748642.7|747225.5|27
1640871540000|2021-12-30 13:39:00|748700.8|747700.8|748701.2|747701.2|749224.4|747729.5|748673|747192.9|36
1640871550000|2021-12-30 13:39:10|748686.6|747686.6|749137.6|747137.6|749192.4|747686.6|748623|747133.9|36
1640871560000|2021-12-30 13:39:20|748666.5|747666.5|748657.1|747657.1|749176|747693.7|748644.9|747153.6|31
1640871570000|2021-12-30 13:39:30|748659|747659|748625.7|747625.7|749157.8|747664.2|748611|747127.3|31
1640871580000|2021-12-30 13:39:40|748617.3|747617.3|748682.7|747682.7|749164.2|747689.4|748615.9|747156.3|28
1640871590000|2021-12-30 13:39:50|748680.6|747680.6|748739.5|747739.5|749275.9|747762.6|748670.1|747153.7|31
1640871600000|2021-12-30 13:40:00|749246.4|747246.4|748741.3|747741.3|749246.4|747753.8|748726.8|747220.8|25
1640871610000|2021-12-30 13:40:10|748746.4|747746.4|748741.9|747741.9|748750.4|747750.4|748727.1|747727.1|21
1640871620000|2021-12-30 13:40:20|748738.3|747738.3|749363.6|747363.6|749363.6|747867.6|748738.3|747354.4|32
1640871630000|2021-12-30 13:40:30|749368.8|747368.8|749378.2|747378.2|749378.2|747898.8|748853.5|747350.3|22
1640871640000|2021-12-30 13:40:40|749380.3|747380.3|748780.4|747780.4|749380.3|747879.9|748772.4|747368.6|25
1640871650000|2021-12-30 13:40:50|748777.3|747777.3|748756.9|747756.9|748795|747795|748736.3|747736.3|28
1640871660000|2021-12-30 13:41:00|748743.1|747743.1|748789.5|747789.5|749285.5|747821.6|748743.1|747255.2|30
1640871670000|2021-12-30 13:41:10|748803|747803|748842.6|747842.6|749365.8|747905.6|748780.5|747298.5|28
1640871680000|2021-12-30 13:41:20|748844.8|747844.8|748891.3|747891.3|749381.5|747892.8|748794.2|747306.1|34
1640871690000|2021-12-30 13:41:30|749386.8|747386.8|748890.9|747890.9|749393.8|747912.4|748882.7|747375.2|27
1640871700000|2021-12-30 13:41:40|748892.4|747892.4|749403.5|747403.5|749418.9|747924.2|748887.8|747397.9|27
1640871710000|2021-12-30 13:41:50|749406.9|747406.9|748905.5|747905.5|749413.3|747906.7|748866.5|747384.8|31
1640871720000|2021-12-30 13:42:00|748900.2|747900.2|748881.5|747881.5|749391.3|747902.7|748879.3|747386.3|24
1640871730000|2021-12-30 13:42:10|748880.2|747880.2|749381|747381|749381|747892.6|748871|747381|25
1640871740000|2021-12-30 13:42:20|749379.7|747379.7|748914.3|747914.3|749402.3|747932.7|748878|747379.7|25
1640871750000|2021-12-30 13:42:30|748933.4|747933.4|748959.1|747959.1|748959.1|747959.1|748912.4|747912.4|29
1640871760000|2021-12-30 13:42:40|748960.2|747960.2|748965.2|747965.2|748965.8|747965.8|748954.5|747954.5|15
1640871770000|2021-12-30 13:42:50|748966.5|747966.5|748978.4|747978.4|749022|748022|748965.9|747965.9|18
1640871780000|2021-12-30 13:43:00|748978.2|747978.2|749009.7|748009.7|749066.4|748066.4|748959.1|747959.1|28
1640871790000|2021-12-30 13:43:10|749019.6|748019.6|748955.6|747955.6|749530.7|748028.6|748952.6|747494|28
1640871800000|2021-12-30 13:43:20|748953.8|747953.8|748986.8|747986.8|748990.2|747990.2|748953.8|747953.8|32
1640871810000|2021-12-30 13:43:30|748990.4|747990.4|749051.4|748051.4|749547.5|748051.4|748984|747547.5|27
1640871820000|2021-12-30 13:43:40|749051.2|748051.2|749058.3|748058.3|749567.5|748065.5|749050.1|747567.5|19
1640871830000|2021-12-30 13:43:50|749056.6|748056.6|749069.9|748069.9|749565.5|748069.9|749039.4|747565.5|33
1640871840000|2021-12-30 13:44:00|749065.5|748065.5|749398.7|747398.7|749407.4|748087.1|748893.9|747398.7|32
1640871850000|2021-12-30 13:44:10|749413.5|747413.5|749387|747387|749421.1|747916.9|748877|747387|27
1640871860000|2021-12-30 13:44:20|748858.9|747858.9|748860.8|747860.8|749352.1|747877.5|748838.6|747331.4|27
1640871870000|2021-12-30 13:44:30|748859.2|747859.2|749371.9|747371.9|749371.9|747873.3|748836.9|747362.5|28
1640871880000|2021-12-30 13:44:40|748851.7|747851.7|748876.9|747876.9|748886.5|747886.5|748817.7|747817.7|29
1640871890000|2021-12-30 13:44:50|748885.1|747885.1|748826.5|747826.5|749387|747885.1|748809.5|747387|31
1640871900000|2021-12-30 13:45:00|748827|747827|748758.4|747758.4|749261.1|747827|748755.9|747259.9|29
1640871910000|2021-12-30 13:45:10|748757.8|747757.8|748771.3|747771.3|748771.3|747771.3|748752.3|747752.3|25
1640871920000|2021-12-30 13:45:20|748761.3|747761.3|748702.6|747702.6|748765.2|747765.2|748702.6|747702.6|28
1640871930000|2021-12-30 13:45:30|748708|747708|748724.4|747724.4|748724.4|747724.4|748695.1|747695.1|27
1640871940000|2021-12-30 13:45:40|748726.1|747726.1|748711.4|747711.4|748729.4|747729.4|748704.5|747704.5|20
1640871950000|2021-12-30 13:45:50|748709.6|747709.6|748706.6|747706.6|748709.6|747709.6|748699|747699|21
1640871960000|2021-12-30 13:46:00|748703.2|747703.2|748707.5|747707.5|748722.7|747722.7|748691.6|747691.6|21
1640871970000|2021-12-30 13:46:10|748707|747707|749286.6|747286.6|749288.1|747816.6|748707|747278.8|27
1640871980000|2021-12-30 13:46:20|749283.6|747283.6|749315.7|747315.7|749315.7|747833.8|748782.4|747283.6|31
1640871990000|2021-12-30 13:46:30|749314.5|747314.5|748828.7|747828.7|749314.5|747836.7|748812.9|747314.5|23
1640872000000|2021-12-30 13:46:40|748828.5|747828.5|749352|747352|749359|747866.4|748823.3|747347.2|27
1640872010000|2021-12-30 13:46:50|749351.4|747351.4|748917.9|747917.9|749422.5|747920.8|748878.9|747351|25
1640872020000|2021-12-30 13:47:00|748912|747912|748899|747899|748912|747912|748880.8|747880.8|30
1640872030000|2021-12-30 13:47:10|748900|747900|748782.5|747782.5|748900|747900|748775.3|747775.3|34
1640872040000|2021-12-30 13:47:20|748785.9|747785.9|749343.6|747343.6|749348.4|747855.3|748781.4|747326.6|29
1640872050000|2021-12-30 13:47:30|749342.7|747342.7|749339.3|747339.3|749343.7|747343.7|749338.5|747338.5|11
1640872060000|2021-12-30 13:47:40|749338.9|747338.9|748880.3|747880.3|749350|747901.6|748857.6|747338.9|23
1640872070000|2021-12-30 13:47:50|748883.8|747883.8|749370|747370|749385.4|747884.8|748878.8|747370|20
1640872080000|2021-12-30 13:48:00|749370.8|747370.8|748909.2|747909.2|749384.8|747917.1|748886.3|747369.5|21
1640872090000|2021-12-30 13:48:10|748908.2|747908.2|748906.7|747906.7|749411|747918|748897.7|747404.2|21
1640872100000|2021-12-30 13:48:20|748908.7|747908.7|748892.4|747892.4|748920.6|747920.6|748891.8|747891.8|24
1640872110000|2021-12-30 13:48:30|748896.1|747896.1|748916.1|747916.1|748918.3|747918.3|748891.9|747891.9|22
1640872120000|2021-12-30 13:48:40|748909.4|747909.4|748943|747943|748943|747943|748908.6|747908.6|14
1640872130000|2021-12-30 13:48:50|748939.5|747939.5|748927.8|747927.8|748941.8|747941.8|748913.5|747913.5|23
1640872140000|2021-12-30 13:49:00|748929|747929|748948|747948|748962.7|747962.7|748929|747929|19
1640872150000|2021-12-30 13:49:10|748948.1|747948.1|748957.5|747957.5|748981.7|747981.7|748947.4|747947.4|24
1640872160000|2021-12-30 13:49:20|748960.4|747960.4|748924.8|747924.8|748961.4|747961.4|748908|747908|18
1640872170000|2021-12-30 13:49:30|748925.8|747925.8|749007.3|748007.3|749069.1|748069.1|748925.8|747925.8|30
1640872180000|2021-12-30 13:49:40|749006|748006|748964|747964|749006|748006|748897.4|747897.4|28
1640872190000|2021-12-30 13:49:50|748946.7|747946.7|748869|747869|749447.6|747972.5|748867.5|747432.4|33
1640872200000|2021-12-30 13:50:00|748860.6|747860.6|748828.3|747828.3|748865.5|747865.5|748790|747790|36
1640872210000|2021-12-30 13:50:10|748844|747844|748775.2|747775.2|748844|747844|748764.7|747764.7|24
1640872220000|2021-12-30 13:50:20|748782.6|747782.6|748795.2|747795.2|748805.1|747805.1|748782.6|747782.6|24
1640872230000|2021-12-30 13:50:30|748797.5|747797.5|748827.6|747827.6|748827.6|747827.6|748787.4|747787.4|30
1640872240000|2021-12-30 13:50:40|748833.3|747833.3|748828.1|747828.1|749319.6|747837.1|748792.3|747296.7|23
1640872250000|2021-12-30 13:50:50|748815.7|747815.7|748833.6|747833.6|748833.6|747833.6|748794|747794|22
1640872260000|2021-12-30 13:51:00|748828.8|747828.8|748810.6|747810.6|749333.5|747840.5|748794.1|747332.5|28
1640872270000|2021-12-30 13:51:10|748813.9|747813.9|748797.5|747797.5|748813.9|747813.9|748753.9|747753.9|27
1640872280000|2021-12-30 13:51:20|748748.1|747748.1|748796.8|747796.8|748796.8|747796.8|748748.1|747748.1|30
1640872290000|2021-12-30 13:51:30|748800.7|747800.7|748850.7|747850.7|749330.9|747856.8|748797.9|747330.9|32
1640872300000|2021-12-30 13:51:40|748854.2|747854.2|749405.8|747405.8|749408.3|747904.7|748799.7|747327.8|37
1640872310000|2021-12-30 13:51:50|749396|747396|749344.7|747344.7|749417|747907.9|748825.9|747344.7|35
1640872320000|2021-12-30 13:52:00|749350.4|747350.4|748828.8|747828.8|749357.8|747845.7|748795.8|747317|27
1640872330000|2021-12-30 13:52:10|748798.3|747798.3|748824.4|747824.4|748844.8|747844.8|748798.3|747798.3|27
1640872340000|2021-12-30 13:52:20|748834.7|747834.7|749077.8|747077.8|749079.1|747834.7|748573.6|747060|29
1640872350000|2021-12-30 13:52:30|749076|747076|749148.6|747148.6|749150.1|747602.6|748602.6|747070.3|36
1640872360000|2021-12-30 13:52:40|748641.9|747641.9|749121.5|747121.5|749164.6|747646.4|748617.9|747121.5|31
1640872370000|2021-12-30 13:52:50|749123.5|747123.5|748574.4|747574.4|749123.5|747632.2|748571|747079.3|24
1640872380000|2021-12-30 13:53:00|748576.3|747576.3|748604.8|747604.8|749106|747604.8|748576.3|747076.4|27
1640872390000|2021-12-30 13:53:10|749099|747099|749196.1|747196.1|749206.3|747685.6|748581|747091.1|31
1640872400000|2021-12-30 13:53:20|749196.7|747196.7|749107.3|747107.3|749202.1|747628|748587.8|747103.3|34
1640872410000|2021-12-30 13:53:30|749102.8|747102.8|748600.7|747600.7|749143.1|747629|748588.4|747097.8|31
1640872420000|2021-12-30 13:53:40|748572.5|747572.5|748593.8|747593.8|748601.8|747601.8|748572.5|747572.5|28
1640872430000|2021-12-30 13:53:50|748593|747593|748572.8|747572.8|748594.4|747594.4|748553.2|747553.2|21
1640872440000|2021-12-30 13:54:00|748598.1|747598.1|748596.6|747596.6|748604.4|747604.4|748573.5|747573.5|21
1640872450000|2021-12-30 13:54:10|748604.3|747604.3|748614|747614|748619.1|747619.1|748590.6|747590.6|29
1640872460000|2021-12-30 13:54:20|748618.3|747618.3|748619.6|747619.6|748622.6|747622.6|748608|747608|24
1640872470000|2021-12-30 13:54:30|748619|747619|748627.1|747627.1|748630|747630|748618.9|747618.9|20
1640872480000|2021-12-30 13:54:40|748625.5|747625.5|748625.7|747625.7|748630.8|747630.8|748610.4|747610.4|17
1640872490000|2021-12-30 13:54:50|748622.8|747622.8|748554.5|747554.5|748626.2|747626.2|748535.8|747535.8|28
1640872500000|2021-12-30 13:55:00|748555.8|747555.8|748575.2|747575.2|748586.4|747586.4|748555.8|747555.8|26
1640872510000|2021-12-30 13:55:10|748577.2|747577.2|748367.4|747367.4|748901.7|747595.7|748352|746885.7|25
1640872520000|2021-12-30 13:55:20|748912|746912|748922.6|746922.6|748932.9|747433.3|748342.4|746895.9|30
1640872530000|2021-12-30 13:55:30|748420|747420|748966.5|746966.5|748982.7|747498.1|748395.5|746927.4|30
1640872540000|2021-12-30 13:55:40|748992.8|746992.8|748483.1|747483.1|749004.5|747536.8|748418.3|746961|31
1640872550000|2021-12-30 13:55:50|748482.4|747482.4|748824.8|746824.8|748956.7|747510|748267.6|746773.9|36
1640872560000|2021-12-30 13:56:00|748811.8|746811.8|748809.2|746809.2|748866.9|747362.8|748294.6|746773.8|38
1640872570000|2021-12-30 13:56:10|748804.6|746804.6|748230.7|747230.7|748804.6|747284.4|748227.5|746761.2|28
1640872580000|2021-12-30 13:56:20|748250.8|747250.8|748275|747275|748763|747295.6|748241.3|746761.8|28
1640872590000|2021-12-30 13:56:30|748290.8|747290.8|748310|747310|748337.9|747337.9|748288.2|747288.2|32
1640872600000|2021-12-30 13:56:40|748309.3|747309.3|748267.6|747267.6|748310.6|747310.6|748264.1|747264.1|31
1640872610000|2021-12-30 13:56:50|748270.3|747270.3|748101.8|747101.8|748270.3|747270.3|748095.8|747095.8|33
1640872620000|2021-12-30 13:57:00|748103|747103|748095.8|747095.8|748127.9|747127.9|748070.5|747070.5|33
1640872630000|2021-12-30 13:57:10|748097.9|747097.9|748086.2|747086.2|748590|747103.3|748066.6|746590|24
1640872640000|2021-12-30 13:57:20|748086.4|747086.4|748150.9|747150.9|748598.8|747153.9|748040.4|746580.9|30
1640872650000|2021-12-30 13:57:30|748151.2|747151.2|748217.2|747217.2|748659.8|747217.2|748139.4|746653.6|32
1640872660000|2021-12-30 13:57:40|748227.5|747227.5|748288.8|747288.8|748695.3|747328.1|748196.6|746683|40
1640872670000|2021-12-30 13:57:50|748252.5|747252.5|748287.4|747287.4|748774.8|747295.2|748252.5|746750.5|34
1640872680000|2021-12-30 13:58:00|748286.7|747286.7|748157.5|747157.5|748291.7|747291.7|748143.9|747143.9|33
1640872690000|2021-12-30 13:58:10|748157.1|747157.1|748189.2|747189.2|748719.5|747212.7|748152.1|746680.2|30
1640872700000|2021-12-30 13:58:20|748190.6|747190.6|748151.4|747151.4|748195.5|747195.5|748148.9|747148.9|33
1640872710000|2021-12-30 13:58:30|748152.4|747152.4|748096.7|747096.7|748152.4|747152.4|748077.8|747077.8|28
1640872720000|2021-12-30 13:58:40|748104.3|747104.3|748251.5|747251.5|748645.3|747252.6|748098.6|746619.8|31
1640872730000|2021-12-30 13:58:50|748247.7|747247.7|748301|747301|748304.7|747304.7|748244|747244|19
1640872740000|2021-12-30 13:59:00|748310.4|747310.4|748324|747324|748328.5|747328.5|748283.1|747283.1|30
1640872750000|2021-12-30 13:59:10|748323.2|747323.2|748370.2|747370.2|748859.5|747408.5|748306.9|746827.2|29
1640872760000|2021-12-30 13:59:20|748395.5|747395.5|748347.3|747347.3|748845.6|747413.5|748346.2|746839|31
1640872770000|2021-12-30 13:59:30|748348.1|747348.1|748582.5|746582.5|748817.9|747348.1|748093.2|746582.5|33
1640872780000|2021-12-30 13:59:40|748584.7|746584.7|748638.6|746638.6|748648|747186.8|748072.4|746584.3|34
1640872790000|2021-12-30 13:59:50|748127.4|747127.4|748265.7|747265.7|748773.3|747274.9|748127.4|746773.3|32
1640872800000|2021-12-30 14:00:00|748772.8|746772.8|748171|747171|748772.8|747243|748150.5|746646.3|34
1640872810000|2021-12-30 14:00:10|748167.4|747167.4|748294.1|747294.1|748666.2|747296.2|748133.5|746642.4|29
1640872820000|2021-12-30 14:00:20|748296.4|747296.4|748843.5|746843.5|748845|747365.8|748283.8|746797.1|30
1640872830000|2021-12-30 14:00:30|748841.1|746841.1|748354.2|747354.2|748843.6|747363.8|748347.7|746839.5|24
1640872840000|2021-12-30 14:00:40|748357|747357|748331.2|747331.2|748361.9|747361.9|748325.9|747325.9|27
1640872850000|2021-12-30 14:00:50|748328.2|747328.2|748894.9|746894.9|748899.7|747418.8|748328.2|746884.3|32
1640872860000|2021-12-30 14:01:00|748901.9|746901.9|748406.8|747406.8|748947|747428.5|748401.5|746896.2|33
1640872870000|2021-12-30 14:01:10|748406.4|747406.4|748746.6|746746.6|748817.1|747407.4|748288.8|746720.1|36
1640872880000|2021-12-30 14:01:20|748792.4|746792.4|748682.4|746682.4|748840.1|747328.6|748299.9|746682.4|33
1640872890000|2021-12-30 14:01:30|748707.5|746707.5|748717.6|746717.6|748730.7|747227.1|748209|746698.8|33
1640872900000|2021-12-30 14:01:40|748709.3|746709.3|748679.8|746679.8|748709.3|747197|748176.7|746658.4|23
1640872910000|2021-12-30 14:01:50|748680.4|746680.4|748702.4|746702.4|748798.3|747308.6|748203.3|746680.4|31
1640872920000|2021-12-30 14:02:00|748205.3|747205.3|748685.5|746685.5|748696.8|747221.2|748189.5|746685|27
1640872930000|2021-12-30 14:02:10|748697.2|746697.2|748678.1|746678.1|748697.2|747210.7|748163.1|746666.3|26
1640872940000|2021-12-30 14:02:20|748676.6|746676.6|748681.7|746681.7|748692.9|746692.9|748676.4|746676.4|24
1640872950000|2021-12-30 14:02:30|748679|746679|748683.5|746683.5|748704.1|747193.4|748193.4|746674.7|26
1640872960000|2021-12-30 14:02:40|748679.9|746679.9|748179.4|747179.4|748693.2|747259.7|748167.4|746673.5|32
1640872970000|2021-12-30 14:02:50|748176.1|747176.1|748215.6|747215.6|748703|747239|748176.1|746679.9|32
1640872980000|2021-12-30 14:03:00|748222.5|747222.5|748179.2|747179.2|748700.4|747232|748179.2|746673.1|30
1640872990000|2021-12-30 14:03:10|748183.8|747183.8|748182.6|747182.6|748195.2|747195.2|748171.3|747171.3|20
1640873000000|2021-12-30 14:03:20|748181.2|747181.2|748105.9|747105.9|748638.9|747200.1|748103.2|746626.7|26
1640873010000|2021-12-30 14:03:30|748105|747105|748077.2|747077.2|748122.6|747122.6|748073.9|747073.9|20
1640873020000|2021-12-30 14:03:40|748077.1|747077.1|748075.9|747075.9|748086.7|747086.7|748066.9|747066.9|25
1640873030000|2021-12-30 14:03:50|748071|747071|748054.6|747054.6|748071|747071|748049.1|747049.1|26
1640873040000|2021-12-30 14:04:00|748057.1|747057.1|748083|747083|748092.3|747092.3|748055.1|747055.1|26
1640873050000|2021-12-30 14:04:10|748082.9|747082.9|748086.8|747086.8|748090.6|747090.6|748082.5|747082.5|20
1640873060000|2021-12-30 14:04:20|748087.1|747087.1|748194.2|747194.2|748235.4|747235.4|748084.5|747084.5|28
1640873070000|2021-12-30 14:04:30|748211.6|747211.6|748205|747205|748260.6|747260.6|748204.2|747204.2|26
1640873080000|2021-12-30 14:04:40|748206|747206|748230.8|747230.8|748250|747250|748206|747206|24
1640873090000|2021-12-30 14:04:50|748231|747231|748179.4|747179.4|748237.3|747237.3|748174.8|747174.8|26
1640873100000|2021-12-30 14:05:00|748177.8|747177.8|748183.1|747183.1|748192.2|747192.2|748177.8|747177.8|23
1640873110000|2021-12-30 14:05:10|748183.3|747183.3|748188.7|747188.7|748208.7|747208.7|748180.1|747180.1|21
1640873120000|2021-12-30 14:05:20|748206.9|747206.9|748084.6|747084.6|748206.9|747206.9|748084.6|747084.6|16
1640873130000|2021-12-30 14:05:30|748097.7|747097.7|748200.3|747200.3|748206.5|747206.5|748090.2|747090.2|22
1640873140000|2021-12-30 14:05:40|748204.3|747204.3|748170.6|747170.6|748218|747218|748164|747164|18
1640873150000|2021-12-30 14:05:50|748172|747172|748331.3|747331.3|748343.5|747343.5|748172|747172|25
1640873160000|2021-12-30 14:06:00|748350.7|747350.7|748248.1|747248.1|748350.7|747350.7|748238|747238|20
1640873170000|2021-12-30 14:06:10|748247.6|747247.6|748121.9|747121.9|748253|747253|748117|747117|24
1640873180000|2021-12-30 14:06:20|748124.1|747124.1|748085.1|747085.1|748612|747124.1|748073.8|746603|22
1640873190000|2021-12-30 14:06:30|748086|747086|748110.1|747110.1|748111.3|747111.3|748060.7|747060.7|31
1640873200000|2021-12-30 14:06:40|748111.4|747111.4|748112.5|747112.5|748120|747120|748101.9|747101.9|15
1640873210000|2021-12-30 14:06:50|748106.7|747106.7|748086|747086|748659.4|747157.3|748086|746643.7|23
1640873220000|2021-12-30 14:07:00|748086.4|747086.4|748127.4|747127.4|748734.9|747216.6|748084.7|746668.2|26
1640873230000|2021-12-30 14:07:10|748128|747128|748144.9|747144.9|748196.7|747196.7|748126|747126|23
1640873240000|2021-12-30 14:07:20|748142.9|747142.9|748116.7|747116.7|748158.6|747158.6|748115.9|747115.9|27
1640873250000|2021-12-30 14:07:30|748116.8|747116.8|748125.2|747125.2|748127.6|747127.6|748115.2|747115.2|19
1640873260000|2021-12-30 14:07:40|748125.6|747125.6|748077|747077|748125.6|747125.6|748069.1|747069.1|22
1640873270000|2021-12-30 14:07:50|748079.2|747079.2|748089.2|747089.2|748089.8|747089.8|747981.8|746981.8|23
1640873280000|2021-12-30 14:08:00|748089|747089|748586.1|746586.1|748587.2|747097.2|748061.9|746586.1|28
1640873290000|2021-12-30 14:08:10|748577.8|746577.8|748025.4|747025.4|748598.3|747104.2|748017.4|746554|22
1640873300000|2021-12-30 14:08:20|748021.7|747021.7|748011.7|747011.7|748021.7|747021.7|748003.9|747003.9|19
1640873310000|2021-12-30 14:08:30|748008.5|747008.5|748018.8|747018.8|748024.1|747024.1|748008.5|747008.5|14
1640873320000|2021-12-30 14:08:40|748019.2|747019.2|748045.2|747045.2|748045.2|747045.2|748009.9|747009.9|19
1640873330000|2021-12-30 14:08:50|748041.7|747041.7|748034.1|747034.1|748045.3|747045.3|748018.7|747018.7|22
1640873340000|2021-12-30 14:09:00|748030|747030|748049.3|747049.3|748076|747076|748030|747030|21
1640873350000|2021-12-30 14:09:10|748037.8|747037.8|748005.1|747005.1|748061|747061|748001.5|747001.5|20
1640873360000|2021-12-30 14:09:20|748009.5|747009.5|748026.8|747026.8|748028.9|747028.9|747998.6|746998.6|25
1640873370000|2021-12-30 14:09:30|748021.2|747021.2|748019.9|747019.9|748024|747024|748018.7|747018.7|14
1640873380000|2021-12-30 14:09:40|748021.7|747021.7|747977.6|746977.6|748036.4|747036.4|747977.6|746977.6|17
1640873390000|2021-12-30 14:09:50|747982.1|746982.1|747984.8|746984.8|748010.3|747010.3|747971.9|746971.9|28
1640873400000|2021-12-30 14:10:00|747983.9|746983.9|748024.3|747024.3|748523|747027.7|747973.1|746523|29
1640873410000|2021-12-30 14:10:10|748024.4|747024.4|747985.9|746985.9|748024.4|747024.4|747975.7|746975.7|25
1640873420000|2021-12-30 14:10:20|747983.9|746983.9|747997.2|746997.2|748490.5|747009.5|747975.3|746483.1|27
1640873430000|2021-12-30 14:10:30|747996.1|746996.1|748014.5|747014.5|748503.5|747030.9|747978|746503.5|29
1640873440000|2021-12-30 14:10:40|748017.8|747017.8|748020.4|747020.4|748020.4|747020.4|748014.8|747014.8|17
1640873450000|2021-12-30 14:10:50|748020.9|747020.9|748057|747057|748063.5|747063.5|748018.9|747018.9|22
1640873460000|2021-12-30 14:11:00|748054|747054|748048.5|747048.5|748058.9|747058.9|748040.7|747040.7|23
1640873470000|2021-12-30 14:11:10|748047|747047|748052|747052|748111.8|747111.8|748042.2|747042.2|19
1640873480000|2021-12-30 14:11:20|748053.3|747053.3|748046.6|747046.6|748088.5|747088.5|748037.4|747037.4|21
1640873490000|2021-12-30 14:11:30|748048.6|747048.6|748046.2|747046.2|748508.5|747059.2|747997|746508.5|25
1640873500000|2021-12-30 14:11:40|748038.2|747038.2|748041.8|747041.8|748041.8|747041.8|748030.9|747030.9|18
1640873510000|2021-12-30 14:11:50|748020.6|747020.6|748051.8|747051.8|748061.9|747061.9|748020.6|747020.6|21
1640873520000|2021-12-30 14:12:00|748052.1|747052.1|748022.8|747022.8|748053.6|747053.6|748009.1|747009.1|29
1640873530000|2021-12-30 14:12:10|748025.2|747025.2|748080.6|747080.6|748095.7|747095.7|748025.2|747025.2|20
1640873540000|2021-12-30 14:12:20|748081.5|747081.5|748077.5|747077.5|748081.5|747081.5|748069.5|747069.5|18
1640873550000|2021-12-30 14:12:30|748093.2|747093.2|748028.9|747028.9|748097.3|747097.3|748028.9|747028.9|23
1640873560000|2021-12-30 14:12:40|748027.9|747027.9|748029.3|747029.3|748041.6|747041.6|748015.1|747015.1|14
1640873570000|2021-12-30 14:12:50|748028.7|747028.7|748009.7|747009.7|748032.1|747032.1|747979.9|746979.9|22
1640873580000|2021-12-30 14:13:00|748002.6|747002.6|747962.4|746962.4|748471|747007.6|747960.9|746471|24
1640873590000|2021-12-30 14:13:10|747962.2|746962.2|747840.3|746840.3|747962.2|746962.2|747840.3|746840.3|18
1640873600000|2021-12-30 14:13:20|747839.8|746839.8|747738.4|746738.4|747840.4|746840.4|747692|746692|32
1640873610000|2021-12-30 14:13:30|747738.6|746738.6|748124.4|746124.4|748156.7|746740|747616.6|746099.8|31
1640873620000|2021-12-30 14:13:40|748121.5|746121.5|747596|746596|748121.5|746689.5|747595.2|746095.5|29
1640873630000|2021-12-30 14:13:50|747592.2|746592.2|747567|746567|747613.9|746613.9|747566.5|746566.5|25
1640873640000|2021-12-30 14:14:00|747566|746566|747466.9|746466.9|747583.7|746583.7|747466.9|746466.9|26
1640873650000|2021-12-30 14:14:10|747458.3|746458.3|747997.4|745997.4|747997.4|746543.2|747456.9|745959.6|29
1640873660000|2021-12-30 14:14:20|747999.2|745999.2|747533.2|746533.2|748000.7|746561|747482.5|745997.1|31
1640873670000|2021-12-30 14:14:30|747533.1|746533.1|747448.4|746448.4|747550.6|746550.6|747439.9|746439.9|26
1640873680000|2021-12-30 14:14:40|747445.6|746445.6|747988.9|745988.9|747988.9|746496.2|747423.4|745988.9|27
1640873690000|2021-12-30 14:14:50|747985.2|745985.2|747428.7|746428.7|747990.9|746493.1|747422|745982.5|27
1640873700000|2021-12-30 14:15:00|747428.9|746428.9|747463.6|746463.6|747465.8|746465.8|747394.1|746394.1|25
1640873710000|2021-12-30 14:15:10|747462.1|746462.1|747423.1|746423.1|747909.9|746500.1|747413.7|745909.9|31
1640873720000|2021-12-30 14:15:20|747420.5|746420.5|747420.8|746420.8|747434.6|746434.6|747420.5|746420.5|18
1640873730000|2021-12-30 14:15:30|747421.4|746421.4|747390.8|746390.8|747423.7|746423.7|747380|746380|32
1640873740000|2021-12-30 14:15:40|747381.6|746381.6|747402.5|746402.5|747947.4|746449.7|747362.2|745905|26
1640873750000|2021-12-30 14:15:50|747390|746390|747403|746403|747488.4|746488.4|747377.5|746377.5|28
1640873760000|2021-12-30 14:16:00|747383.5|746383.5|747290|746290|747792.1|746387.9|747272.2|745792.1|28
1640873770000|2021-12-30 14:16:10|747289.5|746289.5|747264.2|746264.2|747299.8|746299.8|747261|746261|21
1640873780000|2021-12-30 14:16:20|747264.4|746264.4|747291.5|746291.5|747294.4|746294.4|747241.3|746241.3|20
1640873790000|2021-12-30 14:16:30|747287.5|746287.5|747366.6|746366.6|747388.8|746388.8|747283.3|746283.3|26
1640873800000|2021-12-30 14:16:40|747371.1|746371.1|747401.8|746401.8|747889.8|746401.8|747361.6|745889.8|23
1640873810000|2021-12-30 14:16:50|747373.7|746373.7|747526.3|746526.3|747526.3|746526.3|747373.7|746373.7|27
1640873820000|2021-12-30 14:17:00|747543.1|746543.1|747573.9|746573.9|748093.8|746600.5|747540.7|746041.2|32
1640873830000|2021-12-30 14:17:10|748060.2|746060.2|747559.6|746559.6|748060.6|746565.6|747539.1|746038.5|27
1640873840000|2021-12-30 14:17:20|747560.8|746560.8|748018.6|746018.6|748036.1|746564.7|747467.7|745964.2|28
1640873850000|2021-12-30 14:17:30|748023.1|746023.1|748075.3|746075.3|748081.4|746575.9|747563.6|746017.5|27
1640873860000|2021-12-30 14:17:40|748076.6|746076.6|747557.5|746557.5|748076.6|746569|747557.5|746063.7|17
1640873870000|2021-12-30 14:17:50|747557.8|746557.8|748050.5|746050.5|748050.5|746557.8|747521.6|746017.2|20
1640873880000|2021-12-30 14:18:00|748049.4|746049.4|747542.8|746542.8|748106.5|746576.7|747534.6|746040.2|31
1640873890000|2021-12-30 14:18:10|747543.9|746543.9|748035.2|746035.2|748056.3|746557.3|747515|746020.2|27
1640873900000|2021-12-30 14:18:20|748037.4|746037.4|747986|745986|748038.4|746532.4|747490.2|745977.3|26
1640873910000|2021-12-30 14:18:30|747989.3|745989.3|747463.9|746463.9|747991.7|746483.4|747450.3|745933.7|32
1640873920000|2021-12-30 14:18:40|747459.3|746459.3|747458.2|746458.2|747952.8|746462.3|747440.7|745922.5|20
1640873930000|2021-12-30 14:18:50|747437.7|746437.7|747917.3|745917.3|747920|746447|747422|745917.3|12
1640873940000|2021-12-30 14:19:00|747923.2|745923.2|747337.9|746337.9|747925.1|746443.7|747337.9|745913.1|27
1640873950000|2021-12-30 14:19:10|747336.5|746336.5|747283.6|746283.6|747826.7|746339.2|747277.9|745826.7|31
1640873960000|2021-12-30 14:19:20|747285.6|746285.6|747271.8|746271.8|747291.1|746291.1|747271.8|746271.8|25
1640873970000|2021-12-30 14:19:30|747270.9|746270.9|747208.6|746208.6|747276.7|746276.7|747197|746197|29
1640873980000|2021-12-30 14:19:40|747205.6|746205.6|747239.1|746239.1|747243.9|746243.9|747205.6|746205.6|24
1640873990000|2021-12-30 14:19:50|747237.3|746237.3|747211.1|746211.1|747238.8|746238.8|747210.9|746210.9|19
1640874000000|2021-12-30 14:20:00|747189.2|746189.2|747178|746178|747190.3|746190.3|747136.1|746136.1|33
1640874010000|2021-12-30 14:20:10|747167.9|746167.9|747193.1|746193.1|747207.5|746207.5|747157.9|746157.9|32
1640874020000|2021-12-30 14:20:20|747185.6|746185.6|747189.2|746189.2|747206.6|746206.6|747171.8|746171.8|34
1640874030000|2021-12-30 14:20:30|747188.6|746188.6|747084.7|746084.7|747188.6|746188.6|747081.4|746081.4|24
1640874040000|2021-12-30 14:20:40|747082.6|746082.6|747081.8|746081.8|747085.5|746085.5|747078.1|746078.1|22
1640874050000|2021-12-30 14:20:50|747081.9|746081.9|747181.9|746181.9|747219.9|746219.9|747081.9|746081.9|27
1640874060000|2021-12-30 14:21:00|747183.7|746183.7|747217.5|746217.5|747716.1|746233.5|747168|745712|31
1640874070000|2021-12-30 14:21:10|747220|746220|747271.9|746271.9|747287.7|746287.7|747207.6|746207.6|27
1640874080000|2021-12-30 14:21:20|747290.2|746290.2|747273.5|746273.5|747768.3|746291|747236.9|745765.9|27
1640874090000|2021-12-30 14:21:30|747274.1|746274.1|747258.4|746258.4|747274.1|746274.1|747234.9|746234.9|25
1640874100000|2021-12-30 14:21:40|747246.4|746246.4|747201.6|746201.6|747728.7|746248.2|747169|745727.7|24
1640874110000|2021-12-30 14:21:50|747200.7|746200.7|747179.6|746179.6|747202.2|746202.2|747177.8|746177.8|22
1640874120000|2021-12-30 14:22:00|747182.3|746182.3|747153.4|746153.4|747182.3|746182.3|747148.1|746148.1|21
1640874130000|2021-12-30 14:22:10|747153.6|746153.6|747128.9|746128.9|747156|746156|747065.5|746065.5|35
1640874140000|2021-12-30 14:22:20|747119.2|746119.2|747116.5|746116.5|747131.3|746131.3|747111.9|746111.9|21
1640874150000|2021-12-30 14:22:30|747114|746114|747190.5|746190.5|747190.5|746190.5|747104.6|746104.6|17
1640874160000|2021-12-30 14:22:40|747193.5|746193.5|747265.9|746265.9|747269.2|746269.2|747184.1|746184.1|30
1640874170000|2021-12-30 14:22:50|747271.2|746271.2|747197.1|746197.1|747763.5|746294.6|747197.1|745746.6|24
1640874180000|2021-12-30 14:23:00|747183.1|746183.1|747251.5|746251.5|747259.7|746259.7|747180.9|746180.9|27
1640874190000|2021-12-30 14:23:10|747251.1|746251.1|747261.8|746261.8|747262.9|746262.9|747250.4|746250.4|17
1640874200000|2021-12-30 14:23:20|747258.1|746258.1|747259.5|746259.5|747262.4|746262.4|747258.1|746258.1|7
1640874210000|2021-12-30 14:23:30|747259.6|746259.6|747204.9|746204.9|747259.6|746259.6|747199.9|746199.9|23
1640874220000|2021-12-30 14:23:40|747204.1|746204.1|747203.4|746203.4|747211.3|746211.3|747203.4|746203.4|17
1640874230000|2021-12-30 14:23:50|747201.6|746201.6|747161|746161|747205.2|746205.2|747161|746161|13
1640874240000|2021-12-30 14:24:00|747181|746181|747092.5|746092.5|747182.8|746182.8|747092.5|746092.5|28
1640874250000|2021-12-30 14:24:10|747102.4|746102.4|747100.8|746100.8|747104.8|746104.8|747098.6|746098.6|17
1640874260000|2021-12-30 14:24:20|747104.5|746104.5|747104.7|746104.7|747617.1|746112.1|747101.8|745610.5|19
1640874270000|2021-12-30 14:24:30|747107.6|746107.6|747017|746017|747109.7|746109.7|747017|746017|29
1640874280000|2021-12-30 14:24:40|746994.7|745994.7|746949.8|745949.8|746994.7|745994.7|746941.8|745941.8|33
1640874290000|2021-12-30 14:24:50|746957.3|745957.3|747028.7|746028.7|747487.9|746028.7|746947.1|745487.9|23
1640874300000|2021-12-30 14:25:00|747024.7|746024.7|746932.7|745932.7|747076.8|746076.8|746931.6|745931.6|38
1640874310000|2021-12-30 14:25:10|746926.3|745926.3|746934.6|745934.6|747415|745945.3|746924.2|745415|27
1640874320000|2021-12-30 14:25:20|746936.6|745936.6|746917.1|745917.1|746945|745945|746908.3|745908.3|20
1640874330000|2021-12-30 14:25:30|746911.8|745911.8|746960|745960|746963.1|745963.1|746911.8|745911.8|27
1640874340000|2021-12-30 14:25:40|746952.3|745952.3|747094.3|746094.3|747094.3|746094.3|746952.3|745952.3|27
1640874350000|2021-12-30 14:25:50|747103|746103|747094.5|746094.5|747104.8|746104.8|747069.5|746069.5|26
1640874360000|2021-12-30 14:26:00|747098.9|746098.9|747175.1|746175.1|747666.5|746190.9|747098.9|745666|23
1640874370000|2021-12-30 14:26:10|747173.7|746173.7|747238.3|746238.3|747238.3|746238.3|747173.7|746173.7|24
1640874380000|2021-12-30 14:26:20|747244.8|746244.8|747766.4|745766.4|747769.5|746268.7|747229.9|745761.9|28
1640874390000|2021-12-30 14:26:30|747765.8|745765.8|747337.8|746337.8|747766.1|746342.2|747262.9|745759.1|30
1640874400000|2021-12-30 14:26:40|747337.3|746337.3|747286.9|746286.9|747342.1|746342.1|747283.9|746283.9|28
1640874410000|2021-12-30 14:26:50|747285.5|746285.5|747266.7|746266.7|747296.1|746296.1|747259.6|746259.6|28
1640874420000|2021-12-30 14:27:00|747268.1|746268.1|747310.5|746310.5|747324.9|746324.9|747268.1|746268.1|24
1640874430000|2021-12-30 14:27:10|747309.1|746309.1|747323.4|746323.4|747323.4|746323.4|747257.2|746257.2|26
1640874440000|2021-12-30 14:27:20|747324|746324|747323|746323|747324|746324|747312|746312|23
1640874450000|2021-12-30 14:27:30|747332.8|746332.8|747357.7|746357.7|747383.4|746383.4|747330.4|746330.4|24
1640874460000|2021-12-30 14:27:40|747359.6|746359.6|747537.1|746537.1|747537.1|746537.1|747355.8|746355.8|24
1640874470000|2021-12-30 14:27:50|747550|746550|747560.1|746560.1|747576.2|746576.2|747533.9|746533.9|26
1640874480000|2021-12-30 14:28:00|747560.5|746560.5|747576.7|746576.7|747595.6|746595.6|747523.3|746523.3|28
1640874490000|2021-12-30 14:28:10|747568.8|746568.8|747602.6|746602.6|747607.3|746607.3|747568.8|746568.8|27
1640874500000|2021-12-30 14:28:20|747603.7|746603.7|747819.2|745819.2|747822.5|746610.7|747283.1|745791.6|32
1640874510000|2021-12-30 14:28:30|747813.5|745813.5|747919.6|745919.6|747931|746409.9|747323.1|745813.5|31
1640874520000|2021-12-30 14:28:40|747408.4|746408.4|747421.5|746421.5|747465.3|746465.3|747366.9|746366.9|25
1640874530000|2021-12-30 14:28:50|747421.8|746421.8|747440.9|746440.9|747440.9|746440.9|747412.1|746412.1|21
1640874540000|2021-12-30 14:29:00|747442.2|746442.2|747410.4|746410.4|747948|746451|747398.4|745948|32
1640874550000|2021-12-30 14:29:10|747422|746422|747396.3|746396.3|747423.7|746423.7|747391.5|746391.5|21
1640874560000|2021-12-30 14:29:20|747398.5|746398.5|747457.1|746457.1|747942|746461.2|747396.8|745942|24
1640874570000|2021-12-30 14:29:30|747452.5|746452.5|747480.5|746480.5|747503.7|746503.7|747395.1|746395.1|27
1640874580000|2021-12-30 14:29:40|747481.4|746481.4|747510.6|746510.6|747518.3|746518.3|747478.6|746478.6|23
1640874590000|2021-12-30 14:29:50|747513.5|746513.5|747524.3|746524.3|747529.5|746529.5|747504.2|746504.2|23
1640874600000|2021-12-30 14:30:00|747524.9|746524.9|747523.7|746523.7|747549.7|746549.7|747486.4|746486.4|36
1640874610000|2021-12-30 14:30:10|747520.2|746520.2|747444.6|746444.6|747529.9|746529.9|747441.7|746441.7|30
1640874620000|2021-12-30 14:30:20|747453.4|746453.4|747321.1|746321.1|747943.9|746457.9|747321.1|745925.5|31
1640874630000|2021-12-30 14:30:30|747315.6|746315.6|747306|746306|747331.2|746331.2|747303.5|746303.5|26
1640874640000|2021-12-30 14:30:40|747288.8|746288.8|747174.5|746174.5|747766|746288.8|747174.5|745742|32
1640874650000|2021-12-30 14:30:50|747174.9|746174.9|747177.8|746177.8|747730.5|746241.2|747149.2|745672.1|34
1640874660000|2021-12-30 14:31:00|747178|746178|747694.4|745694.4|747726.2|746193.4|747171.9|745659.4|37
1640874670000|2021-12-30 14:31:10|747690.1|745690.1|747710.4|745710.4|747740.4|746169.6|747160.5|745675.5|39
1640874680000|2021-12-30 14:31:20|747701|745701|747213.9|746213.9|747731.5|746246.4|747200.4|745685.7|37
1640874690000|2021-12-30 14:31:30|747192|746192|747593.8|745593.8|747702.8|746196.4|747085.3|745582|31
1640874700000|2021-12-30 14:31:40|747085.6|746085.6|747131|746131|747143|746143|747085.6|746085.6|26
1640874710000|2021-12-30 14:31:50|747192.4|746192.4|747697.8|745697.8|747732.3|746195.9|747185|745687.9|33
1640874720000|2021-12-30 14:32:00|747700.7|745700.7|747227.2|746227.2|747772.5|746244.1|747193.9|745693.1|34
1640874730000|2021-12-30 14:32:10|747222.7|746222.7|747700.6|745700.6|747713.3|746230.1|747182.8|745682.8|27
1640874740000|2021-12-30 14:32:20|747744.3|745744.3|747203.4|746203.4|747744.3|746241.8|747203.4|745725.4|27
1640874750000|2021-12-30 14:32:30|747202.4|746202.4|747619.7|745619.7|747649.7|746203.1|747129.4|745619.7|30
1640874760000|2021-12-30 14:32:40|747622.4|745622.4|747142.9|746142.9|747647.6|746165.5|747125.8|745611.6|34
1640874770000|2021-12-30 14:32:50|747144.6|746144.6|747182.9|746182.9|747684.9|746208|747138.6|745646.6|36
1640874780000|2021-12-30 14:33:00|747183.2|746183.2|747147.5|746147.5|747685.9|746188.1|747140.2|745636.1|35
1640874790000|2021-12-30 14:33:10|747146.8|746146.8|747660.6|745660.6|747660.6|746243.2|747146.8|745636.8|36
1640874800000|2021-12-30 14:33:20|747647.1|745647.1|747074.1|746074.1|747649.2|746120.4|747059.7|745608.6|34
1640874810000|2021-12-30 14:33:30|747062.6|746062.6|747629.6|745629.6|747668.9|746103.6|747062.6|745590|34
1640874820000|2021-12-30 14:33:40|747630.5|745630.5|747600.4|745600.4|747656.4|746199.1|747115.5|745600.4|34
1640874830000|2021-12-30 14:33:50|747599|745599|747646.8|745646.8|747660.4|746154.1|747118|745599|36
1640874840000|2021-12-30 14:34:00|747663.8|745663.8|747592.5|745592.5|747708|746194.8|747100.3|745589.9|33
1640874850000|2021-12-30 14:34:10|747085.7|746085.7|747056|746056|747606.2|746130.7|747033.3|745587.1|28
1640874860000|2021-12-30 14:34:20|747038.8|746038.8|746952.2|745952.2|747452.5|746064|746952.2|745440|30
1640874870000|2021-12-30 14:34:30|746936.5|745936.5|746952.3|745952.3|747546|746016.7|746936.5|745475.8|36
1640874880000|2021-12-30 14:34:40|747412.9|745412.9|747476.1|745476.1|747487.1|745933|746887|745406.7|27
1640874890000|2021-12-30 14:34:50|747480.1|745480.1|746903.2|745903.2|747484.4|745964.5|746893.3|745389|34
1640874900000|2021-12-30 14:35:00|746903.5|745903.5|746924.9|745924.9|747463.5|745958.4|746850.5|745371.7|34
1640874910000|2021-12-30 14:35:10|746928.7|745928.7|746998.9|745998.9|747511.2|746004.3|746925.6|745461|33
1640874920000|2021-12-30 14:35:20|747000.5|746000.5|746995.1|745995.1|747503.7|746015.5|746991.1|745502.5|27
1640874930000|2021-12-30 14:35:30|747000.3|746000.3|747111.1|746111.1|747136.2|746136.2|747000.3|746000.3|34
1640874940000|2021-12-30 14:35:40|747101.3|746101.3|747026.9|746026.9|747101.9|746101.9|747026.9|746026.9|27
1640874950000|2021-12-30 14:35:50|747030.4|746030.4|747014.1|746014.1|747043.9|746043.9|746985.2|745985.2|28
1640874960000|2021-12-30 14:36:00|747002.5|746002.5|746952.9|745952.9|747489.6|746002.5|746927.2|745442.8|35
1640874970000|2021-12-30 14:36:10|747431.5|745431.5|747487.8|745487.8|747524|746008|746927.7|745431.5|36
1640874980000|2021-12-30 14:36:20|747469|745469|746958.8|745958.8|747533.3|746020.8|746958.8|745455.3|30
1640874990000|2021-12-30 14:36:30|746962|745962|747040.5|746040.5|747048.3|746048.3|746962|745962|30
1640875000000|2021-12-30 14:36:40|747037|746037|747042.1|746042.1|747059.6|746059.6|747028.3|746028.3|27
1640875010000|2021-12-30 14:36:50|747057.5|746057.5|747419|745419|747419|746057.5|746953.7|745419|29
1640875020000|2021-12-30 14:37:00|746920|745920|747497|745497|747516|745975.2|746920|745421.3|34
1640875030000|2021-12-30 14:37:10|747492.2|745492.2|747099.6|746099.6|747633|746127.2|747071.4|745484.7|35
1640875040000|2021-12-30 14:37:20|747101.4|746101.4|747550.9|745550.9|747605.9|746101.4|747064.2|745550.9|33
1640875050000|2021-12-30 14:37:30|747048|746048|747565.6|745565.6|747565.6|746048|747048|745505.1|34
1640875060000|2021-12-30 14:37:40|747552.2|745552.2|747475.4|745475.4|747552.2|746022.8|747016.5|745427.6|34
1640875070000|2021-12-30 14:37:50|747478.7|745478.7|747706.4|745706.4|747756.5|745970|746962|745474.5|28
1640875080000|2021-12-30 14:38:00|747705.4|745705.4|747269.6|746269.6|747758.9|746270.9|747245.5|745701.1|25
1640875090000|2021-12-30 14:38:10|747268.8|746268.8|747252.8|746252.8|747760.5|746268.8|747251.1|745760.5|24
1640875100000|2021-12-30 14:38:20|747253.4|746253.4|747248.6|746248.6|747758.5|746259.5|747240.2|745758.5|26
1640875110000|2021-12-30 14:38:30|747234|746234|747763|745763|747763.1|746264.8|747234|745760.4|26
1640875120000|2021-12-30 14:38:40|747258.1|746258.1|747253.8|746253.8|747268.4|746268.4|747240.3|746240.3|21
1640875130000|2021-12-30 14:38:50|747252|746252|747257.1|746257.1|747269.1|746269.1|747251.8|746251.8|22
1640875140000|2021-12-30 14:39:00|747257.7|746257.7|747250.4|746250.4|747258|746258|747246.3|746246.3|17
1640875150000|2021-12-30 14:39:10|747249.4|746249.4|747181.3|746181.3|747694|746256.4|747180.5|745694|28
1640875160000|2021-12-30 14:39:20|747180.7|746180.7|747201.6|746201.6|747685.5|746201.6|747149.5|745674|26
1640875170000|2021-12-30 14:39:30|747193.7|746193.7|747218.4|746218.4|747731.1|746228.6|747192.8|745712|24
1640875180000|2021-12-30 14:39:40|747220.1|746220.1|747217.3|746217.3|747223|746223|747211.4|746211.4|22
1640875190000|2021-12-30 14:39:50|747219.5|746219.5|747266.7|746266.7|747268.1|746268.1|747216.3|746216.3|21
1640875200000|2021-12-30 14:40:00|747256.4|746256.4|747321.1|746321.1|747799.2|746321.1|747256.2|745799.2|27
1640875210000|2021-12-30 14:40:10|747852|745852|747330.9|746330.9|747853|746355.6|747322.2|745852|25
1640875220000|2021-12-30 14:40:20|747333.4|746333.4|747334.4|746334.4|747337.2|746337.2|747330|746330|18
1640875230000|2021-12-30 14:40:30|747334.5|746334.5|747353.9|746353.9|747846.5|746358|747317.2|745824|20
1640875240000|2021-12-30 14:40:40|747349.9|746349.9|747331.8|746331.8|747853.9|746358|747331.8|745838.1|21
1640875250000|2021-12-30 14:40:50|747830.6|745830.6|747338.8|746338.8|747840.3|746340.1|747335.8|745828.2|22
1640875260000|2021-12-30 14:41:00|747339|746339|747317.9|746317.9|747839.2|746346.3|747317.9|745818.5|24
1640875270000|2021-12-30 14:41:10|747331.5|746331.5|747288.7|746288.7|747841.7|746332.3|747264|745770.6|29
1640875280000|2021-12-30 14:41:20|747282.5|746282.5|747253.3|746253.3|747779.2|746283|747243.1|745746.9|30
1640875290000|2021-12-30 14:41:30|747267.6|746267.6|747788.5|745788.5|747792|746282.3|747250.5|745788.5|25
1640875300000|2021-12-30 14:41:40|747785.9|745785.9|747838.3|745838.3|747847.2|745847.2|747784.4|745784.4|30
1640875310000|2021-12-30 14:41:50|747836.1|745836.1|747879.9|745879.9|747887.1|745887.1|747835.2|745835.2|28
1640875320000|2021-12-30 14:42:00|747881.5|745881.5|747815.8|745815.8|747881.5|746407.4|747384.7|745815.8|31
1640875330000|2021-12-30 14:42:10|747299.5|746299.5|747818|745818|747838.8|746340.9|747299.5|745817.2|24
1640875340000|2021-12-30 14:42:20|747814.6|745814.6|747889.6|745889.6|747889.6|745889.6|747814.6|745814.6|27
1640875350000|2021-12-30 14:42:30|747910.1|745910.1|747892.3|745892.3|747910.1|746385.1|747376.1|745855.2|20
1640875360000|2021-12-30 14:42:40|747894|745894|747900.7|745900.7|747908.2|746422.5|747398.9|745888.2|25
1640875370000|2021-12-30 14:42:50|747896.2|745896.2|748006.9|746006.9|748011.2|746011.2|747894.3|745894.3|26
1640875380000|2021-12-30 14:43:00|748010.1|746010.1|748001.2|746001.2|748032.5|746509.3|747493.5|745936.1|36
1640875390000|2021-12-30 14:43:10|748007.5|746007.5|748024.3|746024.3|748040.2|746040.2|747988.7|745988.7|22
1640875400000|2021-12-30 14:43:20|748028|746028|748013.6|746013.6|748028|746028|747974.1|745974.1|26
1640875410000|2021-12-30 14:43:30|748005.2|746005.2|747997.2|745997.2|748013|746013|747985.9|745985.9|30
1640875420000|2021-12-30 14:43:40|747994.8|745994.8|747431.1|746431.1|747994.8|746468.8|747429.9|745937.5|28
1640875430000|2021-12-30 14:43:50|747442.1|746442.1|747862.5|745862.5|747949.8|746442.1|747438.1|745831.9|24
1640875440000|2021-12-30 14:44:00|747852.9|745852.9|747862.3|745862.3|747893|746376|747365.3|745852.4|27
1640875450000|2021-12-30 14:44:10|747864.1|745864.1|747825.2|745825.2|747864.1|746381.4|747319.5|745817|26
1640875460000|2021-12-30 14:44:20|747825.7|745825.7|747831.4|745831.4|747855.4|746342.3|747319.7|745825.3|30
1640875470000|2021-12-30 14:44:30|747824.3|745824.3|747305|746305|747879|746305|747297.4|745800.7|27
1640875480000|2021-12-30 14:44:40|747795.5|745795.5|747725.7|745725.7|747801.9|746284.7|747228.7|745725.7|35
1640875490000|2021-12-30 14:44:50|747706|745706|747681.1|745681.1|747750|745750|747634.3|745634.3|29
1640875500000|2021-12-30 14:45:00|747730.7|745730.7|747585.2|745585.2|747730.7|746133|747133|745560.5|33
1640875510000|2021-12-30 14:45:10|747579.9|745579.9|747089|746089|747629.9|746134.5|747079.7|745578|25
1640875520000|2021-12-30 14:45:20|747079.5|746079.5|747565.3|745565.3|747611|746079.5|746994|745483.3|34
1640875530000|2021-12-30 14:45:30|747568.5|745568.5|747543.5|745543.5|747568.5|746063.4|747034.3|745534.9|34
1640875540000|2021-12-30 14:45:40|747531.1|745531.1|747050.6|746050.6|747537.6|746050.8|747034.2|745531.1|21
1640875550000|2021-12-30 14:45:50|747050.8|746050.8|747608.3|745608.3|747647.4|746112|747050.8|745598.6|31
1640875560000|2021-12-30 14:46:00|747604.6|745604.6|747104.9|746104.9|747648.8|746141.8|747104.9|745593.6|24
1640875570000|2021-12-30 14:46:10|747103|746103|747172.4|746172.4|747663.2|746172.4|747103|745636.3|30
1640875580000|2021-12-30 14:46:20|747173.3|746173.3|747174.2|746174.2|747668.4|746200.5|747161.4|745658|25
1640875590000|2021-12-30 14:46:30|747167.2|746167.2|747122.1|746122.1|747656.7|746171|747122.1|745645.6|25
1640875600000|2021-12-30 14:46:40|747606.1|745606.1|747109.9|746109.9|747625.1|746110.9|747108.7|745602.4|21
1640875610000|2021-12-30 14:46:50|747107.4|746107.4|747130.7|746130.7|747661|746144.3|747107.4|745614.6|30
1640875620000|2021-12-30 14:47:00|747127.9|746127.9|747145.7|746145.7|747658.9|746152|747114|745631.6|28
1640875630000|2021-12-30 14:47:10|747147.6|746147.6|747863.6|745863.6|747863.6|746360.2|747147.6|745738.5|28
1640875640000|2021-12-30 14:47:20|747880.5|745880.5|747862.5|745862.5|747880.8|746367.2|747325.3|745826.9|39
1640875650000|2021-12-30 14:47:30|747858.4|745858.4|747928.8|745928.8|747941.3|746367.5|747355.3|745857.2|30
1640875660000|2021-12-30 14:47:40|747933.8|745933.8|747997.1|745997.1|748002|746496.5|747427.3|745910.3|29
1640875670000|2021-12-30 14:47:50|747995.4|745995.4|748026|746026|748069.5|746578.6|747538.5|745995.4|39
1640875680000|2021-12-30 14:48:00|748024.3|746024.3|748092.4|746092.4|748103.6|746611.9|747495.7|746002.8|29
1640875690000|2021-12-30 14:48:10|748104.5|746104.5|748042.8|746042.8|748105.2|746616.7|747544.4|746031.2|29
1640875700000|2021-12-30 14:48:20|747523.6|746523.6|747899.1|745899.1|748016.1|746534.5|747396.7|745899.1|29
1640875710000|2021-12-30 14:48:30|747898.4|745898.4|747904.3|745904.3|747911.9|745911.9|747892.4|745892.4|29
1640875720000|2021-12-30 14:48:40|747905.5|745905.5|747910.6|745910.6|747910.6|746416.8|747403.5|745902.4|21
1640875730000|2021-12-30 14:48:50|747912.2|745912.2|747461.9|746461.9|748010.9|746501.8|747448.7|745912.2|33
1640875740000|2021-12-30 14:49:00|747467.1|746467.1|747439.5|746439.5|747945.6|746473.1|747424.5|745933.5|28
1640875750000|2021-12-30 14:49:10|747431|746431|747946.1|745946.1|747960.4|746462.3|747431|745941|30
1640875760000|2021-12-30 14:49:20|747944.2|745944.2|747920.2|745920.2|747950.4|746445.3|747429.2|745918|24
1640875770000|2021-12-30 14:49:30|747920|745920|747444|746444|747921.4|746449.7|747422.2|745919.5|29
1640875780000|2021-12-30 14:49:40|747447.8|746447.8|747456.1|746456.1|747964.5|746467.5|747437.7|745955.3|26
1640875790000|2021-12-30 14:49:50|747463.3|746463.3|747439.3|746439.3|747463.3|746463.3|747422.1|746422.1|28
1640875800000|2021-12-30 14:50:00|747441.3|746441.3|747730.7|745730.7|747804.5|746441.3|747222.6|745728.9|28
1640875810000|2021-12-30 14:50:10|747732|745732|747696.2|745696.2|747732|746224|747190.5|745695.1|27
1640875820000|2021-12-30 14:50:20|747695.8|745695.8|747665.2|745665.2|747695.8|746188.6|747131|745638.2|30
1640875830000|2021-12-30 14:50:30|747666.1|745666.1|747066.9|746066.9|747666.1|746162.4|747066.9|745593.8|29
1640875840000|2021-12-30 14:50:40|747073.4|746073.4|747653.3|745653.3|747655.6|746137.5|747072.1|745581.1|30
1640875850000|2021-12-30 14:50:50|747646.2|745646.2|747700.5|745700.5|747711.9|746194.1|747151.8|745645.8|30
1640875860000|2021-12-30 14:51:00|747694|745694|747689.1|745689.1|747707.7|746186.2|747180.9|745682.9|28
1640875870000|2021-12-30 14:51:10|747688.2|745688.2|747262.7|746262.7|747752.9|746262.7|747193.3|745688.2|26
1640875880000|2021-12-30 14:51:20|747264.8|746264.8|747839.4|745839.4|747862.2|746354|747264.8|745787.5|33
1640875890000|2021-12-30 14:51:30|747315.4|746315.4|747777|745777|747828.6|746315.4|747264.8|745764.8|27
1640875900000|2021-12-30 14:51:40|747774.1|745774.1|747271.1|746271.1|747785.9|746289|747265.2|745769.9|25
1640875910000|2021-12-30 14:51:50|747271.5|746271.5|747256.5|746256.5|747775.7|746292.6|747256.5|745775.7|22
1640875920000|2021-12-30 14:52:00|747255.5|746255.5|747320.5|746320.5|747820.6|746320.5|747255.5|745711.4|27
1640875930000|2021-12-30 14:52:10|747305.5|746305.5|747843.6|745843.6|747849.5|746349.6|747304.1|745831.7|25
1640875940000|2021-12-30 14:52:20|747840.8|745840.8|747355.6|746355.6|747851.8|746358.2|747325.6|745840.6|25
1640875950000|2021-12-30 14:52:30|747347.9|746347.9|747351.8|746351.8|747371.8|746371.8|747341.5|746341.5|25
1640875960000|2021-12-30 14:52:40|747348.2|746348.2|747952.4|745952.4|747989.4|746440.8|747348.2|745941.4|26
1640875970000|2021-12-30 14:52:50|747952.3|745952.3|747975.4|745975.4|748031.2|746525.7|747475.4|745934.5|31
1640875980000|2021-12-30 14:53:00|747974.7|745974.7|747981.4|745981.4|748007.8|746418|747418|745928|34
1640875990000|2021-12-30 14:53:10|747979.4|745979.4|747513.1|746513.1|748031.9|746513.1|747465.1|745954.4|36
1640876000000|2021-12-30 14:53:20|747503.8|746503.8|747463.2|746463.2|747521.8|746521.8|747463.2|746463.2|25
1640876010000|2021-12-30 14:53:30|747452.5|746452.5|747937|745937|747957.2|746453|747431.2|745917|29
1640876020000|2021-12-30 14:53:40|747925.7|745925.7|747943.1|745943.1|747965.6|746432|747432|745918.1|22
1640876030000|2021-12-30 14:53:50|747955.2|745955.2|747947.9|745947.9|747981.4|746480.5|747435.5|745942.8|25
1640876040000|2021-12-30 14:54:00|747938.2|745938.2|747922.7|745922.7|747957.2|746450.6|747415.1|745915.1|28
1640876050000|2021-12-30 14:54:10|747950.4|745950.4|747906.7|745906.7|747955.4|746432|747407.4|745878.2|25
1640876060000|2021-12-30 14:54:20|747905.5|745905.5|747880.9|745880.9|747911.1|745911.1|747847|745847|29
1640876070000|2021-12-30 14:54:30|747881.5|745881.5|747904.5|745904.5|747922|745922|747833.1|745833.1|22
1640876080000|2021-12-30 14:54:40|747886.2|745886.2|747896.4|745896.4|747908.8|745908.8|747881.9|745881.9|15
1640876090000|2021-12-30 14:54:50|747899.8|745899.8|748008.8|746008.8|748052.7|746052.7|747898.7|745898.7|24
1640876100000|2021-12-30 14:55:00|748022.1|746022.1|748004.1|746004.1|748067.8|746067.8|747990.1|745990.1|30
1640876110000|2021-12-30 14:55:10|747979.5|745979.5|748004.8|746004.8|748056.1|746056.1|747979.5|745979.5|31
1640876120000|2021-12-30 14:55:20|748012|746012|748002.2|746002.2|748045.6|746045.6|747982.7|745982.7|28
1640876130000|2021-12-30 14:55:30|748009.3|746009.3|748047.1|746047.1|748078.8|746546|747546|745976.6|36
1640876140000|2021-12-30 14:55:40|748046.4|746046.4|748050.8|746050.8|748052|746596.6|747596.6|746038.7|25
1640876150000|2021-12-30 14:55:50|748076.8|746076.8|747559.5|746559.5|748076.8|746573.8|747554.2|746041.9|23
1640876160000|2021-12-30 14:56:00|747557.9|746557.9|748074.6|746074.6|748094.3|746557.9|747541.8|746030.5|31
1640876170000|2021-12-30 14:56:10|748078|746078|748097.7|746097.7|748097.9|746097.9|748059.6|746059.6|22
1640876180000|2021-12-30 14:56:20|748093.8|746093.8|747647.8|746647.8|748163.5|746647.8|747647.8|746065.9|22
1640876190000|2021-12-30 14:56:30|747645|746645|748135.1|746135.1|748186.6|746671.8|747645|746121.2|30
1640876200000|2021-12-30 14:56:40|748121.5|746121.5|747581|746581|748131.9|746621.5|747581|746083.2|27
1640876210000|2021-12-30 14:56:50|747584.2|746584.2|748154|746154|748159.4|746645.7|747583|746071.6|26
1640876220000|2021-12-30 14:57:00|748130.5|746130.5|748137.5|746137.5|748168.8|746648.5|747626.9|746130.5|25
1640876230000|2021-12-30 14:57:10|748143.5|746143.5|747595.5|746595.5|748167.6|746663.1|747586.2|746125.8|33
1640876240000|2021-12-30 14:57:20|747590.1|746590.1|747578.1|746578.1|747598.8|746598.8|747577.3|746577.3|18
1640876250000|2021-12-30 14:57:30|747581|746581|747580.5|746580.5|747614|746614|747576.4|746576.4|20
1640876260000|2021-12-30 14:57:40|747585.1|746585.1|748012.9|746012.9|748061.5|746601|747554.2|745998.5|25
1640876270000|2021-12-30 14:57:50|748011.9|746011.9|747514.1|746514.1|748027.9|746523.2|747502.2|746000|25
1640876280000|2021-12-30 14:58:00|747518.8|746518.8|747540.1|746540.1|748069.2|746558|747518.8|746045.6|26
1640876290000|2021-12-30 14:58:10|747525.7|746525.7|747517.4|746517.4|748039.1|746525.7|747514.2|745997.5|28
1640876300000|2021-12-30 14:58:20|747529.9|746529.9|747440|746440|748006.1|746529.9|747437.6|745932.7|26
1640876310000|2021-12-30 14:58:30|747434.7|746434.7|747922.6|745922.6|747967.7|746434.7|747406.7|745867|33
1640876320000|2021-12-30 14:58:40|747921.3|745921.3|748014.7|746014.7|748021.2|746456|747426.4|745907.7|30
1640876330000|2021-12-30 14:58:50|748017|746017|748033|746033|748046.2|746046.2|747987|745987|25
1640876340000|2021-12-30 14:59:00|748024.9|746024.9|747917.3|745917.3|748024.9|746485.6|747421.5|745906.7|34
1640876350000|2021-12-30 14:59:10|747917.6|745917.6|747458|746458|747952.2|746462.4|747438.4|745902.9|26
1640876360000|2021-12-30 14:59:20|747978.6|745978.6|747413|746413|747998.6|746498.6|747413|745942.3|24
1640876370000|2021-12-30 14:59:30|747429.6|746429.6|747927.1|745927.1|747945.6|746438.5|747415|745908.4|21
1640876380000|2021-12-30 14:59:40|747916.1|745916.1|747379|746379|747956.7|746432.9|747379|745877.3|36
1640876390000|2021-12-30 14:59:50|747883.1|745883.1|747948.5|745948.5|747955.8|746450.7|747379.6|745818.6|32
1640876400000|2021-12-30 15:00:00|747477.1|746477.1|747821.4|745821.4|747977.8|746477.1|747324|745820.8|34
1640876410000|2021-12-30 15:00:10|747319.9|746319.9|747311.5|746311.5|747836.1|746357.2|747277.9|745829.8|30
1640876420000|2021-12-30 15:00:20|747276.8|746276.8|747857.4|745857.4|747867.3|746330|747262.9|745851.7|29
1640876430000|2021-12-30 15:00:30|747858.1|745858.1|747318.2|746318.2|747858.1|746351.1|747304|745812.5|21
1640876440000|2021-12-30 15:00:40|747316.5|746316.5|747257.6|746257.6|747318.7|746318.7|747255|746255|18
1640876450000|2021-12-30 15:00:50|747253.1|746253.1|747364.7|746364.7|747846.7|746364.7|747253.1|745785.8|21
1640876460000|2021-12-30 15:01:00|747322.7|746322.7|747414.6|746414.6|747940.3|746414.6|747320.1|745890.9|21
1640876470000|2021-12-30 15:01:10|747441|746441|747495.5|746495.5|748059|746495.5|747369.6|746010.1|23
1640876480000|2021-12-30 15:01:20|747546.6|746546.6|748000.9|746000.9|748057.4|746591.4|747528.6|745988.3|31
1640876490000|2021-12-30 15:01:30|748001.7|746001.7|748038.6|746038.6|748038.6|746530.8|747509.9|745963|29
1640876500000|2021-12-30 15:01:40|748010.8|746010.8|747486.1|746486.1|748028.9|746533.6|747473.6|745935.1|29
1640876510000|2021-12-30 15:01:50|747472.9|746472.9|747493.7|746493.7|747979.1|746530.4|747472.4|745923.2|34
1640876520000|2021-12-30 15:02:00|747497.3|746497.3|747937.9|745937.9|747992.2|746497.3|747427|745924.8|34
1640876530000|2021-12-30 15:02:10|747966.8|745966.8|747453|746453|747977.9|746506.8|747441.5|745931.4|30
1640876540000|2021-12-30 15:02:20|747499.3|746499.3|747500.1|746500.1|747978.6|746534|747466.5|745948|31
1640876550000|2021-12-30 15:02:30|747515|746515|747510.1|746510.1|748071.8|746534.7|747477|745979.9|31
1640876560000|2021-12-30 15:02:40|747515.3|746515.3|747496.4|746496.4|747528.3|746528.3|747489|746489|33
1640876570000|2021-12-30 15:02:50|747503.9|746503.9|747526|746526|748024.6|746530.3|747470.8|746006.2|34
1640876580000|2021-12-30 15:03:00|747514.2|746514.2|747607.6|746607.6|748138.5|746620.2|747506.6|746087|34
1640876590000|2021-12-30 15:03:10|747603.5|746603.5|747641.1|746641.1|748131.8|746645.2|747550|746083.6|33
1640876600000|2021-12-30 15:03:20|747646.3|746646.3|748168.6|746168.6|748179.4|746712.7|747615|746121.7|29
1640876610000|2021-12-30 15:03:30|747665|746665|748193.2|746193.2|748217.3|746718.7|747665|746170.1|37
1640876620000|2021-12-30 15:03:40|748194.6|746194.6|748141.3|746141.3|748228.8|746689.2|747646.2|746119.7|37
1640876630000|2021-12-30 15:03:50|748133|746133|748081.4|746081.4|748134.6|746612.7|747612.7|746081.4|34
1640876640000|2021-12-30 15:04:00|748080.8|746080.8|747551.4|746551.4|748102.4|746627.2|747551.4|746053.2|33
1640876650000|2021-12-30 15:04:10|747572.8|746572.8|747564.8|746564.8|747583.8|746583.8|747561.1|746561.1|28
1640876660000|2021-12-30 15:04:20|747578.3|746578.3|747560.9|746560.9|747597.1|746597.1|747546.5|746546.5|25
1640876670000|2021-12-30 15:04:30|747557|746557|748108.3|746108.3|748114.6|746614.1|747557|746079.3|32
1640876680000|2021-12-30 15:04:40|748078.9|746078.9|747592.8|746592.8|748127|746601.6|747578.1|746061|30
1640876690000|2021-12-30 15:04:50|748099.5|746099.5|748036.3|746036.3|748099.5|746586.1|747527.2|746034.6|28
1640876700000|2021-12-30 15:05:00|748037.7|746037.7|748088.4|746088.4|748114.9|746633.6|747509|746037.7|29
1640876710000|2021-12-30 15:05:10|748076|746076|748146.3|746146.3|748155.2|746155.2|748070.9|746070.9|28
1640876720000|2021-12-30 15:05:20|748131.1|746131.1|747665.8|746665.8|748157.7|746679.6|747659.3|746116.5|22
1640876730000|2021-12-30 15:05:30|747661|746661|747659.8|746659.8|747673.1|746673.1|747655|746655|13
1640876740000|2021-12-30 15:05:40|747658.4|746658.4|747681|746681|747695.6|746695.6|747658.4|746658.4|16
1640876750000|2021-12-30 15:05:50|747703|746703|748145.1|746145.1|748161.9|746718.5|747644.9|746145.1|27
1640876760000|2021-12-30 15:06:00|748158|746158|748083.7|746083.7|748158|746605.5|747530.8|746042.4|33
1640876770000|2021-12-30 15:06:10|748084|746084|748077.5|746077.5|748088.6|746577.3|747576.6|746054.8|21
1640876780000|2021-12-30 15:06:20|748076.6|746076.6|748130.3|746130.3|748132.5|746624.3|747624.3|746072.2|30
1640876790000|2021-12-30 15:06:30|748133|746133|747618.5|746618.5|748166.7|746667.8|747618.5|746133|31
1640876800000|2021-12-30 15:06:40|747639|746639|747657.8|746657.8|748152.5|746657.8|747609.4|746152.5|24
1640876810000|2021-12-30 15:06:50|747653.9|746653.9|747647.3|746647.3|747679.1|746679.1|747645.6|746645.6|28
1640876820000|2021-12-30 15:07:00|747660.2|746660.2|748176.9|746176.9|748176.9|746666.3|747640.6|746172.8|23
1640876830000|2021-12-30 15:07:10|747642.9|746642.9|747711.3|746711.3|748259.1|746762.9|747599|746128.3|39
1640876840000|2021-12-30 15:07:20|747745.7|746745.7|747710.7|746710.7|748222.8|746755.8|747684.9|746222.8|40
1640876850000|2021-12-30 15:07:30|747705.8|746705.8|747701.9|746701.9|748235.6|746769.7|747698.4|746215.9|39
1640876860000|2021-12-30 15:07:40|748171.4|746171.4|748172.6|746172.6|748202.7|746731.8|747655.9|746169.5|39
1640876870000|2021-12-30 15:07:50|747682.5|746682.5|747726.8|746726.8|748193.2|746740.7|747676.9|746158.3|40
1640876880000|2021-12-30 15:08:00|747741.7|746741.7|747649|746649|748218.9|746754.8|747649|746164.5|40
1640876890000|2021-12-30 15:08:10|747628.4|746628.4|748142.7|746142.7|748159.3|746674.8|747628.4|746135.5|40
1640876900000|2021-12-30 15:08:20|747646.6|746646.6|747517.2|746517.2|748215|746721.1|747498.9|745998.4|38
1640876910000|2021-12-30 15:08:30|747520.8|746520.8|747606.8|746606.8|748135.4|746660.1|747517.2|746135|33
1640876920000|2021-12-30 15:08:40|747609.4|746609.4|747568.4|746568.4|747617.1|746617.1|747548.5|746548.5|29
1640876930000|2021-12-30 15:08:50|747566.9|746566.9|748091.6|746091.6|748093.6|746570.5|747536|746072.2|26
1640876940000|2021-12-30 15:09:00|747615.5|746615.5|747662.8|746662.8|748183.2|746674.1|747577.2|746076.8|32
1640876950000|2021-12-30 15:09:10|747661.9|746661.9|747686.5|746686.5|748199.8|746699.7|747661.9|746178.4|26
1640876960000|2021-12-30 15:09:20|747689.5|746689.5|747637.8|746637.8|748159.9|746689.5|747608.9|746112.4|30
1640876970000|2021-12-30 15:09:30|748121|746121|748120.7|746120.7|748178.1|746685.4|747589.5|746082.7|32
1640876980000|2021-12-30 15:09:40|747600.6|746600.6|747635.4|746635.4|748152.4|746635.4|747600.6|746123.4|16
1640876990000|2021-12-30 15:09:50|747634.7|746634.7|748193.5|746193.5|748222.1|746698.1|747628|746125.6|27
1640877000000|2021-12-30 15:10:00|748174.5|746174.5|748206.8|746206.8|748206.8|746709.3|747693.6|746160.9|27
1640877010000|2021-12-30 15:10:10|748196.4|746196.4|748188.3|746188.3|748228.6|746720.7|747688.5|746172.6|27
1640877020000|2021-12-30 15:10:20|748180.7|746180.7|748185|746185|748193.1|746193.1|748177|746177|21
1640877030000|2021-12-30 15:10:30|748182.3|746182.3|748211.8|746211.8|748244.6|746701.9|747701.9|746182.3|16
1640877040000|2021-12-30 15:10:40|747654|746654|748239.2|746239.2|748239.2|746701.1|747654|746177.2|17
1640877050000|2021-12-30 15:10:50|748256.7|746256.7|748464.5|746464.5|748490.9|746939.8|747777|746256.7|37
1640877060000|2021-12-30 15:11:00|748473.7|746473.7|748464.3|746464.3|748520.6|746520.6|748428.3|746428.3|30
1640877070000|2021-12-30 15:11:10|748497.2|746497.2|748605.1|746605.1|748628.1|746628.1|748463.8|746463.8|33
1640877080000|2021-12-30 15:11:20|748590.7|746590.7|748715.2|746715.2|748753.2|747160.2|748113.8|746581.9|37
1640877090000|2021-12-30 15:11:30|748671.7|746671.7|748670.5|746670.5|748708.8|747188.1|748105|746639|37
1640877100000|2021-12-30 15:11:40|748677.6|746677.6|748655.8|746655.8|748677.6|747160.2|748123.6|746596.5|38
1640877110000|2021-12-30 15:11:50|748660.8|746660.8|748733|746733|748767.4|747114.1|748114.1|746613.6|39
1640877120000|2021-12-30 15:12:00|748688.4|746688.4|748704.5|746704.5|748734.5|747206.9|748206.9|746680.8|35
1640877130000|2021-12-30 15:12:10|748699.1|746699.1|748790.4|746790.4|748813.9|747250.2|748250.2|746699.1|27
1640877140000|2021-12-30 15:12:20|748795.5|746795.5|748794.8|746794.8|748831.1|747308.8|748308.8|746765.3|28
1640877150000|2021-12-30 15:12:30|748796.1|746796.1|748297.7|747297.7|748816.2|747338.6|748288.1|746767.1|21
1640877160000|2021-12-30 15:12:40|748332.1|747332.1|748827.4|746827.4|748841.3|747332.1|748296.5|746810|23
1640877170000|2021-12-30 15:12:50|748833.2|746833.2|748840.5|746840.5|748842.8|747325.2|748325.2|746823.6|27
1640877180000|2021-12-30 15:13:00|748824.5|746824.5|748256.3|747256.3|748824.5|747279.6|748245.8|746742.4|31
1640877190000|2021-12-30 15:13:10|748756|746756|748768.6|746768.6|748805.3|747296.4|748266.2|746756|28
1640877200000|2021-12-30 15:13:20|748778.5|746778.5|748796.1|746796.1|748850.8|747295|748295|746778.5|34
1640877210000|2021-12-30 15:13:30|748803|746803|748450.2|746450.2|748836|747309.4|748253.8|746450.2|27
1640877220000|2021-12-30 15:13:40|748458.1|746458.1|748690.4|746690.4|748704.1|746704.1|748441.3|746441.3|34
1640877230000|2021-12-30 15:13:50|748682.2|746682.2|748708.4|746708.4|748731.3|746731.3|748675.8|746675.8|24
1640877240000|2021-12-30 15:14:00|748714.4|746714.4|748719.6|746719.6|748751.9|747202.6|748196.5|746691.5|30
1640877250000|2021-12-30 15:14:10|748700|746700|748694.2|746694.2|748714.9|746714.9|748661.7|746661.7|28
1640877260000|2021-12-30 15:14:20|748666.9|746666.9|748185.1|747185.1|748720.5|747196.8|748185.1|746650|27
1640877270000|2021-12-30 15:14:30|748196.5|747196.5|748729.2|746729.2|748765.8|747243|748193.9|746699.9|27
1640877280000|2021-12-30 15:14:40|748274.4|747274.4|748734.8|746734.8|748766.1|747274.4|748238.6|746724.6|26
1640877290000|2021-12-30 15:14:50|748744.6|746744.6|748761.5|746761.5|748782.1|746782.1|748732|746732|37
1640877300000|2021-12-30 15:15:00|748756.5|746756.5|748736.5|746736.5|748770.1|747255.2|748218|746733.6|27
1640877310000|2021-12-30 15:15:10|748748.7|746748.7|748282.2|747282.2|748801.4|747282.2|748236.5|746737.8|34
1640877320000|2021-12-30 15:15:20|748291.5|747291.5|748762.2|746762.2|748772.5|747291.5|748276.8|746755.2|27
1640877330000|2021-12-30 15:15:30|748758.7|746758.7|748775.2|746775.2|748778.3|746778.3|748758.7|746758.7|25
1640877340000|2021-12-30 15:15:40|748774.6|746774.6|748266.4|747266.4|748792.1|747278.3|748260.6|746756.1|27
1640877350000|2021-12-30 15:15:50|748266.8|747266.8|748871.3|746871.3|748871.3|747335.6|748266.4|746781.5|29
1640877360000|2021-12-30 15:16:00|748861.3|746861.3|748835.8|746835.8|748871.7|747342.4|748335.8|746826.1|33
1640877370000|2021-12-30 15:16:10|748836.6|746836.6|748328.5|747328.5|748849.6|747341.3|748324.5|746826.8|30
1640877380000|2021-12-30 15:16:20|748330.2|747330.2|748806.2|746806.2|748806.2|747330.2|748251.1|746746.3|32
1640877390000|2021-12-30 15:16:30|748804.8|746804.8|748264.8|747264.8|748812.9|747340.2|748264.8|746766.7|35
1640877400000|2021-12-30 15:16:40|748781.9|746781.9|748777.2|746777.2|748799.3|747312.3|748287.9|746767.7|24
1640877410000|2021-12-30 15:16:50|748823.5|746823.5|748799.9|746799.9|748823.5|747298.2|748251.3|746751|27
1640877420000|2021-12-30 15:17:00|748776.3|746776.3|748831.1|746831.1|748848.2|747327.1|748327.1|746776.3|29
1640877430000|2021-12-30 15:17:10|748843.8|746843.8|748807.2|746807.2|748843.8|747352.4|748352.4|746797.4|22
1640877440000|2021-12-30 15:17:20|748809.6|746809.6|748321.2|747321.2|748835.2|747338.2|748321.2|746771.4|23
1640877450000|2021-12-30 15:17:30|748338.4|747338.4|748809.1|746809.1|748846.6|747338.4|748330.8|746793|21
1640877460000|2021-12-30 15:17:40|748801.3|746801.3|748847.1|746847.1|748860.4|746860.4|748801.2|746801.2|27
1640877470000|2021-12-30 15:17:50|748852.8|746852.8|748849.7|746849.7|748860.5|746860.5|748809.8|746809.8|28
1640877480000|2021-12-30 15:18:00|748848.3|746848.3|748784|746784|748879.6|747397.7|748312.3|746782.7|29
1640877490000|2021-12-30 15:18:10|748802.7|746802.7|748301|747301|748832.8|747302.6|748287.6|746773.8|24
1640877500000|2021-12-30 15:18:20|748318.7|747318.7|748851.3|746851.3|748851.3|747318.7|748318.7|746766.5|25
1640877510000|2021-12-30 15:18:30|748853.5|746853.5|748786.8|746786.8|748858.3|747331.4|748272.4|746782.6|24
1640877520000|2021-12-30 15:18:40|748797.7|746797.7|748823.3|746823.3|748871.8|747356.5|748269.2|746797.7|30
1640877530000|2021-12-30 15:18:50|748825.7|746825.7|748315.1|747315.1|748825.7|747342.3|748315.1|746818.9|21
1640877540000|2021-12-30 15:19:00|748336|747336|748800.5|746800.5|748830.6|747336|748259|746777.5|32
1640877550000|2021-12-30 15:19:10|748822.3|746822.3|748841.9|746841.9|748851|747314.3|748301.3|746805.8|21
1640877560000|2021-12-30 15:19:20|748838|746838|748909.2|746909.2|748909.2|747401.7|748341.7|746831.6|33
1640877570000|2021-12-30 15:19:30|748371.1|747371.1|748866.7|746866.7|748906|747390.5|748363.4|746863.1|29
1640877580000|2021-12-30 15:19:40|748902.8|746902.8|748598.1|747598.1|749090.7|747602.4|748410.9|746896.3|27
1640877590000|2021-12-30 15:19:50|749087.6|747087.6|749136|747136|749161.8|747628.2|748619.9|747080.6|28
1640877600000|2021-12-30 15:20:00|749137.4|747137.4|749039.5|747039.5|749137.4|747553.9|748538|747035.3|29
1640877610000|2021-12-30 15:20:10|749043.9|747043.9|748998.9|746998.9|749045.4|747531.5|748418.1|746931.2|37
1640877620000|2021-12-30 15:20:20|749035.9|747035.9|748535.4|747535.4|749100.6|747581|748473.4|746999.7|27
1640877630000|2021-12-30 15:20:30|749051.1|747051.1|748534.8|747534.8|749067.4|747590|748534.8|747042.5|34
1640877640000|2021-12-30 15:20:40|748536.2|747536.2|748620|747620|749143.1|747624.2|748536.2|747072.7|32
1640877650000|2021-12-30 15:20:50|748593.3|747593.3|749096.5|747096.5|749133.7|747627.4|748580.2|747093.6|19
1640877660000|2021-12-30 15:21:00|749101.1|747101.1|748639.4|747639.4|749149.8|747653.5|748606.4|747101.1|29
1640877670000|2021-12-30 15:21:10|748646.5|747646.5|749236.4|747236.4|749244|747731|748614.1|747159.1|38
1640877680000|2021-12-30 15:21:20|749233.4|747233.4|748752.6|747752.6|749285.3|747753.5|748719.1|747218.8|30
1640877690000|2021-12-30 15:21:30|749226.2|747226.2|749276.5|747276.5|749284.3|747783.6|748729.1|747222.9|27
1640877700000|2021-12-30 15:21:40|749274.9|747274.9|748802.9|747802.9|749320.6|747827.8|748752.5|747266.4|32
1640877710000|2021-12-30 15:21:50|748808.2|747808.2|749349.2|747349.2|749365.5|747864|748808.2|747311.3|31
1640877720000|2021-12-30 15:22:00|749332.9|747332.9|749272.2|747272.2|749371.2|747810.5|748806.2|747239.7|36
1640877730000|2021-12-30 15:22:10|749281.4|747281.4|749176.1|747176.1|749312.9|747786.2|748770.1|747175|37
1640877740000|2021-12-30 15:22:20|749155.4|747155.4|749141.6|747141.6|749171.3|747171.3|749112.4|747112.4|27
1640877750000|2021-12-30 15:22:30|749138.2|747138.2|748452.1|747452.1|749138.2|747507.1|748452.1|746964.5|28
1640877760000|2021-12-30 15:22:40|748456.2|747456.2|748933.1|746933.1|749001.7|747456.2|748449|746933.1|28
1640877770000|2021-12-30 15:22:50|748936.8|746936.8|748528.3|747528.3|749039|747529|748418.2|746924.7|29
1640877780000|2021-12-30 15:23:00|748519.5|747519.5|749005.3|747005.3|749072.7|747583.2|748519.5|747001.3|32
1640877790000|2021-12-30 15:23:10|748992|746992|748450|747450|749001.9|747505.1|748450|746947.9|30
1640877800000|2021-12-30 15:23:20|748961.8|746961.8|748949.9|746949.9|748961.8|746961.8|748924.8|746924.8|33
1640877810000|2021-12-30 15:23:30|748514|747514|748495.5|747495.5|749010.2|747521.4|748495.5|746980.7|23
1640877820000|2021-12-30 15:23:40|748499.4|747499.4|748468.7|747468.7|749025.6|747528.6|748468.7|746950.5|23
1640877830000|2021-12-30 15:23:50|748979.6|746979.6|749006.1|747006.1|749025.7|747505.2|748505.2|746943|23
1640877840000|2021-12-30 15:24:00|749016.8|747016.8|748893.9|746893.9|749017.3|747494.8|748487.8|746893.2|28
1640877850000|2021-12-30 15:24:10|748894.3|746894.3|748383.9|747383.9|748929.7|747409.9|748377.1|746894.3|24
1640877860000|2021-12-30 15:24:20|748388.1|747388.1|748812|746812|748842.5|747388.1|748380.9|746802.5|28
1640877870000|2021-12-30 15:24:30|748840.6|746840.6|748927.8|746927.8|748952.6|747367.8|748352|746840.6|33
1640877880000|2021-12-30 15:24:40|748925.1|746925.1|748460.2|747460.2|749063.1|747559.4|748443.7|746925.1|34
1640877890000|2021-12-30 15:24:50|748477.5|747477.5|748915.7|746915.7|748979.8|747485|748471.2|746900|36
1640877900000|2021-12-30 15:25:00|748438|747438|748849.3|746849.3|748914|747438|748390.8|746833.2|32
1640877910000|2021-12-30 15:25:10|748864.3|746864.3|748799.4|746799.4|748882.5|747356.8|748335.8|746790.8|25
1640877920000|2021-12-30 15:25:20|748799.5|746799.5|748744.3|746744.3|748802.6|746802.6|748744.3|746744.3|15
1640877930000|2021-12-30 15:25:30|748735.1|746735.1|748853.2|746853.2|748868.4|747247.7|748247.7|746735.1|27
1640877940000|2021-12-30 15:25:40|748843.8|746843.8|748834.3|746834.3|748860.2|747315.5|748315.5|746823.4|21
1640877950000|2021-12-30 15:25:50|748839.2|746839.2|748860.2|746860.2|748889.6|746889.6|748820|746820|27
1640877960000|2021-12-30 15:26:00|748850.9|746850.9|748859.1|746859.1|748915.7|746915.7|748817.4|746817.4|29
1640877970000|2021-12-30 15:26:10|748862.2|746862.2|748868|746868|748876.2|747353.7|748353.7|746855.6|19
1640877980000|2021-12-30 15:26:20|748862.7|746862.7|748799.7|746799.7|748874.6|746874.6|748799.7|746799.7|25
1640877990000|2021-12-30 15:26:30|748816.2|746816.2|748737.6|746737.6|748819.8|747257.8|748229.2|746730.5|26
1640878000000|2021-12-30 15:26:40|748737.5|746737.5|748738.2|746738.2|748762.9|747233.6|748186.8|746713.8|31
1640878010000|2021-12-30 15:26:50|748216.7|747216.7|748297.8|747297.8|748820.9|747297.8|748216.7|746723.4|25
1640878020000|2021-12-30 15:27:00|748305.7|747305.7|748807.1|746807.1|748842.8|747305.7|748305.7|746770.9|31
1640878030000|2021-12-30 15:27:10|748809.6|746809.6|748790.4|746790.4|748809.6|746809.6|748789.4|746789.4|16
1640878040000|2021-12-30 15:27:20|748784.9|746784.9|748806.9|746806.9|748822.6|746822.6|748781.8|746781.8|12
1640878050000|2021-12-30 15:27:30|748798.4|746798.4|748314.9|747314.9|748816.8|747314.9|748283.4|746789|22
1640878060000|2021-12-30 15:27:40|748313.9|747313.9|748888.4|746888.4|748910|747413.5|748302.4|746815.9|28
1640878070000|2021-12-30 15:27:50|748888.6|746888.6|749000.3|747000.3|749010.5|747507.6|748364|746870.3|27
1640878080000|2021-12-30 15:28:00|748993.6|746993.6|748971.8|746971.8|749037.5|747569.6|748526.7|746971.8|34
1640878090000|2021-12-30 15:28:10|748964.7|746964.7|748930.7|746930.7|748988.1|746988.1|748892|746892|28
1640878100000|2021-12-30 15:28:20|748925.6|746925.6|749002.7|747002.7|749003.1|747003.1|748925.6|746925.6|26
1640878110000|2021-12-30 15:28:30|748996.6|746996.6|748550.6|747550.6|749048.7|747560.4|748546.4|746982.5|31
1640878120000|2021-12-30 15:28:40|749127.4|747127.4|748950.4|746950.4|749127.4|747544.5|748496.3|746950.4|31
1640878130000|2021-12-30 15:28:50|748951.8|746951.8|748972.9|746972.9|749011.5|747502.8|748447.7|746951.3|32
1640878140000|2021-12-30 15:29:00|748969.1|746969.1|748471.3|747471.3|749011.9|747497.4|748440.3|746933.8|35
1640878150000|2021-12-30 15:29:10|748469.8|747469.8|748962.4|746962.4|748992.7|747511.8|748464.4|746962.4|28
1640878160000|2021-12-30 15:29:20|748436.4|747436.4|748922|746922|748970.4|747437.4|748432.6|746908.7|29
1640878170000|2021-12-30 15:29:30|748907.9|746907.9|748372.7|747372.7|748919.3|747393|748349|746873.7|26
1640878180000|2021-12-30 15:29:40|748871.6|746871.6|748976.8|746976.8|749002.5|747002.5|748871.6|746871.6|32
1640878190000|2021-12-30 15:29:50|748973.5|746973.5|748886.7|746886.7|748988|746988|748853.8|746853.8|31
1640878200000|2021-12-30 15:30:00|748878.9|746878.9|748854.2|746854.2|748886.3|747414.6|748365.9|746828|34
1640878210000|2021-12-30 15:30:10|748864.4|746864.4|748874.8|746874.8|748881.8|747344.7|748338.8|746828.6|31
1640878220000|2021-12-30 15:30:20|748831|746831|748820.5|746820.5|748874|747343.1|748305.8|746759.6|33
1640878230000|2021-12-30 15:30:30|748820.3|746820.3|748886.9|746886.9|748916.9|746916.9|748820.3|746820.3|32
1640878240000|2021-12-30 15:30:40|748896.3|746896.3|748992.7|746992.7|748992.7|747468.1|748452|746887.8|34
1640878250000|2021-12-30 15:30:50|748984.1|746984.1|748991.3|746991.3|749007.2|747007.2|748958.3|746958.3|30
1640878260000|2021-12-30 15:31:00|748984.5|746984.5|749021.3|747021.3|749028.5|747482.2|748482.2|746942.1|30
1640878270000|2021-12-30 15:31:10|749013.6|747013.6|749014|747014|749044.8|747514.2|748498.8|746998.9|27
1640878280000|2021-12-30 15:31:20|748990.8|746990.8|748970.3|746970.3|749021.8|747503.9|748478.8|746946.6|26
1640878290000|2021-12-30 15:31:30|748951.8|746951.8|748942.1|746942.1|749027.8|747463.5|748415.5|746934.7|30
1640878300000|2021-12-30 15:31:40|748941.8|746941.8|748916.5|746916.5|748985.8|747511.7|748416.5|746916.5|27
1640878310000|2021-12-30 15:31:50|748924.8|746924.8|748908|746908|748949|746949|748872.9|746872.9|35
1640878320000|2021-12-30 15:32:00|748911.8|746911.8|749007.5|747007.5|749017.3|747521.1|748390.9|746892.7|33
1640878330000|2021-12-30 15:32:10|749008|747008|748898.6|746898.6|749016.3|747522.5|748340.5|746810.1|35
1640878340000|2021-12-30 15:32:20|748896.6|746896.6|748830.9|746830.9|748948|747411|748411|746816.5|25
1640878350000|2021-12-30 15:32:30|748824.6|746824.6|748215|747215|748832.5|747243.3|748215|746728|22
1640878360000|2021-12-30 15:32:40|748211.9|747211.9|748778.5|746778.5|748783.8|747243.1|748201.5|746742.2|24
1640878370000|2021-12-30 15:32:50|748792.6|746792.6|748230.1|747230.1|748792.6|747317|748201|746764.9|23
1640878380000|2021-12-30 15:33:00|748223.7|747223.7|748218.7|747218.7|748796.8|747290.4|748178|746767.5|31
1640878390000|2021-12-30 15:33:10|748196|747196|748694.4|746694.4|748706|747217|748105.3|746654.6|34
1640878400000|2021-12-30 15:33:20|748683.5|746683.5|748710.5|746710.5|748751.7|747228.5|748200.2|746670.5|26
1640878410000|2021-12-30 15:33:30|748711.5|746711.5|748143.7|747143.7|748728.1|747214.3|748143.7|746638.6|27
1640878420000|2021-12-30 15:33:40|748136.6|747136.6|748098.5|747098.5|748156.4|747156.4|748066.8|747066.8|19
1640878430000|2021-12-30 15:33:50|748098.3|747098.3|748089.5|747089.5|748104.4|747104.4|748082|747082|27
1640878440000|2021-12-30 15:34:00|748070.7|747070.7|748453.2|746453.2|748584|747070.7|747996.2|746420.1|35
1640878450000|2021-12-30 15:34:10|748460.5|746460.5|748000.8|747000.8|748493.8|747003.8|747950|746460.5|23
1640878460000|2021-12-30 15:34:20|747994.8|746994.8|748506.2|746506.2|748517|747001.3|747988.8|746466.9|22
1640878470000|2021-12-30 15:34:30|748504.2|746504.2|748119|747119|748504.2|747150|748072.8|746499.4|23
1640878480000|2021-12-30 15:34:40|748106|747106|748080.9|747080.9|748589.2|747106.7|748055.6|746587.4|30
1640878490000|2021-12-30 15:34:50|748085.1|747085.1|748036|747036|748096.5|747096.5|748036|747036|24
1640878500000|2021-12-30 15:35:00|748013.9|747013.9|748487.9|746487.9|748512.9|747013.9|748013.9|746440.3|30
1640878510000|2021-12-30 15:35:10|748489.6|746489.6|748487.4|746487.4|748498.9|746498.9|748481.3|746481.3|20
1640878520000|2021-12-30 15:35:20|748487.5|746487.5|748500.4|746500.4|748516|747000.5|747981.1|746484.4|20
1640878530000|2021-12-30 15:35:30|748504.6|746504.6|748569.2|746569.2|748569.2|747040.3|747998.5|746499.7|22
1640878540000|2021-12-30 15:35:40|748532.6|746532.6|748003.9|747003.9|748548.4|747010.4|747997.2|746493.4|25
1640878550000|2021-12-30 15:35:50|748002.6|747002.6|748009.1|747009.1|748522.5|747009.1|747988.8|746468.2|31
1640878560000|2021-12-30 15:36:00|748016.7|747016.7|748489.7|746489.7|748519.4|747016.7|748006.8|746453|29
1640878570000|2021-12-30 15:36:10|748498.2|746498.2|748534.5|746534.5|748596.6|746596.6|748461.6|746461.6|32
1640878580000|2021-12-30 15:36:20|748537|746537|748584.8|746584.8|748636.3|747200.1|748158.3|746514.7|35
1640878590000|2021-12-30 15:36:30|748591.5|746591.5|748581.2|746581.2|748597.6|747171|748138.5|746570.6|25
1640878600000|2021-12-30 15:36:40|748581.1|746581.1|748652.9|746652.9|748667.5|746667.5|748569.5|746569.5|27
1640878610000|2021-12-30 15:36:50|748653.8|746653.8|748729.7|746729.7|748741.7|746741.7|748651.7|746651.7|35
1640878620000|2021-12-30 15:37:00|748729.4|746729.4|748190.4|747190.4|748740.7|747234.3|748190.4|746728|24
1640878630000|2021-12-30 15:37:10|748165|747165|748099.3|747099.3|748167.5|747167.5|748090.3|747090.3|29
1640878640000|2021-12-30 15:37:20|748602.7|746602.7|748785.5|746785.5|748785.5|747268.8|748180|746602.7|30
1640878650000|2021-12-30 15:37:30|748777|746777|748771.7|746771.7|748789.9|747260|748256.6|746758.4|26
1640878660000|2021-12-30 15:37:40|748778.5|746778.5|748227.3|747227.3|748790.6|747240.3|748191.2|746778.5|20
1640878670000|2021-12-30 15:37:50|748202.1|747202.1|748221.5|747221.5|748701.5|747237.3|748182.3|746701.5|28
1640878680000|2021-12-30 15:38:00|748213|747213|748619.7|746619.7|748686.6|747241.3|748199.8|746604.9|28
1640878690000|2021-12-30 15:38:10|748627.2|746627.2|748654.5|746654.5|748666.3|746666.3|748627.2|746627.2|27
1640878700000|2021-12-30 15:38:20|748650.5|746650.5|748626|746626|748654.2|746654.2|748605.7|746605.7|24
1640878710000|2021-12-30 15:38:30|748626.9|746626.9|748244|747244|748728.1|747244|748236.2|746624.9|32
1640878720000|2021-12-30 15:38:40|748247.3|747247.3|748247.8|747247.8|748783|747272.5|748243.8|746783|21
1640878730000|2021-12-30 15:38:50|748240|747240|748667|746667|748719.6|747254.3|748240|746666|31
1640878740000|2021-12-30 15:39:00|748663.2|746663.2|748062.5|747062.5|748663.2|747203.8|748062.5|746657|21
1640878750000|2021-12-30 15:39:10|748553.2|746553.2|748097.9|747097.9|748599.5|747102.2|748039|746534.3|28
1640878760000|2021-12-30 15:39:20|748090.1|747090.1|748124.6|747124.6|748142.5|747142.5|748087.6|747087.6|15
1640878770000|2021-12-30 15:39:30|748133.4|747133.4|748698.5|746698.5|748698.5|747188|748133.4|746698.5|25
1640878780000|2021-12-30 15:39:40|748702.6|746702.6|748775|746775|748775|747270.8|748205.8|746698.8|25
1640878790000|2021-12-30 15:39:50|748772.1|746772.1|748735.6|746735.6|748774.4|747251.5|748199.7|746696.6|25
1640878800000|2021-12-30 15:40:00|748735.5|746735.5|748211|747211|748736.5|747264.4|748208.3|746735.5|23
1640878810000|2021-12-30 15:40:10|748221.3|747221.3|748177.5|747177.5|748683|747222.6|748165.3|746676.7|24
1640878820000|2021-12-30 15:40:20|748165.2|747165.2|748155.4|747155.4|748165.2|747165.2|748131.7|747131.7|19
1640878830000|2021-12-30 15:40:30|748142.7|747142.7|748182.3|747182.3|748185.5|747185.5|748142.7|747142.7|27
1640878840000|2021-12-30 15:40:40|748183.6|747183.6|748643.2|746643.2|748643.2|747183.6|748153.8|746643.2|16
1640878850000|2021-12-30 15:40:50|748682|746682|748539.5|746539.5|748682|747179.5|748125.4|746539.5|27
1640878860000|2021-12-30 15:41:00|748556.6|746556.6|748514.8|746514.8|748567.9|746567.9|748497.1|746497.1|25
1640878870000|2021-12-30 15:41:10|748516.8|746516.8|748487.7|746487.7|748517.7|746517.7|748483.6|746483.6|27
1640878880000|2021-12-30 15:41:20|748493.5|746493.5|748405.4|746405.4|748493.5|746936.6|747936.6|746397.4|25
1640878890000|2021-12-30 15:41:30|748400.2|746400.2|747843.6|746843.6|748402.2|746884.4|747840.3|746373.4|22
1640878900000|2021-12-30 15:41:40|747842.7|746842.7|748372.5|746372.5|748372.5|746850.9|747842.4|746106.1|31
1640878910000|2021-12-30 15:41:50|748370.1|746370.1|748426.5|746426.5|748508.4|746508.4|748367.5|746367.5|31
1640878920000|2021-12-30 15:42:00|748425|746425|748437.7|746437.7|748454.4|747019.3|747997.5|746410|26
1640878930000|2021-12-30 15:42:10|748429.8|746429.8|748455.7|746455.7|748464.4|747000|747929.9|746429.8|22
1640878940000|2021-12-30 15:42:20|748459.4|746459.4|748149.1|747149.1|748459.4|747156.3|748088.2|746449.6|23
1640878950000|2021-12-30 15:42:30|748145.6|747145.6|748145.5|747145.5|748146.3|747146.3|748138.5|747138.5|23
1640878960000|2021-12-30 15:42:40|748629.8|746629.8|748646.4|746646.4|748646.4|747148.9|748137.1|746627.6|21
1640878970000|2021-12-30 15:42:50|748645.2|746645.2|748234.8|747234.8|748683.2|747234.8|748167.8|746622|22
1640878980000|2021-12-30 15:43:00|748209|747209|748694.2|746694.2|748745.1|747209|748192.2|746692.9|25
1640878990000|2021-12-30 15:43:10|748711.7|746711.7|748673.1|746673.1|748730.1|747245.3|748227.7|746662.2|27
1640879000000|2021-12-30 15:43:20|748669.2|746669.2|748228.6|747228.6|748675.5|747228.6|748172.9|746661.4|24
1640879010000|2021-12-30 15:43:30|748208.8|747208.8|748204.4|747204.4|748230.1|747230.1|748199.4|747199.4|21
1640879020000|2021-12-30 15:43:40|748199.1|747199.1|748212.1|747212.1|748657.8|747212.1|748197.9|746634.1|27
1640879030000|2021-12-30 15:43:50|748203.7|747203.7|748199.8|747199.8|748666.5|747222.1|748186.5|746666.5|26
1640879040000|2021-12-30 15:44:00|748192.9|747192.9|748592|746592|748597.6|747208|748188.2|746589.8|27
1640879050000|2021-12-30 15:44:10|748595|746595|748134.8|747134.8|748595.7|747135|748100.2|746481|28
1640879060000|2021-12-30 15:44:20|748139.7|747139.7|748136.3|747136.3|748643.2|747146|748123.7|746643.2|24
1640879070000|2021-12-30 15:44:30|748136.1|747136.1|748557.5|746557.5|748560.1|747137.2|748046|746550.7|21
1640879080000|2021-12-30 15:44:40|748556.8|746556.8|748020.2|747020.2|748556.8|747027.6|747988|746442|30
1640879090000|2021-12-30 15:44:50|748016.5|747016.5|748441|746441|748455.5|747020.6|747856|746338.3|35
1640879100000|2021-12-30 15:45:00|748454.2|746454.2|748528.9|746528.9|748528.9|746528.9|748320.1|746320.1|32
1640879110000|2021-12-30 15:45:10|748522.9|746522.9|748093.1|747093.1|748551.6|747114.4|748092.5|746505.9|28
1640879120000|2021-12-30 15:45:20|748092|747092|748667.4|746667.4|748680.9|747101.5|748053.1|746661.6|26
1640879130000|2021-12-30 15:45:30|748661.9|746661.9|748641.8|746641.8|748669.7|746669.7|748602.1|746602.1|18
1640879140000|2021-12-30 15:45:40|748197|747197|748682.7|746682.7|748682.7|747206|748197|746660.5|22
1640879150000|2021-12-30 15:45:50|748230|747230|748228.6|747228.6|748238.8|747238.8|748217.2|747217.2|21
1640879160000|2021-12-30 15:46:00|748234.5|747234.5|748235.3|747235.3|748241.8|747241.8|748227.2|747227.2|17
1640879170000|2021-12-30 15:46:10|748236.7|747236.7|748240.5|747240.5|748245.8|747245.8|748231.2|747231.2|18
1640879180000|2021-12-30 15:46:20|748242.6|747242.6|748807.7|746807.7|748807.7|747262.8|748213.6|746807.7|28
1640879190000|2021-12-30 15:46:30|748887.2|746887.2|748848.5|746848.5|748887.2|747378.9|748374.6|746826.6|29
1640879200000|2021-12-30 15:46:40|748850.5|746850.5|748779.2|746779.2|748854.8|747293.2|748293.2|746779.2|27
1640879210000|2021-12-30 15:46:50|748772.5|746772.5|748769.9|746769.9|748799.5|746799.5|748766|746766|24
1640879220000|2021-12-30 15:47:00|748765.7|746765.7|748705.7|746705.7|748781.8|746781.8|748702|746702|20
1640879230000|2021-12-30 15:47:10|748722.8|746722.8|748741.2|746741.2|748741.3|746741.3|748693.5|746693.5|22
1640879240000|2021-12-30 15:47:20|748749.9|746749.9|748762.9|746762.9|748770|746770|748746|746746|19
1640879250000|2021-12-30 15:47:30|748758.4|746758.4|748760.6|746760.6|748788.2|746788.2|748750.7|746750.7|26
1640879260000|2021-12-30 15:47:40|748764.5|746764.5|748750.2|746750.2|748770.1|746770.1|748738.1|746738.1|26
1640879270000|2021-12-30 15:47:50|748753.1|746753.1|748746.2|746746.2|748753.1|746753.1|748732.8|746732.8|22
1640879280000|2021-12-30 15:48:00|748746.6|746746.6|748746.1|746746.1|748771.8|746771.8|748738.8|746738.8|27
1640879290000|2021-12-30 15:48:10|748749.4|746749.4|748777.4|746777.4|748782.4|746782.4|748746.9|746746.9|20
1640879300000|2021-12-30 15:48:20|748764.5|746764.5|748769.1|746769.1|748783.6|746783.6|748749|746749|26
1640879310000|2021-12-30 15:48:30|748773.7|746773.7|748768.7|746768.7|748782.3|746782.3|748738|746738|9
1640879320000|2021-12-30 15:48:40|748775.3|746775.3|748697.7|746697.7|748783.1|746783.1|748670|746670|15
1640879330000|2021-12-30 15:48:50|748706.5|746706.5|748672.2|746672.2|748707.4|746707.4|748672.2|746672.2|8
1640879340000|2021-12-30 15:49:00|748668.5|746668.5|748667.3|746667.3|748677.4|746677.4|748666.8|746666.8|15
1640879350000|2021-12-30 15:49:10|748674.5|746674.5|748698.2|746698.2|748705|746705|748662.8|746662.8|17
1640879360000|2021-12-30 15:49:20|748692.6|746692.6|748688.5|746688.5|748702|746702|748662.8|746662.8|22
1640879370000|2021-12-30 15:49:30|748687.3|746687.3|748671.8|746671.8|748687.7|747088.9|748088.9|746650.8|23
1640879380000|2021-12-30 15:49:40|748651.6|746651.6|748682.7|746682.7|748696.7|746696.7|748651.6|746651.6|17
1640879390000|2021-12-30 15:49:50|748665.3|746665.3|748672.7|746672.7|748678.4|746678.4|748665.3|746665.3|12
1640879400000|2021-12-30 15:50:00|748679.7|746679.7|748662.6|746662.6|748687.5|746687.5|748658.7|746658.7|13
1640879410000|2021-12-30 15:50:10|748669.1|746669.1|748662.6|746662.6|748673.4|746673.4|748662.6|746662.6|8
1640879420000|2021-12-30 15:50:20|748665.3|746665.3|748607.9|746607.9|748672.2|747175.9|748102.5|746607.9|18
1640879430000|2021-12-30 15:50:30|748613.5|746613.5|748587.5|746587.5|748613.5|746613.5|748584.6|746584.6|33
1640879440000|2021-12-30 15:50:40|748599.3|746599.3|748710.1|746710.1|748712.3|747153.5|748153.5|746540.8|31
1640879450000|2021-12-30 15:50:50|748718.8|746718.8|748860.3|746860.3|748879|747200.6|748200.6|746585.5|29
1640879460000|2021-12-30 15:51:00|748852.6|746852.6|748866.8|746866.8|748883.1|746883.1|748843.6|746843.6|21
1640879470000|2021-12-30 15:51:10|748861.8|746861.8|748937.7|746937.7|749046.5|747483|748465.2|746859.9|25
1640879480000|2021-12-30 15:51:20|748953.3|746953.3|748904.9|746904.9|748953.3|746953.3|748893.7|746893.7|27
1640879490000|2021-12-30 15:51:30|748911.5|746911.5|748713.9|746713.9|748926.6|746926.6|748713.9|746713.9|33
1640879500000|2021-12-30 15:51:40|748741.1|746741.1|748717.2|746717.2|748756.3|746756.3|748704.3|746704.3|24
1640879510000|2021-12-30 15:51:50|748727.6|746727.6|748648|746648|748743|746743|748635.9|746635.9|25
1640879520000|2021-12-30 15:52:00|748656.9|746656.9|748656.8|746656.8|748676.5|746676.5|748651.3|746651.3|17
1640879530000|2021-12-30 15:52:10|748659.3|746659.3|748863.5|746863.5|748863.5|746863.5|748614|746614|30
1640879540000|2021-12-30 15:52:20|748908.2|746908.2|748945.6|746945.6|748955.6|746955.6|748908.2|746908.2|22
1640879550000|2021-12-30 15:52:30|748941.9|746941.9|748929.1|746929.1|748950.5|746950.5|748895.6|746895.6|23
1640879560000|2021-12-30 15:52:40|748938.6|746938.6|748759.3|746759.3|748950|747371.6|748371.6|746759.3|23
1640879570000|2021-12-30 15:52:50|748762.4|746762.4|748717.4|746717.4|748766.1|746766.1|748717.4|746717.4|22
1640879580000|2021-12-30 15:53:00|748718|746718|748747.1|746747.1|748747.1|746747.1|748685.4|746685.4|22
1640879590000|2021-12-30 15:53:10|748743.4|746743.4|748722.3|746722.3|748743.4|746743.4|748655.8|746655.8|31
1640879600000|2021-12-30 15:53:20|748722.7|746722.7|748751|746751|748764.4|746764.4|748721.7|746721.7|25
1640879610000|2021-12-30 15:53:30|748761.6|746761.6|748751.4|746751.4|748789.5|746789.5|748751.4|746751.4|28
1640879620000|2021-12-30 15:53:40|748752.2|746752.2|748776|746776|748776|746776|748721.9|746721.9|22
1640879630000|2021-12-30 15:53:50|748770.5|746770.5|748803.8|746803.8|748812.2|746812.2|748739.2|746739.2|24
1640879640000|2021-12-30 15:54:00|748790.7|746790.7|748761.3|746761.3|748805.7|746805.7|748750.8|746750.8|14
1640879650000|2021-12-30 15:54:10|748749.6|746749.6|748753|746753|748812.5|746812.5|748749.6|746749.6|27
1640879660000|2021-12-30 15:54:20|748751|746751|748729.9|746729.9|748763|747142.9|748142.9|746638.6|21
1640879670000|2021-12-30 15:54:30|748725.5|746725.5|748581.2|746581.2|748747.2|746747.2|748560.8|746560.8|23
1640879680000|2021-12-30 15:54:40|748559.2|746559.2|748601.9|746601.9|748623|746623|748559.2|746559.2|20
1640879690000|2021-12-30 15:54:50|748599.5|746599.5|748620|746620|748634.4|746634.4|748598.9|746598.9|27
1640879700000|2021-12-30 15:55:00|748620.5|746620.5|748584.6|746584.6|748631.2|746631.2|748584.6|746584.6|32
1640879710000|2021-12-30 15:55:10|748595.2|746595.2|748503.9|746503.9|748597|746597|748441.8|746441.8|23
1640879720000|2021-12-30 15:55:20|748502.1|746502.1|748381.4|746381.4|748506.5|746506.5|748318.1|746318.1|31
1640879730000|2021-12-30 15:55:30|748378.3|746378.3|748583.6|746583.6|748583.6|746583.6|748346.5|746346.5|31
1640879740000|2021-12-30 15:55:40|748444.9|746444.9|748312.6|746312.6|748467.5|746467.5|748247.4|746247.4|32
1640879750000|2021-12-30 15:55:50|748325.7|746325.7|748496.2|746496.2|748511.6|746511.6|748314.7|746314.7|33
1640879760000|2021-12-30 15:56:00|748491.3|746491.3|748311.8|746311.8|748491.3|746491.3|748311.8|746311.8|37
1640879770000|2021-12-30 15:56:10|748306.1|746306.1|748034.8|746034.8|748333.5|746333.5|748034.8|746034.8|29
1640879780000|2021-12-30 15:56:20|748049|746049|747990.9|745990.9|748095.9|746095.9|747972|745972|35
1640879790000|2021-12-30 15:56:30|748015.4|746015.4|747962.8|745962.8|748020.4|746020.4|747912.5|745912.5|33
1640879800000|2021-12-30 15:56:40|747951.2|745951.2|747837.6|745837.6|747971.3|745971.3|747835.3|745835.3|32
1640879810000|2021-12-30 15:56:50|747837.5|745837.5|747700.7|745700.7|747843.9|745843.9|747668.5|745668.5|36
1640879820000|2021-12-30 15:57:00|747724.4|745724.4|747447.9|745447.9|747724.4|745724.4|747386.5|745386.5|33
1640879830000|2021-12-30 15:57:10|747413.3|745413.3|747456.5|745456.5|747468|745468|747405.1|745405.1|38
1640879840000|2021-12-30 15:57:20|747418.8|745418.8|747438.4|745438.4|747476.8|745476.8|747391.3|745391.3|31
1640879850000|2021-12-30 15:57:30|747439.8|745439.8|747421.9|745421.9|747498.6|745498.6|747409.7|745409.7|25
1640879860000|2021-12-30 15:57:40|747429.3|745429.3|747422.4|745422.4|747463.2|745463.2|747412.2|745412.2|26
1640879870000|2021-12-30 15:57:50|747405.1|745405.1|747447.3|745447.3|747480|745480|747342.7|745342.7|33
1640879880000|2021-12-30 15:58:00|747444.4|745444.4|747469.3|745469.3|747486.3|745486.3|747417|745417|27
1640879890000|2021-12-30 15:58:10|747475.7|745475.7|747529.3|745529.3|747549.9|745549.9|747461.1|745461.1|29
1640879900000|2021-12-30 15:58:20|747530.5|745530.5|747612.2|745612.2|747634.5|745634.5|747515.9|745515.9|34
1640879910000|2021-12-30 15:58:30|747620.9|745620.9|747587.4|745587.4|747620.9|745620.9|747574.4|745574.4|27
1640879920000|2021-12-30 15:58:40|747598.5|745598.5|747594.9|745594.9|747599.6|745599.6|747565.9|745565.9|16
1640879930000|2021-12-30 15:58:50|747594.3|745594.3|747593.5|745593.5|747611.6|745611.6|747589.9|745589.9|21
1640879940000|2021-12-30 15:59:00|747592.5|745592.5|747678.1|745678.1|747685.2|745685.2|747591.4|745591.4|23
1640879950000|2021-12-30 15:59:10|747671.8|745671.8|747602.4|745602.4|747681.3|745681.3|747602.4|745602.4|31
1640879960000|2021-12-30 15:59:20|747602.3|745602.3|747620.1|745620.1|747634.7|745634.7|747596.2|745596.2|30
1640879970000|2021-12-30 15:59:30|747614.3|745614.3|747540.6|745540.6|747620.2|745620.2|747519.2|745519.2|29
1640879980000|2021-12-30 15:59:40|747525.7|745525.7|747511.8|745511.8|747582|745582|747506.6|745506.6|22
1640879990000|2021-12-30 15:59:50|747518.7|745518.7|747558.3|745558.3|747558.3|745558.3|747518.7|745518.7|23
1640880000000|2021-12-30 16:00:00|747583.1|745583.1|747579.9|745579.9|747592.6|745592.6|747555.8|745555.8|25
1640880010000|2021-12-30 16:00:10|747534|745534|747567.1|745567.1|747583.3|745583.3|747534|745534|15
1640880020000|2021-12-30 16:00:20|747564.6|745564.6|747624.9|745624.9|747624.9|746031.5|747031.5|745513|29
1640880030000|2021-12-30 16:00:30|747601.6|745601.6|747618.2|745618.2|747642.7|745642.7|747590.6|745590.6|29
1640880040000|2021-12-30 16:00:40|747616.6|745616.6|747979.9|745979.9|747980.8|746293.1|747293.1|745608.1|33
1640880050000|2021-12-30 16:00:50|747978|745978|747951|745951|748007.5|746007.5|747916.4|745916.4|30
1640880060000|2021-12-30 16:01:00|747942.6|745942.6|747867.8|745867.8|747948.9|745948.9|747867.8|745867.8|24
1640880070000|2021-12-30 16:01:10|747856.1|745856.1|747932.6|745932.6|747932.6|745932.6|747854.2|745854.2|25
1640880080000|2021-12-30 16:01:20|747928.9|745928.9|748042.8|746042.8|748053.2|746467.5|747467.5|745864|31
1640880090000|2021-12-30 16:01:30|748024.6|746024.6|748009.4|746009.4|748060|746060|748009.4|746009.4|24
1640880100000|2021-12-30 16:01:40|748013.5|746013.5|747851.8|745851.8|748075.8|746075.8|747819.9|745819.9|33
1640880110000|2021-12-30 16:01:50|747846.8|745846.8|747787.7|745787.7|747886.6|745886.6|747764|745764|32
1640880120000|2021-12-30 16:02:00|747784.9|745784.9|747694.6|745694.6|747784.9|745784.9|747632.1|745632.1|25
1640880130000|2021-12-30 16:02:10|747695.2|745695.2|747654|745654|747711.1|745711.1|747654|745654|28
1640880140000|2021-12-30 16:02:20|747682.7|745682.7|747527.7|745527.7|747682.7|745682.7|747527.7|745527.7|30
1640880150000|2021-12-30 16:02:30|747540.1|745540.1|747524.2|745524.2|747643.2|745643.2|747523|745523|17
1640880160000|2021-12-30 16:02:40|747522.7|745522.7|747470.5|745470.5|747559.2|745559.2|747470.2|745470.2|20
1640880170000|2021-12-30 16:02:50|747466.5|745466.5|747520.6|745520.6|747521.2|745521.2|747466.5|745466.5|13
1640880180000|2021-12-30 16:03:00|747513.2|745513.2|747511.4|745511.4|747533|745533|747500.2|745500.2|19
1640880190000|2021-12-30 16:03:10|747503.4|745503.4|747524.7|745524.7|747524.7|745524.7|747450.5|745450.5|21
1640880200000|2021-12-30 16:03:20|747496.1|745496.1|747518.2|745518.2|747530.8|745530.8|747481.8|745481.8|27
1640880210000|2021-12-30 16:03:30|747517.7|745517.7|747537|745537|747537|745537|747494.3|745494.3|23
1640880220000|2021-12-30 16:03:40|747525.4|745525.4|747563.1|745563.1|747610.3|745610.3|747524.7|745524.7|24
1640880230000|2021-12-30 16:03:50|747560.4|745560.4|747551.5|745551.5|747569.8|745569.8|747540.6|745540.6|20
1640880240000|2021-12-30 16:04:00|747552.6|745552.6|747545.2|745545.2|747580.8|745580.8|747525.7|745525.7|18
1640880250000|2021-12-30 16:04:10|747532.1|745532.1|747521|745521|747559|745559|747519|745519|15
1640880260000|2021-12-30 16:04:20|747527.5|745527.5|747439.5|745439.5|747543|745543|747439.5|745439.5|19
1640880270000|2021-12-30 16:04:30|747464.5|745464.5|747458.9|745458.9|747468.6|745468.6|747442.2|745442.2|18
1640880280000|2021-12-30 16:04:40|747448.3|745448.3|747509.4|745509.4|747540.5|745540.5|747398.7|745398.7|21
1640880290000|2021-12-30 16:04:50|747511|745511|747528.4|745528.4|747555.6|745555.6|747507.1|745507.1|23
1640880300000|2021-12-30 16:05:00|747589|745589|747642.9|745642.9|747681.1|745681.1|747561.1|745561.1|37
1640880310000|2021-12-30 16:05:10|747639.9|745639.9|747908.8|745908.8|747930.3|745930.3|747639.9|745639.9|34
1640880320000|2021-12-30 16:05:20|747914.9|745914.9|747537.1|746537.1|748122.5|746594.7|747524.5|745887.7|34
1640880330000|2021-12-30 16:05:30|747523.6|746523.6|747499|746499|748009.5|746548.5|747493.3|746009.5|34
1640880340000|2021-12-30 16:05:40|747991.5|745991.5|747505|746505|748023.1|746510.5|747505|745990.9|26
1640880350000|2021-12-30 16:05:50|747500.6|746500.6|747501.9|746501.9|747522.2|746522.2|747500.3|746500.3|23
1640880360000|2021-12-30 16:06:00|747496.5|746496.5|747491.7|746491.7|747511.2|746511.2|747491.7|746491.7|23
1640880370000|2021-12-30 16:06:10|747490.6|746490.6|747898|745898|747973.5|746491.7|747483.8|745881.3|31
1640880380000|2021-12-30 16:06:20|747895.8|745895.8|747894.7|745894.7|747903.6|745903.6|747866.3|745866.3|34
1640880390000|2021-12-30 16:06:30|747893.7|745893.7|747942|745942|747956.4|745956.4|747881.9|745881.9|32
1640880400000|2021-12-30 16:06:40|747937.9|745937.9|747949.4|745949.4|747973.3|745973.3|747932|745932|20
1640880410000|2021-12-30 16:06:50|747948.3|745948.3|747927|745927|747960.3|745960.3|747912|745912|18
1640880420000|2021-12-30 16:07:00|747928.3|745928.3|748005.9|746005.9|748024.7|746024.7|747928.3|745928.3|22
1640880430000|2021-12-30 16:07:10|748014.5|746014.5|748014.3|746014.3|748045.3|746045.3|747989.5|745989.5|21
1640880440000|2021-12-30 16:07:20|748017.5|746017.5|748200.7|746200.7|748255|746255|748017.5|746017.5|28
1640880450000|2021-12-30 16:07:30|748186|746186|748174.7|746174.7|748246.7|746246.7|748174.6|746174.6|26
1640880460000|2021-12-30 16:07:40|748177.5|746177.5|748271.4|746271.4|748289.9|746289.9|748177.5|746177.5|25
1640880470000|2021-12-30 16:07:50|748270.1|746270.1|748179.4|746179.4|748270.1|746270.1|748144.2|746144.2|26
1640880480000|2021-12-30 16:08:00|748212.3|746212.3|748184.9|746184.9|748222.7|746222.7|748184.9|746184.9|20
1640880490000|2021-12-30 16:08:10|748186.4|746186.4|748175.9|746175.9|748216.4|746216.4|748162.2|746162.2|33
1640880500000|2021-12-30 16:08:20|748177|746177|748188.7|746188.7|748198.4|746198.4|748174.7|746174.7|18
1640880510000|2021-12-30 16:08:30|748192.8|746192.8|748155.7|746155.7|748198.5|746198.5|748144.8|746144.8|18
1640880520000|2021-12-30 16:08:40|748152.6|746152.6|748154|746154|748171.1|746171.1|748146.9|746146.9|23
1640880530000|2021-12-30 16:08:50|748154.2|746154.2|748152.5|746152.5|748159.5|746159.5|748152|746152|18
1640880540000|2021-12-30 16:09:00|748153.6|746153.6|748363.4|746363.4|748380.3|746380.3|748152|746152|22
1640880550000|2021-12-30 16:09:10|748365.8|746365.8|748364.5|746364.5|748381.6|746381.6|748364.5|746364.5|19
1640880560000|2021-12-30 16:09:20|748379.3|746379.3|748342.6|746342.6|748452.3|746452.3|748314.6|746314.6|25
1640880570000|2021-12-30 16:09:30|748337.3|746337.3|748330.4|746330.4|748354.5|746354.5|748318.4|746318.4|23
1640880580000|2021-12-30 16:09:40|748327.8|746327.8|748265.7|746265.7|748327.9|746822.5|747767.5|746255.7|26
1640880590000|2021-12-30 16:09:50|748264|746264|748253.6|746253.6|748264|746796.3|747746.8|746236.7|24
1640880600000|2021-12-30 16:10:00|748251.5|746251.5|748206.1|746206.1|748251.5|746251.5|748205.4|746205.4|25
1640880610000|2021-12-30 16:10:10|748205.5|746205.5|748148.6|746148.6|748205.6|746205.6|748148.6|746148.6|24
1640880620000|2021-12-30 16:10:20|748143.8|746143.8|748148.3|746148.3|748155.1|746155.1|748130.3|746130.3|24
1640880630000|2021-12-30 16:10:30|748149|746149|748144.3|746144.3|748161.8|746161.8|748140.7|746140.7|22
1640880640000|2021-12-30 16:10:40|748146.6|746146.6|748143.1|746143.1|748147.7|746147.7|748140.6|746140.6|13
1640880650000|2021-12-30 16:10:50|748144|746144|748142|746142|748148|746148|748141.6|746141.6|18
1640880660000|2021-12-30 16:11:00|748144.3|746144.3|748137.5|746137.5|748150.5|746150.5|748137.5|746137.5|18
1640880670000|2021-12-30 16:11:10|748135.9|746135.9|748136.7|746136.7|748136.7|746136.7|748134.4|746134.4|11
1640880680000|2021-12-30 16:11:20|748136.6|746136.6|747637.3|746637.3|748136.6|746638.4|747636.3|746135.2|9
1640880690000|2021-12-30 16:11:30|747636|746636|748132.9|746132.9|748157.7|746658.5|747633.9|746132.9|19
1640880700000|2021-12-30 16:11:40|748134.3|746134.3|748126.5|746126.5|748134.3|746134.3|748126.5|746126.5|7
1640880710000|2021-12-30 16:11:50|748126.6|746126.6|748199.4|746199.4|748199.4|746199.4|748109|746109|17
1640880720000|2021-12-30 16:12:00|748197.9|746197.9|747662.8|746662.8|748204.8|746669.8|747660|746135|23
1640880730000|2021-12-30 16:12:10|747662.2|746662.2|748121.1|746121.1|748149|746663.3|747648.9|746120|16
1640880740000|2021-12-30 16:12:20|748120.3|746120.3|748008.5|746008.5|748126.2|746126.2|747984.2|745984.2|28
1640880750000|2021-12-30 16:12:30|748010.5|746010.5|747964.9|745964.9|748010.5|746010.5|747956.2|745956.2|22
1640880760000|2021-12-30 16:12:40|747947.9|745947.9|747919.2|745919.2|747947.9|745947.9|747902.8|745902.8|22
1640880770000|2021-12-30 16:12:50|747903.5|745903.5|747998.1|745998.1|748014.4|746014.4|747903.5|745903.5|24
1640880780000|2021-12-30 16:13:00|747998.9|745998.9|747960.2|745960.2|747998.9|745998.9|747956.9|745956.9|20
1640880790000|2021-12-30 16:13:10|747958.9|745958.9|747955.4|745955.4|747958.9|745958.9|747955.1|745955.1|12
1640880800000|2021-12-30 16:13:20|747961.3|745961.3|747955.4|745955.4|747961.3|745961.3|747946|745946|16
1640880810000|2021-12-30 16:13:30|747958.3|745958.3|747939.1|745939.1|747958.3|745958.3|747938|745938|16
1640880820000|2021-12-30 16:13:40|747939|745939|747889.5|745889.5|747939|745939|747886|745886|20
1640880830000|2021-12-30 16:13:50|747890.3|745890.3|747978.5|745978.5|747979.3|745979.3|747886|745886|25
1640880840000|2021-12-30 16:14:00|747983|745983|748088.5|746088.5|748119.2|746119.2|747983|745983|19
1640880850000|2021-12-30 16:14:10|748086.5|746086.5|748138|746138|748151|746151|748086.2|746086.2|20
1640880860000|2021-12-30 16:14:20|748133.5|746133.5|748130.2|746130.2|748150.6|746150.6|748121.8|746121.8|21
1640880870000|2021-12-30 16:14:30|748114.6|746114.6|748137.8|746137.8|748139.5|746139.5|748114.6|746114.6|23
1640880880000|2021-12-30 16:14:40|748137|746137|748152.6|746152.6|748152.6|746152.6|748136.9|746136.9|13
1640880890000|2021-12-30 16:14:50|748150.3|746150.3|747658.6|746658.6|748176.5|746663.6|747639.8|746145.8|19
1640880900000|2021-12-30 16:15:00|747660.5|746660.5|747649.5|746649.5|748165.5|746667|747649.5|746146.7|23
1640880910000|2021-12-30 16:15:10|747648.7|746648.7|748142.5|746142.5|748143.3|746650.9|747641.2|746117.3|21
1640880920000|2021-12-30 16:15:20|748141.1|746141.1|747625|746625|748141.1|746625|747625|746112.8|21
1640880930000|2021-12-30 16:15:30|747617.9|746617.9|748121.1|746121.1|748121.1|746621.8|747610.7|746115.8|13
1640880940000|2021-12-30 16:15:40|748117|746117|748098.9|746098.9|748117|746117|748095.2|746095.2|10
1640880950000|2021-12-30 16:15:50|748098.4|746098.4|748155.4|746155.4|748156|746664.1|747656.5|746018.2|22
1640880960000|2021-12-30 16:16:00|748154.3|746154.3|748155.3|746155.3|748169.6|746169.6|748108|746108|25
1640880970000|2021-12-30 16:16:10|748156.8|746156.8|747749.1|746749.1|748279.6|746749.1|747746.8|746126.7|26
1640880980000|2021-12-30 16:16:20|748325.7|746325.7|748462.1|746462.1|748490.6|746490.6|748316.6|746316.6|29
1640880990000|2021-12-30 16:16:30|748460|746460|748475.1|746475.1|748507|746507|748460|746460|19
1640881000000|2021-12-30 16:16:40|748473.8|746473.8|748427.3|746427.3|748473.8|746473.8|748405.4|746405.4|23
1640881010000|2021-12-30 16:16:50|748428|746428|748461.4|746461.4|748463|746463|748426.7|746426.7|15
1640881020000|2021-12-30 16:17:00|748461.3|746461.3|748448.6|746448.6|748464.2|746464.2|748448.6|746448.6|21
1640881030000|2021-12-30 16:17:10|748413.6|746413.6|748567.8|746567.8|748568.2|746568.2|748404|746404|29
1640881040000|2021-12-30 16:17:20|748567.9|746567.9|748605|746605|748605|746605|748512.6|746512.6|30
1640881050000|2021-12-30 16:17:30|748601.1|746601.1|748724.4|746724.4|748742.5|746742.5|748591.9|746591.9|28
1640881060000|2021-12-30 16:17:40|748718.8|746718.8|748760.2|746760.2|748778.2|746778.2|748713.1|746713.1|23
1640881070000|2021-12-30 16:17:50|748753.5|746753.5|748759.8|746759.8|748779.9|746779.9|748753.5|746753.5|23
1640881080000|2021-12-30 16:18:00|748762|746762|748736.5|746736.5|748804.1|746804.1|748735|746735|28
1640881090000|2021-12-30 16:18:10|748742|746742|748751.9|746751.9|748767.3|746767.3|748718.9|746718.9|29
1640881100000|2021-12-30 16:18:20|748727.2|746727.2|748766.9|746766.9|748774.4|746774.4|748725.7|746725.7|24
1640881110000|2021-12-30 16:18:30|748742|746742|748747.8|746747.8|748776.3|746776.3|748736.8|746736.8|24
1640881120000|2021-12-30 16:18:40|748747.3|746747.3|748714.2|746714.2|748747.7|746747.7|748686.9|746686.9|22
1640881130000|2021-12-30 16:18:50|748726.6|746726.6|748742.5|746742.5|748751.9|746751.9|748717.9|746717.9|20
1640881140000|2021-12-30 16:19:00|748744.9|746744.9|748723.9|746723.9|748744.9|746744.9|748700.6|746700.6|20
1640881150000|2021-12-30 16:19:10|748714.5|746714.5|748721.3|746721.3|748733.5|746733.5|748703.1|746703.1|21
1640881160000|2021-12-30 16:19:20|748716.2|746716.2|748755.4|746755.4|748755.4|746755.4|748716.2|746716.2|27
1640881170000|2021-12-30 16:19:30|748754.1|746754.1|748742.9|746742.9|748754.1|746754.1|748729.6|746729.6|31
1640881180000|2021-12-30 16:19:40|748741|746741|748752.7|746752.7|748754.6|746754.6|748724.1|746724.1|24
1640881190000|2021-12-30 16:19:50|748754.3|746754.3|748732.7|746732.7|748756.4|746756.4|748706.5|746706.5|17
1640881200000|2021-12-30 16:20:00|748735.4|746735.4|748765.1|746765.1|748804.1|746804.1|748719.5|746719.5|29
1640881210000|2021-12-30 16:20:10|748801.4|746801.4|748829.5|746829.5|748842.7|746842.7|748801.4|746801.4|27
1640881220000|2021-12-30 16:20:20|748798.5|746798.5|748759.3|746759.3|748815.4|746815.4|748743.5|746743.5|28
1640881230000|2021-12-30 16:20:30|748756.2|746756.2|748797.5|746797.5|748798.5|746798.5|748754|746754|27
1640881240000|2021-12-30 16:20:40|748786.9|746786.9|748790.9|746790.9|748807.3|746807.3|748779.3|746779.3|17
1640881250000|2021-12-30 16:20:50|748792.4|746792.4|748804.7|746804.7|748808.7|746808.7|748767|746767|22
1640881260000|2021-12-30 16:21:00|748798.2|746798.2|748808.7|746808.7|748813|746813|748773.6|746773.6|18
1640881270000|2021-12-30 16:21:10|748799.2|746799.2|748811.6|746811.6|748839.2|746839.2|748787.3|746787.3|24
1640881280000|2021-12-30 16:21:20|748822.1|746822.1|748817.2|746817.2|748822.1|746822.1|748804.7|746804.7|17
1640881290000|2021-12-30 16:21:30|748830.6|746830.6|748794.4|746794.4|748839.5|746839.5|748772.2|746772.2|25
1640881300000|2021-12-30 16:21:40|748806.1|746806.1|748791.8|746791.8|748806.1|746806.1|748774.3|746774.3|28
1640881310000|2021-12-30 16:21:50|748791.3|746791.3|748782.5|746782.5|748841.2|746841.2|748781.6|746781.6|29
1640881320000|2021-12-30 16:22:00|748784.9|746784.9|748830.6|746830.6|748873|746873|748784.3|746784.3|24
1640881330000|2021-12-30 16:22:10|748817.2|746817.2|748837.5|746837.5|748864.1|746864.1|748811.6|746811.6|25
1640881340000|2021-12-30 16:22:20|748881.7|746881.7|748834.4|746834.4|748901.3|746901.3|748831.9|746831.9|27
1640881350000|2021-12-30 16:22:30|748864.4|746864.4|748857.1|746857.1|748864.4|746864.4|748843.7|746843.7|9
1640881360000|2021-12-30 16:22:40|748852|746852|748862.8|746862.8|748897.9|746897.9|748835.5|746835.5|27
1640881370000|2021-12-30 16:22:50|748859.2|746859.2|748879.5|746879.5|748886.9|746886.9|748845.1|746845.1|19
1640881380000|2021-12-30 16:23:00|748377|747377|748933.8|746933.8|748946.7|747453.8|748377|746837|28
1640881390000|2021-12-30 16:23:10|748952.9|746952.9|748937|746937|749008.9|747008.9|748910|746910|31
1640881400000|2021-12-30 16:23:20|748941.8|746941.8|749053.5|747053.5|749055.2|747458.3|748458.3|746934.1|31
1640881410000|2021-12-30 16:23:30|749027.4|747027.4|749001.2|747001.2|749051.8|747051.8|748999.5|746999.5|23
1640881420000|2021-12-30 16:23:40|748988.3|746988.3|749048.9|747048.9|749048.9|747048.9|748988.2|746988.2|30
1640881430000|2021-12-30 16:23:50|749021.5|747021.5|749055.4|747055.4|749109.6|747109.6|749012.5|747012.5|17
1640881440000|2021-12-30 16:24:00|749047.9|747047.9|748437|747437|749048.1|747455|748437|746852.4|30
1640881450000|2021-12-30 16:24:10|748421.2|747421.2|748385.6|747385.6|748915.9|747421.2|748385.6|746905.8|21
1640881460000|2021-12-30 16:24:20|748876.6|746876.6|748930.2|746930.2|748937.5|746937.5|748876.6|746876.6|19
1640881470000|2021-12-30 16:24:30|748923.4|746923.4|748892.2|746892.2|748925.6|746925.6|748877.2|746877.2|28
1640881480000|2021-12-30 16:24:40|748909.1|746909.1|748875.9|746875.9|748909.1|746909.1|748855.2|746855.2|20
1640881490000|2021-12-30 16:24:50|748874.1|746874.1|748883.3|746883.3|748915.3|746915.3|748874.1|746874.1|22
1640881500000|2021-12-30 16:25:00|748875.9|746875.9|748902.4|746902.4|748902.4|746902.4|748875.9|746875.9|19
1640881510000|2021-12-30 16:25:10|748898.6|746898.6|748823.3|746823.3|748898.6|746898.6|748794|746794|28
1640881520000|2021-12-30 16:25:20|748815.9|746815.9|748753.7|746753.7|748853.6|746853.6|748716.7|746716.7|26
1640881530000|2021-12-30 16:25:30|748760.5|746760.5|748697.5|746697.5|748763.6|746763.6|748686.8|746686.8|25
1640881540000|2021-12-30 16:25:40|748690.4|746690.4|748700.6|746700.6|748728.4|746728.4|748683.2|746683.2|15
1640881550000|2021-12-30 16:25:50|748694.9|746694.9|748684.6|746684.6|748699.6|746699.6|748684.6|746684.6|14
1640881560000|2021-12-30 16:26:00|748682.6|746682.6|748598.3|746598.3|748702.4|746702.4|748598.3|746598.3|20
1640881570000|2021-12-30 16:26:10|748601.6|746601.6|748568.2|746568.2|748658.1|746658.1|748559.3|746559.3|22
1640881580000|2021-12-30 16:26:20|748568.3|746568.3|748503.5|746503.5|748592.1|746592.1|748420.5|746420.5|35
1640881590000|2021-12-30 16:26:30|748533.1|746533.1|748564.7|746564.7|748622|746622|748510.1|746510.1|21
1640881600000|2021-12-30 16:26:40|748561.6|746561.6|748677|746677|748727.2|746727.2|748561.6|746561.6|19
1640881610000|2021-12-30 16:26:50|748659.2|746659.2|748582.5|746582.5|748706.1|746706.1|748582.5|746582.5|18
1640881620000|2021-12-30 16:27:00|748574.3|746574.3|748609.4|746609.4|748687.5|746687.5|748547.7|746547.7|25
1640881630000|2021-12-30 16:27:10|748615.4|746615.4|748611.2|746611.2|748647.7|746647.7|748598.4|746598.4|19
1640881640000|2021-12-30 16:27:20|748614.2|746614.2|748555.7|746555.7|748643|746643|748525|746525|20
1640881650000|2021-12-30 16:27:30|748543.9|746543.9|748597.9|746597.9|748603.6|746603.6|748543.9|746543.9|14
1640881660000|2021-12-30 16:27:40|748568.5|746568.5|748649.7|746649.7|748671|746671|748563.4|746563.4|25
1640881670000|2021-12-30 16:27:50|748648.7|746648.7|748656.9|746656.9|748678.6|746678.6|748620|746620|21
1640881680000|2021-12-30 16:28:00|748658|746658|748631.1|746631.1|748678.6|746678.6|748628.1|746628.1|17
1640881690000|2021-12-30 16:28:10|748623.6|746623.6|748646.1|746646.1|748704.6|746704.6|748623.6|746623.6|16
1640881700000|2021-12-30 16:28:20|748648.8|746648.8|748675.4|746675.4|748713.5|746713.5|748632.5|746632.5|23
1640881710000|2021-12-30 16:28:30|748690.4|746690.4|748702.3|746702.3|748737.4|746737.4|748681.5|746681.5|27
1640881720000|2021-12-30 16:28:40|748705.6|746705.6|748680.5|746680.5|748737.1|746737.1|748680.5|746680.5|22
1640881730000|2021-12-30 16:28:50|748684.6|746684.6|748709.2|746709.2|748709.2|746709.2|748679.9|746679.9|12
1640881740000|2021-12-30 16:29:00|748686|746686|748680.3|746680.3|748707.1|746707.1|748680.3|746680.3|14
1640881750000|2021-12-30 16:29:10|748680.9|746680.9|748693.8|746693.8|748701.7|746701.7|748680.4|746680.4|13
1640881760000|2021-12-30 16:29:20|748692.1|746692.1|748703.2|746703.2|748720.5|746720.5|748691.7|746691.7|17
1640881770000|2021-12-30 16:29:30|748705.7|746705.7|748711.7|746711.7|748716.3|746716.3|748699.7|746699.7|18
1640881780000|2021-12-30 16:29:40|748709.1|746709.1|748687.6|746687.6|748716.9|746716.9|748687.6|746687.6|16
1640881790000|2021-12-30 16:29:50|748705.4|746705.4|748698.5|746698.5|748711.3|746711.3|748679.5|746679.5|16
1640881800000|2021-12-30 16:30:00|748686.9|746686.9|748701|746701|748704.5|746704.5|748651.6|746651.6|21
1640881810000|2021-12-30 16:30:10|748672.3|746672.3|748642.4|746642.4|748692.2|746692.2|748642.4|746642.4|17
1640881820000|2021-12-30 16:30:20|748651.3|746651.3|748588.2|746588.2|748660.6|746660.6|748569.8|746569.8|23
1640881830000|2021-12-30 16:30:30|748595.2|746595.2|748719.9|746719.9|748737.8|746737.8|748595.2|746595.2|27
1640881840000|2021-12-30 16:30:40|748723.7|746723.7|748704.8|746704.8|748723.7|746723.7|748704.8|746704.8|7
1640881850000|2021-12-30 16:30:50|748706.4|746706.4|748708|746708|748728.2|746728.2|748706.4|746706.4|13
1640881860000|2021-12-30 16:31:00|748704.4|746704.4|748717.3|746717.3|748734.3|746734.3|748704.4|746704.4|17
1640881870000|2021-12-30 16:31:10|748717.1|746717.1|748728.3|746728.3|748731.6|746731.6|748716.4|746716.4|14
1640881880000|2021-12-30 16:31:20|748724.7|746724.7|748698.4|746698.4|748724.7|746724.7|748692.5|746692.5|17
1640881890000|2021-12-30 16:31:30|748687.5|746687.5|748701.1|746701.1|748701.1|746701.1|748676.7|746676.7|18
1640881900000|2021-12-30 16:31:40|748685.8|746685.8|748659.7|746659.7|748688.8|746688.8|748654.3|746654.3|17
1640881910000|2021-12-30 16:31:50|748662.2|746662.2|748654.4|746654.4|748668.3|746668.3|748648.4|746648.4|11
1640881920000|2021-12-30 16:32:00|748634.4|746634.4|748641.2|746641.2|748678.7|746678.7|748634.4|746634.4|19
1640881930000|2021-12-30 16:32:10|748624.5|746624.5|748635.8|746635.8|748652.4|746652.4|748624.5|746624.5|20
1640881940000|2021-12-30 16:32:20|748632.7|746632.7|748647.7|746647.7|748660.7|746660.7|748631.4|746631.4|12
1640881950000|2021-12-30 16:32:30|748647.1|746647.1|748647.1|746647.1|748659|746659|748638.5|746638.5|14
1640881960000|2021-12-30 16:32:40|748646.9|746646.9|748625.2|746625.2|748666.1|746666.1|748623.1|746623.1|20
1640881970000|2021-12-30 16:32:50|748621.4|746621.4|748624.2|746624.2|748638.2|746638.2|748611.1|746611.1|13
1640881980000|2021-12-30 16:33:00|748627.2|746627.2|748721|746721|748735.7|746735.7|748627.2|746627.2|14
1640881990000|2021-12-30 16:33:10|748702.5|746702.5|748699.4|746699.4|748781|746781|748699.4|746699.4|18
1640882000000|2021-12-30 16:33:20|748704.3|746704.3|748695.6|746695.6|748704.3|746704.3|748695.6|746695.6|8
1640882010000|2021-12-30 16:33:30|748683.3|746683.3|748681.8|746681.8|748701|746701|748679.4|746679.4|12
1640882020000|2021-12-30 16:33:40|748685.4|746685.4|748666.9|746666.9|748700.5|746700.5|748666.9|746666.9|14
1640882030000|2021-12-30 16:33:50|748673.2|746673.2|748871.9|746871.9|748871.9|746871.9|748673.2|746673.2|12
1640882040000|2021-12-30 16:34:00|748841.7|746841.7|748371.4|747371.4|748900|747380.4|748366.1|746841.7|21
1640882050000|2021-12-30 16:34:10|748377.9|747377.9|748891.8|746891.8|748931.8|747421.5|748374.3|746890.3|21
1640882060000|2021-12-30 16:34:20|748894.3|746894.3|748909.8|746909.8|748914.8|747422.1|748387.2|746894.3|12
1640882070000|2021-12-30 16:34:30|748913.8|746913.8|748929.4|746929.4|748929.4|746929.4|748897.1|746897.1|12
1640882080000|2021-12-30 16:34:40|748926.8|746926.8|748873.1|746873.1|748932.1|746932.1|748873.1|746873.1|18
1640882090000|2021-12-30 16:34:50|748859.2|746859.2|748342.9|747342.9|748867.5|747349.5|748336.5|746841.3|16
1640882100000|2021-12-30 16:35:00|748344.8|747344.8|748889.9|746889.9|748912.6|747344.8|748344.8|746886.3|13
1640882110000|2021-12-30 16:35:10|748889.7|746889.7|748394.3|747394.3|748920.6|747410.6|748388.2|746889.7|17
1640882120000|2021-12-30 16:35:20|748396.3|747396.3|748409|747409|748439.9|747439.9|748394.1|747394.1|14
1640882130000|2021-12-30 16:35:30|748414|747414|748906.2|746906.2|748920.6|747433.5|748408.2|746904|14
1640882140000|2021-12-30 16:35:40|748903.9|746903.9|748941.1|746941.1|748941.1|746941.1|748903.9|746903.9|9
1640882150000|2021-12-30 16:35:50|748926.7|746926.7|748917.3|746917.3|748926.7|746926.7|748915.6|746915.6|8
1640882160000|2021-12-30 16:36:00|748921.1|746921.1|748940.2|746940.2|748958.2|746958.2|748902.3|746902.3|19
1640882170000|2021-12-30 16:36:10|748925|746925|748898.1|746898.1|748949.3|746949.3|748898.1|746898.1|15
1640882180000|2021-12-30 16:36:20|748913.1|746913.1|748847.5|746847.5|748913.1|746913.1|748785.4|746785.4|25
1640882190000|2021-12-30 16:36:30|748848|746848|748957|746957|748983.6|746983.6|748843.3|746843.3|23
1640882200000|2021-12-30 16:36:40|749002.9|747002.9|748944.9|746944.9|749002.9|747002.9|748944.8|746944.8|12
1640882210000|2021-12-30 16:36:50|748455|747455|748450.1|747450.1|748969.4|747455|748450.1|746938|19
1640882220000|2021-12-30 16:37:00|748480.8|747480.8|748454.2|747454.2|748480.8|747480.8|748451.6|747451.6|14
1640882230000|2021-12-30 16:37:10|748458|747458|748944.6|746944.6|748944.6|747484.3|748455.8|746916.7|17
1640882240000|2021-12-30 16:37:20|748931.9|746931.9|748907.4|746907.4|748931.9|746931.9|748906|746906|11
1640882250000|2021-12-30 16:37:30|748909.7|746909.7|748918.5|746918.5|748926.3|746926.3|748901.2|746901.2|9
1640882260000|2021-12-30 16:37:40|748903.7|746903.7|748909.6|746909.6|748938.3|746938.3|748884.5|746884.5|8
1640882270000|2021-12-30 16:37:50|748883.5|746883.5|748893.3|746893.3|748907.1|746907.1|748883.5|746883.5|13
1640882280000|2021-12-30 16:38:00|748889.5|746889.5|748890.3|746890.3|748890.3|746890.3|748889.5|746889.5|4
1640882290000|2021-12-30 16:38:10|748894.2|746894.2|748866.4|746866.4|748944.8|746944.8|748860.5|746860.5|12
1640882300000|2021-12-30 16:38:20|748869.8|746869.8|748890.4|746890.4|748954.3|746954.3|748869.8|746869.8|20
1640882310000|2021-12-30 16:38:30|748889.2|746889.2|748877.7|746877.7|748917.7|746917.7|748877.7|746877.7|21
1640882320000|2021-12-30 16:38:40|748870.1|746870.1|748883.2|746883.2|748915.4|746915.4|748862.4|746862.4|15
1640882330000|2021-12-30 16:38:50|748919.6|746919.6|748879.9|746879.9|748919.6|746919.6|748864.5|746864.5|20
1640882340000|2021-12-30 16:39:00|748878.7|746878.7|749045.1|747045.1|749071.4|747071.4|748878.7|746878.7|17
1640882350000|2021-12-30 16:39:10|749054.3|747054.3|749068.7|747068.7|749071.3|747071.3|749029|747029|18
1640882360000|2021-12-30 16:39:20|749068.8|747068.8|749088.4|747088.4|749105.1|747105.1|749065.3|747065.3|17
1640882370000|2021-12-30 16:39:30|749088.8|747088.8|749109.4|747109.4|749111|747111|749067.5|747067.5|14
1640882380000|2021-12-30 16:39:40|749105.7|747105.7|749089.5|747089.5|749105.7|747105.7|749080.8|747080.8|15
1640882390000|2021-12-30 16:39:50|749087.7|747087.7|749096.7|747096.7|749097.3|747097.3|749082.2|747082.2|12
1640882400000|2021-12-30 16:40:00|749089.3|747089.3|749116.5|747116.5|749122.2|747122.2|749081.1|747081.1|21
1640882410000|2021-12-30 16:40:10|749120|747120|749110|747110|749132.4|747617.1|748608.9|747105.5|17
1640882420000|2021-12-30 16:40:20|749117.5|747117.5|749113.1|747113.1|749142.4|747142.4|749104.1|747104.1|15
1640882430000|2021-12-30 16:40:30|749104.9|747104.9|749099.1|747099.1|749114.8|747114.8|749086.4|747086.4|6
1640882440000|2021-12-30 16:40:40|749093.4|747093.4|749123.2|747123.2|749127.7|747631.9|748604.5|747093.4|16
1640882450000|2021-12-30 16:40:50|749121.7|747121.7|749118.7|747118.7|749130.8|747130.8|749113.9|747113.9|14
1640882460000|2021-12-30 16:41:00|749120.6|747120.6|749108.6|747108.6|749133.5|747133.5|749093|747093|17
1640882470000|2021-12-30 16:41:10|749103.3|747103.3|749112.2|747112.2|749131|747131|749095.9|747095.9|12
1640882480000|2021-12-30 16:41:20|749107.3|747107.3|749125.5|747125.5|749144.7|747144.7|749089.9|747089.9|15
1640882490000|2021-12-30 16:41:30|749122.3|747122.3|749145.4|747145.4|749165.4|747622.8|748622.8|747100.1|11
1640882500000|2021-12-30 16:41:40|749124.3|747124.3|749120.9|747120.9|749136|747136|749120.9|747120.9|17
1640882510000|2021-12-30 16:41:50|749119.4|747119.4|749114.4|747114.4|749119.5|747119.5|749106.9|747106.9|23
1640882520000|2021-12-30 16:42:00|749126.5|747126.5|749114.2|747114.2|749128.2|747128.2|749109.9|747109.9|14
1640882530000|2021-12-30 16:42:10|749121.4|747121.4|749230.2|747230.2|749249.9|747249.9|749113.3|747113.3|17
1640882540000|2021-12-30 16:42:20|749233.6|747233.6|749251.2|747251.2|749251.2|747251.2|749230|747230|14
1640882550000|2021-12-30 16:42:30|749246.3|747246.3|748855.4|747855.4|749338.9|747855.4|748820|747222.5|21
1640882560000|2021-12-30 16:42:40|748863.3|747863.3|748906.6|747906.6|748926.3|747926.3|748856.4|747856.4|23
1640882570000|2021-12-30 16:42:50|748906|747906|749416.2|747416.2|749439.6|747929.4|748891.6|747416.1|18
1640882580000|2021-12-30 16:43:00|749427.9|747427.9|748929.5|747929.5|749472.6|747967.6|748929.2|747400.3|22
1640882590000|2021-12-30 16:43:10|748928.8|747928.8|749434.3|747434.3|749435.2|747934.1|748914|747430.7|15
1640882600000|2021-12-30 16:43:20|749432|747432|749435.3|747435.3|749435.3|747435.3|749402.2|747402.2|5
1640882610000|2021-12-30 16:43:30|749416.4|747416.4|749410.7|747410.7|749420.7|747420.7|749408|747408|13
1640882620000|2021-12-30 16:43:40|749410.1|747410.1|749253.7|747253.7|749425|747825.9|748825.9|747253.7|22
1640882630000|2021-12-30 16:43:50|749244.4|747244.4|749240.4|747240.4|749288.4|747288.4|749240.4|747240.4|27
1640882640000|2021-12-30 16:44:00|749242.6|747242.6|749223.2|747223.2|749248.6|747733.6|748727.2|747221.3|23
1640882650000|2021-12-30 16:44:10|748723.4|747723.4|749224.1|747224.1|749238|747727|748710.2|747211.2|20
1640882660000|2021-12-30 16:44:20|749231.6|747231.6|748640.4|747640.4|749231.6|747687.2|748609.2|747200.1|21
1640882670000|2021-12-30 16:44:30|748637.1|747637.1|749082.2|747082.2|749082.2|747664.8|748577.1|747066.4|24
1640882680000|2021-12-30 16:44:40|749086.2|747086.2|749111.4|747111.4|749137.3|747137.3|749069|747069|26
1640882690000|2021-12-30 16:44:50|749107.1|747107.1|749100.6|747100.6|749121.2|747121.2|749051.5|747051.5|18
1640882700000|2021-12-30 16:45:00|749100.4|747100.4|749132.5|747132.5|749176.3|747176.3|749091|747091|22
1640882710000|2021-12-30 16:45:10|748657.3|747657.3|749142.3|747142.3|749146.7|747658.3|748638.9|747142.3|9
1640882720000|2021-12-30 16:45:20|749130|747130|748728.5|747728.5|749258.2|747730.1|748728.5|747130|17
1640882730000|2021-12-30 16:45:30|749289.5|747289.5|749295|747295|749304.7|747744|748744|747255.5|27
1640882740000|2021-12-30 16:45:40|749293|747293|749342.5|747342.5|749363.9|747363.9|749265.1|747265.1|23
1640882750000|2021-12-30 16:45:50|749358.4|747358.4|749306.8|747306.8|749358.4|747358.4|749306.8|747306.8|7
1640882760000|2021-12-30 16:46:00|749345.9|747345.9|749304.4|747304.4|749345.9|747345.9|749296.4|747296.4|16
1640882770000|2021-12-30 16:46:10|749314.9|747314.9|749342.5|747342.5|749351.2|747351.2|749309.7|747309.7|19
1640882780000|2021-12-30 16:46:20|749332.6|747332.6|749295.1|747295.1|749332.6|747332.6|749289.4|747289.4|21
1640882790000|2021-12-30 16:46:30|749297.8|747297.8|749302.9|747302.9|749324.6|747324.6|749296.8|747296.8|21
1640882800000|2021-12-30 16:46:40|749311.3|747311.3|749294.1|747294.1|749317.7|747317.7|749290.5|747290.5|16
1640882810000|2021-12-30 16:46:50|749293.8|747293.8|749309|747309|749329.5|747329.5|749245.3|747245.3|19
1640882820000|2021-12-30 16:47:00|749307.1|747307.1|749321.7|747321.7|749340.4|747340.4|749289.2|747289.2|22
1640882830000|2021-12-30 16:47:10|749322.5|747322.5|749289.7|747289.7|749322.5|747322.5|749289.7|747289.7|22
1640882840000|2021-12-30 16:47:20|749286.2|747286.2|749272.8|747272.8|749317|747317|749272.8|747272.8|17
1640882850000|2021-12-30 16:47:30|749273.1|747273.1|749334.6|747334.6|749336.3|747828.4|748763.3|747272.9|21
1640882860000|2021-12-30 16:47:40|748897.7|747897.7|748920.3|747920.3|749400.8|747929.3|748894.5|747400.8|19
1640882870000|2021-12-30 16:47:50|748921.8|747921.8|748919.3|747919.3|748931.2|747931.2|748912.8|747912.8|18
1640882880000|2021-12-30 16:48:00|748915.3|747915.3|749543.9|747543.9|749604.5|747924.3|748911.7|747543.9|23
1640882890000|2021-12-30 16:48:10|749538.8|747538.8|749519.5|747519.5|749558.9|747558.9|749511.7|747511.7|28
1640882900000|2021-12-30 16:48:20|749515.7|747515.7|749505.4|747505.4|749549.6|747549.6|749505.4|747505.4|20
1640882910000|2021-12-30 16:48:30|749493.2|747493.2|749517.1|747517.1|749523.7|747523.7|749488.2|747488.2|13
1640882920000|2021-12-30 16:48:40|749512.1|747512.1|748972.1|747972.1|749522.3|747978.4|748972.1|747475.3|20
1640882930000|2021-12-30 16:48:50|748969.1|747969.1|749113.1|748113.1|749625.9|748113.1|748969.1|747541|18
1640882940000|2021-12-30 16:49:00|749610|747610|749547.2|747547.2|749613.9|747613.9|749532.6|747532.6|25
1640882950000|2021-12-30 16:49:10|749551.3|747551.3|749404.2|747404.2|749553.2|747553.2|749371.4|747371.4|25
1640882960000|2021-12-30 16:49:20|749419.5|747419.5|749391.8|747391.8|749419.5|747419.5|749384.2|747384.2|12
1640882970000|2021-12-30 16:49:30|749389.3|747389.3|749533.1|747533.1|749540.5|747540.5|749386.1|747386.1|19
1640882980000|2021-12-30 16:49:40|749546.8|747546.8|749517.5|747517.5|749553.4|747553.4|749491|747491|16
1640882990000|2021-12-30 16:49:50|749518.6|747518.6|749457|747457|749554.9|747554.9|749314.4|747314.4|22
1640883000000|2021-12-30 16:50:00|749450.1|747450.1|749434.2|747434.2|749454.2|747454.2|749414.6|747414.6|19
1640883010000|2021-12-30 16:50:10|749427|747427|749428.8|747428.8|749429.5|747429.5|749425.2|747425.2|14
1640883020000|2021-12-30 16:50:20|749428.1|747428.1|749420.4|747420.4|749459.9|747459.9|749402|747402|17
1640883030000|2021-12-30 16:50:30|749429.6|747429.6|749405.6|747405.6|749431|747431|749401.9|747401.9|20
1640883040000|2021-12-30 16:50:40|749411.9|747411.9|749396.5|747396.5|749418.2|747863.5|748863.5|747363.3|23
1640883050000|2021-12-30 16:50:50|749359.7|747359.7|749394.9|747394.9|749401.9|747401.9|749359.7|747359.7|17
1640883060000|2021-12-30 16:51:00|749389.9|747389.9|749349.8|747349.8|749401|747401|749349.8|747349.8|14
1640883070000|2021-12-30 16:51:10|749343.7|747343.7|749400.8|747400.8|749455.9|747455.9|749343.7|747343.7|26
1640883080000|2021-12-30 16:51:20|749398.5|747398.5|749375.7|747375.7|749416.7|747416.7|749364.3|747364.3|29
1640883090000|2021-12-30 16:51:30|749367.7|747367.7|749324.5|747324.5|749373.8|747373.8|749320.2|747320.2|16
1640883100000|2021-12-30 16:51:40|749315.6|747315.6|749407|747407|749477.2|747477.2|749294.5|747294.5|31
1640883110000|2021-12-30 16:51:50|749398.3|747398.3|749462|747462|749500|747500|749398.3|747398.3|16
1640883120000|2021-12-30 16:52:00|749462.3|747462.3|749478.8|747478.8|749509.2|747509.2|749460|747460|9
1640883130000|2021-12-30 16:52:10|749471|747471|749444.7|747444.7|749494.2|747494.2|749444.7|747444.7|17
1640883140000|2021-12-30 16:52:20|749430|747430|749446.8|747446.8|749490|747490|749426.2|747426.2|17
1640883150000|2021-12-30 16:52:30|749438.5|747438.5|749431.6|747431.6|749441.8|747441.8|749430.4|747430.4|13
1640883160000|2021-12-30 16:52:40|749432.5|747432.5|749356.3|747356.3|749438.8|747438.8|749304.2|747304.2|20
1640883170000|2021-12-30 16:52:50|749375.5|747375.5|749341.7|747341.7|749375.5|747375.5|749330.7|747330.7|17
1640883180000|2021-12-30 16:53:00|749342.5|747342.5|749280.9|747280.9|749342.5|747342.5|749256.5|747256.5|18
1640883190000|2021-12-30 16:53:10|749292.3|747292.3|749270.9|747270.9|749292.5|747292.5|749265.9|747265.9|18
1640883200000|2021-12-30 16:53:20|749269.9|747269.9|749260.9|747260.9|749269.9|747269.9|749247.5|747247.5|18
1640883210000|2021-12-30 16:53:30|749251.9|747251.9|749458.9|747458.9|749468.5|747468.5|749161.4|747161.4|23
1640883220000|2021-12-30 16:53:40|749463.4|747463.4|749467|747467|749468.8|747468.8|749440.9|747440.9|28
1640883230000|2021-12-30 16:53:50|749454.3|747454.3|749454.8|747454.8|749457.1|747457.1|749436.7|747436.7|20
1640883240000|2021-12-30 16:54:00|749455.5|747455.5|749470.3|747470.3|749513.8|747513.8|749444.9|747444.9|21
1640883250000|2021-12-30 16:54:10|749468.5|747468.5|749457.9|747457.9|749469.2|747469.2|749437.9|747437.9|19
1640883260000|2021-12-30 16:54:20|749457.8|747457.8|749447.9|747447.9|749469.6|747469.6|749442.2|747442.2|16
1640883270000|2021-12-30 16:54:30|749449.4|747449.4|749453.1|747453.1|749453.1|747453.1|749443.7|747443.7|17
1640883280000|2021-12-30 16:54:40|749451.9|747451.9|749452.9|747452.9|749461|747461|749433.1|747433.1|19
1640883290000|2021-12-30 16:54:50|749453.6|747453.6|749437.1|747437.1|749477.7|747477.7|749423|747423|22
1640883300000|2021-12-30 16:55:00|749435.5|747435.5|749431.9|747431.9|749456.7|747456.7|749431.6|747431.6|11
1640883310000|2021-12-30 16:55:10|749420.1|747420.1|749424.2|747424.2|749428.1|747428.1|749420.1|747420.1|13
1640883320000|2021-12-30 16:55:20|749424|747424|749425.1|747425.1|749426.2|747426.2|749420.8|747420.8|12
1640883330000|2021-12-30 16:55:30|749425.9|747425.9|749425.8|747425.8|749445|747445|749420.9|747420.9|12
1640883340000|2021-12-30 16:55:40|749426|747426|749414|747414|749443.5|747443.5|749414|747414|13
1640883350000|2021-12-30 16:55:50|749419.2|747419.2|749511.6|747511.6|749566.5|747566.5|749419.2|747419.2|21
1640883360000|2021-12-30 16:56:00|749506.4|747506.4|749555.7|747555.7|749563.8|747563.8|749506.4|747506.4|20
1640883370000|2021-12-30 16:56:10|749533.8|747533.8|749493.7|747493.7|749550.2|747550.2|749493.1|747493.1|19
1640883380000|2021-12-30 16:56:20|749493.1|747493.1|749441.4|747441.4|749493.1|747493.1|749430.5|747430.5|19
1640883390000|2021-12-30 16:56:30|749441.7|747441.7|749457.4|747457.4|749457.5|747457.5|749422.4|747422.4|11
1640883400000|2021-12-30 16:56:40|749455.2|747455.2|749366.6|747366.6|749455.2|747455.2|749366.6|747366.6|22
1640883410000|2021-12-30 16:56:50|749366.5|747366.5|749362.1|747362.1|749398.1|747864.5|748864.5|747358.1|14
1640883420000|2021-12-30 16:57:00|749363.2|747363.2|749369.4|747369.4|749401.7|747401.7|749363.1|747363.1|16
1640883430000|2021-12-30 16:57:10|749368.5|747368.5|749336.6|747336.6|749402.7|747402.7|749303.2|747303.2|24
1640883440000|2021-12-30 16:57:20|749323.2|747323.2|749275.7|747275.7|749331.5|747331.5|749257.5|747257.5|26
1640883450000|2021-12-30 16:57:30|749251.4|747251.4|749297.3|747297.3|749323.6|747323.6|749244.3|747244.3|25
1640883460000|2021-12-30 16:57:40|749294.1|747294.1|749286.8|747286.8|749328|747328|749272.9|747272.9|21
1640883470000|2021-12-30 16:57:50|749284|747284|749288.8|747288.8|749321|747321|749280.4|747280.4|13
1640883480000|2021-12-30 16:58:00|749293.1|747293.1|749293.8|747293.8|749335.9|747335.9|749291.2|747291.2|14
1640883490000|2021-12-30 16:58:10|749286.3|747286.3|749274|747274|749299.5|747299.5|749267|747267|15
1640883500000|2021-12-30 16:58:20|749274.7|747274.7|749296.1|747296.1|749333.2|747333.2|749263.5|747263.5|18
1640883510000|2021-12-30 16:58:30|749292.1|747292.1|749313.8|747313.8|749349.1|747349.1|749224.5|747224.5|29
1640883520000|2021-12-30 16:58:40|749291.4|747291.4|749321.3|747321.3|749331.8|747331.8|749280|747280|15
1640883530000|2021-12-30 16:58:50|749300.6|747300.6|749367.5|747367.5|749393.7|747393.7|749295.5|747295.5|18
1640883540000|2021-12-30 16:59:00|749366.4|747366.4|749389.3|747389.3|749401.8|747401.8|749364|747364|21
1640883550000|2021-12-30 16:59:10|749484.2|747484.2|749410.3|747410.3|749512.9|747994.2|748952.5|747409.6|21
1640883560000|2021-12-30 16:59:20|749407.6|747407.6|748945.6|747945.6|749427.2|747949.3|748851.5|747349.2|25
1640883570000|2021-12-30 16:59:30|749409.2|747409.2|749416.8|747416.8|749423.4|747905.7|748872.9|747402.8|16
1640883580000|2021-12-30 16:59:40|749413.3|747413.3|749371.3|747371.3|749413.3|747413.3|749209.2|747209.2|24
1640883590000|2021-12-30 16:59:50|749371.2|747371.2|749259.4|747259.4|749371.2|747371.2|749246.3|747246.3|22
1640883600000|2021-12-30 17:00:00|749266.7|747266.7|749207.7|747207.7|749296.5|747296.5|749207.7|747207.7|27
1640883610000|2021-12-30 17:00:10|749191.7|747191.7|749114|747114|749191.7|747191.7|749110.8|747110.8|17
1640883620000|2021-12-30 17:00:20|749115.8|747115.8|749034.9|747034.9|749115.8|747115.8|749033.9|747033.9|22
1640883630000|2021-12-30 17:00:30|749033.6|747033.6|749033|747033|749033.8|747033.8|749032.9|747032.9|9
1640883640000|2021-12-30 17:00:40|749032.8|747032.8|748981.5|746981.5|749053.3|747053.3|748950|746950|26
1640883650000|2021-12-30 17:00:50|748980.3|746980.3|748955.8|746955.8|749026.8|747026.8|748955.8|746955.8|25
1640883660000|2021-12-30 17:01:00|748990.4|746990.4|748986.2|746986.2|749037.1|747037.1|748975|746975|25
1640883670000|2021-12-30 17:01:10|748976.8|746976.8|748867.7|746867.7|748996.3|746996.3|748865.1|746865.1|30
1640883680000|2021-12-30 17:01:20|748868.3|746868.3|748857|746857|748879.2|746879.2|748853.4|746853.4|17
1640883690000|2021-12-30 17:01:30|748856.9|746856.9|748846.6|746846.6|748862.8|746862.8|748838.9|746838.9|23
1640883700000|2021-12-30 17:01:40|748839.8|746839.8|748870.7|746870.7|748872.1|746872.1|748839.8|746839.8|19
1640883710000|2021-12-30 17:01:50|748866|746866|748849.3|746849.3|748867.6|746867.6|748834.9|746834.9|21
1640883720000|2021-12-30 17:02:00|748855.2|746855.2|748829.4|746829.4|748856.1|746856.1|748825.3|746825.3|20
1640883730000|2021-12-30 17:02:10|748832.6|746832.6|748849.4|746849.4|748853.7|746853.7|748830|746830|23
1640883740000|2021-12-30 17:02:20|748846.5|746846.5|748846.7|746846.7|748867.1|746867.1|748842.5|746842.5|20
1640883750000|2021-12-30 17:02:30|748844.6|746844.6|748770.5|746770.5|748844.6|746844.6|748757.5|746757.5|26
1640883760000|2021-12-30 17:02:40|748771.6|746771.6|748775|746775|748782.8|746782.8|748770.1|746770.1|18
1640883770000|2021-12-30 17:02:50|748773.3|746773.3|748767.6|746767.6|748776.8|747275|748275|746765|18
1640883780000|2021-12-30 17:03:00|748764.3|746764.3|748659.6|746659.6|748770.1|746770.1|748648.2|746648.2|21
1640883790000|2021-12-30 17:03:10|748661.6|746661.6|748738.2|746738.2|748756.4|746756.4|748634.6|746634.6|21
1640883800000|2021-12-30 17:03:20|748738|746738|748749.7|746749.7|748787|746787|748715.8|746715.8|30
1640883810000|2021-12-30 17:03:30|748750.2|746750.2|748796.2|746796.2|748814.5|746814.5|748750.2|746750.2|22
1640883820000|2021-12-30 17:03:40|748795.9|746795.9|748769.8|746769.8|748798.7|746798.7|748740|746740|26
1640883830000|2021-12-30 17:03:50|748761.3|746761.3|748768.4|746768.4|748795.3|746795.3|748761.3|746761.3|17
1640883840000|2021-12-30 17:04:00|748765.2|746765.2|748761.3|746761.3|748779.3|746779.3|748744.2|746744.2|27
1640883850000|2021-12-30 17:04:10|748759|746759|748744.4|746744.4|748772|746772|748737|746737|20
1640883860000|2021-12-30 17:04:20|748766.2|746766.2|748755.7|746755.7|748770.4|746770.4|748755|746755|13
1640883870000|2021-12-30 17:04:30|748755.6|746755.6|748896.8|746896.8|748896.8|746896.8|748747.9|746747.9|16
1640883880000|2021-12-30 17:04:40|748864.1|746864.1|748855.3|746855.3|748905.7|746905.7|748843.5|746843.5|23
1640883890000|2021-12-30 17:04:50|748870|746870|748778.7|746778.7|748901.1|746901.1|748778.7|746778.7|27
1640883900000|2021-12-30 17:05:00|748772.6|746772.6|748748.1|746748.1|748785.8|746785.8|748746.7|746746.7|22
1640883910000|2021-12-30 17:05:10|748756.7|746756.7|748745.3|746745.3|748763.6|746763.6|748717.9|746717.9|16
1640883920000|2021-12-30 17:05:20|748745.1|746745.1|748745.7|746745.7|748746.3|746746.3|748739.8|746739.8|12
1640883930000|2021-12-30 17:05:30|748757.4|746757.4|748746.2|746746.2|748765.1|746765.1|748712.5|746712.5|18
1640883940000|2021-12-30 17:05:40|748744.9|746744.9|748746.1|746746.1|748763.2|746763.2|748727.3|746727.3|20
1640883950000|2021-12-30 17:05:50|748742.4|746742.4|748734.2|746734.2|748752.8|746752.8|748724.8|746724.8|14
1640883960000|2021-12-30 17:06:00|748738.8|746738.8|748662.7|746662.7|748738.8|746738.8|748662.2|746662.2|24
1640883970000|2021-12-30 17:06:10|748672.8|746672.8|748690.6|746690.6|748690.7|746690.7|748664.2|746664.2|16
1640883980000|2021-12-30 17:06:20|748661.3|746661.3|748682.2|746682.2|748700.9|746700.9|748661.3|746661.3|20
1640883990000|2021-12-30 17:06:30|748674|746674|748671|746671|748677.9|746677.9|748653.6|746653.6|10
1640884000000|2021-12-30 17:06:40|748646.6|746646.6|748642.6|746642.6|748665|746665|748633.9|746633.9|21
1640884010000|2021-12-30 17:06:50|748638.3|746638.3|748643.1|746643.1|748665.8|746665.8|748621.5|746621.5|20
1640884020000|2021-12-30 17:07:00|748650.2|746650.2|748614|746614|748650.3|746650.3|748611|746611|18
1640884030000|2021-12-30 17:07:10|748609.2|746609.2|748648.4|746648.4|748652.6|746652.6|748606.9|746606.9|18
1640884040000|2021-12-30 17:07:20|748654.5|746654.5|748653.4|746653.4|748667.1|746667.1|748639.5|746639.5|18
1640884050000|2021-12-30 17:07:30|748650.6|746650.6|748644.3|746644.3|748670.4|746670.4|748635|746635|13
1640884060000|2021-12-30 17:07:40|748641.6|746641.6|748638.2|746638.2|748649.4|746649.4|748633.3|746633.3|15
1640884070000|2021-12-30 17:07:50|748639.5|746639.5|748613.3|746613.3|748640|746640|748579.1|746579.1|21
1640884080000|2021-12-30 17:08:00|748621.5|746621.5|748619.4|746619.4|748621.5|746621.5|748585.4|746585.4|16
1640884090000|2021-12-30 17:08:10|748607.4|746607.4|748577.9|746577.9|748607.4|746607.4|748540|746540|19
1640884100000|2021-12-30 17:08:20|748582.7|746582.7|748589.8|746589.8|748598.6|746598.6|748574.4|746574.4|19
1640884110000|2021-12-30 17:08:30|748588.4|746588.4|748614.3|746614.3|748614.3|746614.3|748577.5|746577.5|14
1640884120000|2021-12-30 17:08:40|748597.1|746597.1|748644.3|746644.3|748644.3|747110.2|748099.5|746584.6|22
1640884130000|2021-12-30 17:08:50|748648.1|746648.1|748602|746602|748654.7|746654.7|748602|746602|18
1640884140000|2021-12-30 17:09:00|748631.3|746631.3|748624.8|746624.8|748662|746662|748593.8|746593.8|20
1640884150000|2021-12-30 17:09:10|748628|746628|748639.8|746639.8|748660.5|746660.5|748596.3|746596.3|16
1640884160000|2021-12-30 17:09:20|748635.3|746635.3|748691.7|746691.7|748700.1|746700.1|748603.7|746603.7|24
1640884170000|2021-12-30 17:09:30|748701|746701|748690.5|746690.5|748703.4|746703.4|748649.8|746649.8|23
1640884180000|2021-12-30 17:09:40|748697.9|746697.9|748686.5|746686.5|748697.9|746697.9|748662.3|746662.3|17
1640884190000|2021-12-30 17:09:50|748686.8|746686.8|748676.7|746676.7|748714.4|746714.4|748676.7|746676.7|21
1640884200000|2021-12-30 17:10:00|748678|746678|748706.4|746706.4|748733.1|746733.1|748674|746674|22
1640884210000|2021-12-30 17:10:10|748707.9|746707.9|748733.7|746733.7|748733.7|746733.7|748707.9|746707.9|21
1640884220000|2021-12-30 17:10:20|748736.5|746736.5|748687.2|746687.2|748736.5|746736.5|748686.1|746686.1|19
1640884230000|2021-12-30 17:10:30|748686.9|746686.9|748694.8|746694.8|748702.4|746702.4|748686.9|746686.9|14
1640884240000|2021-12-30 17:10:40|748696.9|746696.9|748678.4|746678.4|748697|746697|748672.5|746672.5|16
1640884250000|2021-12-30 17:10:50|748680.3|746680.3|748684.6|746684.6|748684.6|746684.6|748670.6|746670.6|15
1640884260000|2021-12-30 17:11:00|748683|746683|748699.5|746699.5|748716.8|746716.8|748683|746683|13
1640884270000|2021-12-30 17:11:10|748708.5|746708.5|748713.8|746713.8|748720|746720|748686.6|746686.6|21
1640884280000|2021-12-30 17:11:20|748701.1|746701.1|748691.5|746691.5|748701.1|746701.1|748662.8|746662.8|19
1640884290000|2021-12-30 17:11:30|748677.1|746677.1|748756.1|746756.1|748766.5|746766.5|748660|746660|19
1640884300000|2021-12-30 17:11:40|748744.4|746744.4|748744.1|746744.1|748752.9|746752.9|748743|746743|14
1640884310000|2021-12-30 17:11:50|748745.2|746745.2|748744.4|746744.4|748746.1|746746.1|748740.1|746740.1|12
1640884320000|2021-12-30 17:12:00|748745|746745|748757.5|746757.5|748763.6|746763.6|748737.7|746737.7|14
1640884330000|2021-12-30 17:12:10|748750.1|746750.1|748829.8|746829.8|748831.2|746831.2|748743.5|746743.5|17
1640884340000|2021-12-30 17:12:20|748833.3|746833.3|748788.6|746788.6|748833.3|746833.3|748771.2|746771.2|23
1640884350000|2021-12-30 17:12:30|748788.8|746788.8|748776|746776|748793|746793|748770.6|746770.6|20
1640884360000|2021-12-30 17:12:40|748756.4|746756.4|748747|746747|748777.1|746777.1|748740.7|746740.7|14
1640884370000|2021-12-30 17:12:50|748750.9|746750.9|748772|746772|748781.3|746781.3|748745|746745|22
1640884380000|2021-12-30 17:13:00|748774.8|746774.8|748774.6|746774.6|748781|746781|748762|746762|18
1640884390000|2021-12-30 17:13:10|748774.4|746774.4|748771.1|746771.1|748777.6|746777.6|748769.2|746769.2|10
1640884400000|2021-12-30 17:13:20|748773.2|746773.2|748810.8|746810.8|748831.2|746831.2|748773.2|746773.2|22
1640884410000|2021-12-30 17:13:30|748812.1|746812.1|748783.1|746783.1|748817.2|746817.2|748770.1|746770.1|21
1640884420000|2021-12-30 17:13:40|748786.7|746786.7|748792.9|746792.9|748801|746801|748771.2|746771.2|21
1640884430000|2021-12-30 17:13:50|748793.4|746793.4|748790.7|746790.7|748793.4|746793.4|748780|746780|16
1640884440000|2021-12-30 17:14:00|748788|746788|748794.1|746794.1|748794.1|746794.1|748785.9|746785.9|17
1640884450000|2021-12-30 17:14:10|748793.2|746793.2|748797.2|746797.2|748803.9|746803.9|748781|746781|12
1640884460000|2021-12-30 17:14:20|748772.6|746772.6|748780.3|746780.3|748795.5|746795.5|748772.6|746772.6|14
1640884470000|2021-12-30 17:14:30|748782.1|746782.1|748817.8|746817.8|748818.2|746818.2|748753.2|746753.2|23
1640884480000|2021-12-30 17:14:40|748812.6|746812.6|748805.7|746805.7|748813.5|746813.5|748799.6|746799.6|11
1640884490000|2021-12-30 17:14:50|748807.7|746807.7|748802.9|746802.9|748817|746817|748788.4|746788.4|12
1640884500000|2021-12-30 17:15:00|748810|746810|748788.1|746788.1|748813.5|746813.5|748783.5|746783.5|20
1640884510000|2021-12-30 17:15:10|748788.8|746788.8|748785.1|746785.1|748789.7|746789.7|748777.1|746777.1|16
1640884520000|2021-12-30 17:15:20|748785.6|746785.6|748786.4|746786.4|748786.8|746786.8|748776.8|746776.8|13
1640884530000|2021-12-30 17:15:30|748791.6|746791.6|748782.5|746782.5|748800.2|746800.2|748770.3|746770.3|13
1640884540000|2021-12-30 17:15:40|748780.6|746780.6|748812.6|746812.6|748813.8|746813.8|748778|746778|17
1640884550000|2021-12-30 17:15:50|748818.9|746818.9|748815.9|746815.9|748822.3|746822.3|748803.5|746803.5|14
1640884560000|2021-12-30 17:16:00|748836.5|746836.5|748816.9|746816.9|748839.7|746839.7|748807.7|746807.7|22
1640884570000|2021-12-30 17:16:10|748816.6|746816.6|748763.7|746763.7|748818.2|746818.2|748747.4|746747.4|14
1640884580000|2021-12-30 17:16:20|748761.2|746761.2|748706|746706|748761.2|746761.2|748703.7|746703.7|22
1640884590000|2021-12-30 17:16:30|748709.4|746709.4|748696|746696|748709.4|746709.4|748691.7|746691.7|17
1640884600000|2021-12-30 17:16:40|748692.8|746692.8|748668.8|746668.8|748700.9|746700.9|748655.7|746655.7|14
1640884610000|2021-12-30 17:16:50|748695.8|746695.8|748689.8|746689.8|748701.2|746701.2|748685.5|746685.5|16
1640884620000|2021-12-30 17:17:00|748698|746698|748685.8|746685.8|748698|746698|748683.1|746683.1|16
1640884630000|2021-12-30 17:17:10|748685.9|746685.9|748702.3|746702.3|748702.8|746702.8|748685.9|746685.9|13
1640884640000|2021-12-30 17:17:20|748698.6|746698.6|748811.8|746811.8|748831.8|746831.8|748698.6|746698.6|16
1640884650000|2021-12-30 17:17:30|748811.4|746811.4|748846.7|746846.7|748863.6|746863.6|748811.4|746811.4|28
1640884660000|2021-12-30 17:17:40|748862.1|746862.1|748842|746842|748864.7|746864.7|748809.7|746809.7|25
1640884670000|2021-12-30 17:17:50|748865.5|746865.5|748887.3|746887.3|748901.9|746901.9|748824|746824|18
1640884680000|2021-12-30 17:18:00|748889.1|746889.1|748950.3|746950.3|748977.3|746977.3|748879.3|746879.3|23
1640884690000|2021-12-30 17:18:10|748949|746949|748961.3|746961.3|748968.5|746968.5|748946.5|746946.5|20
1640884700000|2021-12-30 17:18:20|748961|746961|748962.6|746962.6|748962.6|746962.6|748953.7|746953.7|19
1640884710000|2021-12-30 17:18:30|748971|746971|748995.2|746995.2|749000.3|747000.3|748939.7|746939.7|22
1640884720000|2021-12-30 17:18:40|748996.7|746996.7|748987.1|746987.1|749003.3|747003.3|748971.1|746971.1|18
1640884730000|2021-12-30 17:18:50|748991.3|746991.3|749034.1|747034.1|749034.1|747034.1|748974.7|746974.7|22
1640884740000|2021-12-30 17:19:00|749015.7|747015.7|748998.9|746998.9|749036.9|747036.9|748987.7|746987.7|21
1640884750000|2021-12-30 17:19:10|748997.8|746997.8|748990|746990|748999.3|746999.3|748986.6|746986.6|15
1640884760000|2021-12-30 17:19:20|748988|746988|749001.4|747001.4|749008.1|747008.1|748985.5|746985.5|17
1640884770000|2021-12-30 17:19:30|748993.9|746993.9|748990.5|746990.5|749010.5|747010.5|748974.5|746974.5|19
1640884780000|2021-12-30 17:19:40|748991.3|746991.3|748985.8|746985.8|748991.3|746991.3|748981.1|746981.1|10
1640884790000|2021-12-30 17:19:50|748979.2|746979.2|748979.4|746979.4|748987|746987|748977.1|746977.1|13
1640884800000|2021-12-30 17:20:00|748976.7|746976.7|748979.1|746979.1|749019.9|747019.9|748968.4|746968.4|12
1640884810000|2021-12-30 17:20:10|748973.6|746973.6|748970.4|746970.4|748980.4|746980.4|748970.4|746970.4|8
1640884820000|2021-12-30 17:20:20|748965.7|746965.7|748930.7|746930.7|748973|746973|748925.3|746925.3|20
1640884830000|2021-12-30 17:20:30|748933.4|746933.4|748949|746949|748961.1|746961.1|748930.7|746930.7|12
1640884840000|2021-12-30 17:20:40|748951.1|746951.1|748940|746940|748954|746954|748939|746939|13
1640884850000|2021-12-30 17:20:50|748940.9|746940.9|748935.9|746935.9|748979.9|746979.9|748924.9|746924.9|11
1640884860000|2021-12-30 17:21:00|748935.2|746935.2|748920.2|746920.2|748955.4|746955.4|748908.6|746908.6|15
1640884870000|2021-12-30 17:21:10|748944.4|746944.4|748935.3|746935.3|748946.5|746946.5|748920.7|746920.7|13
1640884880000|2021-12-30 17:21:20|748936.7|746936.7|748940.7|746940.7|748942.2|746942.2|748923.5|746923.5|12
1640884890000|2021-12-30 17:21:30|748939.9|746939.9|748973.4|746973.4|748973.4|746973.4|748934.6|746934.6|7
1640884900000|2021-12-30 17:21:40|748970.9|746970.9|749020.8|747020.8|749042.4|747042.4|748901.6|746901.6|25
1640884910000|2021-12-30 17:21:50|749025.6|747025.6|749056.1|747056.1|749065.5|747065.5|749011.8|747011.8|20
1640884920000|2021-12-30 17:22:00|749024.4|747024.4|749125.1|747125.1|749125.1|747125.1|749024.4|747024.4|22
1640884930000|2021-12-30 17:22:10|749102.8|747102.8|749061|747061|749107.1|747107.1|749050.7|747050.7|23
1640884940000|2021-12-30 17:22:20|749066.5|747066.5|749043.9|747043.9|749083.9|747083.9|749043.9|747043.9|14
1640884950000|2021-12-30 17:22:30|749054.4|747054.4|749037|747037|749064.2|747064.2|749018.1|747018.1|15
1640884960000|2021-12-30 17:22:40|749033.8|747033.8|749020.4|747020.4|749036|747036|749020.4|747020.4|14
1640884970000|2021-12-30 17:22:50|749019|747019|748989.2|746989.2|749019.9|747019.9|748981.7|746981.7|22
1640884980000|2021-12-30 17:23:00|748984.8|746984.8|749027.7|747027.7|749027.7|747027.7|748977.8|746977.8|21
1640884990000|2021-12-30 17:23:10|748997.4|746997.4|748988.1|746988.1|749022.1|747022.1|748942.3|746942.3|24
1640885000000|2021-12-30 17:23:20|748986.9|746986.9|748976.1|746976.1|749003.7|747003.7|748947.2|746947.2|23
1640885010000|2021-12-30 17:23:30|748981.8|746981.8|749026|747026|749029.9|747029.9|748981.8|746981.8|17
1640885020000|2021-12-30 17:23:40|749017|747017|749057.6|747057.6|749058.5|747058.5|749017|747017|10
1640885030000|2021-12-30 17:23:50|749046.9|747046.9|749049.9|747049.9|749053|747053|749046.9|747046.9|9
1640885040000|2021-12-30 17:24:00|749051.1|747051.1|749057.7|747057.7|749057.7|747057.7|749048.7|747048.7|14
1640885050000|2021-12-30 17:24:10|749057|747057|749049.3|747049.3|749057|747057|749049.3|747049.3|11
1640885060000|2021-12-30 17:24:20|749053|747053|749059.7|747059.7|749062.4|747062.4|749050.7|747050.7|6
1640885070000|2021-12-30 17:24:30|749050.4|747050.4|749054.2|747054.2|749058.6|747058.6|749049.5|747049.5|10
1640885080000|2021-12-30 17:24:40|749070.5|747070.5|749061.1|747061.1|749070.5|747070.5|749059.3|747059.3|7
1640885090000|2021-12-30 17:24:50|749063.8|747063.8|749049.1|747049.1|749066.6|747066.6|749038.5|747038.5|14
1640885100000|2021-12-30 17:25:00|749048.2|747048.2|749037.8|747037.8|749072.9|747072.9|749037.8|747037.8|15
1640885110000|2021-12-30 17:25:10|749051|747051|748985.3|746985.3|749051|747051|748962.3|746962.3|20
1640885120000|2021-12-30 17:25:20|748990|746990|748984.6|746984.6|748990|746990|748939.8|746939.8|16
1640885130000|2021-12-30 17:25:30|748985.3|746985.3|748982.9|746982.9|748985.3|746985.3|748975.7|746975.7|12
1640885140000|2021-12-30 17:25:40|748983.8|746983.8|748977.9|746977.9|748991.8|746991.8|748974|746974|13
1640885150000|2021-12-30 17:25:50|748986.1|746986.1|748989.5|746989.5|748989.5|746989.5|748979.1|746979.1|12
1640885160000|2021-12-30 17:26:00|748988|746988|748985.2|746985.2|748988|746988|748981.5|746981.5|17
1640885170000|2021-12-30 17:26:10|748985.6|746985.6|749140.2|747140.2|749179.6|747179.6|748984.1|746984.1|18
1640885180000|2021-12-30 17:26:20|749138.9|747138.9|749106.5|747106.5|749156.8|747156.8|749090.2|747090.2|20
1640885190000|2021-12-30 17:26:30|749107.1|747107.1|749085.8|747085.8|749119.8|747119.8|749085.8|747085.8|21
1640885200000|2021-12-30 17:26:40|749088.9|747088.9|749087.2|747087.2|749101.7|747101.7|749067.8|747067.8|16
1640885210000|2021-12-30 17:26:50|749079.1|747079.1|749067.6|747067.6|749095.1|747095.1|749057.8|747057.8|16
1640885220000|2021-12-30 17:27:00|749067|747067|749133.8|747133.8|749147.8|747147.8|748983|746983|27
1640885230000|2021-12-30 17:27:10|749141.5|747141.5|749107.6|747107.6|749141.5|747141.5|749096.2|747096.2|18
1640885240000|2021-12-30 17:27:20|749100.2|747100.2|749096.2|747096.2|749131.2|747131.2|749092.4|747092.4|18
1640885250000|2021-12-30 17:27:30|749098.5|747098.5|749094.8|747094.8|749098.5|747098.5|749079.8|747079.8|16
1640885260000|2021-12-30 17:27:40|749097.4|747097.4|749074|747074|749124.4|747124.4|749023.7|747023.7|19
1640885270000|2021-12-30 17:27:50|749062.5|747062.5|749091.1|747091.1|749094.9|747094.9|749048.8|747048.8|7
1640885280000|2021-12-30 17:28:00|749086|747086|749059.8|747059.8|749115.1|747115.1|749054.1|747054.1|14
1640885290000|2021-12-30 17:28:10|749026.3|747026.3|749044.3|747044.3|749073.1|747073.1|749026.3|747026.3|16
1640885300000|2021-12-30 17:28:20|749053.1|747053.1|749077.9|747077.9|749090.5|747090.5|749053.1|747053.1|11
1640885310000|2021-12-30 17:28:30|749085.8|747085.8|749117.5|747117.5|749117.5|747117.5|749066.3|747066.3|13
1640885320000|2021-12-30 17:28:40|749132.1|747132.1|749095.3|747095.3|749132.1|747132.1|749047|747047|22
1640885330000|2021-12-30 17:28:50|749079.3|747079.3|749077.5|747077.5|749098.5|747098.5|749070.1|747070.1|16
1640885340000|2021-12-30 17:29:00|749073.7|747073.7|749058.3|747058.3|749073.7|747073.7|749044.5|747044.5|17
1640885350000|2021-12-30 17:29:10|749055.1|747055.1|749037.2|747037.2|749065.7|747065.7|749020.4|747020.4|21
1640885360000|2021-12-30 17:29:20|749051.8|747051.8|749034.7|747034.7|749056.4|747056.4|749017.2|747017.2|23
1640885370000|2021-12-30 17:29:30|749036.3|747036.3|749013.5|747013.5|749045.5|747045.5|749013|747013|14
1640885380000|2021-12-30 17:29:40|749025.7|747025.7|749056.9|747056.9|749085.9|747085.9|749016.8|747016.8|15
1640885390000|2021-12-30 17:29:50|749053.2|747053.2|749069.9|747069.9|749079.5|747079.5|749049.5|747049.5|11
1640885400000|2021-12-30 17:30:00|749070.2|747070.2|749059.3|747059.3|749074.1|747074.1|749035.9|747035.9|20
1640885410000|2021-12-30 17:30:10|749077.3|747077.3|749076.2|747076.2|749077.3|747077.3|749044.9|747044.9|9
1640885420000|2021-12-30 17:30:20|749076.1|747076.1|749051.6|747051.6|749076.1|747076.1|749044|747044|11
1640885430000|2021-12-30 17:30:30|749052.7|747052.7|749012.1|747012.1|749055|747055|748989|746989|17
1640885440000|2021-12-30 17:30:40|749001.2|747001.2|749001.5|747001.5|749014.5|747014.5|748997.3|746997.3|20
1640885450000|2021-12-30 17:30:50|749001.2|747001.2|748951.7|746951.7|749005.6|747005.6|748917.5|746917.5|22
1640885460000|2021-12-30 17:31:00|748954|746954|749059.3|747059.3|749071|747071|748903.3|746903.3|22
1640885470000|2021-12-30 17:31:10|749047.7|747047.7|749047.2|747047.2|749060.2|747060.2|749045.4|747045.4|15
1640885480000|2021-12-30 17:31:20|749045.9|747045.9|749041.7|747041.7|749050.5|747050.5|749018.5|747018.5|18
1640885490000|2021-12-30 17:31:30|749032.7|747032.7|749036.1|747036.1|749056.5|747056.5|749011.4|747011.4|14
1640885500000|2021-12-30 17:31:40|749038.1|747038.1|749028.6|747028.6|749038.7|747038.7|749015.9|747015.9|9
1640885510000|2021-12-30 17:31:50|749028.9|747028.9|748969.9|746969.9|749028.9|747028.9|748934.5|746934.5|16
1640885520000|2021-12-30 17:32:00|748952.6|746952.6|748969.4|746969.4|748983.6|747453|748453|746927.1|16
1640885530000|2021-12-30 17:32:10|748968.7|746968.7|748967|746967|748968.7|746968.7|748962.8|746962.8|14
1640885540000|2021-12-30 17:32:20|748966|746966|748988.5|746988.5|749002.3|747002.3|748966|746966|20
1640885550000|2021-12-30 17:32:30|748999.5|746999.5|748983.5|746983.5|749009|747009|748983.5|746983.5|14
1640885560000|2021-12-30 17:32:40|748984.4|746984.4|749013.6|747013.6|749022.6|747022.6|748984.4|746984.4|9
1640885570000|2021-12-30 17:32:50|748999.8|746999.8|748986.5|746986.5|749052|747052|748980.3|746980.3|17
1640885580000|2021-12-30 17:33:00|748985.3|746985.3|748985.2|746985.2|748988.4|746988.4|748981|746981|12
1640885590000|2021-12-30 17:33:10|748985.9|746985.9|748983.7|746983.7|748993.3|746993.3|748976.8|746976.8|9
1640885600000|2021-12-30 17:33:20|748983|746983|748983.1|746983.1|748986|746986|748958.7|746958.7|16
1640885610000|2021-12-30 17:33:30|748973.7|746973.7|749022.5|747022.5|749022.5|747022.5|748964|746964|19
1640885620000|2021-12-30 17:33:40|749039.5|747039.5|749033.6|747033.6|749051.1|747051.1|749007.5|747007.5|17
1640885630000|2021-12-30 17:33:50|749031.7|747031.7|749034|747034|749037.4|747037.4|749026.9|747026.9|9
1640885640000|2021-12-30 17:34:00|749034.1|747034.1|749033.8|747033.8|749044.6|747044.6|749028.7|747028.7|11
1640885650000|2021-12-30 17:34:10|749031.9|747031.9|748482.4|747482.4|749031.9|747482.4|748482.4|746985.8|18
1640885660000|2021-12-30 17:34:20|748485.3|747485.3|748873.6|746873.6|748995.9|747499|748485.3|746866.1|20
1640885670000|2021-12-30 17:34:30|748882.1|746882.1|748830.8|746830.8|748904.2|746904.2|748830.8|746830.8|17
1640885680000|2021-12-30 17:34:40|748820.8|746820.8|748830.7|746830.7|748855.2|746855.2|748820.8|746820.8|22
1640885690000|2021-12-30 17:34:50|748831.7|746831.7|748810|746810|748835.6|746835.6|748810|746810|14
1640885700000|2021-12-30 17:35:00|748808.6|746808.6|748812.1|746812.1|748837.7|746837.7|748807.1|746807.1|18
1640885710000|2021-12-30 17:35:10|748818.8|746818.8|748781.5|746781.5|748818.8|746818.8|748776.6|746776.6|13
1640885720000|2021-12-30 17:35:20|748803.6|746803.6|748798.9|746798.9|748805.1|746805.1|748783.9|746783.9|18
1640885730000|2021-12-30 17:35:30|748798.8|746798.8|748781.4|746781.4|748801.2|746801.2|748772|746772|15
1640885740000|2021-12-30 17:35:40|748783.8|746783.8|748783.1|746783.1|748784|746784|748778.5|746778.5|10
1640885750000|2021-12-30 17:35:50|748783|746783|748793.4|746793.4|748793.4|746793.4|748777.2|746777.2|8
1640885760000|2021-12-30 17:36:00|748792.8|746792.8|748791.6|746791.6|748807.7|746807.7|748787.5|746787.5|13
1640885770000|2021-12-30 17:36:10|748795.5|746795.5|748785.1|746785.1|748795.5|746795.5|748780.4|746780.4|16
1640885780000|2021-12-30 17:36:20|748785.7|746785.7|748787.2|746787.2|748799.8|746799.8|748780.2|746780.2|14
1640885790000|2021-12-30 17:36:30|748791|746791|748787.6|746787.6|748791.7|746791.7|748768.3|746768.3|12
1640885800000|2021-12-30 17:36:40|748783.1|746783.1|748754.4|746754.4|748789.9|746789.9|748737.1|746737.1|24
1640885810000|2021-12-30 17:36:50|748753|746753|748722.7|746722.7|748753.3|746753.3|748722.7|746722.7|16
1640885820000|2021-12-30 17:37:00|748747.8|746747.8|748459.3|746459.3|748747.8|746747.8|748432.6|746432.6|26
1640885830000|2021-12-30 17:37:10|748454.3|746454.3|748475.8|746475.8|748488.9|746488.9|748442.4|746442.4|22
1640885840000|2021-12-30 17:37:20|748477.9|746477.9|748215.3|746215.3|748492.5|746492.5|748210.4|746210.4|18
1640885850000|2021-12-30 17:37:30|748214|746214|748179.8|746179.8|748219.9|746219.9|748162.8|746162.8|26
1640885860000|2021-12-30 17:37:40|748178.6|746178.6|748180.5|746180.5|748184.5|746184.5|748174|746174|17
1640885870000|2021-12-30 17:37:50|748181|746181|748207.8|746207.8|748209.8|746209.8|748150.2|746150.2|21
1640885880000|2021-12-30 17:38:00|748208.6|746208.6|748214.4|746214.4|748214.4|746214.4|748204.5|746204.5|13
1640885890000|2021-12-30 17:38:10|748271.4|746271.4|748061.7|746061.7|748318.1|746318.1|748061.7|746061.7|29
1640885900000|2021-12-30 17:38:20|748026.8|746026.8|748030.7|746030.7|748072.7|746072.7|747992.1|745992.1|30
1640885910000|2021-12-30 17:38:30|748017.4|746017.4|747331|745331|748096.2|746096.2|747331|745331|34
1640885920000|2021-12-30 17:38:40|747285.9|745285.9|747415.5|745415.5|747443.2|745443.2|747285.9|745285.9|38
1640885930000|2021-12-30 17:38:50|747425.2|745425.2|747425.4|745425.4|747457.4|745457.4|747336.2|745336.2|36
1640885940000|2021-12-30 17:39:00|747425.5|745425.5|747126.3|745126.3|747425.5|745425.5|747126.3|745126.3|37
1640885950000|2021-12-30 17:39:10|747114.7|745114.7|746953.7|744953.7|747171.4|745171.4|746878.8|744878.8|38
1640885960000|2021-12-30 17:39:20|746942.5|744942.5|746996.7|744996.7|747024.5|745024.5|746930.4|744930.4|40
1640885970000|2021-12-30 17:39:30|747004.4|745004.4|747187.6|745187.6|747350.3|745350.3|746909.1|744909.1|39
1640885980000|2021-12-30 17:39:40|747180.5|745180.5|747185.5|745185.5|747190.5|745190.5|747118.9|745118.9|34
1640885990000|2021-12-30 17:39:50|747242.3|745242.3|747111.8|745111.8|747393.4|745393.4|747103|745103|39
1640886000000|2021-12-30 17:40:00|747099.9|745099.9|746974.1|744974.1|747099.9|745099.9|746848|744848|38
1640886010000|2021-12-30 17:40:10|746972.9|744972.9|746997.2|744997.2|747032.7|745032.7|746972.9|744972.9|32
1640886020000|2021-12-30 17:40:20|746992.5|744992.5|746853.5|744853.5|746992.5|744992.5|746848.6|744848.6|36
1640886030000|2021-12-30 17:40:30|746852.2|744852.2|746693.6|744693.6|746852.2|744852.2|746667|744667|36
1640886040000|2021-12-30 17:40:40|746698.2|744698.2|746770.5|744770.5|746857.7|744857.7|746683.7|744683.7|34
1640886050000|2021-12-30 17:40:50|746781.6|744781.6|746786.8|744786.8|746842.9|744842.9|746724|744724|34
1640886060000|2021-12-30 17:41:00|746788.7|744788.7|746782|744782|746833.8|744833.8|746776.9|744776.9|32
1640886070000|2021-12-30 17:41:10|746773.5|744773.5|746804|744804|746843.3|744843.3|746723.8|744723.8|31
1640886080000|2021-12-30 17:41:20|746819.9|744819.9|746695|744695|746840.7|744840.7|746664.1|744664.1|35
1640886090000|2021-12-30 17:41:30|746719.6|744719.6|746773|744773|746774|744774|746606.2|744606.2|30
1640886100000|2021-12-30 17:41:40|746829.9|744829.9|746932.4|744932.4|746975|744975|746824.3|744824.3|28
1640886110000|2021-12-30 17:41:50|746933.3|744933.3|746977.7|744977.7|746998|744998|746933.3|744933.3|24
1640886120000|2021-12-30 17:42:00|747004.2|745004.2|747267.9|745267.9|747296.1|745296.1|746988.2|744988.2|36
1640886130000|2021-12-30 17:42:10|747268.3|745268.3|747291.3|745291.3|747382|745382|747266.2|745266.2|28
1640886140000|2021-12-30 17:42:20|747299|745299|747272.5|745272.5|747323.9|745323.9|747211.5|745211.5|23
1640886150000|2021-12-30 17:42:30|747270|745270|747373|745373|747408.7|745408.7|747270|745270|27
1640886160000|2021-12-30 17:42:40|747376.2|745376.2|747340|745340|747413.8|745413.8|747340|745340|28
1640886170000|2021-12-30 17:42:50|747337.5|745337.5|747340.5|745340.5|747364.4|745364.4|747337.5|745337.5|21
1640886180000|2021-12-30 17:43:00|747348.3|745348.3|747388.3|745388.3|747408.3|745408.3|747341.1|745341.1|19
1640886190000|2021-12-30 17:43:10|747388.6|745388.6|747390.6|745390.6|747405.6|745405.6|747388.6|745388.6|25
1640886200000|2021-12-30 17:43:20|747388.4|745388.4|747254.6|745254.6|747400.4|745400.4|747229.6|745229.6|26
1640886210000|2021-12-30 17:43:30|747255.3|745255.3|747222.9|745222.9|747262.5|745262.5|747208|745208|24
1640886220000|2021-12-30 17:43:40|747238.6|745238.6|747227.1|745227.1|747242.4|745242.4|747218.6|745218.6|15
1640886230000|2021-12-30 17:43:50|747219.5|745219.5|747234.2|745234.2|747249.5|745249.5|747216|745216|13
1640886240000|2021-12-30 17:44:00|747238.4|745238.4|747344.8|745344.8|747375.3|745375.3|747238.4|745238.4|29
1640886250000|2021-12-30 17:44:10|747349.7|745349.7|747361.2|745361.2|747366.1|745366.1|747321.4|745321.4|22
1640886260000|2021-12-30 17:44:20|747359.3|745359.3|747321.3|745321.3|747373.3|745373.3|747319.2|745319.2|21
1640886270000|2021-12-30 17:44:30|747309.5|745309.5|747280.3|745280.3|747347.6|745347.6|747262.8|745262.8|20
1640886280000|2021-12-30 17:44:40|747284.6|745284.6|747271|745271|747284.6|745284.6|747248.7|745248.7|23
1640886290000|2021-12-30 17:44:50|747276|745276|747382.9|745382.9|747395.9|745395.9|747272.3|745272.3|20
1640886300000|2021-12-30 17:45:00|747381.4|745381.4|747324.8|745324.8|747381.4|745381.4|747304.7|745304.7|28
1640886310000|2021-12-30 17:45:10|747317.9|745317.9|747233|745233|747330.8|745330.8|747227.9|745227.9|25
1640886320000|2021-12-30 17:45:20|747273.4|745273.4|747372.9|745372.9|747428.6|745428.6|747255.8|745255.8|25
1640886330000|2021-12-30 17:45:30|747371.5|745371.5|747386.3|745386.3|747424.7|745424.7|747371.5|745371.5|17
1640886340000|2021-12-30 17:45:40|747389.3|745389.3|747387.7|745387.7|747412|745412|747369|745369|24
1640886350000|2021-12-30 17:45:50|747385|745385|747386.9|745386.9|747400.8|745400.8|747370.8|745370.8|23
1640886360000|2021-12-30 17:46:00|747387.2|745387.2|747380.4|745380.4|747387.2|745387.2|747377.7|745377.7|19
1640886370000|2021-12-30 17:46:10|747383.2|745383.2|747227.3|745227.3|747383.2|745383.2|747227.3|745227.3|25
1640886380000|2021-12-30 17:46:20|747229.1|745229.1|747091.9|745091.9|747229.1|745229.1|747054.9|745054.9|26
1640886390000|2021-12-30 17:46:30|747094.7|745094.7|747101.1|745101.1|747119.5|745119.5|747080.5|745080.5|17
1640886400000|2021-12-30 17:46:40|747095.4|745095.4|747104.4|745104.4|747104.4|745104.4|747095.3|745095.3|16
1640886410000|2021-12-30 17:46:50|747104.2|745104.2|747075.7|745075.7|747104.2|745104.2|747068.2|745068.2|19
1640886420000|2021-12-30 17:47:00|747074.5|745074.5|747066.5|745066.5|747084.5|745084.5|747057.9|745057.9|26
1640886430000|2021-12-30 17:47:10|747065|745065|747070|745070|747079|745079|747065|745065|18
1640886440000|2021-12-30 17:47:20|747071.8|745071.8|747095.6|745095.6|747119.5|745119.5|747071.8|745071.8|11
1640886450000|2021-12-30 17:47:30|747109.1|745109.1|747133.5|745133.5|747145.5|745145.5|747108|745108|26
1640886460000|2021-12-30 17:47:40|747132.9|745132.9|747134.4|745134.4|747137.1|745137.1|747124.1|745124.1|19
1640886470000|2021-12-30 17:47:50|747133|745133|747129.7|745129.7|747133|745133|747107.5|745107.5|23
1640886480000|2021-12-30 17:48:00|747128.6|745128.6|747118.3|745118.3|747136.1|745136.1|747116.9|745116.9|22
1640886490000|2021-12-30 17:48:10|747132|745132|747082.8|745082.8|747132|745132|747082.8|745082.8|11
1640886500000|2021-12-30 17:48:20|747109.2|745109.2|747111.7|745111.7|747117.4|745117.4|747096.1|745096.1|20
1640886510000|2021-12-30 17:48:30|747110.7|745110.7|747114.8|745114.8|747117.6|745117.6|747110.2|745110.2|8
1640886520000|2021-12-30 17:48:40|747114.6|745114.6|747184.5|745184.5|747197.8|745197.8|747114.2|745114.2|14
1640886530000|2021-12-30 17:48:50|747180.3|745180.3|747210.6|745210.6|747211.7|745211.7|747180.3|745180.3|23
1640886540000|2021-12-30 17:49:00|747212.7|745212.7|747212.5|745212.5|747228.5|745228.5|747199.9|745199.9|17
1640886550000|2021-12-30 17:49:10|747210.1|745210.1|747258.6|745258.6|747272.3|745272.3|747209.7|745209.7|21
1640886560000|2021-12-30 17:49:20|747263.4|745263.4|747251.6|745251.6|747275.8|745275.8|747250.5|745250.5|22
1640886570000|2021-12-30 17:49:30|747252.1|745252.1|747198.7|745198.7|747257|745257|747189|745189|22
1640886580000|2021-12-30 17:49:40|747189.4|745189.4|747188.5|745188.5|747205.5|745205.5|747188.5|745188.5|23
1640886590000|2021-12-30 17:49:50|747199.2|745199.2|747226.3|745226.3|747235.9|745235.9|747199.2|745199.2|16
1640886600000|2021-12-30 17:50:00|747226.4|745226.4|747321.4|745321.4|747328.4|745328.4|747226.4|745226.4|30
1640886610000|2021-12-30 17:50:10|747326.3|745326.3|747324.1|745324.1|747330.6|745330.6|747318.8|745318.8|13
1640886620000|2021-12-30 17:50:20|747323.9|745323.9|747324.5|745324.5|747327.3|745327.3|747297|745297|19
1640886630000|2021-12-30 17:50:30|747318.7|745318.7|747322.1|745322.1|747335.7|745335.7|747310.9|745310.9|20
1640886640000|2021-12-30 17:50:40|747321.8|745321.8|747326.4|745326.4|747332.8|745332.8|747299.9|745299.9|17
1640886650000|2021-12-30 17:50:50|747320|745320|747301.1|745301.1|747321.4|745321.4|747293.5|745293.5|21
1640886660000|2021-12-30 17:51:00|747291.6|745291.6|747275.2|745275.2|747291.6|745291.6|747233.6|745233.6|26
1640886670000|2021-12-30 17:51:10|747277.8|745277.8|747286.8|745286.8|747300|745300|747275.5|745275.5|14
1640886680000|2021-12-30 17:51:20|747292.1|745292.1|747295.7|745295.7|747295.7|745295.7|747284|745284|18
1640886690000|2021-12-30 17:51:30|747294.8|745294.8|747322.8|745322.8|747329.8|745329.8|747291.2|745291.2|20
1640886700000|2021-12-30 17:51:40|747321.5|745321.5|747328.8|745328.8|747335.4|745335.4|747321.5|745321.5|11
1640886710000|2021-12-30 17:51:50|747325.7|745325.7|747216.4|745216.4|747330.1|745330.1|747216.4|745216.4|21
1640886720000|2021-12-30 17:52:00|747258.4|745258.4|747115|745115|747258.4|745258.4|747115|745115|30
1640886730000|2021-12-30 17:52:10|747114.5|745114.5|746726.6|744726.6|747114.5|745114.5|746726.6|744726.6|24
1640886740000|2021-12-30 17:52:20|746717|744717|746815.5|744815.5|746820.3|744820.3|746717|744717|30
1640886750000|2021-12-30 17:52:30|746832.6|744832.6|746976.6|744976.6|747008.8|745008.8|746832.6|744832.6|27
1640886760000|2021-12-30 17:52:40|746954.2|744954.2|746937.2|744937.2|746984.9|744984.9|746877.5|744877.5|19
1640886770000|2021-12-30 17:52:50|746953.4|744953.4|746966.5|744966.5|746970.1|744970.1|746902.8|744902.8|20
1640886780000|2021-12-30 17:53:00|746970.7|744970.7|746992|744992|747008.2|745008.2|746925.5|744925.5|21
1640886790000|2021-12-30 17:53:10|746964.8|744964.8|746932|744932|746986.7|744986.7|746932|744932|16
1640886800000|2021-12-30 17:53:20|746954.2|744954.2|746951|744951|746973.6|744973.6|746901|744901|20
1640886810000|2021-12-30 17:53:30|746939.2|744939.2|746969.8|744969.8|746983.7|744983.7|746921|744921|17
1640886820000|2021-12-30 17:53:40|746959.4|744959.4|746986.6|744986.6|746990.4|744990.4|746931.9|744931.9|13
1640886830000|2021-12-30 17:53:50|746952.8|744952.8|746986.6|744986.6|746989.2|744989.2|746922.5|744922.5|21
1640886840000|2021-12-30 17:54:00|746958.7|744958.7|746945.2|744945.2|747041.8|745041.8|746905.5|744905.5|21
1640886850000|2021-12-30 17:54:10|746933.2|744933.2|747046.6|745046.6|747046.6|745046.6|746933.2|744933.2|15
1640886860000|2021-12-30 17:54:20|747033.8|745033.8|747021|745021|747036.4|745036.4|746979.2|744979.2|24
1640886870000|2021-12-30 17:54:30|747010.2|745010.2|747106.9|745106.9|747119.1|745119.1|747010.2|745010.2|26
1640886880000|2021-12-30 17:54:40|747108.6|745108.6|747100.6|745100.6|747127|745127|747052.1|745052.1|26
1640886890000|2021-12-30 17:54:50|747094.3|745094.3|747180.5|745180.5|747187.7|745187.7|747094.3|745094.3|26
1640886900000|2021-12-30 17:55:00|747161|745161|747192.7|745192.7|747217.7|745217.7|747160.5|745160.5|27
1640886910000|2021-12-30 17:55:10|747190.1|745190.1|747218.7|745218.7|747232.3|745232.3|747188.2|745188.2|18
1640886920000|2021-12-30 17:55:20|747250|745250|747232.3|745232.3|747256.9|745256.9|747232.3|745232.3|18
1640886930000|2021-12-30 17:55:30|747233.8|745233.8|747235.7|745235.7|747243.7|745243.7|747184.6|745184.6|27
1640886940000|2021-12-30 17:55:40|747243.9|745243.9|747214.7|745214.7|747243.9|745243.9|747212.4|745212.4|22
1640886950000|2021-12-30 17:55:50|747217.6|745217.6|747023.8|745023.8|747238.4|745238.4|746994.8|744994.8|30
1640886960000|2021-12-30 17:56:00|747009.9|745009.9|746950.2|744950.2|747064.8|745064.8|746921.8|744921.8|31
1640886970000|2021-12-30 17:56:10|746965.6|744965.6|747089.3|745089.3|747098|745098|746906.8|744906.8|29
1640886980000|2021-12-30 17:56:20|747077.2|745077.2|747138.2|745138.2|747158.4|745158.4|747077|745077|24
1640886990000|2021-12-30 17:56:30|747139.7|745139.7|747140.5|745140.5|747163.3|745163.3|747090.2|745090.2|17
1640887000000|2021-12-30 17:56:40|747137.9|745137.9|747089|745089|747141.6|745141.6|747089|745089|17
1640887010000|2021-12-30 17:56:50|747102.8|745102.8|747122.4|745122.4|747132|745132|747087.4|745087.4|16
1640887020000|2021-12-30 17:57:00|747124.3|745124.3|746987.6|744987.6|747124.3|745124.3|746969|744969|26
1640887030000|2021-12-30 17:57:10|746987.9|744987.9|746922.9|744922.9|746988.4|744988.4|746914|744914|23
1640887040000|2021-12-30 17:57:20|746958.4|744958.4|746940.2|744940.2|746958.4|744958.4|746917.4|744917.4|12
1640887050000|2021-12-30 17:57:30|746852.5|744852.5|746906.3|744906.3|746949|744949|746852.5|744852.5|17
1640887060000|2021-12-30 17:57:40|746906.9|744906.9|746917.1|744917.1|746918.5|744918.5|746900.9|744900.9|13
1640887070000|2021-12-30 17:57:50|746916.1|744916.1|746939.6|744939.6|746951.5|744951.5|746879.4|744879.4|14
1640887080000|2021-12-30 17:58:00|746948.6|744948.6|746968.1|744968.1|746979.3|744979.3|746925.5|744925.5|21
1640887090000|2021-12-30 17:58:10|746985.4|744985.4|747021.2|745021.2|747023|745023|746957.2|744957.2|10
1640887100000|2021-12-30 17:58:20|747016|745016|746991.5|744991.5|747090.8|745090.8|746991.5|744991.5|25
1640887110000|2021-12-30 17:58:30|746998.5|744998.5|747024|745024|747043.6|745043.6|746992.7|744992.7|15
1640887120000|2021-12-30 17:58:40|747006.5|745006.5|747028.5|745028.5|747063.7|745063.7|747005.8|745005.8|13
1640887130000|2021-12-30 17:58:50|747028.4|745028.4|747080.9|745080.9|747080.9|745080.9|747011.4|745011.4|15
1640934060000|2021-12-31 07:01:00|747025.2|745025.2|747067.9|745067.9|747093|745093|747025.2|745025.2|21
1640934070000|2021-12-31 07:01:10|747074.2|745074.2|747083.5|745083.5|747083.5|745083.5|747066.3|745066.3|16
1640934080000|2021-12-31 07:01:20|747081.8|745081.8|747063.8|745063.8|747085.3|745085.3|747061.5|745061.5|19
1640934090000|2021-12-31 07:01:30|747058.6|745058.6|747072.7|745072.7|747073.9|745073.9|747055|745055|15
1640934100000|2021-12-31 07:01:40|747054.3|745054.3|747075.2|745075.2|747079|745079|747017.3|745017.3|21
1640934110000|2021-12-31 07:01:50|747073.7|745073.7|747087.4|745087.4|747087.4|745087.4|747073.7|745073.7|20
1640934120000|2021-12-31 07:02:00|747080.9|745080.9|747077.3|745077.3|747082.8|745082.8|747057.7|745057.7|14
1640934130000|2021-12-31 07:02:10|747073.1|745073.1|747048.4|745048.4|747082.4|745082.4|747048.4|745048.4|21
1640934140000|2021-12-31 07:02:20|747048.3|745048.3|747073.6|745073.6|747075.9|745075.9|747042.4|745042.4|22
1640934150000|2021-12-31 07:02:30|747074|745074|747048.2|745048.2|747074|745074|747030.7|745030.7|23
1640934160000|2021-12-31 07:02:40|747048.4|745048.4|747075.7|745075.7|747075.7|745075.7|747042.2|745042.2|24
1640934170000|2021-12-31 07:02:50|747072|745072|747073.6|745073.6|747073.9|745073.9|747047|745047|26
1640934180000|2021-12-31 07:03:00|747073.8|745073.8|747075.9|745075.9|747076.7|745076.7|747064.2|745064.2|22
1640934190000|2021-12-31 07:03:10|747076.7|745076.7|747078.2|745078.2|747078.3|745078.3|747066.9|745066.9|23
1640934200000|2021-12-31 07:03:20|747075.3|745075.3|747079.5|745079.5|747086.4|745086.4|747045.8|745045.8|21
1640934210000|2021-12-31 07:03:30|747079.3|745079.3|747072.4|745072.4|747080.3|745080.3|747063.6|745063.6|21
1640934220000|2021-12-31 07:03:40|747079.5|745079.5|747074.9|745074.9|747082.7|745082.7|747071.9|745071.9|21
1640934230000|2021-12-31 07:03:50|747074.4|745074.4|747070.4|745070.4|747085.5|745085.5|747067.9|745067.9|20
1640934240000|2021-12-31 07:04:00|747083.3|745083.3|747090.7|745090.7|747091.8|745091.8|747083.3|745083.3|8
1640934250000|2021-12-31 07:04:10|747091.9|745091.9|747065|745065|747091.9|745091.9|747056|745056|7
1640934260000|2021-12-31 07:04:20|747066.4|745066.4|747070.4|745070.4|747070.4|745070.4|747065.2|745065.2|4
1640934270000|2021-12-31 07:04:30|747073.5|745073.5|747068.5|745068.5|747073.9|745073.9|747065.3|745065.3|5
1640934280000|2021-12-31 07:04:40|747075.2|745075.2|747072.1|745072.1|747083.5|745083.5|747064.4|745064.4|5
1640934290000|2021-12-31 07:04:50|747062.6|745062.6|747084|745084|747084|745084|747062.6|745062.6|3
1640934300000|2021-12-31 07:05:00|747083.5|745083.5|747021.7|745021.7|747083.5|745083.5|746961.8|744961.8|6
1640934310000|2021-12-31 07:05:10|747036.3|745036.3|746982.5|744982.5|747036.3|745036.3|746981.7|744981.7|8
1640934320000|2021-12-31 07:05:20|747013.9|745013.9|746994.2|744994.2|747013.9|745013.9|746994.2|744994.2|3
1640934330000|2021-12-31 07:05:30|746966.4|744966.4|747012|745012|747012|745012|746949|744949|5
1640934340000|2021-12-31 07:05:40|747037.5|745037.5|747037.8|745037.8|747037.8|745037.8|747037.5|745037.5|2
1640934350000|2021-12-31 07:05:50|747037.1|745037.1|747037.5|745037.5|747037.5|745037.5|747037.1|745037.1|2
1640934360000|2021-12-31 07:06:00|746951.6|744951.6|747038.2|745038.2|747038.2|745038.2|746951.6|744951.6|4
1640934370000|2021-12-31 07:06:10|747037.8|745037.8|747037.8|745037.8|747037.8|745037.8|747037.8|745037.8|1
1640934380000|2021-12-31 07:06:20|747046.4|745046.4|747055.5|745055.5|747055.5|745055.5|747046.4|745046.4|4
1640934390000|2021-12-31 07:06:30|747053.6|745053.6|747045.3|745045.3|747053.6|745053.6|747042.3|745042.3|7
1640934400000|2021-12-31 07:06:40|747045.4|745045.4|747045.5|745045.5|747045.5|745045.5|747045.4|745045.4|2
1640934410000|2021-12-31 07:06:50|747036.1|745036.1|747038.8|745038.8|747039.1|745039.1|747036.1|745036.1|3
1640934420000|2021-12-31 07:07:00|747045|745045|747045|745045|747045|745045|747045|745045|1
1640934430000|2021-12-31 07:07:10|747050.3|745050.3|747042.1|745042.1|747050.3|745050.3|747040.4|745040.4|3
1640934440000|2021-12-31 07:07:20|747059.7|745059.7|747028|745028|747059.7|745059.7|747024.7|745024.7|12
1640934450000|2021-12-31 07:07:30|747026.8|745026.8|747026.8|745026.8|747026.8|745026.8|747026.8|745026.8|1
1640934460000|2021-12-31 07:07:40|747034.6|745034.6|746981.1|744981.1|747037.8|745037.8|746981.1|744981.1|5
1640934470000|2021-12-31 07:07:50|747029.4|745029.4|747078.5|745078.5|747083.9|745083.9|747029.4|745029.4|15
1640934480000|2021-12-31 07:08:00|747043.4|745043.4|747036.3|745036.3|747057.8|745057.8|747020.2|745020.2|19
1640934490000|2021-12-31 07:08:10|747040.1|745040.1|747042|745042|747047.5|745047.5|747024.4|745024.4|6
1640934500000|2021-12-31 07:08:20|747033.5|745033.5|747047.6|745047.6|747050.6|745050.6|747002.7|745002.7|9
1640934510000|2021-12-31 07:08:30|747059.2|745059.2|747040.3|745040.3|747059.2|745059.2|747036.1|745036.1|8
1640934520000|2021-12-31 07:08:40|747040.1|745040.1|746982.5|744982.5|747048.7|745048.7|746982.5|744982.5|4
1640934530000|2021-12-31 07:08:50|746990.6|744990.6|747005.3|745005.3|747005.3|745005.3|746990.6|744990.6|4
1640934540000|2021-12-31 07:09:00|747007.4|745007.4|746998.5|744998.5|747007.4|745007.4|746998.5|744998.5|2
1640934550000|2021-12-31 07:09:10|747038.5|745038.5|747040|745040|747040|745040|747038.5|745038.5|2
1640934560000|2021-12-31 07:09:20|747043|745043|747043|745043|747043|745043|747043|745043|1
1640934580000|2021-12-31 07:09:40|747037.7|745037.7|747043|745043|747043|745043|747037.7|745037.7|3
1640934610000|2021-12-31 07:10:10|747091.3|745091.3|747039.5|745039.5|747091.3|745091.3|747039.5|745039.5|5
1640934620000|2021-12-31 07:10:20|747040.9|745040.9|747040.9|745040.9|747040.9|745040.9|747040.9|745040.9|1
1640934630000|2021-12-31 07:10:30|747043|745043|747043|745043|747043|745043|747043|745043|1
1640934640000|2021-12-31 07:10:40|747038.5|745038.5|747037.7|745037.7|747038.5|745038.5|747037.7|745037.7|2
1640934650000|2021-12-31 07:10:50|747043|745043|747043|745043|747043|745043|747043|745043|1
1640934670000|2021-12-31 07:11:10|747077.2|745077.2|747045.1|745045.1|747077.2|745077.2|747037.7|745037.7|3
1640934680000|2021-12-31 07:11:20|747067.1|745067.1|747063.6|745063.6|747092|745092|746980.9|744980.9|15
1640934690000|2021-12-31 07:11:30|747072.4|745072.4|747056.4|745056.4|747074.8|745074.8|747046.6|745046.6|4
1640934700000|2021-12-31 07:11:40|747045.3|745045.3|747033.5|745033.5|747045.3|745045.3|747033.5|745033.5|3
1640934710000|2021-12-31 07:11:50|747034.9|745034.9|747039.7|745039.7|747039.7|745039.7|747034.9|745034.9|2
1640934720000|2021-12-31 07:12:00|747038.3|745038.3|747045|745045|747045|745045|747038.3|745038.3|2
1640934730000|2021-12-31 07:12:10|747031.6|745031.6|747031.6|745031.6|747031.6|745031.6|747031.6|745031.6|1
1640934740000|2021-12-31 07:12:20|746980.5|744980.5|747004|745004|747012.1|745012.1|746980.5|744980.5|3
1640934750000|2021-12-31 07:12:30|747011.8|745011.8|747033.4|745033.4|747033.4|745033.4|746990.3|744990.3|4
1640934760000|2021-12-31 07:12:40|747034.7|745034.7|747036.9|745036.9|747037.8|745037.8|747034.7|745034.7|3
1640934770000|2021-12-31 07:12:50|747071.9|745071.9|747068.4|745068.4|747077.7|745077.7|747011.3|745011.3|12
1640934780000|2021-12-31 07:13:00|747040.3|745040.3|747041.7|745041.7|747093.1|745093.1|747003|745003|8
1640934790000|2021-12-31 07:13:10|747051.6|745051.6|747063.9|745063.9|747075|745075|747031.5|745031.5|11
1640934800000|2021-12-31 07:13:20|747060.6|745060.6|747054.1|745054.1|747079.8|745079.8|747034.5|745034.5|15
1640934810000|2021-12-31 07:13:30|747054.2|745054.2|747065|745065|747074.1|745074.1|747050.1|745050.1|7
1640934820000|2021-12-31 07:13:40|747027|745027|747051.6|745051.6|747051.6|745051.6|747027|745027|2
1640934830000|2021-12-31 07:13:50|747004.4|745004.4|747054.3|745054.3|747066.1|745066.1|747004.4|745004.4|18
1640934840000|2021-12-31 07:14:00|747045.6|745045.6|747046.1|745046.1|747050|745050|747045.6|745045.6|3
1640934850000|2021-12-31 07:14:10|747089.6|745089.6|747053.9|745053.9|747089.6|745089.6|747053.9|745053.9|6
1640934860000|2021-12-31 07:14:20|747056.3|745056.3|747039|745039|747056.3|745056.3|747039|745039|2
1640934870000|2021-12-31 07:14:30|747034|745034|747037.1|745037.1|747037.1|745037.1|747034|745034|3
1640934880000|2021-12-31 07:14:40|747041|745041|747036.4|745036.4|747041|745041|747026.5|745026.5|3
1640934890000|2021-12-31 07:14:50|747098.5|745098.5|747049|745049|747098.5|745098.5|747033.8|745033.8|13
1640934900000|2021-12-31 07:15:00|747051.2|745051.2|746982|744982|747066|745066|746970.2|744970.2|9
1640934910000|2021-12-31 07:15:10|747013|745013|747024.8|745024.8|747024.8|745024.8|746990.8|744990.8|3
1640934920000|2021-12-31 07:15:20|747012.9|745012.9|746995.9|744995.9|747012.9|745012.9|746980.3|744980.3|4
1640934930000|2021-12-31 07:15:30|747014.2|745014.2|747021.7|745021.7|747038.4|745038.4|747014.2|745014.2|5
1640934940000|2021-12-31 07:15:40|747057.7|745057.7|746972.1|744972.1|747060.4|745060.4|746972.1|744972.1|4
1640934950000|2021-12-31 07:15:50|747027.9|745027.9|747059.4|745059.4|747060.4|745060.4|747012.1|745012.1|4
1640934960000|2021-12-31 07:16:00|747061.3|745061.3|747061.8|745061.8|747062.8|745062.8|747061.3|745061.3|4
1640934970000|2021-12-31 07:16:10|747048.1|745048.1|747054.7|745054.7|747056|745056|747048.1|745048.1|3
1640934980000|2021-12-31 07:16:20|747050|745050|747050|745050|747050|745050|747050|745050|1
1640934990000|2021-12-31 07:16:30|747057.4|745057.4|747061.2|745061.2|747061.8|745061.8|747057.4|745057.4|3
1640935000000|2021-12-31 07:16:40|747066.5|745066.5|747066.5|745066.5|747066.5|745066.5|747066.5|745066.5|1
1640935010000|2021-12-31 07:16:50|746963.3|744963.3|747132.3|745132.3|747132.3|745132.3|746963.3|744963.3|4
1640935020000|2021-12-31 07:17:00|747153.5|745153.5|747126.3|745126.3|747153.5|745153.5|747053.5|745053.5|8
1640935030000|2021-12-31 07:17:10|747123.8|745123.8|747098.2|745098.2|747123.8|745123.8|747062|745062|8
1640935040000|2021-12-31 07:17:20|747161.4|745161.4|747135.4|745135.4|747161.4|745161.4|747098.1|745098.1|5
1640935050000|2021-12-31 07:17:30|747079.3|745079.3|747114.5|745114.5|747126.1|745126.1|747079.3|745079.3|9
1640935060000|2021-12-31 07:17:40|747132.6|745132.6|747126.2|745126.2|747133.7|745133.7|747126.2|745126.2|3
1640935070000|2021-12-31 07:17:50|747098.1|745098.1|747100.7|745100.7|747122.1|745122.1|747077.9|745077.9|12
1640935080000|2021-12-31 07:18:00|747099.2|745099.2|747119.3|745119.3|747129.3|745129.3|747069.4|745069.4|9
1640935090000|2021-12-31 07:18:10|747123|745123|747125.8|745125.8|747141.3|745141.3|747095.3|745095.3|15
1640935100000|2021-12-31 07:18:20|747143.8|745143.8|747154.6|745154.6|747160.8|745160.8|747143.8|745143.8|8
1640935110000|2021-12-31 07:18:30|747152.2|745152.2|747125.7|745125.7|747184.3|745184.3|747057.1|745057.1|19
1640935120000|2021-12-31 07:18:40|747142|745142|747056.5|745056.5|747142|745142|747038.1|745038.1|12
1640935130000|2021-12-31 07:18:50|747084.7|745084.7|747419.9|745419.9|747550.9|745550.9|747084.7|745084.7|13
1640935140000|2021-12-31 07:19:00|747398.5|745398.5|747480.1|745480.1|747514.1|745514.1|747398.5|745398.5|14
1640935150000|2021-12-31 07:19:10|747502.3|745502.3|747524.2|745524.2|747555|745555|747347|745347|15
1640935160000|2021-12-31 07:19:20|747484.5|745484.5|747498.9|745498.9|747537|745537|747379.3|745379.3|12
1640935170000|2021-12-31 07:19:30|747473.8|745473.8|747510.7|745510.7|747536.4|745536.4|747456.1|745456.1|27
1640935180000|2021-12-31 07:19:40|747481.7|745481.7|747505.6|745505.6|747550|745550|747481.7|745481.7|18
1640935190000|2021-12-31 07:19:50|747531.8|745531.8|747461.4|745461.4|747531.8|745531.8|747455.4|745455.4|10
1640935200000|2021-12-31 07:20:00|747463.5|745463.5|747501.4|745501.4|747529.4|745529.4|747463.5|745463.5|21
1640935210000|2021-12-31 07:20:10|747439.1|745439.1|747445.5|745445.5|747463.5|745463.5|747439.1|745439.1|6
1640935220000|2021-12-31 07:20:20|747425.5|745425.5|747448|745448|747462.5|745462.5|747425.5|745425.5|6
1640935230000|2021-12-31 07:20:30|747453.7|745453.7|747448.7|745448.7|747456.8|745456.8|747430.4|745430.4|14
1640935240000|2021-12-31 07:20:40|747450.7|745450.7|747462.9|745462.9|747520.8|745520.8|747435.1|745435.1|13
1640935250000|2021-12-31 07:20:50|747457|745457|747448.1|745448.1|747462.4|745462.4|747432.2|745432.2|11
1640935260000|2021-12-31 07:21:00|747410.5|745410.5|747414.9|745414.9|747462.7|745462.7|747389.3|745389.3|11
1640935270000|2021-12-31 07:21:10|747455.7|745455.7|747398.5|745398.5|747455.7|745455.7|747398.5|745398.5|15
1640935280000|2021-12-31 07:21:20|747347|745347|747422.3|745422.3|747487.5|745487.5|747347|745347|15
1640935290000|2021-12-31 07:21:30|747451.2|745451.2|747438|745438|747451.2|745451.2|747424.8|745424.8|10
1640935300000|2021-12-31 07:21:40|747415.8|745415.8|747428.7|745428.7|747432.8|745432.8|747405.7|745405.7|6
1640935310000|2021-12-31 07:21:50|747440.5|745440.5|747426.1|745426.1|747469.3|745469.3|747412.1|745412.1|13
1640935320000|2021-12-31 07:22:00|747438.8|745438.8|747469.3|745469.3|747471.9|745471.9|747414.1|745414.1|8
1640935330000|2021-12-31 07:22:10|747476.9|745476.9|747444.3|745444.3|747476.9|745476.9|747414.5|745414.5|9
1640935340000|2021-12-31 07:22:20|747436.2|745436.2|747437.6|745437.6|747456.3|745456.3|747423.4|745423.4|9
1640935350000|2021-12-31 07:22:30|747440|745440|747410.5|745410.5|747444.5|745444.5|747410.5|745410.5|7
1640935360000|2021-12-31 07:22:40|747403.7|745403.7|747402|745402|747403.7|745403.7|747379.7|745379.7|4
1640935370000|2021-12-31 07:22:50|747391.9|745391.9|747384.7|745384.7|747423.6|745423.6|747384.7|745384.7|7
1640935380000|2021-12-31 07:23:00|747392.4|745392.4|747360.5|745360.5|747483.6|745483.6|747360|745360|10
1640935390000|2021-12-31 07:23:10|747360|745360|747389.3|745389.3|747419.8|745419.8|747359.5|745359.5|4
1640935400000|2021-12-31 07:23:20|747392|745392|747400.5|745400.5|747434.1|745434.1|747375.9|745375.9|6
1640935410000|2021-12-31 07:23:30|747431.4|745431.4|747375|745375|747431.4|745431.4|747375|745375|4
1640935420000|2021-12-31 07:23:40|747382|745382|747375|745375|747482.3|745482.3|747375|745375|6
1640935430000|2021-12-31 07:23:50|747388.1|745388.1|747430.8|745430.8|747430.8|745430.8|747357|745357|3
1640935440000|2021-12-31 07:24:00|747418.5|745418.5|747384.9|745384.9|747441.7|745441.7|747373.7|745373.7|24
1640935450000|2021-12-31 07:24:10|747384.6|745384.6|747203.8|745203.8|747388.5|745388.5|747200.4|745200.4|23
1640935460000|2021-12-31 07:24:20|747204.7|745204.7|747252.2|745252.2|747313.3|745313.3|747204.7|745204.7|30
1640935470000|2021-12-31 07:24:30|747252.5|745252.5|747240.7|745240.7|747265.5|745265.5|747195.5|745195.5|26
1640935480000|2021-12-31 07:24:40|747241.1|745241.1|747297.9|745297.9|747313.9|745313.9|747231.2|745231.2|29
1640935490000|2021-12-31 07:24:50|747285.9|745285.9|747221|745221|747287.9|745287.9|747216|745216|21
1640935500000|2021-12-31 07:25:00|747281.9|745281.9|747334.8|745334.8|747337|745337|747210|745210|27
1640935510000|2021-12-31 07:25:10|747332.9|745332.9|747343|745343|747343|745343|747331.3|745331.3|8
1640935520000|2021-12-31 07:25:20|747343.4|745343.4|747345.9|745345.9|747352.2|745352.2|747343.4|745343.4|10
1640935530000|2021-12-31 07:25:30|747346.5|745346.5|747339.2|745339.2|747347.9|745347.9|747338.6|745338.6|9
1640935540000|2021-12-31 07:25:40|747354.5|745354.5|747345|745345|747354.5|745354.5|747345|745345|8
1640935550000|2021-12-31 07:25:50|747347.1|745347.1|747340.3|745340.3|747347.1|745347.1|747340.3|745340.3|6
1640935560000|2021-12-31 07:26:00|747340.6|745340.6|747339.9|745339.9|747341|745341|747339.9|745339.9|5
1640935570000|2021-12-31 07:26:10|747353.7|745353.7|747340.9|745340.9|747353.7|745353.7|747340.9|745340.9|6
1640935580000|2021-12-31 07:26:20|747339.7|745339.7|747339.7|745339.7|747340.5|745340.5|747339.7|745339.7|4
1640935590000|2021-12-31 07:26:30|747340.1|745340.1|747341.9|745341.9|747353.7|745353.7|747340.1|745340.1|9
1640935600000|2021-12-31 07:26:40|747341.4|745341.4|747341.4|745341.4|747341.7|745341.7|747341.4|745341.4|6
1640935610000|2021-12-31 07:26:50|747349.3|745349.3|747352.9|745352.9|747355.2|745355.2|747349.3|745349.3|4
1640935620000|2021-12-31 07:27:00|747358.5|745358.5|747361.8|745361.8|747361.8|745361.8|747358.5|745358.5|4
1640935630000|2021-12-31 07:27:10|747351.3|745351.3|747355.2|745355.2|747357.3|745357.3|747351.3|745351.3|5
1640935640000|2021-12-31 07:27:20|747357.3|745357.3|747357.3|745357.3|747357.3|745357.3|747355.2|745355.2|3
1640935650000|2021-12-31 07:27:30|747355.2|745355.2|747361.1|745361.1|747361.1|745361.1|747355.2|745355.2|4
1640935660000|2021-12-31 07:27:40|747364.7|745364.7|747344.8|745344.8|747364.7|745364.7|747344.8|745344.8|5
1640935670000|2021-12-31 07:27:50|747352.4|745352.4|747348.9|745348.9|747352.4|745352.4|747347.6|745347.6|5
1640935680000|2021-12-31 07:28:00|747347.6|745347.6|747349.4|745349.4|747351.4|745351.4|747346.7|745346.7|12
1640935690000|2021-12-31 07:28:10|747349|745349|747347.6|745347.6|747350.4|745350.4|747347.6|745347.6|8
1640935700000|2021-12-31 07:28:20|747351|745351|747350|745350|747357|745357|747342.5|745342.5|14
1640935710000|2021-12-31 07:28:30|747351.1|745351.1|747349.9|745349.9|747351.1|745351.1|747347.7|745347.7|5
1640935720000|2021-12-31 07:28:40|747365.5|745365.5|747358.1|745358.1|747370.8|745370.8|747354|745354|12
1640935730000|2021-12-31 07:28:50|747356.7|745356.7|747349.3|745349.3|747356.7|745356.7|747348|745348|10
1640935740000|2021-12-31 07:29:00|747351.7|745351.7|747396.6|745396.6|747408.1|745408.1|747351.7|745351.7|11
1640935750000|2021-12-31 07:29:10|747407|745407|747380|745380|747407|745407|747371.1|745371.1|14
1640935760000|2021-12-31 07:29:20|747380.6|745380.6|747371.9|745371.9|747410.1|745410.1|747364.9|745364.9|10
1640935770000|2021-12-31 07:29:30|747411.5|745411.5|747408.1|745408.1|747429.6|745429.6|747390.8|745390.8|11
1640935780000|2021-12-31 07:29:40|747396.7|745396.7|747420.3|745420.3|747420.3|745420.3|747377.6|745377.6|9
1640935790000|2021-12-31 07:29:50|747411.5|745411.5|747363|745363|747473.5|745473.5|747323.6|745323.6|19
1640935800000|2021-12-31 07:30:00|747361|745361|747374|745374|747378.9|745378.9|747361|745361|19
1640935810000|2021-12-31 07:30:10|747372.3|745372.3|747393.2|745393.2|747408.5|745408.5|747371.6|745371.6|12
1640935820000|2021-12-31 07:30:20|747382.4|745382.4|747380.9|745380.9|747385.8|745385.8|747380.7|745380.7|9
1640935830000|2021-12-31 07:30:30|747368.9|745368.9|747402.8|745402.8|747474.4|745474.4|747358.4|745358.4|10
1640935840000|2021-12-31 07:30:40|747379.4|745379.4|747371.9|745371.9|747379.4|745379.4|747367.8|745367.8|10
1640935850000|2021-12-31 07:30:50|747372.6|745372.6|747410.4|745410.4|747410.4|745410.4|747367.2|745367.2|14
1640935860000|2021-12-31 07:31:00|747401|745401|747383.1|745383.1|747484.9|745484.9|747383.1|745383.1|19
1640935870000|2021-12-31 07:31:10|747376.6|745376.6|747382.5|745382.5|747387.5|745387.5|747376.6|745376.6|18
1640935880000|2021-12-31 07:31:20|747383.1|745383.1|747418|745418|747430.8|745430.8|747383|745383|9
1640935890000|2021-12-31 07:31:30|747422.3|745422.3|747425|745425|747429.7|745429.7|747400.8|745400.8|13
1640935900000|2021-12-31 07:31:40|747418.9|745418.9|747415|745415|747424.6|745424.6|747407.3|745407.3|13
1640935910000|2021-12-31 07:31:50|747407.9|745407.9|747441.8|745441.8|747459.1|745459.1|747407.8|745407.8|12
1640935920000|2021-12-31 07:32:00|747439.8|745439.8|747382.2|745382.2|747439.8|745439.8|747377.1|745377.1|13
1640935930000|2021-12-31 07:32:10|747384.6|745384.6|747409.2|745409.2|747443.7|745443.7|747383.2|745383.2|18
1640935940000|2021-12-31 07:32:20|747413.2|745413.2|747369.9|745369.9|747428.5|745428.5|747369.9|745369.9|14
1640935950000|2021-12-31 07:32:30|747345|745345|747447.6|745447.6|747465.8|745465.8|747318.5|745318.5|25
1640935960000|2021-12-31 07:32:40|747430.4|745430.4|747471.9|745471.9|747477.4|745477.4|747430.4|745430.4|14
1640935970000|2021-12-31 07:32:50|747450.4|745450.4|747446.4|745446.4|747468.7|745468.7|747446.4|745446.4|13
1640935980000|2021-12-31 07:33:00|747459.5|745459.5|747437.1|745437.1|747459.5|745459.5|747417.2|745417.2|12
1640935990000|2021-12-31 07:33:10|747399.4|745399.4|747413.5|745413.5|747441.3|745441.3|747399.4|745399.4|14
1640936000000|2021-12-31 07:33:20|747442.3|745442.3|747423.2|745423.2|747471.1|745471.1|747423.2|745423.2|9
1640936010000|2021-12-31 07:33:30|747421.2|745421.2|747467.9|745467.9|747467.9|745467.9|747416.7|745416.7|11
1640936020000|2021-12-31 07:33:40|747498.3|745498.3|747502.9|745502.9|747511.3|745511.3|747424.4|745424.4|29
1640936030000|2021-12-31 07:33:50|747511.5|745511.5|747502.9|745502.9|747517|745517|747489.9|745489.9|16
1640936040000|2021-12-31 07:34:00|747471|745471|747498.1|745498.1|747528.7|745528.7|747471|745471|16
1640936050000|2021-12-31 07:34:10|747494.9|745494.9|747486.6|745486.6|747510.4|745510.4|747473.5|745473.5|21
1640936060000|2021-12-31 07:34:20|747479.3|745479.3|747520.9|745520.9|747544.8|745544.8|747479.3|745479.3|21
1640936070000|2021-12-31 07:34:30|747513.9|745513.9|747598.1|745598.1|747598.1|745598.1|747513.9|745513.9|21
1640936080000|2021-12-31 07:34:40|747595.6|745595.6|747795.4|745795.4|747901.9|745901.9|747473.7|745473.7|21
1640936090000|2021-12-31 07:34:50|747796.1|745796.1|747834.1|745834.1|747842|745842|747789.2|745789.2|16
1640936100000|2021-12-31 07:35:00|747790.6|745790.6|747846.3|745846.3|747846.3|745846.3|747790.6|745790.6|15
1640936110000|2021-12-31 07:35:10|747836.7|745836.7|747822.4|745822.4|747841.9|745841.9|747820.5|745820.5|14
1640936120000|2021-12-31 07:35:20|747835.2|745835.2|747887.7|745887.7|747902.2|745902.2|747808|745808|12
1640936130000|2021-12-31 07:35:30|747833.4|745833.4|747770.8|745770.8|747893.3|745893.3|747770.8|745770.8|21
1640936140000|2021-12-31 07:35:40|747748|745748|747757.2|745757.2|747863.8|745863.8|747725.5|745725.5|21
1640936150000|2021-12-31 07:35:50|747752.8|745752.8|747858|745858|747964.7|745964.7|747750.2|745750.2|15
1640936160000|2021-12-31 07:36:00|747855.3|745855.3|748142.8|746142.8|748170.7|746405|747369.5|745855.3|22
1640936170000|2021-12-31 07:36:10|748143|746143|748129.8|746129.8|748144.1|746144.1|748069.2|746069.2|14
1640936180000|2021-12-31 07:36:20|748133.8|746133.8|748118.3|746118.3|748151.8|746151.8|748095.3|746095.3|14
1640936190000|2021-12-31 07:36:30|748125.6|746125.6|748096.3|746096.3|748155.5|746155.5|748094.8|746094.8|10
1640936200000|2021-12-31 07:36:40|748129.4|746129.4|748143.5|746143.5|748143.5|746143.5|748033.7|746033.7|16
1640936210000|2021-12-31 07:36:50|748128.5|746128.5|747996.5|745996.5|748166.6|746166.6|747947.6|745947.6|7
1640936220000|2021-12-31 07:37:00|748036.6|746036.6|748081.9|746081.9|748102.8|746102.8|747941.6|745941.6|11
1640936230000|2021-12-31 07:37:10|748089.5|746089.5|748151.5|746151.5|748184.5|746184.5|748051.6|746051.6|8
1640936240000|2021-12-31 07:37:20|748155.5|746155.5|748351.6|746351.6|748374.5|746374.5|748094.2|746094.2|19
1640936250000|2021-12-31 07:37:30|748355.1|746355.1|748345.6|746345.6|748369.2|746369.2|748342.1|746342.1|26
1640936260000|2021-12-31 07:37:40|748344.5|746344.5|748355.3|746355.3|748369.4|746369.4|748344.5|746344.5|30
1640936270000|2021-12-31 07:37:50|748355.1|746355.1|748292|746292|748357.7|746357.7|748292|746292|25
1640936280000|2021-12-31 07:38:00|748318.1|746318.1|748313.4|746313.4|748323.4|746323.4|748273.9|746273.9|31
1640936290000|2021-12-31 07:38:10|748312.3|746312.3|748339.5|746339.5|748369.3|746369.3|748312.3|746312.3|25
1640936300000|2021-12-31 07:38:20|748336.8|746336.8|748366.8|746366.8|748391.1|746391.1|748336.8|746336.8|25
1640936310000|2021-12-31 07:38:30|748363.4|746363.4|748353.7|746353.7|748375.7|746375.7|748350.6|746350.6|11
1640936320000|2021-12-31 07:38:40|748352.8|746352.8|748321.2|746321.2|748352.8|746352.8|748318.8|746318.8|19
1640936330000|2021-12-31 07:38:50|748320.3|746320.3|748352|746352|748373.7|746373.7|748315|746315|19
1640936340000|2021-12-31 07:39:00|748386.9|746386.9|748330.2|746330.2|748386.9|746386.9|748315.2|746315.2|15
1640936350000|2021-12-31 07:39:10|748328.8|746328.8|748191.9|746191.9|748348.8|746348.8|748161.8|746161.8|20
1640936360000|2021-12-31 07:39:20|748211.2|746211.2|748244|746244|748336.8|746336.8|748184.7|746184.7|22
1640936370000|2021-12-31 07:39:30|748273.1|746273.1|748330.8|746330.8|748330.8|746330.8|748248.5|746248.5|13
1640936380000|2021-12-31 07:39:40|748375.9|746375.9|748339.5|746339.5|748375.9|746375.9|748299.5|746299.5|11
1640936390000|2021-12-31 07:39:50|748352.7|746352.7|748335.1|746335.1|748357.6|746357.6|748289.6|746289.6|13
1640936400000|2021-12-31 07:40:00|748329.4|746329.4|748348.9|746348.9|748365.8|746365.8|748324.5|746324.5|17
1640936410000|2021-12-31 07:40:10|748354.7|746354.7|748352.1|746352.1|748362.4|746362.4|748344.5|746344.5|27
1640936420000|2021-12-31 07:40:20|748355|746355|748323.3|746323.3|748359.9|746359.9|748323.3|746323.3|16
1640936430000|2021-12-31 07:40:30|748335.4|746335.4|748337.5|746337.5|748381.2|746381.2|748328.8|746328.8|15
1640936440000|2021-12-31 07:40:40|748353.7|746353.7|748358.3|746358.3|748363.4|746363.4|748335.8|746335.8|15
1640936450000|2021-12-31 07:40:50|748370|746370|748358.1|746358.1|748410.4|746410.4|748330.7|746330.7|16
1640936460000|2021-12-31 07:41:00|748344.9|746344.9|748344.9|746344.9|748392.6|746392.6|748335.7|746335.7|15
1640936470000|2021-12-31 07:41:10|748351.4|746351.4|748371.7|746371.7|748381.5|746381.5|748335.1|746335.1|15
1640936480000|2021-12-31 07:41:20|748381.5|746381.5|748422.8|746422.8|748442|746442|748381.5|746381.5|12
1640936490000|2021-12-31 07:41:30|748439.8|746439.8|748440.4|746440.4|748456.4|746456.4|748439.8|746439.8|4
1640936500000|2021-12-31 07:41:40|748450|746450|748462.8|746462.8|748470|746470|748393.5|746393.5|10
1640936510000|2021-12-31 07:41:50|748455.9|746455.9|748485.9|746485.9|748485.9|746485.9|748455.9|746455.9|5
1640936520000|2021-12-31 07:42:00|748490.3|746490.3|748475.5|746475.5|748491.7|746491.7|748366.7|746366.7|6
1640936530000|2021-12-31 07:42:10|748485.9|746485.9|748514.4|746514.4|748514.4|746514.4|748485.9|746485.9|3
1640936540000|2021-12-31 07:42:20|748488.5|746488.5|748279.9|746279.9|748513.9|746513.9|748279.9|746279.9|8
1640936550000|2021-12-31 07:42:30|748281.6|746281.6|748272.5|746272.5|748290.7|746290.7|748272.5|746272.5|3
1640936560000|2021-12-31 07:42:40|748278.7|746278.7|748281.6|746281.6|748281.6|746281.6|748278.3|746278.3|3
1640936570000|2021-12-31 07:42:50|748471.4|746471.4|748291.4|746291.4|748484.7|746484.7|748291.4|746291.4|6
1640936580000|2021-12-31 07:43:00|748291.8|746291.8|748271.7|746271.7|748291.8|746291.8|748268.6|746268.6|3
1640936590000|2021-12-31 07:43:10|748274.9|746274.9|748673.7|746673.7|748684.3|746684.3|748274.9|746274.9|10
1640936600000|2021-12-31 07:43:20|748690|746690|748679.1|746679.1|748808.8|746808.8|748624.6|746624.6|15
1640936610000|2021-12-31 07:43:30|748676.9|746676.9|748693.8|746693.8|748693.8|746693.8|748647.8|746647.8|7
1640936620000|2021-12-31 07:43:40|748691.6|746691.6|748635.6|746635.6|748691.6|746691.6|748589.9|746589.9|7
1640936630000|2021-12-31 07:43:50|748645.7|746645.7|748621.6|746621.6|748647|746647|748621.6|746621.6|5
1640936640000|2021-12-31 07:44:00|748631.7|746631.7|748624.4|746624.4|748711.3|746711.3|748624.4|746624.4|9
1640936650000|2021-12-31 07:44:10|748639.3|746639.3|748668.2|746668.2|748671.2|746671.2|748639.3|746639.3|6
1640936660000|2021-12-31 07:44:20|748670|746670|748678.5|746678.5|748700.6|746700.6|748638.7|746638.7|11
1640936670000|2021-12-31 07:44:30|748675.6|746675.6|748668.6|746668.6|748708.4|746708.4|748668|746668|12
1640936680000|2021-12-31 07:44:40|748645.6|746645.6|748644.9|746644.9|748645.6|746645.6|748631.6|746631.6|4
1640936690000|2021-12-31 07:44:50|748606.5|746606.5|748566.4|746566.4|748614.5|746614.5|748548.6|746548.6|6
1640936700000|2021-12-31 07:45:00|748765.4|746765.4|748554.9|746554.9|748765.4|746765.4|748551.6|746551.6|7
1640936710000|2021-12-31 07:45:10|748551.9|746551.9|748624.8|746624.8|748624.8|746624.8|748551.9|746551.9|4
1640936720000|2021-12-31 07:45:20|748658|746658|748759.9|746759.9|748772.5|746772.5|748624.8|746624.8|6
1640936730000|2021-12-31 07:45:30|748760.2|746760.2|748623.7|746623.7|748760.2|746760.2|748623.7|746623.7|6
1640936740000|2021-12-31 07:45:40|748674.4|746674.4|748751.7|746751.7|748771.6|746771.6|748674.4|746674.4|4
1640936750000|2021-12-31 07:45:50|748629.2|746629.2|748685.7|746685.7|748685.7|746685.7|748629.2|746629.2|3
1640936760000|2021-12-31 07:46:00|748665.9|746665.9|748685.7|746685.7|748685.7|746685.7|748665.9|746665.9|2
1640936770000|2021-12-31 07:46:10|748585.3|746585.3|748557.1|746557.1|748585.3|746585.3|748516.5|746516.5|5
1640936780000|2021-12-31 07:46:20|748541.8|746541.8|748551.3|746551.3|748556.4|746556.4|748541.8|746541.8|3
1640936790000|2021-12-31 07:46:30|748553.6|746553.6|748558.3|746558.3|748558.3|746558.3|748519.9|746519.9|7
1640936800000|2021-12-31 07:46:40|748553.6|746553.6|748520.9|746520.9|748553.6|746553.6|748520.9|746520.9|7
1640936810000|2021-12-31 07:46:50|748525.5|746525.5|748528.1|746528.1|748528.1|746528.1|748523.6|746523.6|3
1640936820000|2021-12-31 07:47:00|748567|746567|748559.5|746559.5|748569.7|746569.7|748559.5|746559.5|3
1640936830000|2021-12-31 07:47:10|748555|746555|748555|746555|748555|746555|748555|746555|1
1640936840000|2021-12-31 07:47:20|748763.7|746763.7|748565.6|746565.6|748763.7|746763.7|748554.3|746554.3|6
1640936850000|2021-12-31 07:47:30|748691.6|746691.6|748784.7|746784.7|748803.1|746803.1|748691.6|746691.6|5
1640936860000|2021-12-31 07:47:40|748631.1|746631.1|748693.8|746693.8|748693.8|746693.8|748631.1|746631.1|4
1640936870000|2021-12-31 07:47:50|748692.9|746692.9|748565.4|746565.4|748692.9|746692.9|748565.4|746565.4|3
1640936880000|2021-12-31 07:48:00|748567|746567|748571.2|746571.2|748596.9|746596.9|748559.2|746559.2|8
1640936890000|2021-12-31 07:48:10|748558.3|746558.3|748565.6|746565.6|748565.6|746565.6|748558.3|746558.3|2
1640936900000|2021-12-31 07:48:20|748604.4|746604.4|748597|746597|748604.4|746604.4|748597|746597|2
1640936910000|2021-12-31 07:48:30|748592.5|746592.5|748592.5|746592.5|748592.5|746592.5|748592.5|746592.5|1
1640936920000|2021-12-31 07:48:40|748770.3|746770.3|748724.6|746724.6|748800.3|746800.3|748668.7|746668.7|8
1640936930000|2021-12-31 07:48:50|748710.5|746710.5|748724.6|746724.6|748724.6|746724.6|748710.5|746710.5|4
1640936940000|2021-12-31 07:49:00|748686.8|746686.8|748744.6|746744.6|748757|746757|748686.8|746686.8|3
1640936950000|2021-12-31 07:49:10|748750.4|746750.4|748756.4|746756.4|748756.4|746756.4|748750.4|746750.4|2
1640936960000|2021-12-31 07:49:20|748557.6|746557.6|748564.4|746564.4|748564.4|746564.4|748557.6|746557.6|4
1640936970000|2021-12-31 07:49:30|748607.7|746607.7|748596.1|746596.1|748607.7|746607.7|748596.1|746596.1|3
1640936980000|2021-12-31 07:49:40|748591.4|746591.4|748591.4|746591.4|748591.4|746591.4|748591.4|746591.4|1
1640936990000|2021-12-31 07:49:50|748756.4|746756.4|748756.4|746756.4|748809.7|746809.7|748756.4|746756.4|4
1640937000000|2021-12-31 07:50:00|748758.9|746758.9|749057.3|747057.3|749057.3|747057.3|748558.6|746558.6|7
1640937010000|2021-12-31 07:50:10|749040.1|747040.1|749085.1|747085.1|749100.3|747100.3|748995|746995|21
1640937020000|2021-12-31 07:50:20|749053.8|747053.8|749084.1|747084.1|749085.7|747085.7|749053.8|747053.8|13
1640937030000|2021-12-31 07:50:30|749078.6|747078.6|749063.8|747063.8|749085.7|747085.7|749050.9|747050.9|10
1640937040000|2021-12-31 07:50:40|749062.5|747062.5|749064|747064|749067|747067|749058.7|747058.7|11
1640937050000|2021-12-31 07:50:50|749044.5|747044.5|749030.7|747030.7|749076.5|747076.5|749021.2|747021.2|11
1640937060000|2021-12-31 07:51:00|749022.1|747022.1|749040.1|747040.1|749067.9|747067.9|749022.1|747022.1|18
1640937070000|2021-12-31 07:51:10|749039.7|747039.7|749037.1|747037.1|749061.2|747061.2|749024.3|747024.3|18
1640937080000|2021-12-31 07:51:20|749027.7|747027.7|749027.9|747027.9|749046|747046|749003|747003|24
1640937090000|2021-12-31 07:51:30|749031|747031|749050.7|747050.7|749074.7|747074.7|749023.3|747023.3|15
1640937100000|2021-12-31 07:51:40|749046.7|747046.7|749037.1|747037.1|749050.6|747050.6|749033.5|747033.5|19
1640937110000|2021-12-31 07:51:50|749046.2|747046.2|749114.8|747114.8|749167.5|747167.5|749046.2|747046.2|12
1640937120000|2021-12-31 07:52:00|749109.3|747109.3|749312.9|747312.9|749357|747741.3|748675|747090.4|13
1640937130000|2021-12-31 07:52:10|749325.5|747325.5|749352.9|747352.9|749352.9|747352.9|749282.3|747282.3|8
1640937140000|2021-12-31 07:52:20|749358.6|747358.6|749373.6|747373.6|749398.6|747398.6|749358.6|747358.6|17
1640937150000|2021-12-31 07:52:30|749384.2|747384.2|749387|747387|749388.1|747388.1|749382.3|747382.3|5
1640937160000|2021-12-31 07:52:40|749380.6|747380.6|749384.7|747384.7|749387.3|747387.3|749374.5|747374.5|8
1640937170000|2021-12-31 07:52:50|749395.3|747395.3|749353.1|747353.1|749395.3|747395.3|749353.1|747353.1|6
1640937180000|2021-12-31 07:53:00|749356.6|747356.6|749389.8|747389.8|749414.2|747414.2|749356.6|747356.6|9
1640937190000|2021-12-31 07:53:10|749382.2|747382.2|749385.2|747385.2|749393.2|747393.2|749382.2|747382.2|4
1640937200000|2021-12-31 07:53:20|749379.6|747379.6|749631.6|747631.6|749634.3|747634.3|749379.6|747379.6|14
1640937210000|2021-12-31 07:53:30|749643.9|747643.9|749626.7|747626.7|749643.9|747643.9|749626.7|747626.7|6
1640937220000|2021-12-31 07:53:40|749597.5|747597.5|749624.6|747624.6|749642.6|747642.6|749597.5|747597.5|8
1640937230000|2021-12-31 07:53:50|749629.2|747629.2|749638.3|747638.3|749640.8|747640.8|749623.5|747623.5|7
1640937240000|2021-12-31 07:54:00|749635.5|747635.5|749649.7|747649.7|749705.5|747705.5|749617.2|747617.2|12
1640937250000|2021-12-31 07:54:10|749667.2|747667.2|749644.1|747644.1|749679.5|747679.5|749644.1|747644.1|5
1640937260000|2021-12-31 07:54:20|749660.9|747660.9|749649.3|747649.3|749676.8|747676.8|749645.9|747645.9|9
1640937270000|2021-12-31 07:54:30|749676.2|747676.2|749664.1|747664.1|749715.6|747715.6|749610.5|747610.5|6
1640937280000|2021-12-31 07:54:40|749676.3|747676.3|749628.3|747628.3|749676.3|747676.3|749621.2|747621.2|12
1640937290000|2021-12-31 07:54:50|749622.9|747622.9|749673.3|747673.3|749682|747682|749622.9|747622.9|8
1640937300000|2021-12-31 07:55:00|749621.2|747621.2|749624.8|747624.8|749660.6|747660.6|749617.1|747617.1|22
1640937310000|2021-12-31 07:55:10|749630.2|747630.2|749644.2|747644.2|749649.6|747649.6|749624.8|747624.8|14
1640937320000|2021-12-31 07:55:20|749632.9|747632.9|749611|747611|749644.9|747644.9|749607|747607|15
1640937330000|2021-12-31 07:55:30|749597.5|747597.5|749606.8|747606.8|749627.6|747627.6|749597.5|747597.5|4
1640937340000|2021-12-31 07:55:40|749614.7|747614.7|749599|747599|749621.1|747621.1|749597.5|747597.5|11
1640937350000|2021-12-31 07:55:50|749599.5|747599.5|749599.5|747599.5|749635.6|747635.6|749599|747599|5
1640937360000|2021-12-31 07:56:00|749631.4|747631.4|749614.7|747614.7|749631.4|747631.4|749614.7|747614.7|2
1640937370000|2021-12-31 07:56:10|749709.5|747709.5|749602.9|747602.9|749709.5|747709.5|749597.2|747597.2|8
1640937380000|2021-12-31 07:56:20|749606.6|747606.6|749638.6|747638.6|749681.5|747681.5|749606.6|747606.6|20
1640937390000|2021-12-31 07:56:30|749651.4|747651.4|749664.3|747664.3|749675.3|747675.3|749618.7|747618.7|13
1640937400000|2021-12-31 07:56:40|749685.1|747685.1|749667.8|747667.8|749689|747689|749642.5|747642.5|7
1640937410000|2021-12-31 07:56:50|749677.8|747677.8|749661.2|747661.2|749677.8|747677.8|749643|747643|4
1640937420000|2021-12-31 07:57:00|749666.2|747666.2|749674.2|747674.2|749674.2|747674.2|749666.2|747666.2|2
1640937430000|2021-12-31 07:57:10|749680.8|747680.8|749600.3|747600.3|749680.8|747680.8|749600.3|747600.3|2
1640937440000|2021-12-31 07:57:20|749704|747704|749679.2|747679.2|749705.8|747705.8|749666.1|747666.1|6
1640937450000|2021-12-31 07:57:30|749681|747681|749687.5|747687.5|749708.1|747708.1|749632.1|747632.1|15
1640937460000|2021-12-31 07:57:40|749685.8|747685.8|749672.2|747672.2|749695.1|747695.1|749640|747640|18
1640937470000|2021-12-31 07:57:50|749681.5|747681.5|749686|747686|749690|747690|749664.5|747664.5|20
1640937480000|2021-12-31 07:58:00|749683.1|747683.1|749633.5|747633.5|749683.8|747683.8|749616.8|747616.8|20
1640937490000|2021-12-31 07:58:10|749647.7|747647.7|749658.8|747658.8|749693.5|747693.5|749626.8|747626.8|14
1640937500000|2021-12-31 07:58:20|749668.3|747668.3|749648.1|747648.1|749669.7|747669.7|749637.1|747637.1|14
1640937510000|2021-12-31 07:58:30|749637.3|747637.3|749678.4|747678.4|749683.2|747683.2|749627.2|747627.2|16
1640937520000|2021-12-31 07:58:40|749678.3|747678.3|749648.8|747648.8|749687.2|747687.2|749639.4|747639.4|10
1640937530000|2021-12-31 07:58:50|749663.3|747663.3|749648.8|747648.8|749671.2|747671.2|749623.4|747623.4|11
1640937540000|2021-12-31 07:59:00|749650.6|747650.6|749635.9|747635.9|749676.8|747676.8|749635.9|747635.9|9
1640937550000|2021-12-31 07:59:10|749673.8|747673.8|749614.6|747614.6|749673.8|747673.8|749614.6|747614.6|15
1640937560000|2021-12-31 07:59:20|749649.6|747649.6|749649.1|747649.1|749663|747663|749622|747622|21
1640937570000|2021-12-31 07:59:30|749650.9|747650.9|749659.4|747659.4|749669.5|747669.5|749632.3|747632.3|13
1640937580000|2021-12-31 07:59:40|749666.3|747666.3|749663.3|747663.3|749666.4|747666.4|749639.7|747639.7|14
1640937590000|2021-12-31 07:59:50|749669.6|747669.6|749631.2|747631.2|749677.4|747677.4|749625.2|747625.2|11
1640937600000|2021-12-31 08:00:00|749657.1|747657.1|749637.4|747637.4|749673.8|747673.8|749627.9|747627.9|9
1640937610000|2021-12-31 08:00:10|749669.9|747669.9|749703.4|747703.4|749707.7|747707.7|749669.9|747669.9|9
1640937620000|2021-12-31 08:00:20|749706|747706|749686.7|747686.7|749706|747706|749663.8|747663.8|12
1640937630000|2021-12-31 08:00:30|749685.5|747685.5|749690.2|747690.2|749693.3|747693.3|749685.5|747685.5|4
1640937640000|2021-12-31 08:00:40|749689.8|747689.8|749679.8|747679.8|749689.8|747689.8|749658.7|747658.7|4
1640937650000|2021-12-31 08:00:50|749682|747682|749662|747662|749688.2|747688.2|749652.2|747652.2|8
1640937660000|2021-12-31 08:01:00|749644.3|747644.3|749688.5|747688.5|749712.5|747712.5|749602.8|747602.8|9
1640937670000|2021-12-31 08:01:10|749677.8|747677.8|749690.2|747690.2|749690.2|747690.2|749675.3|747675.3|16
1640937680000|2021-12-31 08:01:20|749692.8|747692.8|749690.9|747690.9|749692.8|747692.8|749690.8|747690.8|10
1640937690000|2021-12-31 08:01:30|749691|747691|749692.8|747692.8|749694.4|747694.4|749686.3|747686.3|9
1640937700000|2021-12-31 08:01:40|749691.8|747691.8|749689.1|747689.1|749694.6|747694.6|749677.1|747677.1|7
1640937710000|2021-12-31 08:01:50|749689.5|747689.5|749690.3|747690.3|749691.5|747691.5|749683.4|747683.4|6
1640937720000|2021-12-31 08:02:00|749695.6|747695.6|749692.8|747692.8|749695.6|747695.6|749692.8|747692.8|4
1640937730000|2021-12-31 08:02:10|749700.2|747700.2|749696.5|747696.5|749700.2|747700.2|749696.5|747696.5|8
1640937740000|2021-12-31 08:02:20|749696|747696|749688.4|747688.4|749696|747696|749683.9|747683.9|8
1640937750000|2021-12-31 08:02:30|749687.9|747687.9|749689|747689|749689|747689|749687.9|747687.9|2
1640937760000|2021-12-31 08:02:40|749689.4|747689.4|749690.2|747690.2|749690.2|747690.2|749686.9|747686.9|5
1640937770000|2021-12-31 08:02:50|749679.4|747679.4|749595.8|747595.8|749679.4|747679.4|749595.8|747595.8|15
1640937780000|2021-12-31 08:03:00|749598.5|747598.5|749568.5|747568.5|749601.5|747601.5|749568.5|747568.5|14
1640937790000|2021-12-31 08:03:10|749571.2|747571.2|749564.5|747564.5|749575.2|747575.2|749564|747564|11
1640937800000|2021-12-31 08:03:20|749566.9|747566.9|749562.6|747562.6|749592.9|747592.9|749543.9|747543.9|17
1640937810000|2021-12-31 08:03:30|749562.7|747562.7|749563.5|747563.5|749574.8|747574.8|749554.5|747554.5|27
1640937820000|2021-12-31 08:03:40|749565.9|747565.9|749573.9|747573.9|749576.8|747576.8|749565.1|747565.1|9
1640937830000|2021-12-31 08:03:50|749573.8|747573.8|749566.2|747566.2|749574.8|747574.8|749561|747561|13
1640937840000|2021-12-31 08:04:00|749565.1|747565.1|749564.4|747564.4|749567.1|747567.1|749562.3|747562.3|9
1640937850000|2021-12-31 08:04:10|749567.7|747567.7|749537.9|747537.9|749569.3|747569.3|749517.9|747517.9|21
1640937860000|2021-12-31 08:04:20|749541.3|747541.3|749551.3|747551.3|749559.6|747559.6|749490.6|747490.6|20
1640937870000|2021-12-31 08:04:30|749548.5|747548.5|749557.7|747557.7|749557.7|747557.7|749548.5|747548.5|12
1640937880000|2021-12-31 08:04:40|749556.6|747556.6|749556.4|747556.4|749557.9|747557.9|749554.9|747554.9|10
1640937890000|2021-12-31 08:04:50|749555.9|747555.9|749557.2|747557.2|749559.4|747559.4|749555.7|747555.7|9
1640937900000|2021-12-31 08:05:00|749555.7|747555.7|749543.4|747543.4|749556.9|747556.9|749533.1|747533.1|8
1640937910000|2021-12-31 08:05:10|749533.9|747533.9|749547.5|747547.5|749547.5|747547.5|749533.9|747533.9|7
1640937920000|2021-12-31 08:05:20|749550.7|747550.7|749541.1|747541.1|749551.3|747551.3|749534.8|747534.8|9
1640937930000|2021-12-31 08:05:30|749535.8|747535.8|749535.2|747535.2|749541.9|747541.9|749530.4|747530.4|7
1640937940000|2021-12-31 08:05:40|749542.6|747542.6|749558.7|747558.7|749558.7|747558.7|749542.6|747542.6|7
1640937950000|2021-12-31 08:05:50|749558.5|747558.5|749562.5|747562.5|749562.9|747562.9|749536.1|747536.1|8
1640937960000|2021-12-31 08:06:00|749544.5|747544.5|749526.8|747526.8|749552.9|747552.9|749526.8|747526.8|13
1640937970000|2021-12-31 08:06:10|749506.9|747506.9|749544.1|747544.1|749554.7|747554.7|749506.9|747506.9|10
1640937980000|2021-12-31 08:06:20|749542.8|747542.8|749577.8|747577.8|749579.1|747579.1|749509.4|747509.4|11
1640937990000|2021-12-31 08:06:30|749578.1|747578.1|749594.9|747594.9|749600.4|747600.4|749576.2|747576.2|21
1640938000000|2021-12-31 08:06:40|749592.3|747592.3|749574.9|747574.9|749597.5|747597.5|749560.5|747560.5|17
1640938010000|2021-12-31 08:06:50|749570.7|747570.7|749576.2|747576.2|749576.7|747576.7|749570.7|747570.7|11
1640938020000|2021-12-31 08:07:00|749570|747570|749581.3|747581.3|749581.4|747581.4|749569.9|747569.9|14
1640938030000|2021-12-31 08:07:10|749582|747582|749584|747584|749585.1|747585.1|749579.9|747579.9|9
1640938040000|2021-12-31 08:07:20|749583.1|747583.1|749578.5|747578.5|749585.1|747585.1|749572|747572|8
1640938050000|2021-12-31 08:07:30|749535.1|747535.1|749576.5|747576.5|749576.5|747576.5|749535.1|747535.1|5
1640938060000|2021-12-31 08:07:40|749578.5|747578.5|749579.4|747579.4|749579.4|747579.4|749578.5|747578.5|3
1640938070000|2021-12-31 08:07:50|749542.1|747542.1|749538.6|747538.6|749573.2|747573.2|749538.6|747538.6|8
1640938080000|2021-12-31 08:08:00|749549.8|747549.8|749662.8|747662.8|749664.9|747664.9|749549.8|747549.8|21
1640938090000|2021-12-31 08:08:10|749663.1|747663.1|749653.5|747653.5|749672.2|747672.2|749653.5|747653.5|24
1640938100000|2021-12-31 08:08:20|749652.9|747652.9|749639.4|747639.4|749660|747660|749612.7|747612.7|19
1640938110000|2021-12-31 08:08:30|749638|747638|749667.4|747667.4|749667.7|747667.7|749634.8|747634.8|17
1640938120000|2021-12-31 08:08:40|749653.4|747653.4|749659.9|747659.9|749664.2|747664.2|749653.4|747653.4|18
1640938130000|2021-12-31 08:08:50|749659.6|747659.6|749646.1|747646.1|749659.6|747659.6|749595.1|747595.1|15
1640938140000|2021-12-31 08:09:00|749645.8|747645.8|749641.1|747641.1|749648.5|747648.5|749635.9|747635.9|12
1640938150000|2021-12-31 08:09:10|749641.4|747641.4|749660|747660|749660.2|747660.2|749632.9|747632.9|14
1640938160000|2021-12-31 08:09:20|749660.2|747660.2|749612.7|747612.7|749660.2|747660.2|749612.7|747612.7|10
1640938170000|2021-12-31 08:09:30|749613.5|747613.5|749678.5|747678.5|749678.5|747678.5|749613.5|747613.5|8
1640938180000|2021-12-31 08:09:40|749675.8|747675.8|749656.4|747656.4|749675.8|747675.8|749641.1|747641.1|9
1640938190000|2021-12-31 08:09:50|749653.7|747653.7|749643.5|747643.5|749658.4|747658.4|749584.9|747584.9|10
1640938200000|2021-12-31 08:10:00|749683.2|747683.2|749629.4|747629.4|749683.2|747683.2|749594.3|747594.3|14
1640938210000|2021-12-31 08:10:10|749642.1|747642.1|749626.5|747626.5|749646.6|747646.6|749624.1|747624.1|15
1640938220000|2021-12-31 08:10:20|749643.6|747643.6|749635.2|747635.2|749657.5|747657.5|749628.2|747628.2|9
1640938230000|2021-12-31 08:10:30|749647.3|747647.3|749640.9|747640.9|749647.3|747647.3|749586.2|747586.2|6
1640938240000|2021-12-31 08:10:40|749633|747633|749651|747651|749651|747651|749633|747633|2
1640938250000|2021-12-31 08:10:50|749679.5|747679.5|749643|747643|749680.9|747680.9|749635.4|747635.4|4
1640938260000|2021-12-31 08:11:00|749634.6|747634.6|749679.9|747679.9|749681.3|747681.3|749634.6|747634.6|5
1640938270000|2021-12-31 08:11:10|749676.9|747676.9|749624.8|747624.8|749676.9|747676.9|749598.2|747598.2|4
1640938280000|2021-12-31 08:11:20|749637|747637|749630.7|747630.7|749637.8|747637.8|749630.7|747630.7|3
1640938290000|2021-12-31 08:11:30|749632.5|747632.5|749683|747683|749683.5|747683.5|749593.2|747593.2|5
1640938300000|2021-12-31 08:11:40|749683.3|747683.3|749683.2|747683.2|749683.3|747683.3|749683.2|747683.2|2
1640938310000|2021-12-31 08:11:50|749683.1|747683.1|749629|747629|749683.1|747683.1|749626|747626|5
1640938320000|2021-12-31 08:12:00|749636.3|747636.3|749651.3|747651.3|749656.9|747656.9|749627.2|747627.2|8
1640938330000|2021-12-31 08:12:10|749657.9|747657.9|749585.4|747585.4|749663.3|747663.3|749585.4|747585.4|7
1640938340000|2021-12-31 08:12:20|749611.5|747611.5|749621|747621|749650.2|747650.2|749611.5|747611.5|7
1640938350000|2021-12-31 08:12:30|749635.7|747635.7|749619.6|747619.6|749635.7|747635.7|749609.1|747609.1|15
1640938360000|2021-12-31 08:12:40|749618.3|747618.3|749582.5|747582.5|749649.9|747649.9|749568.1|747568.1|8
1640938370000|2021-12-31 08:12:50|749678.3|747678.3|749678.3|747678.3|749678.3|747678.3|749678.3|747678.3|1
1640938380000|2021-12-31 08:13:00|749681.2|747681.2|749631.4|747631.4|749681.2|747681.2|749631.4|747631.4|5
1640938390000|2021-12-31 08:13:10|749636.6|747636.6|749641.1|747641.1|749652.2|747652.2|749600.4|747600.4|9
1640938400000|2021-12-31 08:13:20|749637.2|747637.2|749643|747643|749652.3|747652.3|749601.7|747601.7|11
1640938410000|2021-12-31 08:13:30|749679.8|747679.8|749612.1|747612.1|749681.3|747681.3|749606.1|747606.1|12
1640938420000|2021-12-31 08:13:40|749623.2|747623.2|749628|747628|749664.9|747664.9|749593.1|747593.1|16
1640938430000|2021-12-31 08:13:50|749637.9|747637.9|749632.4|747632.4|749646.4|747646.4|749593|747593|14
1640938440000|2021-12-31 08:14:00|749637.9|747637.9|749653.7|747653.7|749655.3|747655.3|749634.4|747634.4|11
1640938450000|2021-12-31 08:14:10|749661.8|747661.8|749628.2|747628.2|749665.3|747665.3|749612.4|747612.4|6
1640938460000|2021-12-31 08:14:20|749642|747642|749654.4|747654.4|749654.4|747654.4|749642|747642|8
1640938470000|2021-12-31 08:14:30|749647.2|747647.2|749621.3|747621.3|749651.7|747651.7|749621.3|747621.3|3
1640938480000|2021-12-31 08:14:40|749651.5|747651.5|749683.6|747683.6|749683.6|747683.6|749606|747606|6
1640938490000|2021-12-31 08:14:50|749611.1|747611.1|749683.6|747683.6|749683.6|747683.6|749611.1|747611.1|5
1640938500000|2021-12-31 08:15:00|749630.1|747630.1|749648.3|747648.3|749648.3|747648.3|749628.4|747628.4|5
1640938510000|2021-12-31 08:15:10|749650.2|747650.2|749685|747685|749685|747685|749597.2|747597.2|5
1640938520000|2021-12-31 08:15:20|749678.3|747678.3|749676|747676|749678.3|747678.3|749676|747676|2
1640938530000|2021-12-31 08:15:30|749681.4|747681.4|749603|747603|749681.4|747681.4|749603|747603|5
1640938540000|2021-12-31 08:15:40|749598.9|747598.9|749633|747633|749633|747633|749598.9|747598.9|7
1640938550000|2021-12-31 08:15:50|749631.4|747631.4|749645|747645|749645|747645|749616.1|747616.1|7
1640938560000|2021-12-31 08:16:00|749646.3|747646.3|749610.6|747610.6|749646.3|747646.3|749594.7|747594.7|7
1640938570000|2021-12-31 08:16:10|749607.7|747607.7|749625.3|747625.3|749639.3|747639.3|749607.7|747607.7|7
1640938580000|2021-12-31 08:16:20|749615.2|747615.2|749562|747562|749615.2|747615.2|749562|747562|4
1640938590000|2021-12-31 08:16:30|749617.5|747617.5|749617.5|747617.5|749617.5|747617.5|749617.5|747617.5|1
1640938600000|2021-12-31 08:16:40|749605.9|747605.9|749605.9|747605.9|749605.9|747605.9|749605.9|747605.9|1
1640938630000|2021-12-31 08:17:10|749574.2|747574.2|749594.6|747594.6|749611.4|747611.4|749574.2|747574.2|3
1640938640000|2021-12-31 08:17:20|749596|747596|749612.8|747612.8|749665|747665|749560.8|747560.8|10
1640938650000|2021-12-31 08:17:30|749585.1|747585.1|749656.2|747656.2|749684|747684|749585.1|747585.1|4
1640938660000|2021-12-31 08:17:40|749670.1|747670.1|749665.5|747665.5|749670.1|747670.1|749665.5|747665.5|3
1640938670000|2021-12-31 08:17:50|749663.1|747663.1|749674.5|747674.5|749674.7|747674.7|749663.1|747663.1|4
1640938680000|2021-12-31 08:18:00|749605.1|747605.1|749588.9|747588.9|749658.6|747658.6|749582.9|747582.9|12
1640938690000|2021-12-31 08:18:10|749579.1|747579.1|749559.4|747559.4|749607.4|747607.4|749559.4|747559.4|10
1640938700000|2021-12-31 08:18:20|749592.8|747592.8|749593.8|747593.8|749616.5|747616.5|749578.8|747578.8|7
1640938710000|2021-12-31 08:18:30|749602.9|747602.9|749554.2|747554.2|749602.9|747602.9|749554.2|747554.2|5
1640938720000|2021-12-31 08:18:40|749607.6|747607.6|749564|747564|749607.6|747607.6|749564|747564|3
1640938730000|2021-12-31 08:18:50|749562.2|747562.2|749646.7|747646.7|749667.1|747667.1|749562.2|747562.2|8
1640938740000|2021-12-31 08:19:00|749654.4|747654.4|750029|748029|750048.8|748048.8|749577.5|747577.5|33
1640938750000|2021-12-31 08:19:10|750013.1|748013.1|750029.1|748029.1|750102|748102|749956.4|747956.4|23
1640938760000|2021-12-31 08:19:20|750042.3|748042.3|750048.9|748048.9|750060|748060|750029.1|748029.1|16
1640938770000|2021-12-31 08:19:30|750046.2|748046.2|750299.6|748299.6|750406.1|748406.1|750046.2|748046.2|18
1640938780000|2021-12-31 08:19:40|750334.2|748334.2|750401.1|748401.1|750402.9|748402.9|750334.2|748334.2|15
1640938790000|2021-12-31 08:19:50|750400.8|748400.8|750341.2|748341.2|750402.2|748402.2|750249.8|748249.8|9
1640938800000|2021-12-31 08:20:00|750342.9|748342.9|750368|748368|750476.6|748476.6|750293.8|748293.8|17
1640938810000|2021-12-31 08:20:10|750360.1|748360.1|750382.2|748382.2|750382.2|748382.2|750269.1|748269.1|16
1640938820000|2021-12-31 08:20:20|750229.7|748229.7|750376|748376|750377.1|748377.1|750229.7|748229.7|13
1640938830000|2021-12-31 08:20:30|750368.4|748368.4|750390.7|748390.7|750392.3|748392.3|750222.3|748222.3|13
1640938840000|2021-12-31 08:20:40|750402.1|748402.1|750586.5|748586.5|750586.5|748586.5|750402.1|748402.1|10
1640938850000|2021-12-31 08:20:50|750584.2|748584.2|750670.9|748670.9|750670.9|748670.9|750567|748567|14
1640938860000|2021-12-31 08:21:00|750638.2|748638.2|750617.8|748617.8|750653.8|748653.8|750611.8|748611.8|10
1640938870000|2021-12-31 08:21:10|750611.4|748611.4|750624.7|748624.7|750630.5|748630.5|750611.4|748611.4|10
1640938880000|2021-12-31 08:21:20|750598.2|748598.2|750634.8|748634.8|750674.8|748674.8|750598.2|748598.2|11
1640938890000|2021-12-31 08:21:30|750646.5|748646.5|750649|748649|750649|748649|750638.4|748638.4|7
1640938900000|2021-12-31 08:21:40|750642.9|748642.9|750625.7|748625.7|750650.6|748650.6|750591.6|748591.6|8
1640938910000|2021-12-31 08:21:50|750634|748634|750602.9|748602.9|750634|748634|750576.2|748576.2|12
1640938920000|2021-12-31 08:22:00|750613.2|748613.2|750598.7|748598.7|750619|748619|750580.5|748580.5|9
1640938930000|2021-12-31 08:22:10|750611.4|748611.4|750626.5|748626.5|750632.3|748632.3|750591.2|748591.2|12
1640938940000|2021-12-31 08:22:20|750629.9|748629.9|750644.6|748644.6|750644.9|748644.9|750626.5|748626.5|8
1640938950000|2021-12-31 08:22:30|750648.5|748648.5|750623.5|748623.5|750648.5|748648.5|750597|748597|6
1640938960000|2021-12-31 08:22:40|750631.2|748631.2|750636.5|748636.5|750636.5|748636.5|750626.4|748626.4|6
1640938970000|2021-12-31 08:22:50|750576.4|748576.4|750594.5|748594.5|750624.7|748624.7|750576.4|748576.4|7
1640938980000|2021-12-31 08:23:00|750599.6|748599.6|750658.8|748658.8|750658.8|748658.8|750599.6|748599.6|7
1640938990000|2021-12-31 08:23:10|750655.1|748655.1|750629.5|748629.5|750655.1|748655.1|750604.2|748604.2|4
1640939000000|2021-12-31 08:23:20|750628.1|748628.1|750634.2|748634.2|750641.5|748641.5|750595.9|748595.9|12
1640939010000|2021-12-31 08:23:30|750640.7|748640.7|750643.4|748643.4|750644.6|748644.6|750640.7|748640.7|4
1640939020000|2021-12-31 08:23:40|750640.3|748640.3|750660.3|748660.3|750661.5|748661.5|750639.1|748639.1|5
1640939030000|2021-12-31 08:23:50|750662.7|748662.7|750651.1|748651.1|750662.7|748662.7|750620|748620|6
1640939040000|2021-12-31 08:24:00|750682.8|748682.8|750673.1|748673.1|750682.8|748682.8|750671.8|748671.8|4
1640939050000|2021-12-31 08:24:10|750600.7|748600.7|750638.8|748638.8|750638.8|748638.8|750600.7|748600.7|9
1640939060000|2021-12-31 08:24:20|750667.6|748667.6|750667.6|748667.6|750667.6|748667.6|750667.6|748667.6|1
1640939070000|2021-12-31 08:24:30|750663.2|748663.2|750634.4|748634.4|750663.2|748663.2|750615.8|748615.8|5
1640939080000|2021-12-31 08:24:40|750639.7|748639.7|750653.1|748653.1|750655|748655|750639.7|748639.7|4
1640939090000|2021-12-31 08:24:50|750652.4|748652.4|750654.2|748654.2|750654.2|748654.2|750651.5|748651.5|3
1640939100000|2021-12-31 08:25:00|750596.9|748596.9|750599.6|748599.6|750600|748600|750593.2|748593.2|4
1640939110000|2021-12-31 08:25:10|750606.7|748606.7|750647.2|748647.2|750657.3|748657.3|750573.9|748573.9|14
1640939120000|2021-12-31 08:25:20|750648|748648|750591.2|748591.2|750669.6|748669.6|750586.7|748586.7|12
1640939130000|2021-12-31 08:25:30|750600.1|748600.1|750598.7|748598.7|750600.1|748600.1|750591.2|748591.2|5
1640939140000|2021-12-31 08:25:40|750571.5|748571.5|750594.9|748594.9|750594.9|748594.9|750571.5|748571.5|4
1640939150000|2021-12-31 08:25:50|750599.8|748599.8|750323|748323|750611.3|748611.3|750323|748323|17
1640939160000|2021-12-31 08:26:00|750313.1|748313.1|750504.6|748504.6|750514.3|748514.3|750306.6|748306.6|18
1640939170000|2021-12-31 08:26:10|750502|748502|750500|748500|750510.1|748510.1|750424.5|748424.5|21
1640939180000|2021-12-31 08:26:20|750460.6|748460.6|750495.5|748495.5|750495.5|748495.5|750460.6|748460.6|10
1640939190000|2021-12-31 08:26:30|750491.1|748491.1|750520.1|748520.1|750520.1|748520.1|750483.6|748483.6|5
1640939200000|2021-12-31 08:26:40|750486.1|748486.1|750475.4|748475.4|750510.6|748510.6|750446.3|748446.3|11
1640939210000|2021-12-31 08:26:50|750471.1|748471.1|750510.8|748510.8|750510.8|748510.8|750471.1|748471.1|5
1640939220000|2021-12-31 08:27:00|750515.6|748515.6|750499.4|748499.4|750515.6|748515.6|750495.4|748495.4|8
1640939230000|2021-12-31 08:27:10|750509.6|748509.6|750485.5|748485.5|750509.6|748509.6|750471.7|748471.7|8
1640939240000|2021-12-31 08:27:20|750487.7|748487.7|750542.1|748542.1|750562.5|748562.5|750482.7|748482.7|9
1640939250000|2021-12-31 08:27:30|750490.7|748490.7|750506.6|748506.6|750506.6|748506.6|750490.7|748490.7|3
1640939260000|2021-12-31 08:27:40|750509.1|748509.1|750508.1|748508.1|750509.1|748509.1|750508.1|748508.1|2
1640939270000|2021-12-31 08:27:50|750508.4|748508.4|750543.4|748543.4|750545.4|748545.4|750508.4|748508.4|5
1640939280000|2021-12-31 08:28:00|750503.4|748503.4|750513.9|748513.9|750523.5|748523.5|750503.4|748503.4|5
1640939290000|2021-12-31 08:28:10|750513.3|748513.3|750506.3|748506.3|750513.3|748513.3|750497.9|748497.9|3
1640939300000|2021-12-31 08:28:20|750510.1|748510.1|750505.7|748505.7|750524.9|748524.9|750479.8|748479.8|6
1640939310000|2021-12-31 08:28:30|750518.5|748518.5|750503.5|748503.5|750518.5|748518.5|750503.5|748503.5|3
1640939320000|2021-12-31 08:28:40|750499|748499|750506.3|748506.3|750506.3|748506.3|750499|748499|2
1640939330000|2021-12-31 08:28:50|750486.9|748486.9|750481.3|748481.3|750486.9|748486.9|750473.9|748473.9|3
1640939340000|2021-12-31 08:29:00|750512.3|748512.3|750494.9|748494.9|750512.3|748512.3|750494.9|748494.9|5
1640939350000|2021-12-31 08:29:10|750492.4|748492.4|750521|748521|750521|748521|750482.9|748482.9|11
1640939360000|2021-12-31 08:29:20|750496.6|748496.6|750501.9|748501.9|750501.9|748501.9|750488.3|748488.3|5
1640939370000|2021-12-31 08:29:30|750500.6|748500.6|750497.2|748497.2|750500.6|748500.6|750497.2|748497.2|3
1640939380000|2021-12-31 08:29:40|750503.2|748503.2|750513.4|748513.4|750513.4|748513.4|750503.2|748503.2|2
1640939390000|2021-12-31 08:29:50|750486.2|748486.2|750495.7|748495.7|750495.7|748495.7|750486.2|748486.2|3
1640939400000|2021-12-31 08:30:00|750021|749021|750509.8|748509.8|750526.4|749021|750021|748509.8|4
1640939410000|2021-12-31 08:30:10|750505.3|748505.3|750517.5|748517.5|750533.1|748533.1|750494.7|748494.7|7
1640939420000|2021-12-31 08:30:20|750514.5|748514.5|750512.5|748512.5|750516.7|748516.7|750512.5|748512.5|3
1640939430000|2021-12-31 08:30:30|750490.5|748490.5|750502.5|748502.5|750502.5|748502.5|750490.5|748490.5|3
1640939440000|2021-12-31 08:30:40|750506.2|748506.2|750512.6|748512.6|750512.6|748512.6|750502.8|748502.8|4
1640939460000|2021-12-31 08:31:00|749993.1|748993.1|750606.6|748606.6|750607.2|748993.1|749993.1|748513.7|6
1640939470000|2021-12-31 08:31:10|750604.5|748604.5|750632.1|748632.1|750643.3|748643.3|750604.5|748604.5|7
1640939480000|2021-12-31 08:31:20|750637.5|748637.5|750611.2|748611.2|750641|748641|750611.2|748611.2|10
1640939490000|2021-12-31 08:31:30|750619.4|748619.4|750624.9|748624.9|750627.5|748627.5|750615.7|748615.7|6
1640939500000|2021-12-31 08:31:40|750600.6|748600.6|750570.2|748570.2|750601.7|748601.7|750567.2|748567.2|8
1640939510000|2021-12-31 08:31:50|750573.3|748573.3|750607.9|748607.9|750607.9|748607.9|750573.3|748573.3|7
1640939520000|2021-12-31 08:32:00|750607.8|748607.8|750602.3|748602.3|750607.9|748607.9|750598.2|748598.2|8
1640939530000|2021-12-31 08:32:10|750601.5|748601.5|750554.9|748554.9|750601.5|748601.5|750554.9|748554.9|5
1640939540000|2021-12-31 08:32:20|750568.7|748568.7|750591.3|748591.3|750595.5|748595.5|750568.7|748568.7|6
1640939550000|2021-12-31 08:32:30|750589.4|748589.4|750581.7|748581.7|750595.5|748595.5|750581.7|748581.7|5
1640939560000|2021-12-31 08:32:40|750585.9|748585.9|750608|748608|750608.4|748608.4|750585.9|748585.9|7
1640939570000|2021-12-31 08:32:50|750612|748612|750576.3|748576.3|750612|748612|750576.3|748576.3|4
1640939580000|2021-12-31 08:33:00|750578.1|748578.1|750636.7|748636.7|750636.7|748636.7|750578.1|748578.1|6
1640939590000|2021-12-31 08:33:10|750639.5|748639.5|750590.5|748590.5|750639.5|748639.5|750588|748588|5
1640939600000|2021-12-31 08:33:20|750606.7|748606.7|750611.3|748611.3|750613.4|748613.4|750606.6|748606.6|5
1640939610000|2021-12-31 08:33:30|750643.7|748643.7|750606.1|748606.1|750643.7|748643.7|750585|748585|4
1640939620000|2021-12-31 08:33:40|750611.5|748611.5|750628.8|748628.8|750628.8|748628.8|750590.4|748590.4|6
1640939630000|2021-12-31 08:33:50|750633.7|748633.7|750602.2|748602.2|750633.7|748633.7|750567.2|748567.2|3
1640939640000|2021-12-31 08:34:00|750599.6|748599.6|750601.7|748601.7|750605.1|748605.1|750589.2|748589.2|5
1640939650000|2021-12-31 08:34:10|750594.8|748594.8|750608.4|748608.4|750608.4|748608.4|750574.7|748574.7|4
1640939660000|2021-12-31 08:34:20|750616|748616|750585.3|748585.3|750616|748616|750567.6|748567.6|4
1640939670000|2021-12-31 08:34:30|750595.3|748595.3|750602.3|748602.3|750602.3|748602.3|750595.3|748595.3|2
1640939680000|2021-12-31 08:34:40|750636.2|748636.2|750604.5|748604.5|750643.6|748643.6|750598.3|748598.3|6
1640939690000|2021-12-31 08:34:50|750609.2|748609.2|750591.9|748591.9|750609.2|748609.2|750566.2|748566.2|5
1640939700000|2021-12-31 08:35:00|750596|748596|750611.1|748611.1|750611.1|748611.1|750596|748596|2
1640939710000|2021-12-31 08:35:10|750611.4|748611.4|750604.6|748604.6|750611.4|748611.4|750594.7|748594.7|4
1640939720000|2021-12-31 08:35:20|750562|748562|750576.6|748576.6|750591.6|748591.6|750547.1|748547.1|4
1640939730000|2021-12-31 08:35:30|750591.6|748591.6|750591.6|748591.6|750591.6|748591.6|750591.6|748591.6|1
1640939740000|2021-12-31 08:35:40|750585.9|748585.9|750569.1|748569.1|750585.9|748585.9|750569.1|748569.1|4
1640939750000|2021-12-31 08:35:50|750557.9|748557.9|750614|748614|750614|748614|750557.9|748557.9|2
1640939760000|2021-12-31 08:36:00|750557.5|748557.5|750614|748614|750614|748614|750557.5|748557.5|2
1640939770000|2021-12-31 08:36:10|750556.8|748556.8|750559.8|748559.8|750559.8|748559.8|750556.8|748556.8|2
1640939780000|2021-12-31 08:36:20|750586.9|748586.9|750587.6|748587.6|750614|748614|750571.4|748571.4|10
1640939790000|2021-12-31 08:36:30|750602.9|748602.9|750640.3|748640.3|750640.3|748640.3|750602.9|748602.9|5
1640939800000|2021-12-31 08:36:40|750614.8|748614.8|750614.7|748614.7|750627.7|748627.7|750614.7|748614.7|7
1640939810000|2021-12-31 08:36:50|750619.1|748619.1|750594.6|748594.6|750619.1|748619.1|750589.5|748589.5|6
1640939820000|2021-12-31 08:37:00|750571.9|748571.9|750592|748592|750592|748592|750571.9|748571.9|2
1640939830000|2021-12-31 08:37:10|750585.4|748585.4|750592|748592|750592|748592|750585.4|748585.4|5
1640939840000|2021-12-31 08:37:20|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|1
1640939850000|2021-12-31 08:37:30|750590.9|748590.9|750589.2|748589.2|750590.9|748590.9|750589.2|748589.2|2
1640939870000|2021-12-31 08:37:50|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|1
1640939880000|2021-12-31 08:38:00|750589.2|748589.2|750589.2|748589.2|750589.2|748589.2|750589.2|748589.2|1
1640939890000|2021-12-31 08:38:10|750609.6|748609.6|750609.6|748609.6|750609.6|748609.6|750609.6|748609.6|1
1640939900000|2021-12-31 08:38:20|750616.9|748616.9|750607.8|748607.8|750616.9|748616.9|750584.2|748584.2|7
1640939910000|2021-12-31 08:38:30|750608.2|748608.2|750605.1|748605.1|750608.2|748608.2|750603.5|748603.5|7
1640939920000|2021-12-31 08:38:40|750603.8|748603.8|750612.7|748612.7|750615.8|748615.8|750597.5|748597.5|7
1640939930000|2021-12-31 08:38:50|750580.3|748580.3|750623.1|748623.1|750623.1|748623.1|750580.3|748580.3|10
1640939940000|2021-12-31 08:39:00|750622.9|748622.9|750622.4|748622.4|750623.2|748623.2|750620|748620|5
1640939950000|2021-12-31 08:39:10|750622.6|748622.6|750614.2|748614.2|750624.9|748624.9|750609.7|748609.7|7
1640939960000|2021-12-31 08:39:20|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|1
1640939980000|2021-12-31 08:39:40|750600|748600|750600|748600|750600|748600|750600|748600|1
1640939990000|2021-12-31 08:39:50|750597.5|748597.5|750616.7|748616.7|750634.3|748634.3|750597.5|748597.5|8
1640940000000|2021-12-31 08:40:00|750622.6|748622.6|750613.5|748613.5|750622.6|748622.6|750612.9|748612.9|10
1640940010000|2021-12-31 08:40:10|750642.8|748642.8|750614.5|748614.5|750644.3|748644.3|750614.5|748614.5|6
1640940020000|2021-12-31 08:40:20|750626.4|748626.4|750647.6|748647.6|750657.7|748657.7|750615.6|748615.6|8
1640940030000|2021-12-31 08:40:30|750648.5|748648.5|750616|748616|750654|748654|750604.9|748604.9|7
1640940040000|2021-12-31 08:40:40|750609.4|748609.4|750630.4|748630.4|750654.3|748654.3|750609.4|748609.4|8
1640940050000|2021-12-31 08:40:50|750634.9|748634.9|750673.1|748673.1|750673.1|748673.1|750612.2|748612.2|10
1640940060000|2021-12-31 08:41:00|750676.9|748676.9|750663.4|748663.4|750677.2|748677.2|750617.9|748617.9|8
1640940070000|2021-12-31 08:41:10|750665.7|748665.7|750642.7|748642.7|750670.8|748670.8|750620|748620|7
1640940080000|2021-12-31 08:41:20|750651.6|748651.6|750672.1|748672.1|750676.7|748676.7|750639.3|748639.3|8
1640940090000|2021-12-31 08:41:30|750675.8|748675.8|750629.6|748629.6|750675.8|748675.8|750628.1|748628.1|4
1640940100000|2021-12-31 08:41:40|750637.2|748637.2|750689.9|748689.9|750689.9|748689.9|750632.2|748632.2|6
1640940110000|2021-12-31 08:41:50|750694.5|748694.5|750636.6|748636.6|750694.5|748694.5|750632.2|748632.2|6
1640940120000|2021-12-31 08:42:00|750648.5|748648.5|750169.9|749169.9|750668.7|749172.4|750169.9|748602.7|9
1640940130000|2021-12-31 08:42:10|750176|749176|750629.2|748629.2|750629.2|749184.3|750176|748618.2|4
1640940140000|2021-12-31 08:42:20|750634.4|748634.4|750617.1|748617.1|750675.6|748675.6|750589.3|748589.3|16
1640940150000|2021-12-31 08:42:30|750624.5|748624.5|750627.9|748627.9|750635.3|748635.3|750610.1|748610.1|11
1640940160000|2021-12-31 08:42:40|750626.3|748626.3|750627.3|748627.3|750629.8|748629.8|750613.3|748613.3|18
1640940170000|2021-12-31 08:42:50|750626.7|748626.7|750634|748634|750641.1|748641.1|750614.9|748614.9|13
1640940180000|2021-12-31 08:43:00|750631.7|748631.7|750617.9|748617.9|750644.2|748644.2|750617.5|748617.5|14
1640940190000|2021-12-31 08:43:10|750626.7|748626.7|750627.5|748627.5|750635.2|748635.2|750617.8|748617.8|14
1640940200000|2021-12-31 08:43:20|750631.1|748631.1|750644.4|748644.4|750662.7|748662.7|750625.5|748625.5|18
1640940210000|2021-12-31 08:43:30|750639.6|748639.6|750654.1|748654.1|750658.7|748658.7|750639.6|748639.6|11
1640940220000|2021-12-31 08:43:40|750655.2|748655.2|750654.6|748654.6|750658.2|748658.2|750653|748653|6
1640940230000|2021-12-31 08:43:50|750652.3|748652.3|750645.4|748645.4|750659.4|748659.4|750637.6|748637.6|7
1640940240000|2021-12-31 08:44:00|750642.4|748642.4|750668.1|748668.1|750668.1|748668.1|750642.4|748642.4|2
1640940250000|2021-12-31 08:44:10|750667.5|748667.5|750656.1|748656.1|750667.5|748667.5|750656.1|748656.1|5
1640940260000|2021-12-31 08:44:20|750649.9|748649.9|750629.8|748629.8|750649.9|748649.9|750607.4|748607.4|12
1640940270000|2021-12-31 08:44:30|750629.1|748629.1|750621.9|748621.9|750629.1|748629.1|750616.1|748616.1|7
1640940280000|2021-12-31 08:44:40|750615.9|748615.9|750626.6|748626.6|750626.6|748626.6|750615.9|748615.9|3
1640940290000|2021-12-31 08:44:50|750628.9|748628.9|750625.8|748625.8|750628.9|748628.9|750618.4|748618.4|5
1640940300000|2021-12-31 08:45:00|750628.1|748628.1|750620.4|748620.4|750635.3|748635.3|750612.7|748612.7|6
1640940310000|2021-12-31 08:45:10|750627.3|748627.3|750627.7|748627.7|750627.7|748627.7|750627.3|748627.3|2
1640940320000|2021-12-31 08:45:20|750621.8|748621.8|750594.6|748594.6|750621.8|748621.8|750594.6|748594.6|7
1640940330000|2021-12-31 08:45:30|750605.9|748605.9|750602.9|748602.9|750605.9|748605.9|750600|748600|3
1640940340000|2021-12-31 08:45:40|750600|748600|750638.5|748638.5|750652.6|748652.6|750600|748600|13
1640940350000|2021-12-31 08:45:50|750627.5|748627.5|750653.4|748653.4|750653.6|749172.2|750172.2|748595.3|17
1640940360000|2021-12-31 08:46:00|750657.6|748657.6|750603.8|748603.8|750657.6|748657.6|750603|748603|25
1640940370000|2021-12-31 08:46:10|750613.5|748613.5|750618.7|748618.7|750618.7|748618.7|750607.8|748607.8|5
1640940380000|2021-12-31 08:46:20|750628.3|748628.3|750602.4|748602.4|750628.3|748628.3|750598.7|748598.7|10
1640940390000|2021-12-31 08:46:30|750603.1|748603.1|750607.3|748607.3|750617|748617|750603.1|748603.1|7
1640940400000|2021-12-31 08:46:40|750615.6|748615.6|750615.6|748615.6|750615.6|748615.6|750615.6|748615.6|1
1640940410000|2021-12-31 08:46:50|750616.5|748616.5|750592.2|748592.2|750626.1|748626.1|750592.2|748592.2|5
1640940420000|2021-12-31 08:47:00|750598.9|748598.9|750605.5|748605.5|750614.7|748614.7|750597.7|748597.7|5
1640940430000|2021-12-31 08:47:10|750627.3|748627.3|750640.4|748640.4|750640.4|748640.4|750627.3|748627.3|5
1640940440000|2021-12-31 08:47:20|750593.8|748593.8|750625|748625|750625|748625|750593.8|748593.8|5
1640940450000|2021-12-31 08:47:30|750622.1|748622.1|750663|748663|750669.7|748669.7|750616.4|748616.4|10
1640940460000|2021-12-31 08:47:40|750707.7|748707.7|750693.3|748693.3|750709.6|748709.6|750635|748635|11
1640940470000|2021-12-31 08:47:50|750691.5|748691.5|750692.8|748692.8|750699.1|748699.1|750681.8|748681.8|8
1640940480000|2021-12-31 08:48:00|750693.3|748693.3|750700.7|748700.7|750700.7|748700.7|750639.7|748639.7|13
1640940490000|2021-12-31 08:48:10|750696.6|748696.6|750639.3|748639.3|750699.8|748699.8|750638.9|748638.9|7
1640940500000|2021-12-31 08:48:20|750637.2|748637.2|750640.8|748640.8|750643.5|748643.5|750599.6|748599.6|10
1640940510000|2021-12-31 08:48:30|750635.2|748635.2|750636.5|748636.5|750639.5|748639.5|750635.2|748635.2|3
1640940520000|2021-12-31 08:48:40|750637.9|748637.9|750697.4|748697.4|750697.4|748697.4|750635|748635|8
1640940530000|2021-12-31 08:48:50|750692.7|748692.7|750642|748642|750692.7|748692.7|750620.2|748620.2|13
1640940540000|2021-12-31 08:49:00|750701.1|748701.1|750693.9|748693.9|750701.1|748701.1|750640.8|748640.8|7
1640940550000|2021-12-31 08:49:10|750700|748700|750688.7|748688.7|750700|748700|750626.7|748626.7|8
1640940560000|2021-12-31 08:49:20|750641.3|748641.3|750694.2|748694.2|750701.1|748701.1|750641.3|748641.3|9
1640940570000|2021-12-31 08:49:30|750657.1|748657.1|750685|748685|750700.1|748700.1|750657.1|748657.1|8
1640940580000|2021-12-31 08:49:40|750688.7|748688.7|750697.1|748697.1|750701.1|748701.1|750688.7|748688.7|3
1640940590000|2021-12-31 08:49:50|750693.8|748693.8|750683.1|748683.1|750693.8|748693.8|750674.1|748674.1|4
1640940600000|2021-12-31 08:50:00|750623.7|748623.7|750685.4|748685.4|750696.1|748696.1|750623.7|748623.7|10
1640940610000|2021-12-31 08:50:10|750681.6|748681.6|750701.2|748701.2|750701.2|748701.2|750681.6|748681.6|4
1640940620000|2021-12-31 08:50:20|750682.7|748682.7|750656.8|748656.8|750682.7|748682.7|750653.4|748653.4|5
1640940630000|2021-12-31 08:50:30|750657.4|748657.4|750656.4|748656.4|750657.4|748657.4|750655.8|748655.8|4
1640940640000|2021-12-31 08:50:40|750625.5|748625.5|750644.1|748644.1|750644.1|748644.1|750625.5|748625.5|7
1640940650000|2021-12-31 08:50:50|750648.5|748648.5|750698.4|748698.4|750700.3|748700.3|750648.5|748648.5|4
1640940660000|2021-12-31 08:51:00|750660.7|748660.7|750696.4|748696.4|750700.2|748700.2|750638.8|748638.8|8
1640940670000|2021-12-31 08:51:10|750699.1|748699.1|750707.1|748707.1|750724.5|748724.5|750683.5|748683.5|21
1640940680000|2021-12-31 08:51:20|750711|748711|750710.3|748710.3|750711.8|748711.8|750706.4|748706.4|16
1640940690000|2021-12-31 08:51:30|750714.1|748714.1|750689.4|748689.4|750714.1|748714.1|750676.8|748676.8|13
1640940700000|2021-12-31 08:51:40|750694.9|748694.9|750716.7|748716.7|750717|748717|750694.7|748694.7|12
1640940710000|2021-12-31 08:51:50|750716.9|748716.9|750722.5|748722.5|750722.5|748722.5|750677.7|748677.7|10
1640940720000|2021-12-31 08:52:00|750658.5|748658.5|750706.2|748706.2|750710.8|748710.8|750658.5|748658.5|5
1640940730000|2021-12-31 08:52:10|750696.4|748696.4|750623.2|748623.2|750707.5|748707.5|750620.4|748620.4|7
1640940740000|2021-12-31 08:52:20|750642.5|748642.5|750682.4|748682.4|750688.2|748688.2|750633|748633|6
1640940750000|2021-12-31 08:52:30|750676.9|748676.9|750650.7|748650.7|750678|748678|750648.7|748648.7|6
1640940760000|2021-12-31 08:52:40|750663.4|748663.4|750643.8|748643.8|750700.3|748700.3|750638.6|748638.6|8
1640940770000|2021-12-31 08:52:50|750685.9|748685.9|750707.7|748707.7|750707.7|748707.7|750685.9|748685.9|6
1640940780000|2021-12-31 08:53:00|750705.5|748705.5|750643.3|748643.3|750709.3|748709.3|750619.7|748619.7|9
1640940790000|2021-12-31 08:53:10|750665.2|748665.2|750706.6|748706.6|750706.6|748706.6|750665.2|748665.2|5
1640940800000|2021-12-31 08:53:20|750705.1|748705.1|750645.8|748645.8|750709.1|748709.1|750645.8|748645.8|6
1640940810000|2021-12-31 08:53:30|750671.9|748671.9|750705.8|748705.8|750708|748708|750671.9|748671.9|6
1640940820000|2021-12-31 08:53:40|750710.7|748710.7|750655|748655|750710.7|748710.7|750655|748655|5
1640940830000|2021-12-31 08:53:50|750665.6|748665.6|750671.7|748671.7|750686.7|748686.7|750640.7|748640.7|12
1640940840000|2021-12-31 08:54:00|750672.1|748672.1|750660.9|748660.9|750672.4|748672.4|750642.7|748642.7|16
1640940850000|2021-12-31 08:54:10|750686.8|748686.8|750682|748682|750687.4|748687.4|750677.7|748677.7|6
1640940860000|2021-12-31 08:54:20|750671.5|748671.5|750692.8|748692.8|750699|748699|750634.4|748634.4|10
1640940870000|2021-12-31 08:54:30|750687.4|748687.4|750695.9|748695.9|750712.2|748712.2|750684.8|748684.8|7
1640940880000|2021-12-31 08:54:40|750699.3|748699.3|750705.1|748705.1|750707.4|748707.4|750697.4|748697.4|7
1640940890000|2021-12-31 08:54:50|750697.1|748697.1|750624.9|748624.9|750699.2|748699.2|750624.9|748624.9|13
1640940900000|2021-12-31 08:55:00|750619.6|748619.6|750650.1|748650.1|750665.8|748665.8|750619.6|748619.6|12
1640940910000|2021-12-31 08:55:10|750649.1|748649.1|750642.3|748642.3|750653.8|748653.8|750616.5|748616.5|10
1640940920000|2021-12-31 08:55:20|750637|748637|750693.6|748693.6|750693.6|748693.6|750637|748637|14
1640940930000|2021-12-31 08:55:30|750693.5|748693.5|750693.5|748693.5|750693.5|748693.5|750693.5|748693.5|1
1640940940000|2021-12-31 08:55:40|750646.3|748646.3|750632|748632|750651.9|748651.9|750618.4|748618.4|14
1640940950000|2021-12-31 08:55:50|750630.9|748630.9|750688.9|748688.9|750711.3|748711.3|750621.7|748621.7|10
1640940960000|2021-12-31 08:56:00|750693.3|748693.3|750681.6|748681.6|750693.3|748693.3|750681.6|748681.6|5
1640940970000|2021-12-31 08:56:10|750681.9|748681.9|750645.3|748645.3|750697.8|748697.8|750634.2|748634.2|8
1640940980000|2021-12-31 08:56:20|750653.8|748653.8|750703.3|748703.3|750703.3|748703.3|750635|748635|6
1640940990000|2021-12-31 08:56:30|750697.8|748697.8|750640.9|748640.9|750697.8|748697.8|750619.3|748619.3|6
1640941000000|2021-12-31 08:56:40|750628.2|748628.2|750649.4|748649.4|750649.4|748649.4|750628.2|748628.2|5
1640941010000|2021-12-31 08:56:50|750653.4|748653.4|750668.3|748668.3|750668.3|748668.3|750651.1|748651.1|5
1640941020000|2021-12-31 08:57:00|750668.6|748668.6|750662.3|748662.3|750672.8|748672.8|750608.8|748608.8|14
1640941030000|2021-12-31 08:57:10|750668.6|748668.6|750614.3|748614.3|750669.4|748669.4|750610.9|748610.9|9
1640941040000|2021-12-31 08:57:20|750621.9|748621.9|750643.1|748643.1|750644.1|748644.1|750621.9|748621.9|11
1640941050000|2021-12-31 08:57:30|750633.7|748633.7|750690.8|748690.8|750690.8|748690.8|750633.5|748633.5|6
1640941060000|2021-12-31 08:57:40|750690.4|748690.4|750654.6|748654.6|750692.6|749175.6|750169.9|748654.2|8
1640941070000|2021-12-31 08:57:50|750656.6|748656.6|750710.5|748710.5|750710.5|748710.5|750656.6|748656.6|4
1640941080000|2021-12-31 08:58:00|750673.1|748673.1|750686.7|748686.7|750697.5|748697.5|750672.4|748672.4|6
1640941090000|2021-12-31 08:58:10|750678.6|748678.6|750656|748656|750690|748690|750646|748646|5
1640941100000|2021-12-31 08:58:20|750653.3|748653.3|750649.7|748649.7|750653.3|748653.3|750649.7|748649.7|3
1640941110000|2021-12-31 08:58:30|750650.2|748650.2|750611.3|748611.3|750650.2|748650.2|750605.5|748605.5|4
1640941120000|2021-12-31 08:58:40|750608.3|748608.3|750685.8|748685.8|750706.4|748706.4|750608.3|748608.3|9
1640941130000|2021-12-31 08:58:50|750678.6|748678.6|750667|748667|750685.5|748685.5|750648.4|748648.4|8
1640941140000|2021-12-31 08:59:00|750660.6|748660.6|750641.6|748641.6|750677.1|748677.1|750613.4|748613.4|19
1640941150000|2021-12-31 08:59:10|750652.4|748652.4|750629.7|748629.7|750668.2|748668.2|750567|748567|16
1640941160000|2021-12-31 08:59:20|750642.4|748642.4|750631.8|748631.8|750651|748651|750572.7|748572.7|12
1640941170000|2021-12-31 08:59:30|750629.5|748629.5|750656.9|748656.9|750674.6|748674.6|750606|748606|7
1640941180000|2021-12-31 08:59:40|750647.2|748647.2|750666.7|748666.7|750701.9|748701.9|750607.9|748607.9|19
1640941190000|2021-12-31 08:59:50|750659.1|748659.1|750673|748673|750673.5|748673.5|750656.4|748656.4|11
1640941200000|2021-12-31 09:00:00|750663.9|748663.9|750705.5|748705.5|750705.5|748705.5|750663.9|748663.9|19
1640941210000|2021-12-31 09:00:10|750706.4|748706.4|750659.7|748659.7|750706.4|748706.4|750659.7|748659.7|14
1640941220000|2021-12-31 09:00:20|750616.7|748616.7|750645.4|748645.4|750645.4|748645.4|750616.7|748616.7|6
1640941230000|2021-12-31 09:00:30|750639.7|748639.7|750635.8|748635.8|750646.9|748646.9|750630.8|748630.8|4
1640941240000|2021-12-31 09:00:40|750634.3|748634.3|750638.8|748638.8|750674.9|748674.9|750634.3|748634.3|10
1640941250000|2021-12-31 09:00:50|750645.4|748645.4|750658.8|748658.8|750658.8|748658.8|750639.1|748639.1|9
1640941260000|2021-12-31 09:01:00|750652.8|748652.8|750645.7|748645.7|750678.6|748678.6|750643.5|748643.5|10
1640941270000|2021-12-31 09:01:10|750646.1|748646.1|750646.1|748646.1|750679.8|748679.8|750630|748630|15
1640941280000|2021-12-31 09:01:20|750646.6|748646.6|750662.8|748662.8|750663.9|748663.9|750646.6|748646.6|8
1640941290000|2021-12-31 09:01:30|750662.2|748662.2|750660.7|748660.7|750662.2|748662.2|750651.2|748651.2|8
1640941300000|2021-12-31 09:01:40|750661.4|748661.4|750660.8|748660.8|750669.6|748669.6|750655.5|748655.5|9
1640941310000|2021-12-31 09:01:50|750661.9|748661.9|750650.7|748650.7|750662.5|748662.5|750649.8|748649.8|7
1640941320000|2021-12-31 09:02:00|750646.5|748646.5|750657.8|748657.8|750657.8|748657.8|750646.5|748646.5|6
1640941330000|2021-12-31 09:02:10|750641.9|748641.9|750665.3|748665.3|750665.3|748665.3|750641.9|748641.9|7
1640941340000|2021-12-31 09:02:20|750654.6|748654.6|750670|748670|750673.9|748673.9|750654.6|748654.6|10
1640941350000|2021-12-31 09:02:30|750670.1|748670.1|750683.4|748683.4|750683.4|748683.4|750627.7|748627.7|9
1640941360000|2021-12-31 09:02:40|750681.4|748681.4|750651.4|748651.4|750681.4|748681.4|750651.4|748651.4|10
1640941370000|2021-12-31 09:02:50|750651.8|748651.8|750643.2|748643.2|750660.3|748660.3|750643.2|748643.2|6
1640941380000|2021-12-31 09:03:00|750646.3|748646.3|750645.8|748645.8|750652.8|748652.8|750645.8|748645.8|11
1640941390000|2021-12-31 09:03:10|750648.5|748648.5|750650.4|748650.4|750661.2|748661.2|750643.6|748643.6|7
1640941400000|2021-12-31 09:03:20|750652.8|748652.8|750636.8|748636.8|750657.3|748657.3|750636.8|748636.8|7
1640941410000|2021-12-31 09:03:30|750638.8|748638.8|750632.4|748632.4|750638.8|748638.8|750628.5|748628.5|5
1640941420000|2021-12-31 09:03:40|750631.1|748631.1|750630.1|748630.1|750652.9|748652.9|750630.1|748630.1|7
1640941430000|2021-12-31 09:03:50|750632.3|748632.3|750642.1|748642.1|750652.9|748652.9|750631.3|748631.3|6
1640941440000|2021-12-31 09:04:00|750637.9|748637.9|750638.2|748638.2|750654.7|748654.7|750637.9|748637.9|8
1640941450000|2021-12-31 09:04:10|750640.5|748640.5|750627.7|748627.7|750640.8|748640.8|750620.6|748620.6|4
1640941460000|2021-12-31 09:04:20|750624.3|748624.3|750625.4|748625.4|750625.4|748625.4|750624.3|748624.3|2
1640941470000|2021-12-31 09:04:30|750616|748616|750651.8|748651.8|750651.8|748651.8|750616|748616|8
1640941480000|2021-12-31 09:04:40|750642.5|748642.5|750641.7|748641.7|750642.5|748642.5|750641.7|748641.7|3
1640941490000|2021-12-31 09:04:50|750624.4|748624.4|750623.6|748623.6|750628|748628|750621.9|748621.9|5
1640941500000|2021-12-31 09:05:00|750603.5|748603.5|750626.1|748626.1|750626.1|748626.1|750603.5|748603.5|3
1640941510000|2021-12-31 09:05:10|750628.5|748628.5|750643.9|748643.9|750643.9|748643.9|750625.2|748625.2|3
1640941520000|2021-12-31 09:05:20|750639.5|748639.5|750640.9|748640.9|750652.3|748652.3|750639.5|748639.5|5
1640941530000|2021-12-31 09:05:30|750634.1|748634.1|750624.6|748624.6|750634.1|748634.1|750613.3|748613.3|4
1640941540000|2021-12-31 09:05:40|750632.4|748632.4|750631.5|748631.5|750632.4|748632.4|750631.1|748631.1|3
1640941550000|2021-12-31 09:05:50|750631.7|748631.7|750589.6|748589.6|750631.7|748631.7|750522.7|748522.7|16
1640941560000|2021-12-31 09:06:00|750587.2|748587.2|750619.8|748619.8|750623.2|748623.2|750584.7|748584.7|13
1640941570000|2021-12-31 09:06:10|750619.3|748619.3|750619.8|748619.8|750619.8|748619.8|750619.3|748619.3|3
1640941580000|2021-12-31 09:06:20|750619.3|748619.3|750621.2|748621.2|750626.4|748626.4|750618.8|748618.8|10
1640941590000|2021-12-31 09:06:30|750620.7|748620.7|750618.2|748618.2|750620.7|748620.7|750615.4|748615.4|5
1640941600000|2021-12-31 09:06:40|750620.9|748620.9|750622.4|748622.4|750639.4|748639.4|750604.1|748604.1|12
1640941610000|2021-12-31 09:06:50|750622.3|748622.3|750628|748628|750629.3|748629.3|750616.5|748616.5|7
1640941620000|2021-12-31 09:07:00|750625.6|748625.6|750625.7|748625.7|750629.5|748629.5|750622.8|748622.8|10
1640941630000|2021-12-31 09:07:10|750623.7|748623.7|750633.9|748633.9|750633.9|748633.9|750602.6|748602.6|9
1640941640000|2021-12-31 09:07:20|750626.2|748626.2|750639.5|748639.5|750650.3|748650.3|750626.2|748626.2|5
1640941650000|2021-12-31 09:07:30|750604.1|748604.1|750622.3|748622.3|750637.4|748637.4|750604.1|748604.1|6
1640941660000|2021-12-31 09:07:40|750655.9|748655.9|750630.5|748630.5|750655.9|748655.9|750630.5|748630.5|4
1640941670000|2021-12-31 09:07:50|750607.6|748607.6|750625.6|748625.6|750628.2|748628.2|750607.6|748607.6|5
1640941680000|2021-12-31 09:08:00|750622.2|748622.2|750630.5|748630.5|750630.5|748630.5|750622.2|748622.2|2
1640941690000|2021-12-31 09:08:10|750648.7|748648.7|750613.9|748613.9|750648.7|748648.7|750613.9|748613.9|6
1640941700000|2021-12-31 09:08:20|750612.8|748612.8|750600.6|748600.6|750631.4|748631.4|750587.4|748587.4|7
1640941710000|2021-12-31 09:08:30|750601.4|748601.4|750599.1|748599.1|750601.4|748601.4|750599.1|748599.1|2
1640941720000|2021-12-31 09:08:40|750642.6|748642.6|750613.8|748613.8|750642.6|748642.6|750613.8|748613.8|6
1640941730000|2021-12-31 09:08:50|750633.9|748633.9|750608|748608|750633.9|748633.9|750608|748608|3
1640941740000|2021-12-31 09:09:00|750609.3|748609.3|750610.8|748610.8|750610.8|748610.8|750609.3|748609.3|2
1640941750000|2021-12-31 09:09:10|750625.2|748625.2|750599.2|748599.2|750625.2|748625.2|750586.1|748586.1|4
1640941760000|2021-12-31 09:09:20|750628.1|748628.1|750618.5|748618.5|750628.1|748628.1|750618.5|748618.5|3
1640941770000|2021-12-31 09:09:30|750592.5|748592.5|750611.9|748611.9|750611.9|748611.9|750592.5|748592.5|4
1640941780000|2021-12-31 09:09:40|750628.1|748628.1|750639.5|748639.5|750642.1|748642.1|750613.7|748613.7|5
1640941790000|2021-12-31 09:09:50|750637.1|748637.1|750632.1|748632.1|750637.1|748637.1|750632.1|748632.1|6
1640941800000|2021-12-31 09:10:00|750638|748638|750625.7|748625.7|750638|748638|750616.2|748616.2|8
1640941810000|2021-12-31 09:10:10|750624.1|748624.1|750630.8|748630.8|750630.8|748630.8|750624.1|748624.1|2
1640941820000|2021-12-31 09:10:20|750623.2|748623.2|750633.1|748633.1|750634.6|748634.6|750618.7|748618.7|6
1640941830000|2021-12-31 09:10:30|750632.3|748632.3|750613.7|748613.7|750632.3|748632.3|750600.6|748600.6|8
1640941840000|2021-12-31 09:10:40|750608.6|748608.6|750618|748618|750635.3|748635.3|750592|748592|5
1640941850000|2021-12-31 09:10:50|750613.7|748613.7|750608.3|748608.3|750613.7|748613.7|750608.3|748608.3|2
1640941860000|2021-12-31 09:11:00|750613.7|748613.7|750589.6|748589.6|750613.7|748613.7|750588.2|748588.2|7
1640941870000|2021-12-31 09:11:10|750582.3|748582.3|750583.3|748583.3|750597.5|748597.5|750551.4|748551.4|6
1640941880000|2021-12-31 09:11:20|750593.2|748593.2|750583|748583|750593.2|748593.2|750582.3|748582.3|10
1640941890000|2021-12-31 09:11:30|750591.2|748591.2|750578.7|748578.7|750619.6|748619.6|750578.7|748578.7|5
1640941900000|2021-12-31 09:11:40|750582.7|748582.7|750614.4|748614.4|750626.3|748626.3|750580.5|748580.5|6
1640941910000|2021-12-31 09:11:50|750610.9|748610.9|750570.5|748570.5|750610.9|748610.9|750555.8|748555.8|10
1640941920000|2021-12-31 09:12:00|750555.8|748555.8|750505|748505|750555.8|748555.8|750496.1|748496.1|15
1640941930000|2021-12-31 09:12:10|750496.6|748496.6|750496.9|748496.9|750526|748526|750487.9|748487.9|10
1640941940000|2021-12-31 09:12:20|750486.3|748486.3|750472.8|748472.8|750490.9|748490.9|750469.4|748469.4|7
1640941950000|2021-12-31 09:12:30|750489.2|748489.2|750488.3|748488.3|750490.1|748490.1|750467.7|748467.7|7
1640941960000|2021-12-31 09:12:40|750543.3|748543.3|750466.1|748466.1|750543.5|748543.5|750466.1|748466.1|4
1640941970000|2021-12-31 09:12:50|750473.1|748473.1|750501.3|748501.3|750512.8|748512.8|750473.1|748473.1|8
1640941980000|2021-12-31 09:13:00|750502.3|748502.3|750477.8|748477.8|750502.3|748502.3|750477.8|748477.8|7
1640941990000|2021-12-31 09:13:10|750497.3|748497.3|750496.4|748496.4|750504.7|748504.7|750494.7|748494.7|7
1640942000000|2021-12-31 09:13:20|750506.3|748506.3|750494.4|748494.4|750506.3|748506.3|750493.6|748493.6|6
1640942010000|2021-12-31 09:13:30|750514.5|748514.5|750477.9|748477.9|750514.5|748514.5|750477.9|748477.9|6
1640942020000|2021-12-31 09:13:40|750481.2|748481.2|750486.5|748486.5|750530.4|748530.4|750474.2|748474.2|10
1640942030000|2021-12-31 09:13:50|750493.4|748493.4|750523.1|748523.1|750545.4|748545.4|750491.6|748491.6|7
1640942040000|2021-12-31 09:14:00|750522.9|748522.9|750537|748537|750548.8|748548.8|750522.9|748522.9|8
1640942050000|2021-12-31 09:14:10|750532.9|748532.9|750519.3|748519.3|750532.9|748532.9|750519.3|748519.3|3
1640942060000|2021-12-31 09:14:20|750521|748521|750510.3|748510.3|750533.7|748533.7|750510.3|748510.3|6
1640942070000|2021-12-31 09:14:30|750515.7|748515.7|750535.4|748535.4|750535.4|748535.4|750515.7|748515.7|3
1640942080000|2021-12-31 09:14:40|750526.5|748526.5|750505.7|748505.7|750526.5|748526.5|750505.7|748505.7|6
1640942090000|2021-12-31 09:14:50|750506.3|748506.3|750518|748518|750518|748518|750506.3|748506.3|5
1640942100000|2021-12-31 09:15:00|750519.3|748519.3|750516.4|748516.4|750519.3|748519.3|750516.4|748516.4|4
1640942110000|2021-12-31 09:15:10|750522.6|748522.6|750509.7|748509.7|750522.6|748522.6|750509.7|748509.7|3
1640942120000|2021-12-31 09:15:20|750510.4|748510.4|750514.8|748514.8|750517.1|748517.1|750509|748509|7
1640942130000|2021-12-31 09:15:30|750516.4|748516.4|750508.1|748508.1|750516.4|748516.4|750507.2|748507.2|4
1640942140000|2021-12-31 09:15:40|750517|748517|750511.8|748511.8|750517|748517|750511.8|748511.8|6
1640942150000|2021-12-31 09:15:50|750517.6|748517.6|750517.2|748517.2|750517.6|748517.6|750517.2|748517.2|2
1640942160000|2021-12-31 09:16:00|750515.2|748515.2|750514.8|748514.8|750515.2|748515.2|750507.4|748507.4|4
1640942170000|2021-12-31 09:16:10|750513.2|748513.2|750539.5|748539.5|750539.5|748539.5|750513.2|748513.2|2
1640942180000|2021-12-31 09:16:20|750516.1|748516.1|750514.9|748514.9|750516.3|748516.3|750514.9|748514.9|3
1640942190000|2021-12-31 09:16:30|750514.6|748514.6|750510.7|748510.7|750515|748515|750505.2|748505.2|6
1640942200000|2021-12-31 09:16:40|750509.6|748509.6|750508.6|748508.6|750513.8|748513.8|750508.6|748508.6|4
1640942210000|2021-12-31 09:16:50|750538.3|748538.3|750509.5|748509.5|750538.3|748538.3|750509.5|748509.5|4
1640942220000|2021-12-31 09:17:00|750525.7|748525.7|750521|748521|750525.7|748525.7|750521|748521|4
1640942230000|2021-12-31 09:17:10|750519.8|748519.8|750517.1|748517.1|750526.8|748526.8|750517.1|748517.1|4
1640942240000|2021-12-31 09:17:20|750519|748519|750518.3|748518.3|750521|748521|750486.5|748486.5|5
1640942250000|2021-12-31 09:17:30|750505.7|748505.7|750503|748503|750507|748507|750503|748503|3
1640942260000|2021-12-31 09:17:40|750515.2|748515.2|750495.5|748495.5|750515.2|748515.2|750495.5|748495.5|5
1640942270000|2021-12-31 09:17:50|750527.3|748527.3|750510.3|748510.3|750527.3|748527.3|750510.3|748510.3|2
1640942280000|2021-12-31 09:18:00|750508.8|748508.8|750503.6|748503.6|750508.8|748508.8|750503.3|748503.3|5
1640942290000|2021-12-31 09:18:10|750518.8|748518.8|750526|748526|750526|748526|750510.2|748510.2|5
1640942300000|2021-12-31 09:18:20|750522.6|748522.6|750511.1|748511.1|750530.5|748530.5|750511.1|748511.1|6
1640942310000|2021-12-31 09:18:30|750511.9|748511.9|750521.2|748521.2|750521.2|748521.2|750511.9|748511.9|2
1640942320000|2021-12-31 09:18:40|750516.7|748516.7|750499.8|748499.8|750516.7|748516.7|750483.5|748483.5|8
1640942330000|2021-12-31 09:18:50|750532.1|748532.1|750524.8|748524.8|750532.1|748532.1|750524.8|748524.8|2
1640942340000|2021-12-31 09:19:00|750526.2|748526.2|750022.9|749022.9|750526.2|749032.6|749996.5|748526.2|8
1640942350000|2021-12-31 09:19:10|750025.7|749025.7|750015.3|749015.3|750025.7|749025.7|750015.3|749015.3|3
1640942360000|2021-12-31 09:19:20|749995.6|748995.6|750003.9|749003.9|750008.9|749008.9|749995.6|748995.6|5
1640942370000|2021-12-31 09:19:30|750016.2|749016.2|750493.4|748493.4|750493.4|749016.2|750010.1|748489.8|4
1640942380000|2021-12-31 09:19:40|750492.8|748492.8|750507.5|748507.5|750507.5|748507.5|750480.8|748480.8|4
1640942390000|2021-12-31 09:19:50|750501.5|748501.5|750506.2|748506.2|750506.2|748506.2|750501.5|748501.5|2
1640942400000|2021-12-31 09:20:00|750496.2|748496.2|750503|748503|750510.4|748510.4|750495.9|748495.9|6
1640942410000|2021-12-31 09:20:10|750512.1|748512.1|750512.1|748512.1|750512.1|748512.1|750512.1|748512.1|1
1640942420000|2021-12-31 09:20:20|750508.2|748508.2|750503|748503|750508.2|748508.2|750501.4|748501.4|6
1640942430000|2021-12-31 09:20:30|750514.5|748514.5|750506.9|748506.9|750531.2|748531.2|750506.9|748506.9|3
1640942440000|2021-12-31 09:20:40|750502.9|748502.9|750503.7|748503.7|750513.3|748513.3|750493.5|748493.5|5
1640942450000|2021-12-31 09:20:50|750500.7|748500.7|750520.1|748520.1|750520.1|748520.1|750500.6|748500.6|4
1640942460000|2021-12-31 09:21:00|750502.7|748502.7|750493.2|748493.2|750502.7|748502.7|750493.2|748493.2|4
1640942470000|2021-12-31 09:21:10|750517.1|748517.1|750510.6|748510.6|750517.1|748517.1|750510.6|748510.6|2
1640942480000|2021-12-31 09:21:20|750503.2|748503.2|750528.5|748528.5|750528.5|748528.5|750499.2|748499.2|5
1640942510000|2021-12-31 09:21:50|750500.6|748500.6|750500.6|748500.6|750516.5|748516.5|750492.7|748492.7|5
1640942520000|2021-12-31 09:22:00|750513.2|748513.2|750532.3|748532.3|750532.3|748532.3|750513.2|748513.2|3
1640942530000|2021-12-31 09:22:10|750507.1|748507.1|750516.2|748516.2|750516.2|748516.2|750507.1|748507.1|2
1640942540000|2021-12-31 09:22:20|750522|748522|750528.6|748528.6|750528.6|748528.6|750518.3|748518.3|5
1640942550000|2021-12-31 09:22:30|750527.2|748527.2|750533|748533|750533|748533|750527.2|748527.2|6
1640942560000|2021-12-31 09:22:40|750532.5|748532.5|750517|748517|750532.5|748532.5|750508.8|748508.8|6
1640942570000|2021-12-31 09:22:50|750522.7|748522.7|750527.2|748527.2|750527.2|748527.2|750518.8|748518.8|3
1640942580000|2021-12-31 09:23:00|750507.2|748507.2|750520.2|748520.2|750520.2|748520.2|750507.2|748507.2|6
1640942590000|2021-12-31 09:23:10|750518.8|748518.8|750534.4|748534.4|750534.4|748534.4|750518.8|748518.8|5
1640942600000|2021-12-31 09:23:20|750531.9|748531.9|750528.1|748528.1|750531.9|748531.9|750528.1|748528.1|3
1640942610000|2021-12-31 09:23:30|750507.5|748507.5|750529.7|748529.7|750531.7|748531.7|750507.5|748507.5|5
1640942620000|2021-12-31 09:23:40|750526.4|748526.4|750530.8|748530.8|750534.3|748534.3|750526.4|748526.4|4
1640942630000|2021-12-31 09:23:50|750528.9|748528.9|750516.9|748516.9|750528.9|748528.9|750510.5|748510.5|6
1640942640000|2021-12-31 09:24:00|750530.5|748530.5|750530.5|748530.5|750530.5|748530.5|750530.5|748530.5|1
1640942650000|2021-12-31 09:24:10|750496.5|748496.5|750530.5|748530.5|750530.5|748530.5|750496.5|748496.5|2
1640942660000|2021-12-31 09:24:20|750521|748521|750518.8|748518.8|750524.2|748524.2|750516.1|748516.1|5
1640942670000|2021-12-31 09:24:30|750505.1|748505.1|750512.9|748512.9|750512.9|748512.9|750505.1|748505.1|2
1640942680000|2021-12-31 09:24:40|750513.7|748513.7|750515.8|748515.8|750517.7|748517.7|750513.4|748513.4|4
1640942690000|2021-12-31 09:24:50|750506.6|748506.6|750517.7|748517.7|750517.7|748517.7|750506.6|748506.6|5
1640942700000|2021-12-31 09:25:00|750514.7|748514.7|750513.4|748513.4|750514.7|748514.7|750513.4|748513.4|2
1640942710000|2021-12-31 09:25:10|750517.7|748517.7|750538.2|748538.2|750538.2|748538.2|750517.7|748517.7|2
1640942720000|2021-12-31 09:25:20|750506.3|748506.3|750514.7|748514.7|750524.3|748524.3|750506.3|748506.3|5
1640942730000|2021-12-31 09:25:30|750514.1|748514.1|750544.8|748544.8|750545.2|748545.2|750514.1|748514.1|5
1640942740000|2021-12-31 09:25:40|750539.3|748539.3|750531.9|748531.9|750539.3|748539.3|750531.8|748531.8|9
1640942750000|2021-12-31 09:25:50|750543.6|748543.6|750526.8|748526.8|750543.6|748543.6|750524|748524|8
1640942760000|2021-12-31 09:26:00|750535.8|748535.8|750531.9|748531.9|750535.8|748535.8|750531.9|748531.9|3
1640942770000|2021-12-31 09:26:10|750519.7|748519.7|750516.5|748516.5|750521.6|748521.6|750516.5|748516.5|4
1640942780000|2021-12-31 09:26:20|750518.3|748518.3|750516.5|748516.5|750520|748520|750516.5|748516.5|5
1640942790000|2021-12-31 09:26:30|750518.7|748518.7|750511.8|748511.8|750518.7|748518.7|750500.6|748500.6|5
1640942800000|2021-12-31 09:26:40|750526.5|748526.5|750526.5|748526.5|750526.5|748526.5|750526.5|748526.5|1
1640942810000|2021-12-31 09:26:50|750528.3|748528.3|750527.1|748527.1|750528.7|748528.7|750524.8|748524.8|5
1640942820000|2021-12-31 09:27:00|750503.9|748503.9|750514.9|748514.9|750514.9|748514.9|750503.9|748503.9|4
1640942830000|2021-12-31 09:27:10|750518.4|748518.4|750535.3|748535.3|750535.7|748535.7|750518.4|748518.4|3
1640942840000|2021-12-31 09:27:20|750532|748532|750521.5|748521.5|750532|748532|750519.3|748519.3|4
1640942850000|2021-12-31 09:27:30|750504.5|748504.5|750514.4|748514.4|750514.4|748514.4|750504.5|748504.5|4
1640942860000|2021-12-31 09:27:40|750511.7|748511.7|750520.9|748520.9|750520.9|748520.9|750511.7|748511.7|3
1640942870000|2021-12-31 09:27:50|750519.4|748519.4|750524|748524|750524|748524|750501.5|748501.5|7
1640942880000|2021-12-31 09:28:00|750520.3|748520.3|750556.5|748556.5|750559.7|748559.7|750489.9|748489.9|8
1640942890000|2021-12-31 09:28:10|750509.8|748509.8|750547.6|748547.6|750547.6|748547.6|750509.8|748509.8|7
1640942900000|2021-12-31 09:28:20|750538|748538|750553.1|748553.1|750556.2|748556.2|750538|748538|9
1640942910000|2021-12-31 09:28:30|750553.9|748553.9|750552.8|748552.8|750557.3|748557.3|750552|748552|12
1640942920000|2021-12-31 09:28:40|750528|748528|750546.6|748546.6|750546.6|748546.6|750528|748528|5
1640942930000|2021-12-31 09:28:50|750544.4|748544.4|750543.9|748543.9|750544.4|748544.4|750539.2|748539.2|4
1640942940000|2021-12-31 09:29:00|750505.5|748505.5|750562.4|748562.4|750562.4|748562.4|750503.1|748503.1|8
1640942950000|2021-12-31 09:29:10|750531|748531|750538.3|748538.3|750549.5|748549.5|750525.4|748525.4|20
1640942960000|2021-12-31 09:29:20|750535.6|748535.6|750532.3|748532.3|750544.5|748544.5|750529.2|748529.2|14
1640942970000|2021-12-31 09:29:30|750532|748532|750520.8|748520.8|750532|748532|750510.7|748510.7|17
1640942980000|2021-12-31 09:29:40|750515.6|748515.6|750378|748378|750547.6|748547.6|750344.5|748344.5|26
1640942990000|2021-12-31 09:29:50|750374.1|748374.1|750372.2|748372.2|750417|748417|750319.4|748319.4|13
1640943000000|2021-12-31 09:30:00|750388.5|748388.5|750456.1|748456.1|750457.1|748457.1|750388.5|748388.5|33
1640943010000|2021-12-31 09:30:10|750455.8|748455.8|750451.6|748451.6|750457.5|748457.5|750407.4|748407.4|31
1640943020000|2021-12-31 09:30:20|750454.2|748454.2|750422.9|748422.9|750458.2|748458.2|750421.8|748421.8|28
1640943030000|2021-12-31 09:30:30|750422.6|748422.6|750387.3|748387.3|750423.4|748423.4|750379.4|748379.4|17
1640943040000|2021-12-31 09:30:40|750396.7|748396.7|750407.1|748407.1|750446.3|748446.3|750386.7|748386.7|22
1640943050000|2021-12-31 09:30:50|750399.5|748399.5|750448.8|748448.8|750457.3|748457.3|750399.5|748399.5|11
1640943060000|2021-12-31 09:31:00|750447.8|748447.8|750354|748354|750453|748453|750326.8|748326.8|16
1640943070000|2021-12-31 09:31:10|750365.8|748365.8|750353.7|748353.7|750375.5|748375.5|750285.9|748285.9|12
1640943080000|2021-12-31 09:31:20|750285.3|748285.3|750319.3|748319.3|750330.5|748330.5|750285.3|748285.3|10
1640943090000|2021-12-31 09:31:30|750313.8|748313.8|750309.1|748309.1|750328.3|748328.3|750298.6|748298.6|9
1640943100000|2021-12-31 09:31:40|750302.6|748302.6|750335.5|748335.5|750337.6|748337.6|750302.6|748302.6|7
1640943110000|2021-12-31 09:31:50|750332.5|748332.5|750272|748272|750347.7|748347.7|750272|748272|8
1640943120000|2021-12-31 09:32:00|750276.7|748276.7|750332.7|748332.7|750336.5|748336.5|750276.7|748276.7|10
1640943130000|2021-12-31 09:32:10|750339.7|748339.7|750337.4|748337.4|750348.8|748348.8|750320.8|748320.8|7
1640943140000|2021-12-31 09:32:20|750330.9|748330.9|750337.5|748337.5|750351.1|748351.1|750295|748295|11
1640943150000|2021-12-31 09:32:30|750346|748346|750330.7|748330.7|750346|748346|750328.7|748328.7|5
1640943160000|2021-12-31 09:32:40|750333.4|748333.4|750309.2|748309.2|750347.3|748347.3|750302.3|748302.3|9
1640943170000|2021-12-31 09:32:50|750320.1|748320.1|750296.5|748296.5|750320.1|748320.1|750280.9|748280.9|5
1640943180000|2021-12-31 09:33:00|750297.8|748297.8|750335.2|748335.2|750335.2|748335.2|750297.8|748297.8|8
1640943190000|2021-12-31 09:33:10|750337.3|748337.3|750352.5|748352.5|750371.5|748371.5|750337.3|748337.3|5
1640943200000|2021-12-31 09:33:20|750384.9|748384.9|750346.6|748346.6|750384.9|748384.9|750312.3|748312.3|8
1640943210000|2021-12-31 09:33:30|750326.6|748326.6|750336.6|748336.6|750336.6|748336.6|750326.6|748326.6|3
1640943220000|2021-12-31 09:33:40|750339.1|748339.1|750344.9|748344.9|750359.6|748359.6|750339.1|748339.1|5
1640943230000|2021-12-31 09:33:50|750308.7|748308.7|750376.5|748376.5|750415.5|748415.5|750290.6|748290.6|12
1640943240000|2021-12-31 09:34:00|750318|748318|750358.2|748358.2|750358.2|748358.2|750318|748318|3
1640943250000|2021-12-31 09:34:10|750401.2|748401.2|750339.9|748339.9|750401.2|748401.2|750320.1|748320.1|8
1640943260000|2021-12-31 09:34:20|750338.4|748338.4|750340|748340|750342.4|748342.4|750337.9|748337.9|4
1640943270000|2021-12-31 09:34:30|750341.8|748341.8|750306.4|748306.4|750342.9|748342.9|750291.8|748291.8|7
1640943280000|2021-12-31 09:34:40|750310|748310|750369.8|748369.8|750386.3|748386.3|750310|748310|12
1640943290000|2021-12-31 09:34:50|750367.5|748367.5|750309.1|748309.1|750367.5|748367.5|750308.7|748308.7|14
1640943300000|2021-12-31 09:35:00|750310|748310|750318.6|748318.6|750325.2|748325.2|750309|748309|15
1640943310000|2021-12-31 09:35:10|750314.5|748314.5|750283.5|748283.5|750324.6|748324.6|750283.5|748283.5|16
1640943320000|2021-12-31 09:35:20|750288|748288|750336|748336|750352|748352|750288|748288|14
1640943330000|2021-12-31 09:35:30|750336.1|748336.1|750323.2|748323.2|750339|748339|750276.3|748276.3|9
1640943340000|2021-12-31 09:35:40|750316.9|748316.9|750341.3|748341.3|750348.6|748348.6|750316.9|748316.9|14
1640943350000|2021-12-31 09:35:50|750338.2|748338.2|750322.3|748322.3|750348.4|748348.4|750301.5|748301.5|9
1640943360000|2021-12-31 09:36:00|750334.6|748334.6|750330|748330|750351.2|748351.2|750330|748330|6
1640943370000|2021-12-31 09:36:10|750333|748333|750302|748302|750333|748333|750268.7|748268.7|6
1640943380000|2021-12-31 09:36:20|750255|748255|750301.3|748301.3|750301.7|748301.7|750224.6|748224.6|13
1640943390000|2021-12-31 09:36:30|750297.9|748297.9|750297|748297|750301.3|748301.3|750295.8|748295.8|6
1640943400000|2021-12-31 09:36:40|750286.4|748286.4|750248.9|748248.9|750286.4|748286.4|750231.5|748231.5|8
1640943410000|2021-12-31 09:36:50|750248.1|748248.1|749904.9|747904.9|750279.3|748279.3|749904.9|747904.9|7
1640943420000|2021-12-31 09:37:00|749939.1|747939.1|749923|747923|749939.1|747939.1|749876.9|747876.9|33
1640943430000|2021-12-31 09:37:10|749982|747982|749969.1|747969.1|749997.5|747997.5|749909.3|747909.3|34
1640943440000|2021-12-31 09:37:20|749969.2|747969.2|750015.7|748015.7|750026.2|748026.2|749954.2|747954.2|36
1640943450000|2021-12-31 09:37:30|750023.5|748023.5|749972.4|747972.4|750023.5|748023.5|749962|747962|25
1640943460000|2021-12-31 09:37:40|749974.7|747974.7|749968.6|747968.6|749991.9|747991.9|749957.2|747957.2|30
1640943470000|2021-12-31 09:37:50|749968.8|747968.8|749968.3|747968.3|749990.8|747990.8|749968.3|747968.3|27
1640943480000|2021-12-31 09:38:00|749976.2|747976.2|749994.7|747994.7|749997.4|747997.4|749916.9|747916.9|7
1640943490000|2021-12-31 09:38:10|749996.2|747996.2|749998.7|747998.7|750001.3|748001.3|749992.8|747992.8|11
1640943500000|2021-12-31 09:38:20|750000.5|748000.5|750001.3|748001.3|750005.6|748005.6|749970|747970|18
1640943510000|2021-12-31 09:38:30|749978.6|747978.6|749953.9|747953.9|750028.5|748028.5|749953.9|747953.9|21
1640943520000|2021-12-31 09:38:40|749959.9|747959.9|750022.6|748022.6|750022.6|748022.6|749941.1|747941.1|19
1640943530000|2021-12-31 09:38:50|750023|748023|750023|748023|750024.4|748024.4|750003.6|748003.6|16
1640943540000|2021-12-31 09:39:00|750025.6|748025.6|750006.3|748006.3|750026.4|748026.4|749935.6|747935.6|16
1640943550000|2021-12-31 09:39:10|750014.5|748014.5|750012.6|748012.6|750017.4|748017.4|750009.1|748009.1|9
1640943560000|2021-12-31 09:39:20|750012.2|748012.2|750013.8|748013.8|750016.2|748016.2|750008.6|748008.6|12
1640943570000|2021-12-31 09:39:30|750012.3|748012.3|750017.9|748017.9|750019.8|748019.8|749948.2|747948.2|13
1640943580000|2021-12-31 09:39:40|750022.5|748022.5|749785.7|747785.7|750035.9|748035.9|749714.3|747714.3|26
1640943590000|2021-12-31 09:39:50|749808.7|747808.7|749819.8|747819.8|749827.7|747827.7|749749.9|747749.9|23
1640943600000|2021-12-31 09:40:00|749818.8|747818.8|749806.4|747806.4|749859.9|747859.9|749742.2|747742.2|20
1640943610000|2021-12-31 09:40:10|749814.2|747814.2|749373.8|747373.8|749834.1|747834.1|749279.6|747279.6|28
1640943620000|2021-12-31 09:40:20|749413.4|747413.4|749412.4|747412.4|749424.1|747424.1|749403.5|747403.5|27
1640943630000|2021-12-31 09:40:30|749412.7|747412.7|749415.6|747415.6|749427.3|747427.3|749410.2|747410.2|27
1640943640000|2021-12-31 09:40:40|749421.5|747421.5|749438.7|747438.7|749438.7|747438.7|749343.8|747343.8|20
1640943650000|2021-12-31 09:40:50|749438.3|747438.3|749474|747474|749474|747474|749314.3|747314.3|24
1640943660000|2021-12-31 09:41:00|749473.5|747473.5|749366.4|747366.4|749473.5|747473.5|749352.9|747352.9|21
1640943670000|2021-12-31 09:41:10|749373.6|747373.6|749388.5|747388.5|749452.2|747452.2|749317|747317|18
1640943680000|2021-12-31 09:41:20|749384.2|747384.2|749673.9|747673.9|749696.2|747696.2|749383.8|747383.8|32
1640943690000|2021-12-31 09:41:30|749673.1|747673.1|749737.1|747737.1|749741.6|747741.6|749670.2|747670.2|19
1640943700000|2021-12-31 09:41:40|749741|747741|749914.1|747914.1|749946.5|747946.5|749716.8|747716.8|26
1640943710000|2021-12-31 09:41:50|749926.7|747926.7|750051.3|748051.3|750087.6|748087.6|749926.1|747926.1|27
1640943720000|2021-12-31 09:42:00|750047.6|748047.6|750147.1|748147.1|750147.2|748147.2|750020.7|748020.7|22
1640943730000|2021-12-31 09:42:10|750008.9|748008.9|750057.6|748057.6|750080.2|748080.2|750008.9|748008.9|30
1640943740000|2021-12-31 09:42:20|750013.5|748013.5|750083.9|748083.9|750083.9|748083.9|750013.5|748013.5|25
1640943750000|2021-12-31 09:42:30|750082.9|748082.9|750013.7|748013.7|750096.1|748096.1|750013.7|748013.7|11
1640943760000|2021-12-31 09:42:40|750051.1|748051.1|750082|748082|750108.3|748108.3|750015.6|748015.6|12
1640943770000|2021-12-31 09:42:50|750069.3|748069.3|750093.4|748093.4|750102.8|748102.8|750007.9|748007.9|12
1640943780000|2021-12-31 09:43:00|750087.3|748087.3|750025.8|748025.8|750089.7|748089.7|750025.8|748025.8|6
1640943790000|2021-12-31 09:43:10|750041.2|748041.2|750018.2|748018.2|750075.1|748075.1|750018.2|748018.2|4
1640943800000|2021-12-31 09:43:20|750047.2|748047.2|750009.4|748009.4|750047.2|748047.2|749983|747983|9
1640943810000|2021-12-31 09:43:30|750022.3|748022.3|749356.4|748356.4|750022.3|748356.4|749356.4|748002|3
1640943820000|2021-12-31 09:43:40|749996.7|747996.7|749983.4|747983.4|749996.7|747996.7|749983.4|747983.4|2
1640943830000|2021-12-31 09:43:50|749955|747955|750033.1|748033.1|750033.1|748033.1|749955|747955|2
1640943840000|2021-12-31 09:44:00|749350.8|748350.8|749998.3|747998.3|750110.1|748350.8|749350.8|747970.5|9
1640943850000|2021-12-31 09:44:10|749984.3|747984.3|749986.3|747986.3|750051.3|748051.3|749984.3|747984.3|3
1640943860000|2021-12-31 09:44:20|750075.7|748075.7|750044.1|748044.1|750083|748083|750041.7|748041.7|4
1640943870000|2021-12-31 09:44:30|750047|748047|750023.6|748023.6|750047|748047|749994.6|747994.6|4
1640943880000|2021-12-31 09:44:40|749870.2|747870.2|750033.1|748033.1|750033.1|748033.1|749870.2|747870.2|2
1640943890000|2021-12-31 09:44:50|750008.1|748008.1|749973|747973|750027.1|748027.1|749843.7|747843.7|14
1640943900000|2021-12-31 09:45:00|749969.7|747969.7|749897.1|747897.1|749986.3|747986.3|749861.1|747861.1|14
1640943910000|2021-12-31 09:45:10|749935.6|747935.6|749901.4|747901.4|749973.7|747973.7|749831|747831|14
1640943920000|2021-12-31 09:45:20|749899.8|747899.8|750068.6|748068.6|750068.6|748068.6|749831.5|747831.5|15
1640943930000|2021-12-31 09:45:30|749940.6|747940.6|749934.3|747934.3|750002.8|748002.8|749934.3|747934.3|4
1640943940000|2021-12-31 09:45:40|749961.1|747961.1|749978.8|747978.8|750029.4|748029.4|749958.2|747958.2|11
1640943950000|2021-12-31 09:45:50|750034|748034|750010.8|748010.8|750042.9|748042.9|749978|747978|6
1640943960000|2021-12-31 09:46:00|750054.6|748054.6|749960.9|747960.9|750054.6|748054.6|749891.8|747891.8|13
1640943970000|2021-12-31 09:46:10|749973.6|747973.6|749947.3|747947.3|749973.7|747973.7|749919.1|747919.1|10
1640943980000|2021-12-31 09:46:20|749977|747977|749956.3|747956.3|749988.8|747988.8|749950.8|747950.8|17
1640943990000|2021-12-31 09:46:30|749953.5|747953.5|749929|747929|749969.4|747969.4|749783.5|747783.5|12
1640944000000|2021-12-31 09:46:40|750012.6|748012.6|749976.1|747976.1|750012.6|748012.6|749928.4|747928.4|12
1640944010000|2021-12-31 09:46:50|749952.2|747952.2|749949.9|747949.9|749976.8|747976.8|749943.1|747943.1|10
1640944020000|2021-12-31 09:47:00|749959.9|747959.9|749947.6|747947.6|749959.9|747959.9|749929.4|747929.4|8
1640944030000|2021-12-31 09:47:10|749958.1|747958.1|750060|748060|750060|748060|749863.4|747863.4|6
1640944040000|2021-12-31 09:47:20|749952.2|747952.2|750036.1|748036.1|750109.6|748109.6|749952.2|747952.2|10
1640944050000|2021-12-31 09:47:30|750052|748052|750124.9|748124.9|750216.3|748216.3|749998.8|747998.8|14
1640944060000|2021-12-31 09:47:40|750125.5|748125.5|750147.5|748147.5|750205.3|748205.3|750114.4|748114.4|10
1640944070000|2021-12-31 09:47:50|750178.1|748178.1|750195.4|748195.4|750229.7|748229.7|750153.8|748153.8|16
1640944080000|2021-12-31 09:48:00|750210.3|748210.3|750224.5|748224.5|750224.8|748224.8|750178.5|748178.5|7
1640944090000|2021-12-31 09:48:10|750229.8|748229.8|750115.3|748115.3|750229.8|748229.8|750115.3|748115.3|6
1640944100000|2021-12-31 09:48:20|750108.8|748108.8|750256.5|748256.5|750256.5|748256.5|750108.8|748108.8|5
1640944110000|2021-12-31 09:48:30|750271.6|748271.6|750113.2|748113.2|750271.6|748271.6|750111.2|748111.2|8
1640944120000|2021-12-31 09:48:40|750112.6|748112.6|750334.5|748334.5|750334.5|748334.5|750034.4|748034.4|12
1640944130000|2021-12-31 09:48:50|750302|748302|750330.6|748330.6|750335.5|748335.5|750178.3|748178.3|17
1640944140000|2021-12-31 09:49:00|750218|748218|750262.8|748262.8|750262.8|748262.8|750216|748216|9
1640944150000|2021-12-31 09:49:10|750231.4|748231.4|750221.4|748221.4|750236.3|748236.3|750221.4|748221.4|5
1640944160000|2021-12-31 09:49:20|750248.3|748248.3|750240.5|748240.5|750275.1|748275.1|750239.5|748239.5|7
1640944170000|2021-12-31 09:49:30|750280|748280|750244|748244|750336.5|748336.5|750244|748244|6
1640944180000|2021-12-31 09:49:40|750317.6|748317.6|750278|748278|750358|748358|750271.2|748271.2|11
1640944190000|2021-12-31 09:49:50|750296.1|748296.1|750331.5|748331.5|750331.5|748331.5|750248.3|748248.3|6
1640944200000|2021-12-31 09:50:00|750337.7|748337.7|750278.8|748278.8|750339.9|748339.9|750273.8|748273.8|12
1640944210000|2021-12-31 09:50:10|750297.1|748297.1|750296.8|748296.8|750329|748329|750230.1|748230.1|9
1640944220000|2021-12-31 09:50:20|750164.5|748164.5|750182.4|748182.4|750271.1|748271.1|750152.3|748152.3|14
1640944230000|2021-12-31 09:50:30|750169.1|748169.1|750147.7|748147.7|750199|748199|750147.7|748147.7|8
1640944240000|2021-12-31 09:50:40|750160.1|748160.1|750149.7|748149.7|750175.4|748175.4|750149.7|748149.7|5
1640944250000|2021-12-31 09:50:50|750174.6|748174.6|750198.8|748198.8|750207.1|748207.1|750174.6|748174.6|11
1640944260000|2021-12-31 09:51:00|750198.7|748198.7|750208.9|748208.9|750215.8|748215.8|750198.1|748198.1|5
1640944270000|2021-12-31 09:51:10|750213.5|748213.5|750202|748202|750233.9|748233.9|750202|748202|4
1640944280000|2021-12-31 09:51:20|750201.8|748201.8|750228.9|748228.9|750241.1|748241.1|750201|748201|6
1640944290000|2021-12-31 09:51:30|750224.6|748224.6|750181.8|748181.8|750224.6|748224.6|750175.6|748175.6|5
1640944300000|2021-12-31 09:51:40|750213.1|748213.1|750199.4|748199.4|750213.1|748213.1|750199.4|748199.4|4
1640944310000|2021-12-31 09:51:50|750216.4|748216.4|750178.6|748178.6|750216.4|748216.4|750169.5|748169.5|4
1640944320000|2021-12-31 09:52:00|750181.4|748181.4|750181.4|748181.4|750181.4|748181.4|750181.4|748181.4|1
1640944330000|2021-12-31 09:52:10|750243.4|748243.4|750152|748152|750243.4|748243.4|750125.2|748125.2|4
1640944340000|2021-12-31 09:52:20|750166.9|748166.9|750190.5|748190.5|750208.3|748208.3|750166.9|748166.9|6
1640944350000|2021-12-31 09:52:30|750198.5|748198.5|750215.6|748215.6|750215.6|748215.6|750198.5|748198.5|2
1640944360000|2021-12-31 09:52:40|750208.4|748208.4|750173.3|748173.3|750220.3|748220.3|750173.3|748173.3|6
1640944370000|2021-12-31 09:52:50|750178.1|748178.1|750215|748215|750215.8|748215.8|750177.5|748177.5|6
1640944380000|2021-12-31 09:53:00|750185.3|748185.3|750124.7|748124.7|750228.5|748228.5|750119.4|748119.4|12
1640944390000|2021-12-31 09:53:10|750174.4|748174.4|750123.6|748123.6|750179.8|748179.8|750123.6|748123.6|6
1640944400000|2021-12-31 09:53:20|750172.6|748172.6|750129.6|748129.6|750195.5|748195.5|750123.6|748123.6|8
1640944410000|2021-12-31 09:53:30|750182.6|748182.6|750130.5|748130.5|750184.1|748184.1|750130.5|748130.5|3
1640944420000|2021-12-31 09:53:40|750165|748165|750194.5|748194.5|750194.5|748194.5|750130.9|748130.9|7
1640944430000|2021-12-31 09:53:50|750195.3|748195.3|750186.1|748186.1|750195.3|748195.3|750131.6|748131.6|5
1640944440000|2021-12-31 09:54:00|750176|748176|750136.5|748136.5|750193.1|748193.1|750135|748135|5
1640944450000|2021-12-31 09:54:10|750157.2|748157.2|750153.4|748153.4|750248.2|748248.2|750153.4|748153.4|6
1640944460000|2021-12-31 09:54:20|750200.3|748200.3|750197.9|748197.9|750200.3|748200.3|750194.1|748194.1|3
1640944470000|2021-12-31 09:54:30|750198.6|748198.6|750194.9|748194.9|750198.6|748198.6|750139.2|748139.2|4
1640944480000|2021-12-31 09:54:40|750179.4|748179.4|750101.5|748101.5|750217.2|748217.2|750050|748050|6
1640944490000|2021-12-31 09:54:50|750050|748050|750050|748050|750050|748050|750050|748050|1
1640944500000|2021-12-31 09:55:00|750217.2|748217.2|750217.2|748217.2|750217.2|748217.2|750217.2|748217.2|1
1640944510000|2021-12-31 09:55:10|750050|748050|750182.2|748182.2|750182.2|748182.2|750050|748050|3
1640944520000|2021-12-31 09:55:20|750202.9|748202.9|750155.7|748155.7|750274.5|748274.5|750155.7|748155.7|11
1640944530000|2021-12-31 09:55:30|750050|748050|750293.3|748293.3|750293.3|748293.3|750050|748050|7
1640944540000|2021-12-31 09:55:40|750290.8|748290.8|750277.1|748277.1|750318.6|748318.6|750277.1|748277.1|3
1640944550000|2021-12-31 09:55:50|750273.8|748273.8|750251.1|748251.1|750273.8|748273.8|750251.1|748251.1|4
1640944560000|2021-12-31 09:56:00|750266.4|748266.4|750290.5|748290.5|750293.7|748293.7|750266.4|748266.4|5
1640944570000|2021-12-31 09:56:10|750277|748277|750233|748233|750327|748327|750191.1|748191.1|13
1640944580000|2021-12-31 09:56:20|750220.5|748220.5|750509.3|748509.3|750511.5|749011.3|750011.3|748199|12
1640944590000|2021-12-31 09:56:30|750507.7|748507.7|750485.2|748485.2|750617|748617|750440.6|748440.6|16
1640944600000|2021-12-31 09:56:40|750526.2|748526.2|750440.9|748440.9|750526.2|748526.2|750440.9|748440.9|8
1640944610000|2021-12-31 09:56:50|750455|748455|750516.5|748516.5|750525.9|748525.9|750454.6|748454.6|10
1640944620000|2021-12-31 09:57:00|750531.3|748531.3|750511.3|748511.3|750531.3|748531.3|750476.4|748476.4|9
1640944630000|2021-12-31 09:57:10|750515|748515|750492.3|748492.3|750549.4|748549.4|750474.2|748474.2|11
1640944640000|2021-12-31 09:57:20|750503.7|748503.7|750537.2|748537.2|750537.2|748537.2|750470.3|748470.3|9
1640944650000|2021-12-31 09:57:30|750535.3|748535.3|750481.8|748481.8|750535.3|748535.3|750456.7|748456.7|9
1640944660000|2021-12-31 09:57:40|750501.8|748501.8|750439.6|748439.6|750561|748561|750439.6|748439.6|8
1640944670000|2021-12-31 09:57:50|750456.6|748456.6|750490.2|748490.2|750540.5|749003.5|749990.7|748439.6|11
1640944680000|2021-12-31 09:58:00|750514.4|748514.4|749933.6|748933.6|750527.9|748933.6|749933.6|748490.2|4
1640944690000|2021-12-31 09:58:10|750550.5|748550.5|750550.5|748550.5|750550.5|748550.5|750545|748545|3
1640944700000|2021-12-31 09:58:20|750531.7|748531.7|750530.3|748530.3|750554.5|749012.9|749977.3|748529.1|10
1640944710000|2021-12-31 09:58:30|750522.3|748522.3|750554.4|748554.4|750589.4|748589.4|750509.1|748509.1|7
1640944720000|2021-12-31 09:58:40|750562.1|748562.1|750319.3|748319.3|750562.1|748562.1|750286.4|748286.4|12
1640944730000|2021-12-31 09:58:50|750329|748329|750326.2|748326.2|750329.9|748329.9|750318.5|748318.5|9
1640944740000|2021-12-31 09:59:00|750327.1|748327.1|750318.3|748318.3|750327.1|748327.1|750308.6|748308.6|8
1640944750000|2021-12-31 09:59:10|750315.1|748315.1|750341|748341|750341|748341|750315.1|748315.1|3
1640944760000|2021-12-31 09:59:20|750348|748348|750341|748341|750348|748348|750313.3|748313.3|6
1640944770000|2021-12-31 09:59:30|750349.1|748349.1|750456.5|748456.5|750462|748462|750344.2|748344.2|7
1640944780000|2021-12-31 09:59:40|750454.3|748454.3|750455.4|748455.4|750507.2|748507.2|750437.3|748437.3|18
1640944790000|2021-12-31 09:59:50|750432.9|748432.9|750439.7|748439.7|750473|748473|750432.9|748432.9|11
1640944800000|2021-12-31 10:00:00|750434|748434|750504.3|748504.3|750513.3|748513.3|750374.3|748374.3|15
1640944810000|2021-12-31 10:00:10|750535.9|748535.9|750469.8|748469.8|750535.9|748535.9|750465.2|748465.2|10
1640944820000|2021-12-31 10:00:20|750453.4|748453.4|750502.3|748502.3|750502.3|748502.3|750453.4|748453.4|7
1640944830000|2021-12-31 10:00:30|750493.6|748493.6|750405.9|748405.9|750493.6|748493.6|750373|748373|14
1640944840000|2021-12-31 10:00:40|750421.9|748421.9|750488.5|748488.5|750490.1|748490.1|750416.3|748416.3|14
1640944850000|2021-12-31 10:00:50|750498.9|748498.9|750492|748492|750509.7|748509.7|750461.8|748461.8|14
1640944860000|2021-12-31 10:01:00|750489.2|748489.2|750469.8|748469.8|750492.1|748492.1|750464.2|748464.2|12
1640944870000|2021-12-31 10:01:10|750452.2|748452.2|750431|748431|750494.8|748494.8|750431|748431|15
1640944880000|2021-12-31 10:01:20|750455.1|748455.1|750463|748463|750488.4|748488.4|750408.2|748408.2|11
1640944890000|2021-12-31 10:01:30|750470.3|748470.3|750506.8|748506.8|750507|748507|750457.8|748457.8|14
1640944900000|2021-12-31 10:01:40|750506.5|748506.5|750499.3|748499.3|750506.8|748506.8|750471.9|748471.9|12
1640944910000|2021-12-31 10:01:50|750497.5|748497.5|750489|748489|750497.5|748497.5|750455.6|748455.6|12
1640944920000|2021-12-31 10:02:00|750488|748488|750427.5|748427.5|750488.2|748488.2|750425.9|748425.9|7
1640944930000|2021-12-31 10:02:10|750434.7|748434.7|750485.2|748485.2|750485.2|748485.2|750429.4|748429.4|5
1640944940000|2021-12-31 10:02:20|750476.9|748476.9|750477|748477|750490.9|748490.9|750410.1|748410.1|8
1640944950000|2021-12-31 10:02:30|750538.3|748538.3|750464.8|748464.8|750538.3|748538.3|750426|748426|5
1640944960000|2021-12-31 10:02:40|750473.5|748473.5|750477.4|748477.4|750495.9|748495.9|750462.8|748462.8|5
1640944970000|2021-12-31 10:02:50|750487.7|748487.7|750499.6|748499.6|750508.6|748508.6|750487.7|748487.7|4
1640944980000|2021-12-31 10:03:00|750494.2|748494.2|750465.5|748465.5|750525.5|748525.5|750427.6|748427.6|4
1640944990000|2021-12-31 10:03:10|750483.3|748483.3|750490.6|748490.6|750490.6|748490.6|750455.3|748455.3|3
1640945000000|2021-12-31 10:03:20|750510.5|748510.5|750502|748502|750510.5|748510.5|750502|748502|2
1640945010000|2021-12-31 10:03:30|750490.6|748490.6|750533.4|748533.4|750547.5|748547.5|750450.7|748450.7|6
1640945020000|2021-12-31 10:03:40|750527.4|748527.4|750429.1|748429.1|750528.8|748528.8|750429.1|748429.1|3
1640945030000|2021-12-31 10:03:50|750409.3|748409.3|750419.3|748419.3|750422.7|748422.7|750409.3|748409.3|4
1640945040000|2021-12-31 10:04:00|750482.2|748482.2|750494.5|748494.5|750494.5|748494.5|750411|748411|8
1640945050000|2021-12-31 10:04:10|750532.2|748532.2|750468.5|748468.5|750537.2|748537.2|750429.2|748429.2|5
1640945060000|2021-12-31 10:04:20|750478.2|748478.2|750533.6|748533.6|750533.6|748533.6|750432.5|748432.5|12
1640945070000|2021-12-31 10:04:30|750520.6|748520.6|750545.2|748545.2|750545.2|748545.2|750520.6|748520.6|2
1640945080000|2021-12-31 10:04:40|750535.4|748535.4|750466.2|748466.2|750543.4|748543.4|750466.2|748466.2|5
1640945090000|2021-12-31 10:04:50|750477.9|748477.9|750429.7|748429.7|750494.2|748494.2|750429.7|748429.7|4
1640945100000|2021-12-31 10:05:00|750418.3|748418.3|750415.4|748415.4|750501.5|748501.5|750404.5|748404.5|6
1640945110000|2021-12-31 10:05:10|750405.9|748405.9|750468.5|748468.5|750488.5|748488.5|750405.9|748405.9|7
1640945120000|2021-12-31 10:05:20|750496.6|748496.6|750486|748486|750496.6|748496.6|750465.7|748465.7|4
1640945130000|2021-12-31 10:05:30|750414.9|748414.9|750508.9|748508.9|750508.9|748508.9|750414.9|748414.9|5
1640945140000|2021-12-31 10:05:40|750533.5|748533.5|750533.5|748533.5|750533.5|748533.5|750533.5|748533.5|1
1640945150000|2021-12-31 10:05:50|750538|748538|750535|748535|750538|748538|750535|748535|2
1640945160000|2021-12-31 10:06:00|750470.7|748470.7|750446.5|748446.5|750470.7|748470.7|750422.5|748422.5|4
1640945180000|2021-12-31 10:06:20|750442.4|748442.4|750364.5|748364.5|750442.4|748442.4|750057.6|748057.6|15
1640945190000|2021-12-31 10:06:30|750375.4|748375.4|750290.7|748290.7|750375.4|748375.4|750152.3|748152.3|12
1640945200000|2021-12-31 10:06:40|750241.5|748241.5|750237.8|748237.8|750301.1|748301.1|750237.8|748237.8|19
1640945210000|2021-12-31 10:06:50|750234.8|748234.8|750332.2|748332.2|750370|748370|750112.9|748112.9|29
1640945220000|2021-12-31 10:07:00|750343.6|748343.6|750328.2|748328.2|750366.8|748366.8|750248.7|748248.7|28
1640945230000|2021-12-31 10:07:10|750259.3|748259.3|750309.6|748309.6|750330.7|748330.7|750254.6|748254.6|21
1640945240000|2021-12-31 10:07:20|750230.8|748230.8|750297.9|748297.9|750339.5|748339.5|750230.8|748230.8|17
1640945250000|2021-12-31 10:07:30|750296.7|748296.7|750207.3|748207.3|750301.8|748301.8|750207.3|748207.3|15
1640945260000|2021-12-31 10:07:40|750228.4|748228.4|750252.1|748252.1|750252.1|748252.1|750222.9|748222.9|8
1640945270000|2021-12-31 10:07:50|750254.6|748254.6|750267.1|748267.1|750297.5|748297.5|750201.4|748201.4|11
1640945280000|2021-12-31 10:08:00|750174.1|748174.1|750241|748241|750264|748264|750171.1|748171.1|9
1640945290000|2021-12-31 10:08:10|750247.8|748247.8|750182.1|748182.1|750247.8|748247.8|750175.4|748175.4|5
1640945300000|2021-12-31 10:08:20|750194.5|748194.5|750243.7|748243.7|750261.2|748261.2|750186.8|748186.8|9
1640945310000|2021-12-31 10:08:30|750268.5|748268.5|750261.8|748261.8|750268.5|748268.5|750261.8|748261.8|3
1640945320000|2021-12-31 10:08:40|750170.1|748170.1|750237|748237|750237|748237|750170.1|748170.1|6
1640945330000|2021-12-31 10:08:50|750197.7|748197.7|750184.4|748184.4|750218.4|748218.4|750171.9|748171.9|12
1640945340000|2021-12-31 10:09:00|750195.4|748195.4|750290.2|748290.2|750320.9|748320.9|750171.7|748171.7|31
1640945350000|2021-12-31 10:09:10|750289.9|748289.9|750257.1|748257.1|750294.3|748294.3|750182.8|748182.8|18
1640945360000|2021-12-31 10:09:20|750273|748273|750365.6|748365.6|750365.6|748365.6|750273|748273|17
1640945370000|2021-12-31 10:09:30|750357.7|748357.7|750301.7|748301.7|750357.7|748357.7|750301.7|748301.7|16
1640945380000|2021-12-31 10:09:40|750299.8|748299.8|750220.3|748220.3|750327.3|748327.3|750202.9|748202.9|12
1640945390000|2021-12-31 10:09:50|750254.9|748254.9|750323.6|748323.6|750328.5|748328.5|750188.2|748188.2|23
1640945400000|2021-12-31 10:10:00|750308.3|748308.3|750315.4|748315.4|750327|748327|750299.9|748299.9|28
1640945410000|2021-12-31 10:10:10|750317.4|748317.4|750251.8|748251.8|750325.4|748325.4|750238.9|748238.9|11
1640945420000|2021-12-31 10:10:20|750257.3|748257.3|750309.1|748309.1|750328.4|748328.4|750249.2|748249.2|17
1640945430000|2021-12-31 10:10:30|750306|748306|750337|748337|750337|748337|750201.8|748201.8|31
1640945440000|2021-12-31 10:10:40|750322.1|748322.1|750289.4|748289.4|750328.8|748328.8|750230.4|748230.4|23
1640945450000|2021-12-31 10:10:50|750283|748283|750257.4|748257.4|750283|748283|750176.6|748176.6|16
1640945460000|2021-12-31 10:11:00|750261.8|748261.8|750251.7|748251.7|750265.9|748265.9|750204.9|748204.9|16
1640945470000|2021-12-31 10:11:10|750256.4|748256.4|750217.7|748217.7|750259.9|748259.9|750152.5|748152.5|19
1640945480000|2021-12-31 10:11:20|750224.7|748224.7|750253.1|748253.1|750260.2|748260.2|750224.7|748224.7|15
1640945490000|2021-12-31 10:11:30|750254.7|748254.7|750251.7|748251.7|750269.6|748269.6|750251.7|748251.7|14
1640945500000|2021-12-31 10:11:40|750252|748252|750218.4|748218.4|750257.3|748257.3|749908.1|747908.1|22
1640945510000|2021-12-31 10:11:50|750032|748032|750053.9|748053.9|750120.4|748120.4|749941.6|747941.6|24
1640945520000|2021-12-31 10:12:00|750051.3|748051.3|750059.3|748059.3|750097.7|748097.7|749996|747996|14
1640945530000|2021-12-31 10:12:10|750057.3|748057.3|750058.4|748058.4|750063|748063|750054.2|748054.2|17
1640945540000|2021-12-31 10:12:20|750058.5|748058.5|750089.4|748089.4|750093.4|748093.4|749981.9|747981.9|15
1640945550000|2021-12-31 10:12:30|750089.7|748089.7|750087.1|748087.1|750094.3|748094.3|750086.2|748086.2|9
1640945560000|2021-12-31 10:12:40|750089.2|748089.2|750097.7|748097.7|750097.7|748097.7|750001.3|748001.3|17
1640945570000|2021-12-31 10:12:50|750092.6|748092.6|750086.1|748086.1|750101.8|748101.8|750084.8|748084.8|14
1640945580000|2021-12-31 10:13:00|750089.3|748089.3|750049.8|748049.8|750089.3|748089.3|749964.2|747964.2|10
1640945590000|2021-12-31 10:13:10|750036.3|748036.3|750050.8|748050.8|750058.4|748058.4|750036.3|748036.3|8
1640945600000|2021-12-31 10:13:20|750080.8|748080.8|750054.6|748054.6|750084.9|748084.9|750008.9|748008.9|8
1640945610000|2021-12-31 10:13:30|750043.6|748043.6|750110.1|748110.1|750110.1|748110.1|750043.6|748043.6|7
1640945620000|2021-12-31 10:13:40|750092|748092|750089.5|748089.5|750092.6|748092.6|750084.1|748084.1|7
1640945630000|2021-12-31 10:13:50|750082.2|748082.2|750043.3|748043.3|750102|748102|750043.3|748043.3|9
1640945640000|2021-12-31 10:14:00|750046|748046|750102.6|748102.6|750102.6|748102.6|750046|748046|5
1640945650000|2021-12-31 10:14:10|750097.2|748097.2|750081.2|748081.2|750097.2|748097.2|750081.2|748081.2|4
1640945660000|2021-12-31 10:14:20|749970.8|747970.8|750084.9|748084.9|750084.9|748084.9|749970.8|747970.8|6
1640945670000|2021-12-31 10:14:30|750079.4|748079.4|750095.1|748095.1|750104.4|748104.4|750064.4|748064.4|6
1640945680000|2021-12-31 10:14:40|750004|748004|750049.9|748049.9|750049.9|748049.9|750004|748004|4
1640945690000|2021-12-31 10:14:50|750072.6|748072.6|750082|748082|750082|748082|750058.4|748058.4|5
1640945700000|2021-12-31 10:15:00|750002.8|748002.8|750070.1|748070.1|750070.1|748070.1|750002.8|748002.8|4
1640945710000|2021-12-31 10:15:10|750053.7|748053.7|750053.7|748053.7|750053.7|748053.7|750053.7|748053.7|1
1640945720000|2021-12-31 10:15:20|750074.2|748074.2|750066.4|748066.4|750148.5|748148.5|750003.2|748003.2|11
1640945730000|2021-12-31 10:15:30|750082.8|748082.8|750039|748039|750093.8|748093.8|750039|748039|5
1640945740000|2021-12-31 10:15:40|750040.2|748040.2|749979.2|747979.2|750095.5|748095.5|749959.5|747959.5|14
1640945750000|2021-12-31 10:15:50|749968.7|747968.7|750025.1|748025.1|750069.6|748069.6|749968.7|747968.7|10
1640945760000|2021-12-31 10:16:00|750026.8|748026.8|750048.1|748048.1|750048.1|748048.1|749991.4|747991.4|8
1640945770000|2021-12-31 10:16:10|750050.8|748050.8|750076.4|748076.4|750093.6|748093.6|750050.8|748050.8|6
1640945780000|2021-12-31 10:16:20|750083.3|748083.3|749968.7|747968.7|750119.3|748119.3|749931.9|747931.9|8
1640945790000|2021-12-31 10:16:30|749994.9|747994.9|750074.3|748074.3|750092.7|748092.7|749994.9|747994.9|8
1640945800000|2021-12-31 10:16:40|750067.3|748067.3|750019.8|748019.8|750072.8|748072.8|749998.9|747998.9|13
1640945810000|2021-12-31 10:16:50|750018.3|748018.3|750058.2|748058.2|750086.8|748086.8|750018|748018|6
1640945820000|2021-12-31 10:17:00|750067.7|748067.7|750058.2|748058.2|750105.8|748105.8|750058.2|748058.2|9
1640945830000|2021-12-31 10:17:10|750067.7|748067.7|750144|748144|750144|748144|749950.7|747950.7|7
1640945840000|2021-12-31 10:17:20|750058.2|748058.2|750105.8|748105.8|750105.8|748105.8|750029.5|748029.5|4
1640945850000|2021-12-31 10:17:30|750075.3|748075.3|749959.5|747959.5|750078.6|748078.6|749939.5|747939.5|6
1640945860000|2021-12-31 10:17:40|749987.5|747987.5|750067.7|748067.7|750105.8|748105.8|749977|747977|4
1640945870000|2021-12-31 10:17:50|750058.2|748058.2|750089|748089|750089|748089|750006.2|748006.2|10
1640945880000|2021-12-31 10:18:00|750061.6|748061.6|750089|748089|750089|748089|750061.6|748061.6|5
1640945890000|2021-12-31 10:18:10|750061.6|748061.6|750020.5|748020.5|750089|748089|750007.2|748007.2|7
1640945900000|2021-12-31 10:18:20|750007.5|748007.5|750070.7|748070.7|750107.4|748107.4|749972.3|747972.3|12
1640945910000|2021-12-31 10:18:30|750078.1|748078.1|750107.4|748107.4|750107.4|748107.4|750061.6|748061.6|6
1640945920000|2021-12-31 10:18:40|750089|748089|749972.3|747972.3|750089|748089|749941.4|747941.4|7
1640945930000|2021-12-31 10:18:50|749990.8|747990.8|750063.8|748063.8|750116.5|748116.5|749972.3|747972.3|7
1640945940000|2021-12-31 10:19:00|750120.2|748120.2|750041.2|748041.2|750125.5|748125.5|750041.2|748041.2|19
1640945950000|2021-12-31 10:19:10|750055.6|748055.6|750006|748006|750074.5|748074.5|750006|748006|28
1640945960000|2021-12-31 10:19:20|750017.9|748017.9|750039.6|748039.6|750077.6|748077.6|750006.2|748006.2|29
1640945970000|2021-12-31 10:19:30|750049.9|748049.9|749994.8|747994.8|750050.5|748050.5|749969.7|747969.7|19
1640945980000|2021-12-31 10:19:40|749981.3|747981.3|750041.6|748041.6|750069.7|748069.7|749981.3|747981.3|9
1640945990000|2021-12-31 10:19:50|750029|748029|750091|748091|750125.8|748125.8|749991.8|747991.8|13
1640946000000|2021-12-31 10:20:00|750089.1|748089.1|750118.3|748118.3|750124.8|748124.8|750083.1|748083.1|22
1640946010000|2021-12-31 10:20:10|750116.7|748116.7|750079.6|748079.6|750116.9|748116.9|750079.6|748079.6|14
1640946020000|2021-12-31 10:20:20|750083.7|748083.7|750082.6|748082.6|750109.8|748109.8|750072.5|748072.5|21
1640946030000|2021-12-31 10:20:30|750072.5|748072.5|750010.8|748010.8|750088.4|748088.4|749980.9|747980.9|21
1640946040000|2021-12-31 10:20:40|750052.1|748052.1|750042.8|748042.8|750078.6|748078.6|749972.7|747972.7|13
1640946050000|2021-12-31 10:20:50|750076.6|748076.6|750012.5|748012.5|750076.6|748076.6|750012.5|748012.5|20
1640946060000|2021-12-31 10:21:00|750030.1|748030.1|750038.9|748038.9|750042.6|748042.6|750030.1|748030.1|3
1640946070000|2021-12-31 10:21:10|750041.7|748041.7|749998.5|747998.5|750099.2|748099.2|749998.5|747998.5|8
1640946080000|2021-12-31 10:21:20|750003.3|748003.3|750046.6|748046.6|750070.4|748070.4|750003.3|748003.3|6
1640946090000|2021-12-31 10:21:30|750034.5|748034.5|750070.4|748070.4|750070.4|748070.4|750031.8|748031.8|4
1640946100000|2021-12-31 10:21:40|750066.5|748066.5|749997.6|747997.6|750101.3|748101.3|749997.6|747997.6|7
1640946110000|2021-12-31 10:21:50|750001.7|748001.7|750035.1|748035.1|750067.6|748067.6|750001.7|748001.7|4
1640946120000|2021-12-31 10:22:00|750032.6|748032.6|750016.5|748016.5|750067.6|748067.6|750016.5|748016.5|4
1640946130000|2021-12-31 10:22:10|750017.9|748017.9|750035.1|748035.1|750035.1|748035.1|750017.9|748017.9|2
1640946140000|2021-12-31 10:22:20|750071.7|748071.7|750088.1|748088.1|750117.2|748117.2|750052.5|748052.5|10
1640946150000|2021-12-31 10:22:30|750096.4|748096.4|750024.4|748024.4|750096.4|748096.4|750024.4|748024.4|9
1640946160000|2021-12-31 10:22:40|750025.2|748025.2|750058.8|748058.8|750085.6|748085.6|750025.2|748025.2|14
1640946170000|2021-12-31 10:22:50|750093.8|748093.8|750093.8|748093.8|750093.8|748093.8|750093.8|748093.8|1
1640946180000|2021-12-31 10:23:00|750123|748123|750052.7|748052.7|750123|748123|750037.8|748037.8|8
1640946190000|2021-12-31 10:23:10|750047.5|748047.5|750083.9|748083.9|750123|748123|750047.5|748047.5|10
1640946200000|2021-12-31 10:23:20|750086.8|748086.8|750097.3|748097.3|750102.2|748102.2|750082.1|748082.1|7
1640946210000|2021-12-31 10:23:30|750090.9|748090.9|750275.1|748275.1|750313.8|748313.8|750086.9|748086.9|22
1640946220000|2021-12-31 10:23:40|750287|748287|750307.4|748307.4|750307.4|748307.4|750278.9|748278.9|20
1640946230000|2021-12-31 10:23:50|750304.6|748304.6|750283|748283|750304.6|748304.6|750272.8|748272.8|15
1640946240000|2021-12-31 10:24:00|750281|748281|750307.6|748307.6|750308.3|748308.3|750258.4|748258.4|11
1640946250000|2021-12-31 10:24:10|750307.4|748307.4|750307.5|748307.5|750309.1|748309.1|750306.3|748306.3|7
1640946260000|2021-12-31 10:24:20|750308.8|748308.8|750280.8|748280.8|750308.8|748308.8|750242.8|748242.8|9
1640946270000|2021-12-31 10:24:30|750276.8|748276.8|750306.5|748306.5|750314.2|748314.2|750276.8|748276.8|9
1640946280000|2021-12-31 10:24:40|750306.1|748306.1|750278.4|748278.4|750308.3|748308.3|750265|748265|13
1640946290000|2021-12-31 10:24:50|750285.2|748285.2|750296.5|748296.5|750296.5|748296.5|750283.1|748283.1|8
1640946300000|2021-12-31 10:25:00|750296.1|748296.1|750284.5|748284.5|750296.1|748296.1|750257.6|748257.6|8
1640946310000|2021-12-31 10:25:10|750281.6|748281.6|750336.8|748336.8|750336.8|748336.8|750281.6|748281.6|8
1640946320000|2021-12-31 10:25:20|750326.3|748326.3|750300.9|748300.9|750327.4|748327.4|750247.7|748247.7|12
1640946330000|2021-12-31 10:25:30|750323.6|748323.6|750310.4|748310.4|750323.6|748323.6|750310.4|748310.4|2
1640946340000|2021-12-31 10:25:40|750334.2|748334.2|750273|748273|750334.2|748334.2|750267.5|748267.5|4
1640946350000|2021-12-31 10:25:50|750288.8|748288.8|750326.3|748326.3|750333.1|748333.1|750288.8|748288.8|4
1640946360000|2021-12-31 10:26:00|750320.3|748320.3|750302.2|748302.2|750320.3|748320.3|750256.1|748256.1|6
1640946370000|2021-12-31 10:26:10|750300.6|748300.6|750222.5|748222.5|750344.5|748344.5|750152.7|748152.7|16
1640946380000|2021-12-31 10:26:20|750272.6|748272.6|750214.8|748214.8|750272.6|748272.6|750208.7|748208.7|8
1640946390000|2021-12-31 10:26:30|750199.5|748199.5|750272|748272|750284.5|748284.5|750154.2|748154.2|11
1640946400000|2021-12-31 10:26:40|750185.8|748185.8|750196.5|748196.5|750196.5|748196.5|750155|748155|6
1640946410000|2021-12-31 10:26:50|750309.3|748309.3|750291.2|748291.2|750309.3|748309.3|750274.3|748274.3|6
1640946420000|2021-12-31 10:27:00|750285.2|748285.2|750265|748265|750291.2|748291.2|750242.7|748242.7|9
1640946430000|2021-12-31 10:27:10|750260.1|748260.1|750317.9|748317.9|750318.6|748318.6|750254|748254|11
1640946440000|2021-12-31 10:27:20|750317.2|748317.2|750256.8|748256.8|750317.2|748317.2|750242.8|748242.8|7
1640946450000|2021-12-31 10:27:30|750252.9|748252.9|750316.6|748316.6|750325.7|748325.7|750227.1|748227.1|8
1640946460000|2021-12-31 10:27:40|750319.4|748319.4|750326.8|748326.8|750329.8|748329.8|750316.6|748316.6|5
1640946470000|2021-12-31 10:27:50|750323.9|748323.9|750269.9|748269.9|750323.9|748323.9|750255.8|748255.8|7
1640946480000|2021-12-31 10:28:00|750213.8|748213.8|750323.6|748323.6|750332.9|748332.9|750213.8|748213.8|10
1640946490000|2021-12-31 10:28:10|750319.2|748319.2|750301.3|748301.3|750319.2|748319.2|750241.5|748241.5|10
1640946500000|2021-12-31 10:28:20|750304.3|748304.3|750290.2|748290.2|750304.3|748304.3|750282.5|748282.5|6
1640946510000|2021-12-31 10:28:30|750243.5|748243.5|750291.7|748291.7|750347|748347|750171.4|748171.4|9
1640946520000|2021-12-31 10:28:40|750285.6|748285.6|750313.8|748313.8|750314.1|748314.1|750281|748281|4
1640946530000|2021-12-31 10:28:50|750303|748303|750290.6|748290.6|750303|748303|750257.6|748257.6|4
1640946540000|2021-12-31 10:29:00|750303.5|748303.5|750281.6|748281.6|750318.6|748318.6|750281.6|748281.6|4
1640946550000|2021-12-31 10:29:10|750293.4|748293.4|750306.4|748306.4|750312.1|748312.1|750293.4|748293.4|4
1640946560000|2021-12-31 10:29:20|750303.4|748303.4|750284.1|748284.1|750303.4|748303.4|750259.8|748259.8|4
1640946570000|2021-12-31 10:29:30|750288.2|748288.2|750292.3|748292.3|750336|748336|750284.1|748284.1|5
1640946580000|2021-12-31 10:29:40|750295.1|748295.1|750296.8|748296.8|750296.8|748296.8|750295.1|748295.1|2
1640946590000|2021-12-31 10:29:50|750310.4|748310.4|750286.1|748286.1|750310.4|748310.4|750271.3|748271.3|5
1640946600000|2021-12-31 10:30:00|750300.3|748300.3|750207.9|748207.9|750321.9|748321.9|750207.9|748207.9|4
1640946610000|2021-12-31 10:30:10|750265.9|748265.9|750331.6|748331.6|750335|748335|750256.3|748256.3|4
1640946620000|2021-12-31 10:30:20|750320.8|748320.8|750310.1|748310.1|750321.9|748321.9|750310.1|748310.1|7
1640946630000|2021-12-31 10:30:30|750314|748314|750201.6|748201.6|750329.5|748329.5|750201.6|748201.6|10
1640946640000|2021-12-31 10:30:40|750203.2|748203.2|750226.1|748226.1|750231.8|748231.8|750196.7|748196.7|12
1640946650000|2021-12-31 10:30:50|750216.3|748216.3|750205.8|748205.8|750224.9|748224.9|750205.8|748205.8|8
1640946660000|2021-12-31 10:31:00|750213.8|748213.8|750207.5|748207.5|750214.6|748214.6|750205.1|748205.1|7
1640946670000|2021-12-31 10:31:10|750193|748193|750205.7|748205.7|750218.6|748218.6|750193|748193|5
1640946680000|2021-12-31 10:31:20|750196.5|748196.5|750219.9|748219.9|750227.6|748227.6|750196.5|748196.5|7
1640946690000|2021-12-31 10:31:30|750202.5|748202.5|750133.7|748133.7|750298.1|748298.1|750133.7|748133.7|10
1640946700000|2021-12-31 10:31:40|750193.7|748193.7|750143.9|748143.9|750193.7|748193.7|750143.9|748143.9|6
1640946710000|2021-12-31 10:31:50|750155.1|748155.1|750172.6|748172.6|750221.5|748221.5|750155.1|748155.1|6
1640946720000|2021-12-31 10:32:00|750177|748177|750173.4|748173.4|750209.1|748209.1|750137.8|748137.8|13
1640946730000|2021-12-31 10:32:10|750174.7|748174.7|750148.5|748148.5|750189.1|748189.1|750120.9|748120.9|7
1640946740000|2021-12-31 10:32:20|750147.1|748147.1|750184.4|748184.4|750222.5|748222.5|750145.8|748145.8|8
1640946750000|2021-12-31 10:32:30|750191.5|748191.5|750216|748216|750242.2|748242.2|750174.9|748174.9|8
1640946760000|2021-12-31 10:32:40|750248.4|748248.4|750243.9|748243.9|750251.5|748251.5|750239|748239|9
1640946770000|2021-12-31 10:32:50|750244.3|748244.3|750187.5|748187.5|750244.3|748244.3|750141.6|748141.6|6
1640946780000|2021-12-31 10:33:00|750128.4|748128.4|750281.4|748281.4|750286|748286|750128.4|748128.4|10
1640946790000|2021-12-31 10:33:10|750286|748286|750267.2|748267.2|750286|748286|750262.8|748262.8|10
1640946800000|2021-12-31 10:33:20|750270.2|748270.2|750262.8|748262.8|750294.5|748294.5|750262.8|748262.8|9
1640946810000|2021-12-31 10:33:30|750232.9|748232.9|750285.9|748285.9|750318|748318|750232.9|748232.9|11
1640946820000|2021-12-31 10:33:40|750293|748293|750267.3|748267.3|750293|748293|750258.4|748258.4|6
1640946830000|2021-12-31 10:33:50|750261.7|748261.7|750266.2|748266.2|750311.7|748311.7|750224.1|748224.1|17
1640946840000|2021-12-31 10:34:00|750269.9|748269.9|750269.8|748269.8|750295.8|748295.8|750266.1|748266.1|8
1640946850000|2021-12-31 10:34:10|750234.2|748234.2|750260.8|748260.8|750271.3|748271.3|750233.3|748233.3|9
1640946860000|2021-12-31 10:34:20|750259|748259|750305.2|748305.2|750305.2|748305.2|750252.1|748252.1|8
1640946870000|2021-12-31 10:34:30|750302.5|748302.5|750272.5|748272.5|750302.5|748302.5|750272.5|748272.5|5
1640946880000|2021-12-31 10:34:40|750218.8|748218.8|750295.8|748295.8|750319.2|748319.2|750218.8|748218.8|6
1640946890000|2021-12-31 10:34:50|750272.5|748272.5|750295.8|748295.8|750295.8|748295.8|750249.1|748249.1|5
1640946900000|2021-12-31 10:35:00|750280.3|748280.3|750272.5|748272.5|750286.5|748286.5|750272.5|748272.5|3
1640946910000|2021-12-31 10:35:10|750218.8|748218.8|750273.6|748273.6|750298.1|748298.1|750218.8|748218.8|6
1640946920000|2021-12-31 10:35:20|750185.2|748185.2|750220|748220|750282|748282|750171.9|748171.9|13
1640946930000|2021-12-31 10:35:30|750203.2|748203.2|750281.5|748281.5|750348|748348|750167|748167|10
1640946940000|2021-12-31 10:35:40|750230.9|748230.9|750246.1|748246.1|750265.8|748265.8|750230.9|748230.9|5
1640946950000|2021-12-31 10:35:50|750230.1|748230.1|750246.1|748246.1|750246.1|748246.1|750230.1|748230.1|4
1640946960000|2021-12-31 10:36:00|750240|748240|750175|748175|750240|748240|750152.6|748152.6|4
1640946970000|2021-12-31 10:36:10|750180.9|748180.9|750218.1|748218.1|750219.5|748219.5|750180.9|748180.9|3
1640946980000|2021-12-31 10:36:20|750197.3|748197.3|750168.8|748168.8|750229.2|748229.2|750168.8|748168.8|7
1640946990000|2021-12-31 10:36:30|750194.5|748194.5|750219.2|748219.2|750258|748258|750076.1|748076.1|7
1640947000000|2021-12-31 10:36:40|750228.7|748228.7|750221.3|748221.3|750232|748232|750155.2|748155.2|9
1640947010000|2021-12-31 10:36:50|750228.7|748228.7|750194.5|748194.5|750228.7|748228.7|750188.3|748188.3|6
1640947020000|2021-12-31 10:37:00|750211.7|748211.7|750220.5|748220.5|750235.7|748235.7|750210.2|748210.2|5
1640947030000|2021-12-31 10:37:10|750217.5|748217.5|750231|748231|750231|748231|750217.5|748217.5|2
1640947040000|2021-12-31 10:37:20|750227.3|748227.3|750215.9|748215.9|750227.3|748227.3|750215.9|748215.9|3
1640947050000|2021-12-31 10:37:30|750220.6|748220.6|750202.2|748202.2|750257|748257|750202.2|748202.2|4
1640947060000|2021-12-31 10:37:40|750206|748206|750218.4|748218.4|750230.7|748230.7|750192.2|748192.2|4
1640947070000|2021-12-31 10:37:50|750216.7|748216.7|750226.9|748226.9|750226.9|748226.9|750214.6|748214.6|4
1640947080000|2021-12-31 10:38:00|750219.9|748219.9|750230.4|748230.4|750234.8|748234.8|750219.9|748219.9|5
1640947090000|2021-12-31 10:38:10|750226.1|748226.1|750233.9|748233.9|750242.9|748242.9|750226.1|748226.1|6
1640947100000|2021-12-31 10:38:20|750227.6|748227.6|750237.3|748237.3|750242.1|748242.1|750227.6|748227.6|8
1640947110000|2021-12-31 10:38:30|750234.3|748234.3|750227|748227|750345|748345|750227|748227|11
1640947120000|2021-12-31 10:38:40|750248|748248|750302.9|748302.9|750302.9|748302.9|750222.6|748222.6|10
1640947130000|2021-12-31 10:38:50|750288.3|748288.3|750295.8|748295.8|750319.7|748319.7|750288.3|748288.3|6
1640947140000|2021-12-31 10:39:00|750300|748300|750300.5|748300.5|750366.5|748366.5|750300|748300|5
1640947150000|2021-12-31 10:39:10|750338.5|748338.5|750285.5|748285.5|750358.8|748358.8|750285.5|748285.5|8
1640947160000|2021-12-31 10:39:20|750328|748328|750330.7|748330.7|750330.7|748330.7|750296.5|748296.5|5
1640947170000|2021-12-31 10:39:30|750331.6|748331.6|750242.9|748242.9|750331.6|748331.6|750213.8|748213.8|11
1640947180000|2021-12-31 10:39:40|750229.1|748229.1|750233.8|748233.8|750233.8|748233.8|750203.4|748203.4|7
1640947190000|2021-12-31 10:39:50|750229.7|748229.7|750216.7|748216.7|750229.7|748229.7|750216.7|748216.7|4
1640947200000|2021-12-31 10:40:00|750246.1|748246.1|750216.9|748216.9|750248|748248|750206.3|748206.3|5
1640947210000|2021-12-31 10:40:10|750208.1|748208.1|750244.7|748244.7|750244.7|748244.7|750197.5|748197.5|7
1640947220000|2021-12-31 10:40:20|750236.6|748236.6|750125.3|748125.3|750236.6|748236.6|750113.4|748113.4|20
1640947230000|2021-12-31 10:40:30|750160|748160|750118.6|748118.6|750160|748160|750116.5|748116.5|10
1640947240000|2021-12-31 10:40:40|750123.7|748123.7|750118.8|748118.8|750137.1|748137.1|750112.6|748112.6|10
1640947250000|2021-12-31 10:40:50|750132|748132|750116.7|748116.7|750132|748132|750116.7|748116.7|6
1640947260000|2021-12-31 10:41:00|750122|748122|750132.9|748132.9|750141.4|748141.4|750121.2|748121.2|7
1640947270000|2021-12-31 10:41:10|750135.9|748135.9|750120.8|748120.8|750137.5|748137.5|750120.8|748120.8|4
1640947280000|2021-12-31 10:41:20|750127.3|748127.3|750149.3|748149.3|750160.2|748160.2|750123.8|748123.8|9
1640947290000|2021-12-31 10:41:30|750146.3|748146.3|750141.3|748141.3|750146.3|748146.3|750131.5|748131.5|5
1640947300000|2021-12-31 10:41:40|750131.3|748131.3|750092.6|748092.6|750174.8|748174.8|750092.6|748092.6|12
1640947310000|2021-12-31 10:41:50|750101.3|748101.3|750102.9|748102.9|750112.6|748112.6|750099.8|748099.8|5
1640947320000|2021-12-31 10:42:00|750103.8|748103.8|750111.7|748111.7|750112.3|748112.3|750103.8|748103.8|3
1640947330000|2021-12-31 10:42:10|750098.6|748098.6|750129.1|748129.1|750132.7|748132.7|750098.6|748098.6|8
1640947340000|2021-12-31 10:42:20|750125.8|748125.8|750133.2|748133.2|750133.2|748133.2|750125.8|748125.8|2
1640947350000|2021-12-31 10:42:30|750135|748135|750143.8|748143.8|750146.7|748146.7|750113.1|748113.1|7
1640947360000|2021-12-31 10:42:40|750140.7|748140.7|750135.9|748135.9|750140.7|748140.7|750135.9|748135.9|3
1640947370000|2021-12-31 10:42:50|750136.4|748136.4|750115.6|748115.6|750162.5|748162.5|750112.5|748112.5|8
1640947380000|2021-12-31 10:43:00|750118.8|748118.8|750120.6|748120.6|750120.6|748120.6|750115.8|748115.8|5
1640947390000|2021-12-31 10:43:10|750119.3|748119.3|750110.7|748110.7|750135.5|748135.5|750102.2|748102.2|8
1640947400000|2021-12-31 10:43:20|750104.4|748104.4|750096.4|748096.4|750104.5|748104.5|750089.6|748089.6|8
1640947410000|2021-12-31 10:43:30|750098.5|748098.5|750099.5|748099.5|750099.5|748099.5|750093.4|748093.4|5
1640947420000|2021-12-31 10:43:40|750099.7|748099.7|750124.3|748124.3|750135.2|748135.2|750099.7|748099.7|5
1640947430000|2021-12-31 10:43:50|750125|748125|750125.2|748125.2|750152.9|748152.9|750119.8|748119.8|10
1640947440000|2021-12-31 10:44:00|750126.2|748126.2|750127.1|748127.1|750127.1|748127.1|750118.7|748118.7|6
1640947450000|2021-12-31 10:44:10|750151.1|748151.1|750133.2|748133.2|750151.1|748151.1|750133.2|748133.2|6
1640947460000|2021-12-31 10:44:20|750133.4|748133.4|750123.4|748123.4|750135.3|748135.3|750123.4|748123.4|7
1640947470000|2021-12-31 10:44:30|750128.8|748128.8|750141.6|748141.6|750157.9|748157.9|750128.8|748128.8|7
1640947480000|2021-12-31 10:44:40|750124|748124|750132.8|748132.8|750132.8|748132.8|750124|748124|3
1640947490000|2021-12-31 10:44:50|750135|748135|750153.5|748153.5|750177.2|748177.2|750126.1|748126.1|9
1640947500000|2021-12-31 10:45:00|750158.8|748158.8|750126.9|748126.9|750158.8|748158.8|750121.3|748121.3|7
1640947510000|2021-12-31 10:45:10|750128.3|748128.3|750136.3|748136.3|750171.2|748171.2|750128.3|748128.3|4
1640947520000|2021-12-31 10:45:20|750140.5|748140.5|750141.7|748141.7|750141.7|748141.7|750140.5|748140.5|3
1640947530000|2021-12-31 10:45:30|750141.4|748141.4|750150|748150|750157.1|748157.1|750141.4|748141.4|3
1640947540000|2021-12-31 10:45:40|750158.5|748158.5|750125.5|748125.5|750158.5|748158.5|750122.8|748122.8|6
1640947550000|2021-12-31 10:45:50|750129|748129|750160.8|748160.8|750166.1|748166.1|750120.8|748120.8|12
1640947560000|2021-12-31 10:46:00|750152.5|748152.5|750139.5|748139.5|750167.5|748167.5|750139.5|748139.5|8
1640947570000|2021-12-31 10:46:10|750149.2|748149.2|750155.8|748155.8|750155.8|748155.8|750142.8|748142.8|7
1640947580000|2021-12-31 10:46:20|750154.5|748154.5|750151.1|748151.1|750158.9|748158.9|750147.1|748147.1|5
1640947590000|2021-12-31 10:46:30|750150.1|748150.1|750125.4|748125.4|750153.9|748153.9|750125.4|748125.4|5
1640947600000|2021-12-31 10:46:40|750135.1|748135.1|750172.8|748172.8|750172.8|748172.8|750135.1|748135.1|4
1640947610000|2021-12-31 10:46:50|750171.8|748171.8|750136.3|748136.3|750171.8|748171.8|750136.3|748136.3|7
1640947620000|2021-12-31 10:47:00|750164.2|748164.2|750157.1|748157.1|750164.2|748164.2|750144.3|748144.3|13
1640947630000|2021-12-31 10:47:10|750164.1|748164.1|750168|748168|750173.1|748173.1|750142.4|748142.4|20
1640947640000|2021-12-31 10:47:20|750168.6|748168.6|750162.9|748162.9|750168.6|748168.6|750152.1|748152.1|10
1640947650000|2021-12-31 10:47:30|750169.7|748169.7|750159.9|748159.9|750172.2|748172.2|750155.5|748155.5|8
1640947660000|2021-12-31 10:47:40|750162|748162|750153.5|748153.5|750162|748162|750152.7|748152.7|4
1640947670000|2021-12-31 10:47:50|750162|748162|750158.1|748158.1|750165.6|748165.6|750156.8|748156.8|7
1640947680000|2021-12-31 10:48:00|750166.8|748166.8|750156|748156|750168|748168|750156|748156|5
1640947690000|2021-12-31 10:48:10|750160|748160|750157.5|748157.5|750191.9|748191.9|750132.1|748132.1|16
1640947700000|2021-12-31 10:48:20|750157.9|748157.9|750133.2|748133.2|750157.9|748157.9|750125.2|748125.2|11
1640947710000|2021-12-31 10:48:30|750134.9|748134.9|750131.2|748131.2|750134.9|748134.9|750128|748128|5
1640947720000|2021-12-31 10:48:40|750134.2|748134.2|750142.8|748142.8|750148.1|748148.1|750126.9|748126.9|9
1640947730000|2021-12-31 10:48:50|750145.8|748145.8|750127.8|748127.8|750145.8|748145.8|750123.4|748123.4|8
1640947740000|2021-12-31 10:49:00|750133|748133|750126.1|748126.1|750133|748133|750125.1|748125.1|14
1640947750000|2021-12-31 10:49:10|750130|748130|750139.5|748139.5|750169.4|748169.4|750124.4|748124.4|9
1640947760000|2021-12-31 10:49:20|750138.4|748138.4|750126.4|748126.4|750140.5|748140.5|750126.4|748126.4|5
1640947770000|2021-12-31 10:49:30|750137.4|748137.4|750136.3|748136.3|750137.4|748137.4|750128|748128|4
1640947780000|2021-12-31 10:49:40|750138.8|748138.8|750163.8|748163.8|750163.8|748163.8|750138.6|748138.6|4
1640947790000|2021-12-31 10:49:50|750140.8|748140.8|750140.7|748140.7|750140.8|748140.8|750140.7|748140.7|2
1640947800000|2021-12-31 10:50:00|750141.2|748141.2|750137.8|748137.8|750161.3|748161.3|750128.6|748128.6|11
1640947810000|2021-12-31 10:50:10|750149.9|748149.9|750135.4|748135.4|750149.9|748149.9|750125.8|748125.8|5
1640947820000|2021-12-31 10:50:20|750135.5|748135.5|750126.1|748126.1|750135.5|748135.5|750126.1|748126.1|7
1640947830000|2021-12-31 10:50:30|750152.9|748152.9|750128.5|748128.5|750152.9|748152.9|750128.5|748128.5|11
1640947840000|2021-12-31 10:50:40|750135.4|748135.4|750146.8|748146.8|750153.3|748153.3|750126.3|748126.3|6
1640947850000|2021-12-31 10:50:50|750147.3|748147.3|750145|748145|750154|748154|750142.5|748142.5|7
1640947860000|2021-12-31 10:51:00|750142|748142|750151.2|748151.2|750160|748160|750142|748142|8
1640947870000|2021-12-31 10:51:10|750154.1|748154.1|750133|748133|750154.1|748154.1|750133|748133|4
1640947880000|2021-12-31 10:51:20|750140.8|748140.8|750139.5|748139.5|750159.1|748159.1|750138.5|748138.5|9
1640947890000|2021-12-31 10:51:30|750143|748143|750139.9|748139.9|750145.2|748145.2|750139.9|748139.9|5
1640947900000|2021-12-31 10:51:40|750143.6|748143.6|750160.2|748160.2|750201.8|748201.8|750134.4|748134.4|15
1640947910000|2021-12-31 10:51:50|750152.8|748152.8|750137.4|748137.4|750165.9|748165.9|750137.4|748137.4|15
1640947920000|2021-12-31 10:52:00|750149|748149|750134.7|748134.7|750149|748149|750134.7|748134.7|6
1640947930000|2021-12-31 10:52:10|750152.2|748152.2|750152.1|748152.1|750152.2|748152.2|750147.7|748147.7|4
1640947940000|2021-12-31 10:52:20|750152.7|748152.7|750127.5|748127.5|750152.7|748152.7|750126.8|748126.8|7
1640947950000|2021-12-31 10:52:30|750130.3|748130.3|750132.5|748132.5|750137.1|748137.1|750126|748126|9
1640947960000|2021-12-31 10:52:40|750133.6|748133.6|750155.3|748155.3|750159.2|748159.2|750133.6|748133.6|7
1640947970000|2021-12-31 10:52:50|750153.8|748153.8|750138.2|748138.2|750153.8|748153.8|750134.3|748134.3|6
1640947980000|2021-12-31 10:53:00|750141.1|748141.1|750157.4|748157.4|750159.4|748159.4|750141.1|748141.1|9
1640947990000|2021-12-31 10:53:10|750151.3|748151.3|750150.1|748150.1|750162.6|748162.6|750150.1|748150.1|9
1640948000000|2021-12-31 10:53:20|750152.1|748152.1|750151.1|748151.1|750152.1|748152.1|750138.2|748138.2|6
1640948010000|2021-12-31 10:53:30|750158.8|748158.8|750138.5|748138.5|750158.8|748158.8|750136.2|748136.2|10
1640948020000|2021-12-31 10:53:40|750139.9|748139.9|750168.4|748168.4|750171|748171|750138.2|748138.2|13
1640948030000|2021-12-31 10:53:50|750175.9|748175.9|750160.6|748160.6|750175.9|748175.9|750155.9|748155.9|12
1640948040000|2021-12-31 10:54:00|750160.8|748160.8|750156.2|748156.2|750164.8|748164.8|750151.8|748151.8|13
1640948050000|2021-12-31 10:54:10|750157.7|748157.7|750166.1|748166.1|750166.1|748166.1|750155.3|748155.3|11
1640948060000|2021-12-31 10:54:20|750164|748164|750062.5|748062.5|750197.6|748197.6|750041|748041|16
1640948070000|2021-12-31 10:54:30|750051.1|748051.1|750105.5|748105.5|750128.8|748128.8|750040.6|748040.6|14
1640948080000|2021-12-31 10:54:40|750105|748105|750064.3|748064.3|750105|748105|750061.1|748061.1|18
1640948090000|2021-12-31 10:54:50|750073.3|748073.3|750063.7|748063.7|750076.8|748076.8|750063.7|748063.7|8
1640948100000|2021-12-31 10:55:00|750084.6|748084.6|750098.2|748098.2|750179.4|748179.4|750079.9|748079.9|22
1640948110000|2021-12-31 10:55:10|750104.8|748104.8|750087|748087|750104.8|748104.8|750085.9|748085.9|9
1640948120000|2021-12-31 10:55:20|750089.2|748089.2|750084.7|748084.7|750089.7|748089.7|750072.9|748072.9|15
1640948130000|2021-12-31 10:55:30|750084.4|748084.4|750083|748083|750110.3|748110.3|750080.1|748080.1|13
1640948140000|2021-12-31 10:55:40|750081.8|748081.8|750085.6|748085.6|750086.7|748086.7|750081.5|748081.5|8
1640948150000|2021-12-31 10:55:50|750083|748083|750094.4|748094.4|750100.4|748100.4|750083|748083|6
1640948160000|2021-12-31 10:56:00|750092.7|748092.7|750090.2|748090.2|750096.1|748096.1|750089.9|748089.9|8
1640948170000|2021-12-31 10:56:10|750097.6|748097.6|750092.8|748092.8|750101.8|748101.8|750077.2|748077.2|6
1640948180000|2021-12-31 10:56:20|750093.2|748093.2|750097.4|748097.4|750099.5|748099.5|750093.2|748093.2|4
1640948190000|2021-12-31 10:56:30|750097.8|748097.8|750079.2|748079.2|750097.8|748097.8|750079.2|748079.2|8
1640948200000|2021-12-31 10:56:40|750084.8|748084.8|750108|748108|750110.2|748110.2|750082.4|748082.4|6
1640948210000|2021-12-31 10:56:50|750104.9|748104.9|750077.6|748077.6|750106.3|748106.3|750077.6|748077.6|6
1640948220000|2021-12-31 10:57:00|750082.5|748082.5|750088.9|748088.9|750088.9|748088.9|750082.5|748082.5|3
1640948230000|2021-12-31 10:57:10|750088.2|748088.2|750098.9|748098.9|750098.9|748098.9|750079.8|748079.8|6
1640948240000|2021-12-31 10:57:20|750095|748095|750105.2|748105.2|750105.2|748105.2|750095|748095|4
1640948250000|2021-12-31 10:57:30|750109.4|748109.4|750107.3|748107.3|750109.4|748109.4|750107.3|748107.3|3
1640948260000|2021-12-31 10:57:40|750104.1|748104.1|750087.3|748087.3|750104.1|748104.1|750081.1|748081.1|12
1640948270000|2021-12-31 10:57:50|750089.4|748089.4|750088.1|748088.1|750091|748091|750084.5|748084.5|13
1640948280000|2021-12-31 10:58:00|750087|748087|750087.3|748087.3|750099.4|748099.4|750086.9|748086.9|9
1640948290000|2021-12-31 10:58:10|750088.6|748088.6|750092.6|748092.6|750092.6|748092.6|750088.6|748088.6|3
1640948300000|2021-12-31 10:58:20|750093.8|748093.8|750081|748081|750094.9|748094.9|750081|748081|12
1640948310000|2021-12-31 10:58:30|750092.6|748092.6|750077.1|748077.1|750092.6|748092.6|750075.1|748075.1|17
1640948320000|2021-12-31 10:58:40|750077|748077|750093.6|748093.6|750093.6|748093.6|750077|748077|10
1640948330000|2021-12-31 10:58:50|750086.9|748086.9|750090.6|748090.6|750091.6|748091.6|750085|748085|4
1640948340000|2021-12-31 10:59:00|750092.6|748092.6|750095.9|748095.9|750098|748098|750090|748090|8
1640948350000|2021-12-31 10:59:10|750094.9|748094.9|750098.2|748098.2|750100.3|748100.3|750094.9|748094.9|3
1640948360000|2021-12-31 10:59:20|750077.5|748077.5|750083.8|748083.8|750085.3|748085.3|750077.5|748077.5|6
1640948370000|2021-12-31 10:59:30|750090.9|748090.9|750090.2|748090.2|750099.2|748099.2|750086.6|748086.6|8
1640948380000|2021-12-31 10:59:40|750082.7|748082.7|750092.3|748092.3|750092.3|748092.3|750082.6|748082.6|8
1640948390000|2021-12-31 10:59:50|750092.2|748092.2|750082.7|748082.7|750093.3|748093.3|750082.7|748082.7|10
1640948400000|2021-12-31 11:00:00|750083.6|748083.6|750098.3|748098.3|750100.1|748100.1|750079.1|748079.1|5
1640948410000|2021-12-31 11:00:10|750080.3|748080.3|750079.9|748079.9|750087.5|748087.5|750079.9|748079.9|5
1640948420000|2021-12-31 11:00:20|750076.7|748076.7|750098.9|748098.9|750102.3|748102.3|750076.7|748076.7|6
1640948430000|2021-12-31 11:00:30|750085.4|748085.4|750082.3|748082.3|750088.5|748088.5|750077.1|748077.1|13
1640948440000|2021-12-31 11:00:40|750081.8|748081.8|750083.9|748083.9|750096|748096|750076.2|748076.2|11
1640948450000|2021-12-31 11:00:50|750084.4|748084.4|750086|748086|750090.1|748090.1|750082.3|748082.3|6
1640948460000|2021-12-31 11:01:00|750093|748093|750090.6|748090.6|750093.2|748093.2|750088.1|748088.1|8
1640948470000|2021-12-31 11:01:10|750086.3|748086.3|750086.2|748086.2|750086.3|748086.3|750079.2|748079.2|6
1640948480000|2021-12-31 11:01:20|750085.6|748085.6|750099|748099|750103.9|748103.9|750083.1|748083.1|8
1640948490000|2021-12-31 11:01:30|750097.2|748097.2|750093.5|748093.5|750097.2|748097.2|750079.6|748079.6|15
1640948500000|2021-12-31 11:01:40|750092.4|748092.4|750083.8|748083.8|750093.6|748093.6|750082.3|748082.3|10
1640948510000|2021-12-31 11:01:50|750085.8|748085.8|750096.9|748096.9|750096.9|748096.9|750085.8|748085.8|12
1640948520000|2021-12-31 11:02:00|750101.6|748101.6|750102.9|748102.9|750104.6|748104.6|750101.6|748101.6|8
1640948530000|2021-12-31 11:02:10|750102.7|748102.7|750098.5|748098.5|750102.7|748102.7|750098.2|748098.2|4
1640948540000|2021-12-31 11:02:20|750098.8|748098.8|750103.9|748103.9|750105.2|748105.2|750098.6|748098.6|8
1640948550000|2021-12-31 11:02:30|750099.5|748099.5|750099.5|748099.5|750099.5|748099.5|750099.5|748099.5|1
1640948560000|2021-12-31 11:02:40|750093.9|748093.9|750085.5|748085.5|750109.5|748109.5|750075.9|748075.9|12
1640948570000|2021-12-31 11:02:50|750084.4|748084.4|750078.4|748078.4|750099.3|748099.3|750072.1|748072.1|9
1640948580000|2021-12-31 11:03:00|750084.5|748084.5|750084.1|748084.1|750087.2|748087.2|750078.3|748078.3|6
1640948590000|2021-12-31 11:03:10|750092.4|748092.4|750093.8|748093.8|750093.8|748093.8|750092.4|748092.4|4
1640948600000|2021-12-31 11:03:20|750088.7|748088.7|750100.6|748100.6|750105.9|748105.9|750074.1|748074.1|5
1640948610000|2021-12-31 11:03:30|750093.1|748093.1|750091|748091|750093.2|748093.2|750084.9|748084.9|8
1640948620000|2021-12-31 11:03:40|750085.3|748085.3|750072.7|748072.7|750085.3|748085.3|750071.7|748071.7|10
1640948630000|2021-12-31 11:03:50|750078.2|748078.2|750092.4|748092.4|750094.3|748094.3|750073.2|748073.2|9
1640948640000|2021-12-31 11:04:00|750096.5|748096.5|750081.7|748081.7|750096.5|748096.5|750069.7|748069.7|10
1640948650000|2021-12-31 11:04:10|750078.4|748078.4|750097.4|748097.4|750097.4|748097.4|750078.3|748078.3|3
1640948660000|2021-12-31 11:04:20|750096.9|748096.9|750090.8|748090.8|750096.9|748096.9|750090.8|748090.8|7
1640948670000|2021-12-31 11:04:30|750091.1|748091.1|750095.9|748095.9|750102|748102|750091.1|748091.1|3
1640948680000|2021-12-31 11:04:40|750074.9|748074.9|750079.1|748079.1|750088.9|748088.9|750074.9|748074.9|5
1640948690000|2021-12-31 11:04:50|750077.1|748077.1|750171.5|748171.5|750176.2|748176.2|750077.1|748077.1|22
1640948700000|2021-12-31 11:05:00|750178.6|748178.6|750172.7|748172.7|750219.2|748219.2|750149.4|748149.4|29
1640948710000|2021-12-31 11:05:10|750166.4|748166.4|750192.8|748192.8|750206.4|748206.4|750166.4|748166.4|27
1640948720000|2021-12-31 11:05:20|750193.1|748193.1|750213.2|748213.2|750220.8|748220.8|750187.5|748187.5|22
1640948730000|2021-12-31 11:05:30|750213.4|748213.4|750214.5|748214.5|750218.2|748218.2|750209.9|748209.9|21
1640948740000|2021-12-31 11:05:40|750212.8|748212.8|750236.9|748236.9|750243.8|748243.8|750212.8|748212.8|12
1640948750000|2021-12-31 11:05:50|750238.6|748238.6|750247.1|748247.1|750251.5|748251.5|750236.5|748236.5|11
1640948760000|2021-12-31 11:06:00|750245.5|748245.5|750237.8|748237.8|750245.5|748245.5|750236.8|748236.8|14
1640948770000|2021-12-31 11:06:10|750252|748252|750251.8|748251.8|750256.4|748256.4|750242.4|748242.4|14
1640948780000|2021-12-31 11:06:20|750243.2|748243.2|750243.3|748243.3|750243.3|748243.3|750236.3|748236.3|14
1640948790000|2021-12-31 11:06:30|750242.1|748242.1|750240.7|748240.7|750244.9|748244.9|750239.7|748239.7|10
1640948800000|2021-12-31 11:06:40|750240.5|748240.5|750250.5|748250.5|750261.2|748261.2|750240.5|748240.5|6
1640948810000|2021-12-31 11:06:50|750250.3|748250.3|750243|748243|750250.4|748250.4|750240|748240|5
1640948820000|2021-12-31 11:07:00|750241.8|748241.8|750242.5|748242.5|750252.5|748252.5|750239.1|748239.1|9
1640948830000|2021-12-31 11:07:10|750241.9|748241.9|750241.6|748241.6|750249.5|748249.5|750241.6|748241.6|8
1640948840000|2021-12-31 11:07:20|750242|748242|750243.7|748243.7|750243.7|748243.7|750242|748242|3
1640948850000|2021-12-31 11:07:30|750242.9|748242.9|750252.9|748252.9|750257.4|748257.4|750241.7|748241.7|6
1640948860000|2021-12-31 11:07:40|750251.9|748251.9|750251.2|748251.2|750253.6|748253.6|750250.2|748250.2|6
1640948870000|2021-12-31 11:07:50|750253.9|748253.9|750252.4|748252.4|750256.1|748256.1|750242.4|748242.4|5
1640948880000|2021-12-31 11:08:00|750252.9|748252.9|750242.6|748242.6|750254.9|748254.9|750242.6|748242.6|4
1640948890000|2021-12-31 11:08:10|750242.5|748242.5|750255.9|748255.9|750258.9|748258.9|750242.5|748242.5|5
1640948900000|2021-12-31 11:08:20|750239|748239|750240|748240|750244.7|748244.7|750225.5|748225.5|6
1640948910000|2021-12-31 11:08:30|750243|748243|750241.6|748241.6|750243|748243|750241.6|748241.6|3
1640948920000|2021-12-31 11:08:40|750242|748242|750230.6|748230.6|750284.1|748284.1|750226|748226|10
1640948930000|2021-12-31 11:08:50|750230.8|748230.8|750229|748229|750232.2|748232.2|750227.2|748227.2|8
1640948940000|2021-12-31 11:09:00|750301.9|748301.9|750226.3|748226.3|750301.9|748301.9|750220.2|748220.2|13
1640948950000|2021-12-31 11:09:10|750264.4|748264.4|750249.7|748249.7|750270.4|748270.4|750244.4|748244.4|14
1640948960000|2021-12-31 11:09:20|750245.6|748245.6|750263.1|748263.1|750289.2|748289.2|750239.2|748239.2|15
1640948970000|2021-12-31 11:09:30|750264.1|748264.1|750290.7|748290.7|750290.7|748290.7|750254|748254|14
1640948980000|2021-12-31 11:09:40|750284.7|748284.7|750254.1|748254.1|750332.9|748332.9|750219.7|748219.7|15
1640948990000|2021-12-31 11:09:50|750251|748251|750251.5|748251.5|750295.8|748295.8|750245.8|748245.8|19
1640949000000|2021-12-31 11:10:00|750242.2|748242.2|750301.4|748301.4|750301.4|748301.4|750242.2|748242.2|15
1640949010000|2021-12-31 11:10:10|750352.2|748352.2|750314.5|748314.5|750378.8|748378.8|750256|748256|18
1640949020000|2021-12-31 11:10:20|750278.6|748278.6|750249.1|748249.1|750323.5|748323.5|750249.1|748249.1|9
1640949030000|2021-12-31 11:10:30|750248.9|748248.9|750226.2|748226.2|750289.3|748289.3|750220.6|748220.6|11
1640949040000|2021-12-31 11:10:40|750221|748221|750222.3|748222.3|750229.6|748229.6|750221|748221|8
1640949050000|2021-12-31 11:10:50|750301.8|748301.8|750246.1|748246.1|750301.8|748301.8|750246.1|748246.1|7
1640949060000|2021-12-31 11:11:00|750251.8|748251.8|750218.3|748218.3|750254.3|748254.3|750218.3|748218.3|4
1640949070000|2021-12-31 11:11:10|750221.8|748221.8|750216.6|748216.6|750221.8|748221.8|750216.6|748216.6|3
1640949080000|2021-12-31 11:11:20|750215.6|748215.6|750272.1|748272.1|750299.8|748299.8|750215.6|748215.6|5
1640949090000|2021-12-31 11:11:30|750260.7|748260.7|750262.2|748262.2|750262.2|748262.2|750258.7|748258.7|3
1640949100000|2021-12-31 11:11:40|750256.2|748256.2|750218.5|748218.5|750256.2|748256.2|750217|748217|3
1640949110000|2021-12-31 11:11:50|750217|748217|750260.6|748260.6|750314.3|748314.3|750217|748217|4
1640949120000|2021-12-31 11:12:00|750223.3|748223.3|750223.3|748223.3|750223.3|748223.3|750223.3|748223.3|1
1640949130000|2021-12-31 11:12:10|750217.5|748217.5|750277.8|748277.8|750318|748318|750214.6|748214.6|7
1640949140000|2021-12-31 11:12:20|750282.3|748282.3|750292|748292|750354.1|748354.1|750210|748210|9
1640949150000|2021-12-31 11:12:30|750316.7|748316.7|750274.4|748274.4|750316.7|748316.7|750255.5|748255.5|11
1640949160000|2021-12-31 11:12:40|750269|748269|750344.9|748344.9|750345.3|748345.3|750267.7|748267.7|8
1640949170000|2021-12-31 11:12:50|750327.4|748327.4|750310.4|748310.4|750336.7|748336.7|750310.4|748310.4|4
1640949180000|2021-12-31 11:13:00|750352.7|748352.7|750294.1|748294.1|750365.7|748365.7|750292.2|748292.2|14
1640949190000|2021-12-31 11:13:10|750306.1|748306.1|750281.1|748281.1|750306.1|748306.1|750275.7|748275.7|3
1640949200000|2021-12-31 11:13:20|750261.5|748261.5|750285.5|748285.5|750287.3|748287.3|750261.5|748261.5|8
1640949210000|2021-12-31 11:13:30|750291.4|748291.4|750337.4|748337.4|750365.6|748365.6|750291.1|748291.1|5
1640949220000|2021-12-31 11:13:40|750329.3|748329.3|750315.4|748315.4|750329.3|748329.3|750302.3|748302.3|5
1640949230000|2021-12-31 11:13:50|750315.8|748315.8|750354.8|748354.8|750354.8|748354.8|750302.9|748302.9|5
1640949240000|2021-12-31 11:14:00|750345.2|748345.2|750287.4|748287.4|750403.2|748403.2|750262|748262|13
1640949250000|2021-12-31 11:14:10|750283.3|748283.3|750269.3|748269.3|750283.3|748283.3|750267.5|748267.5|8
1640949260000|2021-12-31 11:14:20|750347.4|748347.4|750307.8|748307.8|750347.4|748347.4|750307.8|748307.8|6
1640949270000|2021-12-31 11:14:30|750340.1|748340.1|750334.2|748334.2|750340.1|748340.1|750334.2|748334.2|5
1640949280000|2021-12-31 11:14:40|750357|748357|750373.8|748373.8|750380|748380|750356.7|748356.7|6
1640949290000|2021-12-31 11:14:50|750373|748373|750387.9|748387.9|750387.9|748387.9|750349.4|748349.4|7
1640949300000|2021-12-31 11:15:00|750300|748300|750297.3|748297.3|750361.7|748361.7|750297.3|748297.3|5
1640949310000|2021-12-31 11:15:10|750357.8|748357.8|750357.8|748357.8|750357.8|748357.8|750357.8|748357.8|1
1640949320000|2021-12-31 11:15:20|750330.3|748330.3|750334.6|748334.6|750334.6|748334.6|750330.3|748330.3|2
1640949330000|2021-12-31 11:15:30|750324.8|748324.8|750366|748366|750366|748366|750324.8|748324.8|10
1640949340000|2021-12-31 11:15:40|750360.1|748360.1|750365.5|748365.5|750369|748369|750346.1|748346.1|5
1640949350000|2021-12-31 11:15:50|750356.6|748356.6|750358.5|748358.5|750369.9|748369.9|750356.6|748356.6|7
1640949360000|2021-12-31 11:16:00|750363.5|748363.5|750366.5|748366.5|750366.5|748366.5|750350.8|748350.8|4
1640949370000|2021-12-31 11:16:10|750318.9|748318.9|750318.9|748318.9|750318.9|748318.9|750318.9|748318.9|1
1640949380000|2021-12-31 11:16:20|750284.5|748284.5|750313.9|748313.9|750315.8|748315.8|750284.5|748284.5|5
1640949390000|2021-12-31 11:16:30|750312.7|748312.7|750367.6|748367.6|750371|748371|750312.7|748312.7|3
1640949400000|2021-12-31 11:16:40|750352.2|748352.2|750301.9|748301.9|750355.1|748355.1|750284.2|748284.2|8
1640949410000|2021-12-31 11:16:50|750298.6|748298.6|750271.6|748271.6|750298.6|748298.6|750268.2|748268.2|5
1640949420000|2021-12-31 11:17:00|750289.8|748289.8|750317.9|748317.9|750333.2|748333.2|750289.8|748289.8|3
1640949430000|2021-12-31 11:17:10|750315.8|748315.8|750347.1|748347.1|750347.1|748347.1|750315.8|748315.8|4
1640949440000|2021-12-31 11:17:20|750338.5|748338.5|750319.6|748319.6|750338.5|748338.5|750319.6|748319.6|2
1640949450000|2021-12-31 11:17:30|750322.8|748322.8|750309.2|748309.2|750322.8|748322.8|750307.1|748307.1|4
1640949460000|2021-12-31 11:17:40|750284.1|748284.1|750309.3|748309.3|750387.2|748387.2|750284.1|748284.1|13
1640949470000|2021-12-31 11:17:50|750291.2|748291.2|750281.9|748281.9|750291.2|748291.2|750275|748275|4
1640949480000|2021-12-31 11:18:00|750290.5|748290.5|750300.7|748300.7|750308.8|748308.8|750290.5|748290.5|3
1640949490000|2021-12-31 11:18:10|750298.1|748298.1|750335.1|748335.1|750339.7|748339.7|750298.1|748298.1|4
1640949500000|2021-12-31 11:18:20|750329.3|748329.3|750329.3|748329.3|750329.3|748329.3|750329.3|748329.3|1
1640949510000|2021-12-31 11:18:30|750314.1|748314.1|750361.1|748361.1|750361.1|748361.1|750314.1|748314.1|2
1640949520000|2021-12-31 11:18:40|750350.2|748350.2|750308.4|748308.4|750364.8|748364.8|750308.4|748308.4|7
1640949530000|2021-12-31 11:18:50|750297.5|748297.5|750297.5|748297.5|750297.5|748297.5|750297.5|748297.5|1
1640949540000|2021-12-31 11:19:00|750347.1|748347.1|750340.3|748340.3|750356.4|748356.4|750334.3|748334.3|19
1640949550000|2021-12-31 11:19:10|750329|748329|750354.9|748354.9|750354.9|748354.9|750304.6|748304.6|10
1640949560000|2021-12-31 11:19:20|750350.5|748350.5|750348.4|748348.4|750350.5|748350.5|750295|748295|20
1640949570000|2021-12-31 11:19:30|750336.7|748336.7|750332.3|748332.3|750351.7|748351.7|750322.2|748322.2|12
1640949580000|2021-12-31 11:19:40|750343.8|748343.8|750377|748377|750377|748377|750343.8|748343.8|10
1640949590000|2021-12-31 11:19:50|750376.4|748376.4|750357.7|748357.7|750376.4|748376.4|750357.7|748357.7|3
1640949600000|2021-12-31 11:20:00|750361.4|748361.4|750336.8|748336.8|750361.4|748361.4|750293.1|748293.1|3
1640949610000|2021-12-31 11:20:10|750361.4|748361.4|750410.4|748410.4|750410.4|748857.7|749857.7|748333.5|15
1640949620000|2021-12-31 11:20:20|750357.7|748357.7|750347.2|748347.2|750375.3|748375.3|750347.2|748347.2|3
1640949630000|2021-12-31 11:20:30|750384.1|748384.1|750366.4|748366.4|750384.1|748384.1|750346.6|748346.6|8
1640949640000|2021-12-31 11:20:40|750351.9|748351.9|750337.2|748337.2|750351.9|748351.9|750337.2|748337.2|4
1640949650000|2021-12-31 11:20:50|750337.4|748337.4|750367.3|748367.3|750367.3|748367.3|750317.7|748317.7|4
1640949660000|2021-12-31 11:21:00|750355.4|748355.4|750350.4|748350.4|750355.4|748355.4|750350.4|748350.4|2
1640949670000|2021-12-31 11:21:10|750347.2|748347.2|750389.5|748389.5|750389.5|748389.5|750331.7|748331.7|5
1640949680000|2021-12-31 11:21:20|750388.7|748388.7|750334.2|748334.2|750388.7|748388.7|750332.8|748332.8|5
1640949690000|2021-12-31 11:21:30|750313.3|748313.3|750313.3|748313.3|750313.3|748313.3|750313.3|748313.3|1
1640949700000|2021-12-31 11:21:40|750359.9|748359.9|750346.4|748346.4|750359.9|748359.9|750346.4|748346.4|3
1640949710000|2021-12-31 11:21:50|750339.2|748339.2|750300.9|748300.9|750341.4|748341.4|750300.9|748300.9|5
1640949720000|2021-12-31 11:22:00|750322.9|748322.9|750322.9|748322.9|750322.9|748322.9|750322.9|748322.9|1
1640949730000|2021-12-31 11:22:10|750313.1|748313.1|750352.3|748352.3|750360.7|748360.7|750313.1|748313.1|3
1640949740000|2021-12-31 11:22:20|750339|748339|750339|748339|750339|748339|750339|748339|1
1640949760000|2021-12-31 11:22:40|750398.3|748398.3|750398.3|748398.3|750398.3|748398.3|750398.3|748398.3|1
1640949880000|2021-12-31 11:24:40|750337.5|748337.5|750337.5|748337.5|750337.5|748337.5|750337.5|748337.5|1
1640949890000|2021-12-31 11:24:50|750405.9|748405.9|750405.9|748405.9|750405.9|748405.9|750405.9|748405.9|1
1640949930000|2021-12-31 11:25:30|750337.5|748337.5|750337.5|748337.5|750337.5|748337.5|750337.5|748337.5|1
1640949950000|2021-12-31 11:25:50|750388.8|748388.8|750405.9|748405.9|750405.9|748405.9|750388.8|748388.8|2
1640949960000|2021-12-31 11:26:00|750412.6|748412.6|750337.5|748337.5|750412.6|748412.6|750337.5|748337.5|2
1640949990000|2021-12-31 11:26:30|750338.5|748338.5|750385.6|748385.6|750385.6|748385.6|750338.5|748338.5|2
1640950010000|2021-12-31 11:26:50|750366.8|748366.8|750378.9|748378.9|750378.9|748378.9|750366.8|748366.8|2
1640950020000|2021-12-31 11:27:00|750338.5|748338.5|750338.5|748338.5|750409.2|748409.2|750338.5|748338.5|3
1640950040000|2021-12-31 11:27:20|750399.1|748399.1|750409.2|748409.2|750409.2|748409.2|750385.6|748385.6|3
1640950050000|2021-12-31 11:27:30|750366.8|748366.8|750373.8|748373.8|750373.8|748373.8|750366.8|748366.8|2
1640950060000|2021-12-31 11:27:40|750385.6|748385.6|750338.5|748338.5|750399.1|748399.1|750338.5|748338.5|4
1640950090000|2021-12-31 11:28:10|750409.2|748409.2|750332.8|748332.8|750409.2|748409.2|750332.8|748332.8|3
1640950100000|2021-12-31 11:28:20|750330|748330|750307.8|748307.8|750330.7|748330.7|750307.8|748307.8|5
1640950110000|2021-12-31 11:28:30|750305.7|748305.7|750357.1|748357.1|750371.8|748371.8|750305.7|748305.7|5
1640950120000|2021-12-31 11:28:40|750348.3|748348.3|750358.8|748358.8|750358.8|748358.8|750348.3|748348.3|2
1640950130000|2021-12-31 11:28:50|750328.9|748328.9|750335.9|748335.9|750395.6|748395.6|750328.9|748328.9|9
1640950140000|2021-12-31 11:29:00|750358.3|748358.3|750365.7|748365.7|750365.7|748365.7|750340.8|748340.8|3
1640950150000|2021-12-31 11:29:10|750341.8|748341.8|750332|748332|750341.8|748341.8|750321.3|748321.3|5
1640950160000|2021-12-31 11:29:20|750346.7|748346.7|750387.9|748387.9|750387.9|748387.9|750346|748346|5
1640950180000|2021-12-31 11:29:40|750338.5|748338.5|750396.2|748396.2|750396.2|748396.2|750338.5|748338.5|2
1640950190000|2021-12-31 11:29:50|750392.4|748392.4|750413.9|748413.9|750413.9|748413.9|750392.4|748392.4|2
1640950230000|2021-12-31 11:30:30|750401.5|748401.5|750361.3|748361.3|750401.5|748401.5|750345.9|748345.9|6
1640950240000|2021-12-31 11:30:40|750358.1|748358.1|750333.4|748333.4|750359.8|748359.8|750308.1|748308.1|11
1640950250000|2021-12-31 11:30:50|750340.7|748340.7|750340.5|748340.5|750361.9|748361.9|750340.4|748340.4|8
1640950260000|2021-12-31 11:31:00|750341.6|748341.6|750497.7|748497.7|750521|748521|750335.6|748335.6|24
1640950270000|2021-12-31 11:31:10|750499.3|748499.3|750522.1|748522.1|750564|748564|750493.2|748493.2|29
1640950280000|2021-12-31 11:31:20|750529.7|748529.7|750523.2|748523.2|750533.4|748533.4|750498.6|748498.6|21
1640950290000|2021-12-31 11:31:30|750511.8|748511.8|750528.4|748528.4|750528.4|748528.4|750497.1|748497.1|16
1640950300000|2021-12-31 11:31:40|750550.9|748550.9|750383.9|748383.9|750575|748575|750347.5|748347.5|25
1640950310000|2021-12-31 11:31:50|750413.6|748413.6|750366.5|748366.5|750413.6|748413.6|750366.5|748366.5|25
1640950320000|2021-12-31 11:32:00|750369.4|748369.4|750408.6|748408.6|750408.8|748408.8|750369.4|748369.4|19
1640950330000|2021-12-31 11:32:10|750399.4|748399.4|750452.2|748452.2|750452.2|748452.2|750399.4|748399.4|23
1640950340000|2021-12-31 11:32:20|750470.8|748470.8|750433.6|748433.6|750470.8|748470.8|750424.5|748424.5|21
1640950350000|2021-12-31 11:32:30|750452.2|748452.2|750439.6|748439.6|750462|748462|750422.9|748422.9|14
1640950360000|2021-12-31 11:32:40|750442.9|748442.9|750409.1|748409.1|750452.4|748452.4|750404.1|748404.1|15
1640950370000|2021-12-31 11:32:50|750406|748406|750536.3|748536.3|750569.9|748569.9|750406|748406|17
1640950380000|2021-12-31 11:33:00|750547.7|748547.7|750523.3|748523.3|750557|748557|750512.5|748512.5|14
1640950390000|2021-12-31 11:33:10|750544.8|748544.8|750552.8|748552.8|750555.7|748555.7|750522.1|748522.1|10
1640950400000|2021-12-31 11:33:20|750525|748525|750599.9|748599.9|750605.2|748605.2|750522.6|748522.6|7
1640950410000|2021-12-31 11:33:30|750601.5|748601.5|750503.5|748503.5|750604.8|748604.8|750404.8|748404.8|18
1640950420000|2021-12-31 11:33:40|750501.1|748501.1|750541.1|748541.1|750541.1|748541.1|750436.3|748436.3|19
1640950430000|2021-12-31 11:33:50|750536.7|748536.7|750542.7|748542.7|750542.9|748542.9|750515.2|748515.2|16
1640950440000|2021-12-31 11:34:00|750532.4|748532.4|750543.3|748543.3|750680.5|748680.5|750532.4|748532.4|20
1640950450000|2021-12-31 11:34:10|750537.4|748537.4|750554|748554|750562.9|748562.9|750505.5|748505.5|15
1640950460000|2021-12-31 11:34:20|750529.5|748529.5|750561.6|748561.6|750561.6|748561.6|750522.9|748522.9|9
1640950470000|2021-12-31 11:34:30|750554.4|748554.4|750583.5|748583.5|750603.7|748603.7|750554.4|748554.4|6
1640950480000|2021-12-31 11:34:40|750582.4|748582.4|750635.3|748635.3|750635.3|748635.3|750570.4|748570.4|6
1640950490000|2021-12-31 11:34:50|750630.4|748630.4|750610.8|748610.8|750630.4|748630.4|750610.8|748610.8|2
1640950500000|2021-12-31 11:35:00|750653.9|748653.9|750554.5|748554.5|750653.9|749112.4|750112.4|748496.3|9
1640950510000|2021-12-31 11:35:10|750583.7|748583.7|750534.1|748534.1|750583.7|748583.7|750523.4|748523.4|12
1640950520000|2021-12-31 11:35:20|750547|748547|750598.4|748598.4|750600.9|748600.9|750547|748547|14
1640950530000|2021-12-31 11:35:30|750594.1|748594.1|750599.5|748599.5|750695.9|748695.9|750566.1|748566.1|13
1640950540000|2021-12-31 11:35:40|750603.7|748603.7|750492.8|748492.8|750635.7|748635.7|750492.3|748492.3|14
1640950550000|2021-12-31 11:35:50|750486.4|748486.4|750493.8|748493.8|750511.1|748511.1|750481.1|748481.1|15
1640950560000|2021-12-31 11:36:00|750489.1|748489.1|750494.8|748494.8|750525.3|748525.3|750489.1|748489.1|15
1640950570000|2021-12-31 11:36:10|750497.4|748497.4|750483.9|748483.9|750528|748528|750483.9|748483.9|15
1640950580000|2021-12-31 11:36:20|750485.5|748485.5|750566.2|748566.2|750566.2|748566.2|750484.3|748484.3|8
1640950590000|2021-12-31 11:36:30|750550.5|748550.5|750500|748500|750550.5|748550.5|750500|748500|4
1640950600000|2021-12-31 11:36:40|750542.1|748542.1|750502.8|748502.8|750542.1|748542.1|750500.3|748500.3|7
1640950610000|2021-12-31 11:36:50|750503.3|748503.3|750489.6|748489.6|750503.3|748503.3|750482.5|748482.5|5
1640950620000|2021-12-31 11:37:00|750554|748554|750480.6|748480.6|750554|748554|750480.6|748480.6|7
1640950630000|2021-12-31 11:37:10|750482|748482|750491.3|748491.3|750491.3|748491.3|750482|748482|5
1640950640000|2021-12-31 11:37:20|750554.2|748554.2|750531.7|748531.7|750554.2|748554.2|750531.7|748531.7|4
1640950650000|2021-12-31 11:37:30|750520.1|748520.1|750504.7|748504.7|750529.5|748529.5|750504.7|748504.7|5
1640950660000|2021-12-31 11:37:40|750507|748507|750489.3|748489.3|750507|748507|750481.8|748481.8|5
1640950670000|2021-12-31 11:37:50|750554.6|748554.6|750510|748510|750554.6|748554.6|750510|748510|4
1640950680000|2021-12-31 11:38:00|750488.8|748488.8|750495.1|748495.1|750500|748500|750487.9|748487.9|7
1640950690000|2021-12-31 11:38:10|750481.9|748481.9|750546.3|748546.3|750559.7|748559.7|750481.9|748481.9|8
1640950700000|2021-12-31 11:38:20|750550.9|748550.9|750606.6|748606.6|750612.5|748612.5|750534.3|748534.3|17
1640950710000|2021-12-31 11:38:30|750613.4|748613.4|750576.9|748576.9|750613.4|748613.4|750564.7|748564.7|14
1640950720000|2021-12-31 11:38:40|750577.2|748577.2|750596.4|748596.4|750617.9|748617.9|750577.2|748577.2|13
1640950730000|2021-12-31 11:38:50|750594.2|748594.2|750610.4|748610.4|750645.2|748645.2|750578|748578|12
1640950740000|2021-12-31 11:39:00|750623.4|748623.4|750571.1|748571.1|750660.4|748660.4|750524.8|748524.8|8
1640950750000|2021-12-31 11:39:10|750591.5|748591.5|750566.5|748566.5|750591.5|748591.5|750564.2|748564.2|9
1640950760000|2021-12-31 11:39:20|750576.9|748576.9|750543.7|748543.7|750576.9|748576.9|750541.6|748541.6|9
1640950770000|2021-12-31 11:39:30|750545.6|748545.6|750604.6|748604.6|750651.7|748651.7|750545.6|748545.6|8
1640950780000|2021-12-31 11:39:40|750609.8|748609.8|750596.8|748596.8|750609.8|748609.8|750574.9|748574.9|8
1640950790000|2021-12-31 11:39:50|750610.4|748610.4|750586|748586|750610.4|748610.4|750574.5|748574.5|6
1640950800000|2021-12-31 11:40:00|750585.6|748585.6|750587.9|748587.9|750591.4|749082|750067.1|748562.9|9
1640950810000|2021-12-31 11:40:10|750593.5|748593.5|750554.5|748554.5|750615.5|748615.5|750534.2|748534.2|7
1640950820000|2021-12-31 11:40:20|750548.2|748548.2|750607.4|748607.4|750668.3|748668.3|750542.9|748542.9|6
1640950830000|2021-12-31 11:40:30|750650.7|748650.7|750551.8|748551.8|750651.1|748651.1|750537.4|748537.4|11
1640950840000|2021-12-31 11:40:40|750543.7|748543.7|750546.5|748546.5|750558.9|748558.9|750537.7|748537.7|4
1640950850000|2021-12-31 11:40:50|750544|748544|750609|748609|750673.8|748673.8|750544|748544|4
1640950860000|2021-12-31 11:41:00|750655.5|748655.5|750655.5|748655.5|750655.5|748655.5|750634|748634|4
1640950870000|2021-12-31 11:41:10|750642.9|748642.9|750527|748527|750649|748649|750527|748527|5
1640950880000|2021-12-31 11:41:20|750529.8|748529.8|750590.4|748590.4|750629.3|748629.3|750520.3|748520.3|14
1640950890000|2021-12-31 11:41:30|750586.4|748586.4|750538.4|748538.4|750610.4|748610.4|750495.6|748495.6|17
1640950900000|2021-12-31 11:41:40|750570.2|748570.2|750588.1|748588.1|750588.1|748588.1|750570.2|748570.2|5
1640950910000|2021-12-31 11:41:50|750647.6|748647.6|750547.6|748547.6|750647.6|748647.6|750547.6|748547.6|6
1640950920000|2021-12-31 11:42:00|750584.4|748584.4|750593.6|748593.6|750593.6|748593.6|750584.4|748584.4|3
1640950930000|2021-12-31 11:42:10|750645.6|748645.6|750569.7|748569.7|750673.8|748673.8|750563.6|748563.6|6
1640950940000|2021-12-31 11:42:20|750575.5|748575.5|750594.3|748594.3|750613.6|748613.6|750575.5|748575.5|9
1640950950000|2021-12-31 11:42:30|750607.7|748607.7|750572.9|748572.9|750608.6|748608.6|750562.9|748562.9|11
1640950960000|2021-12-31 11:42:40|750582.4|748582.4|750577|748577|750584.3|748584.3|750572.9|748572.9|8
1640950970000|2021-12-31 11:42:50|750571.5|748571.5|750574.7|748574.7|750659.1|748659.1|750571|748571|11
1640950980000|2021-12-31 11:43:00|750592.4|748592.4|750572.9|748572.9|750592.4|748592.4|750541|748541|7
1640950990000|2021-12-31 11:43:10|750538.2|748538.2|750510.5|748510.5|750538.5|748538.5|750502.9|748502.9|8
1640951000000|2021-12-31 11:43:20|750078.1|749078.1|750690.1|748690.1|750690.1|749078.1|750078.1|748690.1|2
1640951030000|2021-12-31 11:43:50|750693.9|748693.9|750690.1|748690.1|750739.4|748739.4|750690.1|748690.1|5
1640951040000|2021-12-31 11:44:00|750590.6|748590.6|750614.1|748614.1|750630.3|748630.3|750590.6|748590.6|11
1640951050000|2021-12-31 11:44:10|750747|748747|750727.6|748727.6|750769.1|748769.1|750571.8|748571.8|30
1640951060000|2021-12-31 11:44:20|750721.9|748721.9|750758.1|748758.1|750785.9|748785.9|750717.3|748717.3|24
1640951070000|2021-12-31 11:44:30|750757.7|748757.7|750942.4|748942.4|750974|748974|750757.7|748757.7|32
1640951080000|2021-12-31 11:44:40|750942.2|748942.2|750966.5|748966.5|750990.1|748990.1|750850|748850|27
1640951090000|2021-12-31 11:44:50|750967.9|748967.9|750988.3|748988.3|750992.6|748992.6|750934.5|748934.5|18
1640951100000|2021-12-31 11:45:00|750979.3|748979.3|750994.6|748994.6|750994.6|748994.6|750944.1|748944.1|17
1640951110000|2021-12-31 11:45:10|750996|748996|751077|749077|751077|749077|750974|748974|13
1640951120000|2021-12-31 11:45:20|751105.4|749105.4|751335.6|749335.6|751357.5|749357.5|751105.4|749105.4|26
1640951130000|2021-12-31 11:45:30|751272.9|749272.9|751409.7|749409.7|751409.7|749409.7|751272.9|749272.9|25
1640951140000|2021-12-31 11:45:40|751347.7|749347.7|751394.7|749394.7|751559.7|749559.7|751276.5|749276.5|24
1640951150000|2021-12-31 11:45:50|751412.3|749412.3|751345.7|749345.7|751463.3|749463.3|751319.4|749319.4|11
1640951160000|2021-12-31 11:46:00|751397|749397|751404.9|749404.9|751404.9|749404.9|751331.3|749331.3|6
1640951170000|2021-12-31 11:46:10|751274.5|749274.5|751341.7|749341.7|751346.6|749346.6|751274.5|749274.5|10
1640951180000|2021-12-31 11:46:20|751335.1|749335.1|751340.2|749340.2|751340.2|749340.2|751313.9|749313.9|11
1640951190000|2021-12-31 11:46:30|751407.3|749407.3|751380.9|749380.9|751407.3|749407.3|751370.9|749370.9|8
1640951200000|2021-12-31 11:46:40|751387.6|749387.6|751495.1|749495.1|751510.1|749510.1|751342.7|749342.7|13
1640951210000|2021-12-31 11:46:50|751478.7|749478.7|751563.9|749563.9|751667|749667|751390|749390|13
1640951220000|2021-12-31 11:47:00|751561.7|749561.7|751450.5|749450.5|751561.7|749561.7|751442.3|749442.3|5
1640951230000|2021-12-31 11:47:10|751440.2|749440.2|751485.2|749485.2|751511|749511|751440.2|749440.2|5
1640951240000|2021-12-31 11:47:20|751486.2|749486.2|751431.2|749431.2|751501.7|749501.7|751431.2|749431.2|8
1640951250000|2021-12-31 11:47:30|751441.1|749441.1|751421.9|749421.9|751452.9|749452.9|751421.9|749421.9|9
1640951260000|2021-12-31 11:47:40|751430.6|749430.6|751421.9|749421.9|751431.5|749431.5|751416.9|749416.9|7
1640951270000|2021-12-31 11:47:50|751426.6|749426.6|751426.8|749426.8|751452.4|749452.4|751419|749419|10
1640951280000|2021-12-31 11:48:00|751432.6|749432.6|751433.6|749433.6|751449.1|749449.1|751424.9|749424.9|7
1640951290000|2021-12-31 11:48:10|751422.8|749422.8|751433.6|749433.6|751433.6|749433.6|751422.8|749422.8|2
1640951300000|2021-12-31 11:48:20|751422.8|749422.8|751422.8|749422.8|751433.6|749433.6|751413.8|749413.8|8
1640951310000|2021-12-31 11:48:30|751426.2|749426.2|751399|749399|751484.6|749484.6|751399|749399|8
1640951320000|2021-12-31 11:48:40|751405.3|749405.3|751414.8|749414.8|751414.8|749414.8|751390|749390|6
1640951330000|2021-12-31 11:48:50|751409.8|749409.8|751435.1|749435.1|751453.1|749453.1|751409.8|749409.8|5
1640951340000|2021-12-31 11:49:00|751414.3|749414.3|751399|749399|751421.5|749421.5|751390|749390|6
1640951350000|2021-12-31 11:49:10|751436.1|749436.1|751522.3|749522.3|751709.8|749709.8|751390|749390|18
1640951360000|2021-12-31 11:49:20|751579.4|749579.4|751868.8|749868.8|751868.8|749868.8|751561.1|749561.1|18
1640951370000|2021-12-31 11:49:30|751822.7|749822.7|751884.6|749884.6|752121.4|750121.4|751707.8|749707.8|19
1640951380000|2021-12-31 11:49:40|752016.3|750016.3|751862.8|749862.8|752016.3|750016.3|751795.4|749795.4|13
1640951390000|2021-12-31 11:49:50|751891|749891|751678.6|749678.6|751891|749891|751615.8|749615.8|22
1640951400000|2021-12-31 11:50:00|751691.7|749691.7|751863|749863|751863|749863|751675.9|749675.9|17
1640951410000|2021-12-31 11:50:10|751806.8|749806.8|751780.3|749780.3|751839.7|749839.7|751769.3|749769.3|11
1640951420000|2021-12-31 11:50:20|751825.4|749825.4|751985.4|749985.4|752011|750011|751825.4|749825.4|10
1640951430000|2021-12-31 11:50:30|751973.3|749973.3|751974.2|749974.2|752025.6|750025.6|751937|749937|11
1640951440000|2021-12-31 11:50:40|751984.6|749984.6|751865.8|749865.8|752043.5|750043.5|751865.8|749865.8|10
1640951450000|2021-12-31 11:50:50|751861.8|749861.8|751843.4|749843.4|751893.6|749893.6|751819.8|749819.8|16
1640951460000|2021-12-31 11:51:00|751867.7|749867.7|751854.1|749854.1|751867.7|749867.7|751832.5|749832.5|12
1640951470000|2021-12-31 11:51:10|751861|749861|751890|749890|751890.2|749890.2|751843.9|749843.9|8
1640951480000|2021-12-31 11:51:20|751894.5|749894.5|751886.6|749886.6|751899.3|749899.3|751859.2|749859.2|8
1640951490000|2021-12-31 11:51:30|751886|749886|751766|749766|751948.6|749948.6|751766|749766|13
1640951500000|2021-12-31 11:51:40|751833.9|749833.9|751797.4|749797.4|751833.9|749833.9|751754.2|749754.2|8
1640951510000|2021-12-31 11:51:50|751766.6|749766.6|751767|749767|751796.3|749796.3|751765.7|749765.7|16
1640951520000|2021-12-31 11:52:00|751765.6|749765.6|751774.5|749774.5|751841.7|749841.7|751732.8|749732.8|15
1640951530000|2021-12-31 11:52:10|751758|749758|751784.5|749784.5|751883.6|749883.6|751728.1|749728.1|16
1640951540000|2021-12-31 11:52:20|751785.2|749785.2|751776.9|749776.9|751791.2|749791.2|751776.9|749776.9|4
1640951550000|2021-12-31 11:52:30|751775.8|749775.8|751791.3|749791.3|751795.7|749795.7|751773.7|749773.7|9
1640951560000|2021-12-31 11:52:40|751790.1|749790.1|751754.9|749754.9|751796.4|749796.4|751752.6|749752.6|6
1640951570000|2021-12-31 11:52:50|751770|749770|751758.3|749758.3|751770|749770|751748|749748|6
1640951580000|2021-12-31 11:53:00|751764.1|749764.1|751969.7|749969.7|752148.2|750148.2|751764.1|749764.1|18
1640951590000|2021-12-31 11:53:10|751958.9|749958.9|751966.5|749966.5|751998.8|749998.8|751951.8|749951.8|15
1640951600000|2021-12-31 11:53:20|751963.2|749963.2|751964.4|749964.4|751983.1|749983.1|751963.2|749963.2|7
1640951610000|2021-12-31 11:53:30|751985|749985|752004.3|750004.3|752051.2|750051.2|751955.2|749955.2|12
1640951620000|2021-12-31 11:53:40|751967.2|749967.2|751822.7|749822.7|751967.2|749967.2|751740.6|749740.6|20
1640951630000|2021-12-31 11:53:50|751856.2|749856.2|751813.3|749813.3|751856.2|749856.2|751813.3|749813.3|11
1640951640000|2021-12-31 11:54:00|751837.1|749837.1|751763.1|749763.1|751841.2|749841.2|751763.1|749763.1|14
1640951650000|2021-12-31 11:54:10|751640.9|749640.9|751789.7|749789.7|751848.2|749848.2|751640.9|749640.9|16
1640951660000|2021-12-31 11:54:20|751808.8|749808.8|751821.1|749821.1|751830.2|749830.2|751798.2|749798.2|5
1640951670000|2021-12-31 11:54:30|751806.1|749806.1|751797.2|749797.2|751810|749810|751792|749792|5
1640951680000|2021-12-31 11:54:40|751806.6|749806.6|751793.6|749793.6|751818|749818|751787.3|749787.3|10
1640951690000|2021-12-31 11:54:50|751808|749808|751802.2|749802.2|751834.1|749834.1|751793.4|749793.4|7
1640951700000|2021-12-31 11:55:00|751812|749812|751825.6|749825.6|751825.6|749825.6|751812|749812|9
1640951710000|2021-12-31 11:55:10|751828.3|749828.3|751811.7|749811.7|751828.3|749828.3|751810.2|749810.2|9
1640951720000|2021-12-31 11:55:20|751817.3|749817.3|751804.5|749804.5|751820.4|749820.4|751804.5|749804.5|7
1640951730000|2021-12-31 11:55:30|751811.7|749811.7|751788.4|749788.4|751813.4|749813.4|751743|749743|10
1640951740000|2021-12-31 11:55:40|751808.5|749808.5|751849.7|749849.7|751849.7|749849.7|751798.7|749798.7|6
1640951750000|2021-12-31 11:55:50|751834.9|749834.9|751805.1|749805.1|751834.9|749834.9|751793.9|749793.9|5
1640951760000|2021-12-31 11:56:00|751815.9|749815.9|751809.4|749809.4|751815.9|749815.9|751809.4|749809.4|4
1640951770000|2021-12-31 11:56:10|751811.8|749811.8|751844.6|749844.6|751844.6|749844.6|751769.3|749769.3|6
1640951780000|2021-12-31 11:56:20|751833.7|749833.7|751789.3|749789.3|751833.7|749833.7|751778.3|749778.3|13
1640951790000|2021-12-31 11:56:30|751799.3|749799.3|751803.8|749803.8|751805.5|749805.5|751786.5|749786.5|6
1640951800000|2021-12-31 11:56:40|751804.1|749804.1|751799.4|749799.4|751804.1|749804.1|751797.8|749797.8|5
1640951810000|2021-12-31 11:56:50|751795.9|749795.9|751790|749790|751850.1|749850.1|751778.4|749778.4|22
1640951820000|2021-12-31 11:57:00|751799.1|749799.1|751795|749795|751799.1|749799.1|751778.7|749778.7|7
1640951830000|2021-12-31 11:57:10|751791.6|749791.6|751783.3|749783.3|751800.2|749800.2|751780.5|749780.5|11
1640951840000|2021-12-31 11:57:20|751794.5|749794.5|751896.7|749896.7|751896.7|749896.7|751774.9|749774.9|11
1640951850000|2021-12-31 11:57:30|751854.6|749854.6|751849|749849|751854.6|749854.6|751848.3|749848.3|3
1640951860000|2021-12-31 11:57:40|751851.2|749851.2|751854.2|749854.2|751854.2|749854.2|751801.7|749801.7|5
1640951870000|2021-12-31 11:57:50|751853.9|749853.9|751847.2|749847.2|751895.6|749895.6|751791.2|749791.2|21
1640951880000|2021-12-31 11:58:00|751857|749857|751807.3|749807.3|751902.1|749902.1|751807.3|749807.3|16
1640951890000|2021-12-31 11:58:10|751877.2|749877.2|751825.4|749825.4|751877.2|749877.2|751809.4|749809.4|14
1640951900000|2021-12-31 11:58:20|751841.3|749841.3|752029.4|750029.4|752152.5|750152.5|751824|749824|17
1640951910000|2021-12-31 11:58:30|752019.9|750019.9|752048.4|750048.4|752048.4|750048.4|752004.9|750004.9|5
1640951920000|2021-12-31 11:58:40|751996.3|749996.3|752005.4|750005.4|752012.9|750012.9|751996.3|749996.3|10
1640951930000|2021-12-31 11:58:50|752017|750017|752004.7|750004.7|752017|750017|752004.7|750004.7|7
1640951940000|2021-12-31 11:59:00|752005.9|750005.9|751979.5|749979.5|752045.2|750045.2|751947.9|749947.9|12
1640951950000|2021-12-31 11:59:10|751985.2|749985.2|751984.4|749984.4|751985.2|749985.2|751982.5|749982.5|3
1640951960000|2021-12-31 11:59:20|751997.7|749997.7|751777.1|749777.1|752079.3|750079.3|751719.9|749719.9|15
1640951970000|2021-12-31 11:59:30|751777.8|749777.8|751689.5|749689.5|751777.8|749777.8|751689.5|749689.5|12
1640951980000|2021-12-31 11:59:40|751696.4|749696.4|751727.8|749727.8|751733.3|749733.3|751696.1|749696.1|10
1640951990000|2021-12-31 11:59:50|751712.8|749712.8|751707.1|749707.1|751726.4|749726.4|751707.1|749707.1|11
1640952000000|2021-12-31 12:00:00|751714.1|749714.1|751723.4|749723.4|751737.5|749737.5|751707.8|749707.8|12
1640952010000|2021-12-31 12:00:10|751723.9|749723.9|751712.5|749712.5|751728.8|749728.8|751712.5|749712.5|7
1640952020000|2021-12-31 12:00:20|751710.3|749710.3|751709.1|749709.1|751714.3|749714.3|751706|749706|9
1640952030000|2021-12-31 12:00:30|751714.2|749714.2|751724.4|749724.4|751726.8|749726.8|751704|749704|7
1640952040000|2021-12-31 12:00:40|751790.5|749790.5|751725.2|749725.2|751790.5|749790.5|751725.2|749725.2|8
1640952050000|2021-12-31 12:00:50|751730.5|749730.5|751744.7|749744.7|751757.5|749757.5|751720.8|749720.8|14
1640952060000|2021-12-31 12:01:00|751746.9|749746.9|751734.6|749734.6|751755.2|749755.2|751734.6|749734.6|9
1640952070000|2021-12-31 12:01:10|751732|749732|751740.4|749740.4|751744.8|749744.8|751731.5|749731.5|5
1640952080000|2021-12-31 12:01:20|751742.6|749742.6|751736.8|749736.8|751742.8|749742.8|751736.8|749736.8|5
1640952090000|2021-12-31 12:01:30|751738|749738|751725.4|749725.4|751738|749738|751723.6|749723.6|5
1640952100000|2021-12-31 12:01:40|751729.8|749729.8|751732.8|749732.8|751732.8|749732.8|751729.8|749729.8|3
1640952110000|2021-12-31 12:01:50|751735.3|749735.3|751730.9|749730.9|751735.3|749735.3|751729.5|749729.5|5
1640952120000|2021-12-31 12:02:00|751744.1|749744.1|751727.9|749727.9|751744.1|749744.1|751724.8|749724.8|8
1640952130000|2021-12-31 12:02:10|751729.3|749729.3|751712.2|749712.2|751732.6|749732.6|751712.2|749712.2|7
1640952140000|2021-12-31 12:02:20|751720.5|749720.5|751728.4|749728.4|751728.4|749728.4|751713.4|749713.4|4
1640952150000|2021-12-31 12:02:30|751713.7|749713.7|751715.1|749715.1|751725.6|749725.6|751713.7|749713.7|7
1640952160000|2021-12-31 12:02:40|751721.4|749721.4|751723.3|749723.3|751723.3|749723.3|751721.4|749721.4|2
1640952170000|2021-12-31 12:02:50|751722.6|749722.6|751715.7|749715.7|751722.6|749722.6|751708.5|749708.5|13
1640952180000|2021-12-31 12:03:00|751720.7|749720.7|751729.4|749729.4|751754.5|749754.5|751710.5|749710.5|6
1640952190000|2021-12-31 12:03:10|751712.6|749712.6|751782.5|749782.5|751782.5|749782.5|751712.6|749712.6|8
1640952200000|2021-12-31 12:03:20|751688.5|749688.5|751699.9|749699.9|751726.4|749726.4|751658|749658|8
1640952210000|2021-12-31 12:03:30|751696.3|749696.3|751731.5|749731.5|751733.3|749733.3|751693.8|749693.8|7
1640952220000|2021-12-31 12:03:40|751729.1|749729.1|751711.8|749711.8|751729.1|749729.1|751711.8|749711.8|4
1640952230000|2021-12-31 12:03:50|751717.7|749717.7|751731.4|749731.4|751741.1|749741.1|751700.4|749700.4|13
1640952240000|2021-12-31 12:04:00|751723.7|749723.7|751704.5|749704.5|751754.5|749754.5|751684.3|749684.3|15
1640952250000|2021-12-31 12:04:10|751741|749741|751710.3|749710.3|751741|749741|751708.6|749708.6|15
1640952260000|2021-12-31 12:04:20|751705.1|749705.1|751725.9|749725.9|751754.8|749754.8|751695.3|749695.3|16
1640952270000|2021-12-31 12:04:30|751719.5|749719.5|751733.9|749733.9|751733.9|749733.9|751719.5|749719.5|5
1640952280000|2021-12-31 12:04:40|751727.1|749727.1|751721.2|749721.2|751733.9|749733.9|751710.8|749710.8|7
1640952290000|2021-12-31 12:04:50|751765|749765|751740.5|749740.5|751765|749765|751692|749692|11
1640952300000|2021-12-31 12:05:00|751721.2|749721.2|751774.9|749774.9|751780.8|749780.8|751704.5|749704.5|16
1640952310000|2021-12-31 12:05:10|751765|749765|751757.3|749757.3|751765|749765|751740.1|749740.1|17
1640952320000|2021-12-31 12:05:20|751753.9|749753.9|751735.2|749735.2|751753.9|749753.9|751731.4|749731.4|12
1640952330000|2021-12-31 12:05:30|751745.3|749745.3|751740.8|749740.8|751745.3|749745.3|751740.5|749740.5|4
1640952340000|2021-12-31 12:05:40|751741.8|749741.8|751735.7|749735.7|751746.1|749746.1|751730.5|749730.5|9
1640952350000|2021-12-31 12:05:50|751738.4|749738.4|751729.7|749729.7|751747|749747|751728.8|749728.8|8
1640952360000|2021-12-31 12:06:00|751730|749730|751730.3|749730.3|751730.3|749730.3|751726.6|749726.6|5
1640952370000|2021-12-31 12:06:10|751720.6|749720.6|751735.2|749735.2|751740.4|749740.4|751711.4|749711.4|7
1640952380000|2021-12-31 12:06:20|751733.1|749733.1|751717.1|749717.1|751742.2|749742.2|751717.1|749717.1|3
1640952390000|2021-12-31 12:06:30|751722.7|749722.7|751742.8|749742.8|751742.8|749742.8|751712|749712|4
1640952400000|2021-12-31 12:06:40|751738.9|749738.9|751711.3|749711.3|751738.9|749738.9|751711.3|749711.3|4
1640952410000|2021-12-31 12:06:50|751717.1|749717.1|751707|749707|751717.1|749717.1|751706.9|749706.9|10
1640952420000|2021-12-31 12:07:00|751710.6|749710.6|751723.3|749723.3|751747.1|749747.1|751707.2|749707.2|12
1640952430000|2021-12-31 12:07:10|751729.9|749729.9|751715.4|749715.4|751731.4|749731.4|751712.5|749712.5|13
1640952440000|2021-12-31 12:07:20|751712.9|749712.9|751740.1|749740.1|751741.5|749741.5|751711.4|749711.4|13
1640952450000|2021-12-31 12:07:30|751727.4|749727.4|751704.7|749704.7|751739.5|749739.5|751683.9|749683.9|20
1640952460000|2021-12-31 12:07:40|751709.8|749709.8|751702.4|749702.4|751720.7|749720.7|751697.9|749697.9|10
1640952470000|2021-12-31 12:07:50|751702.5|749702.5|751704.8|749704.8|751707.3|749707.3|751701.9|749701.9|7
1640952480000|2021-12-31 12:08:00|751706.2|749706.2|751723.7|749723.7|751735.9|749735.9|751687.5|749687.5|10
1640952490000|2021-12-31 12:08:10|751728.7|749728.7|751689.2|749689.2|751728.7|749728.7|751686.4|749686.4|10
1640952500000|2021-12-31 12:08:20|751689.5|749689.5|751684.5|749684.5|751729.9|749729.9|751684.5|749684.5|9
1640952510000|2021-12-31 12:08:30|751687.1|749687.1|751733.7|749733.7|751761|749761|751683.9|749683.9|6
1640952520000|2021-12-31 12:08:40|751715.3|749715.3|751708|749708|751760.6|749760.6|751705.8|749705.8|18
1640952530000|2021-12-31 12:08:50|751732|749732|751743.9|749743.9|751784|749784|751717.6|749717.6|13
1640952540000|2021-12-31 12:09:00|751720.3|749720.3|751939.1|749939.1|751996.9|749996.9|751720.3|749720.3|14
1640952550000|2021-12-31 12:09:10|751943.7|749943.7|752006.5|750006.5|752029.7|750029.7|751941.6|749941.6|14
1640952560000|2021-12-31 12:09:20|751992.4|749992.4|751976.7|749976.7|752006.5|750006.5|751975.8|749975.8|12
1640952570000|2021-12-31 12:09:30|751987.2|749987.2|751984.2|749984.2|752022.3|750022.3|751972.8|749972.8|23
1640952580000|2021-12-31 12:09:40|751993.6|749993.6|751908.1|749908.1|752008.3|750008.3|751903.4|749903.4|14
1640952590000|2021-12-31 12:09:50|751912.5|749912.5|751915.8|749915.8|752011.7|750011.7|751912.5|749912.5|16
1640952600000|2021-12-31 12:10:00|751928.7|749928.7|751989.9|749989.9|752083.1|750083.1|751908.9|749908.9|12
1640952610000|2021-12-31 12:10:10|752003.7|750003.7|751949.2|749949.2|752003.7|750003.7|751940.2|749940.2|9
1640952620000|2021-12-31 12:10:20|751944.2|749944.2|751947.7|749947.7|751947.7|749947.7|751944.2|749944.2|7
1640952630000|2021-12-31 12:10:30|751952.7|749952.7|751962.2|749962.2|751965.3|749965.3|751950.6|749950.6|5
1640952640000|2021-12-31 12:10:40|751963.6|749963.6|751969.6|749969.6|752020.2|750020.2|751963.6|749963.6|9
1640952650000|2021-12-31 12:10:50|751978.9|749978.9|751912.5|749912.5|751989.1|749989.1|751911.9|749911.9|9
1640952660000|2021-12-31 12:11:00|751914|749914|751964.8|749964.8|752052|750052|751914|749914|9
1640952670000|2021-12-31 12:11:10|751963.9|749963.9|751971.1|749971.1|751973.3|749973.3|751951.8|749951.8|14
1640952680000|2021-12-31 12:11:20|751967.1|749967.1|752005|750005|752005|750005|751952.7|749952.7|9
1640952690000|2021-12-31 12:11:30|751951.4|749951.4|751960.9|749960.9|751982.3|749982.3|751951.4|749951.4|6
1640952700000|2021-12-31 12:11:40|751963|749963|751880.8|749880.8|751963|749963|751860.1|749860.1|13
1640952710000|2021-12-31 12:11:50|751936|749936|751937|749937|751937|749937|751936|749936|5
1640952720000|2021-12-31 12:12:00|751943.7|749943.7|751956.8|749956.8|751960.7|749960.7|751895.6|749895.6|9
1640952730000|2021-12-31 12:12:10|751954.9|749954.9|751941|749941|751958|749958|751940|749940|10
1640952740000|2021-12-31 12:12:20|751942.2|749942.2|751943.1|749943.1|751943.1|749943.1|751936.6|749936.6|9
1640952750000|2021-12-31 12:12:30|751943.3|749943.3|751948.3|749948.3|751960.5|749960.5|751889.3|749889.3|8
1640952760000|2021-12-31 12:12:40|751950.1|749950.1|751940.6|749940.6|751950.1|749950.1|751936.2|749936.2|7
1640952770000|2021-12-31 12:12:50|751940.5|749940.5|751882.7|749882.7|751940.5|749940.5|751882.7|749882.7|6
1640952780000|2021-12-31 12:13:00|752261.2|750261.2|752648.3|750648.3|752847.3|750847.3|752261.2|750261.2|24
1640952790000|2021-12-31 12:13:10|752676.8|750676.8|752809.7|750809.7|753018.2|751018.2|752605.6|750605.6|28
1640952800000|2021-12-31 12:13:20|752782.9|750782.9|752988.3|750988.3|753011|751011|752760.5|750760.5|24
1640952810000|2021-12-31 12:13:30|752978.9|750978.9|752868|750868|752984.7|750984.7|752868|750868|27
1640952820000|2021-12-31 12:13:40|752874.7|750874.7|752795.6|750795.6|752930.2|750930.2|752795.6|750795.6|22
1640952830000|2021-12-31 12:13:50|752821.2|750821.2|752871.5|750871.5|752961|750961|752784.4|750784.4|20
1640952840000|2021-12-31 12:14:00|752874.3|750874.3|753080.9|751080.9|753082.6|751082.6|752851.7|750851.7|26
1640952850000|2021-12-31 12:14:10|753082.4|751082.4|752921.8|750921.8|753088.1|751088.1|752904|750904|20
1640952860000|2021-12-31 12:14:20|752921.6|750921.6|752883|750883|752949|750949|752808.5|750808.5|17
1640952870000|2021-12-31 12:14:30|752885.5|750885.5|753027.7|751027.7|753027.7|751027.7|752881.9|750881.9|12
1640952880000|2021-12-31 12:14:40|752967.7|750967.7|752931.1|750931.1|753009.4|751009.4|752931.1|750931.1|9
1640952890000|2021-12-31 12:14:50|752865.4|750865.4|752923.9|750923.9|752923.9|750923.9|752865.4|750865.4|7
1640952900000|2021-12-31 12:15:00|752899.3|750899.3|752900.6|750900.6|753054.5|751054.5|752812.5|750812.5|20
1640952910000|2021-12-31 12:15:10|752928.3|750928.3|752918.8|750918.8|752955.1|750955.1|752842.4|750842.4|20
1640952920000|2021-12-31 12:15:20|752917.8|750917.8|752905.6|750905.6|752968.4|750968.4|752834.1|750834.1|13
1640952930000|2021-12-31 12:15:30|752905.9|750905.9|752939.4|750939.4|753007.6|751007.6|752740.9|750740.9|19
1640952940000|2021-12-31 12:15:40|752950.4|750950.4|753117.4|751117.4|753205|751205|752893.5|750893.5|25
1640952950000|2021-12-31 12:15:50|753128.8|751128.8|753149.3|751149.3|753205.8|751205.8|753092.9|751092.9|27
1640952960000|2021-12-31 12:16:00|753168.2|751168.2|753137.6|751137.6|753196.8|751196.8|753137.6|751137.6|19
1640952970000|2021-12-31 12:16:10|753161.7|751161.7|753196.4|751196.4|753215.6|751215.6|753156.3|751156.3|12
1640952980000|2021-12-31 12:16:20|753218.1|751218.1|753212|751212|753234.8|751234.8|753150.5|751150.5|15
1640952990000|2021-12-31 12:16:30|753204.8|751204.8|753238.7|751238.7|753247.1|751247.1|753144|751144|17
1640953000000|2021-12-31 12:16:40|753214.3|751214.3|753194.3|751194.3|753214.3|751214.3|753194.3|751194.3|11
1640953010000|2021-12-31 12:16:50|753190|751190|753169.3|751169.3|753202.1|751202.1|753155.8|751155.8|9
1640953020000|2021-12-31 12:17:00|753210.6|751210.6|753173|751173|753259.1|751259.1|753128.4|751128.4|16
1640953030000|2021-12-31 12:17:10|753223.3|751223.3|753181.8|751181.8|753230.8|751230.8|753136.5|751136.5|15
1640953040000|2021-12-31 12:17:20|753184.7|751184.7|753128.7|751128.7|753206.5|751206.5|753128.7|751128.7|14
1640953050000|2021-12-31 12:17:30|753102.4|751102.4|753117.2|751117.2|753158.6|751158.6|753102.4|751102.4|12
1640953060000|2021-12-31 12:17:40|753163.1|751163.1|753200.1|751200.1|753352.1|751352.1|753140.7|751140.7|23
1640953070000|2021-12-31 12:17:50|753188|751188|753171.6|751171.6|753236.4|751236.4|753084.5|751084.5|17
1640953080000|2021-12-31 12:18:00|753196.3|751196.3|753185|751185|753198.9|751198.9|753134.5|751134.5|10
1640953090000|2021-12-31 12:18:10|753200.6|751200.6|753197.1|751197.1|753200.6|751200.6|753179.3|751179.3|10
1640953100000|2021-12-31 12:18:20|753175.6|751175.6|753195.3|751195.3|753197.5|751197.5|753164.4|751164.4|5
1640953110000|2021-12-31 12:18:30|753212.1|751212.1|753197.8|751197.8|753213.6|751213.6|753171.4|751171.4|8
1640953120000|2021-12-31 12:18:40|753208.7|751208.7|753375.7|751375.7|753486.4|751486.4|753157.3|751157.3|18
1640953130000|2021-12-31 12:18:50|753410.9|751410.9|753454.7|751454.7|753562.1|751562.1|753363.3|751363.3|16
1640953140000|2021-12-31 12:19:00|753443.7|751443.7|753447|751447|753544.2|751544.2|753428.4|751428.4|15
1640953150000|2021-12-31 12:19:10|753490.6|751490.6|753243.1|751243.1|753490.6|751490.6|753243.1|751243.1|13
1640953160000|2021-12-31 12:19:20|753267.6|751267.6|753271.4|751271.4|753285.8|751285.8|753242.9|751242.9|9
1640953170000|2021-12-31 12:19:30|753278.2|751278.2|753347.8|751347.8|753347.8|751347.8|753263.7|751263.7|27
1640953180000|2021-12-31 12:19:40|753348|751348|753262|751262|753445.9|751445.9|753242|751242|16
1640953190000|2021-12-31 12:19:50|753476.9|751476.9|753357|751357|753476.9|751476.9|753249.5|751249.5|27
1640953200000|2021-12-31 12:20:00|753361.9|751361.9|753330.2|751330.2|753386.1|751386.1|753308.2|751308.2|14
1640953210000|2021-12-31 12:20:10|753342|751342|753437.8|751437.8|753457.2|751457.2|753325.4|751325.4|17
1640953220000|2021-12-31 12:20:20|753372.7|751372.7|753336.8|751336.8|753413.8|751413.8|753297.2|751297.2|14
1640953230000|2021-12-31 12:20:30|753354.4|751354.4|753339.5|751339.5|753365.5|751365.5|753317.5|751317.5|9
1640953240000|2021-12-31 12:20:40|753325.8|751325.8|753379.3|751379.3|753380.4|751380.4|753321.2|751321.2|13
1640953250000|2021-12-31 12:20:50|753363.6|751363.6|753276|751276|753363.8|751363.8|753276|751276|13
1640953260000|2021-12-31 12:21:00|753334.3|751334.3|753338.7|751338.7|753373.3|751373.3|753319.7|751319.7|6
1640953270000|2021-12-31 12:21:10|753393.6|751393.6|753476.3|751476.3|753476.3|751476.3|753301.6|751301.6|11
1640953280000|2021-12-31 12:21:20|753457.7|751457.7|753337.1|751337.1|753457.7|751457.7|753284.7|751284.7|10
1640953290000|2021-12-31 12:21:30|753315.6|751315.6|753342.7|751342.7|753375|751375|753315.6|751315.6|7
1640953300000|2021-12-31 12:21:40|753358.3|751358.3|753328.6|751328.6|753412.8|751412.8|753307.3|751307.3|12
1640953310000|2021-12-31 12:21:50|753356.7|751356.7|753467|751467|753547.6|751547.6|753356.7|751356.7|15
1640953320000|2021-12-31 12:22:00|753517.7|751517.7|753462.9|751462.9|753517.7|751517.7|753425.4|751425.4|9
1640953330000|2021-12-31 12:22:10|753480.2|751480.2|753497.7|751497.7|753532.9|751532.9|753454.9|751454.9|12
1640953340000|2021-12-31 12:22:20|753511.2|751511.2|754333.5|752333.5|754455.4|752455.4|753489|751489|26
1640953350000|2021-12-31 12:22:30|754345|752345|754325|752325|754494.2|752494.2|754292.2|752292.2|30
1640953360000|2021-12-31 12:22:40|754348.6|752348.6|754233.9|752233.9|754348.6|752348.6|754201.6|752201.6|25
1640953370000|2021-12-31 12:22:50|754226.7|752226.7|754212|752212|754374|752374|754202.6|752202.6|29
1640953380000|2021-12-31 12:23:00|754125.6|752125.6|754805.8|752805.8|754805.8|752805.8|754125.6|752125.6|29
1640953390000|2021-12-31 12:23:10|754777.2|752777.2|754696.4|752696.4|755028.4|753028.4|754613.6|752613.6|34
1640953400000|2021-12-31 12:23:20|754769|752769|755097.4|753097.4|755097.4|753097.4|754682.3|752682.3|24
1640953410000|2021-12-31 12:23:30|755068.9|753068.9|755207.6|753207.6|755448.9|753448.9|755048.5|753048.5|30
1640953420000|2021-12-31 12:23:40|755267.6|753267.6|755266.8|753266.8|755347.4|753347.4|755217.1|753217.1|24
1640953430000|2021-12-31 12:23:50|755301.4|753301.4|755212.6|753212.6|755305.3|753305.3|755157.3|753157.3|20
1640953440000|2021-12-31 12:24:00|755195.8|753195.8|755208.9|753208.9|755231.9|753231.9|755175.7|753175.7|11
1640953450000|2021-12-31 12:24:10|755232.2|753232.2|755326.5|753326.5|755328|753328|755130|753130|30
1640953460000|2021-12-31 12:24:20|755303.4|753303.4|755281.9|753281.9|755330.9|753330.9|755257.1|753257.1|14
1640953470000|2021-12-31 12:24:30|755283.6|753283.6|755277.3|753277.3|755316.1|753316.1|755269.4|753269.4|9
1640953480000|2021-12-31 12:24:40|755234.3|753234.3|754818.9|752818.9|755234.3|753234.3|754672.5|752672.5|34
1640953490000|2021-12-31 12:24:50|754714|752714|754807.8|752807.8|754954|752954|754653.4|752653.4|33
1640953500000|2021-12-31 12:25:00|754808.3|752808.3|754907|752907|755033.8|753033.8|754733.2|752733.2|20
1640953510000|2021-12-31 12:25:10|754920.5|752920.5|755010.8|753010.8|755074.7|753074.7|754920.5|752920.5|15
1640953520000|2021-12-31 12:25:20|755009.6|753009.6|754979.3|752979.3|755009.6|753009.6|754965.4|752965.4|17
1640953530000|2021-12-31 12:25:30|754982.2|752982.2|754993|752993|755011|753011|754954.3|752954.3|8
1640953540000|2021-12-31 12:25:40|754962|752962|754880|752880|755075.1|753075.1|754879.4|752879.4|21
1640953550000|2021-12-31 12:25:50|754924.7|752924.7|754962.5|752962.5|755019.8|753019.8|754918.7|752918.7|10
1640953560000|2021-12-31 12:26:00|754972.2|752972.2|754783.5|752783.5|755026.2|753026.2|754770.3|752770.3|18
1640953570000|2021-12-31 12:26:10|754777.9|752777.9|754771|752771|754780.6|752780.6|754771|752771|9
1640953580000|2021-12-31 12:26:20|754759.7|752759.7|754836.5|752836.5|754836.5|752836.5|754759.7|752759.7|13
1640953590000|2021-12-31 12:26:30|754809.8|752809.8|754784.1|752784.1|754809.8|752809.8|754784.1|752784.1|8
1640953600000|2021-12-31 12:26:40|754798.9|752798.9|754805.6|752805.6|754855.2|752855.2|754761|752761|11
1640953610000|2021-12-31 12:26:50|754828.3|752828.3|754814.8|752814.8|754850.4|752850.4|754755|752755|10
1640953620000|2021-12-31 12:27:00|754796.8|752796.8|754818.3|752818.3|755074.7|753074.7|754764.7|752764.7|27
1640953630000|2021-12-31 12:27:10|754799.3|752799.3|754744.2|752744.2|755000.3|753000.3|754744.2|752744.2|32
1640953640000|2021-12-31 12:27:20|754873.9|752873.9|754661.1|752661.1|754873.9|752873.9|754642.4|752642.4|16
1640953650000|2021-12-31 12:27:30|754686.2|752686.2|754740.7|752740.7|754790.5|752790.5|754605.3|752605.3|19
1640953660000|2021-12-31 12:27:40|754746.9|752746.9|754936.3|752936.3|754964.2|752964.2|754746.9|752746.9|10
1640953670000|2021-12-31 12:27:50|754939.3|752939.3|754740.4|752740.4|754957.6|752957.6|754740.4|752740.4|21
1640953680000|2021-12-31 12:28:00|754754.3|752754.3|754736.3|752736.3|754762.4|752762.4|754715.4|752715.4|14
1640953690000|2021-12-31 12:28:10|754736.8|752736.8|754747.7|752747.7|754760.2|752760.2|754736.8|752736.8|8
1640953700000|2021-12-31 12:28:20|754762.2|752762.2|754764.6|752764.6|754767.5|752767.5|754750.7|752750.7|11
1640953710000|2021-12-31 12:28:30|754742.1|752742.1|754823|752823|754862.2|752862.2|754742.1|752742.1|10
1640953720000|2021-12-31 12:28:40|754875.5|752875.5|754945.2|752945.2|754958.3|752958.3|754748.3|752748.3|17
1640953730000|2021-12-31 12:28:50|754950.5|752950.5|754955.2|752955.2|754968|752968|754937.2|752937.2|11
1640953740000|2021-12-31 12:29:00|754953.8|752953.8|754953.4|752953.4|754962.1|752962.1|754946.2|752946.2|10
1640953750000|2021-12-31 12:29:10|754941.1|752941.1|754974.5|752974.5|754974.5|752974.5|754910.2|752910.2|15
1640953760000|2021-12-31 12:29:20|754937.4|752937.4|754909.4|752909.4|754966.5|752966.5|754899.4|752899.4|17
1640953770000|2021-12-31 12:29:30|754793.3|752793.3|754834.7|752834.7|754910.8|752910.8|754743.2|752743.2|24
1640953780000|2021-12-31 12:29:40|754838.4|752838.4|754872.3|752872.3|754921.3|752921.3|754838.4|752838.4|20
1640953790000|2021-12-31 12:29:50|754873.2|752873.2|754886.4|752886.4|754921.7|752921.7|754859.3|752859.3|14
1640953800000|2021-12-31 12:30:00|754886.8|752886.8|754663.4|752663.4|754894.3|752894.3|754663.4|752663.4|22
1640953810000|2021-12-31 12:30:10|754693.7|752693.7|754673.1|752673.1|754790.5|752790.5|754644.3|752644.3|24
1640953820000|2021-12-31 12:30:20|754685.4|752685.4|754729.1|752729.1|754734.1|752734.1|754673.1|752673.1|14
1640953830000|2021-12-31 12:30:30|754734.3|752734.3|754702.8|752702.8|754741.5|752741.5|754681.2|752681.2|20
1640953840000|2021-12-31 12:30:40|754763.7|752763.7|754763.7|752763.7|754766|752766|754754.7|752754.7|6
1640953850000|2021-12-31 12:30:50|754763|752763|754512.3|752512.3|754767.5|752767.5|754510.4|752510.4|15
1640953860000|2021-12-31 12:31:00|754564.5|752564.5|754551.6|752551.6|754565.1|752565.1|754516|752516|14
1640953870000|2021-12-31 12:31:10|754560.1|752560.1|754580.8|752580.8|754601.7|752601.7|754551.5|752551.5|14
1640953880000|2021-12-31 12:31:20|754579.5|752579.5|754375.8|752375.8|754580|752580|754365.2|752365.2|14
1640953890000|2021-12-31 12:31:30|754399.2|752399.2|754392|752392|754436.3|752436.3|754363.4|752363.4|18
1640953900000|2021-12-31 12:31:40|754334.7|752334.7|754213.9|752213.9|754439|752439|754193.1|752193.1|23
1640953910000|2021-12-31 12:31:50|754204.3|752204.3|754111|752111|754399.1|752399.1|754111|752111|22
1640953920000|2021-12-31 12:32:00|754106.7|752106.7|754147.3|752147.3|754155|752155|753983.6|751983.6|18
1640953930000|2021-12-31 12:32:10|754152.7|752152.7|754424|752424|754458.5|752458.5|754152.7|752152.7|16
1640953940000|2021-12-31 12:32:20|754423.4|752423.4|754475.3|752475.3|754475.3|752475.3|754423.4|752423.4|12
1640953950000|2021-12-31 12:32:30|754476.3|752476.3|754476.5|752476.5|754477.1|752477.1|754467.9|752467.9|15
1640953960000|2021-12-31 12:32:40|754476.8|752476.8|754478|752478|754478.5|752478.5|754476.7|752476.7|10
1640953970000|2021-12-31 12:32:50|754471.5|752471.5|754239.8|752239.8|754475.7|752475.7|754229.3|752229.3|20
1640953980000|2021-12-31 12:33:00|754247.2|752247.2|754257|752257|754257|752257|754220.9|752220.9|12
1640953990000|2021-12-31 12:33:10|754247.8|752247.8|754224.1|752224.1|754247.8|752247.8|754212.5|752212.5|15
1640954000000|2021-12-31 12:33:20|754226.9|752226.9|754217.9|752217.9|754335.3|752335.3|754203.1|752203.1|23
1640954010000|2021-12-31 12:33:30|754196.5|752196.5|754274|752274|754275.2|752275.2|754196.5|752196.5|9
1640954020000|2021-12-31 12:33:40|754263.9|752263.9|754262.4|752262.4|754273.9|752273.9|754241.2|752241.2|8
1640954030000|2021-12-31 12:33:50|754265.5|752265.5|754262.8|752262.8|754265.5|752265.5|754238.9|752238.9|8
1640954040000|2021-12-31 12:34:00|754260.9|752260.9|754232.1|752232.1|754332.6|752332.6|754222.5|752222.5|17
1640954050000|2021-12-31 12:34:10|754300.8|752300.8|753849.8|751849.8|754300.8|752300.8|753837.7|751837.7|16
1640954060000|2021-12-31 12:34:20|753844.4|751844.4|753726.9|751726.9|753969|751969|753726.7|751726.7|23
1640954070000|2021-12-31 12:34:30|753736.7|751736.7|753707.7|751707.7|753736.7|751736.7|753661.4|751661.4|24
1640954080000|2021-12-31 12:34:40|753705.8|751705.8|753731.7|751731.7|753733.8|751733.8|753678.3|751678.3|20
1640954090000|2021-12-31 12:34:50|753736.9|751736.9|753762.4|751762.4|753783.7|751783.7|753671.5|751671.5|16
1640954100000|2021-12-31 12:35:00|753741|751741|753733.4|751733.4|753749.6|751749.6|753565.4|751565.4|14
1640954110000|2021-12-31 12:35:10|753682.7|751682.7|753702|751702|753736.5|751736.5|753682.7|751682.7|13
1640954120000|2021-12-31 12:35:20|753710.6|751710.6|753710.4|751710.4|753772.9|751772.9|753684.6|751684.6|10
1640954130000|2021-12-31 12:35:30|753679.5|751679.5|753683|751683|753767.9|751767.9|753672.8|751672.8|13
1640954140000|2021-12-31 12:35:40|753743.7|751743.7|753763.9|751763.9|753763.9|751763.9|753728.4|751728.4|4
1640954150000|2021-12-31 12:35:50|753755.4|751755.4|753738.1|751738.1|753764.5|751764.5|753738.1|751738.1|10
1640954160000|2021-12-31 12:36:00|753739.6|751739.6|753757.3|751757.3|753757.3|751757.3|753687.1|751687.1|5
1640954170000|2021-12-31 12:36:10|753771.6|751771.6|753782.2|751782.2|753796.3|751796.3|753741.6|751741.6|7
1640954180000|2021-12-31 12:36:20|753788.6|751788.6|753721.3|751721.3|753790.2|751790.2|753712.4|751712.4|7
1640954190000|2021-12-31 12:36:30|753737.9|751737.9|753750.7|751750.7|753752.7|751752.7|753737.9|751737.9|4
1640954200000|2021-12-31 12:36:40|753747.2|751747.2|753683.1|751683.1|753756.8|751756.8|753668.2|751668.2|10
1640954210000|2021-12-31 12:36:50|753795.8|751795.8|753770.2|751770.2|753799.3|751799.3|753655.2|751655.2|10
1640954220000|2021-12-31 12:37:00|753727|751727|753653.5|751653.5|753727|751727|753618.2|751618.2|12
1640954230000|2021-12-31 12:37:10|753683.7|751683.7|753674.1|751674.1|753704.6|751704.6|753644.6|751644.6|13
1640954240000|2021-12-31 12:37:20|753687.3|751687.3|754030.2|752030.2|754030.2|752030.2|753647|751647|14
1640954250000|2021-12-31 12:37:30|753973.1|751973.1|753963.5|751963.5|753998.2|751998.2|753955.5|751955.5|14
1640954260000|2021-12-31 12:37:40|753935.4|751935.4|753984.1|751984.1|753987.7|751987.7|753935.4|751935.4|6
1640954270000|2021-12-31 12:37:50|753891.5|751891.5|753877.9|751877.9|753983|751983|753863|751863|10
1640954280000|2021-12-31 12:38:00|754022.4|752022.4|753935.9|751935.9|754022.4|752022.4|753923.6|751923.6|7
1640954290000|2021-12-31 12:38:10|753933.1|751933.1|753887.5|751887.5|753942.4|751942.4|753832|751832|12
1640954300000|2021-12-31 12:38:20|753923.8|751923.8|753830|751830|753955.2|751955.2|753791.6|751791.6|20
1640954310000|2021-12-31 12:38:30|753860.8|751860.8|753941.7|751941.7|753958.4|751958.4|753860.8|751860.8|10
1640954320000|2021-12-31 12:38:40|753948.1|751948.1|753863.6|751863.6|753998|751998|753853|751853|7
1640954330000|2021-12-31 12:38:50|753943.4|751943.4|753919.9|751919.9|753943.4|751943.4|753839|751839|5
1640954340000|2021-12-31 12:39:00|753968.6|751968.6|753759.9|751759.9|753977|751977|753757.8|751757.8|15
1640954350000|2021-12-31 12:39:10|753723|751723|753961.8|751961.8|753961.8|751961.8|753723|751723|15
1640954360000|2021-12-31 12:39:20|753947.5|751947.5|753963|751963|753963|751963|753870.8|751870.8|7
1640954370000|2021-12-31 12:39:30|753954.6|751954.6|753902.4|751902.4|753954.6|751954.6|753858.1|751858.1|8
1640954380000|2021-12-31 12:39:40|753876.5|751876.5|753899|751899|753984.2|751984.2|753876.5|751876.5|6
1640954390000|2021-12-31 12:39:50|753915.6|751915.6|753912.7|751912.7|753915.6|751915.6|753830.9|751830.9|6
1640954400000|2021-12-31 12:40:00|753902.9|751902.9|753978.7|751978.7|753987.8|751987.8|753902.9|751902.9|6
1640954410000|2021-12-31 12:40:10|753979.7|751979.7|753990.9|751990.9|753990.9|751990.9|753979.7|751979.7|6
1640954420000|2021-12-31 12:40:20|753989|751989|753920.6|751920.6|753989|751989|753855.9|751855.9|7
1640954430000|2021-12-31 12:40:30|753926.5|751926.5|753984.5|751984.5|753984.5|751984.5|753926.5|751926.5|7
1640954440000|2021-12-31 12:40:40|753990.6|751990.6|753784.8|751784.8|753990.6|751990.6|753784.8|751784.8|5
1640954450000|2021-12-31 12:40:50|753825.2|751825.2|753925.2|751925.2|753925.2|751925.2|753825.2|751825.2|6
1640954460000|2021-12-31 12:41:00|753893.2|751893.2|753876.1|751876.1|753981.7|751981.7|753864.4|751864.4|7
1640954470000|2021-12-31 12:41:10|753898.8|751898.8|753929|751929|753929|751929|753748.1|751748.1|13
1640954480000|2021-12-31 12:41:20|753923|751923|753928.8|751928.8|753928.9|751928.9|753923|751923|4
1640954490000|2021-12-31 12:41:30|753928.3|751928.3|753858.6|751858.6|753928.3|751928.3|753839.1|751839.1|4
1640954500000|2021-12-31 12:41:40|753872.5|751872.5|753882.2|751882.2|753888.6|751888.6|753872.5|751872.5|5
1640954510000|2021-12-31 12:41:50|753879.5|751879.5|753924.1|751924.1|753924.1|751924.1|753879.5|751879.5|5
1640954520000|2021-12-31 12:42:00|753923.4|751923.4|753887.3|751887.3|753923.4|751923.4|753793.4|751793.4|6
1640954530000|2021-12-31 12:42:10|753876.6|751876.6|753828.4|751828.4|753879.7|751879.7|753815.7|751815.7|9
1640954540000|2021-12-31 12:42:20|753816.4|751816.4|753919|751919|753919|751919|753816.4|751816.4|7
1640954550000|2021-12-31 12:42:30|753810.8|751810.8|753823.9|751823.9|753851.8|751851.8|753810|751810|12
1640954560000|2021-12-31 12:42:40|753810.2|751810.2|753828.6|751828.6|753865.1|751865.1|753810.2|751810.2|5
1640954570000|2021-12-31 12:42:50|753844.9|751844.9|753821.7|751821.7|753872.6|751872.6|753812.6|751812.6|8
1640954580000|2021-12-31 12:43:00|753839.4|751839.4|753852|751852|753868.9|751868.9|753823.4|751823.4|9
1640954590000|2021-12-31 12:43:10|753872.6|751872.6|753846|751846|753891.2|751891.2|753838.4|751838.4|8
1640954600000|2021-12-31 12:43:20|753875.5|751875.5|753880.1|751880.1|753892.6|751892.6|753875.5|751875.5|3
1640954610000|2021-12-31 12:43:30|753903.1|751903.1|753903.1|751903.1|753903.7|751903.7|753903.1|751903.1|3
1640954620000|2021-12-31 12:43:40|753813.3|751813.3|753813.3|751813.3|753813.3|751813.3|753813.3|751813.3|1
1640954630000|2021-12-31 12:43:50|753814|751814|753816.2|751816.2|753817|751817|753814|751814|3
1640954640000|2021-12-31 12:44:00|753815.7|751815.7|753922.4|751922.4|753931.5|751931.5|753815.7|751815.7|12
1640954650000|2021-12-31 12:44:10|753930.1|751930.1|753924.3|751924.3|753930.3|751930.3|753924.3|751924.3|4
1640954660000|2021-12-31 12:44:20|753928|751928|753934.3|751934.3|753935.3|751935.3|753928|751928|4
1640954670000|2021-12-31 12:44:30|753934.5|751934.5|753940.9|751940.9|753940.9|751940.9|753918|751918|6
1640954680000|2021-12-31 12:44:40|753928.7|751928.7|753918.7|751918.7|753928.7|751928.7|753918.7|751918.7|3
1640954690000|2021-12-31 12:44:50|753923.3|751923.3|754141.6|752141.6|754359.5|752359.5|753914.1|751914.1|24
1640954700000|2021-12-31 12:45:00|754141.3|752141.3|754176.3|752176.3|754230.9|752230.9|754141.3|752141.3|27
1640954710000|2021-12-31 12:45:10|754154.9|752154.9|754046.9|752046.9|754160.4|752160.4|754004.9|752004.9|11
1640954720000|2021-12-31 12:45:20|754070.7|752070.7|753779.5|751779.5|754070.7|752070.7|753689.5|751689.5|12
1640954730000|2021-12-31 12:45:30|753804.7|751804.7|753705.7|751705.7|753804.7|751804.7|753677.3|751677.3|11
1640954740000|2021-12-31 12:45:40|753719.2|751719.2|753724.5|751724.5|753724.5|751724.5|753689.1|751689.1|18
1640954750000|2021-12-31 12:45:50|753728.3|751728.3|753759.7|751759.7|753762.3|751762.3|753728.3|751728.3|7
1640954760000|2021-12-31 12:46:00|753744.2|751744.2|754055|752055|754172.4|752172.4|753744.2|751744.2|15
1640954770000|2021-12-31 12:46:10|754038.3|752038.3|754039.6|752039.6|754039.6|752039.6|753965|751965|21
1640954780000|2021-12-31 12:46:20|754030.4|752030.4|754023.8|752023.8|754042.7|752042.7|753971.4|751971.4|18
1640954790000|2021-12-31 12:46:30|754023.2|752023.2|754003.7|752003.7|754037.3|752037.3|754003.7|752003.7|5
1640954800000|2021-12-31 12:46:40|754006.5|752006.5|754022|752022|754022|752022|753989.1|751989.1|6
1640954810000|2021-12-31 12:46:50|753995.9|751995.9|754011.2|752011.2|754014.9|752014.9|753995.9|751995.9|5
1640954820000|2021-12-31 12:47:00|753996|751996|753995.4|751995.4|754009.9|752009.9|753987.6|751987.6|14
1640954830000|2021-12-31 12:47:10|753998.5|751998.5|753998.2|751998.2|754002.5|752002.5|753983.6|751983.6|13
1640954840000|2021-12-31 12:47:20|753993.9|751993.9|754078.4|752078.4|754078.4|752078.4|753935.1|751935.1|11
1640954850000|2021-12-31 12:47:30|754088.4|752088.4|754070.7|752070.7|754088.4|752088.4|754046.9|752046.9|20
1640954860000|2021-12-31 12:47:40|754073.3|752073.3|754078.5|752078.5|754079.9|752079.9|754073.3|752073.3|7
1640954870000|2021-12-31 12:47:50|754079.7|752079.7|754078.9|752078.9|754079.7|752079.7|754077.1|752077.1|5
1640954880000|2021-12-31 12:48:00|754074.4|752074.4|754078.1|752078.1|754078.2|752078.2|754074.4|752074.4|7
1640954890000|2021-12-31 12:48:10|754079.4|752079.4|754080.4|752080.4|754080.4|752080.4|754079.1|752079.1|4
1640954900000|2021-12-31 12:48:20|754081.8|752081.8|754083.7|752083.7|754083.8|752083.8|754081.8|752081.8|6
1640954910000|2021-12-31 12:48:30|754081.5|752081.5|754077.5|752077.5|754082.9|752082.9|754071|752071|6
1640954920000|2021-12-31 12:48:40|754077.7|752077.7|754083|752083|754084.1|752084.1|754077.7|752077.7|6
1640954930000|2021-12-31 12:48:50|754079|752079|754081.3|752081.3|754082.7|752082.7|754079|752079|5
1640954940000|2021-12-31 12:49:00|754073.1|752073.1|754075|752075|754078.3|752078.3|754073.1|752073.1|5
1640954950000|2021-12-31 12:49:10|754074.2|752074.2|754081.1|752081.1|754082.5|752082.5|754074.2|752074.2|3
1640954960000|2021-12-31 12:49:20|754078.2|752078.2|754075.5|752075.5|754078.2|752078.2|754072.5|752072.5|5
1640954970000|2021-12-31 12:49:30|754074.2|752074.2|754079.4|752079.4|754083.9|752083.9|754074.2|752074.2|5
1640954980000|2021-12-31 12:49:40|754078.5|752078.5|754076.4|752076.4|754078.5|752078.5|754076.3|752076.3|4
1640954990000|2021-12-31 12:49:50|754075.6|752075.6|754073.3|752073.3|754078.2|752078.2|754070.4|752070.4|6
1640955000000|2021-12-31 12:50:00|754071.7|752071.7|754071.9|752071.9|754074.3|752074.3|754071.7|752071.7|3
1640955010000|2021-12-31 12:50:10|754071.1|752071.1|754078.5|752078.5|754078.5|752078.5|754071.1|752071.1|3
1640955020000|2021-12-31 12:50:20|754075.7|752075.7|754077.9|752077.9|754205.2|752205.2|754067.7|752067.7|7
1640955030000|2021-12-31 12:50:30|754076.4|752076.4|754076.5|752076.5|754076.6|752076.6|754068.5|752068.5|6
1640955040000|2021-12-31 12:50:40|754074.1|752074.1|754081.9|752081.9|754081.9|752081.9|754073|752073|3
1640955050000|2021-12-31 12:50:50|754082.7|752082.7|754082.6|752082.6|754083.4|752083.4|754082.6|752082.6|4
1640955060000|2021-12-31 12:51:00|754079.7|752079.7|754083.1|752083.1|754084.2|752084.2|754079.7|752079.7|5
1640955070000|2021-12-31 12:51:10|754080.9|752080.9|754080.9|752080.9|754080.9|752080.9|754080.9|752080.9|1
1640955080000|2021-12-31 12:51:20|754086.3|752086.3|754082.8|752082.8|754088.4|752088.4|754073.7|752073.7|8
1640955090000|2021-12-31 12:51:30|754085.3|752085.3|754086.5|752086.5|754086.5|752086.5|754085.3|752085.3|2
1640955100000|2021-12-31 12:51:40|754074.5|752074.5|753998.1|751998.1|754131.6|752131.6|753917.5|751917.5|14
1640955110000|2021-12-31 12:51:50|753998.2|751998.2|754107.3|752107.3|754150.6|752150.6|753948.2|751948.2|13
1640955120000|2021-12-31 12:52:00|754124.3|752124.3|754131.2|752131.2|754212.4|752212.4|754071.7|752071.7|9
1640955130000|2021-12-31 12:52:10|754138|752138|754089.4|752089.4|754138|752138|754089.4|752089.4|5
1640955140000|2021-12-31 12:52:20|754089|752089|754086|752086|754089|752089|754081.1|752081.1|6
1640955150000|2021-12-31 12:52:30|754084.6|752084.6|754103.7|752103.7|754103.7|752103.7|754065|752065|8
1640955160000|2021-12-31 12:52:40|754096.7|752096.7|754082.1|752082.1|754098.2|752098.2|754082.1|752082.1|6
1640955170000|2021-12-31 12:52:50|754086.2|752086.2|754086.9|752086.9|754087.6|752087.6|754080.9|752080.9|5
1640955180000|2021-12-31 12:53:00|754084.3|752084.3|754075.9|752075.9|754085|752085|754057.3|752057.3|6
1640955190000|2021-12-31 12:53:10|754073.7|752073.7|754131.9|752131.9|754182.7|752182.7|754073.7|752073.7|7
1640955200000|2021-12-31 12:53:20|754139.5|752139.5|754110.1|752110.1|754140.7|752140.7|754110.1|752110.1|5
1640955210000|2021-12-31 12:53:30|754085.9|752085.9|754089.6|752089.6|754089.6|752089.6|754085.9|752085.9|4
1640955220000|2021-12-31 12:53:40|754082.8|752082.8|754143.1|752143.1|754225.3|752225.3|754082.8|752082.8|5
1640955230000|2021-12-31 12:53:50|754136.2|752136.2|754136.3|752136.3|754136.3|752136.3|754132.3|752132.3|4
1640955240000|2021-12-31 12:54:00|754106.9|752106.9|754100.8|752100.8|754106.9|752106.9|754093.9|752093.9|5
1640955250000|2021-12-31 12:54:10|754100.1|752100.1|754111.5|752111.5|754111.5|752111.5|754100.1|752100.1|2
1640955260000|2021-12-31 12:54:20|754118.2|752118.2|754132|752132|754152.4|752152.4|754118.2|752118.2|3
1640955270000|2021-12-31 12:54:30|754258.6|752258.6|754124|752124|754258.6|752258.6|754124|752124|6
1640955280000|2021-12-31 12:54:40|754138.7|752138.7|754143|752143|754143|752143|754138.7|752138.7|2
1640955290000|2021-12-31 12:54:50|754133.6|752133.6|754173.2|752173.2|754173.2|752173.2|754103.6|752103.6|4
1640955300000|2021-12-31 12:55:00|754186.1|752186.1|753892.5|751892.5|754186.1|752186.1|753892.5|751892.5|10
1640955310000|2021-12-31 12:55:10|754089.9|752089.9|754513.7|752513.7|754695.7|752695.7|754089.5|752089.5|30
1640955320000|2021-12-31 12:55:20|754507|752507|754503.8|752503.8|754535.1|752535.1|754491.7|752491.7|10
1640955330000|2021-12-31 12:55:30|754537.5|752537.5|754195.7|752195.7|754537.5|752537.5|754168.6|752168.6|14
1640955340000|2021-12-31 12:55:40|754193.3|752193.3|754301.1|752301.1|754392.3|752392.3|754187.7|752187.7|13
1640955350000|2021-12-31 12:55:50|754291.9|752291.9|754327.7|752327.7|754327.7|752327.7|754291.9|752291.9|12
1640955360000|2021-12-31 12:56:00|754320.7|752320.7|754310.2|752310.2|754326.8|752326.8|754310.2|752310.2|8
1640955370000|2021-12-31 12:56:10|754325|752325|754184|752184|754325.1|752325.1|754184|752184|18
1640955380000|2021-12-31 12:56:20|754189.4|752189.4|754218.6|752218.6|754233.6|752233.6|754189.4|752189.4|10
1640955390000|2021-12-31 12:56:30|754226.3|752226.3|754221.5|752221.5|754226.3|752226.3|754206.8|752206.8|14
1640955400000|2021-12-31 12:56:40|754214.5|752214.5|754219.8|752219.8|754222.7|752222.7|754211.4|752211.4|12
1640955410000|2021-12-31 12:56:50|754213.8|752213.8|754220.4|752220.4|754224.1|752224.1|754207|752207|12
1640955420000|2021-12-31 12:57:00|754221.8|752221.8|754332.5|752332.5|754335.6|752335.6|754209.4|752209.4|18
1640955430000|2021-12-31 12:57:10|754377.1|752377.1|754368.3|752368.3|754379.2|752379.2|754341|752341|13
1640955440000|2021-12-31 12:57:20|754366.9|752366.9|754363.4|752363.4|754374|752374|754343.3|752343.3|11
1640955450000|2021-12-31 12:57:30|754364.4|752364.4|754360.4|752360.4|754366.8|752366.8|754351.2|752351.2|10
1640955460000|2021-12-31 12:57:40|754358|752358|754353.1|752353.1|754365.8|752365.8|754339|752339|14
1640955470000|2021-12-31 12:57:50|754344.8|752344.8|754453|752453|754453|752453|754344.8|752344.8|10
1640955480000|2021-12-31 12:58:00|754435.2|752435.2|754422.5|752422.5|754453.3|752453.3|754410.2|752410.2|14
1640955490000|2021-12-31 12:58:10|754423.9|752423.9|754431.1|752431.1|754444.4|752444.4|754421.1|752421.1|13
1640955500000|2021-12-31 12:58:20|754437.1|752437.1|754321.8|752321.8|754453.2|752453.2|754321.8|752321.8|13
1640955510000|2021-12-31 12:58:30|754330.5|752330.5|754368.2|752368.2|754374.1|752374.1|754305.1|752305.1|13
1640955520000|2021-12-31 12:58:40|754365.7|752365.7|754373.6|752373.6|754380.2|752380.2|754353.7|752353.7|10
1640955530000|2021-12-31 12:58:50|754367.7|752367.7|754371|752371|754371.3|752371.3|754358.8|752358.8|9
1640955540000|2021-12-31 12:59:00|754352.4|752352.4|754352.3|752352.3|754358.6|752358.6|754335.6|752335.6|12
1640955550000|2021-12-31 12:59:10|754379.4|752379.4|754359.4|752359.4|754379.4|752379.4|754354.6|752354.6|5
1640955560000|2021-12-31 12:59:20|754346|752346|754629.9|752629.9|754657.2|752657.2|754343|752343|22
1640955570000|2021-12-31 12:59:30|754689.4|752689.4|754637.5|752637.5|754689.4|752689.4|754590.3|752590.3|19
1640955580000|2021-12-31 12:59:40|754640|752640|754911.6|752911.6|754975.9|752975.9|754632.3|752632.3|30
1640955590000|2021-12-31 12:59:50|754909.9|752909.9|754789.4|752789.4|754975|752975|754573.2|752573.2|22
1640955600000|2021-12-31 13:00:00|754642.2|752642.2|754692.4|752692.4|754705.1|752705.1|754635.3|752635.3|14
1640955610000|2021-12-31 13:00:10|754732.7|752732.7|754742.9|752742.9|754754.6|752754.6|754689.9|752689.9|10
1640955620000|2021-12-31 13:00:20|754733.9|752733.9|754620.1|752620.1|754835.5|752835.5|754609.1|752609.1|21
1640955630000|2021-12-31 13:00:30|754632|752632|754722|752722|754727.6|752727.6|754627.1|752627.1|9
1640955640000|2021-12-31 13:00:40|754724.2|752724.2|754639.7|752639.7|754735.9|752735.9|754639.3|752639.3|13
1640955650000|2021-12-31 13:00:50|754648.1|752648.1|754674.2|752674.2|754674.2|752674.2|754633.5|752633.5|12
1640955660000|2021-12-31 13:01:00|754676|752676|754642.1|752642.1|754755.6|752755.6|754599.6|752599.6|14
1640955670000|2021-12-31 13:01:10|754607.6|752607.6|754647.7|752647.7|754659.9|752659.9|754606.3|752606.3|16
1640955680000|2021-12-31 13:01:20|754642.6|752642.6|754695.6|752695.6|754735.5|752735.5|754562|752562|23
1640955690000|2021-12-31 13:01:30|754682.6|752682.6|754720.1|752720.1|754726.4|752726.4|754682.6|752682.6|10
1640955700000|2021-12-31 13:01:40|754723.2|752723.2|754762|752762|754763.3|752763.3|754632.4|752632.4|15
1640955710000|2021-12-31 13:01:50|754723.6|752723.6|754286.7|752286.7|754723.6|752723.6|754278.9|752278.9|25
1640955720000|2021-12-31 13:02:00|754299.1|752299.1|754343.7|752343.7|754343.7|752343.7|754276.3|752276.3|18
1640955730000|2021-12-31 13:02:10|754335.7|752335.7|754293.7|752293.7|754447.5|752447.5|754284.5|752284.5|16
1640955740000|2021-12-31 13:02:20|754293.4|752293.4|754393.7|752393.7|754405.5|752405.5|754276.6|752276.6|30
1640955750000|2021-12-31 13:02:30|754379.1|752379.1|754367.6|752367.6|754391.1|752391.1|754360.8|752360.8|23
1640955760000|2021-12-31 13:02:40|754378.2|752378.2|754373.4|752373.4|754378.2|752378.2|754331.6|752331.6|24
1640955770000|2021-12-31 13:02:50|754367.5|752367.5|754360.1|752360.1|754379.9|752379.9|754291.5|752291.5|23
1640955780000|2021-12-31 13:03:00|754365.2|752365.2|754302.2|752302.2|754448.5|752448.5|754285.6|752285.6|18
1640955790000|2021-12-31 13:03:10|754355.3|752355.3|754353.7|752353.7|754366.6|752366.6|754312|752312|10
1640955800000|2021-12-31 13:03:20|754348|752348|754353.1|752353.1|754396|752396|754315.4|752315.4|11
1640955810000|2021-12-31 13:03:30|754340.4|752340.4|754406.8|752406.8|754406.8|752406.8|754320.6|752320.6|8
1640955820000|2021-12-31 13:03:40|754386.5|752386.5|754261.6|752261.6|754402|752402|754260|752260|7
1640955830000|2021-12-31 13:03:50|754278|752278|754369.1|752369.1|754401.5|752401.5|754272.9|752272.9|7
1640955840000|2021-12-31 13:04:00|754398.9|752398.9|754412.7|752412.7|754437.7|752437.7|754352.9|752352.9|19
1640955850000|2021-12-31 13:04:10|754320|752320|754390.8|752390.8|754395|752395|754320|752320|14
1640955860000|2021-12-31 13:04:20|754385.2|752385.2|754387.7|752387.7|754411.6|752411.6|754357|752357|16
1640955870000|2021-12-31 13:04:30|754369.8|752369.8|754368.6|752368.6|754379.4|752379.4|754359.7|752359.7|13
1640955880000|2021-12-31 13:04:40|754373.2|752373.2|754392.8|752392.8|754392.8|752392.8|754366.2|752366.2|15
1640955890000|2021-12-31 13:04:50|754396.1|752396.1|754361.8|752361.8|754396.1|752396.1|754357.3|752357.3|12
1640955900000|2021-12-31 13:05:00|754361.9|752361.9|754407.1|752407.1|754407.1|752407.1|754351.6|752351.6|14
1640955910000|2021-12-31 13:05:10|754400.1|752400.1|754384.7|752384.7|754400.1|752400.1|754375.7|752375.7|7
1640955920000|2021-12-31 13:05:20|754376.5|752376.5|754372|752372|754387|752387|754365.3|752365.3|12
1640955930000|2021-12-31 13:05:30|754380.5|752380.5|754370.1|752370.1|754380.5|752380.5|754362.9|752362.9|9
1640955940000|2021-12-31 13:05:40|754386.6|752386.6|754347.8|752347.8|754386.6|752386.6|754347.8|752347.8|5
1640955950000|2021-12-31 13:05:50|754350.8|752350.8|754357.4|752357.4|754386.7|752386.7|754350.8|752350.8|8
1640955960000|2021-12-31 13:06:00|754346.1|752346.1|754392.6|752392.6|754395|752395|754346.1|752346.1|14
1640955970000|2021-12-31 13:06:10|754389|752389|754391.4|752391.4|754391.4|752391.4|754379.7|752379.7|5
1640955980000|2021-12-31 13:06:20|754380.5|752380.5|754375.7|752375.7|754383|752383|754373.7|752373.7|5
1640955990000|2021-12-31 13:06:30|754374.3|752374.3|754400.7|752400.7|754407.7|752407.7|754374.3|752374.3|4
1640956000000|2021-12-31 13:06:40|754406.7|752406.7|754373.5|752373.5|754406.7|752406.7|754373.5|752373.5|3
1640956010000|2021-12-31 13:06:50|754375.4|752375.4|754381.5|752381.5|754389.6|752389.6|754375.4|752375.4|5
1640956020000|2021-12-31 13:07:00|754375.4|752375.4|754430.8|752430.8|754441.4|752441.4|754375.4|752375.4|8
1640956030000|2021-12-31 13:07:10|754439.4|752439.4|754445.5|752445.5|754445.5|752445.5|754439.4|752439.4|2
1640956040000|2021-12-31 13:07:20|754431.5|752431.5|754440.8|752440.8|754440.8|752440.8|754431.5|752431.5|3
1640956050000|2021-12-31 13:07:30|754431.5|752431.5|754422|752422|754434|752434|754409.2|752409.2|4
1640956060000|2021-12-31 13:07:40|754436.5|752436.5|754434.5|752434.5|754436.8|752436.8|754428.8|752428.8|6
1640956070000|2021-12-31 13:07:50|754434.8|752434.8|754435.9|752435.9|754435.9|752435.9|754434.8|752434.8|2
1640956080000|2021-12-31 13:08:00|754431.5|752431.5|754414.4|752414.4|754433.4|752433.4|754414.4|752414.4|3
1640956090000|2021-12-31 13:08:10|754420.3|752420.3|754428.9|752428.9|754428.9|752428.9|754418.4|752418.4|4
1640956100000|2021-12-31 13:08:20|754428.7|752428.7|754432.3|752432.3|754432.3|752432.3|754428.5|752428.5|3
1640956110000|2021-12-31 13:08:30|754433.5|752433.5|754398.6|752398.6|754433.5|752433.5|754398.6|752398.6|4
1640956120000|2021-12-31 13:08:40|754398.1|752398.1|754398.1|752398.1|754398.1|752398.1|754398.1|752398.1|1
1640956130000|2021-12-31 13:08:50|754396.8|752396.8|754396.8|752396.8|754399.5|752399.5|754396.8|752396.8|4
1640956160000|2021-12-31 13:09:20|754399.3|752399.3|754439.4|752439.4|754439.4|752439.4|754396.8|752396.8|5
1640956170000|2021-12-31 13:09:30|754445.5|752445.5|754445.5|752445.5|754445.5|752445.5|754445.5|752445.5|1
1640956180000|2021-12-31 13:09:40|754431.6|752431.6|754361.8|752361.8|754436.4|752436.4|754331.4|752331.4|4
1640956190000|2021-12-31 13:09:50|754364.4|752364.4|754439.1|752439.1|754439.1|752439.1|754364.4|752364.4|3
1640956200000|2021-12-31 13:10:00|754238.7|752238.7|754326.8|752326.8|754363.1|752363.1|754238.7|752238.7|8
1640956210000|2021-12-31 13:10:10|754365.4|752365.4|754292.6|752292.6|754369.9|752369.9|754271|752271|9
1640956220000|2021-12-31 13:10:20|754348.6|752348.6|754350.8|752350.8|754350.8|752350.8|754298.7|752298.7|6
1640956230000|2021-12-31 13:10:30|754381.5|752381.5|754212.7|752212.7|754381.5|752381.5|754181.2|752181.2|15
1640956240000|2021-12-31 13:10:40|754359|752359|754261.5|752261.5|754359|752359|754247.5|752247.5|14
1640956250000|2021-12-31 13:10:50|754294|752294|754299.6|752299.6|754352.5|752352.5|754294|752294|7
1640956260000|2021-12-31 13:11:00|754352.5|752352.5|754371.8|752371.8|754371.8|752371.8|754268.2|752268.2|7
1640956270000|2021-12-31 13:11:10|754345.6|752345.6|754325.1|752325.1|754389.9|752389.9|754293.8|752293.8|13
1640956280000|2021-12-31 13:11:20|754361.7|752361.7|754405.9|752405.9|754462.6|752462.6|754305.9|752305.9|16
1640956290000|2021-12-31 13:11:30|754385.2|752385.2|754423.8|752423.8|754423.8|752423.8|754385.2|752385.2|10
1640956300000|2021-12-31 13:11:40|754434.4|752434.4|754430.8|752430.8|754434.4|752434.4|754367.3|752367.3|7
1640956310000|2021-12-31 13:11:50|754435.3|752435.3|754396.4|752396.4|754438.6|752438.6|754323.7|752323.7|20
1640956320000|2021-12-31 13:12:00|754381.6|752381.6|754404.3|752404.3|754440.3|752440.3|754300.4|752300.4|25
1640956330000|2021-12-31 13:12:10|754402.9|752402.9|754379|752379|754418.3|752418.3|754295.1|752295.1|15
1640956340000|2021-12-31 13:12:20|754398.3|752398.3|754388.5|752388.5|754424.8|752424.8|754221.9|752221.9|17
1640956350000|2021-12-31 13:12:30|754351.4|752351.4|754328.3|752328.3|754375.7|752375.7|754312.4|752312.4|8
1640956360000|2021-12-31 13:12:40|754337.9|752337.9|754202.4|752202.4|754422.6|752422.6|754002.9|752002.9|31
1640956370000|2021-12-31 13:12:50|754247.3|752247.3|754214.2|752214.2|754247.3|752247.3|754180.2|752180.2|25
1640956380000|2021-12-31 13:13:00|754185.1|752185.1|754215.2|752215.2|754237.9|752237.9|754185.1|752185.1|16
1640956390000|2021-12-31 13:13:10|754203.2|752203.2|754203.8|752203.8|754221|752221|754197.7|752197.7|18
1640956400000|2021-12-31 13:13:20|754209.1|752209.1|754246.5|752246.5|754246.5|752246.5|754207.1|752207.1|12
1640956410000|2021-12-31 13:13:30|754247.8|752247.8|754232|752232|754257.2|752257.2|754141.4|752141.4|24
1640956420000|2021-12-31 13:13:40|754225.6|752225.6|754216.9|752216.9|754249.6|752249.6|754191.5|752191.5|23
1640956430000|2021-12-31 13:13:50|754246.6|752246.6|754206.8|752206.8|754246.6|752246.6|754176.2|752176.2|19
1640956440000|2021-12-31 13:14:00|754207.2|752207.2|754140.1|752140.1|754235.9|752235.9|754104.3|752104.3|34
1640956450000|2021-12-31 13:14:10|754127.4|752127.4|754149.9|752149.9|754180.5|752180.5|754102.5|752102.5|34
1640956460000|2021-12-31 13:14:20|754136.5|752136.5|754153.4|752153.4|754162.3|752162.3|754115|752115|21
1640956470000|2021-12-31 13:14:30|754155.6|752155.6|754113.6|752113.6|754164|752164|754089.7|752089.7|23
1640956480000|2021-12-31 13:14:40|754106.9|752106.9|754105.5|752105.5|754124.2|752124.2|754105.5|752105.5|22
1640956490000|2021-12-31 13:14:50|754105.2|752105.2|754023.5|752023.5|754148.8|752148.8|754023.5|752023.5|20
1640956500000|2021-12-31 13:15:00|754078.9|752078.9|754166.7|752166.7|754180.5|752180.5|754054.3|752054.3|14
1640956510000|2021-12-31 13:15:10|754149.8|752149.8|754143.3|752143.3|754149.8|752149.8|754141.2|752141.2|9
1640956520000|2021-12-31 13:15:20|754142.2|752142.2|754142.6|752142.6|754144.5|752144.5|754142.2|752142.2|6
1640956530000|2021-12-31 13:15:30|754143.4|752143.4|754136.9|752136.9|754145.9|752145.9|754134|752134|9
1640956540000|2021-12-31 13:15:40|754133.9|752133.9|754139.9|752139.9|754168.3|752168.3|754133.9|752133.9|10
1640956550000|2021-12-31 13:15:50|754136.8|752136.8|754132.6|752132.6|754159|752159|754119.4|752119.4|12
1640956560000|2021-12-31 13:16:00|754134.1|752134.1|754222.6|752222.6|754222.6|752222.6|754133.4|752133.4|8
1640956570000|2021-12-31 13:16:10|754163|752163|754138.5|752138.5|754217.9|752217.9|754138.5|752138.5|12
1640956580000|2021-12-31 13:16:20|754140.6|752140.6|754205|752205|754231.9|752231.9|754124.6|752124.6|13
1640956590000|2021-12-31 13:16:30|754212.1|752212.1|753975.3|751975.3|754221.5|752221.5|753953.7|751953.7|27
1640956600000|2021-12-31 13:16:40|753973.6|751973.6|753974.1|751974.1|753979.9|751979.9|753973.3|751973.3|19
1640956610000|2021-12-31 13:16:50|753972.3|751972.3|753966.6|751966.6|753974.8|751974.8|753966.2|751966.2|13
1640956620000|2021-12-31 13:17:00|753958.2|751958.2|753962.7|751962.7|753965.9|751965.9|753958.2|751958.2|11
1640956630000|2021-12-31 13:17:10|753961.4|751961.4|753941.7|751941.7|753965.2|751965.2|753933.9|751933.9|12
1640956640000|2021-12-31 13:17:20|753944.5|751944.5|753931.3|751931.3|753950|751950|753913.1|751913.1|9
1640956650000|2021-12-31 13:17:30|753926.9|751926.9|753829.1|751829.1|753934.7|751934.7|753816.1|751816.1|20
1640956660000|2021-12-31 13:17:40|753827|751827|753489.5|751489.5|753898.3|751898.3|753473.3|751473.3|27
1640956670000|2021-12-31 13:17:50|753473|751473|753508.7|751508.7|753692.8|751692.8|753469.3|751469.3|33
1640956680000|2021-12-31 13:18:00|753499.3|751499.3|753451|751451|753562|751562|753447|751447|25
1640956690000|2021-12-31 13:18:10|753455.4|751455.4|753518.5|751518.5|753518.5|751518.5|753453.5|751453.5|13
1640956700000|2021-12-31 13:18:20|753416|751416|753400.5|751400.5|753426.5|751426.5|753393.9|751393.9|11
1640956710000|2021-12-31 13:18:30|753393.1|751393.1|753404.3|751404.3|753416.9|751416.9|753393.1|751393.1|9
1640956720000|2021-12-31 13:18:40|753402.3|751402.3|753414.9|751414.9|753420.3|751420.3|753402.3|751402.3|9
1640956730000|2021-12-31 13:18:50|753416.9|751416.9|753418.9|751418.9|753422.7|751422.7|753388.2|751388.2|21
1640956740000|2021-12-31 13:19:00|753410.8|751410.8|753403.9|751403.9|753415|751415|753399.7|751399.7|9
1640956750000|2021-12-31 13:19:10|753398.6|751398.6|753403.6|751403.6|753410.3|751410.3|753390.9|751390.9|11
1640956760000|2021-12-31 13:19:20|753402.3|751402.3|753388.7|751388.7|753410.5|751410.5|753386.1|751386.1|13
1640956770000|2021-12-31 13:19:30|753386.8|751386.8|753383.5|751383.5|753403.3|751403.3|753382.2|751382.2|11
1640956780000|2021-12-31 13:19:40|753383.3|751383.3|753395.3|751395.3|753395.3|751395.3|753367.5|751367.5|6
1640956790000|2021-12-31 13:19:50|753404.5|751404.5|753368.1|751368.1|753404.5|751404.5|753368.1|751368.1|9
1640956800000|2021-12-31 13:20:00|753376.9|751376.9|753387.2|751387.2|753397.4|751397.4|753362.7|751362.7|13
1640956810000|2021-12-31 13:20:10|753389.8|751389.8|753407.7|751407.7|753419.1|751419.1|753389.8|751389.8|16
1640956820000|2021-12-31 13:20:20|753405|751405|753409.1|751409.1|753440.5|751440.5|753384.4|751384.4|15
1640956830000|2021-12-31 13:20:30|753421.6|751421.6|753396.9|751396.9|753421.6|751421.6|753396.9|751396.9|5
1640956840000|2021-12-31 13:20:40|753409.3|751409.3|753383.3|751383.3|753440.8|751440.8|753380.3|751380.3|8
1640956850000|2021-12-31 13:20:50|753421.9|751421.9|753394.4|751394.4|753421.9|751421.9|753387.2|751387.2|7
1640956860000|2021-12-31 13:21:00|753404.4|751404.4|753384.3|751384.3|753404.4|751404.4|753384.3|751384.3|7
1640956870000|2021-12-31 13:21:10|753390.5|751390.5|753391.4|751391.4|753424.8|751424.8|753386.9|751386.9|9
1640956880000|2021-12-31 13:21:20|753390.6|751390.6|753420.5|751420.5|753420.5|751420.5|753384.8|751384.8|3
1640956890000|2021-12-31 13:21:30|753409.7|751409.7|753407.1|751407.1|753409.7|751409.7|753403.7|751403.7|3
1640956900000|2021-12-31 13:21:40|753430.5|751430.5|753388.2|751388.2|753430.5|751430.5|753386.1|751386.1|10
1640956910000|2021-12-31 13:21:50|753393.7|751393.7|753396.7|751396.7|753428.1|751428.1|753387.5|751387.5|6
1640956920000|2021-12-31 13:22:00|753416.9|751416.9|753414.5|751414.5|753416.9|751416.9|753405.8|751405.8|9
1640956930000|2021-12-31 13:22:10|753406.8|751406.8|753391.6|751391.6|753406.8|751406.8|753388.9|751388.9|7
1640956940000|2021-12-31 13:22:20|753388.3|751388.3|753412.2|751412.2|753416.8|751416.8|753388.3|751388.3|5
1640956950000|2021-12-31 13:22:30|753416|751416|753422.9|751422.9|753422.9|751422.9|753414.6|751414.6|3
1640956960000|2021-12-31 13:22:40|753422.2|751422.2|753395.9|751395.9|753442.4|751442.4|753395.9|751395.9|7
1640956970000|2021-12-31 13:22:50|753431.1|751431.1|753405.4|751405.4|753431.1|751431.1|753405.4|751405.4|8
1640956980000|2021-12-31 13:23:00|753396.7|751396.7|753406.5|751406.5|753410.5|751410.5|753386.2|751386.2|11
1640956990000|2021-12-31 13:23:10|753410.8|751410.8|753378.9|751378.9|753410.8|751410.8|753378.9|751378.9|8
1640957000000|2021-12-31 13:23:20|753403.6|751403.6|753403.6|751403.6|753415.8|751415.8|753401.6|751401.6|4
1640957010000|2021-12-31 13:23:30|753404|751404|753397.6|751397.6|753404|751404|753393.9|751393.9|7
1640957020000|2021-12-31 13:23:40|753397.4|751397.4|753400.7|751400.7|753400.9|751400.9|753397.4|751397.4|7
1640957030000|2021-12-31 13:23:50|753406.5|751406.5|753568.6|751568.6|753595.4|751595.4|753404.7|751404.7|27
1640957040000|2021-12-31 13:24:00|753570.7|751570.7|753505|751505|753577.1|751577.1|753465.9|751465.9|19
1640957050000|2021-12-31 13:24:10|753548.2|751548.2|753493|751493|753548.2|751548.2|753467.2|751467.2|20
1640957060000|2021-12-31 13:24:20|753484.5|751484.5|753428.1|751428.1|753500.8|751500.8|753414.5|751414.5|21
1640957070000|2021-12-31 13:24:30|753437.1|751437.1|753498.9|751498.9|753544.4|751544.4|753435.3|751435.3|9
1640957080000|2021-12-31 13:24:40|753487.1|751487.1|753464.1|751464.1|753487.1|751487.1|753455.6|751455.6|15
1640957090000|2021-12-31 13:24:50|753459.8|751459.8|753446.7|751446.7|753461|751461|753423.3|751423.3|8
1640957100000|2021-12-31 13:25:00|753425.2|751425.2|753449.7|751449.7|753449.7|751449.7|753425.2|751425.2|3
1640957110000|2021-12-31 13:25:10|753439.9|751439.9|753350.4|751350.4|753478.5|751478.5|753301.8|751301.8|22
1640957120000|2021-12-31 13:25:20|753353.4|751353.4|753357.2|751357.2|753382|751382|753342.9|751342.9|9
1640957130000|2021-12-31 13:25:30|753351.8|751351.8|753378.3|751378.3|753381.1|751381.1|753338.4|751338.4|9
1640957140000|2021-12-31 13:25:40|753370.7|751370.7|752877.5|750877.5|753370.7|751370.7|752615.1|750615.1|29
1640957150000|2021-12-31 13:25:50|752858.9|750858.9|752869.4|750869.4|752921|750921|752827.2|750827.2|23
1640957160000|2021-12-31 13:26:00|752876.7|750876.7|752870.3|750870.3|752907.8|750907.8|752839.9|750839.9|21
1640957170000|2021-12-31 13:26:10|752856.3|750856.3|752855.7|750855.7|752915.9|750915.9|752855.7|750855.7|18
1640957180000|2021-12-31 13:26:20|752860.7|750860.7|752803.4|750803.4|752896.3|750896.3|752800.7|750800.7|12
1640957190000|2021-12-31 13:26:30|752811.8|750811.8|752870.8|750870.8|752893.1|750893.1|752772.9|750772.9|12
1640957200000|2021-12-31 13:26:40|752807|750807|752800|750800|752827.9|750827.9|752721.2|750721.2|19
1640957210000|2021-12-31 13:26:50|752799.7|750799.7|752851.3|750851.3|752932|750932|752799.7|750799.7|12
1640957220000|2021-12-31 13:27:00|752829.7|750829.7|752799.3|750799.3|752872.6|750872.6|752793.5|750793.5|21
1640957230000|2021-12-31 13:27:10|752800|750800|752741.5|750741.5|752876.7|750876.7|752741.5|750741.5|17
1640957240000|2021-12-31 13:27:20|752754.8|750754.8|752749.1|750749.1|752754.8|750754.8|752744.8|750744.8|7
1640957250000|2021-12-31 13:27:30|752748.2|750748.2|752488.1|750488.1|752768.5|750768.5|752487|750487|14
1640957260000|2021-12-31 13:27:40|752487.8|750487.8|752506.8|750506.8|752514.1|750514.1|752482.6|750482.6|24
1640957270000|2021-12-31 13:27:50|752499.5|750499.5|752782.8|750782.8|752791|750791|752498.1|750498.1|28
1640957280000|2021-12-31 13:28:00|752739|750739|752718|750718|752786.6|750786.6|752702.1|750702.1|26
1640957290000|2021-12-31 13:28:10|752717.7|750717.7|752785.2|750785.2|752788.4|750788.4|752717.7|750717.7|15
1640957300000|2021-12-31 13:28:20|752783.7|750783.7|752670.7|750670.7|752784.9|750784.9|752639.4|750639.4|16
1640957310000|2021-12-31 13:28:30|752688.6|750688.6|752755.3|750755.3|752755.3|750755.3|752669.2|750669.2|17
1640957320000|2021-12-31 13:28:40|752752.4|750752.4|752653.3|750653.3|752752.4|750752.4|752645.7|750645.7|9
1640957330000|2021-12-31 13:28:50|752674.2|750674.2|752895.5|750895.5|752954|750954|752674.2|750674.2|18
1640957340000|2021-12-31 13:29:00|752909|750909|752917.3|750917.3|752957.5|750957.5|752827.5|750827.5|12
1640957350000|2021-12-31 13:29:10|752916.3|750916.3|752777.4|750777.4|752997.4|750997.4|752695.6|750695.6|15
1640957360000|2021-12-31 13:29:20|752774.5|750774.5|752867.3|750867.3|752900.8|750900.8|752774.5|750774.5|14
1640957370000|2021-12-31 13:29:30|752867.4|750867.4|752802.8|750802.8|752887.7|750887.7|752795.6|750795.6|21
1640957380000|2021-12-31 13:29:40|752758.8|750758.8|752856.8|750856.8|752894.1|750894.1|752758.8|750758.8|28
1640957390000|2021-12-31 13:29:50|752873.3|750873.3|752766.7|750766.7|752884.1|750884.1|752766.7|750766.7|15
1640957400000|2021-12-31 13:30:00|752772.2|750772.2|752787.1|750787.1|752836.7|750836.7|752766.7|750766.7|13
1640957410000|2021-12-31 13:30:10|752820.1|750820.1|752761.9|750761.9|752868|750868|752761.9|750761.9|13
1640957420000|2021-12-31 13:30:20|752778.4|750778.4|752857.6|750857.6|752857.6|750857.6|752778.4|750778.4|10
1640957430000|2021-12-31 13:30:30|752878.5|750878.5|752894.5|750894.5|752898.8|750898.8|752836.8|750836.8|14
1640957440000|2021-12-31 13:30:40|752857.5|750857.5|752753.9|750753.9|752867.3|750867.3|752753.9|750753.9|8
1640957450000|2021-12-31 13:30:50|752767.7|750767.7|752858.7|750858.7|752890.1|750890.1|752764.1|750764.1|11
1640957460000|2021-12-31 13:31:00|752882.5|750882.5|752867.3|750867.3|752895.4|750895.4|752858.6|750858.6|4
1640957470000|2021-12-31 13:31:10|752896.4|750896.4|752822.3|750822.3|752896.4|750896.4|752731.7|750731.7|13
1640957480000|2021-12-31 13:31:20|752782.5|750782.5|752837|750837|752886|750886|752782.5|750782.5|8
1640957490000|2021-12-31 13:31:30|752856.8|750856.8|752907.8|750907.8|752907.8|750907.8|752856.8|750856.8|6
1640957500000|2021-12-31 13:31:40|752732.5|750732.5|752848.3|750848.3|752848.3|750848.3|752732.5|750732.5|6
1640957510000|2021-12-31 13:31:50|752832|750832|752816.8|750816.8|752832|750832|752803.9|750803.9|5
1640957520000|2021-12-31 13:32:00|752846.6|750846.6|752877.2|750877.2|752881.3|750881.3|752787.5|750787.5|6
1640957530000|2021-12-31 13:32:10|752863.7|750863.7|752879.1|750879.1|752879.1|750879.1|752816.9|750816.9|8
1640957540000|2021-12-31 13:32:20|752894.3|750894.3|752840.4|750840.4|752894.3|750894.3|752840.4|750840.4|4
1640957550000|2021-12-31 13:32:30|752857.7|750857.7|752738.6|750738.6|752867.9|750867.9|752662|750662|6
1640957560000|2021-12-31 13:32:40|752819.5|750819.5|752772|750772|752846|750846|752772|750772|5
1640957570000|2021-12-31 13:32:50|752814.1|750814.1|752856.4|750856.4|752856.4|750856.4|752807.7|750807.7|6
1640957580000|2021-12-31 13:33:00|752873.9|750873.9|752822.5|750822.5|752873.9|750873.9|752822.5|750822.5|5
1640957590000|2021-12-31 13:33:10|752843.2|750843.2|753146.4|751146.4|753162.9|751162.9|752843.2|750843.2|18
1640957600000|2021-12-31 13:33:20|753126.4|751126.4|753083.2|751083.2|753224.9|751224.9|753023.7|751023.7|17
1640957610000|2021-12-31 13:33:30|753040.6|751040.6|753145.3|751145.3|753145.3|751145.3|753031.1|751031.1|13
1640957620000|2021-12-31 13:33:40|753193|751193|753099.5|751099.5|753193|751193|753024.6|751024.6|6
1640957630000|2021-12-31 13:33:50|753088.8|751088.8|753058.2|751058.2|753099.6|751099.6|753047.2|751047.2|7
1640957640000|2021-12-31 13:34:00|753073.2|751073.2|753087.7|751087.7|753096.2|751096.2|753069.3|751069.3|6
1640957650000|2021-12-31 13:34:10|753133.8|751133.8|753174.2|751174.2|753204.8|751204.8|753130.9|751130.9|7
1640957660000|2021-12-31 13:34:20|753142.7|751142.7|753094.9|751094.9|753191.9|751191.9|753073.6|751073.6|13
1640957670000|2021-12-31 13:34:30|753146.3|751146.3|753141.3|751141.3|753164|751164|753092.1|751092.1|17
1640957680000|2021-12-31 13:34:40|753156.7|751156.7|753150.5|751150.5|753156.7|751156.7|753122.6|751122.6|6
1640957690000|2021-12-31 13:34:50|753111.8|751111.8|753147.2|751147.2|753147.2|751147.2|753075.7|751075.7|8
1640957700000|2021-12-31 13:35:00|753161.5|751161.5|753098.1|751098.1|753168|751168|753098.1|751098.1|4
1640957710000|2021-12-31 13:35:10|753107.2|751107.2|753206.9|751206.9|753206.9|751206.9|753107.2|751107.2|4
1640957720000|2021-12-31 13:35:20|753108.3|751108.3|753140.1|751140.1|753203.1|751203.1|753085|751085|7
1640957730000|2021-12-31 13:35:30|753202.9|751202.9|753213.9|751213.9|753213.9|751213.9|753173.9|751173.9|5
1640957740000|2021-12-31 13:35:40|753214.7|751214.7|753221.1|751221.1|753224.6|751224.6|753214.7|751214.7|3
1640957750000|2021-12-31 13:35:50|753075.2|751075.2|753194.5|751194.5|753200.8|751200.8|753075.2|751075.2|4
1640957760000|2021-12-31 13:36:00|753175.7|751175.7|753196.1|751196.1|753196.1|751196.1|753175.7|751175.7|2
1640957770000|2021-12-31 13:36:10|753106.8|751106.8|753209|751209|753209|751209|753106.8|751106.8|5
1640957780000|2021-12-31 13:36:20|753244.4|751244.4|753216.4|751216.4|753244.4|751244.4|753216.4|751216.4|5
1640957790000|2021-12-31 13:36:30|753138.1|751138.1|753207.7|751207.7|753207.7|751207.7|753138.1|751138.1|6
1640957800000|2021-12-31 13:36:40|753243.9|751243.9|753173.3|751173.3|753243.9|751243.9|753173.3|751173.3|3
1640957810000|2021-12-31 13:36:50|753223.5|751223.5|753210.1|751210.1|753223.5|751223.5|753210.1|751210.1|4
1640957820000|2021-12-31 13:37:00|753221.6|751221.6|753025.9|751025.9|753225.2|751225.2|753025.9|751025.9|4
1640957830000|2021-12-31 13:37:10|753081.6|751081.6|753147.3|751147.3|753147.3|751147.3|753054.5|751054.5|5
1640957840000|2021-12-31 13:37:20|753130.3|751130.3|753209.1|751209.1|753227.7|751227.7|753130.3|751130.3|5
1640957850000|2021-12-31 13:37:30|753211.7|751211.7|753209.3|751209.3|753211.7|751211.7|753205.1|751205.1|4
1640957860000|2021-12-31 13:37:40|753222.4|751222.4|753176.1|751176.1|753222.4|751222.4|753145.8|751145.8|5
1640957870000|2021-12-31 13:37:50|753180.3|751180.3|753218.8|751218.8|753237.2|751237.2|753123.9|751123.9|8
1640957880000|2021-12-31 13:38:00|753221.3|751221.3|753286.7|751286.7|753286.7|751286.7|753082.5|751082.5|9
1640957890000|2021-12-31 13:38:10|753228.5|751228.5|753222.7|751222.7|753232.7|751232.7|753222.7|751222.7|6
1640957900000|2021-12-31 13:38:20|753224.5|751224.5|753228.7|751228.7|753228.7|751228.7|753224.5|751224.5|5
1640957910000|2021-12-31 13:38:30|753230.2|751230.2|753115|751115|753230.2|751230.2|753097.3|751097.3|4
1640957920000|2021-12-31 13:38:40|753141.7|751141.7|753255.2|751255.2|753271.7|751271.7|753141.7|751141.7|4
1640957930000|2021-12-31 13:38:50|753256.4|751256.4|753246.4|751246.4|753263.8|751263.8|753246.4|751246.4|9
1640957940000|2021-12-31 13:39:00|753244.9|751244.9|753160.9|751160.9|753244.9|751244.9|753143.3|751143.3|4
1640957950000|2021-12-31 13:39:10|753176.2|751176.2|753196.4|751196.4|753199.9|751199.9|753176.2|751176.2|5
1640957960000|2021-12-31 13:39:20|753199.1|751199.1|753165.7|751165.7|753199.1|751199.1|753138.1|751138.1|3
1640957970000|2021-12-31 13:39:30|753175.2|751175.2|753198.9|751198.9|753198.9|751198.9|753175.2|751175.2|4
1640957980000|2021-12-31 13:39:40|753197.4|751197.4|753156.7|751156.7|753201.9|751201.9|753073.1|751073.1|5
1640957990000|2021-12-31 13:39:50|753171.3|751171.3|753183.5|751183.5|753183.5|751183.5|753171.3|751171.3|2
1640958000000|2021-12-31 13:40:00|753174.9|751174.9|753222.4|751222.4|753337|751337|753174.9|751174.9|15
1640958010000|2021-12-31 13:40:10|753286.7|751286.7|753339.5|751339.5|753348.9|751348.9|753270.4|751270.4|6
1640958020000|2021-12-31 13:40:20|753342.4|751342.4|753233.4|751233.4|753345.5|751345.5|753233.4|751233.4|6
1640958030000|2021-12-31 13:40:30|753244.5|751244.5|753289.7|751289.7|753299.5|751299.5|753244.5|751244.5|6
1640958040000|2021-12-31 13:40:40|753294.8|751294.8|753253.9|751253.9|753343.7|751343.7|753253.9|751253.9|9
1640958050000|2021-12-31 13:40:50|753281.8|751281.8|753296.3|751296.3|753300.6|751300.6|753281.8|751281.8|5
1640958060000|2021-12-31 13:41:00|753294.8|751294.8|753334.1|751334.1|753342.9|751342.9|753269.8|751269.8|12
1640958070000|2021-12-31 13:41:10|753280.3|751280.3|753313.4|751313.4|753324.9|751324.9|753280.3|751280.3|6
1640958080000|2021-12-31 13:41:20|753326.1|751326.1|753322.4|751322.4|753326.1|751326.1|753288|751288|9
1640958090000|2021-12-31 13:41:30|753320.5|751320.5|753284.9|751284.9|753352.1|751352.1|753284.9|751284.9|12
1640958100000|2021-12-31 13:41:40|753293.4|751293.4|753336.2|751336.2|753349.6|751349.6|753293.4|751293.4|10
1640958110000|2021-12-31 13:41:50|753343.3|751343.3|753300.4|751300.4|753347|751347|753275.3|751275.3|5
1640958120000|2021-12-31 13:42:00|753297.6|751297.6|753300.9|751300.9|753316.6|751316.6|753297.6|751297.6|12
1640958130000|2021-12-31 13:42:10|753326.5|751326.5|753336.3|751336.3|753346.9|751346.9|753312.4|751312.4|9
1640958140000|2021-12-31 13:42:20|753333.4|751333.4|753288|751288|753341.2|751341.2|753269.2|751269.2|11
1640958150000|2021-12-31 13:42:30|753299.4|751299.4|753332.7|751332.7|753350.2|751350.2|753299.4|751299.4|5
1640958160000|2021-12-31 13:42:40|753338.8|751338.8|753275.6|751275.6|753339.3|751339.3|753275.6|751275.6|5
1640958170000|2021-12-31 13:42:50|753289.6|751289.6|753311.3|751311.3|753311.3|751311.3|753289.6|751289.6|3
1640958180000|2021-12-31 13:43:00|753328.5|751328.5|753326.7|751326.7|753344|751344|753326.7|751326.7|3
1640958190000|2021-12-31 13:43:10|753335.7|751335.7|753220.9|751220.9|753403.8|751403.8|753054.7|751054.7|17
1640958200000|2021-12-31 13:43:20|753222.7|751222.7|753217.1|751217.1|753223.2|751223.2|753147|751147|14
1640958210000|2021-12-31 13:43:30|753214.6|751214.6|753178.9|751178.9|753221.7|751221.7|753106.3|751106.3|9
1640958220000|2021-12-31 13:43:40|753158.1|751158.1|753169.9|751169.9|753180.9|751180.9|753158.1|751158.1|7
1640958230000|2021-12-31 13:43:50|753169.2|751169.2|753221.3|751221.3|753221.3|751221.3|753166.2|751166.2|4
1640958240000|2021-12-31 13:44:00|753222.1|751222.1|753226.5|751226.5|753231.8|751231.8|753027.8|751027.8|8
1640958250000|2021-12-31 13:44:10|753214.8|751214.8|753213.9|751213.9|753224.5|751224.5|753213.9|751213.9|6
1640958260000|2021-12-31 13:44:20|753222.7|751222.7|753172.1|751172.1|753224.2|751224.2|753097.4|751097.4|9
1640958270000|2021-12-31 13:44:30|753171.1|751171.1|753221.4|751221.4|753225.8|751225.8|753171.1|751171.1|7
1640958280000|2021-12-31 13:44:40|753217.3|751217.3|753169.2|751169.2|753226.2|751226.2|753095.8|751095.8|6
1640958290000|2021-12-31 13:44:50|753180.7|751180.7|753229.3|751229.3|753229.3|751229.3|753179.4|751179.4|7
1640958300000|2021-12-31 13:45:00|753227.2|751227.2|753231|751231|753231|751231|753227.2|751227.2|5
1640958310000|2021-12-31 13:45:10|753228.8|751228.8|753115.3|751115.3|753228.8|751228.8|753080.4|751080.4|5
1640958320000|2021-12-31 13:45:20|753147.9|751147.9|753165.3|751165.3|753176.5|751176.5|753144.5|751144.5|5
1640958330000|2021-12-31 13:45:30|753158.8|751158.8|753180.7|751180.7|753180.7|751180.7|753158.8|751158.8|7
1640958340000|2021-12-31 13:45:40|753201.7|751201.7|753207.2|751207.2|753207.2|751207.2|753128.4|751128.4|8
1640958350000|2021-12-31 13:45:50|753200.4|751200.4|753191.8|751191.8|753200.4|751200.4|753191.8|751191.8|2
1640958360000|2021-12-31 13:46:00|753092.9|751092.9|753178.1|751178.1|753178.1|751178.1|753092.9|751092.9|3
1640958370000|2021-12-31 13:46:10|753156.9|751156.9|753201.1|751201.1|753205.2|751205.2|753144.6|751144.6|5
1640958380000|2021-12-31 13:46:20|753199.4|751199.4|753224.3|751224.3|753224.3|751224.3|753199.4|751199.4|6
1640958390000|2021-12-31 13:46:30|753223.7|751223.7|753153.9|751153.9|753225.5|751225.5|753092.6|751092.6|5
1640958400000|2021-12-31 13:46:40|753137.9|751137.9|753154.4|751154.4|753154.4|751154.4|753118.3|751118.3|4
1640958410000|2021-12-31 13:46:50|753164.8|751164.8|753176|751176|753176|751176|753089.6|751089.6|5
1640958420000|2021-12-31 13:47:00|753093.7|751093.7|753152|751152|753152|751152|753093.7|751093.7|2
1640958430000|2021-12-31 13:47:10|753143.6|751143.6|753204.7|751204.7|753204.7|751204.7|753132.6|751132.6|4
1640958440000|2021-12-31 13:47:20|753196.1|751196.1|753093|751093|753196.1|751196.1|753093|751093|2
1640958450000|2021-12-31 13:47:30|753086.5|751086.5|753205.6|751205.6|753205.6|751205.6|753086.5|751086.5|3
1640958460000|2021-12-31 13:47:40|753202.1|751202.1|753203.1|751203.1|753203.1|751203.1|753193.5|751193.5|5
1640958470000|2021-12-31 13:47:50|753196.9|751196.9|753175.8|751175.8|753202.7|751202.7|753082|751082|8
1640958480000|2021-12-31 13:48:00|753134.2|751134.2|753202|751202|753202|751202|753134.2|751134.2|5
1640958490000|2021-12-31 13:48:10|753217.7|751217.7|753368.4|751368.4|753385.4|751385.4|753217.7|751217.7|14
1640958500000|2021-12-31 13:48:20|753382.4|751382.4|753310.1|751310.1|753382.4|751382.4|753208|751208|20
1640958510000|2021-12-31 13:48:30|753307.2|751307.2|753210.4|751210.4|753307.5|751307.5|753210.4|751210.4|26
1640958520000|2021-12-31 13:48:40|753210.6|751210.6|753302.4|751302.4|753306.8|751306.8|753206.5|751206.5|14
1640958530000|2021-12-31 13:48:50|753299.5|751299.5|753246.4|751246.4|753348.9|751348.9|753124.4|751124.4|17
1640958540000|2021-12-31 13:49:00|753220.2|751220.2|753063.9|751063.9|753247.8|751247.8|752995.5|750995.5|24
1640958550000|2021-12-31 13:49:10|753063.6|751063.6|753106.2|751106.2|753130.3|751130.3|753046.1|751046.1|25
1640958560000|2021-12-31 13:49:20|753106|751106|753119.4|751119.4|753168.4|751168.4|753092.5|751092.5|19
1640958570000|2021-12-31 13:49:30|753112.7|751112.7|753198.2|751198.2|753218.5|751218.5|753096.5|751096.5|12
1640958580000|2021-12-31 13:49:40|753192.3|751192.3|753065.6|751065.6|753215.3|751215.3|753049.3|751049.3|10
1640958590000|2021-12-31 13:49:50|753107.9|751107.9|753196.6|751196.6|753200.7|751200.7|753107.9|751107.9|16
1640958600000|2021-12-31 13:50:00|753194.7|751194.7|753174.4|751174.4|753201.3|751201.3|753174.4|751174.4|8
1640958610000|2021-12-31 13:50:10|753167.9|751167.9|753135.1|751135.1|753176.2|751176.2|753075.5|751075.5|9
1640958620000|2021-12-31 13:50:20|753151.5|751151.5|753139.5|751139.5|753151.5|751151.5|753139.5|751139.5|5
1640958630000|2021-12-31 13:50:30|753185.7|751185.7|753267.6|751267.6|753334.6|751334.6|753173.6|751173.6|12
1640958640000|2021-12-31 13:50:40|753290.5|751290.5|753238|751238|753290.5|751290.5|753231.7|751231.7|24
1640958650000|2021-12-31 13:50:50|753247.1|751247.1|753326.9|751326.9|753326.9|751326.9|753247.1|751247.1|14
1640958660000|2021-12-31 13:51:00|753332.1|751332.1|753291.8|751291.8|753408|751408|753268.2|751268.2|20
1640958670000|2021-12-31 13:51:10|753346.6|751346.6|753286|751286|753373|751373|753286|751286|11
1640958680000|2021-12-31 13:51:20|753318.6|751318.6|753177.6|751177.6|753318.6|751318.6|753135|751135|12
1640958690000|2021-12-31 13:51:30|753203.8|751203.8|753147.5|751147.5|753203.8|751203.8|753091.8|751091.8|14
1640958700000|2021-12-31 13:51:40|753142.8|751142.8|753152|751152|753153.9|751153.9|753102.1|751102.1|11
1640958710000|2021-12-31 13:51:50|753146.8|751146.8|753181.7|751181.7|753207.9|751207.9|753146.8|751146.8|11
1640958720000|2021-12-31 13:52:00|753184.1|751184.1|753183.2|751183.2|753205.1|751205.1|753174.3|751174.3|11
1640958730000|2021-12-31 13:52:10|753190.1|751190.1|753085.7|751085.7|753260.6|751260.6|753064.5|751064.5|14
1640958740000|2021-12-31 13:52:20|753136|751136|753224.5|751224.5|753238|751238|753136|751136|13
1640958750000|2021-12-31 13:52:30|753243.5|751243.5|753162.2|751162.2|753247.4|751247.4|753145.9|751145.9|11
1640958760000|2021-12-31 13:52:40|753161.7|751161.7|753215.3|751215.3|753215.3|751215.3|753156.3|751156.3|9
1640958770000|2021-12-31 13:52:50|753217.1|751217.1|753199.4|751199.4|753232.2|751232.2|753085.7|751085.7|13
1640958780000|2021-12-31 13:53:00|753182.1|751182.1|753225.1|751225.1|753231|751231|753167.8|751167.8|9
1640958790000|2021-12-31 13:53:10|753225|751225|753227.2|751227.2|753255|751255|753125.1|751125.1|6
1640958800000|2021-12-31 13:53:20|753208.9|751208.9|753204.1|751204.1|753228.6|751228.6|753204|751204|6
1640958810000|2021-12-31 13:53:30|753206.8|751206.8|753220.8|751220.8|753232.4|751232.4|753206.8|751206.8|10
1640958820000|2021-12-31 13:53:40|753216.3|751216.3|753243.3|751243.3|753243.3|751243.3|753037.5|751037.5|9
1640958830000|2021-12-31 13:53:50|753235.2|751235.2|753230.1|751230.1|753238.7|751238.7|753210.3|751210.3|13
1640958840000|2021-12-31 13:54:00|753221.6|751221.6|753114.9|751114.9|753221.6|751221.6|753081.8|751081.8|11
1640958850000|2021-12-31 13:54:10|753166.6|751166.6|753141.5|751141.5|753223.9|751223.9|752976.3|750976.3|20
1640958860000|2021-12-31 13:54:20|753173.2|751173.2|753219.1|751219.1|753222.3|751222.3|753129.8|751129.8|8
1640958870000|2021-12-31 13:54:30|753218.7|751218.7|753202.4|751202.4|753220.1|751220.1|753202.4|751202.4|7
1640958880000|2021-12-31 13:54:40|753205.5|751205.5|753212|751212|753213.9|751213.9|753205.5|751205.5|8
1640958890000|2021-12-31 13:54:50|753213.5|751213.5|753141.9|751141.9|753213.5|751213.5|753116.1|751116.1|10
1640958900000|2021-12-31 13:55:00|753159|751159|753171|751171|753274.3|751274.3|753060.1|751060.1|17
1640958910000|2021-12-31 13:55:10|753022.3|751022.3|753154.7|751154.7|753154.7|751154.7|753022.3|751022.3|8
1640958920000|2021-12-31 13:55:20|753157|751157|753149.8|751149.8|753168.2|751168.2|753090.5|751090.5|6
1640958930000|2021-12-31 13:55:30|753151|751151|753197.1|751197.1|753197.1|751197.1|753151|751151|5
1640958940000|2021-12-31 13:55:40|753228.9|751228.9|753110.4|751110.4|753239.7|751239.7|753110.4|751110.4|6
1640958950000|2021-12-31 13:55:50|753177.5|751177.5|753245.9|751245.9|753245.9|751245.9|753177.5|751177.5|4
1640958960000|2021-12-31 13:56:00|753240.5|751240.5|753220.4|751220.4|753247.4|751247.4|753220.4|751220.4|8
1640958970000|2021-12-31 13:56:10|753221.2|751221.2|753165.7|751165.7|753221.2|751221.2|753113.8|751113.8|10
1640958980000|2021-12-31 13:56:20|753190.1|751190.1|753171.2|751171.2|753195.3|751195.3|753171.2|751171.2|6
1640958990000|2021-12-31 13:56:30|753170.2|751170.2|753184.4|751184.4|753194.1|751194.1|753134.2|751134.2|6
1640959000000|2021-12-31 13:56:40|753176.1|751176.1|753221.3|751221.3|753238|751238|753176.1|751176.1|6
1640959010000|2021-12-31 13:56:50|753220.9|751220.9|753158.5|751158.5|753227.4|751227.4|753089.8|751089.8|11
1640959020000|2021-12-31 13:57:00|753166.5|751166.5|753173.2|751173.2|753176.2|751176.2|753166.5|751166.5|3
1640959030000|2021-12-31 13:57:10|753165.4|751165.4|753260.2|751260.2|753269.8|751269.8|753165.4|751165.4|10
1640959040000|2021-12-31 13:57:20|753266.3|751266.3|753129.9|751129.9|753266.3|751266.3|753082.6|751082.6|6
1640959050000|2021-12-31 13:57:30|753150.7|751150.7|753125.5|751125.5|753151.1|751151.1|753125.5|751125.5|4
1640959060000|2021-12-31 13:57:40|753146|751146|753235.1|751235.1|753235.1|751235.1|753116.1|751116.1|7
1640959070000|2021-12-31 13:57:50|753204.5|751204.5|753214.7|751214.7|753214.7|751214.7|753204.5|751204.5|2
1640959080000|2021-12-31 13:58:00|753212.7|751212.7|753238.6|751238.6|753241.9|751241.9|753212.7|751212.7|6
1640959090000|2021-12-31 13:58:10|753235.3|751235.3|753150.8|751150.8|753235.3|751235.3|753077.5|751077.5|6
1640959100000|2021-12-31 13:58:20|753118|751118|753142.4|751142.4|753232.8|751232.8|753065.3|751065.3|10
1640959110000|2021-12-31 13:58:30|753150.8|751150.8|753190.2|751190.2|753191.4|751191.4|753150.8|751150.8|7
1640959120000|2021-12-31 13:58:40|753181.1|751181.1|753129.5|751129.5|753231.6|751231.6|753129.5|751129.5|4
1640959130000|2021-12-31 13:58:50|753217.9|751217.9|753217.9|751217.9|753217.9|751217.9|753217.9|751217.9|1
1640959140000|2021-12-31 13:59:00|753219|751219|753210.5|751210.5|753234.2|751234.2|753210.3|751210.3|5
1640959150000|2021-12-31 13:59:10|753214.6|751214.6|753164.9|751164.9|753231.5|751231.5|753122.1|751122.1|5
1640959160000|2021-12-31 13:59:20|753157.3|751157.3|753200.4|751200.4|753201.6|751201.6|753157.3|751157.3|8
1640959170000|2021-12-31 13:59:30|753184.1|751184.1|753228.6|751228.6|753228.6|751228.6|753184.1|751184.1|2
1640959180000|2021-12-31 13:59:40|753130.1|751130.1|753130.1|751130.1|753130.1|751130.1|753130.1|751130.1|1
1640959190000|2021-12-31 13:59:50|753131.8|751131.8|753391.5|751391.5|753391.5|751391.5|753129|751129|9
1640959200000|2021-12-31 14:00:00|753374.6|751374.6|753311.2|751311.2|753388.5|751388.5|753287|751287|27
1640959210000|2021-12-31 14:00:10|753305.8|751305.8|753292.6|751292.6|753403|751403|753272.2|751272.2|22
1640959220000|2021-12-31 14:00:20|753288.7|751288.7|753233|751233|753345.7|751345.7|753136.1|751136.1|12
1640959230000|2021-12-31 14:00:30|753265|751265|753186.7|751186.7|753265|751265|753141.4|751141.4|16
1640959240000|2021-12-31 14:00:40|753175|751175|753189.4|751189.4|753203.1|751203.1|753168.6|751168.6|12
1640959250000|2021-12-31 14:00:50|753187.1|751187.1|753216.7|751216.7|753216.7|751216.7|753132.9|751132.9|13
1640959260000|2021-12-31 14:01:00|753131.8|751131.8|753230.3|751230.3|753265|751265|753131.8|751131.8|7
1640959270000|2021-12-31 14:01:10|753227.4|751227.4|753235.8|751235.8|753241.9|751241.9|753227.4|751227.4|8
1640959280000|2021-12-31 14:01:20|753234.2|751234.2|753238|751238|753245.1|751245.1|753231.7|751231.7|11
1640959290000|2021-12-31 14:01:30|753038.9|751038.9|753242.8|751242.8|753244.6|751244.6|753007.7|751007.7|13
1640959300000|2021-12-31 14:01:40|753251.7|751251.7|753177.2|751177.2|753349.6|751349.6|753122.6|751122.6|23
1640959310000|2021-12-31 14:01:50|753240.8|751240.8|753239.8|751239.8|753242.8|751242.8|753233.3|751233.3|8
1640959320000|2021-12-31 14:02:00|753227.2|751227.2|753237.5|751237.5|753237.5|751237.5|753227.2|751227.2|6
1640959330000|2021-12-31 14:02:10|753235.6|751235.6|753234.5|751234.5|753235.6|751235.6|753104.4|751104.4|11
1640959340000|2021-12-31 14:02:20|753234|751234|753227.9|751227.9|753240.2|751240.2|753227.2|751227.2|13
1640959350000|2021-12-31 14:02:30|753230.2|751230.2|753235.5|751235.5|753237.7|751237.7|753230.2|751230.2|8
1640959360000|2021-12-31 14:02:40|753034.1|751034.1|753235.1|751235.1|753238.1|751238.1|753034.1|751034.1|7
1640959370000|2021-12-31 14:02:50|753229.6|751229.6|753227.7|751227.7|753239.9|751239.9|753227.4|751227.4|7
1640959380000|2021-12-31 14:03:00|753230.1|751230.1|753305.8|751305.8|753332.9|751332.9|753104.9|751104.9|15
1640959390000|2021-12-31 14:03:10|753289|751289|753187.5|751187.5|753353.5|751353.5|753130.9|751130.9|20
1640959400000|2021-12-31 14:03:20|753169.4|751169.4|753360.4|751360.4|753360.4|751360.4|753131.3|751131.3|16
1640959410000|2021-12-31 14:03:30|753305.9|751305.9|753164.1|751164.1|753329.8|751329.8|753164.1|751164.1|4
1640959420000|2021-12-31 14:03:40|753346.1|751346.1|753298.5|751298.5|753346.1|751346.1|753286.8|751286.8|11
1640959430000|2021-12-31 14:03:50|753305.4|751305.4|753256.3|751256.3|753316.5|751316.5|753231.9|751231.9|12
1640959440000|2021-12-31 14:04:00|753265.4|751265.4|753299.2|751299.2|753314.7|751314.7|753231.9|751231.9|16
1640959450000|2021-12-31 14:04:10|753282.2|751282.2|753166.7|751166.7|753330|751330|753093|751093|19
1640959460000|2021-12-31 14:04:20|753160.6|751160.6|753247.6|751247.6|753256.7|751256.7|753160.6|751160.6|19
1640959470000|2021-12-31 14:04:30|753245.1|751245.1|753240.2|751240.2|753254.4|751254.4|753240.2|751240.2|8
1640959480000|2021-12-31 14:04:40|753245.9|751245.9|753240.7|751240.7|753256.2|751256.2|753049.9|751049.9|10
1640959490000|2021-12-31 14:04:50|753256.2|751256.2|753253.5|751253.5|753257.1|751257.1|753240.7|751240.7|10
1640959500000|2021-12-31 14:05:00|753248.3|751248.3|753243.5|751243.5|753248.3|751248.3|753145.1|751145.1|15
1640959510000|2021-12-31 14:05:10|753243|751243|753227.4|751227.4|753254.8|751254.8|753226.2|751226.2|11
1640959520000|2021-12-31 14:05:20|753229.6|751229.6|753196.7|751196.7|753229.6|751229.6|753130.2|751130.2|10
1640959530000|2021-12-31 14:05:30|753187.6|751187.6|753233.2|751233.2|753233.2|751233.2|753182.8|751182.8|8
1640959540000|2021-12-31 14:05:40|753239.8|751239.8|753166.1|751166.1|753239.8|751239.8|753049.9|751049.9|8
1640959550000|2021-12-31 14:05:50|753229.1|751229.1|753242.8|751242.8|753245.4|751245.4|753229.1|751229.1|7
1640959560000|2021-12-31 14:06:00|753102.3|751102.3|753249.8|751249.8|753249.8|751249.8|753102.3|751102.3|9
1640959570000|2021-12-31 14:06:10|753240.9|751240.9|753252.5|751252.5|753260.4|751260.4|753184.2|751184.2|7
1640959580000|2021-12-31 14:06:20|753263.4|751263.4|753281.7|751281.7|753281.7|751281.7|753245.3|751245.3|6
1640959590000|2021-12-31 14:06:30|753272.8|751272.8|753195.2|751195.2|753272.8|751272.8|753195.2|751195.2|7
1640959600000|2021-12-31 14:06:40|753228.2|751228.2|753161|751161|753234.7|751234.7|753157.2|751157.2|5
1640959610000|2021-12-31 14:06:50|753171.5|751171.5|753180.6|751180.6|753282.3|751282.3|753171.5|751171.5|5
1640959620000|2021-12-31 14:07:00|753209.8|751209.8|753231.6|751231.6|753231.6|751231.6|753180.5|751180.5|3
1640959630000|2021-12-31 14:07:10|753209.7|751209.7|753210.1|751210.1|753231.6|751231.6|753180.8|751180.8|5
1640959640000|2021-12-31 14:07:20|753226.3|751226.3|753179.3|751179.3|753226.3|751226.3|753168|751168|6
1640959650000|2021-12-31 14:07:30|753223.8|751223.8|753223.8|751223.8|753223.8|751223.8|753223.8|751223.8|1
1640959660000|2021-12-31 14:07:40|753196|751196|753180.7|751180.7|753279.5|751279.5|753180.7|751180.7|5
1640959670000|2021-12-31 14:07:50|753197.7|751197.7|753215.8|751215.8|753215.8|751215.8|753167.3|751167.3|4
1640959680000|2021-12-31 14:08:00|753230.8|751230.8|753146.5|751146.5|753230.8|751230.8|753119.1|751119.1|4
1640959690000|2021-12-31 14:08:10|753148.2|751148.2|753148.2|751148.2|753148.2|751148.2|753148.2|751148.2|1
1640959700000|2021-12-31 14:08:20|753159.8|751159.8|753130.2|751130.2|753161.2|751161.2|753130.2|751130.2|4
1640959710000|2021-12-31 14:08:30|753133.7|751133.7|753241.3|751241.3|753241.3|751241.3|753133.7|751133.7|2
1640959720000|2021-12-31 14:08:40|753209.1|751209.1|753243.2|751243.2|753243.2|751243.2|753163.5|751163.5|5
1640959730000|2021-12-31 14:08:50|753470.8|751470.8|753556.3|751556.3|753601|751601|753465.4|751465.4|24
1640959740000|2021-12-31 14:09:00|753518.3|751518.3|753562.8|751562.8|753595.2|751595.2|753500|751500|15
1640959750000|2021-12-31 14:09:10|753570.9|751570.9|753631.2|751631.2|753631.2|751631.2|753453.1|751453.1|14
1640959760000|2021-12-31 14:09:20|753573.7|751573.7|753538.5|751538.5|753607.1|751607.1|753504.5|751504.5|12
1640959770000|2021-12-31 14:09:30|753552.1|751552.1|753525.6|751525.6|753552.1|751552.1|753483.5|751483.5|16
1640959780000|2021-12-31 14:09:40|753539.5|751539.5|753505.6|751505.6|753563.1|751563.1|753480.1|751480.1|20
1640959790000|2021-12-31 14:09:50|753512.9|751512.9|753549.7|751549.7|753589.1|751589.1|753512.9|751512.9|13
1640959800000|2021-12-31 14:10:00|753598.6|751598.6|753606.1|751606.1|753630.3|751630.3|753516|751516|20
1640959810000|2021-12-31 14:10:10|753619.7|751619.7|753583|751583|753638.2|751638.2|753490.8|751490.8|18
1640959820000|2021-12-31 14:10:20|753562|751562|753557.3|751557.3|753563.3|751563.3|753493.1|751493.1|17
1640959830000|2021-12-31 14:10:30|753549.8|751549.8|753506|751506|753565.9|751565.9|753506|751506|7
1640959840000|2021-12-31 14:10:40|753499.1|751499.1|753418.4|751418.4|753499.1|751499.1|753332.3|751332.3|8
1640959850000|2021-12-31 14:10:50|753499.7|751499.7|753475|751475|753499.7|751499.7|753288|751288|10
1640959860000|2021-12-31 14:11:00|753467.9|751467.9|753437.4|751437.4|753478.2|751478.2|753350|751350|15
1640959870000|2021-12-31 14:11:10|753459.3|751459.3|753484.6|751484.6|753547.9|751547.9|753404.5|751404.5|16
1640959880000|2021-12-31 14:11:20|753562.1|751562.1|753503.8|751503.8|753594.6|751594.6|753479.5|751479.5|15
1640959890000|2021-12-31 14:11:30|753518.1|751518.1|753472.3|751472.3|753538.8|751538.8|753415.3|751415.3|20
1640959900000|2021-12-31 14:11:40|753444.9|751444.9|753537.8|751537.8|753543.6|751543.6|753442|751442|18
1640959910000|2021-12-31 14:11:50|753520|751520|753506.3|751506.3|753524.6|751524.6|753506.3|751506.3|6
1640959920000|2021-12-31 14:12:00|753516.3|751516.3|753506.5|751506.5|753516.3|751516.3|753499.8|751499.8|5
1640959930000|2021-12-31 14:12:10|753509.8|751509.8|753530.7|751530.7|753530.7|751530.7|753497.3|751497.3|5
1640959940000|2021-12-31 14:12:20|753523.7|751523.7|753465.4|751465.4|753533.6|751533.6|753461|751461|9
1640959950000|2021-12-31 14:12:30|753501.5|751501.5|753446.7|751446.7|753528.3|751528.3|753446.7|751446.7|14
1640959960000|2021-12-31 14:12:40|753483.8|751483.8|753493|751493|753497.6|751497.6|753483.8|751483.8|3
1640959970000|2021-12-31 14:12:50|753491.5|751491.5|753483.4|751483.4|753491.5|751491.5|753462.6|751462.6|5
1640959980000|2021-12-31 14:13:00|753496.3|751496.3|753492.9|751492.9|753496.3|751496.3|753485|751485|5
1640959990000|2021-12-31 14:13:10|753491.8|751491.8|753429.1|751429.1|753501.9|751501.9|753429.1|751429.1|5
1640960000000|2021-12-31 14:13:20|753457.9|751457.9|753494.8|751494.8|753535.3|751535.3|753452.7|751452.7|14
1640960010000|2021-12-31 14:13:30|753486.3|751486.3|753470|751470|753486.3|751486.3|753445.3|751445.3|4
1640960020000|2021-12-31 14:13:40|753480.6|751480.6|753452.6|751452.6|753508.7|751508.7|753452.6|751452.6|10
1640960030000|2021-12-31 14:13:50|753459.8|751459.8|753509.5|751509.5|753509.5|751509.5|753452.6|751452.6|6
1640960040000|2021-12-31 14:14:00|753472.1|751472.1|753465.2|751465.2|753529|751529|753439.6|751439.6|17
1640960050000|2021-12-31 14:14:10|753483.4|751483.4|753460.5|751460.5|753510.3|751510.3|753458.3|751458.3|8
1640960060000|2021-12-31 14:14:20|753489|751489|753502.6|751502.6|753502.6|751502.6|753472.1|751472.1|6
1640960070000|2021-12-31 14:14:30|753506.4|751506.4|753523.2|751523.2|753523.2|751523.2|753443.3|751443.3|8
1640960080000|2021-12-31 14:14:40|753532.4|751532.4|753613.2|751613.2|753613.2|751613.2|753424.1|751424.1|19
1640960090000|2021-12-31 14:14:50|753611.8|751611.8|753612.5|751612.5|753669.6|751669.6|753536.6|751536.6|18
1640960100000|2021-12-31 14:15:00|753622.2|751622.2|753574.1|751574.1|753629|751629|753574.1|751574.1|9
1640960110000|2021-12-31 14:15:10|753574.9|751574.9|753479.5|751479.5|753617.8|751617.8|753479.1|751479.1|18
1640960120000|2021-12-31 14:15:20|753519.1|751519.1|753476.8|751476.8|753566.8|751566.8|753459.5|751459.5|13
1640960130000|2021-12-31 14:15:30|753473.9|751473.9|753523.6|751523.6|753549.6|751549.6|753473.9|751473.9|9
1640960140000|2021-12-31 14:15:40|753450.9|751450.9|753411.9|751411.9|753540.4|751540.4|753411.9|751411.9|16
1640960150000|2021-12-31 14:15:50|753363.6|751363.6|753495.9|751495.9|753495.9|751495.9|753363.6|751363.6|10
1640960160000|2021-12-31 14:16:00|753489.5|751489.5|753476.4|751476.4|753501.3|751501.3|753445.7|751445.7|10
1640960170000|2021-12-31 14:16:10|753478.4|751478.4|753476.8|751476.8|753486.2|751486.2|753475.8|751475.8|6
1640960180000|2021-12-31 14:16:20|753481|751481|753464.6|751464.6|753481|751481|753456|751456|6
1640960190000|2021-12-31 14:16:30|753524.6|751524.6|753441.2|751441.2|753524.6|751524.6|753417.7|751417.7|18
1640960200000|2021-12-31 14:16:40|753430.2|751430.2|753506.4|751506.4|753518.6|751518.6|753430.2|751430.2|23
1640960210000|2021-12-31 14:16:50|753501.9|751501.9|753430.9|751430.9|753501.9|751501.9|753410.9|751410.9|15
1640960220000|2021-12-31 14:17:00|753423.4|751423.4|753399.3|751399.3|753511|751511|753371|751371|12
1640960230000|2021-12-31 14:17:10|753382.5|751382.5|753391.4|751391.4|753475.3|751475.3|753342.4|751342.4|17
1640960240000|2021-12-31 14:17:20|753417.6|751417.6|753429.4|751429.4|753430.6|751430.6|753381.1|751381.1|17
1640960250000|2021-12-31 14:17:30|753416.2|751416.2|753440.1|751440.1|753487.2|751487.2|753416.2|751416.2|18
1640960260000|2021-12-31 14:17:40|753440.6|751440.6|753449|751449|753480.6|751480.6|753440.6|751440.6|7
1640960270000|2021-12-31 14:17:50|753434.8|751434.8|753432|751432|753450.1|751450.1|753375.5|751375.5|16
1640960280000|2021-12-31 14:18:00|753436.8|751436.8|753355.3|751355.3|753455.6|751455.6|753355.3|751355.3|17
1640960290000|2021-12-31 14:18:10|753392.6|751392.6|753418.5|751418.5|753472.4|751472.4|753377|751377|17
1640960300000|2021-12-31 14:18:20|753387.1|751387.1|753457.2|751457.2|753466.4|751466.4|753359.7|751359.7|13
1640960310000|2021-12-31 14:18:30|753390.7|751390.7|753477|751477|753477|751477|753383.2|751383.2|15
1640960320000|2021-12-31 14:18:40|753477.4|751477.4|753396.1|751396.1|753477.4|751477.4|753391.2|751391.2|17
1640960330000|2021-12-31 14:18:50|753384.2|751384.2|753415.8|751415.8|753447.2|751447.2|753375.2|751375.2|12
1640960340000|2021-12-31 14:19:00|753425.4|751425.4|753432.5|751432.5|753446.3|751446.3|753412.1|751412.1|11
1640960350000|2021-12-31 14:19:10|753456|751456|753509.5|751509.5|753509.5|751509.5|753403.2|751403.2|14
1640960360000|2021-12-31 14:19:20|753501.9|751501.9|753451.1|751451.1|753501.9|751501.9|753426.4|751426.4|11
1640960370000|2021-12-31 14:19:30|753417.5|751417.5|753443.5|751443.5|753452.5|751452.5|753417.5|751417.5|14
1640960380000|2021-12-31 14:19:40|753407.8|751407.8|753187|751187|753441.5|751441.5|753187|751187|16
1640960390000|2021-12-31 14:19:50|753168|751168|753047.4|751047.4|753202.5|751202.5|752966|750966|21
1640960400000|2021-12-31 14:20:00|752970.1|750970.1|753044.9|751044.9|753048.6|751048.6|752970.1|750970.1|16
1640960410000|2021-12-31 14:20:10|753044.2|751044.2|753050.9|751050.9|753064.1|751064.1|753044.2|751044.2|5
1640960420000|2021-12-31 14:20:20|753056.9|751056.9|753042.2|751042.2|753084.7|751084.7|753033.1|751033.1|7
1640960430000|2021-12-31 14:20:30|753043.9|751043.9|753073.2|751073.2|753073.2|751073.2|753043.9|751043.9|4
1640960440000|2021-12-31 14:20:40|753088.4|751088.4|753233.2|751233.2|753233.2|751233.2|753081.8|751081.8|11
1640960450000|2021-12-31 14:20:50|753199.7|751199.7|753205.4|751205.4|753224.7|751224.7|753199.7|751199.7|10
1640960460000|2021-12-31 14:21:00|753209.7|751209.7|753357.9|751357.9|753361|751361|753178.9|751178.9|11
1640960470000|2021-12-31 14:21:10|753351.5|751351.5|753360.9|751360.9|753360.9|751360.9|753347.6|751347.6|3
1640960480000|2021-12-31 14:21:20|753359.3|751359.3|753323.7|751323.7|753359.3|751359.3|753308.1|751308.1|5
1640960490000|2021-12-31 14:21:30|753328.1|751328.1|753354.8|751354.8|753354.8|751354.8|753328.1|751328.1|6
1640960500000|2021-12-31 14:21:40|753356|751356|753475.9|751475.9|753479.8|751479.8|753348.5|751348.5|14
1640960510000|2021-12-31 14:21:50|753484.2|751484.2|753505|751505|753505|751505|753450.8|751450.8|7
1640960520000|2021-12-31 14:22:00|753512|751512|753498.6|751498.6|753512|751512|753454.9|751454.9|12
1640960530000|2021-12-31 14:22:10|753479.9|751479.9|753482.9|751482.9|753497.2|751497.2|753471|751471|11
1640960540000|2021-12-31 14:22:20|753493.6|751493.6|753500.5|751500.5|753500.5|751500.5|753493.6|751493.6|5
1640960550000|2021-12-31 14:22:30|753497.9|751497.9|753500.9|751500.9|753509.5|751509.5|753497.9|751497.9|5
1640960560000|2021-12-31 14:22:40|753483.6|751483.6|753496.7|751496.7|753507.8|751507.8|753483.4|751483.4|6
1640960570000|2021-12-31 14:22:50|753499.7|751499.7|753507.7|751507.7|753507.8|751507.8|753498.3|751498.3|5
1640960580000|2021-12-31 14:23:00|753488.9|751488.9|753492.9|751492.9|753541.9|751541.9|753477.5|751477.5|9
1640960590000|2021-12-31 14:23:10|753480.2|751480.2|753498.5|751498.5|753507.4|751507.4|753480.2|751480.2|4
1640960600000|2021-12-31 14:23:20|753502.2|751502.2|753512.5|751512.5|753512.5|751512.5|753502.2|751502.2|5
1640960610000|2021-12-31 14:23:30|753507.6|751507.6|753519.1|751519.1|753520.4|751520.4|753507.6|751507.6|4
1640960620000|2021-12-31 14:23:40|753566.4|751566.4|753564.6|751564.6|753566.4|751566.4|753484.6|751484.6|12
1640960630000|2021-12-31 14:23:50|753559.8|751559.8|753542.8|751542.8|753559.8|751559.8|753542.7|751542.7|8
1640960640000|2021-12-31 14:24:00|753547.9|751547.9|753514.8|751514.8|753549.2|751549.2|753484.2|751484.2|9
1640960650000|2021-12-31 14:24:10|753516.5|751516.5|753521.5|751521.5|753521.6|751521.6|753513.4|751513.4|5
1640960660000|2021-12-31 14:24:20|753518.9|751518.9|753515.2|751515.2|753518.9|751518.9|753515|751515|5
1640960670000|2021-12-31 14:24:30|753567.7|751567.7|753518.6|751518.6|753567.7|751567.7|753494.9|751494.9|15
1640960680000|2021-12-31 14:24:40|753516.9|751516.9|753519.3|751519.3|753519.3|751519.3|753516.5|751516.5|9
1640960690000|2021-12-31 14:24:50|753518.8|751518.8|753500.5|751500.5|753519.1|751519.1|753492.3|751492.3|8
1640960700000|2021-12-31 14:25:00|753503|751503|753564.3|751564.3|753632|751632|753503|751503|26
1640960710000|2021-12-31 14:25:10|753559.5|751559.5|753531|751531|753568.6|751568.6|753518.5|751518.5|15
1640960720000|2021-12-31 14:25:20|753548.3|751548.3|753515|751515|753619.8|751619.8|753515|751515|13
1640960730000|2021-12-31 14:25:30|753573.8|751573.8|753475.2|751475.2|753573.8|751573.8|753395|751395|20
1640960740000|2021-12-31 14:25:40|753432.8|751432.8|753475.3|751475.3|753475.3|751475.3|753409.8|751409.8|10
1640960750000|2021-12-31 14:25:50|753467.4|751467.4|753479.4|751479.4|753519.4|751519.4|753467.4|751467.4|10
1640960760000|2021-12-31 14:26:00|753504.4|751504.4|753455.9|751455.9|753508.8|751508.8|753450.9|751450.9|15
1640960770000|2021-12-31 14:26:10|753481.5|751481.5|753428.2|751428.2|753489.4|751489.4|753419.4|751419.4|15
1640960780000|2021-12-31 14:26:20|753476|751476|753491|751491|753491|751491|753475.1|751475.1|5
1640960790000|2021-12-31 14:26:30|753517.7|751517.7|753428.5|751428.5|753517.7|751517.7|753428.5|751428.5|8
1640960800000|2021-12-31 14:26:40|753427.6|751427.6|753503.7|751503.7|753509.8|751509.8|753418.6|751418.6|8
1640960810000|2021-12-31 14:26:50|753508|751508|753459.1|751459.1|753521.8|751521.8|753459.1|751459.1|7
1640960820000|2021-12-31 14:27:00|753443.5|751443.5|753562.7|751562.7|753562.7|751562.7|753443.5|751443.5|15
1640960830000|2021-12-31 14:27:10|753555.4|751555.4|753513.7|751513.7|753564.4|751564.4|753489.4|751489.4|8
1640960840000|2021-12-31 14:27:20|753516.5|751516.5|753492.3|751492.3|753575.8|751575.8|753492.1|751492.1|8
1640960850000|2021-12-31 14:27:30|753484.9|751484.9|753473.6|751473.6|753492.3|751492.3|753452.5|751452.5|4
1640960860000|2021-12-31 14:27:40|753486.8|751486.8|753490.9|751490.9|753490.9|751490.9|753486.8|751486.8|3
1640960870000|2021-12-31 14:27:50|753488.1|751488.1|753489.9|751489.9|753521.5|751521.5|753470.3|751470.3|6
1640960880000|2021-12-31 14:28:00|753494.2|751494.2|753497.8|751497.8|753497.8|751497.8|753494.2|751494.2|3
1640960890000|2021-12-31 14:28:10|753496.3|751496.3|753515|751515|753515|751515|753496.3|751496.3|2
1640960900000|2021-12-31 14:28:20|753516.7|751516.7|753556.2|751556.2|753556.2|751556.2|753458.2|751458.2|9
1640960910000|2021-12-31 14:28:30|753487.5|751487.5|753518.8|751518.8|753518.8|751518.8|753482.3|751482.3|6
1640960920000|2021-12-31 14:28:40|753514.2|751514.2|753474.7|751474.7|753582.9|751582.9|753456.4|751456.4|13
1640960930000|2021-12-31 14:28:50|753492.3|751492.3|753496.3|751496.3|753559.2|751559.2|753469.5|751469.5|18
1640960940000|2021-12-31 14:29:00|753503.2|751503.2|753576.5|751576.5|753729|751729|753494.4|751494.4|21
1640960950000|2021-12-31 14:29:10|753526.2|751526.2|753626.9|751626.9|753648.8|751648.8|753481.3|751481.3|16
1640960960000|2021-12-31 14:29:20|753587.7|751587.7|753565.7|751565.7|753655.3|751655.3|753556.3|751556.3|20
1640960970000|2021-12-31 14:29:30|753556.5|751556.5|753616|751616|753679.3|751679.3|753554.5|751554.5|15
1640960980000|2021-12-31 14:29:40|753628.9|751628.9|753632.4|751632.4|753639.9|751639.9|753623.1|751623.1|9
1640960990000|2021-12-31 14:29:50|753637.3|751637.3|753574.5|751574.5|753649.3|751649.3|753574.5|751574.5|10
1640961000000|2021-12-31 14:30:00|753576.6|751576.6|753534.5|751534.5|753633|751633|753524.1|751524.1|15
1640961010000|2021-12-31 14:30:10|753622.1|751622.1|753550.5|751550.5|753622.1|751622.1|753536.5|751536.5|10
1640961020000|2021-12-31 14:30:20|753530.5|751530.5|753574.3|751574.3|753621.1|751621.1|753530.5|751530.5|9
1640961030000|2021-12-31 14:30:30|753589.2|751589.2|753599.4|751599.4|753599.4|751599.4|753583.8|751583.8|7
1640961040000|2021-12-31 14:30:40|753608.1|751608.1|753543.4|751543.4|753608.1|751608.1|753542.9|751542.9|8
1640961050000|2021-12-31 14:30:50|753687.5|751687.5|753542.3|751542.3|753687.5|751687.5|753542.3|751542.3|6
1640961060000|2021-12-31 14:31:00|753541.4|751541.4|753554|751554|753558.3|751558.3|753541.4|751541.4|7
1640961070000|2021-12-31 14:31:10|753552.5|751552.5|753681.6|751681.6|753726.2|751726.2|753552.5|751552.5|7
1640961080000|2021-12-31 14:31:20|753714.7|751714.7|753701.9|751701.9|753714.7|751714.7|753671.6|751671.6|8
1640961090000|2021-12-31 14:31:30|753691.6|751691.6|753757.3|751757.3|753757.3|751757.3|753649.5|751649.5|7
1640961100000|2021-12-31 14:31:40|753724.6|751724.6|753713.1|751713.1|753724.6|751724.6|753713.1|751713.1|3
1640961110000|2021-12-31 14:31:50|753667.6|751667.6|753657.8|751657.8|753681.6|751681.6|753645.6|751645.6|15
1640961120000|2021-12-31 14:32:00|753646.4|751646.4|753739|751739|753739|751739|753601.9|751601.9|23
1640961130000|2021-12-31 14:32:10|753777|751777|753722.9|751722.9|753777|751777|753624.1|751624.1|9
1640961140000|2021-12-31 14:32:20|753710.9|751710.9|753641.2|751641.2|753712.1|751712.1|753633.3|751633.3|15
1640961150000|2021-12-31 14:32:30|753639.1|751639.1|753678.3|751678.3|753711.1|751711.1|753586.5|751586.5|24
1640961160000|2021-12-31 14:32:40|753692.3|751692.3|753659|751659|753709.5|751709.5|753647.2|751647.2|27
1640961170000|2021-12-31 14:32:50|753639.9|751639.9|753639.3|751639.3|753755.3|751755.3|753633.6|751633.6|21
1640961180000|2021-12-31 14:33:00|753656.5|751656.5|753641.4|751641.4|753740.7|751740.7|753575.5|751575.5|22
1640961190000|2021-12-31 14:33:10|753684.3|751684.3|753641|751641|753717.2|751717.2|753589.8|751589.8|9
1640961200000|2021-12-31 14:33:20|753583.8|751583.8|753588.3|751588.3|753636.6|751636.6|753583.8|751583.8|12
1640961210000|2021-12-31 14:33:30|753584.9|751584.9|753629.9|751629.9|753660.7|751660.7|753574.1|751574.1|19
1640961220000|2021-12-31 14:33:40|753635.6|751635.6|753573.3|751573.3|753793.1|751793.1|753569.9|751569.9|12
1640961230000|2021-12-31 14:33:50|753575.2|751575.2|753559.9|751559.9|753708|751708|753555|751555|12
1640961240000|2021-12-31 14:34:00|753588.4|751588.4|753585.5|751585.5|753598.5|751598.5|753517.5|751517.5|22
1640961250000|2021-12-31 14:34:10|753566.5|751566.5|753570|751570|753595.9|751595.9|753561.6|751561.6|19
1640961260000|2021-12-31 14:34:20|753569.4|751569.4|753589.8|751589.8|753591.4|751591.4|753565.8|751565.8|22
1640961270000|2021-12-31 14:34:30|753586.2|751586.2|753592.1|751592.1|753619|751619|753566|751566|15
1640961280000|2021-12-31 14:34:40|753593.6|751593.6|753535.1|751535.1|753593.6|751593.6|753533.9|751533.9|22
1640961290000|2021-12-31 14:34:50|753543.3|751543.3|753583|751583|753592.4|751592.4|753525.9|751525.9|18
1640961300000|2021-12-31 14:35:00|753550|751550|753528.2|751528.2|753611.6|751611.6|753472.6|751472.6|27
1640961310000|2021-12-31 14:35:10|753530.6|751530.6|753487.1|751487.1|753554.5|751554.5|753474.4|751474.4|26
1640961320000|2021-12-31 14:35:20|753514.4|751514.4|753560|751560|753568.7|751568.7|753497.9|751497.9|11
1640961330000|2021-12-31 14:35:30|753549.9|751549.9|753541.8|751541.8|753549.9|751549.9|753516.4|751516.4|11
1640961340000|2021-12-31 14:35:40|753561.3|751561.3|753583.3|751583.3|753602.4|751602.4|753553.1|751553.1|10
1640961350000|2021-12-31 14:35:50|753579.4|751579.4|753396.4|751396.4|753593.4|751593.4|753385.3|751385.3|25
1640961360000|2021-12-31 14:36:00|753390.4|751390.4|753398.4|751398.4|753434.9|751434.9|753383|751383|23
1640961370000|2021-12-31 14:36:10|753375.1|751375.1|753426|751426|753435.4|751435.4|753366.1|751366.1|27
1640961380000|2021-12-31 14:36:20|753426.8|751426.8|753408.9|751408.9|753426.8|751426.8|753378.9|751378.9|17
1640961390000|2021-12-31 14:36:30|753404.5|751404.5|753369.4|751369.4|753404.5|751404.5|753309|751309|20
1640961400000|2021-12-31 14:36:40|753364.5|751364.5|753379.1|751379.1|753379.1|751379.1|753356.3|751356.3|9
1640961410000|2021-12-31 14:36:50|753379.6|751379.6|753362.6|751362.6|753379.6|751379.6|753347.2|751347.2|11
1640961420000|2021-12-31 14:37:00|753359.8|751359.8|753274.4|751274.4|753363.5|751363.5|753209.1|751209.1|20
1640961430000|2021-12-31 14:37:10|753265.5|751265.5|753277.1|751277.1|753281.2|751281.2|753265.5|751265.5|25
1640961440000|2021-12-31 14:37:20|753275.1|751275.1|753242.2|751242.2|753276.3|751276.3|753205.2|751205.2|13
1640961450000|2021-12-31 14:37:30|753235|751235|753238.2|751238.2|753263.2|751263.2|753230.6|751230.6|13
1640961460000|2021-12-31 14:37:40|753237.2|751237.2|753264|751264|753273.2|751273.2|753152.5|751152.5|16
1640961470000|2021-12-31 14:37:50|753266|751266|753284.9|751284.9|753335.5|751335.5|753266|751266|23
1640961480000|2021-12-31 14:38:00|753291.6|751291.6|753298|751298|753301.3|751301.3|753167.4|751167.4|22
1640961490000|2021-12-31 14:38:10|753286.2|751286.2|753286.6|751286.6|753296.4|751296.4|753286.2|751286.2|7
1640961500000|2021-12-31 14:38:20|753278.4|751278.4|753255.4|751255.4|753278.4|751278.4|753203.7|751203.7|6
1640961510000|2021-12-31 14:38:30|753264.8|751264.8|753294.1|751294.1|753294.1|751294.1|753251.1|751251.1|6
1640961520000|2021-12-31 14:38:40|753286.5|751286.5|753286.5|751286.5|753286.5|751286.5|753286.5|751286.5|1
1640961530000|2021-12-31 14:38:50|753282.1|751282.1|753259|751259|753282.1|751282.1|753169.4|751169.4|6
1640961540000|2021-12-31 14:39:00|753294.7|751294.7|753285.7|751285.7|753294.7|751294.7|753278.9|751278.9|3
1640961550000|2021-12-31 14:39:10|753280.9|751280.9|753198.7|751198.7|753280.9|751280.9|753198.7|751198.7|12
1640961560000|2021-12-31 14:39:20|753198.4|751198.4|753249.6|751249.6|753281.7|751281.7|753198.4|751198.4|11
1640961570000|2021-12-31 14:39:30|753254.9|751254.9|753200.9|751200.9|753254.9|751254.9|753099.1|751099.1|28
1640961580000|2021-12-31 14:39:40|753166.7|751166.7|753005.3|751005.3|753240.6|751240.6|753001.4|751001.4|24
1640961590000|2021-12-31 14:39:50|752996.3|750996.3|752954.5|750954.5|752996.3|750996.3|752933.9|750933.9|20
1640961600000|2021-12-31 14:40:00|752968.3|750968.3|752932.6|750932.6|752968.3|750968.3|752932.6|750932.6|17
1640961610000|2021-12-31 14:40:10|752937.5|750937.5|753004.6|751004.6|753004.6|751004.6|752937.5|750937.5|10
1640961620000|2021-12-31 14:40:20|753000.6|751000.6|752874.4|750874.4|753006.4|751006.4|752853.2|750853.2|14
1640961630000|2021-12-31 14:40:30|752918.2|750918.2|752928.6|750928.6|752928.6|750928.6|752825.3|750825.3|9
1640961640000|2021-12-31 14:40:40|752913.3|750913.3|752857.6|750857.6|752924.9|750924.9|752802.3|750802.3|20
1640961650000|2021-12-31 14:40:50|752817.3|750817.3|752680.1|750680.1|752912|750912|752659|750659|26
1640961660000|2021-12-31 14:41:00|752691.1|750691.1|752690.2|750690.2|752710.2|750710.2|752672.9|750672.9|19
1640961670000|2021-12-31 14:41:10|752691.1|750691.1|752671.6|750671.6|752767.8|750767.8|752669.8|750669.8|4
1640961680000|2021-12-31 14:41:20|752682.6|750682.6|752710.3|750710.3|752743.3|750743.3|752682.6|750682.6|5
1640961690000|2021-12-31 14:41:30|752709.8|750709.8|752670.8|750670.8|752760|750760|752651.4|750651.4|14
1640961700000|2021-12-31 14:41:40|752705.5|750705.5|752716.7|750716.7|752717.8|750717.8|752705.5|750705.5|7
1640961710000|2021-12-31 14:41:50|752719.7|750719.7|752728.7|750728.7|752739.3|750739.3|752719.7|750719.7|10
1640961720000|2021-12-31 14:42:00|752729.7|750729.7|752689.8|750689.8|752729.7|750729.7|752634|750634|16
1640961730000|2021-12-31 14:42:10|752772.3|750772.3|752660.8|750660.8|752772.3|750772.3|752647.3|750647.3|10
1640961740000|2021-12-31 14:42:20|752676.2|750676.2|752770.8|750770.8|752770.8|750770.8|752654.4|750654.4|11
1640961750000|2021-12-31 14:42:30|752752.7|750752.7|752732|750732|752752.7|750752.7|752592.9|750592.9|15
1640961760000|2021-12-31 14:42:40|752790.9|750790.9|752681.6|750681.6|752817.4|750817.4|752671.7|750671.7|21
1640961770000|2021-12-31 14:42:50|752705.7|750705.7|752725.1|750725.1|752792.5|750792.5|752701.6|750701.6|15
1640961780000|2021-12-31 14:43:00|752725.7|750725.7|752747.2|750747.2|752749.8|750749.8|752723.7|750723.7|7
1640961790000|2021-12-31 14:43:10|752746.2|750746.2|752703.3|750703.3|752746.2|750746.2|752690.5|750690.5|11
1640961800000|2021-12-31 14:43:20|752753.5|750753.5|752772.4|750772.4|752816|750816|752652.6|750652.6|14
1640961810000|2021-12-31 14:43:30|752775|750775|752805.3|750805.3|752805.7|750805.7|752772.2|750772.2|10
1640961820000|2021-12-31 14:43:40|752804.6|750804.6|752781.8|750781.8|752804.6|750804.6|752726.5|750726.5|11
1640961830000|2021-12-31 14:43:50|752772.4|750772.4|752796.2|750796.2|752796.6|750796.6|752772.4|750772.4|5
1640961840000|2021-12-31 14:44:00|752800.9|750800.9|752801.2|750801.2|752807|750807|752794.5|750794.5|8
1640961850000|2021-12-31 14:44:10|752799.7|750799.7|752798.6|750798.6|752818.2|750818.2|752710.1|750710.1|14
1640961860000|2021-12-31 14:44:20|752794.7|750794.7|752895.6|750895.6|752895.6|750895.6|752791.1|750791.1|13
1640961870000|2021-12-31 14:44:30|752992.1|750992.1|752799.6|750799.6|752992.1|750992.1|752772.9|750772.9|12
1640961880000|2021-12-31 14:44:40|752791.9|750791.9|752835.1|750835.1|752835.1|750835.1|752761.1|750761.1|8
1640961890000|2021-12-31 14:44:50|752815.2|750815.2|752783.7|750783.7|752815.2|750815.2|752746.9|750746.9|5
1640961900000|2021-12-31 14:45:00|752796.4|750796.4|752775.9|750775.9|752826.8|750826.8|752748.5|750748.5|22
1640961910000|2021-12-31 14:45:10|752755.7|750755.7|752764|750764|752914.9|750914.9|752749|750749|16
1640961920000|2021-12-31 14:45:20|752795.9|750795.9|752790.7|750790.7|752846.2|750846.2|752744|750744|20
1640961930000|2021-12-31 14:45:30|752787.9|750787.9|752790|750790|752808.8|750808.8|752775|750775|19
1640961940000|2021-12-31 14:45:40|752783.5|750783.5|752753|750753|752861|750861|752672|750672|32
1640961950000|2021-12-31 14:45:50|752761.4|750761.4|752718.5|750718.5|752793.2|750793.2|752696.5|750696.5|29
1640961960000|2021-12-31 14:46:00|752761.8|750761.8|752797.8|750797.8|752866.9|750866.9|752700.6|750700.6|14
1640961970000|2021-12-31 14:46:10|752795.7|750795.7|752823.5|750823.5|752823.5|750823.5|752795.7|750795.7|10
1640961980000|2021-12-31 14:46:20|752786.5|750786.5|752814.1|750814.1|752918.5|750918.5|752786.5|750786.5|10
1640961990000|2021-12-31 14:46:30|752825.5|750825.5|752834|750834|752837.1|750837.1|752808.3|750808.3|11
1640962000000|2021-12-31 14:46:40|752843.6|750843.6|752838|750838|752880.5|750880.5|752824.1|750824.1|17
1640962010000|2021-12-31 14:46:50|752853.9|750853.9|752871.5|750871.5|752871.5|750871.5|752826.3|750826.3|7
1640962020000|2021-12-31 14:47:00|752865|750865|752855.1|750855.1|752893.2|750893.2|752764.7|750764.7|11
1640962030000|2021-12-31 14:47:10|752784.5|750784.5|752822.9|750822.9|752823.1|750823.1|752784.5|750784.5|8
1640962040000|2021-12-31 14:47:20|752803.4|750803.4|752665.3|750665.3|752851.2|750851.2|752632.7|750632.7|16
1640962050000|2021-12-31 14:47:30|752670.8|750670.8|752685.8|750685.8|752686|750686|752589|750589|15
1640962060000|2021-12-31 14:47:40|752678.8|750678.8|752674.4|750674.4|752678.8|750678.8|752665.8|750665.8|16
1640962070000|2021-12-31 14:47:50|752672.6|750672.6|752641.2|750641.2|752672.6|750672.6|752617.1|750617.1|15
1640962080000|2021-12-31 14:48:00|752645|750645|752674.2|750674.2|752679.7|750679.7|752643.9|750643.9|14
1640962090000|2021-12-31 14:48:10|752671.4|750671.4|752660.4|750660.4|752673.2|750673.2|752626.4|750626.4|11
1640962100000|2021-12-31 14:48:20|752663.2|750663.2|752665.5|750665.5|752676|750676|752663.2|750663.2|19
1640962110000|2021-12-31 14:48:30|752664.8|750664.8|752659.7|750659.7|752671.7|750671.7|752636.3|750636.3|17
1640962120000|2021-12-31 14:48:40|752650.7|750650.7|752617.3|750617.3|752680|750680|752617.3|750617.3|7
1640962130000|2021-12-31 14:48:50|752674.4|750674.4|752674.4|750674.4|752674.4|750674.4|752674.4|750674.4|1
1640962140000|2021-12-31 14:49:00|752671.9|750671.9|752681.1|750681.1|752681.1|750681.1|752671.9|750671.9|6
1640962150000|2021-12-31 14:49:10|752680|750680|752649.3|750649.3|752680|750680|752630.1|750630.1|5
1640962160000|2021-12-31 14:49:20|752656.9|750656.9|752648.5|750648.5|752664.6|750664.6|752640.1|750640.1|12
1640962170000|2021-12-31 14:49:30|752654.8|750654.8|752635.2|750635.2|752656.1|750656.1|752631.8|750631.8|4
1640962180000|2021-12-31 14:49:40|752653|750653|752674.9|750674.9|752685.8|750685.8|752636.4|750636.4|10
1640962190000|2021-12-31 14:49:50|752615.3|750615.3|752679|750679|752679|750679|752615.3|750615.3|4
1640962200000|2021-12-31 14:50:00|752686.4|750686.4|752623.8|750623.8|752686.4|750686.4|752620.6|750620.6|11
1640962210000|2021-12-31 14:50:10|752643|750643|752649.9|750649.9|752658|750658|752643|750643|3
1640962220000|2021-12-31 14:50:20|752634.5|750634.5|752648.9|750648.9|752680.6|750680.6|752632.1|750632.1|16
1640962230000|2021-12-31 14:50:30|752661.7|750661.7|752818.7|750818.7|752818.7|750818.7|752644.3|750644.3|18
1640962240000|2021-12-31 14:50:40|752807.4|750807.4|752816.1|750816.1|752818|750818|752806.7|750806.7|4
1640962250000|2021-12-31 14:50:50|752828.2|750828.2|752668.9|750668.9|752828.2|750828.2|752662|750662|9
1640962260000|2021-12-31 14:51:00|752688|750688|752609.5|750609.5|752688|750688|752572.5|750572.5|20
1640962270000|2021-12-31 14:51:10|752618.4|750618.4|752646|750646|752646|750646|752602.6|750602.6|14
1640962280000|2021-12-31 14:51:20|752645.1|750645.1|752628.5|750628.5|752671.5|750671.5|752621.7|750621.7|11
1640962290000|2021-12-31 14:51:30|752633|750633|752635.1|750635.1|752642.3|750642.3|752630.7|750630.7|6
1640962300000|2021-12-31 14:51:40|752642.3|750642.3|752453.3|750453.3|752653.3|750653.3|752389|750389|12
1640962310000|2021-12-31 14:51:50|752490.3|750490.3|752415.7|750415.7|752513.4|750513.4|752325.5|750325.5|21
1640962320000|2021-12-31 14:52:00|752405.9|750405.9|752454.7|750454.7|752460.1|750460.1|752384.2|750384.2|11
1640962330000|2021-12-31 14:52:10|752446.9|750446.9|752332.8|750332.8|752474.7|750474.7|752329.1|750329.1|17
1640962340000|2021-12-31 14:52:20|752258.3|750258.3|751957.5|749957.5|752408.7|750408.7|751930|749930|14
1640962350000|2021-12-31 14:52:30|751898.2|749898.2|752031.8|750031.8|752068.5|750068.5|751898.2|749898.2|18
1640962360000|2021-12-31 14:52:40|751947.1|749947.1|752008.8|750008.8|752140.9|750140.9|751942.7|749942.7|18
1640962370000|2021-12-31 14:52:50|752054.7|750054.7|752078.3|750078.3|752166.7|750166.7|751973|749973|23
1640962380000|2021-12-31 14:53:00|751966.9|749966.9|752146.5|750146.5|752146.5|750146.5|751927.1|749927.1|24
1640962390000|2021-12-31 14:53:10|752230.4|750230.4|752154|750154|752230.4|750230.4|751962.5|749962.5|28
1640962400000|2021-12-31 14:53:20|752176.3|750176.3|752185.6|750185.6|752196|750196|752022.3|750022.3|21
1640962410000|2021-12-31 14:53:30|752025.2|750025.2|752029.1|750029.1|752132.4|750132.4|751769.3|749769.3|18
1640962420000|2021-12-31 14:53:40|752102.9|750102.9|751414.9|749414.9|752102.9|750102.9|751414.9|749414.9|25
1640962430000|2021-12-31 14:53:50|751424.9|749424.9|751407.7|749407.7|751424.9|749424.9|751407.7|749407.7|10
1640962440000|2021-12-31 14:54:00|751420.4|749420.4|751411.7|749411.7|751420.4|749420.4|751409.6|749409.6|9
1640962450000|2021-12-31 14:54:10|751404.3|749404.3|751399.3|749399.3|751417.8|749417.8|751399.3|749399.3|9
1640962460000|2021-12-31 14:54:20|751392.8|749392.8|751409.3|749409.3|751409.3|749409.3|751391.2|749391.2|8
1640962470000|2021-12-31 14:54:30|751407.3|749407.3|751411.9|749411.9|751411.9|749411.9|751394|749394|6
1640962480000|2021-12-31 14:54:40|751400.8|749400.8|751414.6|749414.6|751416.7|749416.7|751324.5|749324.5|10
1640962490000|2021-12-31 14:54:50|751402.9|749402.9|751410.8|749410.8|751418.4|749418.4|751398.2|749398.2|9
1640962500000|2021-12-31 14:55:00|751398.2|749398.2|751413.6|749413.6|751413.6|749413.6|751398.2|749398.2|5
1640962510000|2021-12-31 14:55:10|751414.3|749414.3|751411|749411|751420.7|749420.7|751402.9|749402.9|9
1640962520000|2021-12-31 14:55:20|751404.4|749404.4|751407.9|749407.9|751409.8|749409.8|751397.6|749397.6|4
1640962530000|2021-12-31 14:55:30|751415.6|749415.6|751398.8|749398.8|751415.6|749415.6|751395.6|749395.6|6
1640962540000|2021-12-31 14:55:40|751393.1|749393.1|751237.6|749237.6|751393.1|749393.1|751150|749150|20
1640962550000|2021-12-31 14:55:50|751242.1|749242.1|751249.8|749249.8|751254.2|749254.2|751204.2|749204.2|10
1640962560000|2021-12-31 14:56:00|751228.7|749228.7|751136.7|749136.7|751261.3|749261.3|751136.7|749136.7|17
1640962570000|2021-12-31 14:56:10|751134.5|749134.5|751130.1|749130.1|751145.5|749145.5|751113.2|749113.2|11
1640962580000|2021-12-31 14:56:20|751113.6|749113.6|751122.8|749122.8|751160|749160|751096.8|749096.8|8
1640962590000|2021-12-31 14:56:30|751147.2|749147.2|751143.1|749143.1|751274.2|749274.2|751001.7|749001.7|14
1640962600000|2021-12-31 14:56:40|751097.9|749097.9|751120.7|749120.7|751131.9|749131.9|751097.9|749097.9|12
1640962610000|2021-12-31 14:56:50|751118.9|749118.9|751126.3|749126.3|751165|749165|751047.4|749047.4|25
1640962620000|2021-12-31 14:57:00|751188.9|749188.9|751186.4|749186.4|751254.4|749254.4|751079.1|749079.1|22
1640962630000|2021-12-31 14:57:10|751178|749178|751111.4|749111.4|751196.8|749196.8|751069.1|749069.1|15
1640962640000|2021-12-31 14:57:20|751069.9|749069.9|751085|749085|751178.3|749178.3|751069.8|749069.8|13
1640962650000|2021-12-31 14:57:30|751086|749086|751099.7|749099.7|751129.5|749129.5|751017|749017|10
1640962660000|2021-12-31 14:57:40|751088.3|749088.3|751083.2|749083.2|751183.2|749183.2|751083.2|749083.2|9
1640962670000|2021-12-31 14:57:50|751139.1|749139.1|751075.8|749075.8|751139.1|749139.1|751070.3|749070.3|14
1640962680000|2021-12-31 14:58:00|751079.5|749079.5|750637.5|748637.5|751128.5|749128.5|750520.2|748520.2|25
1640962690000|2021-12-31 14:58:10|750698|748698|750735|748735|750747.3|748747.3|750531.2|748531.2|26
1640962700000|2021-12-31 14:58:20|750658.7|748658.7|750263.4|748263.4|750700.5|748700.5|750083.8|748083.8|20
1640962710000|2021-12-31 14:58:30|750197.9|748197.9|749940.9|747940.9|750265.4|748265.4|749818.1|747818.1|21
1640962720000|2021-12-31 14:58:40|749968.3|747968.3|749304.7|747304.7|749968.3|747968.3|749187.1|747187.1|25
1640962730000|2021-12-31 14:58:50|749321.4|747321.4|749239.9|747239.9|749332|747332|749142.8|747142.8|40
1640962740000|2021-12-31 14:59:00|749235.6|747235.6|749579.2|747579.2|749733.4|747733.4|749235.6|747235.6|29
1640962750000|2021-12-31 14:59:10|749708.1|747708.1|750091.7|748091.7|750186.5|748186.5|749583.4|747583.4|29
1640962760000|2021-12-31 14:59:20|750062.9|748062.9|750329.1|748329.1|750472.1|748472.1|750001.4|748001.4|31
1640962770000|2021-12-31 14:59:30|750320.8|748320.8|750217|748217|750401.2|748401.2|750198.3|748198.3|29
1640962780000|2021-12-31 14:59:40|750257.4|748257.4|750424|748424|750426.1|748426.1|750257.4|748257.4|17
1640962790000|2021-12-31 14:59:50|750408.8|748408.8|750374.5|748374.5|750428|748428|750245|748245|16
1640962800000|2021-12-31 15:00:00|750362.7|748362.7|750309.1|748309.1|750374.9|748374.9|750287.7|748287.7|18
1640962810000|2021-12-31 15:00:10|750301.1|748301.1|750313.3|748313.3|750340.9|748340.9|750290.4|748290.4|11
1640962820000|2021-12-31 15:00:20|750330|748330|750324.3|748324.3|750373|748373|750319.4|748319.4|14
1640962830000|2021-12-31 15:00:30|750291.5|748291.5|750304.4|748304.4|750343.5|748343.5|750268.9|748268.9|10
1640962840000|2021-12-31 15:00:40|750365.4|748365.4|750331.7|748331.7|750365.4|748365.4|750331.7|748331.7|7
1640962850000|2021-12-31 15:00:50|750339.3|748339.3|750309.9|748309.9|750349.1|748349.1|750292.4|748292.4|8
1640962860000|2021-12-31 15:01:00|750349.3|748349.3|750330.4|748330.4|750375.3|748375.3|750324.3|748324.3|9
1640962870000|2021-12-31 15:01:10|750341.7|748341.7|750333.2|748333.2|750394.4|748394.4|750296.3|748296.3|10
1640962880000|2021-12-31 15:01:20|750324.5|748324.5|750359.8|748359.8|750452.5|748452.5|750288.2|748288.2|8
1640962890000|2021-12-31 15:01:30|750351.9|748351.9|750386.8|748386.8|750427.5|748427.5|750315|748315|23
1640962900000|2021-12-31 15:01:40|750411.7|748411.7|750505|748505|750543.3|748543.3|750402.4|748402.4|23
1640962910000|2021-12-31 15:01:50|750523.9|748523.9|750488.4|748488.4|750571|748571|750423|748423|20
1640962920000|2021-12-31 15:02:00|750510.3|748510.3|750511.2|748511.2|750552.3|748552.3|750399.2|748399.2|11
1640962930000|2021-12-31 15:02:10|750481.7|748481.7|750844.3|748844.3|750855|748855|750481.4|748481.4|11
1640962940000|2021-12-31 15:02:20|750849.3|748849.3|750834|748834|750854.4|748854.4|750834|748834|17
1640962950000|2021-12-31 15:02:30|750837.5|748837.5|750845.2|748845.2|750847.3|748847.3|750837.1|748837.1|14
1640962960000|2021-12-31 15:02:40|750846.5|748846.5|750835.8|748835.8|750846.5|748846.5|750835.4|748835.4|9
1640962970000|2021-12-31 15:02:50|750844.4|748844.4|750850.2|748850.2|750905.4|748905.4|750839.6|748839.6|14
1640962980000|2021-12-31 15:03:00|750850|748850|750840|748840|750862.8|748862.8|750840|748840|12
1640962990000|2021-12-31 15:03:10|750855|748855|751129.4|749129.4|751131.1|749131.1|750855|748855|12
1640963000000|2021-12-31 15:03:20|751125.9|749125.9|750964.2|748964.2|751125.9|749125.9|750940|748940|23
1640963010000|2021-12-31 15:03:30|750952.9|748952.9|751113|749113|751134.5|749134.5|750946.7|748946.7|24
1640963020000|2021-12-31 15:03:40|751132.8|749132.8|751089.8|749089.8|751154.9|749154.9|751082.8|749082.8|12
1640963030000|2021-12-31 15:03:50|751101.8|749101.8|751084.1|749084.1|751112|749112|751052|749052|13
1640963040000|2021-12-31 15:04:00|751071.5|749071.5|751079.2|749079.2|751098.9|749098.9|751039.6|749039.6|15
1640963050000|2021-12-31 15:04:10|751059.2|749059.2|751048.5|749048.5|751130.7|749130.7|751048.5|749048.5|13
1640963060000|2021-12-31 15:04:20|751014.8|749014.8|751107.9|749107.9|751107.9|749107.9|751012.2|749012.2|5
1640963070000|2021-12-31 15:04:30|751100.6|749100.6|751103.5|749103.5|751129.7|749129.7|751075.4|749075.4|13
1640963080000|2021-12-31 15:04:40|751106.3|749106.3|751086.7|749086.7|751106.3|749106.3|751079.6|749079.6|8
1640963090000|2021-12-31 15:04:50|751090.7|749090.7|751127.1|749127.1|751153.3|749153.3|751062.8|749062.8|13
1640963100000|2021-12-31 15:05:00|751127.7|749127.7|750993.3|748993.3|751168.9|749168.9|750902.5|748902.5|24
1640963110000|2021-12-31 15:05:10|750983.9|748983.9|750902.5|748902.5|750995.8|748995.8|750902.5|748902.5|25
1640963120000|2021-12-31 15:05:20|750457.3|748457.3|750750.2|748750.2|750750.2|748750.2|750457.3|748457.3|19
1640963130000|2021-12-31 15:05:30|750716.1|748716.1|750672.5|748672.5|750716.1|748716.1|750625.2|748625.2|14
1640963140000|2021-12-31 15:05:40|750672.3|748672.3|750671.3|748671.3|750672.3|748672.3|750657.2|748657.2|7
1640963150000|2021-12-31 15:05:50|750670.3|748670.3|750667.6|748667.6|750682.8|748682.8|750653.2|748653.2|8
1640963160000|2021-12-31 15:06:00|750663.9|748663.9|750656.1|748656.1|750665.3|748665.3|750648.8|748648.8|8
1640963170000|2021-12-31 15:06:10|750656.9|748656.9|750641.1|748641.1|750659.4|748659.4|750620.7|748620.7|16
1640963180000|2021-12-31 15:06:20|750643.4|748643.4|750657.8|748657.8|750658.1|748658.1|750637.4|748637.4|14
1640963190000|2021-12-31 15:06:30|750672.2|748672.2|750646.9|748646.9|750684.9|748684.9|750606.4|748606.4|21
1640963200000|2021-12-31 15:06:40|750648.8|748648.8|750670.8|748670.8|750674.2|748674.2|750640.2|748640.2|7
1640963210000|2021-12-31 15:06:50|750672.1|748672.1|750660.1|748660.1|750672.1|748672.1|750647.6|748647.6|7
1640963220000|2021-12-31 15:07:00|750690.1|748690.1|750659.9|748659.9|750690.1|748690.1|750658|748658|7
1640963230000|2021-12-31 15:07:10|750668.2|748668.2|750668.5|748668.5|750689.7|748689.7|750661.7|748661.7|8
1640963240000|2021-12-31 15:07:20|750661.8|748661.8|750672.8|748672.8|750684.4|748684.4|750661.8|748661.8|4
1640963250000|2021-12-31 15:07:30|750671.1|748671.1|750670.1|748670.1|750671.1|748671.1|750670.1|748670.1|2
1640963260000|2021-12-31 15:07:40|750682.3|748682.3|750674.6|748674.6|750696.5|748696.5|750674.6|748674.6|8
1640963270000|2021-12-31 15:07:50|750684.9|748684.9|750683.9|748683.9|750695.6|748695.6|750671.7|748671.7|7
1640963280000|2021-12-31 15:08:00|750680|748680|750661.8|748661.8|750685.9|748685.9|750655.9|748655.9|11
1640963290000|2021-12-31 15:08:10|750664.7|748664.7|750664.5|748664.5|750688.8|748688.8|750662.9|748662.9|12
1640963300000|2021-12-31 15:08:20|750671.5|748671.5|750670.1|748670.1|750677.1|748677.1|750637.5|748637.5|19
1640963310000|2021-12-31 15:08:30|750671.1|748671.1|750674.3|748674.3|750743.5|748743.5|750671.1|748671.1|13
1640963320000|2021-12-31 15:08:40|750674.4|748674.4|750509.8|748509.8|750675.1|748675.1|750493.3|748493.3|15
1640963330000|2021-12-31 15:08:50|750512.3|748512.3|750525.4|748525.4|750539.6|748539.6|750512.3|748512.3|4
1640963340000|2021-12-31 15:09:00|750521.6|748521.6|750529.3|748529.3|750545.4|748545.4|750517.7|748517.7|11
1640963350000|2021-12-31 15:09:10|750528.3|748528.3|750514.4|748514.4|750536.2|748536.2|750511.4|748511.4|15
1640963360000|2021-12-31 15:09:20|750517|748517|750520.7|748520.7|750530.5|748530.5|750510.5|748510.5|11
1640963370000|2021-12-31 15:09:30|750511.6|748511.6|750501|748501|750551.8|748551.8|750381.1|748381.1|24
1640963380000|2021-12-31 15:09:40|750494.6|748494.6|750513.5|748513.5|750513.5|748513.5|750327.5|748327.5|21
1640963390000|2021-12-31 15:09:50|750519.8|748519.8|750409.6|748409.6|750534.6|748534.6|750389.4|748389.4|21
1640963400000|2021-12-31 15:10:00|750479|748479|750509.7|748509.7|750821.2|748821.2|750408.2|748408.2|20
1640963410000|2021-12-31 15:10:10|750539.4|748539.4|750511|748511|750551.4|748551.4|750476.6|748476.6|25
1640963420000|2021-12-31 15:10:20|750461|748461|750425.5|748425.5|750477.1|748477.1|750420.2|748420.2|13
1640963430000|2021-12-31 15:10:30|750426.9|748426.9|750497.4|748497.4|750563.4|748563.4|750409.6|748409.6|15
1640963440000|2021-12-31 15:10:40|750496.7|748496.7|750589|748589|750617.4|748617.4|750494.9|748494.9|20
1640963450000|2021-12-31 15:10:50|750598.8|748598.8|750511|748511|750613.5|748613.5|750506|748506|16
1640963460000|2021-12-31 15:11:00|750615.8|748615.8|750596.2|748596.2|750665.9|748665.9|750506|748506|12
1640963470000|2021-12-31 15:11:10|750579.8|748579.8|750645.1|748645.1|750645.1|748645.1|750579.8|748579.8|10
1640963480000|2021-12-31 15:11:20|750651.6|748651.6|750620|748620|750668.3|748668.3|750620|748620|6
1640963490000|2021-12-31 15:11:30|750620.1|748620.1|750645|748645|750655.9|748655.9|750620.1|748620.1|13
1640963500000|2021-12-31 15:11:40|750645.3|748645.3|750625.7|748625.7|750654.2|748654.2|750625.1|748625.1|10
1640963510000|2021-12-31 15:11:50|750612.6|748612.6|750984.6|748984.6|750986.3|748986.3|750587|748587|17
1640963520000|2021-12-31 15:12:00|751016.6|749016.6|750866.5|748866.5|751054.6|749054.6|750866.5|748866.5|20
1640963530000|2021-12-31 15:12:10|750893.9|748893.9|750928.6|748928.6|750968.2|748968.2|750891.2|748891.2|17
1640963540000|2021-12-31 15:12:20|750886.7|748886.7|750895.7|748895.7|750908.7|748908.7|750814.7|748814.7|14
1640963550000|2021-12-31 15:12:30|750884.5|748884.5|750869.4|748869.4|751008.7|749008.7|750836.5|748836.5|18
1640963560000|2021-12-31 15:12:40|750872.3|748872.3|750849.2|748849.2|750872.3|748872.3|750848.6|748848.6|15
1640963570000|2021-12-31 15:12:50|750853.6|748853.6|751032.7|749032.7|751036.2|749036.2|750853.6|748853.6|16
1640963580000|2021-12-31 15:13:00|751078.8|749078.8|751046.3|749046.3|751078.8|749078.8|751014.3|749014.3|15
1640963590000|2021-12-31 15:13:10|750929.7|748929.7|750927.1|748927.1|750935.1|748935.1|750918|748918|12
1640963600000|2021-12-31 15:13:20|750931.9|748931.9|751120.2|749120.2|751139.7|749139.7|750921.6|748921.6|10
1640963610000|2021-12-31 15:13:30|751104.7|749104.7|751043.1|749043.1|751122.1|749122.1|750909.6|748909.6|21
1640963620000|2021-12-31 15:13:40|751138.2|749138.2|751075.2|749075.2|751205.6|749205.6|751048.7|749048.7|20
1640963630000|2021-12-31 15:13:50|751073.7|749073.7|751141.5|749141.5|751142.1|749142.1|751057.5|749057.5|27
1640963640000|2021-12-31 15:14:00|751137|749137|751061.5|749061.5|751137|749137|751054.2|749054.2|17
1640963650000|2021-12-31 15:14:10|751061|749061|751265.9|749265.9|751290.5|749290.5|751033.8|749033.8|18
1640963660000|2021-12-31 15:14:20|751323.5|749323.5|751401.6|749401.6|751474.6|749474.6|751264.3|749264.3|23
1640963670000|2021-12-31 15:14:30|751388.5|749388.5|751418.8|749418.8|751423.1|749423.1|751388.5|749388.5|23
1640963680000|2021-12-31 15:14:40|751418.9|749418.9|751434.3|749434.3|751515.3|749515.3|751245.9|749245.9|32
1640963690000|2021-12-31 15:14:50|751436.8|749436.8|751492.6|749492.6|751559.5|749559.5|751399.6|749399.6|26
1640963700000|2021-12-31 15:15:00|751531.7|749531.7|751523.1|749523.1|751588.3|749588.3|751492.6|749492.6|32
1640963710000|2021-12-31 15:15:10|751568.7|749568.7|751097.6|749097.6|751603.5|749603.5|751097.6|749097.6|36
1640963720000|2021-12-31 15:15:20|751098.5|749098.5|751125.7|749125.7|751141.5|749141.5|750996.7|748996.7|20
1640963730000|2021-12-31 15:15:30|751125.8|749125.8|751093.7|749093.7|751125.8|749125.8|751054.6|749054.6|27
1640963740000|2021-12-31 15:15:40|751099.3|749099.3|751095.7|749095.7|751115.8|749115.8|751095.7|749095.7|21
1640963750000|2021-12-31 15:15:50|751182.1|749182.1|751220.5|749220.5|751264|749264|751131|749131|19
1640963760000|2021-12-31 15:16:00|751206.5|749206.5|751117|749117|751280.5|749280.5|751117|749117|25
1640963770000|2021-12-31 15:16:10|751183.8|749183.8|751256.7|749256.7|751305|749305|751133.2|749133.2|19
1640963780000|2021-12-31 15:16:20|751236.9|749236.9|751233.4|749233.4|751236.9|749236.9|751215|749215|14
1640963790000|2021-12-31 15:16:30|751196.1|749196.1|751264.5|749264.5|751312.6|749312.6|751196.1|749196.1|14
1640963800000|2021-12-31 15:16:40|751264|749264|751299.9|749299.9|751306.1|749306.1|751256.6|749256.6|11
1640963810000|2021-12-31 15:16:50|751302.9|749302.9|751285.3|749285.3|751302.9|749302.9|751284.7|749284.7|11
1640963820000|2021-12-31 15:17:00|751284.9|749284.9|751155.5|749155.5|751303.6|749303.6|751138|749138|15
1640963830000|2021-12-31 15:17:10|751151.8|749151.8|751171.3|749171.3|751199.8|749199.8|751137.2|749137.2|11
1640963840000|2021-12-31 15:17:20|751167.7|749167.7|751140.3|749140.3|751171.2|749171.2|751129.7|749129.7|15
1640963850000|2021-12-31 15:17:30|751129.1|749129.1|751152.4|749152.4|751162.6|749162.6|751129.1|749129.1|11
1640963860000|2021-12-31 15:17:40|751151.7|749151.7|751137.4|749137.4|751153.3|749153.3|751129.7|749129.7|14
1640963870000|2021-12-31 15:17:50|751133|749133|751144.4|749144.4|751157.8|749157.8|751130.5|749130.5|12
1640963880000|2021-12-31 15:18:00|751168.7|749168.7|751182.7|749182.7|751221.7|749221.7|751057.2|749057.2|16
1640963890000|2021-12-31 15:18:10|751182.6|749182.6|751184.6|749184.6|751198.3|749198.3|751182.6|749182.6|4
1640963900000|2021-12-31 15:18:20|751181|749181|751182|749182|751206.2|749206.2|751140.3|749140.3|8
1640963910000|2021-12-31 15:18:30|751176.7|749176.7|751192.3|749192.3|751194.9|749194.9|751175.9|749175.9|6
1640963920000|2021-12-31 15:18:40|751184.8|749184.8|751125.5|749125.5|751184.8|749184.8|751123.8|749123.8|7
1640963930000|2021-12-31 15:18:50|751123.9|749123.9|751151.2|749151.2|751159.6|749159.6|751123.6|749123.6|8
1640963940000|2021-12-31 15:19:00|751150.2|749150.2|751133.6|749133.6|751152.6|749152.6|751133.1|749133.1|10
1640963950000|2021-12-31 15:19:10|751131.1|749131.1|751142.5|749142.5|751171.5|749171.5|751110.6|749110.6|11
1640963960000|2021-12-31 15:19:20|751129.2|749129.2|751444.6|749444.6|751444.6|749444.6|751122|749122|14
1640963970000|2021-12-31 15:19:30|751353|749353|751331.9|749331.9|751353|749353|751296.5|749296.5|14
1640963980000|2021-12-31 15:19:40|751331.1|749331.1|751476.1|749476.1|751496.7|749496.7|751288.4|749288.4|21
1640963990000|2021-12-31 15:19:50|751437.5|749437.5|751418|749418|751494.1|749494.1|751411.1|749411.1|17
1640964000000|2021-12-31 15:20:00|751402.3|749402.3|751352.6|749352.6|751454.9|749454.9|751352.6|749352.6|14
1640964010000|2021-12-31 15:20:10|751457.8|749457.8|751385.2|749385.2|751473.4|749473.4|751254.5|749254.5|11
1640964020000|2021-12-31 15:20:20|751334.3|749334.3|751347.7|749347.7|751413.7|749413.7|751279.4|749279.4|15
1640964030000|2021-12-31 15:20:30|751350|749350|751705.3|749705.3|751737.9|749737.9|751349.9|749349.9|20
1640964040000|2021-12-31 15:20:40|751721.9|749721.9|751698.6|749698.6|751757.2|749757.2|751690.2|749690.2|11
1640964050000|2021-12-31 15:20:50|751221.4|749221.4|751357.3|749357.3|751395.5|749395.5|751159.5|749159.5|26
1640964060000|2021-12-31 15:21:00|751363.7|749363.7|751389.5|749389.5|751397|749397|751363.7|749363.7|19
1640964070000|2021-12-31 15:21:10|751389.4|749389.4|751423.9|749423.9|751455.2|749455.2|751385.9|749385.9|17
1640964080000|2021-12-31 15:21:20|751433.2|749433.2|751408.3|749408.3|751493.6|749493.6|751351.8|749351.8|18
1640964090000|2021-12-31 15:21:30|751390.4|749390.4|751388|749388|751445.4|749445.4|751349|749349|17
1640964100000|2021-12-31 15:21:40|751386.8|749386.8|751405.7|749405.7|751427.1|749427.1|751386.7|749386.7|15
1640964110000|2021-12-31 15:21:50|751430.7|749430.7|751381.4|749381.4|751434|749434|751381.4|749381.4|15
1640964120000|2021-12-31 15:22:00|751381|749381|751313.3|749313.3|751393.4|749393.4|751313.3|749313.3|14
1640964130000|2021-12-31 15:22:10|751330.8|749330.8|751415.5|749415.5|751415.5|749415.5|751330.8|749330.8|14
1640964140000|2021-12-31 15:22:20|751411|749411|751420.7|749420.7|751420.7|749420.7|751410.6|749410.6|10
1640964150000|2021-12-31 15:22:30|751414.8|749414.8|751444.5|749444.5|751460.1|749460.1|751413|749413|12
1640964160000|2021-12-31 15:22:40|751435.5|749435.5|751457.8|749457.8|751489.9|749489.9|751435.5|749435.5|13
1640964170000|2021-12-31 15:22:50|751460.3|749460.3|751569.2|749569.2|751592.9|749592.9|751459.8|749459.8|13
1640964180000|2021-12-31 15:23:00|751556|749556|751497|749497|751558.3|749558.3|751458.7|749458.7|13
1640964190000|2021-12-31 15:23:10|751496.3|749496.3|751753.6|749753.6|751818.8|749818.8|751475.1|749475.1|14
1640964200000|2021-12-31 15:23:20|751751.9|749751.9|751752.8|749752.8|751799.2|749799.2|751751.9|749751.9|12
1640964210000|2021-12-31 15:23:30|751757.3|749757.3|751800.3|749800.3|751811.8|749811.8|751714.8|749714.8|10
1640964220000|2021-12-31 15:23:40|751787.8|749787.8|751788.5|749788.5|751788.5|749788.5|751780.3|749780.3|4
1640964230000|2021-12-31 15:23:50|751785.5|749785.5|751738.7|749738.7|751798.5|749798.5|751731.8|749731.8|14
1640964240000|2021-12-31 15:24:00|751740.2|749740.2|751766.2|749766.2|751766.2|749766.2|751735.8|749735.8|14
1640964250000|2021-12-31 15:24:10|751742.1|749742.1|751737.5|749737.5|751745.8|749745.8|751726.8|749726.8|12
1640964260000|2021-12-31 15:24:20|751722.9|749722.9|751509.3|749509.3|751732.8|749732.8|751364.2|749364.2|19
1640964270000|2021-12-31 15:24:30|751433.3|749433.3|751390.2|749390.2|751433.3|749433.3|751337|749337|14
1640964280000|2021-12-31 15:24:40|751381.9|749381.9|751355.2|749355.2|751387.7|749387.7|751342.6|749342.6|15
1640964290000|2021-12-31 15:24:50|751356.7|749356.7|751399.1|749399.1|751399.5|749399.5|751356.7|749356.7|12
1640964300000|2021-12-31 15:25:00|751377.9|749377.9|751419.8|749419.8|751469|749469|751356.4|749356.4|20
1640964310000|2021-12-31 15:25:10|751412|749412|751466|749466|751466|749466|751412|749412|19
1640964320000|2021-12-31 15:25:20|751467.2|749467.2|751435.3|749435.3|751485.6|749485.6|751423.1|749423.1|16
1640964330000|2021-12-31 15:25:30|751435.4|749435.4|751374.2|749374.2|751435.4|749435.4|751360.5|749360.5|13
1640964340000|2021-12-31 15:25:40|751355.4|749355.4|751387.8|749387.8|751409.7|749409.7|751355.4|749355.4|11
1640964350000|2021-12-31 15:25:50|751388.7|749388.7|751389.4|749389.4|751392.4|749392.4|751367.3|749367.3|12
1640964360000|2021-12-31 15:26:00|751370.2|749370.2|751392.2|749392.2|751401|749401|751370.2|749370.2|10
1640964370000|2021-12-31 15:26:10|751389.3|749389.3|751494|749494|751494|749494|751389.1|749389.1|17
1640964380000|2021-12-31 15:26:20|751466.9|749466.9|751435.4|749435.4|751466.9|749466.9|751423.1|749423.1|13
1640964390000|2021-12-31 15:26:30|751437.9|749437.9|751390.9|749390.9|751451.6|749451.6|751385.2|749385.2|14
1640964400000|2021-12-31 15:26:40|751393.5|749393.5|751396.4|749396.4|751456.3|749456.3|751384.8|749384.8|14
1640964410000|2021-12-31 15:26:50|751381.9|749381.9|751396.4|749396.4|751429.8|749429.8|751381.9|749381.9|11
1640964420000|2021-12-31 15:27:00|751381.9|749381.9|751372.5|749372.5|751396.4|749396.4|751327.9|749327.9|10
1640964430000|2021-12-31 15:27:10|751365.7|749365.7|751443.8|749443.8|751444.4|749444.4|751365.5|749365.5|4
1640964440000|2021-12-31 15:27:20|751435.4|749435.4|751512.7|749512.7|751512.7|749512.7|751435.4|749435.4|5
1640964450000|2021-12-31 15:27:30|751514.3|749514.3|751321|749321|751514.3|749514.3|751321|749321|4
1640964460000|2021-12-31 15:27:40|751450|749450|751450|749450|751450|749450|751450|749450|1
1640964470000|2021-12-31 15:27:50|751393.5|749393.5|751515.9|749515.9|751563.8|749563.8|751393.5|749393.5|5
1640964480000|2021-12-31 15:28:00|751524.7|749524.7|751540.3|749540.3|751621|749621|751524.7|749524.7|6
1640964490000|2021-12-31 15:28:10|751433.3|749433.3|751555.7|749555.7|751556.5|749556.5|751427.4|749427.4|7
1640964500000|2021-12-31 15:28:20|751529.1|749529.1|751428.3|749428.3|751529.1|749529.1|751417.1|749417.1|5
1640964510000|2021-12-31 15:28:30|751444.2|749444.2|751450|749450|751450|749450|751444.2|749444.2|2
1640964520000|2021-12-31 15:28:40|751321.7|749321.7|751450|749450|751450|749450|751321.7|749321.7|2
1640964550000|2021-12-31 15:29:10|751295.1|749295.1|751522.3|749522.3|751525.6|749525.6|751295.1|749295.1|19
1640964560000|2021-12-31 15:29:20|751515.1|749515.1|751486.7|749486.7|751515.1|749515.1|751403.4|749403.4|11
1640964570000|2021-12-31 15:29:30|751431.5|749431.5|751421.9|749421.9|751431.8|749431.8|751418.7|749418.7|9
1640964580000|2021-12-31 15:29:40|751488.7|749488.7|751430.1|749430.1|751488.7|749488.7|751424.7|749424.7|11
1640964590000|2021-12-31 15:29:50|751416.3|749416.3|751386.4|749386.4|751419.7|749419.7|751364.4|749364.4|13
1640964600000|2021-12-31 15:30:00|751397.7|749397.7|751374.1|749374.1|751397.7|749397.7|751374.1|749374.1|13
1640964610000|2021-12-31 15:30:10|751394.1|749394.1|751415.5|749415.5|751498.4|749498.4|751361.2|749361.2|8
1640964620000|2021-12-31 15:30:20|751400.3|749400.3|751416.5|749416.5|751467.8|749467.8|751366.4|749366.4|11
1640964630000|2021-12-31 15:30:30|751331.3|749331.3|751418.5|749418.5|751418.5|749418.5|751275.4|749275.4|13
1640964640000|2021-12-31 15:30:40|751429.3|749429.3|751417.2|749417.2|751452.8|749452.8|751387.3|749387.3|13
1640964650000|2021-12-31 15:30:50|751398.4|749398.4|751363|749363|751420.3|749420.3|751348.6|749348.6|9
1640964660000|2021-12-31 15:31:00|751348.6|749348.6|751377.3|749377.3|751461.5|749461.5|751348.6|749348.6|7
1640964670000|2021-12-31 15:31:10|751363|749363|751459|749459|751459|749459|751313.9|749313.9|8
1640964680000|2021-12-31 15:31:20|751454|749454|751454|749454|751454|749454|751454|749454|1
1640964690000|2021-12-31 15:31:30|751348.6|749348.6|751454|749454|751454|749454|751348.6|749348.6|2
1640964720000|2021-12-31 15:32:00|751348.6|749348.6|751348.6|749348.6|751348.6|749348.6|751348.6|749348.6|1
1640964730000|2021-12-31 15:32:10|751454|749454|751454|749454|751454|749454|751454|749454|1
1640964740000|2021-12-31 15:32:20|751450|749450|751450|749450|751450|749450|751450|749450|1
1640964750000|2021-12-31 15:32:30|751348.6|749348.6|751348.6|749348.6|751348.6|749348.6|751348.6|749348.6|1
1640964760000|2021-12-31 15:32:40|751422.4|749422.4|751495.9|749495.9|751495.9|749495.9|751406|749406|5
1640964770000|2021-12-31 15:32:50|751501.7|749501.7|751451.2|749451.2|751502.1|749502.1|751391.8|749391.8|6
1640964780000|2021-12-31 15:33:00|751451.5|749451.5|751366.1|749366.1|751451.5|749451.5|751364.4|749364.4|6
1640964790000|2021-12-31 15:33:10|751392.4|749392.4|751348.6|749348.6|751392.4|749392.4|751348.6|749348.6|3
1640964800000|2021-12-31 15:33:20|751450|749450|751446.7|749446.7|751450|749450|751427.5|749427.5|3
1640964810000|2021-12-31 15:33:30|751459.5|749459.5|751747.6|749747.6|751905.7|749905.7|751389.4|749389.4|18
1640964820000|2021-12-31 15:33:40|751806.6|749806.6|751584.6|749584.6|751813.2|749813.2|751584.6|749584.6|20
1640964830000|2021-12-31 15:33:50|751592.9|749592.9|751584.6|749584.6|751592.9|749592.9|751584.6|749584.6|2
1640964840000|2021-12-31 15:34:00|751559.8|749559.8|751597.5|749597.5|751686|749686|751559.8|749559.8|10
1640964850000|2021-12-31 15:34:10|751583.2|749583.2|751616.6|749616.6|751663.5|749663.5|751583.2|749583.2|8
1640964860000|2021-12-31 15:34:20|751609|749609|751617.2|749617.2|751631.8|749631.8|751609|749609|4
1640964870000|2021-12-31 15:34:30|751586.7|749586.7|751665|749665|751675.7|749675.7|751586.7|749586.7|5
1640964880000|2021-12-31 15:34:40|751642.6|749642.6|751581.4|749581.4|751643.9|749643.9|751581.4|749581.4|6
1640964890000|2021-12-31 15:34:50|751595.4|749595.4|751546.1|749546.1|751743.5|749743.5|751546.1|749546.1|6
1640964900000|2021-12-31 15:35:00|751546.4|749546.4|751589.9|749589.9|751605.1|749605.1|751544.3|749544.3|6
1640964910000|2021-12-31 15:35:10|751583.4|749583.4|751568.9|749568.9|751583.4|749583.4|751567.3|749567.3|4
1640964920000|2021-12-31 15:35:20|751569|749569|751569.3|749569.3|751592.2|749592.2|751569|749569|6
1640964930000|2021-12-31 15:35:30|751570.2|749570.2|751583.2|749583.2|751594.1|749594.1|751570.2|749570.2|6
1640964940000|2021-12-31 15:35:40|751635.5|749635.5|751635.5|749635.5|751635.5|749635.5|751567|749567|3
1640964950000|2021-12-31 15:35:50|751633.5|749633.5|751630|749630|751633.5|749633.5|751630|749630|2
1640964970000|2021-12-31 15:36:10|751567|749567|751567|749567|751567|749567|751567|749567|1
1640964980000|2021-12-31 15:36:20|751630|749630|751630|749630|751630|749630|751630|749630|1
1640964990000|2021-12-31 15:36:30|751567|749567|751630|749630|751630|749630|751567|749567|2
1640965010000|2021-12-31 15:36:50|751523.6|749523.6|751549|749549|751651|749651|751488.1|749488.1|9
1640965020000|2021-12-31 15:37:00|751598.5|749598.5|751614.9|749614.9|751733.7|749733.7|751566.3|749566.3|8
1640965030000|2021-12-31 15:37:10|751559.6|749559.6|751491.5|749491.5|751624.3|749624.3|751491.5|749491.5|11
1640965040000|2021-12-31 15:37:20|751529.4|749529.4|751540.6|749540.6|751544.1|749544.1|751469.8|749469.8|8
1640965050000|2021-12-31 15:37:30|751554.5|749554.5|751621.5|749621.5|751621.5|749621.5|751554.5|749554.5|4
1640965060000|2021-12-31 15:37:40|751423.9|749423.9|751542.5|749542.5|751542.5|749542.5|751423.9|749423.9|2
1640965070000|2021-12-31 15:37:50|751621.5|749621.5|751621.5|749621.5|751621.5|749621.5|751621.5|749621.5|1
1640965080000|2021-12-31 15:38:00|751423.9|749423.9|751692.5|749692.5|751692.5|749692.5|751423.9|749423.9|10
1640965090000|2021-12-31 15:38:10|751707.2|749707.2|751565.2|749565.2|751709.8|749709.8|751565.2|749565.2|9
1640965100000|2021-12-31 15:38:20|751579.4|749579.4|751630|749630|751630|749630|751579.4|749579.4|6
1640965110000|2021-12-31 15:38:30|751590.6|749590.6|751557.9|749557.9|751651.5|749651.5|751497.4|749497.4|15
1640965120000|2021-12-31 15:38:40|751561.4|749561.4|751581.5|749581.5|751598.1|749598.1|751510.3|749510.3|8
1640965130000|2021-12-31 15:38:50|751571.1|749571.1|751538.4|749538.4|751597|749597|751538.2|749538.2|10
1640965140000|2021-12-31 15:39:00|751540.1|749540.1|751564.6|749564.6|751619.6|749619.6|751470.1|749470.1|8
1640965150000|2021-12-31 15:39:10|751539.5|749539.5|751582|749582|751582|749582|751538.3|749538.3|3
1640965160000|2021-12-31 15:39:20|751552.9|749552.9|751500.8|749500.8|751585.7|749585.7|751494.9|749494.9|7
1640965170000|2021-12-31 15:39:30|751551.9|749551.9|751548.8|749548.8|751645.5|749645.5|751537.2|749537.2|9
1640965180000|2021-12-31 15:39:40|751596.7|749596.7|751605|749605|751674|749674|751540.5|749540.5|9
1640965190000|2021-12-31 15:39:50|751573.1|749573.1|751594.9|749594.9|751641.2|749641.2|751573.1|749573.1|12
1640965200000|2021-12-31 15:40:00|751625.5|749625.5|751596.8|749596.8|751625.5|749625.5|751593.7|749593.7|17
1640965210000|2021-12-31 15:40:10|751583.6|749583.6|751484.5|749484.5|751583.6|749583.6|751408.3|749408.3|6
1640965220000|2021-12-31 15:40:20|751493|749493|751594.2|749594.2|751679|749679|751435.9|749435.9|16
1640965230000|2021-12-31 15:40:30|751594.4|749594.4|751600.6|749600.6|751620.8|749620.8|751587|749587|12
1640965240000|2021-12-31 15:40:40|751600|749600|751560.8|749560.8|751674|749674|751511.6|749511.6|15
1640965250000|2021-12-31 15:40:50|751558.9|749558.9|751558.9|749558.9|751582.8|749582.8|751558.9|749558.9|3
1640965260000|2021-12-31 15:41:00|751495|749495|751462.8|749462.8|751541.8|749541.8|751448.6|749448.6|10
1640965270000|2021-12-31 15:41:10|751470.4|749470.4|751501.1|749501.1|751501.1|749501.1|751470.4|749470.4|4
1640965280000|2021-12-31 15:41:20|751527.9|749527.9|751551.1|749551.1|751551.1|749551.1|751527.9|749527.9|2
1640965290000|2021-12-31 15:41:30|751537.8|749537.8|751456.3|749456.3|751538.9|749538.9|751399.5|749399.5|4
1640965300000|2021-12-31 15:41:40|751561.4|749561.4|751545.3|749545.3|751561.4|749561.4|751545.3|749545.3|2
1640965310000|2021-12-31 15:41:50|751529.2|749529.2|751633|749633|751674|749674|751528.7|749528.7|10
1640965320000|2021-12-31 15:42:00|751608.4|749608.4|751458.5|749458.5|751674|749674|751381.2|749381.2|15
1640965330000|2021-12-31 15:42:10|751462.9|749462.9|751390.7|749390.7|751506.8|749506.8|751390.7|749390.7|18
1640965340000|2021-12-31 15:42:20|751401.9|749401.9|751454.9|749454.9|751469|749469|751401.9|749401.9|15
1640965350000|2021-12-31 15:42:30|751480.6|749480.6|751357.4|749357.4|751480.6|749480.6|751357.4|749357.4|13
1640965360000|2021-12-31 15:42:40|751403.1|749403.1|751426.7|749426.7|751553.2|749553.2|751403.1|749403.1|17
1640965370000|2021-12-31 15:42:50|751416.4|749416.4|751431.8|749431.8|751431.8|749431.8|751416.4|749416.4|13
1640965380000|2021-12-31 15:43:00|751428.1|749428.1|751368.8|749368.8|751430.2|749430.2|751301.4|749301.4|14
1640965390000|2021-12-31 15:43:10|751352.6|749352.6|751440.8|749440.8|751440.8|749440.8|751352.6|749352.6|11
1640965400000|2021-12-31 15:43:20|751440.5|749440.5|751436.9|749436.9|751440.8|749440.8|751325|749325|14
1640965410000|2021-12-31 15:43:30|751433.3|749433.3|751361.9|749361.9|751540.8|749540.8|751361.9|749361.9|11
1640965420000|2021-12-31 15:43:40|751441.1|749441.1|751428|749428|751441.1|749441.1|751420.5|749420.5|14
1640965430000|2021-12-31 15:43:50|751424.6|749424.6|751324.4|749324.4|751486.1|749486.1|751280.9|749280.9|16
1640965440000|2021-12-31 15:44:00|751363.6|749363.6|751371.9|749371.9|751385.9|749385.9|751340.4|749340.4|12
1640965450000|2021-12-31 15:44:10|751364.4|749364.4|751405.6|749405.6|751411.7|749411.7|751358.1|749358.1|15
1640965460000|2021-12-31 15:44:20|751405.4|749405.4|751273.5|749273.5|751405.6|749405.6|751273.5|749273.5|14
1640965470000|2021-12-31 15:44:30|751274.9|749274.9|751406.7|749406.7|751409|749409|751269|749269|13
1640965480000|2021-12-31 15:44:40|751398.9|749398.9|751209.8|749209.8|751398.9|749398.9|751209.8|749209.8|12
1640965490000|2021-12-31 15:44:50|751248.1|749248.1|751307.7|749307.7|751325.5|749325.5|751248.1|749248.1|13
1640965500000|2021-12-31 15:45:00|751306.4|749306.4|751386|749386|751390.8|749390.8|751290.1|749290.1|9
1640965510000|2021-12-31 15:45:10|751390|749390|751244.4|749244.4|751390|749390|751244.4|749244.4|9
1640965520000|2021-12-31 15:45:20|751260.7|749260.7|751175.8|749175.8|751399|749399|751175.8|749175.8|9
1640965530000|2021-12-31 15:45:30|751187.9|749187.9|751340.9|749340.9|751340.9|749340.9|751187.9|749187.9|15
1640965540000|2021-12-31 15:45:40|751325|749325|751377.5|749377.5|751381.9|749381.9|751325|749325|5
1640965550000|2021-12-31 15:45:50|751216.2|749216.2|751316.7|749316.7|751316.7|749316.7|751216.2|749216.2|9
1640965560000|2021-12-31 15:46:00|751308.7|749308.7|751338.3|749338.3|751341.4|749341.4|751303.8|749303.8|6
1640965570000|2021-12-31 15:46:10|751341.4|749341.4|751387|749387|751387|749387|751341.4|749341.4|6
1640965580000|2021-12-31 15:46:20|751382.4|749382.4|751308.5|749308.5|751385.5|749385.5|751273.1|749273.1|9
1640965590000|2021-12-31 15:46:30|751292.5|749292.5|751310.8|749310.8|751326.1|749326.1|751292.5|749292.5|5
1640965600000|2021-12-31 15:46:40|751302.8|749302.8|751341.5|749341.5|751346.3|749346.3|751302|749302|5
1640965610000|2021-12-31 15:46:50|751204.4|749204.4|751257.8|749257.8|751257.8|749257.8|751204.4|749204.4|6
1640965620000|2021-12-31 15:47:00|751372|749372|751372|749372|751372|749372|751372|749372|1
1640965630000|2021-12-31 15:47:10|751394.1|749394.1|751394.1|749394.1|751394.1|749394.1|751394.1|749394.1|1
1640965640000|2021-12-31 15:47:20|751388.2|749388.2|751340.1|749340.1|751390.7|749390.7|751297.3|749297.3|6
1640965650000|2021-12-31 15:47:30|751402|749402|751454.8|749454.8|751454.8|749454.8|751402|749402|3
1640965660000|2021-12-31 15:47:40|751464.6|749464.6|751353|749353|751464.6|749464.6|751233.4|749233.4|8
1640965670000|2021-12-31 15:47:50|751365|749365|751360|749360|751448|749448|751359.7|749359.7|4
1640965680000|2021-12-31 15:48:00|751448.3|749448.3|751349.3|749349.3|751448.3|749448.3|751286.5|749286.5|10
1640965690000|2021-12-31 15:48:10|751348.9|749348.9|751335.9|749335.9|751358|749358|751335.9|749335.9|4
1640965700000|2021-12-31 15:48:20|751322.8|749322.8|751297|749297|751322.8|749322.8|751297|749297|2
1640965710000|2021-12-31 15:48:30|751329.9|749329.9|751169.2|749169.2|751329.9|749329.9|751169.2|749169.2|4
1640965720000|2021-12-31 15:48:40|751178.5|749178.5|751372|749372|751372|749372|751175.4|749175.4|7
1640965730000|2021-12-31 15:48:50|751151.8|749151.8|751372|749372|751372|749372|751151.8|749151.8|2
1640965740000|2021-12-31 15:49:00|751392.3|749392.3|751324.3|749324.3|751624.2|749624.2|751308.2|749308.2|23
1640965750000|2021-12-31 15:49:10|751306.8|749306.8|751563.2|749563.2|751638.7|749638.7|751306.8|749306.8|22
1640965760000|2021-12-31 15:49:20|751580.4|749580.4|751464.1|749464.1|751582.3|749582.3|751383.1|749383.1|13
1640965770000|2021-12-31 15:49:30|751464.3|749464.3|751478.7|749478.7|751518|749518|751387|749387|22
1640965780000|2021-12-31 15:49:40|751478.1|749478.1|751351.4|749351.4|751478.1|749478.1|751337.1|749337.1|10
1640965790000|2021-12-31 15:49:50|751361.6|749361.6|751397.3|749397.3|751421.5|749421.5|751360.6|749360.6|11
1640965800000|2021-12-31 15:50:00|751397.2|749397.2|751467.1|749467.1|751531.4|749531.4|751369.4|749369.4|22
1640965810000|2021-12-31 15:50:10|751452.3|749452.3|751460.7|749460.7|751485.6|749485.6|751452.3|749452.3|6
1640965820000|2021-12-31 15:50:20|751459.8|749459.8|751557.7|749557.7|751559.3|749559.3|751458.8|749458.8|8
1640965830000|2021-12-31 15:50:30|751537.1|749537.1|751497.5|749497.5|751608.1|749608.1|751396.4|749396.4|21
1640965840000|2021-12-31 15:50:40|751406.5|749406.5|751472.3|749472.3|751608.1|749608.1|751400.9|749400.9|18
1640965850000|2021-12-31 15:50:50|751500.4|749500.4|751435.1|749435.1|751608.1|749608.1|751391.9|749391.9|19
1640965860000|2021-12-31 15:51:00|751454.2|749454.2|751428.6|749428.6|751519|749519|751426.4|749426.4|18
1640965870000|2021-12-31 15:51:10|751419.8|749419.8|751349.7|749349.7|751498|749498|751349.7|749349.7|17
1640965880000|2021-12-31 15:51:20|751448|749448|751435.4|749435.4|751448|749448|751377.9|749377.9|10
1640965890000|2021-12-31 15:51:30|751473|749473|751389.8|749389.8|751477.1|749477.1|751389.8|749389.8|9
1640965900000|2021-12-31 15:51:40|751400|749400|751456.8|749456.8|751456.8|749456.8|751395|749395|9
1640965910000|2021-12-31 15:51:50|751452.6|749452.6|751397.4|749397.4|751493.7|749493.7|751353.4|749353.4|32
1640965920000|2021-12-31 15:52:00|751492.8|749492.8|751510.6|749510.6|751549.5|749549.5|751348.3|749348.3|17
1640965930000|2021-12-31 15:52:10|751498.9|749498.9|751441.1|749441.1|751498.9|749498.9|751391.5|749391.5|12
1640965940000|2021-12-31 15:52:20|751431|749431|751335.1|749335.1|751454.2|749454.2|751309.2|749309.2|17
1640965950000|2021-12-31 15:52:30|751335.6|749335.6|751306|749306|751336.3|749336.3|751270|749270|18
1640965960000|2021-12-31 15:52:40|751302.6|749302.6|751289.8|749289.8|751323.8|749323.8|751200.9|749200.9|18
1640965970000|2021-12-31 15:52:50|751300.2|749300.2|751231.6|749231.6|751300.2|749300.2|751161.4|749161.4|13
1640965980000|2021-12-31 15:53:00|751257.2|749257.2|751179.4|749179.4|751317.9|749317.9|751172.6|749172.6|12
1640965990000|2021-12-31 15:53:10|751175.3|749175.3|751220.9|749220.9|751252.5|749252.5|751175.3|749175.3|13
1640966000000|2021-12-31 15:53:20|751220.7|749220.7|751280.1|749280.1|751415|749415|751220.7|749220.7|20
1640966010000|2021-12-31 15:53:30|751283.4|749283.4|751279.8|749279.8|751360.2|749360.2|751260.7|749260.7|17
1640966020000|2021-12-31 15:53:40|751366.2|749366.2|751354|749354|751367|749367|751324|749324|14
1640966030000|2021-12-31 15:53:50|751212.8|749212.8|751055.3|749055.3|751381.7|749381.7|751021.9|749021.9|16
1640966040000|2021-12-31 15:54:00|750956.8|748956.8|751115|749115|751115|749115|750956.8|748956.8|12
1640966050000|2021-12-31 15:54:10|751109|749109|751104.1|749104.1|751115.6|749115.6|751042.4|749042.4|11
1640966060000|2021-12-31 15:54:20|751114.3|749114.3|751078|749078|751114.3|749114.3|751055.3|749055.3|20
1640966070000|2021-12-31 15:54:30|751075.1|749075.1|751067.8|749067.8|751075.1|749075.1|751059.6|749059.6|26
1640966080000|2021-12-31 15:54:40|751067.6|749067.6|751110.9|749110.9|751110.9|749110.9|751000.9|749000.9|21
1640966090000|2021-12-31 15:54:50|751305.8|749305.8|750918.8|748918.8|751305.8|749305.8|750918.8|748918.8|18
1640966100000|2021-12-31 15:55:00|750914.7|748914.7|750852.7|748852.7|750925.2|748925.2|750852.7|748852.7|26
1640966110000|2021-12-31 15:55:10|750860.2|748860.2|750851.7|748851.7|750875.3|748875.3|750796.9|748796.9|27
1640966120000|2021-12-31 15:55:20|750851.5|748851.5|750998.1|748998.1|751005.5|749005.5|750791.3|748791.3|24
1640966130000|2021-12-31 15:55:30|751005.1|749005.1|750844.8|748844.8|751005.1|749005.1|750842.4|748842.4|30
1640966140000|2021-12-31 15:55:40|750845.6|748845.6|750795.8|748795.8|750845.6|748845.6|750765.9|748765.9|23
1640966150000|2021-12-31 15:55:50|750688.3|748688.3|750797.4|748797.4|750829.4|748829.4|750688.3|748688.3|18
1640966160000|2021-12-31 15:56:00|750785.3|748785.3|750770.5|748770.5|750816.6|748816.6|750405.3|748405.3|28
1640966170000|2021-12-31 15:56:10|750651|748651|750778|748778|750820.8|748820.8|750624.1|748624.1|28
1640966180000|2021-12-31 15:56:20|750784.5|748784.5|750387.4|748387.4|750804.5|748804.5|750286.3|748286.3|28
1640966190000|2021-12-31 15:56:30|750354.4|748354.4|750445.9|748445.9|750549|748549|750338|748338|22
1640966200000|2021-12-31 15:56:40|750473.8|748473.8|750352.7|748352.7|750501.7|748501.7|750222.3|748222.3|31
1640966210000|2021-12-31 15:56:50|750344.8|748344.8|750359.5|748359.5|750359.5|748359.5|750209.7|748209.7|31
1640966220000|2021-12-31 15:57:00|750338.2|748338.2|750362.8|748362.8|750376.1|748376.1|750338.2|748338.2|24
1640966230000|2021-12-31 15:57:10|750362.6|748362.6|750355.7|748355.7|750362.6|748362.6|750354.5|748354.5|16
1640966240000|2021-12-31 15:57:20|750290.7|748290.7|750353|748353|750357.2|748357.2|750290.7|748290.7|18
1640966250000|2021-12-31 15:57:30|750309.7|748309.7|750501.6|748501.6|750569|748569|750309.7|748309.7|33
1640966260000|2021-12-31 15:57:40|750487.5|748487.5|750389.9|748389.9|750507.5|748507.5|750303.4|748303.4|27
1640966270000|2021-12-31 15:57:50|750456.1|748456.1|750345|748345|750640.4|748640.4|750345|748345|30
1640966280000|2021-12-31 15:58:00|750276.3|748276.3|750337.4|748337.4|750466.1|748466.1|750276.3|748276.3|20
1640966290000|2021-12-31 15:58:10|750401.1|748401.1|750414.8|748414.8|750445.5|748445.5|750351.9|748351.9|22
1640966300000|2021-12-31 15:58:20|750425|748425|750228.3|748228.3|750470.5|748470.5|750228.3|748228.3|26
1640966310000|2021-12-31 15:58:30|750235.6|748235.6|750459.3|748459.3|750481.7|748481.7|750235.3|748235.3|27
1640966320000|2021-12-31 15:58:40|750492.3|748492.3|750475|748475|750504.6|748504.6|750403.5|748403.5|24
1640966330000|2021-12-31 15:58:50|750529.5|748529.5|750497.2|748497.2|750569|748569|750458.1|748458.1|31
1640966340000|2021-12-31 15:59:00|750497|748497|750398.8|748398.8|750497.9|748497.9|750398.8|748398.8|25
1640966350000|2021-12-31 15:59:10|750424.1|748424.1|750487.6|748487.6|750527.8|748527.8|750400.3|748400.3|25
1640966360000|2021-12-31 15:59:20|750498|748498|750692.8|748692.8|750721.7|748721.7|750451.1|748451.1|22
1640966370000|2021-12-31 15:59:30|750688.9|748688.9|750742.8|748742.8|750792.6|748792.6|750666.2|748666.2|37
1640966380000|2021-12-31 15:59:40|750756.8|748756.8|751052.6|749052.6|751149.2|749149.2|750743.4|748743.4|39
1640966390000|2021-12-31 15:59:50|751105.7|749105.7|750982.9|748982.9|751129.4|749129.4|750959.4|748959.4|29
1640966400000|2021-12-31 16:00:00|750959.6|748959.6|750864.4|748864.4|750994.8|748994.8|750864.4|748864.4|30
1640966410000|2021-12-31 16:00:10|750777.6|748777.6|750553.1|748553.1|750958.6|748958.6|750338|748338|33
1640966420000|2021-12-31 16:00:20|750572.3|748572.3|750502.4|748502.4|750584.2|748584.2|750474.7|748474.7|28
1640966430000|2021-12-31 16:00:30|750502.2|748502.2|750829.3|748829.3|750855.5|748855.5|750501.1|748501.1|28
1640966440000|2021-12-31 16:00:40|750677.5|748677.5|750771.9|748771.9|750805.9|748805.9|750604.8|748604.8|36
1640966450000|2021-12-31 16:00:50|750800.5|748800.5|750862.8|748862.8|750976.7|748976.7|750739.1|748739.1|34
1640966460000|2021-12-31 16:01:00|750829.3|748829.3|750880.9|748880.9|750971.2|748971.2|750766.2|748766.2|34
1640966470000|2021-12-31 16:01:10|750866.9|748866.9|751007.7|749007.7|751053|749053|750733.3|748733.3|35
1640966480000|2021-12-31 16:01:20|750945.2|748945.2|751028.9|749028.9|751076.5|749076.5|750926.2|748926.2|32
1640966490000|2021-12-31 16:01:30|751029.1|749029.1|750964.2|748964.2|751036.2|749036.2|750793.6|748793.6|37
1640966500000|2021-12-31 16:01:40|750932.4|748932.4|750983.9|748983.9|751044.2|749044.2|750932.4|748932.4|26
1640966510000|2021-12-31 16:01:50|751014.5|749014.5|750980.9|748980.9|751014.5|749014.5|750963.9|748963.9|27
1640966520000|2021-12-31 16:02:00|750964.2|748964.2|750992.8|748992.8|751008|749008|750946.8|748946.8|25
1640966530000|2021-12-31 16:02:10|751022.2|749022.2|751066.7|749066.7|751066.7|749066.7|750976.2|748976.2|26
1640966540000|2021-12-31 16:02:20|751215.5|749215.5|751174.5|749174.5|751373.4|749373.4|751165|749165|25
1640966550000|2021-12-31 16:02:30|751171.1|749171.1|751102|749102|751303.7|749303.7|751095.7|749095.7|33
1640966560000|2021-12-31 16:02:40|751339.2|749339.2|751454.7|749454.7|751553.1|749553.1|751144.8|749144.8|36
1640966570000|2021-12-31 16:02:50|751483.7|749483.7|751314.2|749314.2|751498.5|749498.5|751303.2|749303.2|32
1640966580000|2021-12-31 16:03:00|751394.5|749394.5|751338.7|749338.7|751411.2|749411.2|751333.8|749333.8|23
1640966590000|2021-12-31 16:03:10|751332.9|749332.9|751303.7|749303.7|751366.4|749366.4|751291.2|749291.2|21
1640966600000|2021-12-31 16:03:20|751343.3|749343.3|751383.8|749383.8|751384.6|749384.6|751314|749314|18
1640966610000|2021-12-31 16:03:30|751374.5|749374.5|751370.7|749370.7|751382.4|749382.4|751338.8|749338.8|15
1640966620000|2021-12-31 16:03:40|751356.7|749356.7|751384.6|749384.6|751384.6|749384.6|751356.7|749356.7|21
1640966630000|2021-12-31 16:03:50|751382.2|749382.2|751368.6|749368.6|751401.2|749401.2|751368.6|749368.6|18
1640966640000|2021-12-31 16:04:00|751381.1|749381.1|751435|749435|751435|749435|751378.7|749378.7|21
1640966650000|2021-12-31 16:04:10|751441.5|749441.5|751413.2|749413.2|751441.5|749441.5|751379.8|749379.8|19
1640966660000|2021-12-31 16:04:20|751411.8|749411.8|751409.3|749409.3|751428.1|749428.1|751394.3|749394.3|21
1640966670000|2021-12-31 16:04:30|751409.7|749409.7|751403|749403|751412.7|749412.7|751403|749403|13
1640966680000|2021-12-31 16:04:40|751402.2|749402.2|751395.8|749395.8|751405.2|749405.2|751377.9|749377.9|12
1640966690000|2021-12-31 16:04:50|751396|749396|751384|749384|751396|749396|751383.2|749383.2|9
1640966700000|2021-12-31 16:05:00|751381.5|749381.5|751352.5|749352.5|751381.5|749381.5|751349|749349|10
1640966710000|2021-12-31 16:05:10|751346|749346|751563.2|749563.2|751624|749624|751346|749346|19
1640966720000|2021-12-31 16:05:20|751668.2|749668.2|751762.2|749762.2|751774.9|749774.9|751610|749610|23
1640966730000|2021-12-31 16:05:30|751633.4|749633.4|751652.5|749652.5|751671.5|749671.5|751614.2|749614.2|25
1640966740000|2021-12-31 16:05:40|751636.9|749636.9|751636.1|749636.1|751667.5|749667.5|751597.4|749597.4|23
1640966750000|2021-12-31 16:05:50|751635.9|749635.9|751622.3|749622.3|751651.6|749651.6|751612.2|749612.2|19
1640966760000|2021-12-31 16:06:00|751573.5|749573.5|751559.7|749559.7|751654.9|749654.9|751558.3|749558.3|19
1640966770000|2021-12-31 16:06:10|751566.4|749566.4|751585.8|749585.8|751602|749602|751552.5|749552.5|27
1640966780000|2021-12-31 16:06:20|751581.5|749581.5|751600|749600|751600.1|749600.1|751578.3|749578.3|18
1640966790000|2021-12-31 16:06:30|751576.1|749576.1|751528|749528|751576.1|749576.1|751462.8|749462.8|23
1640966800000|2021-12-31 16:06:40|751518.5|749518.5|751523.3|749523.3|751525|749525|751487.2|749487.2|20
1640966810000|2021-12-31 16:06:50|751532.3|749532.3|751538.4|749538.4|751544.8|749544.8|751523.1|749523.1|16
1640966820000|2021-12-31 16:07:00|751530.4|749530.4|751534.7|749534.7|751562.1|749562.1|751505.1|749505.1|19
1640966830000|2021-12-31 16:07:10|751551.5|749551.5|751503.8|749503.8|751553.1|749553.1|751408.7|749408.7|18
1640966840000|2021-12-31 16:07:20|751494.2|749494.2|751465.5|749465.5|751512.5|749512.5|751442.2|749442.2|21
1640966850000|2021-12-31 16:07:30|751481.6|749481.6|751469.9|749469.9|751502.3|749502.3|751446.6|749446.6|15
1640966860000|2021-12-31 16:07:40|751447.1|749447.1|751463.2|749463.2|751481.8|749481.8|751447.1|749447.1|17
1640966870000|2021-12-31 16:07:50|751468.2|749468.2|751499.6|749499.6|751502.9|749502.9|751442.2|749442.2|19
1640966880000|2021-12-31 16:08:00|751511.9|749511.9|751457.6|749457.6|751515.6|749515.6|751396.6|749396.6|17
1640966890000|2021-12-31 16:08:10|751495.6|749495.6|751457.4|749457.4|751541.5|749541.5|751402.9|749402.9|14
1640966900000|2021-12-31 16:08:20|751466.3|749466.3|751541.3|749541.3|751541.3|749541.3|751466.3|749466.3|11
1640966910000|2021-12-31 16:08:30|751412.6|749412.6|751486.1|749486.1|751498|749498|751402.4|749402.4|19
1640966920000|2021-12-31 16:08:40|751515.4|749515.4|751464.1|749464.1|751552.4|749552.4|751391.3|749391.3|14
1640966930000|2021-12-31 16:08:50|751461.7|749461.7|751467.7|749467.7|751505.6|749505.6|751407.1|749407.1|21
1640966940000|2021-12-31 16:09:00|751459.9|749459.9|751528.1|749528.1|751542.1|749542.1|751459.9|749459.9|23
1640966950000|2021-12-31 16:09:10|751536.2|749536.2|751529.9|749529.9|751548.9|749548.9|751520.9|749520.9|17
1640966960000|2021-12-31 16:09:20|751517.5|749517.5|751510.6|749510.6|751517.5|749517.5|751447.1|749447.1|11
1640966970000|2021-12-31 16:09:30|751502.2|749502.2|751520.9|749520.9|751561.6|749561.6|751422.5|749422.5|12
1640966980000|2021-12-31 16:09:40|751506.4|749506.4|751520.9|749520.9|751527.8|749527.8|751449.4|749449.4|16
1640966990000|2021-12-31 16:09:50|751512.1|749512.1|751492.1|749492.1|751553|749553|751488.9|749488.9|20
1640967000000|2021-12-31 16:10:00|751513.9|749513.9|751523.2|749523.2|751531.4|749531.4|751481.1|749481.1|15
1640967010000|2021-12-31 16:10:10|751509.9|749509.9|751520.4|749520.4|751529|749529|751509.9|749509.9|9
1640967020000|2021-12-31 16:10:20|751515.2|749515.2|751516.1|749516.1|751526.5|749526.5|751469.1|749469.1|14
1640967030000|2021-12-31 16:10:30|751514.7|749514.7|751527.4|749527.4|751529.6|749529.6|751514.7|749514.7|12
1640967040000|2021-12-31 16:10:40|751475.6|749475.6|751480.6|749480.6|751495.1|749495.1|751475.6|749475.6|10
1640967050000|2021-12-31 16:10:50|751493.3|749493.3|751474.5|749474.5|751529.1|749529.1|751474.5|749474.5|13
1640967060000|2021-12-31 16:11:00|751473.3|749473.3|751498.4|749498.4|751506|749506|751464.9|749464.9|9
1640967070000|2021-12-31 16:11:10|751485.3|749485.3|751507.1|749507.1|751557.9|749557.9|751485.3|749485.3|14
1640967080000|2021-12-31 16:11:20|751521.8|749521.8|751537.7|749537.7|751538|749538|751483.7|749483.7|11
1640967090000|2021-12-31 16:11:30|751533.2|749533.2|751525.8|749525.8|751536.4|749536.4|751525.8|749525.8|10
1640967100000|2021-12-31 16:11:40|751526.3|749526.3|751528.1|749528.1|751533.2|749533.2|751510.9|749510.9|9
1640967110000|2021-12-31 16:11:50|751535|749535|751556.9|749556.9|751556.9|749556.9|751530.6|749530.6|11
1640967120000|2021-12-31 16:12:00|751553.8|749553.8|751520.7|749520.7|751557.4|749557.4|751505.8|749505.8|10
1640967130000|2021-12-31 16:12:10|751530.1|749530.1|751523.2|749523.2|751534.2|749534.2|751501.2|749501.2|10
1640967140000|2021-12-31 16:12:20|751518.8|749518.8|751485.5|749485.5|751544|749544|751485.5|749485.5|9
1640967150000|2021-12-31 16:12:30|751498.7|749498.7|751525|749525|751537.9|749537.9|751494.5|749494.5|9
1640967160000|2021-12-31 16:12:40|751494.5|749494.5|751476.5|749476.5|751525|749525|751476.5|749476.5|9
1640967170000|2021-12-31 16:12:50|751445|749445|751560.5|749560.5|751560.5|749560.5|751445|749445|3
1640967180000|2021-12-31 16:13:00|751499.8|749499.8|751560.5|749560.5|751560.5|749560.5|751424.6|749424.6|5
1640967190000|2021-12-31 16:13:10|751515.3|749515.3|751573.9|749573.9|751594|749594|751497.5|749497.5|8
1640967200000|2021-12-31 16:13:20|751585.2|749585.2|751551.4|749551.4|751585.7|749585.7|751490.6|749490.6|25
1640967210000|2021-12-31 16:13:30|751540.5|749540.5|751488|749488|751555.8|749555.8|751488|749488|27
1640967220000|2021-12-31 16:13:40|751506.9|749506.9|751578.2|749578.2|751586.6|749586.6|751506.9|749506.9|19
1640967230000|2021-12-31 16:13:50|751583.4|749583.4|751528.1|749528.1|751583.4|749583.4|751462.9|749462.9|24
1640967240000|2021-12-31 16:14:00|751521.4|749521.4|751544.3|749544.3|751557|749557|751462.2|749462.2|19
1640967250000|2021-12-31 16:14:10|751556.2|749556.2|751577.9|749577.9|751577.9|749577.9|751498.5|749498.5|23
1640967260000|2021-12-31 16:14:20|751573.5|749573.5|751574.1|749574.1|751596.7|749596.7|751564.1|749564.1|18
1640967270000|2021-12-31 16:14:30|751577.5|749577.5|751545.7|749545.7|751589|749589|751545.7|749545.7|13
1640967280000|2021-12-31 16:14:40|751554.3|749554.3|751592.3|749592.3|751653.9|749653.9|751497.9|749497.9|26
1640967290000|2021-12-31 16:14:50|751602.2|749602.2|751589.8|749589.8|751618.1|749618.1|751580.9|749580.9|23
1640967300000|2021-12-31 16:15:00|751604.1|749604.1|751666|749666|751759.7|749759.7|751592.8|749592.8|27
1640967310000|2021-12-31 16:15:10|751495.2|749495.2|751505.2|749505.2|751572.3|749572.3|751438.3|749438.3|19
1640967320000|2021-12-31 16:15:20|751485.2|749485.2|751596.6|749596.6|751596.6|749596.6|751481|749481|12
1640967330000|2021-12-31 16:15:30|751593|749593|751515.1|749515.1|751598.8|749598.8|751474.5|749474.5|8
1640967340000|2021-12-31 16:15:40|751510.3|749510.3|751516.7|749516.7|751539.1|749539.1|751487.3|749487.3|8
1640967350000|2021-12-31 16:15:50|751512.9|749512.9|751571.4|749571.4|751598.7|749598.7|751512.9|749512.9|4
1640967360000|2021-12-31 16:16:00|751578.1|749578.1|751583.4|749583.4|751588.4|749588.4|751578.1|749578.1|7
1640967370000|2021-12-31 16:16:10|751558.7|749558.7|751493.9|749493.9|751578|749578|751440.6|749440.6|14
1640967380000|2021-12-31 16:16:20|751470.7|749470.7|751521|749521|751521|749521|751451.4|749451.4|10
1640967390000|2021-12-31 16:16:30|751519|749519|751502.1|749502.1|751519|749519|751469.1|749469.1|7
1640967400000|2021-12-31 16:16:40|751550.6|749550.6|751500.1|749500.1|751550.6|749550.6|751438.5|749438.5|11
1640967410000|2021-12-31 16:16:50|751496.5|749496.5|751515|749515|751536.6|749536.6|751433.7|749433.7|17
1640967420000|2021-12-31 16:17:00|751527.6|749527.6|751546.5|749546.5|751549.8|749549.8|751513.6|749513.6|17
1640967430000|2021-12-31 16:17:10|751582.3|749582.3|751585.5|749585.5|751585.8|749585.8|751577.2|749577.2|16
1640967440000|2021-12-31 16:17:20|751585.4|749585.4|751540.4|749540.4|751585.4|749585.4|751504|749504|5
1640967450000|2021-12-31 16:17:30|751540.3|749540.3|751554.1|749554.1|751558.5|749558.5|751538.8|749538.8|5
1640967460000|2021-12-31 16:17:40|751574.8|749574.8|751533.4|749533.4|751578.4|749578.4|751520.2|749520.2|9
1640967470000|2021-12-31 16:17:50|751528|749528|751519.7|749519.7|751552.9|749552.9|751519.7|749519.7|7
1640967480000|2021-12-31 16:18:00|751523.8|749523.8|751524.2|749524.2|751539.8|749539.8|751508.5|749508.5|9
1640967490000|2021-12-31 16:18:10|751508.3|749508.3|751495.3|749495.3|751524|749524|751482.2|749482.2|12
1640967500000|2021-12-31 16:18:20|751506.9|749506.9|751559.1|749559.1|751602|749602|751485|749485|14
1640967510000|2021-12-31 16:18:30|751582.6|749582.6|751566.8|749566.8|751590.7|749590.7|751566.5|749566.5|8
1640967520000|2021-12-31 16:18:40|751568.2|749568.2|751536.7|749536.7|751580|749580|751524.4|749524.4|8
1640967530000|2021-12-31 16:18:50|751536.3|749536.3|751581.9|749581.9|751581.9|749581.9|751531.5|749531.5|7
1640967540000|2021-12-31 16:19:00|751574.4|749574.4|751576.1|749576.1|751582|749582|751565.7|749565.7|8
1640967550000|2021-12-31 16:19:10|751575.6|749575.6|751475.5|749475.5|751575.6|749575.6|751467.1|749467.1|8
1640967560000|2021-12-31 16:19:20|751537.3|749537.3|751582.7|749582.7|751588.2|749588.2|751537.3|749537.3|8
1640967570000|2021-12-31 16:19:30|751575.7|749575.7|751464|749464|751582.9|749582.9|751464|749464|5
1640967580000|2021-12-31 16:19:40|751501.6|749501.6|751571.7|749571.7|751590.4|749590.4|751501.6|749501.6|8
1640967590000|2021-12-31 16:19:50|751571.5|749571.5|751583.3|749583.3|751583.3|749583.3|751571.5|749571.5|4
1640967600000|2021-12-31 16:20:00|751576.5|749576.5|751516|749516|751577.3|749577.3|751478.3|749478.3|8
1640967610000|2021-12-31 16:20:10|751527.3|749527.3|751514.8|749514.8|751527.3|749527.3|751514.8|749514.8|2
1640967620000|2021-12-31 16:20:20|751564|749564|751578.6|749578.6|751588.2|749588.2|751564|749564|5
1640967630000|2021-12-31 16:20:30|751558.6|749558.6|751488.8|749488.8|751571.6|749571.6|751488.8|749488.8|5
1640967640000|2021-12-31 16:20:40|751567.2|749567.2|751422.8|749422.8|751567.2|749567.2|751422.8|749422.8|4
1640967650000|2021-12-31 16:20:50|751413.6|749413.6|751445.8|749445.8|751530.6|749530.6|751405.6|749405.6|12
1640967660000|2021-12-31 16:21:00|751435.7|749435.7|751456|749456|751460.7|749460.7|751416|749416|8
1640967670000|2021-12-31 16:21:10|751464.7|749464.7|751409.2|749409.2|751567.2|749567.2|751409.2|749409.2|5
1640967680000|2021-12-31 16:21:20|751435.2|749435.2|751392.1|749392.1|751602|749602|751392.1|749392.1|7
1640967690000|2021-12-31 16:21:30|751537.4|749537.4|751511.3|749511.3|751537.4|749537.4|751482.1|749482.1|3
1640967700000|2021-12-31 16:21:40|751519.5|749519.5|751538.8|749538.8|751588.2|749588.2|751437.7|749437.7|7
1640967710000|2021-12-31 16:21:50|751505.3|749505.3|751504.8|749504.8|751538.8|749538.8|751486.7|749486.7|5
1640967720000|2021-12-31 16:22:00|751602|749602|751571.6|749571.6|751602|749602|751551.4|749551.4|3
1640967730000|2021-12-31 16:22:10|751588.2|749588.2|751588.2|749588.2|751588.2|749588.2|751583|749583|3
1640967740000|2021-12-31 16:22:20|751547.7|749547.7|751471.8|749471.8|751547.7|749547.7|751414.2|749414.2|14
1640967750000|2021-12-31 16:22:30|751471.5|749471.5|751448.6|749448.6|751471.8|749471.8|751399.5|749399.5|14
1640967760000|2021-12-31 16:22:40|751443.8|749443.8|751438.3|749438.3|751448|749448|751415.4|749415.4|10
1640967770000|2021-12-31 16:22:50|751440.5|749440.5|751439.1|749439.1|751455.6|749455.6|751426.8|749426.8|10
1640967780000|2021-12-31 16:23:00|751488.5|749488.5|751439.7|749439.7|751488.8|749488.8|751439.7|749439.7|14
1640967790000|2021-12-31 16:23:10|751460.1|749460.1|751493|749493|751501.4|749501.4|751460.1|749460.1|8
1640967800000|2021-12-31 16:23:20|751485.8|749485.8|751471.7|749471.7|751493.7|749493.7|751461|749461|8
1640967810000|2021-12-31 16:23:30|751474|749474|751481.7|749481.7|751483.2|749483.2|751474|749474|6
1640967820000|2021-12-31 16:23:40|751482.8|749482.8|751498.8|749498.8|751498.8|749498.8|751482.8|749482.8|2
1640967830000|2021-12-31 16:23:50|751497.5|749497.5|751547.1|749547.1|751547.1|749547.1|751450.3|749450.3|14
1640967840000|2021-12-31 16:24:00|751575.8|749575.8|751580.4|749580.4|751592.5|749592.5|751575.8|749575.8|9
1640967850000|2021-12-31 16:24:10|751567.5|749567.5|751419.8|749419.8|751588.8|749588.8|751404.7|749404.7|16
1640967860000|2021-12-31 16:24:20|751418.3|749418.3|751431.4|749431.4|751431.4|749431.4|751416.5|749416.5|15
1640967870000|2021-12-31 16:24:30|751445.5|749445.5|751426.9|749426.9|751445.5|749445.5|751418.4|749418.4|17
1640967880000|2021-12-31 16:24:40|751427|749427|751442.5|749442.5|751447.2|749447.2|751426.9|749426.9|10
1640967890000|2021-12-31 16:24:50|751443.1|749443.1|751450|749450|751451.2|749451.2|751439.2|749439.2|7
1640967900000|2021-12-31 16:25:00|751411.8|749411.8|751427|749427|751429|749429|751411.8|749411.8|7
1640967910000|2021-12-31 16:25:10|751427.4|749427.4|751444.3|749444.3|751454.3|749454.3|751427.4|749427.4|8
1640967920000|2021-12-31 16:25:20|751443|749443|751417.2|749417.2|751443|749443|751407.4|749407.4|6
1640967930000|2021-12-31 16:25:30|751438.8|749438.8|751416.8|749416.8|751438.8|749438.8|751403.5|749403.5|10
1640967940000|2021-12-31 16:25:40|751439.7|749439.7|751446.5|749446.5|751450.4|749450.4|751436.8|749436.8|4
1640967950000|2021-12-31 16:25:50|751446.8|749446.8|751449|749449|751449.9|749449.9|751440.3|749440.3|7
1640967960000|2021-12-31 16:26:00|751415.1|749415.1|751467.4|749467.4|751487.7|749487.7|751415.1|749415.1|8
1640967970000|2021-12-31 16:26:10|751471.6|749471.6|751453.9|749453.9|751474.4|749474.4|751453.9|749453.9|9
1640967980000|2021-12-31 16:26:20|751479.5|749479.5|751450.1|749450.1|751479.5|749479.5|751436.2|749436.2|6
1640967990000|2021-12-31 16:26:30|751447.2|749447.2|751461.5|749461.5|751471.8|749471.8|751445.9|749445.9|5
1640968000000|2021-12-31 16:26:40|751468.8|749468.8|751475.3|749475.3|751475.3|749475.3|751457.6|749457.6|5
1640968010000|2021-12-31 16:26:50|751469.6|749469.6|751439.6|749439.6|751469.6|749469.6|751434.7|749434.7|4
1640968020000|2021-12-31 16:27:00|751444|749444|751440|749440|751513.5|749513.5|751440|749440|8
1640968030000|2021-12-31 16:27:10|751482|749482|751482|749482|751482|749482|751482|749482|1
1640968040000|2021-12-31 16:27:20|751474.6|749474.6|751373.3|749373.3|751474.6|749474.6|751362.2|749362.2|7
1640968050000|2021-12-31 16:27:30|751513.5|749513.5|751453.4|749453.4|751513.5|749513.5|751453.4|749453.4|2
1640968060000|2021-12-31 16:27:40|751458.4|749458.4|751476.2|749476.2|751476.2|749476.2|751453.4|749453.4|6
1640968070000|2021-12-31 16:27:50|751466.9|749466.9|751398.2|749398.2|751466.9|749466.9|751359.2|749359.2|3
1640968080000|2021-12-31 16:28:00|751398.7|749398.7|751393.9|749393.9|751469.1|749469.1|751317.2|749317.2|8
1640968090000|2021-12-31 16:28:10|751372.2|749372.2|751413.5|749413.5|751425.2|749425.2|751365.9|749365.9|10
1640968100000|2021-12-31 16:28:20|751427.5|749427.5|751442.6|749442.6|751442.6|749442.6|751396.3|749396.3|10
1640968110000|2021-12-31 16:28:30|751518.9|749518.9|751369.2|749369.2|751518.9|749518.9|751350.8|749350.8|7
1640968120000|2021-12-31 16:28:40|751376.5|749376.5|751435.5|749435.5|751436.6|749436.6|751376.5|749376.5|12
1640968130000|2021-12-31 16:28:50|751375.8|749375.8|751422.1|749422.1|751458.7|749458.7|751375.8|749375.8|11
1640968140000|2021-12-31 16:29:00|751386|749386|751439.6|749439.6|751439.6|749439.6|751386|749386|13
1640968150000|2021-12-31 16:29:10|751453.2|749453.2|751457.4|749457.4|751467.8|749467.8|751443.5|749443.5|6
1640968160000|2021-12-31 16:29:20|751468.9|749468.9|751476.7|749476.7|751482.3|749482.3|751465|749465|5
1640968170000|2021-12-31 16:29:30|751480.7|749480.7|751451.8|749451.8|751480.7|749480.7|751398.8|749398.8|5
1640968180000|2021-12-31 16:29:40|751447.8|749447.8|751438.7|749438.7|751447.8|749447.8|751438.7|749438.7|5
1640968190000|2021-12-31 16:29:50|751475.3|749475.3|751409.9|749409.9|751475.3|749475.3|751409.9|749409.9|7
1640968200000|2021-12-31 16:30:00|751442.5|749442.5|751467.8|749467.8|751475.3|749475.3|751442.5|749442.5|3
1640968210000|2021-12-31 16:30:10|751475.3|749475.3|751475.3|749475.3|751475.3|749475.3|751475.3|749475.3|1
1640968220000|2021-12-31 16:30:20|751497.2|749497.2|751382|749382|751497.2|749497.2|751357.8|749357.8|4
1640968230000|2021-12-31 16:30:30|751336.6|749336.6|751457.4|749457.4|751497.2|749497.2|751336.6|749336.6|5
1640968240000|2021-12-31 16:30:40|751357.8|749357.8|751489.4|749489.4|751489.4|749489.4|751357.8|749357.8|4
1640968250000|2021-12-31 16:30:50|751475.3|749475.3|751457.4|749457.4|751475.3|749475.3|751457.4|749457.4|6
1640968260000|2021-12-31 16:31:00|751463|749463|751451.6|749451.6|751489.4|749489.4|751430.8|749430.8|5
1640968270000|2021-12-31 16:31:10|751442.5|749442.5|751467.8|749467.8|751483.5|749483.5|751442.5|749442.5|4
1640968280000|2021-12-31 16:31:20|751457.4|749457.4|751352|749352|751457.4|749457.4|751352|749352|4
1640968290000|2021-12-31 16:31:30|751427|749427|751463.5|749463.5|751478.1|749478.1|751413|749413|6
1640968300000|2021-12-31 16:31:40|751473.2|749473.2|751489|749489|751493.7|749493.7|751473.2|749473.2|3
1640968310000|2021-12-31 16:31:50|751482.6|749482.6|751419.7|749419.7|751482.6|749482.6|751388|749388|4
1640968320000|2021-12-31 16:32:00|751434.8|749434.8|751437.9|749437.9|751437.9|749437.9|751431.3|749431.3|5
1640968330000|2021-12-31 16:32:10|751459.6|749459.6|751423.6|749423.6|751484.5|749484.5|751395.9|749395.9|13
1640968340000|2021-12-31 16:32:20|751442.6|749442.6|751448.9|749448.9|751460.6|749460.6|751431.1|749431.1|6
1640968350000|2021-12-31 16:32:30|751446.5|749446.5|751410|749410|751446.5|749446.5|751398.9|749398.9|7
1640968360000|2021-12-31 16:32:40|751436.9|749436.9|751450.1|749450.1|751461.5|749461.5|751435.8|749435.8|8
1640968370000|2021-12-31 16:32:50|751433.5|749433.5|751350.2|749350.2|751494.2|749494.2|751350.2|749350.2|4
1640968380000|2021-12-31 16:33:00|751374|749374|751522.4|749522.4|751523|749523|751374|749374|8
1640968390000|2021-12-31 16:33:10|751521.7|749521.7|751521.7|749521.7|751522.4|749522.4|751521.7|749521.7|3
1640968400000|2021-12-31 16:33:20|751522.1|749522.1|751522.4|749522.4|751522.8|749522.8|751521.7|749521.7|5
1640968410000|2021-12-31 16:33:30|751350.7|749350.7|751521.7|749521.7|751521.7|749521.7|751350.7|749350.7|4
1640968420000|2021-12-31 16:33:40|751521|749521|751521|749521|751521|749521|751521|749521|1
1640968430000|2021-12-31 16:33:50|751523.4|749523.4|751482.2|749482.2|751523.4|749523.4|751467|749467|7
1640968440000|2021-12-31 16:34:00|751489.5|749489.5|751420.9|749420.9|751489.5|749489.5|751407.5|749407.5|3
1640968450000|2021-12-31 16:34:10|751440.2|749440.2|751455|749455|751469.3|749469.3|751440.2|749440.2|6
1640968460000|2021-12-31 16:34:20|751451.9|749451.9|751445.4|749445.4|751452.1|749452.1|751423.7|749423.7|6
1640968470000|2021-12-31 16:34:30|751452.1|749452.1|751469.9|749469.9|751497.5|749497.5|751452.1|749452.1|4
1640968480000|2021-12-31 16:34:40|751491.7|749491.7|751431.2|749431.2|751491.7|749491.7|751400.5|749400.5|5
1640968490000|2021-12-31 16:34:50|751452.7|749452.7|751457.1|749457.1|751465.3|749465.3|751452.7|749452.7|4
1640968500000|2021-12-31 16:35:00|751452.4|749452.4|751471.5|749471.5|751532.3|749532.3|751417.1|749417.1|8
1640968510000|2021-12-31 16:35:10|751472.4|749472.4|751458.2|749458.2|751489.9|749489.9|751458.2|749458.2|16
1640968520000|2021-12-31 16:35:20|751466.7|749466.7|751470.9|749470.9|751470.9|749470.9|751454.6|749454.6|12
1640968530000|2021-12-31 16:35:30|751468.1|749468.1|751468.7|749468.7|751471.2|749471.2|751465.6|749465.6|6
1640968540000|2021-12-31 16:35:40|751470.2|749470.2|751466.5|749466.5|751475.1|749475.1|751466.5|749466.5|5
1640968550000|2021-12-31 16:35:50|751473.2|749473.2|751475.5|749475.5|751475.5|749475.5|751464.1|749464.1|7
1640968560000|2021-12-31 16:36:00|751474.8|749474.8|751475.7|749475.7|751475.7|749475.7|751465.9|749465.9|4
1640968570000|2021-12-31 16:36:10|751474.5|749474.5|751470.3|749470.3|751497|749497|751463.6|749463.6|10
1640968580000|2021-12-31 16:36:20|751472.1|749472.1|751471.8|749471.8|751472.1|749472.1|751471.8|749471.8|2
1640968590000|2021-12-31 16:36:30|751478.3|749478.3|751467.1|749467.1|751493.2|749493.2|751463.9|749463.9|4
1640968600000|2021-12-31 16:36:40|751468.2|749468.2|751508.5|749508.5|751508.5|749508.5|751468.2|749468.2|5
1640968610000|2021-12-31 16:36:50|751508.4|749508.4|751508.2|749508.2|751508.4|749508.4|751508.2|749508.2|2
1640968620000|2021-12-31 16:37:00|751507.7|749507.7|751490.5|749490.5|751507.9|749507.9|751449.2|749449.2|5
1640968630000|2021-12-31 16:37:10|751442.8|749442.8|751478.9|749478.9|751479.4|749479.4|751442.8|749442.8|4
1640968640000|2021-12-31 16:37:20|751475.3|749475.3|751466.5|749466.5|751475.3|749475.3|751456.1|749456.1|5
1640968650000|2021-12-31 16:37:30|751480.2|749480.2|751456.7|749456.7|751480.2|749480.2|751456.7|749456.7|5
1640968660000|2021-12-31 16:37:40|751473.6|749473.6|751463.8|749463.8|751473.6|749473.6|751443.7|749443.7|5
1640968670000|2021-12-31 16:37:50|751467.1|749467.1|751464.4|749464.4|751467.1|749467.1|751464.4|749464.4|2
1640968680000|2021-12-31 16:38:00|751473.5|749473.5|751463.4|749463.4|751473.5|749473.5|751454.2|749454.2|6
1640968690000|2021-12-31 16:38:10|751466.6|749466.6|751471.4|749471.4|751475.2|749475.2|751466.6|749466.6|3
1640968700000|2021-12-31 16:38:20|751466.6|749466.6|751468.7|749468.7|751468.7|749468.7|751454.3|749454.3|3
1640968710000|2021-12-31 16:38:30|751466.7|749466.7|751507.5|749507.5|751507.5|749507.5|751466.7|749466.7|2
1640968730000|2021-12-31 16:38:50|751439.5|749439.5|751507.5|749507.5|751507.5|749507.5|751439.5|749439.5|3
1640968750000|2021-12-31 16:39:10|751453.1|749453.1|751453.1|749453.1|751453.1|749453.1|751453.1|749453.1|1
1640968760000|2021-12-31 16:39:20|751456.5|749456.5|751507.5|749507.5|751507.5|749507.5|751456.5|749456.5|3
1640968780000|2021-12-31 16:39:40|751439.5|749439.5|751439.5|749439.5|751439.5|749439.5|751439.5|749439.5|1
1640968790000|2021-12-31 16:39:50|751507.5|749507.5|751496.9|749496.9|751507.5|749507.5|751448.4|749448.4|5
1640968800000|2021-12-31 16:40:00|751475.3|749475.3|751467.3|749467.3|751475.3|749475.3|751467.3|749467.3|3
1640968810000|2021-12-31 16:40:10|751488.5|749488.5|751471.4|749471.4|751488.5|749488.5|751471.4|749471.4|6
1640968820000|2021-12-31 16:40:20|751474.3|749474.3|751418.1|749418.1|751475.5|749475.5|751418.1|749418.1|6
1640968830000|2021-12-31 16:40:30|751459.6|749459.6|751457.6|749457.6|751469|749469|751451.8|749451.8|4
1640968840000|2021-12-31 16:40:40|751474.5|749474.5|751447.7|749447.7|751474.5|749474.5|751442.6|749442.6|9
1640968850000|2021-12-31 16:40:50|751441.9|749441.9|751496|749496|751496|749496|751441.4|749441.4|7
1640968870000|2021-12-31 16:41:10|751418.1|749418.1|751458|749458|751458|749458|751418.1|749418.1|4
1640968880000|2021-12-31 16:41:20|751460.1|749460.1|751475.5|749475.5|751475.5|749475.5|751455.1|749455.1|4
1640968890000|2021-12-31 16:41:30|751470.3|749470.3|751468|749468|751470.3|749470.3|751468|749468|2
1640968900000|2021-12-31 16:41:40|751476.8|749476.8|751444.1|749444.1|751476.8|749476.8|751444.1|749444.1|4
1640968910000|2021-12-31 16:41:50|751425.7|749425.7|751385.7|749385.7|751486.2|749486.2|751343.7|749343.7|12
1640968920000|2021-12-31 16:42:00|751351.8|749351.8|751380.7|749380.7|751381.8|749381.8|751347.6|749347.6|12
1640968930000|2021-12-31 16:42:10|751350.4|749350.4|751292.1|749292.1|751396.9|749396.9|751292.1|749292.1|13
1640968940000|2021-12-31 16:42:20|751315.9|749315.9|750959.5|748959.5|751355.9|749355.9|750916.5|748916.5|18
1640968950000|2021-12-31 16:42:30|750928.7|748928.7|750985|748985|750985|748985|750928.7|748928.7|12
1640968960000|2021-12-31 16:42:40|750984.2|748984.2|750941.8|748941.8|750984.2|748984.2|750940.5|748940.5|15
1640968970000|2021-12-31 16:42:50|750945.4|748945.4|750946|748946|750953.2|748953.2|750924.8|748924.8|11
1640968980000|2021-12-31 16:43:00|750950.3|748950.3|750936.5|748936.5|750950.3|748950.3|750921.2|748921.2|10
1640968990000|2021-12-31 16:43:10|750942.8|748942.8|750946.9|748946.9|750959.3|748959.3|750936.9|748936.9|9
1640969000000|2021-12-31 16:43:20|750948.3|748948.3|750954.5|748954.5|750958.9|748958.9|750948.3|748948.3|8
1640969010000|2021-12-31 16:43:30|750957.3|748957.3|750968.4|748968.4|750984.7|748984.7|750942.6|748942.6|10
1640969020000|2021-12-31 16:43:40|750927.9|748927.9|750998.1|748998.1|750998.1|748998.1|750927.9|748927.9|11
1640969030000|2021-12-31 16:43:50|750983.4|748983.4|751103.3|749103.3|751157.6|749157.6|750983.4|748983.4|17
1640969040000|2021-12-31 16:44:00|751111.1|749111.1|751098.3|749098.3|751122.3|749122.3|751084.4|749084.4|18
1640969050000|2021-12-31 16:44:10|751093.1|749093.1|751102.7|749102.7|751119.2|749119.2|751093.1|749093.1|13
1640969060000|2021-12-31 16:44:20|751108.8|749108.8|751034.1|749034.1|751119.5|749119.5|751034.1|749034.1|11
1640969070000|2021-12-31 16:44:30|751030.5|749030.5|751166.5|749166.5|751173.7|749173.7|751030.5|749030.5|16
1640969080000|2021-12-31 16:44:40|751164.9|749164.9|751107.2|749107.2|751167.5|749167.5|751087.4|749087.4|21
1640969090000|2021-12-31 16:44:50|751099.6|749099.6|751138.4|749138.4|751173.4|749173.4|751000.1|749000.1|27
1640969100000|2021-12-31 16:45:00|751150.8|749150.8|751104.8|749104.8|751153.2|749153.2|751032.4|749032.4|13
1640969110000|2021-12-31 16:45:10|751058.5|749058.5|751027|749027|751076|749076|751027|749027|26
1640969120000|2021-12-31 16:45:20|751050.1|749050.1|751067.5|749067.5|751067.5|749067.5|751012.2|749012.2|26
1640969130000|2021-12-31 16:45:30|751081.5|749081.5|751128.4|749128.4|751128.5|749128.5|751045.5|749045.5|16
1640969140000|2021-12-31 16:45:40|751123.1|749123.1|751127|749127|751129|749129|751043.7|749043.7|21
1640969150000|2021-12-31 16:45:50|751126.5|749126.5|751126.4|749126.4|751131.8|749131.8|751042.8|749042.8|17
1640969160000|2021-12-31 16:46:00|751126.6|749126.6|751062.2|749062.2|751127.3|749127.3|751031.6|749031.6|14
1640969170000|2021-12-31 16:46:10|751062.8|749062.8|751124.2|749124.2|751127.4|749127.4|751062.8|749062.8|14
1640969180000|2021-12-31 16:46:20|751124.8|749124.8|751125.9|749125.9|751126.6|749126.6|751120.1|749120.1|10
1640969190000|2021-12-31 16:46:30|751126.1|749126.1|751085.3|749085.3|751126.1|749126.1|751042.7|749042.7|12
1640969200000|2021-12-31 16:46:40|751076.4|749076.4|751062.7|749062.7|751129.2|749129.2|751002.2|749002.2|11
1640969210000|2021-12-31 16:46:50|751044.6|749044.6|751127.8|749127.8|751129.2|749129.2|751044.6|749044.6|11
1640969220000|2021-12-31 16:47:00|751128.2|749128.2|751124.8|749124.8|751128.2|749128.2|751013.4|749013.4|10
1640969230000|2021-12-31 16:47:10|751126.4|749126.4|751135|749135|751135|749135|751114.4|749114.4|11
1640969240000|2021-12-31 16:47:20|751126.9|749126.9|751039|749039|751126.9|749126.9|751028.3|749028.3|9
1640969250000|2021-12-31 16:47:30|751020.6|749020.6|751090.2|749090.2|751103.1|749103.1|751020.6|749020.6|13
1640969260000|2021-12-31 16:47:40|751089.2|749089.2|751024.8|749024.8|751089.2|749089.2|750953|748953|11
1640969270000|2021-12-31 16:47:50|751063.5|749063.5|751017.4|749017.4|751066.5|749066.5|750994.9|748994.9|10
1640969280000|2021-12-31 16:48:00|751034.2|749034.2|751130.4|749130.4|751130.4|749130.4|751034.2|749034.2|10
1640969290000|2021-12-31 16:48:10|751122.6|749122.6|751115.5|749115.5|751122.7|749122.7|751104.8|749104.8|12
1640969300000|2021-12-31 16:48:20|751115.7|749115.7|751016.1|749016.1|751115.7|749115.7|750975.8|748975.8|9
1640969310000|2021-12-31 16:48:30|751024.1|749024.1|751043.5|749043.5|751064.4|749064.4|751024.1|749024.1|11
1640969320000|2021-12-31 16:48:40|751095.3|749095.3|751085.2|749085.2|751096.9|749096.9|751070|749070|10
1640969330000|2021-12-31 16:48:50|750935.8|748935.8|750995.4|748995.4|750995.4|748995.4|750935.8|748935.8|6
1640969340000|2021-12-31 16:49:00|750995.3|748995.3|751078.1|749078.1|751100.9|749100.9|750995.3|748995.3|10
1640969350000|2021-12-31 16:49:10|751077.9|749077.9|751012.4|749012.4|751078.1|749078.1|750972.5|748972.5|8
1640969360000|2021-12-31 16:49:20|750974.6|748974.6|751048.3|749048.3|751048.3|749048.3|750919.8|748919.8|12
1640969370000|2021-12-31 16:49:30|751020.7|749020.7|751074.5|749074.5|751074.5|749074.5|751018.6|749018.6|8
1640969380000|2021-12-31 16:49:40|751074.6|749074.6|750936.3|748936.3|751104.6|749104.6|750928.4|748928.4|13
1640969390000|2021-12-31 16:49:50|750970.8|748970.8|751038.2|749038.2|751049.3|749049.3|750936.3|748936.3|9
1640969400000|2021-12-31 16:50:00|751049.7|749049.7|751074.7|749074.7|751074.7|749074.7|751049.7|749049.7|9
1640969410000|2021-12-31 16:50:10|751075.3|749075.3|751019.8|749019.8|751075.3|749075.3|750959.2|748959.2|9
1640969420000|2021-12-31 16:50:20|751019.9|749019.9|751046.7|749046.7|751046.7|749046.7|750976.7|748976.7|9
1640969430000|2021-12-31 16:50:30|750976.2|748976.2|751075.8|749075.8|751075.8|749075.8|750976.2|748976.2|9
1640969440000|2021-12-31 16:50:40|751082.1|749082.1|751109.8|749109.8|751118.7|749118.7|751082.1|749082.1|8
1640969450000|2021-12-31 16:50:50|751109.7|749109.7|751105.5|749105.5|751112.8|749112.8|751094.9|749094.9|9
1640969460000|2021-12-31 16:51:00|750987.4|748987.4|751039.5|749039.5|751039.5|749039.5|750960.6|748960.6|10
1640969470000|2021-12-31 16:51:10|751148.5|749148.5|751098.2|749098.2|751148.5|749148.5|751098.1|749098.1|10
1640969480000|2021-12-31 16:51:20|751098.4|749098.4|751091.5|749091.5|751121.8|749121.8|750997|748997|11
1640969490000|2021-12-31 16:51:30|751066.2|749066.2|751145.3|749145.3|751145.3|749145.3|751045|749045|9
1640969500000|2021-12-31 16:51:40|751156.4|749156.4|751035.8|749035.8|751156.4|749156.4|750988.6|748988.6|10
1640969510000|2021-12-31 16:51:50|751035.7|749035.7|751039.8|749039.8|751066.9|749066.9|751035.7|749035.7|7
1640969520000|2021-12-31 16:52:00|751042.2|749042.2|751026.2|749026.2|751125.2|749125.2|751012.3|749012.3|9
1640969530000|2021-12-31 16:52:10|751026.1|749026.1|751061.9|749061.9|751061.9|749061.9|751026.1|749026.1|5
1640969540000|2021-12-31 16:52:20|751044.6|749044.6|751133.3|749133.3|751138.7|749138.7|751044.6|749044.6|7
1640969550000|2021-12-31 16:52:30|751133.4|749133.4|751025.8|749025.8|751138.4|749138.4|750973.3|748973.3|5
1640969560000|2021-12-31 16:52:40|751061.6|749061.6|751073.7|749073.7|751076.9|749076.9|751061.5|749061.5|5
1640969570000|2021-12-31 16:52:50|751068|749068|751059.8|749059.8|751068|749068|751059.4|749059.4|6
1640969580000|2021-12-31 16:53:00|751148.5|749148.5|751026|749026|751148.5|749148.5|751026|749026|2
1640969590000|2021-12-31 16:53:10|750937|748937|751226.1|749226.1|751245.3|749245.3|750937|748937|16
1640969600000|2021-12-31 16:53:20|751235.4|749235.4|751250|749250|751254.1|749254.1|751235.4|749235.4|21
1640969610000|2021-12-31 16:53:30|751249.9|749249.9|751234.8|749234.8|751249.9|749249.9|751228.4|749228.4|15
1640969620000|2021-12-31 16:53:40|751237|749237|751226.8|749226.8|751237|749237|751215.6|749215.6|19
1640969630000|2021-12-31 16:53:50|751227.1|749227.1|751224.3|749224.3|751252.8|749252.8|751222|749222|16
1640969640000|2021-12-31 16:54:00|751225.2|749225.2|751232.6|749232.6|751248.8|749248.8|751225.2|749225.2|17
1640969650000|2021-12-31 16:54:10|751226.9|749226.9|751214.4|749214.4|751259.6|749259.6|751210|749210|21
1640969660000|2021-12-31 16:54:20|751214.8|749214.8|751214.3|749214.3|751249.4|749249.4|751203.2|749203.2|14
1640969670000|2021-12-31 16:54:30|751217.9|749217.9|751207.2|749207.2|751220.8|749220.8|751196.8|749196.8|17
1640969680000|2021-12-31 16:54:40|751212|749212|751215.5|749215.5|751231.2|749231.2|751201.4|749201.4|18
1640969690000|2021-12-31 16:54:50|751214.6|749214.6|751254.7|749254.7|751284.4|749284.4|751214.6|749214.6|20
1640969700000|2021-12-31 16:55:00|751259.9|749259.9|751255.1|749255.1|751263|749263|751253.9|749253.9|17
1640969710000|2021-12-31 16:55:10|751259.1|749259.1|751260|749260|751265.2|749265.2|751255.2|749255.2|10
1640969720000|2021-12-31 16:55:20|751263.1|749263.1|751266|749266|751275.1|749275.1|751263.1|749263.1|8
1640969730000|2021-12-31 16:55:30|751271.2|749271.2|751264.8|749264.8|751271.3|749271.3|751248.5|749248.5|10
1640969740000|2021-12-31 16:55:40|751259.5|749259.5|751265.7|749265.7|751274.2|749274.2|751255.3|749255.3|13
1640969750000|2021-12-31 16:55:50|751276.1|749276.1|751248.4|749248.4|751276.1|749276.1|751248.4|749248.4|11
1640969760000|2021-12-31 16:56:00|751260.7|749260.7|751263.1|749263.1|751265.3|749265.3|751257.1|749257.1|11
1640969770000|2021-12-31 16:56:10|751264.9|749264.9|751257.9|749257.9|751267.3|749267.3|751256.5|749256.5|6
1640969780000|2021-12-31 16:56:20|751261.2|749261.2|751236.5|749236.5|751272.8|749272.8|751236.5|749236.5|12
1640969790000|2021-12-31 16:56:30|751266.1|749266.1|751254.4|749254.4|751281.7|749281.7|751254.4|749254.4|6
1640969800000|2021-12-31 16:56:40|751262.4|749262.4|751252.2|749252.2|751263.4|749263.4|751252.2|749252.2|8
1640969810000|2021-12-31 16:56:50|751254.9|749254.9|751257.7|749257.7|751268.1|749268.1|751253.4|749253.4|8
1640969820000|2021-12-31 16:57:00|751264.6|749264.6|751257.2|749257.2|751269.1|749269.1|751257.2|749257.2|4
1640969830000|2021-12-31 16:57:10|751260|749260|751204.4|749204.4|751262.8|749262.8|751204.4|749204.4|9
1640969840000|2021-12-31 16:57:20|751236.5|749236.5|751275.3|749275.3|751299.2|749299.2|751236.5|749236.5|8
1640969850000|2021-12-31 16:57:30|751214.4|749214.4|751279.6|749279.6|751280.1|749280.1|751214.4|749214.4|9
1640969860000|2021-12-31 16:57:40|751278.6|749278.6|751272.2|749272.2|751278.6|749278.6|751264.8|749264.8|6
1640969870000|2021-12-31 16:57:50|751209.1|749209.1|751242.1|749242.1|751242.1|749242.1|751209.1|749209.1|7
1640969880000|2021-12-31 16:58:00|751276.9|749276.9|751274.4|749274.4|751276.9|749276.9|751263.7|749263.7|7
1640969890000|2021-12-31 16:58:10|751270.4|749270.4|751262.1|749262.1|751270.4|749270.4|751262.1|749262.1|6
1640969900000|2021-12-31 16:58:20|751200|749200|751238.1|749238.1|751238.1|749238.1|751200|749200|9
1640969910000|2021-12-31 16:58:30|751241.7|749241.7|751241.1|749241.1|751243.9|749243.9|751240.8|749240.8|6
1640969920000|2021-12-31 16:58:40|751209.7|749209.7|751270.9|749270.9|751286|749286|751209.7|749209.7|15
1640969930000|2021-12-31 16:58:50|751271.6|749271.6|751241.8|749241.8|751271.6|749271.6|751216.3|749216.3|12
1640969940000|2021-12-31 16:59:00|751230.4|749230.4|751272.9|749272.9|751285.5|749285.5|751230.4|749230.4|11
1640969950000|2021-12-31 16:59:10|751268.8|749268.8|751221.3|749221.3|751273.5|749273.5|751199.1|749199.1|18
1640969960000|2021-12-31 16:59:20|751226.2|749226.2|751187.3|749187.3|751259.5|749259.5|751187.3|749187.3|14
1640969970000|2021-12-31 16:59:30|751177.5|749177.5|751255.6|749255.6|751261.3|749261.3|751174.5|749174.5|14
1640969980000|2021-12-31 16:59:40|751253.2|749253.2|751244.1|749244.1|751260.5|749260.5|751190.6|749190.6|15
1640969990000|2021-12-31 16:59:50|751251.9|749251.9|751255.5|749255.5|751262.9|749262.9|751248.3|749248.3|8
1640970000000|2021-12-31 17:00:00|751260.2|749260.2|751227.9|749227.9|751260.2|749260.2|751188.6|749188.6|19
1640970010000|2021-12-31 17:00:10|751222.7|749222.7|751243.9|749243.9|751251.9|749251.9|751222.7|749222.7|13
1640970020000|2021-12-31 17:00:20|751246.7|749246.7|751245.9|749245.9|751246.8|749246.8|751235.2|749235.2|13
1640970030000|2021-12-31 17:00:30|751244.9|749244.9|751223.8|749223.8|751244.9|749244.9|751208.8|749208.8|6
1640970040000|2021-12-31 17:00:40|751201.9|749201.9|751258.9|749258.9|751264.2|749264.2|751201.9|749201.9|8
1640970050000|2021-12-31 17:00:50|751261.4|749261.4|751249.3|749249.3|751261.4|749261.4|751166.6|749166.6|9
1640970060000|2021-12-31 17:01:00|751252.9|749252.9|751250.4|749250.4|751260.1|749260.1|751244.8|749244.8|9
1640970070000|2021-12-31 17:01:10|751254.8|749254.8|751220.2|749220.2|751254.8|749254.8|751158.1|749158.1|4
1640970080000|2021-12-31 17:01:20|751184.7|749184.7|751250.7|749250.7|751270.4|749270.4|751184.7|749184.7|8
1640970090000|2021-12-31 17:01:30|751254.2|749254.2|751238.3|749238.3|751254.2|749254.2|751189.5|749189.5|8
1640970100000|2021-12-31 17:01:40|751237.1|749237.1|751233.8|749233.8|751237.1|749237.1|751233.8|749233.8|2
1640970110000|2021-12-31 17:01:50|751260.8|749260.8|751254.8|749254.8|751264.6|749264.6|751251.4|749251.4|13
1640970120000|2021-12-31 17:02:00|751258|749258|751237.4|749237.4|751258|749258|751195.9|749195.9|8
1640970130000|2021-12-31 17:02:10|751231|749231|751236.3|749236.3|751236.3|749236.3|751231|749231|3
1640970140000|2021-12-31 17:02:20|751236.1|749236.1|751259.9|749259.9|751264.2|749264.2|751236.1|749236.1|11
1640970150000|2021-12-31 17:02:30|751263.8|749263.8|751236|749236|751263.8|749263.8|751209.7|749209.7|3
1640970160000|2021-12-31 17:02:40|751234.4|749234.4|751234.9|749234.9|751238.5|749238.5|751234.4|749234.4|4
1640970170000|2021-12-31 17:02:50|751191.6|749191.6|751181.2|749181.2|751210.8|749210.8|751181.2|749181.2|4
1640970180000|2021-12-31 17:03:00|751213.9|749213.9|751244.7|749244.7|751244.7|749244.7|751201.6|749201.6|3
1640970190000|2021-12-31 17:03:10|751247.1|749247.1|751247.1|749247.1|751247.1|749247.1|751247.1|749247.1|1
1640970200000|2021-12-31 17:03:20|751241.3|749241.3|751181.5|749181.5|751247.1|749247.1|751140.2|749140.2|4
1640970210000|2021-12-31 17:03:30|751263|749263|751263|749263|751263|749263|751263|749263|1
1640970220000|2021-12-31 17:03:40|751157.8|749157.8|751250.3|749250.3|751250.3|749250.3|751157.8|749157.8|4
1640970230000|2021-12-31 17:03:50|751264.2|749264.2|751264.2|749264.2|751264.2|749264.2|751264.2|749264.2|1
1640970240000|2021-12-31 17:04:00|751251.9|749251.9|751262.6|749262.6|751262.6|749262.6|751251.9|749251.9|4
1640970250000|2021-12-31 17:04:10|751173.3|749173.3|751230.8|749230.8|751230.8|749230.8|751173.3|749173.3|4
1640970260000|2021-12-31 17:04:20|751234.2|749234.2|751232.8|749232.8|751234.2|749234.2|751232.8|749232.8|4
1640970270000|2021-12-31 17:04:30|751254.2|749254.2|751206.9|749206.9|751254.2|749254.2|751164.8|749164.8|4
1640970280000|2021-12-31 17:04:40|751236.5|749236.5|751254.2|749254.2|751254.2|749254.2|751236.5|749236.5|2
1640970290000|2021-12-31 17:04:50|751247.1|749247.1|751259.1|749259.1|751259.1|749259.1|751157.8|749157.8|8
1640970300000|2021-12-31 17:05:00|751265.7|749265.7|751265.7|749265.7|751265.7|749265.7|751265.7|749265.7|1
1640970310000|2021-12-31 17:05:10|751276.7|749276.7|751240.8|749240.8|751276.7|749276.7|751185.2|749185.2|7
1640970320000|2021-12-31 17:05:20|751257.1|749257.1|751264.9|749264.9|751265.7|749265.7|751257.1|749257.1|4
1640970330000|2021-12-31 17:05:30|751265.2|749265.2|751265.2|749265.2|751265.2|749265.2|751265.2|749265.2|1
1640970340000|2021-12-31 17:05:40|751260.1|749260.1|751218.4|749218.4|751264.6|749264.6|751201.4|749201.4|6
1640970350000|2021-12-31 17:05:50|751179.3|749179.3|751239.4|749239.4|751252.5|749252.5|751179.3|749179.3|4
1640970360000|2021-12-31 17:06:00|751241.2|749241.2|751252.5|749252.5|751252.5|749252.5|751241.2|749241.2|3
1640970370000|2021-12-31 17:06:10|751249.5|749249.5|751170.9|749170.9|751249.5|749249.5|751164.8|749164.8|3
1640970380000|2021-12-31 17:06:20|751213.9|749213.9|751263|749263|751263|749263|751213.9|749213.9|2
1640970390000|2021-12-31 17:06:30|751140.2|749140.2|751263|749263|751263|749263|751140.2|749140.2|4
1640970410000|2021-12-31 17:06:50|751170.9|749170.9|751170.9|749170.9|751181.2|749181.2|751170.9|749170.9|3
1640970420000|2021-12-31 17:07:00|751263|749263|751263|749263|751263|749263|751263|749263|1
1640970430000|2021-12-31 17:07:10|751140.2|749140.2|751263|749263|751263|749263|751140.2|749140.2|2
1640970450000|2021-12-31 17:07:30|751140.2|749140.2|751192.9|749192.9|751192.9|749192.9|751140.2|749140.2|2
1640970460000|2021-12-31 17:07:40|751263|749263|751245.8|749245.8|751263|749263|751245.8|749245.8|3
1640970470000|2021-12-31 17:07:50|751250.8|749250.8|751232.5|749232.5|751250.8|749250.8|751199.3|749199.3|10
1640970480000|2021-12-31 17:08:00|751234.5|749234.5|751250.2|749250.2|751252.6|749252.6|751225.7|749225.7|10
1640970490000|2021-12-31 17:08:10|751258.4|749258.4|751247.4|749247.4|751259.6|749259.6|751247.4|749247.4|5
1640970500000|2021-12-31 17:08:20|751251.8|749251.8|751243.5|749243.5|751256|749256|751194.9|749194.9|10
1640970510000|2021-12-31 17:08:30|751238.4|749238.4|751249.4|749249.4|751249.4|749249.4|751238.4|749238.4|2
1640970520000|2021-12-31 17:08:40|751263|749263|751241.6|749241.6|751263|749263|751196.1|749196.1|9
1640970530000|2021-12-31 17:08:50|751242.9|749242.9|751245.8|749245.8|751245.8|749245.8|751240.4|749240.4|3
1640970540000|2021-12-31 17:09:00|751200.8|749200.8|751221.8|749221.8|751221.8|749221.8|751200.8|749200.8|2
1640970550000|2021-12-31 17:09:10|751220.9|749220.9|751247.1|749247.1|751247.1|749247.1|751220.9|749220.9|3
1640970560000|2021-12-31 17:09:20|751174.8|749174.8|751255.2|749255.2|751259.7|749259.7|751174.8|749174.8|6
1640970570000|2021-12-31 17:09:30|751268|749268|751260.3|749260.3|751268|749268|751250.8|749250.8|5
1640970580000|2021-12-31 17:09:40|751188.4|749188.4|751225.7|749225.7|751225.7|749225.7|751188.4|749188.4|3
1640970590000|2021-12-31 17:09:50|751233|749233|751192.8|749192.8|751242.6|749242.6|751192.8|749192.8|3
1640970600000|2021-12-31 17:10:00|751241.3|749241.3|751268.2|749268.2|751268.2|749268.2|751241.3|749241.3|5
1640970610000|2021-12-31 17:10:10|751175|749175|751213.8|749213.8|751213.8|749213.8|751175|749175|2
1640970620000|2021-12-31 17:10:20|751238.3|749238.3|751235.4|749235.4|751244.5|749244.5|751235.4|749235.4|5
1640970630000|2021-12-31 17:10:30|751236.1|749236.1|751192.8|749192.8|751236.1|749236.1|751192.8|749192.8|4
1640970640000|2021-12-31 17:10:40|751209.7|749209.7|751263.3|749263.3|751263.4|749263.4|751209.7|749209.7|5
1640970650000|2021-12-31 17:10:50|751270.7|749270.7|751272.1|749272.1|751272.1|749272.1|751270.7|749270.7|2
1640970660000|2021-12-31 17:11:00|751199.1|749199.1|751259.4|749259.4|751277.2|749277.2|751199.1|749199.1|9
1640970670000|2021-12-31 17:11:10|751248.3|749248.3|751262.7|749262.7|751262.7|749262.7|751248.3|749248.3|3
1640970680000|2021-12-31 17:11:20|751275.4|749275.4|751241.1|749241.1|751275.4|749275.4|751183.1|749183.1|3
1640970690000|2021-12-31 17:11:30|751234|749234|751240.3|749240.3|751243.8|749243.8|751234|749234|4
1640970700000|2021-12-31 17:11:40|751239.5|749239.5|751247.1|749247.1|751254.2|749254.2|751239.5|749239.5|3
1640970710000|2021-12-31 17:11:50|751245.4|749245.4|751260.8|749260.8|751272.5|749272.5|751176.7|749176.7|7
1640970720000|2021-12-31 17:12:00|751273.6|749273.6|751251.9|749251.9|751273.6|749273.6|751200.7|749200.7|8
1640970730000|2021-12-31 17:12:10|751215.4|749215.4|751212.3|749212.3|751297.1|749297.1|751185.3|749185.3|10
1640970740000|2021-12-31 17:12:20|751226.5|749226.5|751251.4|749251.4|751256.8|749256.8|751201.2|749201.2|13
1640970750000|2021-12-31 17:12:30|751293.7|749293.7|751473.8|749473.8|751473.8|749473.8|751272.7|749272.7|10
1640970760000|2021-12-31 17:12:40|751469.6|749469.6|751459.4|749459.4|751494.5|749494.5|751452.3|749452.3|18
1640970770000|2021-12-31 17:12:50|751472.3|749472.3|751471.2|749471.2|751508.2|749508.2|751469|749469|16
1640970780000|2021-12-31 17:13:00|751468.9|749468.9|751543.7|749543.7|751584|749584|751400|749400|13
1640970790000|2021-12-31 17:13:10|751554.4|749554.4|751535.1|749535.1|751561|749561|751535.1|749535.1|12
1640970800000|2021-12-31 17:13:20|751543|749543|751825|749825|751825|749825|751540.7|749540.7|12
1640970810000|2021-12-31 17:13:30|751830.5|749830.5|751842|749842|751858.5|749858.5|751830.5|749830.5|14
1640970820000|2021-12-31 17:13:40|751793.2|749793.2|751872.5|749872.5|751872.5|749872.5|751793.2|749793.2|17
1640970830000|2021-12-31 17:13:50|751873.9|749873.9|751866.1|749866.1|751874.6|749874.6|751862.3|749862.3|13
1640970840000|2021-12-31 17:14:00|751863.6|749863.6|751644.9|749644.9|751863.6|749863.6|751603.2|749603.2|16
1640970850000|2021-12-31 17:14:10|751663.6|749663.6|751689|749689|751689|749689|751643.8|749643.8|9
1640970860000|2021-12-31 17:14:20|751693.1|749693.1|751560|749560|751702.5|749702.5|751496|749496|11
1640970870000|2021-12-31 17:14:30|751572.9|749572.9|751535.2|749535.2|751573.1|749573.1|751482.1|749482.1|13
1640970880000|2021-12-31 17:14:40|751534.3|749534.3|751535.4|749535.4|751535.7|749535.7|751531.3|749531.3|11
1640970890000|2021-12-31 17:14:50|751534.4|749534.4|751514.6|749514.6|751535.2|749535.2|751511.8|749511.8|17
1640970900000|2021-12-31 17:15:00|751514.2|749514.2|751525.3|749525.3|751534.3|749534.3|751508.9|749508.9|19
1640970910000|2021-12-31 17:15:10|751526|749526|751535.8|749535.8|751535.8|749535.8|751526|749526|8
1640970920000|2021-12-31 17:15:20|751534.7|749534.7|751553.2|749553.2|751555.3|749555.3|751534.6|749534.6|12
1640970930000|2021-12-31 17:15:30|751557.4|749557.4|751521.5|749521.5|751557.5|749557.5|751511|749511|7
1640970940000|2021-12-31 17:15:40|751535.7|749535.7|751536.9|749536.9|751537.5|749537.5|751533.5|749533.5|5
1640970950000|2021-12-31 17:15:50|751535.6|749535.6|751543|749543|751545|749545|751535|749535|8
1640970960000|2021-12-31 17:16:00|751541.7|749541.7|751524.2|749524.2|751541.7|749541.7|751491.4|749491.4|5
1640970970000|2021-12-31 17:16:10|751557.3|749557.3|751559|749559|751571.7|749571.7|751557.3|749557.3|7
1640970980000|2021-12-31 17:16:20|751563.7|749563.7|751504.2|749504.2|751565.1|749565.1|751504.2|749504.2|5
1640970990000|2021-12-31 17:16:30|751522.3|749522.3|751537.2|749537.2|751537.2|749537.2|751522.3|749522.3|4
1640971000000|2021-12-31 17:16:40|751543|749543|751507|749507|751543|749543|751504.2|749504.2|4
1640971010000|2021-12-31 17:16:50|751513|749513|751558.2|749558.2|751564.6|749564.6|751513|749513|5
1640971020000|2021-12-31 17:17:00|751564.8|749564.8|751512.7|749512.7|751564.8|749564.8|751471|749471|4
1640971030000|2021-12-31 17:17:10|751532.2|749532.2|751532.2|749532.2|751532.2|749532.2|751532.2|749532.2|1
1640971040000|2021-12-31 17:17:20|751537|749537|751544.6|749544.6|751544.6|749544.6|751534.9|749534.9|6
1640971050000|2021-12-31 17:17:30|751546|749546|751514.4|749514.4|751550|749550|751514.4|749514.4|4
1640971060000|2021-12-31 17:17:40|751518|749518|751555|749555|751555|749555|751518|749518|2
1640971070000|2021-12-31 17:17:50|751542.8|749542.8|751514.4|749514.4|751542.8|749542.8|751509.2|749509.2|3
1640971080000|2021-12-31 17:18:00|751512.8|749512.8|751484.7|749484.7|751512.8|749512.8|751484.7|749484.7|3
1640971090000|2021-12-31 17:18:10|751555|749555|751484.7|749484.7|751555|749555|751464.6|749464.6|3
1640971100000|2021-12-31 17:18:20|751523.6|749523.6|751570.7|749570.7|751570.7|749570.7|751523.6|749523.6|5
1640971110000|2021-12-31 17:18:30|751558|749558|751570.6|749570.6|751570.6|749570.6|751558|749558|5
1640971120000|2021-12-31 17:18:40|751574.2|749574.2|751517.1|749517.1|751574.2|749574.2|751493.7|749493.7|6
1640971130000|2021-12-31 17:18:50|751525.7|749525.7|751556.1|749556.1|751569.6|749569.6|751521.8|749521.8|9
1640971140000|2021-12-31 17:19:00|751550.9|749550.9|751492.2|749492.2|751567.9|749567.9|751484.6|749484.6|6
1640971150000|2021-12-31 17:19:10|751529.7|749529.7|751558.7|749558.7|751563.1|749563.1|751529.7|749529.7|6
1640971160000|2021-12-31 17:19:20|751558.3|749558.3|751560|749560|751568.9|749568.9|751477.7|749477.7|7
1640971170000|2021-12-31 17:19:30|751573.3|749573.3|751573.3|749573.3|751573.3|749573.3|751573.3|749573.3|1
1640971180000|2021-12-31 17:19:40|751560|749560|751559.3|749559.3|751578.4|749578.4|751559.3|749559.3|4
1640971190000|2021-12-31 17:19:50|751565.5|749565.5|751504.6|749504.6|751568|749568|751497.5|749497.5|7
1640971200000|2021-12-31 17:20:00|751534.5|749534.5|751560.1|749560.1|751571.4|749571.4|751514.6|749514.6|6
1640971210000|2021-12-31 17:20:10|751559.6|749559.6|751568.2|749568.2|751570.1|749570.1|751559.6|749559.6|6
1640971220000|2021-12-31 17:20:20|751572.5|749572.5|751531.1|749531.1|751572.5|749572.5|751434.6|749434.6|9
1640971230000|2021-12-31 17:20:30|751528.1|749528.1|751559.7|749559.7|751570.5|749570.5|751528.1|749528.1|8
1640971240000|2021-12-31 17:20:40|751560.9|749560.9|751494.1|749494.1|751571.3|749571.3|751479.9|749479.9|7
1640971250000|2021-12-31 17:20:50|751534.8|749534.8|751563.8|749563.8|751563.8|749563.8|751523.4|749523.4|5
1640971260000|2021-12-31 17:21:00|751570.5|749570.5|751571.1|749571.1|751571.1|749571.1|751564|749564|4
1640971270000|2021-12-31 17:21:10|751568|749568|751554.3|749554.3|751568.3|749568.3|751486.7|749486.7|11
1640971280000|2021-12-31 17:21:20|751562.1|749562.1|751572.9|749572.9|751574|749574|751549|749549|6
1640971290000|2021-12-31 17:21:30|751568.5|749568.5|751562.1|749562.1|751572.4|749572.4|751562|749562|6
1640971300000|2021-12-31 17:21:40|751565.1|749565.1|751514.1|749514.1|751571.2|749571.2|751486.9|749486.9|5
1640971310000|2021-12-31 17:21:50|751533.8|749533.8|751521.9|749521.9|751533.8|749533.8|751521.9|749521.9|4
1640971320000|2021-12-31 17:22:00|751526.7|749526.7|751562.1|749562.1|751562.1|749562.1|751526.7|749526.7|4
1640971330000|2021-12-31 17:22:10|751562.6|749562.6|751527.9|749527.9|751568.4|749568.4|751451.8|749451.8|9
1640971340000|2021-12-31 17:22:20|751535.4|749535.4|751568.1|749568.1|751568.1|749568.1|751518.2|749518.2|6
1640971350000|2021-12-31 17:22:30|751564.3|749564.3|751572.9|749572.9|751572.9|749572.9|751564.3|749564.3|2
1640971360000|2021-12-31 17:22:40|751568.4|749568.4|751506.1|749506.1|751568.4|749568.4|751472.5|749472.5|10
1640971370000|2021-12-31 17:22:50|751532.3|749532.3|751579|749579|751579|749579|751532.3|749532.3|3
1640971380000|2021-12-31 17:23:00|751582|749582|751505.4|749505.4|751582|749582|751493.6|749493.6|4
1640971390000|2021-12-31 17:23:10|751555|749555|751579.6|749579.6|751579.6|749579.6|751555|749555|3
1640971400000|2021-12-31 17:23:20|751581.2|749581.2|751504.9|749504.9|751581.2|749581.2|751504.9|749504.9|5
1640971410000|2021-12-31 17:23:30|751535.8|749535.8|751539.9|749539.9|751539.9|749539.9|751535.8|749535.8|2
1640971420000|2021-12-31 17:23:40|751538|749538|751464.6|749464.6|751538|749538|751464.6|749464.6|3
1640971430000|2021-12-31 17:23:50|751470.6|749470.6|751582.9|749582.9|751582.9|749582.9|751470.6|749470.6|3
1640971440000|2021-12-31 17:24:00|751577.3|749577.3|751533.5|749533.5|751577.3|749577.3|751457.1|749457.1|4
1640971450000|2021-12-31 17:24:10|751592.2|749592.2|751565.9|749565.9|751594.8|749594.8|751565.9|749565.9|3
1640971460000|2021-12-31 17:24:20|751561.9|749561.9|751537.7|749537.7|751571.9|749571.9|751485.1|749485.1|10
1640971470000|2021-12-31 17:24:30|751536.3|749536.3|751563.8|749563.8|751569.1|749569.1|751536.3|749536.3|4
1640971480000|2021-12-31 17:24:40|751572.9|749572.9|751526.9|749526.9|751573.5|749573.5|751485.5|749485.5|6
1640971490000|2021-12-31 17:24:50|751538.1|749538.1|751583.2|749583.2|751583.2|749583.2|751521.8|749521.8|5
1640971500000|2021-12-31 17:25:00|751580|749580|751511.6|749511.6|751580|749580|751499.6|749499.6|6
1640971510000|2021-12-31 17:25:10|751519.5|749519.5|751567.6|749567.6|751567.6|749567.6|751513.6|749513.6|3
1640971520000|2021-12-31 17:25:20|751580|749580|751583.2|749583.2|751589.6|749589.6|751571.5|749571.5|5
1640971530000|2021-12-31 17:25:30|751570.6|749570.6|751493.4|749493.4|751578.9|749578.9|751486.8|749486.8|4
1640971540000|2021-12-31 17:25:40|751527.1|749527.1|751581.9|749581.9|751581.9|749581.9|751527.1|749527.1|4
1640971550000|2021-12-31 17:25:50|751584.4|749584.4|751576.5|749576.5|751584.4|749584.4|751567.8|749567.8|3
1640971560000|2021-12-31 17:26:00|751581.5|749581.5|751524.4|749524.4|751581.5|749581.5|751512.4|749512.4|5
1640971570000|2021-12-31 17:26:10|751512.8|749512.8|751547.7|749547.7|751547.7|749547.7|751512.8|749512.8|3
1640971580000|2021-12-31 17:26:20|751510.6|749510.6|751547.7|749547.7|751547.7|749547.7|751510.6|749510.6|4
1640971590000|2021-12-31 17:26:30|751604.2|749604.2|751504.8|749504.8|751604.2|749604.2|751504.8|749504.8|3
1640971600000|2021-12-31 17:26:40|751527.2|749527.2|751549.4|749549.4|751549.4|749549.4|751527.2|749527.2|3
1640971610000|2021-12-31 17:26:50|751555|749555|751486.7|749486.7|751555|749555|751486.7|749486.7|4
1640971620000|2021-12-31 17:27:00|751550|749550|751552.5|749552.5|751552.5|749552.5|751550|749550|2
1640971630000|2021-12-31 17:27:10|751552.4|749552.4|751552|749552|751552.4|749552.4|751552|749552|2
1640971640000|2021-12-31 17:27:20|751553.3|749553.3|751486.7|749486.7|751553.3|749553.3|751486.7|749486.7|3
1640971650000|2021-12-31 17:27:30|751512.8|749512.8|751502.3|749502.3|751512.8|749512.8|751502.3|749502.3|2
1640971660000|2021-12-31 17:27:40|751494.7|749494.7|751538.2|749538.2|751538.2|749538.2|751464.6|749464.6|6
1640971670000|2021-12-31 17:27:50|751552.9|749552.9|751552|749552|751552.9|749552.9|751552|749552|2
1640971680000|2021-12-31 17:28:00|751551|749551|751538.2|749538.2|751552.5|749552.5|751470.6|749470.6|5
1640971690000|2021-12-31 17:28:10|751550|749550|751552.9|749552.9|751552.9|749552.9|751550|749550|2
1640971700000|2021-12-31 17:28:20|751552.4|749552.4|751531.9|749531.9|751552.5|749552.5|751464.6|749464.6|5
1640971710000|2021-12-31 17:28:30|751528|749528|751555|749555|751555|749555|751528|749528|2
1640971720000|2021-12-31 17:28:40|751551|749551|751552.5|749552.5|751552.5|749552.5|751551|749551|2
1640971730000|2021-12-31 17:28:50|751551.3|749551.3|751534.6|749534.6|751551.3|749551.3|751524.4|749524.4|3
1640971740000|2021-12-31 17:29:00|751553.3|749553.3|751552|749552|751553.3|749553.3|751552|749552|3
1640971750000|2021-12-31 17:29:10|751551|749551|751551.5|749551.5|751552.9|749552.9|751551|749551|4
1640971760000|2021-12-31 17:29:20|751590.9|749590.9|751590.1|749590.1|751590.9|749590.9|751497.4|749497.4|7
1640971770000|2021-12-31 17:29:30|751615.3|749615.3|751585.4|749585.4|751615.3|749615.3|751578.5|749578.5|10
1640971780000|2021-12-31 17:29:40|751574.9|749574.9|751475.4|749475.4|751585.4|749585.4|751475.4|749475.4|4
1640971790000|2021-12-31 17:29:50|751558.4|749558.4|751594.6|749594.6|751594.6|749594.6|751555.4|749555.4|6
1640971800000|2021-12-31 17:30:00|751596.1|749596.1|751608.4|749608.4|751608.4|749608.4|751585.2|749585.2|7
1640971810000|2021-12-31 17:30:10|751606.9|749606.9|751595.7|749595.7|751649.1|749649.1|751529.3|749529.3|5
1640971820000|2021-12-31 17:30:20|751619.4|749619.4|751593.7|749593.7|751619.4|749619.4|751573.5|749573.5|4
1640971830000|2021-12-31 17:30:30|751475.5|749475.5|751547.2|749547.2|751561.5|749561.5|751475.5|749475.5|6
1640971840000|2021-12-31 17:30:40|751553.5|749553.5|751684.2|749684.2|751684.4|749684.4|751530.4|749530.4|19
1640971850000|2021-12-31 17:30:50|751683.2|749683.2|751597.7|749597.7|751684.3|749684.3|751503.2|749503.2|10
1640971860000|2021-12-31 17:31:00|751621.1|749621.1|751593.8|749593.8|751621.1|749621.1|751523.6|749523.6|6
1640971870000|2021-12-31 17:31:10|751602.9|749602.9|751685|749685|751685|749685|751502.5|749502.5|11
1640971880000|2021-12-31 17:31:20|751684.1|749684.1|751589.1|749589.1|751684.4|749684.4|751490.4|749490.4|21
1640971890000|2021-12-31 17:31:30|751609.2|749609.2|751588.3|749588.3|751609.2|749609.2|751588.3|749588.3|4
1640971900000|2021-12-31 17:31:40|751571|749571|751585.4|749585.4|751587.4|749587.4|751478.6|749478.6|12
1640971910000|2021-12-31 17:31:50|751495|749495|751653.7|749653.7|751672|749672|751495|749495|18
1640971920000|2021-12-31 17:32:00|751649.3|749649.3|751685|749685|751685|749685|751529.2|749529.2|16
1640971930000|2021-12-31 17:32:10|751645.5|749645.5|751582.5|749582.5|751645.5|749645.5|751501.8|749501.8|12
1640971940000|2021-12-31 17:32:20|751588.9|749588.9|751580.5|749580.5|751606.2|749606.2|751571.9|749571.9|10
1640971950000|2021-12-31 17:32:30|751586.5|749586.5|751473.2|749473.2|751685|749685|751465.7|749465.7|16
1640971960000|2021-12-31 17:32:40|751570.2|749570.2|751655.1|749655.1|751685|749685|751440.6|749440.6|13
1640971970000|2021-12-31 17:32:50|751672.2|749672.2|751569.5|749569.5|751672.2|749672.2|751486.5|749486.5|16
1640971980000|2021-12-31 17:33:00|751586.4|749586.4|751570.2|749570.2|751685|749685|751472.6|749472.6|10
1640971990000|2021-12-31 17:33:10|751577.3|749577.3|751672.6|749672.6|751685|749685|751569.5|749569.5|16
1640972000000|2021-12-31 17:33:20|751666.9|749666.9|751645.1|749645.1|751672.5|749672.5|751546.1|749546.1|14
1640972010000|2021-12-31 17:33:30|751644.1|749644.1|751632.4|749632.4|751649|749649|751624.5|749624.5|9
1640972020000|2021-12-31 17:33:40|751628.5|749628.5|751636.2|749636.2|751649.6|749649.6|751628|749628|11
1640972030000|2021-12-31 17:33:50|751630|749630|751637.1|749637.1|751652.5|749652.5|751478.2|749478.2|14
1640972040000|2021-12-31 17:34:00|751613.8|749613.8|751648.5|749648.5|751652.9|749652.9|751613.8|749613.8|10
1640972050000|2021-12-31 17:34:10|751641.3|749641.3|751630.3|749630.3|751641.3|749641.3|751617.3|749617.3|6
1640972060000|2021-12-31 17:34:20|751629.3|749629.3|751541.2|749541.2|751653|749653|751526.5|749526.5|9
1640972070000|2021-12-31 17:34:30|751521.7|749521.7|751641.2|749641.2|751652.8|749652.8|751521.7|749521.7|7
1640972080000|2021-12-31 17:34:40|751617.1|749617.1|751664.1|749664.1|751664.1|749664.1|751505.4|749505.4|6
1640972090000|2021-12-31 17:34:50|751650.3|749650.3|751636.4|749636.4|751650.3|749650.3|751617.8|749617.8|5
1640972100000|2021-12-31 17:35:00|751635.1|749635.1|751617.6|749617.6|751653.4|749653.4|751617.6|749617.6|4
1640972110000|2021-12-31 17:35:10|751616.4|749616.4|751619.4|749619.4|751646.4|749646.4|751527.3|749527.3|9
1640972120000|2021-12-31 17:35:20|751616.3|749616.3|751656.1|749656.1|751656.1|749656.1|751616.3|749616.3|5
1640972130000|2021-12-31 17:35:30|751507.4|749507.4|751564.3|749564.3|751573.9|749573.9|751507.4|749507.4|5
1640972140000|2021-12-31 17:35:40|751555.7|749555.7|751551.8|749551.8|751644.5|749644.5|751551.8|749551.8|5
1640972150000|2021-12-31 17:35:50|751632.2|749632.2|751626.4|749626.4|751664.3|749664.3|751616.3|749616.3|8
1640972160000|2021-12-31 17:36:00|751486.4|749486.4|751619|749619|751619|749619|751486.4|749486.4|4
1640972170000|2021-12-31 17:36:10|751589.2|749589.2|751649.9|749649.9|751649.9|749649.9|751580.2|749580.2|7
1640972180000|2021-12-31 17:36:20|751637.7|749637.7|751532.3|749532.3|751656.1|749656.1|751532|749532|7
1640972190000|2021-12-31 17:36:30|751564.8|749564.8|751655.3|749655.3|751656.2|749656.2|751564.8|749564.8|4
1640972200000|2021-12-31 17:36:40|751619.9|749619.9|751570.4|749570.4|751647|749647|751550.3|749550.3|6
1640972210000|2021-12-31 17:36:50|751582.1|749582.1|751609.6|749609.6|751627.2|749627.2|751582.1|749582.1|5
1640972220000|2021-12-31 17:37:00|751640.4|749640.4|751657.2|749657.2|751657.2|749657.2|751473.2|749473.2|7
1640972230000|2021-12-31 17:37:10|751568.9|749568.9|751640.4|749640.4|751640.4|749640.4|751568.9|749568.9|3
1640972240000|2021-12-31 17:37:20|751602.1|749602.1|751685|749685|751685|749685|751564.7|749564.7|5
1640972250000|2021-12-31 17:37:30|751610.7|749610.7|751650.7|749650.7|751650.7|749650.7|751610.7|749610.7|3
1640972260000|2021-12-31 17:37:40|751564.7|749564.7|751599.1|749599.1|751599.1|749599.1|751564.7|749564.7|2
1640972270000|2021-12-31 17:37:50|751573.5|749573.5|751664.8|749664.8|751664.8|749664.8|751573.5|749573.5|2
1640972280000|2021-12-31 17:38:00|751650.7|749650.7|751610.7|749610.7|751650.7|749650.7|751610.7|749610.7|2
1640972290000|2021-12-31 17:38:10|751629.3|749629.3|751515.3|749515.3|751640.4|749640.4|751486.1|749486.1|5
1640972300000|2021-12-31 17:38:20|751664.8|749664.8|751685|749685|751685|749685|751664.8|749664.8|2
1640972310000|2021-12-31 17:38:30|751573.5|749573.5|751486.1|749486.1|751573.5|749573.5|751486.1|749486.1|2
1640972320000|2021-12-31 17:38:40|751492|749492|751499.4|749499.4|751532.7|749532.7|751492|749492|3
1640972330000|2021-12-31 17:38:50|751474.7|749474.7|751685|749685|751685|749685|751474.7|749474.7|4
1640972340000|2021-12-31 17:39:00|751610.7|749610.7|751664.8|749664.8|751664.8|749664.8|751610.7|749610.7|6
1640972350000|2021-12-31 17:39:10|751650.7|749650.7|751488.8|749488.8|751650.7|749650.7|751488.8|749488.8|3
1640972360000|2021-12-31 17:39:20|751507.6|749507.6|751534|749534|751534|749534|751507.6|749507.6|2
1640972370000|2021-12-31 17:39:30|751517|749517|751638.5|749638.5|751638.5|749638.5|751507.6|749507.6|3
1640972380000|2021-12-31 17:39:40|751685|749685|751685|749685|751685|749685|751685|749685|1
1640972390000|2021-12-31 17:39:50|751654.7|749654.7|751584|749584|751673.6|749673.6|751563.7|749563.7|7
1640972400000|2021-12-31 17:40:00|751598.4|749598.4|751673.6|749673.6|751673.6|749673.6|751598.4|749598.4|8
1640972410000|2021-12-31 17:40:10|751666.8|749666.8|751659|749659|751676.8|749676.8|751659|749659|3
1640972420000|2021-12-31 17:40:20|751671|749671|751584|749584|751671|749671|751563.7|749563.7|3
1640972430000|2021-12-31 17:40:30|751598.4|749598.4|751615.3|749615.3|751685|749685|751479.7|749479.7|11
1640972440000|2021-12-31 17:40:40|751614.5|749614.5|751562.2|749562.2|751616.5|749616.5|751460.4|749460.4|10
1640972450000|2021-12-31 17:40:50|751583.1|749583.1|751614.5|749614.5|751614.5|749614.5|751536|749536|4
1640972460000|2021-12-31 17:41:00|751562.2|749562.2|751594.9|749594.9|751594.9|749594.9|751562.2|749562.2|3
1640972470000|2021-12-31 17:41:10|751600.2|749600.2|751590.4|749590.4|751600.2|749600.2|751556.8|749556.8|7
1640972480000|2021-12-31 17:41:20|751600.2|749600.2|751594.9|749594.9|751600.2|749600.2|751583.1|749583.1|5
1640972490000|2021-12-31 17:41:30|751590.4|749590.4|751556.8|749556.8|751590.4|749590.4|751457.4|749457.4|7
1640972500000|2021-12-31 17:41:40|751583.4|749583.4|751576|749576|751600.4|749600.4|751556.8|749556.8|6
1640972510000|2021-12-31 17:41:50|751570.5|749570.5|751590.8|749590.8|751600.5|749600.5|751570.5|749570.5|4
1640972520000|2021-12-31 17:42:00|751533.7|749533.7|751561.5|749561.5|751610|749610|751501.8|749501.8|5
1640972530000|2021-12-31 17:42:10|751605.5|749605.5|751527.7|749527.7|751605.5|749605.5|751527.7|749527.7|2
1640972540000|2021-12-31 17:42:20|751536.4|749536.4|751565.8|749565.8|751565.8|749565.8|751536.4|749536.4|2
1640972550000|2021-12-31 17:42:30|751553|749553|751617.5|749617.5|751617.5|749617.5|751553|749553|4
1640972560000|2021-12-31 17:42:40|751615.4|749615.4|751529.6|749529.6|751615.4|749615.4|751529.6|749529.6|2
1640972570000|2021-12-31 17:42:50|751553.9|749553.9|751573.9|749573.9|751573.9|749573.9|751553.9|749553.9|2
1640972580000|2021-12-31 17:43:00|751555.2|749555.2|751508.4|749508.4|751616|749616|751508.4|749508.4|4
1640972590000|2021-12-31 17:43:10|751573.9|749573.9|751573.9|749573.9|751573.9|749573.9|751573.9|749573.9|1
1640972600000|2021-12-31 17:43:20|751555.2|749555.2|751615.4|749615.4|751615.4|749615.4|751555.2|749555.2|5
1640972610000|2021-12-31 17:43:30|751616.5|749616.5|751524|749524|751616.5|749616.5|751524|749524|4
1640972620000|2021-12-31 17:43:40|751530.2|749530.2|751616|749616|751616.5|749616.5|751530.2|749530.2|5
1640972630000|2021-12-31 17:43:50|751615.7|749615.7|751616.5|749616.5|751616.5|749616.5|751615.1|749615.1|4
1640972640000|2021-12-31 17:44:00|751544.8|749544.8|751577.7|749577.7|751641.2|749641.2|751544.8|749544.8|13
1640972650000|2021-12-31 17:44:10|751580.3|749580.3|751674.4|749674.4|751685|749685|751580.3|749580.3|7
1640972660000|2021-12-31 17:44:20|751667.9|749667.9|751617.1|749617.1|751667.9|749667.9|751542.7|749542.7|10
1640972670000|2021-12-31 17:44:30|751606.1|749606.1|751566.2|749566.2|751619.4|749619.4|751544.3|749544.3|7
1640972680000|2021-12-31 17:44:40|751573.6|749573.6|751652|749652|751652|749652|751573.6|749573.6|3
1640972690000|2021-12-31 17:44:50|751665.2|749665.2|751676|749676|751676|749676|751665.2|749665.2|4
1640972700000|2021-12-31 17:45:00|751656.7|749656.7|751557.7|749557.7|751656.7|749656.7|751546.6|749546.6|3
1640972710000|2021-12-31 17:45:10|751566.3|749566.3|751656.7|749656.7|751656.7|749656.7|751566.3|749566.3|3
1640972720000|2021-12-31 17:45:20|751652|749652|751669.8|749669.8|751669.8|749669.8|751652|749652|3
1640972730000|2021-12-31 17:45:30|751665.2|749665.2|751566.3|749566.3|751676|749676|751552.5|749552.5|5
1640972740000|2021-12-31 17:45:40|751531.7|749531.7|751635.5|749635.5|751635.5|749635.5|751531.7|749531.7|2
1640972750000|2021-12-31 17:45:50|751665.2|749665.2|751285.8|749285.8|751685|749685|751221.2|749221.2|14
1640972760000|2021-12-31 17:46:00|751303.2|749303.2|751290|749290|751383.2|749383.2|751269.2|749269.2|12
1640972770000|2021-12-31 17:46:10|751315.8|749315.8|751332.6|749332.6|751372.3|749372.3|751242.9|749242.9|11
1640972780000|2021-12-31 17:46:20|751296.6|749296.6|751307.9|749307.9|751320.3|749320.3|751296.6|749296.6|3
1640972790000|2021-12-31 17:46:30|751349.6|749349.6|751206.1|749206.1|751361.5|749361.5|751206.1|749206.1|6
1640972800000|2021-12-31 17:46:40|751269|749269|751309.3|749309.3|751328.1|749328.1|751269|749269|6
1640972810000|2021-12-31 17:46:50|751313.8|749313.8|751307.6|749307.6|751349.6|749349.6|751244.5|749244.5|8
1640972820000|2021-12-31 17:47:00|751306.3|749306.3|751320.5|749320.5|751325.6|749325.6|751297.8|749297.8|5
1640972830000|2021-12-31 17:47:10|751305.4|749305.4|751275.8|749275.8|751363.4|749363.4|751267.4|749267.4|5
1640972840000|2021-12-31 17:47:20|751282.9|749282.9|751306.9|749306.9|751328|749328|751282.9|749282.9|6
1640972850000|2021-12-31 17:47:30|751297.5|749297.5|751271.9|749271.9|751325.2|749325.2|751271.9|749271.9|6
1640972860000|2021-12-31 17:47:40|751288.9|749288.9|751384.6|749384.6|751395|749395|751288.9|749288.9|4
1640972870000|2021-12-31 17:47:50|751390.3|749390.3|751390.3|749390.3|751390.3|749390.3|751388.5|749388.5|3
1640972880000|2021-12-31 17:48:00|751388.5|749388.5|751275.6|749275.6|751390.3|749390.3|751275.6|749275.6|4
1640972890000|2021-12-31 17:48:10|751296.4|749296.4|751353.7|749353.7|751353.7|749353.7|751296.4|749296.4|7
1640972900000|2021-12-31 17:48:20|751363.6|749363.6|751366.7|749366.7|751372.3|749372.3|751359.4|749359.4|6
1640972910000|2021-12-31 17:48:30|751371.2|749371.2|751277.5|749277.5|751371.2|749371.2|751270.9|749270.9|8
1640972920000|2021-12-31 17:48:40|751288.5|749288.5|751369|749369|751369|749369|751288.5|749288.5|5
1640972930000|2021-12-31 17:48:50|751390.3|749390.3|751377.7|749377.7|751390.3|749390.3|751377.7|749377.7|4
1640972940000|2021-12-31 17:49:00|751380.2|749380.2|751275.6|749275.6|751382|749382|751275.6|749275.6|3
1640972950000|2021-12-31 17:49:10|751287.3|749287.3|751384.6|749384.6|751384.6|749384.6|751287.3|749287.3|4
1640972960000|2021-12-31 17:49:20|751390.3|749390.3|751377.7|749377.7|751390.3|749390.3|751377.7|749377.7|3
1640972970000|2021-12-31 17:49:30|751382|749382|751343.9|749343.9|751382|749382|751237.6|749237.6|9
1640972980000|2021-12-31 17:49:40|751347.5|749347.5|751356.2|749356.2|751356.2|749356.2|751335.7|749335.7|14
1640972990000|2021-12-31 17:49:50|751343.8|749343.8|751350.8|749350.8|751355.6|749355.6|751332.1|749332.1|9
1640973000000|2021-12-31 17:50:00|751352|749352|751287.9|749287.9|751361|749361|751287.9|749287.9|13
1640973010000|2021-12-31 17:50:10|751332.5|749332.5|751337.2|749337.2|751361.4|749361.4|751322.1|749322.1|11
1640973020000|2021-12-31 17:50:20|751325|749325|751330.3|749330.3|751338.5|749338.5|751323.7|749323.7|12
1640973030000|2021-12-31 17:50:30|751338.5|749338.5|751283.8|749283.8|751356.8|749356.8|751283.8|749283.8|10
1640973040000|2021-12-31 17:50:40|751337.7|749337.7|751332.5|749332.5|751337.7|749337.7|751293.5|749293.5|8
1640973050000|2021-12-31 17:50:50|751339|749339|751334.9|749334.9|751351.3|749351.3|751306.9|749306.9|9
1640973060000|2021-12-31 17:51:00|751380.5|749380.5|751292|749292|751385.1|749385.1|751292|749292|8
1640973070000|2021-12-31 17:51:10|751289.5|749289.5|751303.5|749303.5|751372.6|749372.6|751279|749279|12
1640973080000|2021-12-31 17:51:20|751343.1|749343.1|751288.5|749288.5|751343.1|749343.1|751260.9|749260.9|7
1640973090000|2021-12-31 17:51:30|751321.5|749321.5|751297.4|749297.4|751338.7|749338.7|751297.4|749297.4|12
1640973100000|2021-12-31 17:51:40|751328.4|749328.4|751343.6|749343.6|751343.6|749343.6|751327.2|749327.2|3
1640973110000|2021-12-31 17:51:50|751320.9|749320.9|751359.2|749359.2|751359.2|749359.2|751320.9|749320.9|10
1640973120000|2021-12-31 17:52:00|751357|749357|751329.1|749329.1|751363.4|749363.4|751277.2|749277.2|6
1640973130000|2021-12-31 17:52:10|751334.7|749334.7|751324|749324|751343.8|749343.8|751324|749324|8
1640973140000|2021-12-31 17:52:20|751348.9|749348.9|751339.5|749339.5|751361.9|749361.9|751277.8|749277.8|8
1640973150000|2021-12-31 17:52:30|751340.4|749340.4|751342.6|749342.6|751342.6|749342.6|751318.8|749318.8|5
1640973160000|2021-12-31 17:52:40|751334.2|749334.2|751296|749296|751364.2|749364.2|751296|749296|11
1640973170000|2021-12-31 17:52:50|751347.7|749347.7|751357.7|749357.7|751373|749373|751276.5|749276.5|8
1640973180000|2021-12-31 17:53:00|751347.5|749347.5|751405.2|749405.2|751405.2|749405.2|751347.5|749347.5|8
1640973190000|2021-12-31 17:53:10|751406.7|749406.7|751348.9|749348.9|751406.7|749406.7|751338.3|749338.3|17
1640973200000|2021-12-31 17:53:20|751345.3|749345.3|751388.3|749388.3|751388.3|749388.3|751345.3|749345.3|10
1640973210000|2021-12-31 17:53:30|751365.3|749365.3|751348.5|749348.5|751383.7|749383.7|751335.9|749335.9|9
1640973220000|2021-12-31 17:53:40|751358.1|749358.1|751332.6|749332.6|751457.5|749457.5|751332.6|749332.6|13
1640973230000|2021-12-31 17:53:50|751354.9|749354.9|751368.4|749368.4|751368.4|749368.4|751354.9|749354.9|6
1640973240000|2021-12-31 17:54:00|751361.3|749361.3|751328.7|749328.7|751361.7|749361.7|751325.9|749325.9|9
1640973250000|2021-12-31 17:54:10|751337.5|749337.5|751368.1|749368.1|751390.1|749390.1|751269.2|749269.2|12
1640973260000|2021-12-31 17:54:20|751366.5|749366.5|751337.6|749337.6|751372.5|749372.5|751309|749309|12
1640973270000|2021-12-31 17:54:30|751348.5|749348.5|751315.8|749315.8|751359.5|749359.5|751315.8|749315.8|13
1640973280000|2021-12-31 17:54:40|751338.9|749338.9|751396.1|749396.1|751450|749450|751338.9|749338.9|9
1640973290000|2021-12-31 17:54:50|751414.1|749414.1|751456.3|749456.3|751456.3|749456.3|751414.1|749414.1|4
1640973300000|2021-12-31 17:55:00|751456.9|749456.9|751426.8|749426.8|751456.9|749456.9|751396.8|749396.8|12
1640973310000|2021-12-31 17:55:10|751413.9|749413.9|751436.7|749436.7|751453.7|749453.7|751413.9|749413.9|5
1640973320000|2021-12-31 17:55:20|751441.1|749441.1|751421.1|749421.1|751444|749444|751385.4|749385.4|5
1640973330000|2021-12-31 17:55:30|751400.9|749400.9|751456.1|749456.1|751462.5|749462.5|751400.9|749400.9|8
1640973340000|2021-12-31 17:55:40|751366|749366|751416.1|749416.1|751422|749422|751366|749366|7
1640973350000|2021-12-31 17:55:50|751412.9|749412.9|751428.9|749428.9|751443.6|749443.6|751412.9|749412.9|4
1640973360000|2021-12-31 17:56:00|751437.4|749437.4|751454.4|749454.4|751454.4|749454.4|751437.4|749437.4|8
1640973370000|2021-12-31 17:56:10|751402.3|749402.3|751400.1|749400.1|751427.3|749427.3|751400.1|749400.1|7
1640973380000|2021-12-31 17:56:20|751405.4|749405.4|751399|749399|751405.4|749405.4|751330.5|749330.5|6
1640973390000|2021-12-31 17:56:30|751331.6|749331.6|751399|749399|751399|749399|751325.5|749325.5|4
1640973410000|2021-12-31 17:56:50|751431.5|749431.5|751415.9|749415.9|751439.6|749439.6|751370.3|749370.3|9
1640973420000|2021-12-31 17:57:00|751411.5|749411.5|751402|749402|751411.5|749411.5|751380.5|749380.5|4
1640973430000|2021-12-31 17:57:10|751414.3|749414.3|751426.8|749426.8|751427.4|749427.4|751411|749411|8
1640973440000|2021-12-31 17:57:20|751401.8|749401.8|751399|749399|751401.8|749401.8|751399|749399|5
1640973450000|2021-12-31 17:57:30|751320.7|749320.7|751321.6|749321.6|751321.6|749321.6|751320.7|749320.7|2
1640973460000|2021-12-31 17:57:40|751399|749399|751330.4|749330.4|751399|749399|751330.4|749330.4|2
1640973470000|2021-12-31 17:57:50|751399|749399|751399|749399|751399|749399|751399|749399|1
1640973480000|2021-12-31 17:58:00|751330.4|749330.4|751599.1|749599.1|751599.1|749599.1|751330.4|749330.4|5
1640973490000|2021-12-31 17:58:10|751671.7|749671.7|751623.3|749623.3|751671.7|749671.7|751594|749594|12
1640973500000|2021-12-31 17:58:20|751615.5|749615.5|751536.5|749536.5|751615.5|749615.5|751491.6|749491.6|13
1640973510000|2021-12-31 17:58:30|751521|749521|751442.1|749442.1|751545.3|749545.3|751442.1|749442.1|14
1640973520000|2021-12-31 17:58:40|751469.5|749469.5|751648.3|749648.3|751680.8|749680.8|751469.5|749469.5|15
1640973530000|2021-12-31 17:58:50|751662.7|749662.7|751612.2|749612.2|751663.6|749663.6|751598.6|749598.6|11
1641193260000|2022-01-03 07:01:00|749795.6|747795.6|749545.7|747545.7|749795.6|747795.6|749497.9|747497.9|35
1641193270000|2022-01-03 07:01:10|749543.2|747543.2|749353.7|747353.7|749550|747550|749292.9|747292.9|31
1641193280000|2022-01-03 07:01:20|749356.7|747356.7|749249.8|747249.8|749365|747365|749249.8|747249.8|22
1641193290000|2022-01-03 07:01:30|749271.6|747271.6|749278|747278|749361.9|747361.9|749255.9|747255.9|20
1641193300000|2022-01-03 07:01:40|749288.9|747288.9|748765.5|747765.5|749292|747767|748765.5|747210.9|12
1641193310000|2022-01-03 07:01:50|748700.6|747700.6|749218|747218|749223.1|747730.2|748697.5|747204.9|11
1641193320000|2022-01-03 07:02:00|749222.6|747222.6|749244.3|747244.3|749244.9|747244.9|749222.6|747222.6|19
1641193330000|2022-01-03 07:02:10|749233.4|747233.4|749321.7|747321.7|749333.1|747333.1|749200.1|747200.1|23
1641193340000|2022-01-03 07:02:20|749322.8|747322.8|749454.7|747454.7|749459|747459|749305.6|747305.6|25
1641193350000|2022-01-03 07:02:30|749453.4|747453.4|749346.8|747346.8|749463.5|747463.5|749287.8|747287.8|22
1641193360000|2022-01-03 07:02:40|749352.3|747352.3|749387.9|747387.9|749387.9|747387.9|749341.1|747341.1|14
1641193370000|2022-01-03 07:02:50|749390|747390|749406.8|747406.8|749406.8|747406.8|749347.3|747347.3|16
1641193380000|2022-01-03 07:03:00|749407.1|747407.1|749373.2|747373.2|749410.9|747410.9|749354.4|747354.4|22
1641193390000|2022-01-03 07:03:10|749359.5|747359.5|749368.7|747368.7|749378.3|747378.3|749359.5|747359.5|14
1641193400000|2022-01-03 07:03:20|749379|747379|749285|747285|749383.5|747383.5|749277|747277|20
1641193410000|2022-01-03 07:03:30|749295.8|747295.8|749297|747297|749315.7|747315.7|749238.2|747238.2|19
1641193420000|2022-01-03 07:03:40|749306.4|747306.4|749282.3|747282.3|749318.6|747318.6|749282.3|747282.3|16
1641193430000|2022-01-03 07:03:50|749338|747338|749339.8|747339.8|749363.7|747363.7|749287.4|747287.4|20
1641193440000|2022-01-03 07:04:00|749336.8|747336.8|749538.5|747538.5|749538.5|747538.5|749333.9|747333.9|26
1641193450000|2022-01-03 07:04:10|749523.9|747523.9|749660.5|747660.5|749660.5|747660.5|749523|747523|30
1641193460000|2022-01-03 07:04:20|749659|747659|749639|747639|749684.5|747684.5|749616.9|747616.9|22
1641193470000|2022-01-03 07:04:30|749654.3|747654.3|749656.9|747656.9|749662.2|747662.2|749641.5|747641.5|16
1641193480000|2022-01-03 07:04:40|749657.2|747657.2|749481.8|747481.8|749659.8|747659.8|749401.1|747401.1|29
1641193490000|2022-01-03 07:04:50|749448.4|747448.4|749212.9|747212.9|749448.4|747448.4|749123.4|747123.4|27
1641193500000|2022-01-03 07:05:00|749227.7|747227.7|749163.4|747163.4|749249.2|747249.2|749149.1|747149.1|31
1641193510000|2022-01-03 07:05:10|749142.7|747142.7|749203.7|747203.7|749203.7|747203.7|749123.1|747123.1|20
1641193520000|2022-01-03 07:05:20|749205.6|747205.6|749206.2|747206.2|749215.8|747215.8|749149.8|747149.8|23
1641193530000|2022-01-03 07:05:30|749205.5|747205.5|749287.3|747287.3|749336.3|747336.3|749205.5|747205.5|30
1641193540000|2022-01-03 07:05:40|749297.2|747297.2|749087|747087|749334.5|747334.5|749055.6|747055.6|29
1641193550000|2022-01-03 07:05:50|749084.3|747084.3|749080.1|747080.1|749121.3|747121.3|749075|747075|20
1641193560000|2022-01-03 07:06:00|749089.8|747089.8|748929.2|746929.2|749089.8|747598|748578.5|746859.2|18
1641193570000|2022-01-03 07:06:10|748887.2|746887.2|748833.7|746833.7|748930.5|746930.5|748803.3|746803.3|32
1641193580000|2022-01-03 07:06:20|748831.8|746831.8|748769.4|746769.4|748831.8|746831.8|748700|746700|36
1641193590000|2022-01-03 07:06:30|748773.1|746773.1|748682.1|746682.1|748773.1|746773.1|748650.1|746650.1|28
1641193600000|2022-01-03 07:06:40|748719.4|746719.4|748734.8|746734.8|748751.5|746751.5|748719.4|746719.4|27
1641193610000|2022-01-03 07:06:50|748736.5|746736.5|748671.7|746671.7|748746.6|746746.6|748618.4|746618.4|32
1641193620000|2022-01-03 07:07:00|748669.8|746669.8|748581.3|746581.3|748674.8|746674.8|748498.4|746498.4|33
1641193630000|2022-01-03 07:07:10|748577.4|746577.4|748495|746495|748577.4|746577.4|748486.3|746486.3|27
1641193640000|2022-01-03 07:07:20|748463.7|746463.7|748515|746515|748523|746523|748463.7|746463.7|31
1641193650000|2022-01-03 07:07:30|748423.8|746423.8|748464|746464|748468.7|746468.7|748359|746359|35
1641193660000|2022-01-03 07:07:40|748473.5|746473.5|748564.6|746564.6|748570.4|746570.4|748449.8|746449.8|29
1641193670000|2022-01-03 07:07:50|748564|746564|748384.4|746384.4|748587|746587|748338.7|746338.7|34
1641193680000|2022-01-03 07:08:00|748399.4|746399.4|748421.4|746421.4|748421.4|746421.4|748355.2|746355.2|32
1641193690000|2022-01-03 07:08:10|748429|746429|748409.2|746409.2|748429|746429|748398.2|746398.2|13
1641193700000|2022-01-03 07:08:20|748405.4|746405.4|748398.9|746398.9|748417.7|746417.7|748379.8|746379.8|11
1641193710000|2022-01-03 07:08:30|748401.3|746401.3|748572.6|746572.6|748574.1|746574.1|748393.7|746393.7|27
1641193720000|2022-01-03 07:08:40|748534.2|746534.2|748635.1|746635.1|748638.5|746638.5|748534.2|746534.2|28
1641193730000|2022-01-03 07:08:50|748638.2|746638.2|748724.4|746724.4|748724.4|746724.4|748634|746634|27
1641193740000|2022-01-03 07:09:00|748711.8|746711.8|748734.8|746734.8|748738|746738|748697.3|746697.3|25
1641193750000|2022-01-03 07:09:10|748735.3|746735.3|748681.9|746681.9|748738|746738|748628.4|746628.4|26
1641193760000|2022-01-03 07:09:20|748744|746744|748882.9|746882.9|748900.3|746900.3|748744|746744|32
1641193770000|2022-01-03 07:09:30|748828.9|746828.9|748889.9|746889.9|748889.9|746889.9|748760.4|746760.4|31
1641193780000|2022-01-03 07:09:40|748880.9|746880.9|748945.7|746945.7|748960.6|746960.6|748851.5|746851.5|25
1641193790000|2022-01-03 07:09:50|748957|746957|748962.8|746962.8|748982.5|746982.5|748888.9|746888.9|26
1641193800000|2022-01-03 07:10:00|748976.7|746976.7|748726.5|746726.5|748979.7|746979.7|748685.2|746685.2|24
1641193810000|2022-01-03 07:10:10|748724|746724|748767.7|746767.7|748776.7|746776.7|748710.8|746710.8|23
1641193820000|2022-01-03 07:10:20|748786|746786|748907.1|746907.1|748965.8|746965.8|748781.3|746781.3|25
1641193830000|2022-01-03 07:10:30|748920.1|746920.1|749053.4|747053.4|749064|747064|748886.8|746886.8|32
1641193840000|2022-01-03 07:10:40|749061.2|747061.2|749109|747109|749112.8|747112.8|749001.2|747001.2|21
1641193850000|2022-01-03 07:10:50|749107.4|747107.4|749115.7|747115.7|749132.5|747132.5|749062|747062|10
1641193860000|2022-01-03 07:11:00|749115.3|747115.3|749150.8|747150.8|749150.8|747150.8|749115.3|747115.3|24
1641193870000|2022-01-03 07:11:10|749133.9|747133.9|749151.9|747151.9|749168.7|747168.7|749121.5|747121.5|31
1641193880000|2022-01-03 07:11:20|749155.5|747155.5|749154.5|747154.5|749186.5|747186.5|749151.1|747151.1|22
1641193890000|2022-01-03 07:11:30|749125.8|747125.8|749204.9|747204.9|749232|747232|749125.8|747125.8|25
1641193900000|2022-01-03 07:11:40|749224.3|747224.3|749246.8|747246.8|749264.4|747264.4|749213.2|747213.2|26
1641193910000|2022-01-03 07:11:50|749233.8|747233.8|749265.6|747265.6|749278.4|747278.4|749223.7|747223.7|26
1641193920000|2022-01-03 07:12:00|749268|747268|749274.1|747274.1|749286.8|747286.8|749210.1|747210.1|20
1641193930000|2022-01-03 07:12:10|749265.4|747265.4|749245.1|747245.1|749328.3|747328.3|749245.1|747245.1|13
1641193940000|2022-01-03 07:12:20|749242.9|747242.9|749246.9|747246.9|749257.2|747257.2|749213.1|747213.1|19
1641193950000|2022-01-03 07:12:30|749252.3|747252.3|749170.7|747170.7|749257.5|747257.5|749170.7|747170.7|18
1641193960000|2022-01-03 07:12:40|749208.1|747208.1|749195.5|747195.5|749223.3|747223.3|749193.2|747193.2|18
1641193970000|2022-01-03 07:12:50|749218.3|747218.3|749187.5|747187.5|749232.1|747232.1|749144.6|747144.6|14
1641193980000|2022-01-03 07:13:00|749191.5|747191.5|749146.9|747146.9|749208.4|747208.4|749146.9|747146.9|19
1641193990000|2022-01-03 07:13:10|749158.1|747158.1|748941.3|746941.3|749163.7|747163.7|748888.4|746888.4|27
1641194000000|2022-01-03 07:13:20|748943|746943|748942.4|746942.4|748943|746943|748873.6|746873.6|24
1641194010000|2022-01-03 07:13:30|748940.1|746940.1|748965.9|746965.9|748974.6|746974.6|748937.9|746937.9|16
1641194020000|2022-01-03 07:13:40|748964.3|746964.3|748958|746958|748973|746973|748942.8|746942.8|13
1641194030000|2022-01-03 07:13:50|748973.6|746973.6|748973.6|746973.6|748973.6|746973.6|748973.6|746973.6|1
1641194040000|2022-01-03 07:14:00|748971.2|746971.2|748960.2|746960.2|748974.9|746974.9|748922.2|746922.2|27
1641194050000|2022-01-03 07:14:10|748950.6|746950.6|748846.6|746846.6|748959.7|746959.7|748846.6|746846.6|24
1641194060000|2022-01-03 07:14:20|748874.5|746874.5|748883.6|746883.6|748893.2|746893.2|748857.2|746857.2|18
1641194070000|2022-01-03 07:14:30|748895.6|746895.6|748925.8|746925.8|748938.2|746938.2|748875.5|746875.5|17
1641194080000|2022-01-03 07:14:40|748927.2|746927.2|748911.5|746911.5|748990.8|746990.8|748881.7|746881.7|20
1641194090000|2022-01-03 07:14:50|748936|746936|748945|746945|748970|746970|748905.2|746905.2|25
1641194100000|2022-01-03 07:15:00|748934.6|746934.6|748882.3|746882.3|748947.9|746947.9|748840.3|746840.3|35
1641194110000|2022-01-03 07:15:10|748881.5|746881.5|748898.1|746898.1|748909.7|746909.7|748858.1|746858.1|21
1641194120000|2022-01-03 07:15:20|748909.6|746909.6|748937.2|746937.2|748937.2|746937.2|748893.8|746893.8|21
1641194130000|2022-01-03 07:15:30|748935.3|746935.3|749091.2|747091.2|749151.8|747151.8|748935.3|746935.3|24
1641194140000|2022-01-03 07:15:40|749114.9|747114.9|749189.1|747189.1|749211.6|747211.6|749102.3|747102.3|25
1641194150000|2022-01-03 07:15:50|749211.4|747211.4|749211.6|747211.6|749228.4|747228.4|749189.7|747189.7|19
1641194160000|2022-01-03 07:16:00|749208.1|747208.1|749261|747261|749299|747299|749191.8|747191.8|26
1641194170000|2022-01-03 07:16:10|749268.3|747268.3|749291.3|747291.3|749291.3|747291.3|749265.4|747265.4|19
1641194180000|2022-01-03 07:16:20|749285.9|747285.9|749285.2|747285.2|749293|747293|749255.4|747255.4|23
1641194190000|2022-01-03 07:16:30|749285.5|747285.5|749285.4|747285.4|749291.2|747291.2|749283.9|747283.9|18
1641194200000|2022-01-03 07:16:40|749285.6|747285.6|749274.6|747274.6|749291.2|747291.2|749241.5|747241.5|19
1641194210000|2022-01-03 07:16:50|749275.4|747275.4|749207.4|747207.4|749275.4|747275.4|749175.9|747175.9|17
1641194220000|2022-01-03 07:17:00|749219|747219|749199|747199|749219|747219|749117.4|747117.4|23
1641194230000|2022-01-03 07:17:10|749107.8|747107.8|749270.5|747270.5|749274.2|747274.2|749107.8|747107.8|25
1641194240000|2022-01-03 07:17:20|749272.3|747272.3|749265.2|747265.2|749282.2|747282.2|749262.7|747262.7|13
1641194250000|2022-01-03 07:17:30|749260.8|747260.8|749260.5|747260.5|749265.3|747265.3|749241.1|747241.1|16
1641194260000|2022-01-03 07:17:40|749261.6|747261.6|748933.6|746933.6|749276.5|747276.5|748933.3|746933.3|9
1641194270000|2022-01-03 07:17:50|748941.1|746941.1|748851.9|746851.9|748947|746947|748828.7|746828.7|34
1641194280000|2022-01-03 07:18:00|748829.9|746829.9|748598|746598|748829.9|746829.9|748568.8|746568.8|38
1641194290000|2022-01-03 07:18:10|748586.4|746586.4|748540.2|746540.2|748588.3|746588.3|748491.9|746491.9|36
1641194300000|2022-01-03 07:18:20|748545.5|746545.5|748519.6|746519.6|748581.7|746581.7|748498.5|746498.5|33
1641194310000|2022-01-03 07:18:30|748515.6|746515.6|748562.3|746562.3|748599|746599|748504.5|746504.5|25
1641194320000|2022-01-03 07:18:40|748561.7|746561.7|748581.4|746581.4|748585.1|746585.1|748547.5|746547.5|19
1641194330000|2022-01-03 07:18:50|748580.6|746580.6|748615.5|746615.5|748615.5|746615.5|748572.3|746572.3|21
1641194340000|2022-01-03 07:19:00|748641.6|746641.6|748616.5|746616.5|748642.5|746642.5|748560.5|746560.5|24
1641194350000|2022-01-03 07:19:10|748590.8|746590.8|748624.7|746624.7|748655.6|746655.6|748573.3|746573.3|29
1641194360000|2022-01-03 07:19:20|748606.5|746606.5|748600|746600|748606.5|746606.5|748531.5|746531.5|18
1641194370000|2022-01-03 07:19:30|748590|746590|748555.5|746555.5|748591.4|746591.4|748533.5|746533.5|11
1641194380000|2022-01-03 07:19:40|748553.2|746553.2|748597.1|746597.1|748600.1|746600.1|748546.5|746546.5|15
1641194390000|2022-01-03 07:19:50|748589.5|746589.5|748575.7|746575.7|748610.2|746610.2|748564.4|746564.4|15
1641194400000|2022-01-03 07:20:00|748580.7|746580.7|748589|746589|748637.4|746637.4|748523.1|746523.1|28
1641194410000|2022-01-03 07:20:10|748565|746565|748586.2|746586.2|748586.2|746586.2|748497.3|746497.3|25
1641194420000|2022-01-03 07:20:20|748584.8|746584.8|748583|746583|748610.2|746610.2|748546.6|746546.6|21
1641194430000|2022-01-03 07:20:30|748583.8|746583.8|748619.6|746619.6|748641.1|746641.1|748583.8|746583.8|24
1641194440000|2022-01-03 07:20:40|748623.5|746623.5|748631.5|746631.5|748632.9|746632.9|748623.5|746623.5|9
1641194450000|2022-01-03 07:20:50|748629|746629|748652|746652|748652|746652|748621.2|746621.2|14
1641194460000|2022-01-03 07:21:00|748615.2|746615.2|748670.7|746670.7|748765.6|746765.6|748615.2|746615.2|30
1641194470000|2022-01-03 07:21:10|748679.8|746679.8|748671.8|746671.8|748689.1|746689.1|748634.1|746634.1|20
1641194480000|2022-01-03 07:21:20|748677.1|746677.1|748693.5|746693.5|748694|746694|748650.1|746650.1|16
1641194490000|2022-01-03 07:21:30|748614.7|746614.7|748656.2|746656.2|748683.4|746683.4|748571.3|746571.3|26
1641194500000|2022-01-03 07:21:40|748683|746683|748522|746522|748688.7|746688.7|748517.8|746517.8|24
1641194510000|2022-01-03 07:21:50|748538.4|746538.4|748563.7|746563.7|748599.2|746599.2|748525.8|746525.8|31
1641194520000|2022-01-03 07:22:00|748562.1|746562.1|748584.7|746584.7|748587.8|746587.8|748548.5|746548.5|18
1641194530000|2022-01-03 07:22:10|748581|746581|748565.3|746565.3|748581|746581|748544.6|746544.6|17
1641194540000|2022-01-03 07:22:20|748557.5|746557.5|748538.9|746538.9|748567.4|746567.4|748532|746532|16
1641194550000|2022-01-03 07:22:30|748509.6|746509.6|748546.5|746546.5|748557.3|746557.3|748507|746507|22
1641194560000|2022-01-03 07:22:40|748543.9|746543.9|748522.3|746522.3|748546.5|746546.5|748517.6|746517.6|10
1641194570000|2022-01-03 07:22:50|748504.3|746504.3|748513.1|746513.1|748530.1|746530.1|748504.3|746504.3|9
1641194580000|2022-01-03 07:23:00|748519.5|746519.5|747916.6|746916.6|748519.5|746940.6|747915.7|746391.9|25
1641194590000|2022-01-03 07:23:10|747917.5|746917.5|748296.8|746296.8|748317|746922.6|747917.2|746285.1|21
1641194600000|2022-01-03 07:23:20|748304.4|746304.4|748324|746324|748336.9|746336.9|748286.3|746286.3|17
1641194610000|2022-01-03 07:23:30|748296.3|746296.3|748362.5|746362.5|748362.5|746362.5|748296.3|746296.3|13
1641194620000|2022-01-03 07:23:40|748362|746362|748378.8|746378.8|748378.8|746378.8|748331.1|746331.1|17
1641194630000|2022-01-03 07:23:50|748357.7|746357.7|748200.2|746200.2|748369.5|746887.2|747868.1|746200.2|17
1641194640000|2022-01-03 07:24:00|748188.2|746188.2|748053|746053|748221.2|746221.2|748047.2|746047.2|34
1641194650000|2022-01-03 07:24:10|748061.1|746061.1|748087.3|746087.3|748112.8|746112.8|748061.1|746061.1|25
1641194660000|2022-01-03 07:24:20|748082|746082|748082.9|746082.9|748102.9|746102.9|748082|746082|11
1641194670000|2022-01-03 07:24:30|748086.9|746086.9|748053.9|746053.9|748095.8|746095.8|748053.9|746053.9|15
1641194680000|2022-01-03 07:24:40|748065.6|746065.6|748030.7|746030.7|748080.6|746080.6|748030.5|746030.5|20
1641194690000|2022-01-03 07:24:50|748034.8|746034.8|747902.4|745902.4|748039.2|746039.2|747823.2|745823.2|33
1641194700000|2022-01-03 07:25:00|747904.3|745904.3|748140.2|746140.2|748182.1|746182.1|747902.9|745902.9|38
1641194710000|2022-01-03 07:25:10|748131.7|746131.7|748151.5|746151.5|748172.6|746172.6|748131.7|746131.7|22
1641194720000|2022-01-03 07:25:20|748140.4|746140.4|748188.3|746188.3|748193.8|746193.8|748137.1|746137.1|24
1641194730000|2022-01-03 07:25:30|748191.4|746191.4|748229.3|746229.3|748231|746231|748175.7|746175.7|25
1641194740000|2022-01-03 07:25:40|748229|746229|748311.1|746311.1|748316|746316|748218.2|746218.2|19
1641194750000|2022-01-03 07:25:50|748311.3|746311.3|748318.7|746318.7|748318.7|746318.7|748299|746299|13
1641194760000|2022-01-03 07:26:00|748318.5|746318.5|747812.8|746812.8|748318.7|746812.8|747812.8|746306|14
1641194770000|2022-01-03 07:26:10|747816.5|746816.5|748263.7|746263.7|748318.5|746816.5|747816.1|746250.1|23
1641194780000|2022-01-03 07:26:20|747772.1|746772.1|748312.2|746312.2|748323.5|746772.1|747763.9|746269.1|19
1641194790000|2022-01-03 07:26:30|748312.3|746312.3|748302.5|746302.5|748320.7|746320.7|748300|746300|16
1641194800000|2022-01-03 07:26:40|748316.5|746316.5|748304|746304|748330.4|746330.4|748277.5|746277.5|30
1641194810000|2022-01-03 07:26:50|748305.4|746305.4|748301.2|746301.2|748311.8|746311.8|748296.5|746296.5|21
1641194820000|2022-01-03 07:27:00|748282.1|746282.1|748141.1|746141.1|748282.1|746655.4|747614.8|746130.1|22
1641194830000|2022-01-03 07:27:10|748140.9|746140.9|748138.3|746138.3|748145.9|746145.9|748122.1|746122.1|31
1641194840000|2022-01-03 07:27:20|747620.1|746620.1|748127.3|746127.3|748135.6|746621.9|747620.1|746105.2|24
1641194850000|2022-01-03 07:27:30|748127.7|746127.7|747904|745904|748131.9|746497.3|747488.9|745903.5|29
1641194860000|2022-01-03 07:27:40|747411.8|746411.8|747925.6|745925.6|747940.2|746411.8|747397.2|745909.3|25
1641194870000|2022-01-03 07:27:50|747930.5|745930.5|747949.6|745949.6|747954.4|745954.4|747922.6|745922.6|25
1641194880000|2022-01-03 07:28:00|747947.3|745947.3|747926.5|745926.5|747969.7|745969.7|747907.7|745907.7|30
1641194890000|2022-01-03 07:28:10|747937.4|745937.4|747811.5|745811.5|747941.8|746411.3|747328.2|745811.5|24
1641194900000|2022-01-03 07:28:20|747825.2|745825.2|747845.9|745845.9|747853.1|746370.1|747330.1|745815.4|28
1641194910000|2022-01-03 07:28:30|747847.5|745847.5|747903.9|745903.9|747926.7|746409|747396.2|745847.5|27
1641194920000|2022-01-03 07:28:40|747907.4|745907.4|747932.5|745932.5|748006.4|746494.1|747420.6|745907.4|29
1641194930000|2022-01-03 07:28:50|747913.1|745913.1|747907.3|745907.3|747929.4|746428.6|747410|745863.4|26
1641194940000|2022-01-03 07:29:00|747894.8|745894.8|747963.7|745963.7|748003|746003|747894.5|745894.5|21
1641194950000|2022-01-03 07:29:10|747963.4|745963.4|747932.5|745932.5|748035.7|746035.7|747932.5|745932.5|31
1641194960000|2022-01-03 07:29:20|747923.5|745923.5|747916.8|745916.8|747940.2|745940.2|747883.6|745883.6|19
1641194970000|2022-01-03 07:29:30|747928.2|745928.2|747944.7|745944.7|747944.7|745944.7|747896.8|745896.8|17
1641194980000|2022-01-03 07:29:40|747940.5|745940.5|747924.4|745924.4|747955|745955|747885.5|745885.5|24
1641194990000|2022-01-03 07:29:50|747921.8|745921.8|747861.4|745861.4|747921.8|746383.4|747365.2|745861.4|19
1641195000000|2022-01-03 07:30:00|747754.5|745754.5|747593.3|745593.3|747754.5|745754.5|747523.9|745523.9|39
1641195010000|2022-01-03 07:30:10|747597.2|745597.2|747583.5|745583.5|747605|745605|747558.4|745558.4|18
1641195020000|2022-01-03 07:30:20|747563.9|745563.9|747631.8|745631.8|747631.8|745631.8|747544.2|745544.2|22
1641195030000|2022-01-03 07:30:30|747639.4|745639.4|747662.1|745662.1|747670.7|745670.7|747623.3|745623.3|34
1641195040000|2022-01-03 07:30:40|747672.1|745672.1|747728.8|745728.8|747768.2|746245.4|747245.4|745666.4|22
1641195050000|2022-01-03 07:30:50|747782|745782|747738.1|745738.1|747782|745782|747701|745701|21
1641195060000|2022-01-03 07:31:00|747737|745737|747688.6|745688.6|747737|745737|747688.6|745688.6|22
1641195070000|2022-01-03 07:31:10|747675.8|745675.8|747573.5|745573.5|747690.9|745690.9|747553|745553|26
1641195080000|2022-01-03 07:31:20|747596.4|745596.4|747504.6|745504.6|747596.4|745596.4|747488.6|745488.6|27
1641195090000|2022-01-03 07:31:30|747502.8|745502.8|747411.9|745411.9|747505.5|745505.5|747408.5|745408.5|29
1641195100000|2022-01-03 07:31:40|747416.5|745416.5|747505.3|745505.3|747537.3|745537.3|747405|745405|28
1641195110000|2022-01-03 07:31:50|747513.3|745513.3|747495.5|745495.5|747513.3|746004.7|746981.6|745442.4|23
1641195120000|2022-01-03 07:32:00|747003.5|746003.5|747361.7|745361.7|747475.7|746003.5|747003.5|745353.5|24
1641195130000|2022-01-03 07:32:10|747363.5|745363.5|746885.5|745885.5|747380.3|745925.1|746875.2|745356.7|21
1641195140000|2022-01-03 07:32:20|747372.8|745372.8|747429.4|745429.4|747458.8|745936.6|746930.6|745352.2|31
1641195150000|2022-01-03 07:32:30|747440.4|745440.4|747536.3|745536.3|747536.3|745536.3|747418.9|745418.9|25
1641195160000|2022-01-03 07:32:40|747523.4|745523.4|747518|745518|747573.3|745573.3|747507.2|745507.2|22
1641195170000|2022-01-03 07:32:50|747525|745525|747693.4|745693.4|747713.6|745713.6|747496.5|745496.5|25
1641195180000|2022-01-03 07:33:00|747704.8|745704.8|747791.2|745791.2|747816|745816|747704.8|745704.8|31
1641195190000|2022-01-03 07:33:10|747780.8|745780.8|747785.6|745785.6|747801.9|745801.9|747756.3|745756.3|17
1641195200000|2022-01-03 07:33:20|747813.5|745813.5|747812.8|745812.8|747830.6|745830.6|747764.3|745764.3|24
1641195210000|2022-01-03 07:33:30|747808.1|745808.1|747847.8|745847.8|747875.7|745875.7|747800.9|745800.9|25
1641195220000|2022-01-03 07:33:40|747854.7|745854.7|747930.5|745930.5|747948.1|745948.1|747841.4|745841.4|29
1641195230000|2022-01-03 07:33:50|747933.8|745933.8|747955.6|745955.6|747974.8|745974.8|747926.6|745926.6|24
1641195240000|2022-01-03 07:34:00|747953.5|745953.5|747801.2|745801.2|747953.5|745953.5|747801.2|745801.2|17
1641195250000|2022-01-03 07:34:10|747806.8|745806.8|747722.2|745722.2|747806.8|745806.8|747703.8|745703.8|28
1641195260000|2022-01-03 07:34:20|747726.4|745726.4|747692.4|745692.4|747735.4|745735.4|747654.5|745654.5|30
1641195270000|2022-01-03 07:34:30|747702.8|745702.8|747704.2|745704.2|747717.1|745717.1|747661.8|745661.8|24
1641195280000|2022-01-03 07:34:40|747705.1|745705.1|747794.6|745794.6|747829|745829|747681.3|745681.3|26
1641195290000|2022-01-03 07:34:50|747792.9|745792.9|747779.9|745779.9|747807.8|745807.8|747778.5|745778.5|15
1641195300000|2022-01-03 07:35:00|747788.7|745788.7|747607.4|745607.4|747790.3|745790.3|747607.4|745607.4|25
1641195310000|2022-01-03 07:35:10|747635|745635|747544|745544|747635|745635|747542.5|745542.5|27
1641195320000|2022-01-03 07:35:20|747641.9|745641.9|747620|745620|747651.8|745651.8|747613.1|745613.1|23
1641195330000|2022-01-03 07:35:30|747616.9|745616.9|747621.4|745621.4|747645.3|745645.3|747601.3|745601.3|28
1641195340000|2022-01-03 07:35:40|747607.9|745607.9|747664.2|745664.2|747688.9|745688.9|747607.9|745607.9|16
1641195350000|2022-01-03 07:35:50|747656|745656|747653.5|745653.5|747656.1|745656.1|747651.5|745651.5|11
1641195360000|2022-01-03 07:36:00|747654.4|745654.4|747157.2|746157.2|747717.1|746171.3|747137.8|745623.4|23
1641195370000|2022-01-03 07:36:10|747153.3|746153.3|747174.5|746174.5|747656.3|746189.1|747153.3|745656.3|7
1641195380000|2022-01-03 07:36:20|747135.5|746135.5|747553.8|745553.8|747655.5|746162|747135.5|745549.1|18
1641195390000|2022-01-03 07:36:30|747559.5|745559.5|747048.5|746048.5|747617.3|746068.2|747043.5|745547.3|20
1641195400000|2022-01-03 07:36:40|747524.9|745524.9|747614.8|745614.8|747628.6|745628.6|747524.9|745524.9|22
1641195410000|2022-01-03 07:36:50|747598.8|745598.8|747605|745605|747660.7|745660.7|747592.3|745592.3|22
1641195420000|2022-01-03 07:37:00|747612.6|745612.6|747573.5|745573.5|747647.2|745647.2|747573.5|745573.5|22
1641195430000|2022-01-03 07:37:10|747573.7|745573.7|747650.3|745650.3|747741.4|745741.4|747573.7|745573.7|25
1641195440000|2022-01-03 07:37:20|747655.3|745655.3|747724.2|745724.2|747724.2|745724.2|747641.1|745641.1|20
1641195450000|2022-01-03 07:37:30|747713.2|745713.2|747742.9|745742.9|747760.5|745760.5|747683.9|745683.9|23
1641195460000|2022-01-03 07:37:40|747730.4|745730.4|747728.8|745728.8|747733.3|745733.3|747722.9|745722.9|12
1641195470000|2022-01-03 07:37:50|747722.9|745722.9|747731.4|745731.4|747731.4|745731.4|747722.9|745722.9|4
1641195480000|2022-01-03 07:38:00|747729.4|745729.4|747708.5|745708.5|747768.1|745768.1|747708.5|745708.5|21
1641195490000|2022-01-03 07:38:10|747706.4|745706.4|747749.3|745749.3|747785.8|745785.8|747704|745704|22
1641195500000|2022-01-03 07:38:20|747739.8|745739.8|747714.8|745714.8|747754.5|745754.5|747706.2|745706.2|13
1641195510000|2022-01-03 07:38:30|747676|745676|747722.1|745722.1|747743|745743|747676|745676|20
1641195520000|2022-01-03 07:38:40|747704.2|745704.2|747750.2|745750.2|747789|745789|747702.7|745702.7|22
1641195530000|2022-01-03 07:38:50|747749.3|745749.3|747879.1|745879.1|747893|745893|747749.3|745749.3|25
1641195540000|2022-01-03 07:39:00|747884.2|745884.2|747818.5|745818.5|747913|745913|747814.6|745814.6|25
1641195550000|2022-01-03 07:39:10|747815.1|745815.1|747806.6|745806.6|747833|745833|747802.4|745802.4|20
1641195560000|2022-01-03 07:39:20|747835.8|745835.8|747706.5|745706.5|747866.7|745866.7|747643.1|745643.1|21
1641195570000|2022-01-03 07:39:30|747680.4|745680.4|747813|745813|747836.8|745836.8|747672.4|745672.4|28
1641195580000|2022-01-03 07:39:40|747830.3|745830.3|747958.5|745958.5|747958.5|745958.5|747812.8|745812.8|26
1641195590000|2022-01-03 07:39:50|747985.1|745985.1|747937.1|745937.1|748013.1|746550.4|747550.4|745924.5|26
1641195600000|2022-01-03 07:40:00|747971.1|745971.1|747807.2|745807.2|747971.5|745971.5|747807.2|745807.2|32
1641195610000|2022-01-03 07:40:10|747812.7|745812.7|747723.6|745723.6|747827.5|745827.5|747711.5|745711.5|30
1641195620000|2022-01-03 07:40:20|747718.8|745718.8|747710.1|745710.1|747737|745737|747710.1|745710.1|20
1641195630000|2022-01-03 07:40:30|747741.4|745741.4|747707.3|745707.3|747741.4|745741.4|747701.5|745701.5|15
1641195640000|2022-01-03 07:40:40|747704.3|745704.3|747729.5|745729.5|747759.9|745759.9|747704.3|745704.3|12
1641195650000|2022-01-03 07:40:50|747734.4|745734.4|747758.6|745758.6|747768.2|745768.2|747715.3|745715.3|23
1641195660000|2022-01-03 07:41:00|747755.1|745755.1|747753.5|745753.5|747762.6|745762.6|747721.9|745721.9|23
1641195670000|2022-01-03 07:41:10|747740.5|745740.5|747640.7|745640.7|747751|745751|747634.4|745634.4|23
1641195680000|2022-01-03 07:41:20|747682|745682|747140.8|746140.8|747682|746149|747132.5|745606.2|20
1641195690000|2022-01-03 07:41:30|747139.9|746139.9|747637.6|745637.6|747654.5|746139.9|747137|745599.2|16
1641195700000|2022-01-03 07:41:40|747636.6|745636.6|747624|745624|747657.5|745657.5|747612|745612|9
1641195710000|2022-01-03 07:41:50|747626.4|745626.4|747643.4|745643.4|747657.8|745657.8|747608.9|745608.9|14
1641195720000|2022-01-03 07:42:00|747640.5|745640.5|747151.7|746151.7|747640.5|746156.9|747112.7|745587.5|17
1641195730000|2022-01-03 07:42:10|747625|745625|747102.1|746102.1|747629.5|746102.1|747097.4|745608.1|10
1641195740000|2022-01-03 07:42:20|747104.4|746104.4|747605.4|745605.4|747631.3|746159.1|747100|745582.7|15
1641195750000|2022-01-03 07:42:30|747657.5|745657.5|747648.1|745648.1|747657.5|746112.8|747112.8|745589|13
1641195760000|2022-01-03 07:42:40|747606.4|745606.4|747646.5|745646.5|747646.5|745646.5|747594.9|745594.9|9
1641195770000|2022-01-03 07:42:50|747638.5|745638.5|747141.8|746141.8|747672.4|746141.8|747123.7|745626.6|8
1641195780000|2022-01-03 07:43:00|747136.5|746136.5|747105.3|746105.3|747658.1|746161.5|747096.6|745658.1|13
1641195790000|2022-01-03 07:43:10|747109|746109|747592.8|745592.8|747614.1|746109|747097.5|745590.5|15
1641195800000|2022-01-03 07:43:20|747594.3|745594.3|747122|746122|747610|746148|747110.3|745594.3|17
1641195810000|2022-01-03 07:43:30|747137.5|746137.5|747668|745668|747684.9|746152.2|747115.1|745623|19
1641195820000|2022-01-03 07:43:40|747673.1|745673.1|747122.8|746122.8|747673.1|746161.8|747122.8|745630.8|13
1641195830000|2022-01-03 07:43:50|747164.9|746164.9|747134.9|746134.9|747650.4|746181.7|747127.9|745628|16
1641195840000|2022-01-03 07:44:00|747129.9|746129.9|747054.9|746054.9|747615.9|746138.9|747017.6|745535.5|25
1641195850000|2022-01-03 07:44:10|747061.9|746061.9|747581|745581|747581|746061.9|747023.5|745526.2|13
1641195860000|2022-01-03 07:44:20|747606.2|745606.2|747583|745583|747606.2|746098.3|747098.3|745530.8|8
1641195870000|2022-01-03 07:44:30|747603.5|745603.5|747623|745623|747634.1|745634.1|747568.9|745568.9|11
1641195880000|2022-01-03 07:44:40|747630.8|745630.8|747640.1|745640.1|747647.6|745647.6|747597.5|745597.5|20
1641195890000|2022-01-03 07:44:50|747624.4|745624.4|747635.2|745635.2|747667.7|745667.7|747624.4|745624.4|10
1641195900000|2022-01-03 07:45:00|747606.5|745606.5|747486.3|745486.3|747606.5|746073.3|746950.9|745460.5|19
1641195910000|2022-01-03 07:45:10|747444.3|745444.3|747434.2|745434.2|747504.6|745504.6|747428.8|745428.8|11
1641195920000|2022-01-03 07:45:20|747429.2|745429.2|747531.1|745531.1|747554.3|745554.3|747429.2|745429.2|21
1641195930000|2022-01-03 07:45:30|747535.1|745535.1|747496.5|745496.5|747539.4|745539.4|747495.6|745495.6|14
1641195940000|2022-01-03 07:45:40|747517.6|745517.6|747544|745544|747569.9|745569.9|747517.6|745517.6|22
1641195950000|2022-01-03 07:45:50|747535.4|745535.4|747606.6|745606.6|747621.3|745621.3|747535.4|745535.4|20
1641195960000|2022-01-03 07:46:00|747606.7|745606.7|747552.6|745552.6|747622.1|745622.1|747552.6|745552.6|20
1641195970000|2022-01-03 07:46:10|747604|745604|747552.7|745552.7|747604|745604|747526.5|745526.5|17
1641195980000|2022-01-03 07:46:20|747565.3|745565.3|747573.2|745573.2|747606.4|745606.4|747561.7|745561.7|19
1641195990000|2022-01-03 07:46:30|747569.6|745569.6|747577.4|745577.4|747581.5|745581.5|747564.4|745564.4|19
1641196000000|2022-01-03 07:46:40|747583.5|745583.5|747581.7|745581.7|747586.2|745586.2|747577.5|745577.5|7
1641196010000|2022-01-03 07:46:50|747567.8|745567.8|747570.9|745570.9|747596.7|745596.7|747557.8|745557.8|12
1641196020000|2022-01-03 07:47:00|747569.2|745569.2|747571.4|745571.4|747605.6|745605.6|747556.8|745556.8|14
1641196030000|2022-01-03 07:47:10|747561.6|745561.6|747561.8|745561.8|747600.9|745600.9|747560.6|745560.6|16
1641196040000|2022-01-03 07:47:20|747582.3|745582.3|747556|745556|747582.3|745582.3|747556|745556|19
1641196050000|2022-01-03 07:47:30|747559|745559|747569.5|745569.5|747598.2|745598.2|747541.5|745541.5|13
1641196060000|2022-01-03 07:47:40|747558.7|745558.7|747574|745574|747580|745580|747558.7|745558.7|13
1641196070000|2022-01-03 07:47:50|747571.2|745571.2|747565.3|745565.3|747577.7|745577.7|747553.9|745553.9|8
1641196080000|2022-01-03 07:48:00|747562.4|745562.4|747563.8|745563.8|747595.1|745595.1|747526|745526|22
1641196090000|2022-01-03 07:48:10|747570.8|745570.8|747632|745632|747661.5|745661.5|747537.5|745537.5|25
1641196100000|2022-01-03 07:48:20|747642.1|745642.1|747679.2|745679.2|747699.7|745699.7|747577.8|745577.8|24
1641196110000|2022-01-03 07:48:30|747697.5|745697.5|747691.1|745691.1|747702.6|745702.6|747673.3|745673.3|20
1641196120000|2022-01-03 07:48:40|747660.9|745660.9|747714|745714|747718.6|746205|747183.5|745660.9|21
1641196130000|2022-01-03 07:48:50|747717.9|745717.9|747727.7|745727.7|747754.6|745754.6|747699.6|745699.6|26
1641196140000|2022-01-03 07:49:00|747736.4|745736.4|747590.2|745590.2|747739.7|745739.7|747577.3|745577.3|27
1641196150000|2022-01-03 07:49:10|747593.1|745593.1|747573.8|745573.8|747613.8|745613.8|747565.4|745565.4|23
1641196160000|2022-01-03 07:49:20|747582.5|745582.5|746986.7|745986.7|747593.2|746003.8|746969.9|745461.5|26
1641196170000|2022-01-03 07:49:30|746992.1|745992.1|747507.3|745507.3|747507.3|746013|746976.5|745507.3|20
1641196180000|2022-01-03 07:49:40|747005.4|746005.4|747359.7|745359.7|747496.3|746007.3|747002.7|745345.1|23
1641196190000|2022-01-03 07:49:50|747352.5|745352.5|747394.6|745394.6|747414.4|745414.4|747343.9|745343.9|24
1641196200000|2022-01-03 07:50:00|747399.8|745399.8|747410.1|745410.1|747430.2|745430.2|747393|745393|22
1641196210000|2022-01-03 07:50:10|747396.4|745396.4|746828.4|745828.4|747414.5|745911.9|746828.4|745345.6|27
1641196220000|2022-01-03 07:50:20|747351.3|745351.3|746838.4|745838.4|747361.9|745864.6|746838.4|745349.4|23
1641196230000|2022-01-03 07:50:30|747319.7|745319.7|747335.2|745335.2|747346.1|745346.1|747318.8|745318.8|14
1641196240000|2022-01-03 07:50:40|747339.3|745339.3|747314.1|745314.1|747353.3|745353.3|747281.4|745281.4|25
1641196250000|2022-01-03 07:50:50|747327.7|745327.7|747335.4|745335.4|747337.8|745337.8|747304.9|745304.9|12
1641196260000|2022-01-03 07:51:00|747329|745329|747288.4|745288.4|747339.5|745838.6|746826.4|745288.4|23
1641196270000|2022-01-03 07:51:10|747279.6|745279.6|746621.4|745621.4|747319.3|745632.1|746597.3|745104.1|27
1641196280000|2022-01-03 07:51:20|746626.3|745626.3|747123.8|745123.8|747132.9|745631.9|746626.3|745109.3|18
1641196290000|2022-01-03 07:51:30|747124.3|745124.3|747062.9|745062.9|747146|745646.3|746583.7|745062.9|18
1641196300000|2022-01-03 07:51:40|747083.3|745083.3|746587|745587|747110.4|745592|746572.1|745058.2|30
1641196310000|2022-01-03 07:51:50|746569.9|745569.9|746540|745540|747061.4|745571.4|746507.8|745051.5|23
1641196320000|2022-01-03 07:52:00|746540.5|745540.5|746539|745539|746540.5|745540.5|746538.5|745538.5|7
1641196330000|2022-01-03 07:52:10|746539.5|745539.5|746515.1|745515.1|746541.5|745541.5|746510.7|745510.7|6
1641196340000|2022-01-03 07:52:20|746519.8|745519.8|747036.4|745036.4|747039.9|745526.2|746506|745036.4|14
1641196350000|2022-01-03 07:52:30|747034.6|745034.6|747079.5|745079.5|747079.5|745553.2|746525|745016.9|10
1641196360000|2022-01-03 07:52:40|747094|745094|746562.5|745562.5|747120.7|745620.7|746561.5|745082.7|14
1641196370000|2022-01-03 07:52:50|746579.5|745579.5|747249.5|745249.5|747269.3|745796.6|746558.3|745152.7|31
1641196380000|2022-01-03 07:53:00|747238.4|745238.4|747129.5|745129.5|747241.7|745642.7|746642.7|745117.2|26
1641196390000|2022-01-03 07:53:10|747126|745126|747124.4|745124.4|747148.6|745148.6|747109.9|745109.9|18
1641196400000|2022-01-03 07:53:20|747126.4|745126.4|747123.1|745123.1|747132.5|745132.5|747121.6|745121.6|17
1641196410000|2022-01-03 07:53:30|747121.7|745121.7|746846.5|745846.5|747341.3|745853.1|746789.2|745119.7|21
1641196420000|2022-01-03 07:53:40|747378.1|745378.1|747368.6|745368.6|747378.8|745378.8|747357.8|745357.8|28
1641196430000|2022-01-03 07:53:50|747369.8|745369.8|747394.8|745394.8|747401.3|745401.3|747356.4|745356.4|21
1641196440000|2022-01-03 07:54:00|747389|745389|747313.3|745313.3|747389|745389|747298|745298|22
1641196450000|2022-01-03 07:54:10|747310.4|745310.4|747321.5|745321.5|747343.2|745343.2|747301.7|745301.7|17
1641196460000|2022-01-03 07:54:20|747321.1|745321.1|747309.7|745309.7|747340.2|745340.2|747300|745300|17
1641196470000|2022-01-03 07:54:30|747308.8|745308.8|747397.4|745397.4|747397.4|745397.4|747308.8|745308.8|19
1641196480000|2022-01-03 07:54:40|747387.9|745387.9|747410|745410|747414.4|745414.4|747369.4|745369.4|20
1641196490000|2022-01-03 07:54:50|747371.5|745371.5|747399.3|745399.3|747434.1|745434.1|747371.5|745371.5|31
1641196500000|2022-01-03 07:55:00|747396.6|745396.6|747329.5|745329.5|747432.1|745432.1|747310.7|745310.7|26
1641196510000|2022-01-03 07:55:10|747334.7|745334.7|747216.4|745216.4|747342.9|745342.9|747196.8|745196.8|29
1641196520000|2022-01-03 07:55:20|747217.2|745217.2|747072.6|745072.6|747217.2|745620.1|746588.4|745053.2|37
1641196530000|2022-01-03 07:55:30|747071.6|745071.6|746986.7|744986.7|747074.4|745476|746464.5|744909.7|33
1641196540000|2022-01-03 07:55:40|746997.9|744997.9|747009.2|745009.2|747015.5|745502.4|746479.9|744962|24
1641196550000|2022-01-03 07:55:50|747010.5|745010.5|747006|745006|747021|745495.3|746487.2|744977.5|19
1641196560000|2022-01-03 07:56:00|746984.3|744984.3|747053.8|745053.8|747061.5|745511.9|746492.2|744984.3|30
1641196570000|2022-01-03 07:56:10|747048|745048|747107|745107|747107|745591.3|746551|745048|25
1641196580000|2022-01-03 07:56:20|747111.1|745111.1|747112.5|745112.5|747134.4|745134.4|747090.8|745090.8|24
1641196590000|2022-01-03 07:56:30|747155.9|745155.9|747147.7|745147.7|747183.9|745675.6|746675.6|745116.2|26
1641196600000|2022-01-03 07:56:40|747183|745183|747141.2|745141.2|747199.5|745199.5|747140|745140|31
1641196610000|2022-01-03 07:56:50|747147.1|745147.1|747191.2|745191.2|747191.2|745191.2|747137.5|745137.5|15
1641196620000|2022-01-03 07:57:00|747191.4|745191.4|747144.9|745144.9|747191.4|745191.4|747133.8|745133.8|25
1641196630000|2022-01-03 07:57:10|747146.8|745146.8|747208.2|745208.2|747213.6|745213.6|747146.8|745146.8|18
1641196640000|2022-01-03 07:57:20|747217.7|745217.7|747216|745216|747236.3|745236.3|747195.7|745195.7|23
1641196650000|2022-01-03 07:57:30|747215.8|745215.8|747217.4|745217.4|747260.9|745260.9|747175.3|745175.3|27
1641196660000|2022-01-03 07:57:40|747194.5|745194.5|747122|745122|747205.5|745205.5|747122|745122|25
1641196670000|2022-01-03 07:57:50|747132.7|745132.7|747126.6|745126.6|747150|745150|747120.3|745120.3|27
1641196680000|2022-01-03 07:58:00|747129.5|745129.5|747110|745110|747197.8|745197.8|747110|745110|31
1641196690000|2022-01-03 07:58:10|747124.3|745124.3|747131.4|745131.4|747158.8|745158.8|747113.2|745113.2|27
1641196700000|2022-01-03 07:58:20|747116.3|745116.3|747045|745045|747130.8|745130.8|747045|745045|27
1641196710000|2022-01-03 07:58:30|747061.4|745061.4|747047.6|745047.6|747085.9|745085.9|747043.7|745043.7|17
1641196720000|2022-01-03 07:58:40|747048.8|745048.8|747000.2|745000.2|747061|745061|747000.2|745000.2|12
1641196730000|2022-01-03 07:58:50|747000.8|745000.8|746997.4|744997.4|747021|745021|746997.4|744997.4|14
1641196740000|2022-01-03 07:59:00|746999.5|744999.5|746499|745499|747025.3|745499|746499|744999.5|17
1641196750000|2022-01-03 07:59:10|746503.5|745503.5|746462.8|745462.8|746925.3|745508.7|746441.6|744925.3|25
1641196760000|2022-01-03 07:59:20|746456.6|745456.6|746552.8|745552.8|747026.9|745556.4|746456.6|744950.7|29
1641196770000|2022-01-03 07:59:30|747055.1|745055.1|747010.2|745010.2|747055.1|745055.1|746999|744999|22
1641196780000|2022-01-03 07:59:40|747022.8|745022.8|747068.3|745068.3|747071.1|745575.9|746575.9|745022.8|21
1641196790000|2022-01-03 07:59:50|747060|745060|747081.3|745081.3|747093.8|745590.2|746590.2|745057.3|25
1641196800000|2022-01-03 08:00:00|747082.8|745082.8|747058.7|745058.7|747119.7|745589.1|746589.1|745054|34
1641196810000|2022-01-03 08:00:10|747051.1|745051.1|747203.5|745203.5|747274.1|745612.9|746612.9|745044.4|29
1641196820000|2022-01-03 08:00:20|747211|745211|747089.8|745089.8|747237.1|745237.1|747089.8|745089.8|35
1641196830000|2022-01-03 08:00:30|747109.8|745109.8|747066.8|745066.8|747109.8|745581.3|746581.3|745004.5|31
1641196840000|2022-01-03 08:00:40|747063.2|745063.2|747153.1|745153.1|747162.4|745613.8|746613.8|745062|21
1641196850000|2022-01-03 08:00:50|747150.6|745150.6|747095.3|745095.3|747156.7|745156.7|747090.8|745090.8|22
1641196860000|2022-01-03 08:01:00|747102.5|745102.5|746773.1|744773.1|747102.5|745477.8|746459.5|744766.7|29
1641196870000|2022-01-03 08:01:10|746767.6|744767.6|746647.6|744647.6|746775.1|744775.1|746638.8|744638.8|35
1641196880000|2022-01-03 08:01:20|746654.6|744654.6|746672.3|744672.3|746693.7|744693.7|746627.6|744627.6|25
1641196890000|2022-01-03 08:01:30|746671.6|744671.6|746748.2|744748.2|746763.2|744763.2|746648.8|744648.8|23
1641196900000|2022-01-03 08:01:40|746740.7|744740.7|746741.7|744741.7|746761.8|744761.8|746736.5|744736.5|27
1641196910000|2022-01-03 08:01:50|746738.8|744738.8|746781.8|744781.8|746827.4|745344.7|746288.6|744738.8|23
1641196920000|2022-01-03 08:02:00|746789.6|744789.6|746767.5|744767.5|746807.4|745303.8|746261.8|744730.4|25
1641196930000|2022-01-03 08:02:10|746228.6|745228.6|746716.8|744716.8|746767.5|745228.6|746204.5|744716.8|22
1641196940000|2022-01-03 08:02:20|746717.3|744717.3|746260|745260|746795.2|745283.9|746221.5|744717.3|23
1641196950000|2022-01-03 08:02:30|746261.2|745261.2|746634|744634|746765.9|745261.2|746237|744634|24
1641196960000|2022-01-03 08:02:40|746672|744672|746622.5|744622.5|746672|745119.2|746119.2|744600.1|20
1641196970000|2022-01-03 08:02:50|746153|745153|746554.5|744554.5|746613.1|745153|746107|744554.5|23
1641196980000|2022-01-03 08:03:00|746049.1|745049.1|746529|744529|746568.8|745065.5|746035.9|744529|24
1641196990000|2022-01-03 08:03:10|746552.5|744552.5|746041.5|745041.5|746557.7|745041.5|746020.3|744536.1|22
1641197000000|2022-01-03 08:03:20|746026.9|745026.9|746591|744591|746608.8|745053.5|746021.8|744525.4|29
1641197010000|2022-01-03 08:03:30|746587.3|744587.3|746624.6|744624.6|746638.5|745097.1|746097.1|744581.5|31
1641197020000|2022-01-03 08:03:40|746622|744622|746654.7|744654.7|746654.7|744654.7|746601.5|744601.5|28
1641197030000|2022-01-03 08:03:50|746632|744632|746628|744628|746644.6|745142|746101.1|744612.1|18
1641197040000|2022-01-03 08:04:00|746636.5|744636.5|746628.8|744628.8|746675.8|745174.2|746139.5|744626.3|18
1641197050000|2022-01-03 08:04:10|746638.5|744638.5|746004.2|745004.2|746664.6|745148.8|746004.2|744608.7|24
1641197060000|2022-01-03 08:04:20|746446.4|744446.4|746485.5|744485.5|746485.5|744485.5|746430.2|744430.2|22
1641197070000|2022-01-03 08:04:30|746484.6|744484.6|746452.2|744452.2|746521.5|744521.5|746438.9|744438.9|21
1641197080000|2022-01-03 08:04:40|746444.8|744444.8|746496.9|744496.9|746496.9|744496.9|746426.9|744426.9|23
1641197090000|2022-01-03 08:04:50|746493.2|744493.2|746436.7|744436.7|746510.2|744937.8|745937.8|744414.6|31
1641197100000|2022-01-03 08:05:00|746440|744440|746316.1|744316.1|746440|744782.3|745782.3|744261.6|30
1641197110000|2022-01-03 08:05:10|746321.8|744321.8|746279.5|744279.5|746324.9|744324.9|746254.6|744254.6|30
1641197120000|2022-01-03 08:05:20|746275.8|744275.8|746304.5|744304.5|746322.3|744743.9|745743.9|744251.6|33
1641197130000|2022-01-03 08:05:30|746261.9|744261.9|746135.2|744135.2|746268.2|744268.2|746116.3|744116.3|32
1641197140000|2022-01-03 08:05:40|746165.8|744165.8|745866.1|744866.1|746283.4|744866.1|745787|744165.8|32
1641197150000|2022-01-03 08:05:50|745812.7|744812.7|745836.5|744836.5|746364.4|744851|745798.3|744328.7|16
1641197160000|2022-01-03 08:06:00|745833.7|744833.7|746353.2|744353.2|746360.3|744876.9|745810.2|744313.9|26
1641197170000|2022-01-03 08:06:10|746355.9|744355.9|746342.9|744342.9|746369.4|744369.4|746337.3|744337.3|18
1641197180000|2022-01-03 08:06:20|746350.6|744350.6|746375.2|744375.2|746375.2|744375.2|746345.2|744345.2|20
1641197190000|2022-01-03 08:06:30|745869|744869|746205.6|744205.6|746358.6|744874.5|745694.2|744205.6|27
1641197200000|2022-01-03 08:06:40|746210|744210|745772.2|744772.2|746261.3|744783|745772.2|744204.3|24
1641197210000|2022-01-03 08:06:50|745786|744786|745791|744791|745791|744791|745786|744786|2
1641197220000|2022-01-03 08:07:00|745776|744776|746118.2|744118.2|746231.2|744778.5|745687.9|744112.6|21
1641197230000|2022-01-03 08:07:10|746125.5|744125.5|746118|744118|746145.1|744145.1|746117.4|744117.4|24
1641197240000|2022-01-03 08:07:20|746118.9|744118.9|745547.7|744547.7|746154.2|744615|745517.2|744025.5|32
1641197250000|2022-01-03 08:07:30|746055.6|744055.6|746122.4|744122.4|746135.1|744135.1|746055.6|744055.6|25
1641197260000|2022-01-03 08:07:40|746117|744117|746118.4|744118.4|746123.7|744628.4|745628.4|744103.8|27
1641197270000|2022-01-03 08:07:50|745602.7|744602.7|745726.4|744726.4|746230.1|744745.9|745602.7|744179.4|28
1641197280000|2022-01-03 08:08:00|745720.8|744720.8|746314|744314|746356.3|744734.8|745720.8|744248.4|27
1641197290000|2022-01-03 08:08:10|746327.6|744327.6|746464.3|744464.3|746464.9|744464.9|746302.8|744302.8|31
1641197300000|2022-01-03 08:08:20|746442|744442|746393|744393|746442|744442|746359.9|744359.9|26
1641197310000|2022-01-03 08:08:30|746393.3|744393.3|746344.6|744344.6|746425.3|744425.3|746339.7|744339.7|25
1641197320000|2022-01-03 08:08:40|746361|744361|746391.6|744391.6|746398|744887.4|745886.4|744344.5|31
1641197330000|2022-01-03 08:08:50|746377.5|744377.5|746392.8|744392.8|746412.5|744412.5|746374|744374|25
1641197340000|2022-01-03 08:09:00|746389.2|744389.2|745797.2|744797.2|746390|744797.2|745797.2|744278.1|35
1641197350000|2022-01-03 08:09:10|746312.1|744312.1|746418.3|744418.3|746441.7|744441.7|746312.1|744312.1|22
1641197360000|2022-01-03 08:09:20|746432.8|744432.8|746516.8|744516.8|746558.6|745043.8|746006.6|744428.9|27
1641197370000|2022-01-03 08:09:30|746513.9|744513.9|746518.1|744518.1|746535.5|744535.5|746461.4|744461.4|23
1641197380000|2022-01-03 08:09:40|746503.6|744503.6|746004.9|745004.9|746523.7|745004.9|745996.2|744489.1|21
1641197390000|2022-01-03 08:09:50|746003.6|745003.6|746638.9|744638.9|746656.7|745142.8|745989.4|744465.9|29
1641197400000|2022-01-03 08:10:00|746117.1|745117.1|746529.7|744529.7|746637.5|745117.1|746017.9|744527.2|32
1641197410000|2022-01-03 08:10:10|746529.6|744529.6|746393.1|744393.1|746530|744918.5|745908.5|744374.4|30
1641197420000|2022-01-03 08:10:20|746404.6|744404.6|746390.3|744390.3|746407.3|744407.3|746367.9|744367.9|20
1641197430000|2022-01-03 08:10:30|746371.8|744371.8|746397.3|744397.3|746432.6|744432.6|746369.7|744369.7|28
1641197440000|2022-01-03 08:10:40|746397.4|744397.4|746361.6|744361.6|746407.6|744878.6|745878.6|744309.2|25
1641197450000|2022-01-03 08:10:50|746354.9|744354.9|746465.1|744465.1|746476.1|744476.1|746352.6|744352.6|24
1641197460000|2022-01-03 08:11:00|746481.4|744481.4|746421.5|744421.5|746500.9|744500.9|746409.3|744409.3|30
1641197470000|2022-01-03 08:11:10|746405.8|744405.8|746380|744380|746455.5|744874|745833.9|744377.8|14
1641197480000|2022-01-03 08:11:20|746376.8|744376.8|746419.6|744419.6|746438.2|744438.2|746376.8|744376.8|13
1641197490000|2022-01-03 08:11:30|746403|744403|746408.5|744408.5|746414.4|744414.4|746398.4|744398.4|18
1641197500000|2022-01-03 08:11:40|746409.7|744409.7|746454.3|744454.3|746498.5|744995.7|745970.3|744409.7|27
1641197510000|2022-01-03 08:11:50|746439.7|744439.7|746425.4|744425.4|746458.9|744943.1|745927.1|744417.1|32
1641197520000|2022-01-03 08:12:00|746434|744434|745899.8|744899.8|746434|744944.1|745886.4|744389.4|29
1641197530000|2022-01-03 08:12:10|745919.7|744919.7|746438.2|744438.2|746480.6|744939.6|745919|744408.5|29
1641197540000|2022-01-03 08:12:20|746420.8|744420.8|746526.7|744526.7|746526.7|745026.6|746015.7|744420.8|14
1641197550000|2022-01-03 08:12:30|746011|745011|746032.7|745032.7|746540.6|745044|746011|744518.3|25
1641197560000|2022-01-03 08:12:40|746524|744524|746519.7|744519.7|746537.9|745042|745969.6|744491.2|27
1641197570000|2022-01-03 08:12:50|746517.9|744517.9|746502.1|744502.1|746525.3|745030.1|745983.5|744495.6|20
1641197580000|2022-01-03 08:13:00|746501.4|744501.4|746201.3|744201.3|746501.4|744501.4|746201.3|744201.3|28
1641197590000|2022-01-03 08:13:10|746214.7|744214.7|746185.7|744185.7|746226|744678.9|745678.9|744099.8|30
1641197600000|2022-01-03 08:13:20|746190.7|744190.7|746181.6|744181.6|746201.6|744201.6|746150.6|744150.6|23
1641197610000|2022-01-03 08:13:30|746179.6|744179.6|746119.8|744119.8|746188.4|744188.4|746098.7|744098.7|29
1641197620000|2022-01-03 08:13:40|746107|744107|745974.9|743974.9|746152.5|744503.3|745477|743929|28
1641197630000|2022-01-03 08:13:50|745991.8|743991.8|746091.9|744091.9|746097.4|744570|745488.6|743991.8|26
1641197640000|2022-01-03 08:14:00|746090.8|744090.8|745504.4|744504.4|746090.8|744565.7|745484.8|744042.3|26
1641197650000|2022-01-03 08:14:10|745503.4|744503.4|745581.8|744581.8|745582.2|744582.2|745476.8|744476.8|30
1641197660000|2022-01-03 08:14:20|745580.2|744580.2|745563.5|744563.5|746086.6|744591.2|745563.5|744074.9|19
1641197670000|2022-01-03 08:14:30|745577.6|744577.6|745578.2|744578.2|745583.7|744583.7|745552.1|744552.1|16
1641197680000|2022-01-03 08:14:40|745578.4|744578.4|746094|744094|746094|744590.6|745568.6|744082.6|20
1641197690000|2022-01-03 08:14:50|746097.4|744097.4|746088.3|744088.3|746098.9|744602.8|745589.1|744082.9|22
1641197700000|2022-01-03 08:15:00|745579.8|744579.8|745480.5|744480.5|746026.9|744579.8|745467.2|744026.9|29
1641197710000|2022-01-03 08:15:10|745477.5|744477.5|745737.5|743737.5|745823.5|744496.5|745451|743718.2|17
1641197720000|2022-01-03 08:15:20|745732.1|743732.1|745221.6|744221.6|745732.1|744273.4|745221.6|743684.4|34
1641197730000|2022-01-03 08:15:30|745213.9|744213.9|745198|744198|745720.7|744240.4|745172.7|743718.7|14
1641197740000|2022-01-03 08:15:40|745197.5|744197.5|745688.6|743688.6|745707.5|744219.5|745164.6|743681.1|28
1641197750000|2022-01-03 08:15:50|745689.7|743689.7|745709.4|743709.4|745732.1|744225|745176.5|743675.1|22
1641197760000|2022-01-03 08:16:00|745690.6|743690.6|745676.9|743676.9|745848.6|744368.2|745368.2|743667.9|29
1641197770000|2022-01-03 08:16:10|745681.1|743681.1|745728.3|743728.3|745757.1|744228.8|745199.7|743676.3|25
1641197780000|2022-01-03 08:16:20|745724.6|743724.6|745732|743732|745740.9|743740.9|745696.4|743696.4|26
1641197790000|2022-01-03 08:16:30|745730.2|743730.2|745798.4|743798.4|745801.2|744274|745236.7|743724.6|21
1641197800000|2022-01-03 08:16:40|745788.9|743788.9|745788|743788|745817.9|743817.9|745774.8|743774.8|25
1641197810000|2022-01-03 08:16:50|745799.7|743799.7|745792.3|743792.3|745809.2|743809.2|745761.3|743761.3|21
1641197820000|2022-01-03 08:17:00|745782.1|743782.1|745273|744273|745790.7|744282.5|745220|743725.5|25
1641197830000|2022-01-03 08:17:10|745279.5|744279.5|745285.5|744285.5|745803|744285.5|745272.3|743764.9|16
1641197840000|2022-01-03 08:17:20|745287.5|744287.5|745754.5|743754.5|745791.8|744292.4|745254.5|743754.5|19
1641197850000|2022-01-03 08:17:30|745757.8|743757.8|745308.1|744308.1|745797.6|744308.1|745260.7|743753.5|19
1641197860000|2022-01-03 08:17:40|745802.1|743802.1|745771|743771|745802.1|744290.8|745288.6|743767.5|28
1641197870000|2022-01-03 08:17:50|745775.8|743775.8|745822.5|743822.5|745830.4|743830.4|745775.1|743775.1|23
1641197880000|2022-01-03 08:18:00|745809.3|743809.3|745793.9|743793.9|745813|744288.5|745288.5|743760.7|25
1641197890000|2022-01-03 08:18:10|745799.2|743799.2|745771.8|743771.8|745799.2|743799.2|745765.6|743765.6|11
1641197900000|2022-01-03 08:18:20|745768.3|743768.3|745782.1|743782.1|745799.9|743799.9|745768.3|743768.3|14
1641197910000|2022-01-03 08:18:30|745781|743781|745744.8|743744.8|745797|743797|745737.2|743737.2|18
1641197920000|2022-01-03 08:18:40|745630.2|743630.2|745704.2|743704.2|745716.7|743716.7|745606.4|743606.4|26
1641197930000|2022-01-03 08:18:50|745689.2|743689.2|745673.1|743673.1|745707.1|743707.1|745653.3|743653.3|24
1641197940000|2022-01-03 08:19:00|745666.4|743666.4|745700.3|743700.3|745709.6|743709.6|745663.6|743663.6|18
1641197950000|2022-01-03 08:19:10|745703.4|743703.4|745730.1|743730.1|745733.3|743733.3|745699.5|743699.5|24
1641197960000|2022-01-03 08:19:20|745722.2|743722.2|745653.4|743653.4|745741.6|743741.6|745604.5|743604.5|22
1641197970000|2022-01-03 08:19:30|745679.3|743679.3|745896.5|743896.5|745896.5|743896.5|745678.7|743678.7|34
1641197980000|2022-01-03 08:19:40|745896.9|743896.9|745783.1|743783.1|745899.7|743899.7|745754.8|743754.8|23
1641197990000|2022-01-03 08:19:50|745782.7|743782.7|745752.4|743752.4|745782.7|743782.7|745723.4|743723.4|25
1641198000000|2022-01-03 08:20:00|745775|743775|745543|743543|745775|743775|745509.1|743509.1|31
1641198010000|2022-01-03 08:20:10|745539.7|743539.7|745485.6|743485.6|745554.4|743554.4|745332.6|743332.6|32
1641198020000|2022-01-03 08:20:20|745502.7|743502.7|745546.8|743546.8|745559.6|743559.6|745489.8|743489.8|31
1641198030000|2022-01-03 08:20:30|745538.9|743538.9|745508.7|743508.7|745551.6|743551.6|745503.9|743503.9|25
1641198040000|2022-01-03 08:20:40|745508.9|743508.9|745569.9|743569.9|745577.5|743577.5|745502.4|743502.4|22
1641198050000|2022-01-03 08:20:50|745560.7|743560.7|745631.1|743631.1|745638.3|743638.3|745549.5|743549.5|23
1641198060000|2022-01-03 08:21:00|745632.1|743632.1|745570.8|743570.8|745678.1|743678.1|745519.8|743519.8|23
1641198070000|2022-01-03 08:21:10|745537.7|743537.7|745577|743577|745578|743578|745531|743531|20
1641198080000|2022-01-03 08:21:20|745603.2|743603.2|745572.7|743572.7|745603.2|743603.2|745563.8|743563.8|21
1641198090000|2022-01-03 08:21:30|745553.4|743553.4|745609.4|743609.4|745609.4|743609.4|745533.3|743533.3|14
1641198100000|2022-01-03 08:21:40|745616.9|743616.9|745558.6|743558.6|745625.7|743625.7|745558.6|743558.6|22
1641198110000|2022-01-03 08:21:50|745537.7|743537.7|745485.1|743485.1|745595.3|743595.3|745447.9|743447.9|29
1641198120000|2022-01-03 08:22:00|745473.1|743473.1|745403.4|743403.4|745486.7|743486.7|745371.7|743371.7|31
1641198130000|2022-01-03 08:22:10|745398.3|743398.3|744889.1|743889.1|745420.9|743890.8|744874.6|743398.3|14
1641198140000|2022-01-03 08:22:20|744885.8|743885.8|744897.5|743897.5|745423.7|743897.5|744860.3|743327.1|20
1641198150000|2022-01-03 08:22:30|745384.3|743384.3|745424.2|743424.2|745434.1|743434.1|745353.4|743353.4|18
1641198160000|2022-01-03 08:22:40|745430.6|743430.6|745430.9|743430.9|745450.5|743935.4|744924|743392.4|17
1641198170000|2022-01-03 08:22:50|745434.1|743434.1|744878.4|743878.4|745441.8|743939.8|744841.4|743348.5|23
1641198180000|2022-01-03 08:23:00|744889.3|743889.3|744865.7|743865.7|745402.7|743893.7|744865.7|743393.8|19
1641198190000|2022-01-03 08:23:10|744868.3|743868.3|745453.3|743453.3|745468|743955.2|744868.3|743425|16
1641198200000|2022-01-03 08:23:20|745455.2|743455.2|744949|743949|745457.5|743960.4|744935|743454|15
1641198210000|2022-01-03 08:23:30|745470|743470|745225|743225|745470|743929.6|744771.3|743225|22
1641198220000|2022-01-03 08:23:40|745211.2|743211.2|745134.1|743134.1|745211.2|743642.5|744606.4|743062.6|28
1641198230000|2022-01-03 08:23:50|745127.3|743127.3|744526.9|743526.9|745127.3|743535.4|744526.9|743041.2|25
1641198240000|2022-01-03 08:24:00|744570.7|743570.7|744825.4|742825.4|745053.7|743570.7|744534.9|742818.1|30
1641198250000|2022-01-03 08:24:10|744857.5|742857.5|744822|742822|744877.3|742877.3|744782.4|742782.4|36
1641198260000|2022-01-03 08:24:20|744809.8|742809.8|744636.2|742636.2|744809.8|742809.8|744597.5|742597.5|36
1641198270000|2022-01-03 08:24:30|744618.7|742618.7|744671.2|742671.2|744704.7|742704.7|744618.7|742618.7|31
1641198280000|2022-01-03 08:24:40|744671.7|742671.7|744806.2|742806.2|744819.3|742819.3|744640.4|742640.4|34
1641198290000|2022-01-03 08:24:50|744806.1|742806.1|744818.1|742818.1|744830.9|742830.9|744746.6|742746.6|30
1641198300000|2022-01-03 08:25:00|744819.3|742819.3|744840.8|742840.8|744863.3|743347.3|744279.5|742761.7|33
1641198310000|2022-01-03 08:25:10|744839.6|742839.6|745015.2|743015.2|745082.5|743505.5|744474.5|742817.6|38
1641198320000|2022-01-03 08:25:20|745019.2|743019.2|744923.4|742923.4|745025.1|743025.1|744904.6|742904.6|30
1641198330000|2022-01-03 08:25:30|744929.1|742929.1|744850|742850|744937.8|742937.8|744838|742838|35
1641198340000|2022-01-03 08:25:40|744853.4|742853.4|744907.3|742907.3|744907.3|742907.3|744832.8|742832.8|30
1641198350000|2022-01-03 08:25:50|744909.6|742909.6|744809.2|742809.2|744909.6|742909.6|744787.2|742787.2|28
1641198360000|2022-01-03 08:26:00|744807.7|742807.7|744767.2|742767.2|744813.9|742813.9|744764|742764|22
1641198370000|2022-01-03 08:26:10|744817.7|742817.7|744624.8|742624.8|744817.7|743148.8|744117|742617.9|29
1641198380000|2022-01-03 08:26:20|744655.3|742655.3|744657|742657|744675.2|743196|744117.4|742625.9|24
1641198390000|2022-01-03 08:26:30|744647.8|742647.8|744652.8|742652.8|744745.3|743150.2|744130.4|742616.2|25
1641198400000|2022-01-03 08:26:40|744666.4|742666.4|744182.4|743182.4|744698.2|743192.5|744150.6|742656.7|20
1641198410000|2022-01-03 08:26:50|744174.1|743174.1|744150.4|743150.4|744690.3|743189.1|744122.3|742620.6|26
1641198420000|2022-01-03 08:27:00|744666.8|742666.8|744630.7|742630.7|744666.8|742666.8|744615.3|742615.3|24
1641198430000|2022-01-03 08:27:10|744629.6|742629.6|744210|742210|744632.6|742632.6|744210|742210|19
1641198440000|2022-01-03 08:27:20|744254.4|742254.4|744326.8|742326.8|744326.8|742326.8|744239.9|742239.9|32
1641198450000|2022-01-03 08:27:30|744342.7|742342.7|744460.2|742460.2|744474.4|742474.4|744333.5|742333.5|27
1641198460000|2022-01-03 08:27:40|744459.8|742459.8|744442.8|742442.8|744459.8|742459.8|744409.1|742409.1|27
1641198470000|2022-01-03 08:27:50|744434.7|742434.7|744466.8|742466.8|744473.4|742473.4|744430.7|742430.7|23
1641198480000|2022-01-03 08:28:00|744466.2|742466.2|744338.1|742338.1|744510.5|742510.5|744297.3|742297.3|33
1641198490000|2022-01-03 08:28:10|744327.1|742327.1|744173.6|742173.6|744334.8|742334.8|744173.6|742173.6|22
1641198500000|2022-01-03 08:28:20|744171.5|742171.5|744194.5|742194.5|744211.3|742211.3|744118.9|742118.9|35
1641198510000|2022-01-03 08:28:30|744165.8|742165.8|744213.5|742213.5|744231|742231|744165.8|742165.8|35
1641198520000|2022-01-03 08:28:40|744215.3|742215.3|744272.8|742272.8|744272.8|742272.8|744201.3|742201.3|26
1641198530000|2022-01-03 08:28:50|744262.7|742262.7|744275|742275|744277.6|742277.6|744215.8|742215.8|22
1641198540000|2022-01-03 08:29:00|744272|742272|744344.1|742344.1|744344.1|742839.3|743795.6|742258.4|35
1641198550000|2022-01-03 08:29:10|744342.1|742342.1|744494.3|742494.3|744494.3|742893.6|743886.7|742336.6|34
1641198560000|2022-01-03 08:29:20|744541.8|742541.8|744607.9|742607.9|744622|743123.8|744036.5|742485.4|35
1641198570000|2022-01-03 08:29:30|744584.2|742584.2|744537.2|742537.2|744605.7|742605.7|744519.9|742519.9|32
1641198580000|2022-01-03 08:29:40|744538|742538|744651.1|742651.1|744696.2|743118.9|744118.9|742538|25
1641198590000|2022-01-03 08:29:50|744675.1|742675.1|744680.3|742680.3|744705.1|742705.1|744658.3|742658.3|28
1641198600000|2022-01-03 08:30:00|744691.3|742691.3|744723.3|742723.3|744760|742760|744656.3|742656.3|31
1641198610000|2022-01-03 08:30:10|744735.1|742735.1|744683.9|742683.9|744738.1|742738.1|744638.6|742638.6|24
1641198620000|2022-01-03 08:30:20|744701.2|742701.2|744656.4|742656.4|744701.2|742701.2|744627.6|742627.6|25
1641198630000|2022-01-03 08:30:30|744648.6|742648.6|745000|743000|745000|743000|744648.6|742648.6|36
1641198640000|2022-01-03 08:30:40|744970.9|742970.9|745078|743078|745078|743078|744903.5|742903.5|40
1641198650000|2022-01-03 08:30:50|745093.5|743093.5|744679.8|742679.8|745093.5|743093.5|744646.2|742646.2|39
1641198660000|2022-01-03 08:31:00|744677.2|742677.2|744076.4|742076.4|744677.2|742677.2|744047.7|742047.7|40
1641198670000|2022-01-03 08:31:10|744074.1|742074.1|744370.9|742370.9|744370.9|742370.9|744057.1|742057.1|34
1641198680000|2022-01-03 08:31:20|744383|742383|744379|742379|744484|742484|744334.3|742334.3|37
1641198690000|2022-01-03 08:31:30|744377.1|742377.1|744540.2|742540.2|744565.8|742565.8|744372.9|742372.9|26
1641198700000|2022-01-03 08:31:40|744539.7|742539.7|744506.7|742506.7|744587|742587|744407.2|742407.2|33
1641198710000|2022-01-03 08:31:50|744528.1|742528.1|744406.3|742406.3|744539.7|742539.7|744392.8|742392.8|30
1641198720000|2022-01-03 08:32:00|744406.2|742406.2|744112.9|742112.9|744428.6|742428.6|744056.7|742056.7|33
1641198730000|2022-01-03 08:32:10|744109.9|742109.9|744106.1|742106.1|744181.5|742181.5|744075.3|742075.3|29
1641198740000|2022-01-03 08:32:20|744137.1|742137.1|744176.5|742176.5|744197.8|742197.8|744127.5|742127.5|29
1641198750000|2022-01-03 08:32:30|744181.3|742181.3|744156.2|742156.2|744189.8|742189.8|744120.9|742120.9|23
1641198760000|2022-01-03 08:32:40|744183|742183|744165.1|742165.1|744232.2|742232.2|744134.7|742134.7|24
1641198770000|2022-01-03 08:32:50|744161.5|742161.5|744139.5|742139.5|744196.5|742196.5|744139.5|742139.5|21
1641198780000|2022-01-03 08:33:00|744137.7|742137.7|744020.7|742020.7|744183.1|742183.1|744006.2|742006.2|27
1641198790000|2022-01-03 08:33:10|744036.5|742036.5|744016.3|742016.3|744049.2|742049.2|744009.6|742009.6|21
1641198800000|2022-01-03 08:33:20|744048.3|742048.3|744070.9|742070.9|744076.9|742076.9|744014.7|742014.7|23
1641198810000|2022-01-03 08:33:30|744071.4|742071.4|744063.6|742063.6|744121.5|742121.5|744017.7|742017.7|25
1641198820000|2022-01-03 08:33:40|744062.9|742062.9|744153.1|742153.1|744171.5|742171.5|744057.9|742057.9|27
1641198830000|2022-01-03 08:33:50|744156.5|742156.5|744234.5|742234.5|744234.8|742234.8|744146.1|742146.1|23
1641198840000|2022-01-03 08:34:00|744235.1|742235.1|744461|742461|744470.1|742470.1|744201.5|742201.5|29
1641198850000|2022-01-03 08:34:10|744465.1|742465.1|744664.9|742664.9|744774.8|742774.8|744415.4|742415.4|32
1641198860000|2022-01-03 08:34:20|744677.7|742677.7|744683.5|742683.5|744735.8|742735.8|744675.5|742675.5|30
1641198870000|2022-01-03 08:34:30|744702.9|742702.9|744597.7|742597.7|744715|742715|744488.4|742488.4|31
1641198880000|2022-01-03 08:34:40|744607.5|742607.5|744710.4|742710.4|744710.4|742710.4|744594.8|742594.8|29
1641198890000|2022-01-03 08:34:50|744711.7|742711.7|744691.3|742691.3|744711.7|742711.7|744668|742668|24
1641198900000|2022-01-03 08:35:00|744692.7|742692.7|744613|742613|744699.4|742699.4|744597.6|742597.6|30
1641198910000|2022-01-03 08:35:10|744601.3|742601.3|744580|742580|744625.1|742625.1|744580|742580|23
1641198920000|2022-01-03 08:35:20|744581.2|742581.2|744247.1|743247.1|744751.5|743247.1|744195.7|742445.6|32
1641198930000|2022-01-03 08:35:30|744243.6|743243.6|744924|742924|744940.8|743254.2|744233.7|742740.2|30
1641198940000|2022-01-03 08:35:40|744929.5|742929.5|744876.2|742876.2|744929.5|742929.5|744756.8|742756.8|30
1641198950000|2022-01-03 08:35:50|744843.9|742843.9|744731.5|742731.5|744895.8|742895.8|744722.2|742722.2|28
1641198960000|2022-01-03 08:36:00|744733.1|742733.1|744753.1|742753.1|744760.8|742760.8|744695.3|742695.3|24
1641198970000|2022-01-03 08:36:10|744742.5|742742.5|744838.7|742838.7|744838.7|742838.7|744742.5|742742.5|17
1641198980000|2022-01-03 08:36:20|744852.8|742852.8|745016.6|743016.6|745016.6|743425.7|744403.6|742852.8|26
1641198990000|2022-01-03 08:36:30|745071.3|743071.3|745074.9|743074.9|745091.5|743091.5|745041.5|743041.5|28
1641199000000|2022-01-03 08:36:40|745107.2|743107.2|745107.3|743107.3|745109.3|743593.5|744569|743065.6|25
1641199010000|2022-01-03 08:36:50|745097.7|743097.7|745118.5|743118.5|745121.1|743595.3|744580|743097.7|12
1641199020000|2022-01-03 08:37:00|745120|743120|744991.5|742991.5|745120|743551.8|744307.5|742778.2|26
1641199030000|2022-01-03 08:37:10|744999.8|742999.8|744962.2|742962.2|745013.7|743013.7|744946.5|742946.5|20
1641199040000|2022-01-03 08:37:20|744955.1|742955.1|744982.3|742982.3|744984.4|742984.4|744929.3|742929.3|29
1641199050000|2022-01-03 08:37:30|744971.3|742971.3|744954.4|742954.4|745001.5|743001.5|744954.4|742954.4|17
1641199060000|2022-01-03 08:37:40|744956.1|742956.1|745061.5|743061.5|745133.8|743568.2|744568.2|742947.5|18
1641199070000|2022-01-03 08:37:50|745094|743094|745138.9|743138.9|745156.2|743588|744582.2|743066.4|22
1641199080000|2022-01-03 08:38:00|745141.6|743141.6|744874.8|742874.8|745145.2|743145.2|744857.6|742857.6|31
1641199090000|2022-01-03 08:38:10|744866.9|742866.9|744828.9|742828.9|744877.6|742877.6|744737.8|742737.8|32
1641199100000|2022-01-03 08:38:20|744814|742814|744826.3|742826.3|744829.4|742829.4|744788.1|742788.1|27
1641199110000|2022-01-03 08:38:30|744849.9|742849.9|744941.3|742941.3|744959.3|742959.3|744819.8|742819.8|23
1641199120000|2022-01-03 08:38:40|744939.6|742939.6|744946.2|742946.2|744978.5|742978.5|744929.1|742929.1|18
1641199130000|2022-01-03 08:38:50|744948.7|742948.7|744959.6|742959.6|744969.1|742969.1|744947.7|742947.7|18
1641199140000|2022-01-03 08:39:00|744959.7|742959.7|744939|742939|744962.8|742962.8|744896.2|742896.2|21
1641199150000|2022-01-03 08:39:10|744954.3|742954.3|744475|743475|744957.1|743475|744475|742921.1|20
1641199160000|2022-01-03 08:39:20|745072.7|743072.7|745022.4|743022.4|745072.7|743554.5|744519.4|743008.5|24
1641199170000|2022-01-03 08:39:30|745043.9|743043.9|745056.2|743056.2|745056.2|743534.2|744491.9|742999.4|30
1641199180000|2022-01-03 08:39:40|745044.5|743044.5|745069|743069|745085.5|743578.1|744578.1|743032.1|21
1641199190000|2022-01-03 08:39:50|744552.2|743552.2|744580|743580|745081|743607|744537.7|743071.7|19
1641199200000|2022-01-03 08:40:00|744563.1|743563.1|745061.6|743061.6|745084.4|743571.4|744563.1|742993.2|28
1641199210000|2022-01-03 08:40:10|745036.1|743036.1|745024.9|743024.9|745074.2|743074.2|744999.6|742999.6|21
1641199220000|2022-01-03 08:40:20|745033.1|743033.1|745054.9|743054.9|745055.5|743055.5|744981.8|742981.8|20
1641199230000|2022-01-03 08:40:30|745057.4|743057.4|745125|743125|745125|743575.1|744550.6|743030.3|20
1641199240000|2022-01-03 08:40:40|745081.5|743081.5|744613|743613|745124|743613|744574.4|743070.4|24
1641199250000|2022-01-03 08:40:50|744623|743623|744619|743619|744623|743623|744585|743585|10
1641199260000|2022-01-03 08:41:00|744620.5|743620.5|744548.3|743548.3|745124.2|743620.5|744534.8|743081.5|21
1641199270000|2022-01-03 08:41:10|744567.5|743567.5|744729.9|742729.9|745002.6|743567.5|744527.2|742729.9|29
1641199280000|2022-01-03 08:41:20|744731.6|742731.6|744730.5|742730.5|744751.7|742751.7|744724.9|742724.9|15
1641199290000|2022-01-03 08:41:30|744714.8|742714.8|744707.6|742707.6|744740.7|742740.7|744697.1|742697.1|17
1641199300000|2022-01-03 08:41:40|744698.8|742698.8|744789.1|742789.1|744789.1|742789.1|744697.7|742697.7|22
1641199310000|2022-01-03 08:41:50|744790|742790|744735.1|742735.1|744790|743282|744282|742682.5|27
1641199320000|2022-01-03 08:42:00|744737.5|742737.5|744601.1|742601.1|744737.5|742737.5|744539.5|742539.5|23
1641199330000|2022-01-03 08:42:10|744600.7|742600.7|744613|742613|744613.9|743095.8|744068|742578.1|25
1641199340000|2022-01-03 08:42:20|744612.8|742612.8|744636.8|742636.8|744638|743112.9|744100.4|742565.1|30
1641199350000|2022-01-03 08:42:30|744638.9|742638.9|744596.2|742596.2|744639.6|742639.6|744593.3|742593.3|17
1641199360000|2022-01-03 08:42:40|744595.2|742595.2|744588.9|742588.9|744595.2|742595.2|744587.2|742587.2|11
1641199370000|2022-01-03 08:42:50|744589.5|742589.5|744680.9|742680.9|744680.9|742680.9|744589|742589|14
1641199380000|2022-01-03 08:43:00|744654.6|742654.6|744591.3|742591.3|744662.9|743124.2|744081.8|742565.2|26
1641199390000|2022-01-03 08:43:10|744602.4|742602.4|744661.1|742661.1|744661.1|743122.4|744122.4|742590.4|15
1641199400000|2022-01-03 08:43:20|744648.9|742648.9|744783.3|742783.3|744809|742809|744643.9|742643.9|26
1641199410000|2022-01-03 08:43:30|744792|742792|744352.7|743352.7|744832.8|743352.7|744352.7|742773.5|23
1641199420000|2022-01-03 08:43:40|744829|742829|744862.5|742862.5|744862.5|743367.6|744367.6|742787.6|26
1641199430000|2022-01-03 08:43:50|744848|742848|744966|742966|744974.5|742974.5|744827|742827|35
1641199440000|2022-01-03 08:44:00|744969.5|742969.5|744423.7|743423.7|744969.5|743490|744423.7|742941.7|19
1641199450000|2022-01-03 08:44:10|744511|743511|744523.5|743523.5|744523.5|743523.5|744494.2|743494.2|14
1641199460000|2022-01-03 08:44:20|744509.7|743509.7|744490.2|743490.2|744978.2|743522|744458|742966.7|22
1641199470000|2022-01-03 08:44:30|744489.5|743489.5|744485.5|743485.5|744510.5|743510.5|744471.3|743471.3|21
1641199480000|2022-01-03 08:44:40|744486.6|743486.6|744477.6|743477.6|744486.6|743486.6|744473.9|743473.9|11
1641199490000|2022-01-03 08:44:50|744985|742985|745049.1|743049.1|745049.1|743488.3|744480.4|742967.2|19
1641199500000|2022-01-03 08:45:00|745038.4|743038.4|744949.1|742949.1|745038.4|743519|744519|742946.6|26
1641199510000|2022-01-03 08:45:10|744944|742944|744939|742939|744981.5|742981.5|744931.2|742931.2|21
1641199520000|2022-01-03 08:45:20|744956.5|742956.5|744977.4|742977.4|744995.2|743485.5|744485.5|742947.9|24
1641199530000|2022-01-03 08:45:30|744981.8|742981.8|744936.9|742936.9|744986.1|743491.5|744450.4|742933.2|23
1641199540000|2022-01-03 08:45:40|744931.7|742931.7|744929.6|742929.6|744949.6|742949.6|744882.1|742882.1|21
1641199550000|2022-01-03 08:45:50|744929|742929|744904.2|742904.2|744941.1|742941.1|744872.2|742872.2|18
1641199560000|2022-01-03 08:46:00|744896.4|742896.4|744924.8|742924.8|744945|742945|744896.4|742896.4|25
1641199570000|2022-01-03 08:46:10|744932.1|742932.1|744923|742923|744943.9|742943.9|744884.8|742884.8|22
1641199580000|2022-01-03 08:46:20|744917.4|742917.4|744500.9|743500.9|745017.7|743500.9|744454.4|742909.3|31
1641199590000|2022-01-03 08:46:30|744502.4|743502.4|744499.1|743499.1|744514|743514|744491.2|743491.2|21
1641199600000|2022-01-03 08:46:40|744500.3|743500.3|744528.8|743528.8|745045.7|743539.3|744500.3|743045.7|24
1641199610000|2022-01-03 08:46:50|744528.2|743528.2|744512|743512|745026.9|743531.6|744483.2|743025.8|20
1641199620000|2022-01-03 08:47:00|744498.2|743498.2|744626|743626|745077.9|743626|744482|742972.9|29
1641199630000|2022-01-03 08:47:10|745113.1|743113.1|745128.3|743128.3|745137.3|743137.3|745112.8|743112.8|30
1641199640000|2022-01-03 08:47:20|745128.8|743128.8|745183.7|743183.7|745183.7|743676.8|744660.3|743128.8|22
1641199650000|2022-01-03 08:47:30|745167.1|743167.1|744733.1|743733.1|745201.7|743744|744671|743167.1|18
1641199660000|2022-01-03 08:47:40|744739.3|743739.3|744737.7|743737.7|745252.3|743750.1|744727.8|743222.7|25
1641199670000|2022-01-03 08:47:50|745244.9|743244.9|745367.7|743367.7|745386.2|743888.7|744732.1|743244.9|32
1641199680000|2022-01-03 08:48:00|745358.7|743358.7|745358.8|743358.8|745414.2|743892.6|744878.9|743335.6|26
1641199690000|2022-01-03 08:48:10|745345.6|743345.6|744880.3|743880.3|745438.1|743939|744869.9|743336.2|35
1641199700000|2022-01-03 08:48:20|744883.3|743883.3|745425.4|743425.4|745454.2|743941.2|744883.3|743414.2|10
1641199710000|2022-01-03 08:48:30|745418.2|743418.2|745368|743368|745449.7|743962.4|744962.4|743346.4|26
1641199720000|2022-01-03 08:48:40|745362.1|743362.1|745384.9|743384.9|745384.9|743384.9|745354.6|743354.6|19
1641199730000|2022-01-03 08:48:50|745383.9|743383.9|745378.8|743378.8|745386.4|743386.4|745355.2|743355.2|23
1641199740000|2022-01-03 08:49:00|745376.6|743376.6|745307.4|743307.4|745376.6|743841.1|744841.1|743301.9|28
1641199750000|2022-01-03 08:49:10|745262.5|743262.5|745361.9|743361.9|745361.9|743829|744801.9|743262.5|25
1641199760000|2022-01-03 08:49:20|745361.2|743361.2|745345.2|743345.2|745378.7|743378.7|745343.5|743343.5|19
1641199770000|2022-01-03 08:49:30|745350.1|743350.1|745353.1|743353.1|745359|743359|745350.1|743350.1|20
1641199780000|2022-01-03 08:49:40|745352.3|743352.3|745364.5|743364.5|745386.2|743386.2|745351.2|743351.2|20
1641199790000|2022-01-03 08:49:50|745354.3|743354.3|745331.3|743331.3|745402.8|743402.8|745331.3|743331.3|19
1641199800000|2022-01-03 08:50:00|745316.3|743316.3|745260.2|743260.2|745316.3|743316.3|745236.1|743236.1|29
1641199810000|2022-01-03 08:50:10|745259.5|743259.5|744745.1|743745.1|745285|743773.2|744738|743258.4|12
1641199820000|2022-01-03 08:50:20|744743.5|743743.5|745419.7|743419.7|745431.3|743903.2|744743.5|743352|30
1641199830000|2022-01-03 08:50:30|745428.8|743428.8|744885.2|743885.2|745447|743931.4|744884.8|743398.1|25
1641199840000|2022-01-03 08:50:40|745399.7|743399.7|745428.2|743428.2|745476.1|743934.8|744928.5|743397.5|22
1641199850000|2022-01-03 08:50:50|744923.5|743923.5|744944.1|743944.1|745424.3|743971.2|744908.2|743420.8|15
1641199860000|2022-01-03 08:51:00|744950.6|743950.6|744922.4|743922.4|745435.6|743950.6|744897.1|743435.6|15
1641199870000|2022-01-03 08:51:10|744909.6|743909.6|745455.7|743455.7|745491.6|743919|744909.6|743447.7|27
1641199880000|2022-01-03 08:51:20|745464.8|743464.8|745451.4|743451.4|745464.8|743464.8|745428.9|743428.9|20
1641199890000|2022-01-03 08:51:30|745439.3|743439.3|745592.8|743592.8|745638.1|744138.2|744988.9|743439.3|30
1641199900000|2022-01-03 08:51:40|745590|743590|745595.5|743595.5|745606.3|744104.6|745089|743586.2|26
1641199910000|2022-01-03 08:51:50|745603.8|743603.8|745598.7|743598.7|745603.8|743603.8|745588.6|743588.6|25
1641199920000|2022-01-03 08:52:00|745596.3|743596.3|745677.4|743677.4|745688.1|744190.1|745156.5|743596.3|32
1641199930000|2022-01-03 08:52:10|745674.9|743674.9|745659.6|743659.6|745677.8|744166.8|745153.1|743652.4|21
1641199940000|2022-01-03 08:52:20|745655.1|743655.1|745653.2|743653.2|745656.7|744152.4|745152.4|743637.3|16
1641199950000|2022-01-03 08:52:30|745652.5|743652.5|745619|743619|745652.5|744150.4|745134.1|743607|19
1641199960000|2022-01-03 08:52:40|745624.6|743624.6|745648.2|743648.2|745677.4|744169.2|745143.8|743615.9|31
1641199970000|2022-01-03 08:52:50|745673.8|743673.8|745685.6|743685.6|745693.9|744186.6|745185.8|743662.3|17
1641199980000|2022-01-03 08:53:00|745663.8|743663.8|745645.3|743645.3|745680.5|743680.5|745611.7|743611.7|25
1641199990000|2022-01-03 08:53:10|745643.8|743643.8|745644|743644|745645.5|743645.5|745639.2|743639.2|6
1641200000000|2022-01-03 08:53:20|745642.5|743642.5|745637.7|743637.7|745642.5|743642.5|745629.4|743629.4|16
1641200010000|2022-01-03 08:53:30|745638.1|743638.1|745642.3|743642.3|745643.2|743643.2|745614.4|743614.4|18
1641200020000|2022-01-03 08:53:40|745643.7|743643.7|745720.6|743720.6|745733.9|744241.6|745224.7|743641|19
1641200030000|2022-01-03 08:53:50|745716.8|743716.8|745798.2|743798.2|745798.8|744216.3|745173|743682|24
1641200040000|2022-01-03 08:54:00|745800.1|743800.1|745761.6|743761.6|745825.8|744307|745306|743761.6|24
1641200050000|2022-01-03 08:54:10|745786.3|743786.3|745742.4|743742.4|745801.9|744295.1|745285.8|743742.4|22
1641200060000|2022-01-03 08:54:20|745728.5|743728.5|745738.2|743738.2|745768.3|744246.9|745239|743727.4|21
1641200070000|2022-01-03 08:54:30|745736.6|743736.6|745717.4|743717.4|745736.6|743736.6|745714.7|743714.7|18
1641200080000|2022-01-03 08:54:40|745719.9|743719.9|745741|743741|745741|744236.9|745234.6|743719.9|13
1641200090000|2022-01-03 08:54:50|745739.3|743739.3|745743.3|743743.3|745743.3|744243.5|745239.3|743731.8|15
1641200100000|2022-01-03 08:55:00|745743.8|743743.8|745659|743659|745747.7|744164.1|745161.1|743652.7|27
1641200110000|2022-01-03 08:55:10|745645.7|743645.7|745630|743630|745658.1|744108.9|745108.9|743607.4|19
1641200120000|2022-01-03 08:55:20|745624.7|743624.7|745559.1|743559.1|745624.7|743624.7|745540.1|743540.1|25
1641200130000|2022-01-03 08:55:30|745556.8|743556.8|745652|743652|745657.7|744155.8|745147.5|743556.8|21
1641200140000|2022-01-03 08:55:40|745640.3|743640.3|745649.5|743649.5|745664|743664|745605|743605|17
1641200150000|2022-01-03 08:55:50|745618.2|743618.2|745564.3|743564.3|745645.1|744138.5|745046.2|743561.2|21
1641200160000|2022-01-03 08:56:00|745538.7|743538.7|745499.3|743499.3|745549.8|744039.3|745002.8|743481.6|26
1641200170000|2022-01-03 08:56:10|744988.7|743988.7|745520.3|743520.3|745525.6|743992.8|744988.7|743510.5|17
1641200180000|2022-01-03 08:56:20|744993.7|743993.7|745477.9|743477.9|745505.4|743999.5|744973.6|743477.9|25
1641200190000|2022-01-03 08:56:30|745477.1|743477.1|745000.5|744000.5|745479.3|744002.9|744998.4|743470.8|14
1641200200000|2022-01-03 08:56:40|744997|743997|745492.1|743492.1|745492.1|744015.5|744997|743468.2|16
1641200210000|2022-01-03 08:56:50|745483.8|743483.8|745640.1|743640.1|745641.4|744154.6|745111|743479.5|22
1641200220000|2022-01-03 08:57:00|745638.9|743638.9|745706.9|743706.9|745719.8|744183.4|745141.6|743638.9|26
1641200230000|2022-01-03 08:57:10|745712|743712|745707.6|743707.6|745712|744184.9|745184.9|743678.5|26
1641200240000|2022-01-03 08:57:20|745709.7|743709.7|745778.2|743778.2|745794.3|743794.3|745708.9|743708.9|27
1641200250000|2022-01-03 08:57:30|745783.3|743783.3|745288.1|744288.1|745784.5|744288.1|745270.6|743769.8|14
1641200260000|2022-01-03 08:57:40|745290.1|744290.1|745288.7|744288.7|745802.3|744290.1|745288.7|743724.2|20
1641200270000|2022-01-03 08:57:50|745290.5|744290.5|745783.7|743783.7|745784.4|744291.4|745277.8|743777.7|12
1641200280000|2022-01-03 08:58:00|745200|744200|745664.4|743664.4|745702.5|744200|745147.3|743641.7|28
1641200290000|2022-01-03 08:58:10|745688.8|743688.8|745604.2|743604.2|745688.8|743688.8|745586.1|743586.1|27
1641200300000|2022-01-03 08:58:20|745611.2|743611.2|745648.7|743648.7|745649.6|743649.6|745599.4|743599.4|22
1641200310000|2022-01-03 08:58:30|745649.7|743649.7|745639|743639|745654.3|743654.3|745587.3|743587.3|19
1641200320000|2022-01-03 08:58:40|745655.6|743655.6|745635.7|743635.7|745655.6|743655.6|745561.7|743561.7|30
1641200330000|2022-01-03 08:58:50|745121|744121|745554.9|743554.9|745648|744121|745121|743530.5|21
1641200340000|2022-01-03 08:59:00|745552.5|743552.5|745518|743518|745572.2|744070.5|745035.4|743514.3|28
1641200350000|2022-01-03 08:59:10|745520.4|743520.4|745006.5|744006.5|745530.6|744009.1|744977.4|743511.1|15
1641200360000|2022-01-03 08:59:20|745007.6|744007.6|745509.5|743509.5|745526.4|744007.6|745007.6|743497.1|15
1641200370000|2022-01-03 08:59:30|745508|743508|745568.9|743568.9|745610.1|744062.6|745026.8|743507.3|23
1641200380000|2022-01-03 08:59:40|745578|743578|745602.2|743602.2|745625.9|744073|745073|743578|18
1641200390000|2022-01-03 08:59:50|745545.4|743545.4|745534|743534|745566.6|743566.6|745527.6|743527.6|13
1641200400000|2022-01-03 09:00:00|745542.7|743542.7|744888.8|743888.8|745544.8|743953.3|744887.2|743385.9|31
1641200410000|2022-01-03 09:00:10|744876.1|743876.1|745200.2|743200.2|745379.6|743879.9|744756.9|743200.2|32
1641200420000|2022-01-03 09:00:20|745225.2|743225.2|745203|743203|745225.2|743643.2|744643.2|743143.3|32
1641200430000|2022-01-03 09:00:30|745204|743204|745218.2|743218.2|745231.1|743231.1|745160.6|743160.6|27
1641200440000|2022-01-03 09:00:40|745210.1|743210.1|745229.5|743229.5|745262.6|743262.6|745191.3|743191.3|24
1641200450000|2022-01-03 09:00:50|745229.8|743229.8|745211|743211|745271.6|743271.6|745189.7|743189.7|24
1641200460000|2022-01-03 09:01:00|745222.2|743222.2|745160.6|743160.6|745222.2|743222.2|745149|743149|18
1641200470000|2022-01-03 09:01:10|745160.4|743160.4|745141.3|743141.3|745162.4|743162.4|745137.2|743137.2|16
1641200480000|2022-01-03 09:01:20|745147.3|743147.3|745194.8|743194.8|745208|743208|745125.4|743125.4|23
1641200490000|2022-01-03 09:01:30|745198.8|743198.8|745273.2|743273.2|745273.2|743273.2|745168.3|743168.3|25
1641200500000|2022-01-03 09:01:40|745264.7|743264.7|745255.7|743255.7|745274.1|743274.1|745221.9|743221.9|22
1641200510000|2022-01-03 09:01:50|745246.9|743246.9|745230.5|743230.5|745246.9|743246.9|745197.5|743197.5|24
1641200520000|2022-01-03 09:02:00|745238.6|743238.6|745195.3|743195.3|745240|743240|745174.1|743174.1|19
1641200530000|2022-01-03 09:02:10|745193.8|743193.8|745229.4|743229.4|745253.1|743253.1|745193.8|743193.8|17
1641200540000|2022-01-03 09:02:20|745232.3|743232.3|745285|743285|745293.5|743293.5|745223.4|743223.4|17
1641200550000|2022-01-03 09:02:30|745284.8|743284.8|745370.9|743370.9|745370.9|743861.3|744859.7|743284.8|24
1641200560000|2022-01-03 09:02:40|745365.3|743365.3|745363.1|743363.1|745367.8|743845.6|744835.4|743327.2|12
1641200570000|2022-01-03 09:02:50|745365.7|743365.7|745400|743400|745400|743858.2|744846.2|743354.6|13
1641200580000|2022-01-03 09:03:00|745385.1|743385.1|745402.5|743402.5|745438.3|743438.3|745370.3|743370.3|21
1641200590000|2022-01-03 09:03:10|745410|743410|745389.6|743389.6|745410|743410|745381.3|743381.3|10
1641200600000|2022-01-03 09:03:20|745396.5|743396.5|745288.6|743288.6|745396.5|743802.1|744802.1|743288.6|25
1641200610000|2022-01-03 09:03:30|745286.3|743286.3|745316.4|743316.4|745334.2|743838.5|744798.7|743286.3|21
1641200620000|2022-01-03 09:03:40|745328.8|743328.8|745340.6|743340.6|745340.6|743340.6|745323.7|743323.7|15
1641200630000|2022-01-03 09:03:50|745338.9|743338.9|745353.7|743353.7|745360|743360|745331|743331|19
1641200640000|2022-01-03 09:04:00|745356.4|743356.4|744768.3|743768.3|745356.4|743774.5|744750.2|743291.5|18
1641200650000|2022-01-03 09:04:10|744769.9|743769.9|745011.9|744011.9|745472|744011.9|744769.9|743407.2|27
1641200660000|2022-01-03 09:04:20|745512.5|743512.5|745493.4|743493.4|745512.5|744006.4|745006|743490.9|12
1641200670000|2022-01-03 09:04:30|745489.6|743489.6|745460|743460|745504.9|743504.9|745438.7|743438.7|26
1641200680000|2022-01-03 09:04:40|745458.9|743458.9|745461|743461|745465|743465|745452.9|743452.9|20
1641200690000|2022-01-03 09:04:50|745461.8|743461.8|744974.5|743974.5|745479.2|743999.2|744974.5|743461.8|11
1641200700000|2022-01-03 09:05:00|744976|743976|745451.6|743451.6|745473.8|743977.4|744952.4|743435.9|19
1641200710000|2022-01-03 09:05:10|745452.8|743452.8|745449.6|743449.6|745464|743464|745444.5|743444.5|10
1641200720000|2022-01-03 09:05:20|745459|743459|745459|743459|745459|743459|745449|743449|13
1641200730000|2022-01-03 09:05:30|745457.5|743457.5|744957|743957|745465|743957|744957|743453.2|8
1641200740000|2022-01-03 09:05:40|744962|743962|744979.3|743979.3|745480.6|743993.2|744962|743480.6|7
1641200750000|2022-01-03 09:05:50|745010.1|744010.1|745006.7|744006.7|745535.2|744027.8|744995.7|743504.6|19
1641200760000|2022-01-03 09:06:00|745006.3|744006.3|745508|743508|745519.3|744014.9|744992.1|743499.5|23
1641200770000|2022-01-03 09:06:10|745515|743515|745009|744009|745515.8|744009|745008.2|743499.7|14
1641200780000|2022-01-03 09:06:20|745012.9|744012.9|745002.1|744002.1|745013.7|744013.7|744995.1|743995.1|10
1641200790000|2022-01-03 09:06:30|745000.9|744000.9|745015.5|744015.5|745540.3|744025.5|745000.9|743520.1|14
1641200800000|2022-01-03 09:06:40|745535.9|743535.9|745540.2|743540.2|745548.2|744017.4|745017.4|743532.8|16
1641200810000|2022-01-03 09:06:50|745490.1|743490.1|745543.5|743543.5|745543.5|744037|745015.1|743490.1|15
1641200820000|2022-01-03 09:07:00|745558.6|743558.6|745542.9|743542.9|745558.6|744030.6|745027.7|743527.1|18
1641200830000|2022-01-03 09:07:10|745542.1|743542.1|745452.3|743452.3|745542.9|744011.7|744946.7|743431.7|19
1641200840000|2022-01-03 09:07:20|745452.8|743452.8|745451|743451|745453.5|743453.5|745451|743451|4
1641200850000|2022-01-03 09:07:30|744943.9|743943.9|745442.1|743442.1|745451|743943.9|744930.7|743426.5|16
1641200860000|2022-01-03 09:07:40|745442.4|743442.4|744955.3|743955.3|745468.3|743974.7|744947.3|743435.2|18
1641200870000|2022-01-03 09:07:50|744963.9|743963.9|744993.3|743993.3|745493.2|743999.1|744963.9|743469.7|11
1641200880000|2022-01-03 09:08:00|745501|743501|745512.4|743512.4|745563.5|744051.7|745011.3|743495.7|18
1641200890000|2022-01-03 09:08:10|745503.2|743503.2|745567.5|743567.5|745601.6|743601.6|745503.2|743503.2|24
1641200900000|2022-01-03 09:08:20|745574.2|743574.2|745534.5|743534.5|745580.9|743580.9|745501.1|743501.1|26
1641200910000|2022-01-03 09:08:30|745534.7|743534.7|745513.5|743513.5|745534.7|743534.7|745504.6|743504.6|18
1641200920000|2022-01-03 09:08:40|745516.3|743516.3|745494.5|743494.5|745523.7|743523.7|745487.9|743487.9|12
1641200930000|2022-01-03 09:08:50|745496.4|743496.4|745504.3|743504.3|745506.5|743506.5|745483.4|743483.4|13
1641200940000|2022-01-03 09:09:00|745506.5|743506.5|745498.3|743498.3|745511.1|743511.1|745495.2|743495.2|13
1641200950000|2022-01-03 09:09:10|745484.4|743484.4|745499.2|743499.2|745510.2|743510.2|745468.1|743468.1|15
1641200960000|2022-01-03 09:09:20|745499.5|743499.5|745538.6|743538.6|745548.6|744030.4|745030.4|743493.6|13
1641200970000|2022-01-03 09:09:30|745544.2|743544.2|745737.5|743737.5|745737.5|744234|745069.7|743533.3|26
1641200980000|2022-01-03 09:09:40|745736.6|743736.6|745730.5|743730.5|745749.9|743749.9|745729.1|743729.1|11
1641200990000|2022-01-03 09:09:50|745268.1|744268.1|745698.6|743698.6|745757.7|744268.1|745253.8|743627.4|25
1641201000000|2022-01-03 09:10:00|745652.6|743652.6|745627.9|743627.9|745667.2|743667.2|745614.3|743614.3|20
1641201010000|2022-01-03 09:10:10|745630.8|743630.8|745623.8|743623.8|745638.9|743638.9|745591.9|743591.9|16
1641201020000|2022-01-03 09:10:20|745619.6|743619.6|745138.9|744138.9|745649.5|744145.8|745101.9|743596.5|22
1641201030000|2022-01-03 09:10:30|745138|744138|745153.3|744153.3|745161.7|744161.7|745132.9|744132.9|15
1641201040000|2022-01-03 09:10:40|745145.7|744145.7|745654|743654|745669.1|744153.3|745139.2|743635.5|18
1641201050000|2022-01-03 09:10:50|745633.7|743633.7|745160.8|744160.8|745668.1|744160.8|745111.5|743618.2|24
1641201060000|2022-01-03 09:11:00|745168|744168|745645.7|743645.7|745672.8|744168|745168|743643.2|9
1641201070000|2022-01-03 09:11:10|745650.3|743650.3|745637.1|743637.1|745651.3|743651.3|745637.1|743637.1|12
1641201080000|2022-01-03 09:11:20|745645.4|743645.4|745631.7|743631.7|745645.4|743645.4|745625.1|743625.1|13
1641201090000|2022-01-03 09:11:30|745638.7|743638.7|745673.7|743673.7|745673.7|744170.4|745140.7|743636.8|16
1641201100000|2022-01-03 09:11:40|745680.3|743680.3|745681.8|743681.8|745688.5|743688.5|745638.3|743638.3|15
1641201110000|2022-01-03 09:11:50|745667.8|743667.8|745186.9|744186.9|745681.9|744186.9|745175.2|743657.8|16
1641201120000|2022-01-03 09:12:00|745676.2|743676.2|745637.2|743637.2|745691.9|744178|745144.6|743619.8|17
1641201130000|2022-01-03 09:12:10|745656.5|743656.5|745630|743630|745657.5|744135.5|745118.1|743630|15
1641201140000|2022-01-03 09:12:20|745653.1|743653.1|745167|744167|745658.1|744167|745146.7|743638.6|12
1641201150000|2022-01-03 09:12:30|745179|744179|745662.1|743662.1|745674.7|744179|745179|743647.3|16
1641201160000|2022-01-03 09:12:40|745661.9|743661.9|745633.5|743633.5|745661.9|743661.9|745615.1|743615.1|20
1641201170000|2022-01-03 09:12:50|745639.5|743639.5|745624.7|743624.7|745639.5|744114.7|745114.7|743601.3|10
1641201180000|2022-01-03 09:13:00|745629.2|743629.2|745140.5|744140.5|745629.2|744143.9|745124.7|743613.1|10
1641201190000|2022-01-03 09:13:10|745629.7|743629.7|745623.2|743623.2|745644.2|744138.6|745138.6|743623.2|10
1641201200000|2022-01-03 09:13:20|745635.1|743635.1|745632.5|743632.5|745651.9|743651.9|745628.1|743628.1|15
1641201210000|2022-01-03 09:13:30|745635.9|743635.9|745643.7|743643.7|745648.3|743648.3|745632.3|743632.3|18
1641201220000|2022-01-03 09:13:40|745627.7|743627.7|745626.3|743626.3|745649.1|744130.4|745127.6|743622.1|21
1641201230000|2022-01-03 09:13:50|745634|743634|745636.5|743636.5|745643.5|743643.5|745584.1|743584.1|14
1641201240000|2022-01-03 09:14:00|745613.2|743613.2|745409.4|743409.4|745613.2|743613.2|745409.4|743409.4|27
1641201250000|2022-01-03 09:14:10|745423.8|743423.8|745349.6|743349.6|745446.5|743446.5|745346.8|743346.8|21
1641201260000|2022-01-03 09:14:20|745376.4|743376.4|745368|743368|745376.4|743376.4|745277.1|743277.1|25
1641201270000|2022-01-03 09:14:30|745351.2|743351.2|745394.2|743394.2|745394.2|743394.2|745344.1|743344.1|17
1641201280000|2022-01-03 09:14:40|745373.6|743373.6|745375.4|743375.4|745390.3|743390.3|745333.6|743333.6|24
1641201290000|2022-01-03 09:14:50|745372.5|743372.5|745378.8|743378.8|745383.4|743383.4|745353.9|743353.9|22
1641201300000|2022-01-03 09:15:00|745373.8|743373.8|745392.5|743392.5|745396|743396|745361.1|743361.1|23
1641201310000|2022-01-03 09:15:10|745391.4|743391.4|745381|743381|745391.4|743391.4|745365.6|743365.6|9
1641201320000|2022-01-03 09:15:20|745378.4|743378.4|745366|743366|745378.4|743378.4|745362.5|743362.5|9
1641201330000|2022-01-03 09:15:30|745371.8|743371.8|745397.1|743397.1|745399.4|743399.4|745371.8|743371.8|14
1641201340000|2022-01-03 09:15:40|745394|743394|745397.8|743397.8|745401.9|743401.9|745388.8|743388.8|8
1641201350000|2022-01-03 09:15:50|745394.8|743394.8|745401.4|743401.4|745409.7|743409.7|745374|743374|11
1641201360000|2022-01-03 09:16:00|745397.3|743397.3|745389.1|743389.1|745401|743401|745374.8|743374.8|12
1641201370000|2022-01-03 09:16:10|745390.7|743390.7|745411.8|743411.8|745414.3|743414.3|745326.5|743326.5|22
1641201380000|2022-01-03 09:16:20|745408|743408|745379.3|743379.3|745408|743408|745373.8|743373.8|15
1641201390000|2022-01-03 09:16:30|745379.1|743379.1|745398.8|743398.8|745398.8|743398.8|745378.9|743378.9|5
1641201400000|2022-01-03 09:16:40|745399|743399|745383.7|743383.7|745399.2|743399.2|745380.2|743380.2|7
1641201410000|2022-01-03 09:16:50|744872.3|743872.3|745433|743433|745440|743921.4|744872.3|743374.8|14
1641201420000|2022-01-03 09:17:00|745422.7|743422.7|745419.2|743419.2|745439.7|743912.2|744912.2|743416.7|11
1641201430000|2022-01-03 09:17:10|745418.5|743418.5|745423|743423|745423|743423|745404.7|743404.7|8
1641201440000|2022-01-03 09:17:20|745424.5|743424.5|745410.9|743410.9|745444|743444|745403.3|743403.3|10
1641201450000|2022-01-03 09:17:30|745412.5|743412.5|745504.5|743504.5|745504.5|743986.5|744930.6|743408.1|27
1641201460000|2022-01-03 09:17:40|745498.9|743498.9|745521.3|743521.3|745521.6|744018.4|745001.2|743498.9|17
1641201470000|2022-01-03 09:17:50|745517.8|743517.8|745521.1|743521.1|745521.2|743521.2|745517.8|743517.8|10
1641201480000|2022-01-03 09:18:00|744999.3|743999.3|745535.5|743535.5|745559|744037.8|744999.3|743515.7|18
1641201490000|2022-01-03 09:18:10|745528.3|743528.3|745489.2|743489.2|745536.5|744015.2|744991.7|743473.2|22
1641201500000|2022-01-03 09:18:20|745520.4|743520.4|745537|743537|745537|744019.3|744970.8|743498.3|13
1641201510000|2022-01-03 09:18:30|745513|743513|745537|743537|745537|743537|745513|743513|9
1641201520000|2022-01-03 09:18:40|745503|743503|745517|743517|745537.9|743537.9|745499|743499|15
1641201530000|2022-01-03 09:18:50|745523.1|743523.1|745554|743554|745554|743554|745523.1|743523.1|7
1641201540000|2022-01-03 09:19:00|745552.8|743552.8|745002.7|744002.7|745556.7|744003.3|745002.4|743525|10
1641201550000|2022-01-03 09:19:10|744987.2|743987.2|745501.6|743501.6|745511.1|744018|744987.2|743497.2|11
1641201560000|2022-01-03 09:19:20|745499.7|743499.7|745021.5|744021.5|745510.5|744054.4|744949|743499.7|12
1641201570000|2022-01-03 09:19:30|745027.5|744027.5|745500.9|743500.9|745502.7|744069.1|744996.9|743484.3|20
1641201580000|2022-01-03 09:19:40|745500.6|743500.6|745015.7|744015.7|745511.2|744015.7|745015.1|743496.3|16
1641201590000|2022-01-03 09:19:50|745004.4|744004.4|745495.5|743495.5|745512.9|744012.8|745001.6|743495.5|13
1641201600000|2022-01-03 09:20:00|745497|743497|745374.4|743374.4|745497.1|743497.1|745351.9|743351.9|19
1641201610000|2022-01-03 09:20:10|745359.9|743359.9|745363.7|743363.7|745392.3|743392.3|745359.9|743359.9|6
1641201620000|2022-01-03 09:20:20|745365.1|743365.1|745359.2|743359.2|745373.3|743373.3|745359.2|743359.2|6
1641201630000|2022-01-03 09:20:30|745362.9|743362.9|745391.4|743391.4|745405.4|743405.4|745362.9|743362.9|22
1641201640000|2022-01-03 09:20:40|745392.4|743392.4|745374.4|743374.4|745402.1|743402.1|745359.4|743359.4|23
1641201650000|2022-01-03 09:20:50|745381.1|743381.1|745377.9|743377.9|745396.3|743396.3|745348.1|743348.1|17
1641201660000|2022-01-03 09:21:00|745377.3|743377.3|745304|743304|745382.4|743382.4|745304|743304|21
1641201670000|2022-01-03 09:21:10|745356.4|743356.4|745327.9|743327.9|745368|743368|745308.6|743308.6|19
1641201680000|2022-01-03 09:21:20|745347.3|743347.3|745338.1|743338.1|745356.4|743852.5|744817.6|743305.8|16
1641201690000|2022-01-03 09:21:30|745324|743324|745352.5|743352.5|745355.7|743355.7|745322|743322|11
1641201700000|2022-01-03 09:21:40|745350.7|743350.7|745348.4|743348.4|745350.7|743350.7|745331.6|743331.6|14
1641201710000|2022-01-03 09:21:50|745346.7|743346.7|745351.7|743351.7|745351.7|743351.7|745330|743330|17
1641201720000|2022-01-03 09:22:00|744857.3|743857.3|745399.6|743399.6|745402.2|743857.3|744857.3|743343.5|26
1641201730000|2022-01-03 09:22:10|745403|743403|745412.7|743412.7|745414.8|743414.8|745370.2|743370.2|20
1641201740000|2022-01-03 09:22:20|745410.2|743410.2|745424.8|743424.8|745452.8|743452.8|745374.9|743374.9|12
1641201750000|2022-01-03 09:22:30|745432.3|743432.3|745464.7|743464.7|745465.5|743465.5|745393.3|743393.3|30
1641201760000|2022-01-03 09:22:40|745464.2|743464.2|745543.4|743543.4|745543.4|743543.4|745418.1|743418.1|29
1641201770000|2022-01-03 09:22:50|745542.5|743542.5|745477.2|743477.2|745542.5|743542.5|745470|743470|16
1641201780000|2022-01-03 09:23:00|745477.8|743477.8|745409.1|743409.1|745493.5|743493.5|745402|743402|25
1641201790000|2022-01-03 09:23:10|745424.4|743424.4|745381.1|743381.1|745424.4|743424.4|745372.9|743372.9|24
1641201800000|2022-01-03 09:23:20|745390.8|743390.8|745429.5|743429.5|745483|743483|745389|743389|27
1641201810000|2022-01-03 09:23:30|745459.5|743459.5|745467.1|743467.1|745472.7|743472.7|745437.8|743437.8|16
1641201820000|2022-01-03 09:23:40|745472.2|743472.2|745321.8|743321.8|745472.2|743472.2|745321.8|743321.8|19
1641201830000|2022-01-03 09:23:50|745289.8|743289.8|745186.9|743186.9|745323.7|743323.7|745168.9|743168.9|25
1641201840000|2022-01-03 09:24:00|745201.7|743201.7|744634.3|743634.3|745201.7|743634.3|744628.6|743105|28
1641201850000|2022-01-03 09:24:10|744632.6|743632.6|745176.2|743176.2|745176.2|743667.4|744621.5|743114.7|21
1641201860000|2022-01-03 09:24:20|745192|743192|744540.1|743540.1|745192|743567.3|744537.9|743041.4|16
1641201870000|2022-01-03 09:24:30|744562.4|743562.4|744807|742807|745076.2|743565.5|744562.4|742748.1|36
1641201880000|2022-01-03 09:24:40|744824.2|742824.2|744845.7|742845.7|744906.5|742906.5|744824.2|742824.2|29
1641201890000|2022-01-03 09:24:50|744840.5|742840.5|744900.3|742900.3|744916.5|742916.5|744827.4|742827.4|26
1641201900000|2022-01-03 09:25:00|744906.4|742906.4|744900.3|742900.3|744918.8|743416.2|744408.2|742881.9|28
1641201910000|2022-01-03 09:25:10|744904.5|742904.5|744944|742944|744977.5|743445.5|744400.3|742901.9|17
1641201920000|2022-01-03 09:25:20|744937|742937|744905.5|742905.5|744939.5|743418.6|744412.8|742905.5|8
1641201930000|2022-01-03 09:25:30|744911.5|742911.5|744827.7|742827.7|744911.5|742911.5|744826.8|742826.8|22
1641201940000|2022-01-03 09:25:40|744826.7|742826.7|744303.7|743303.7|744836.5|743351.2|744303.7|742805.9|26
1641201950000|2022-01-03 09:25:50|744313.8|743313.8|744682.7|742682.7|744792.4|743313.8|744288.9|742671.8|28
1641201960000|2022-01-03 09:26:00|744701.7|742701.7|744670.9|742670.9|744709.1|742709.1|744670.9|742670.9|23
1641201970000|2022-01-03 09:26:10|744672.1|742672.1|744710.5|742710.5|744710.5|742710.5|744671.4|742671.4|14
1641201980000|2022-01-03 09:26:20|744706.4|742706.4|744698|742698|744715|742715|744691.5|742691.5|18
1641201990000|2022-01-03 09:26:30|744700|742700|744700.8|742700.8|744724.6|742724.6|744700|742700|20
1641202000000|2022-01-03 09:26:40|744709.7|742709.7|744730.4|742730.4|744733.7|742733.7|744702.6|742702.6|18
1641202010000|2022-01-03 09:26:50|744727.5|742727.5|744737.3|742737.3|744770|742770|744698.4|742698.4|22
1641202020000|2022-01-03 09:27:00|744747|742747|744752.8|742752.8|744758.8|742758.8|744724.2|742724.2|18
1641202030000|2022-01-03 09:27:10|744749.4|742749.4|744737.3|742737.3|744751.9|742751.9|744732.1|742732.1|17
1641202040000|2022-01-03 09:27:20|744751.4|742751.4|744873.7|742873.7|744882.7|743320.3|744258.9|742737.5|24
1641202050000|2022-01-03 09:27:30|744852.3|742852.3|744630.6|742630.6|744882|743234.3|744234.3|742618.2|28
1641202060000|2022-01-03 09:27:40|744631.1|742631.1|744618.2|742618.2|744638.7|742638.7|744595|742595|27
1641202070000|2022-01-03 09:27:50|744623.6|742623.6|744667.3|742667.3|744667.3|742667.3|744607.3|742607.3|17
1641202080000|2022-01-03 09:28:00|744676.4|742676.4|744767.5|742767.5|744784.4|742784.4|744676.4|742676.4|30
1641202090000|2022-01-03 09:28:10|744778.2|742778.2|744835.4|742835.4|744852.9|742852.9|744762.8|742762.8|31
1641202100000|2022-01-03 09:28:20|744837.6|742837.6|744948.9|742948.9|744953.8|742953.8|744831.9|742831.9|34
1641202110000|2022-01-03 09:28:30|744956.4|742956.4|744911.4|742911.4|744969.7|742969.7|744873.5|742873.5|22
1641202120000|2022-01-03 09:28:40|744911.8|742911.8|745060.5|743060.5|745067.4|743067.4|744910.6|742910.6|25
1641202130000|2022-01-03 09:28:50|745074.4|743074.4|745040.6|743040.6|745081.2|743081.2|745014|743014|23
1641202140000|2022-01-03 09:29:00|745039.1|743039.1|745093.9|743093.9|745102|743102|745039.1|743039.1|31
1641202150000|2022-01-03 09:29:10|745095.5|743095.5|745045.4|743045.4|745129|743129|745045.4|743045.4|24
1641202160000|2022-01-03 09:29:20|745043|743043|745056.7|743056.7|745079.5|743572.7|744572.7|743011.8|22
1641202170000|2022-01-03 09:29:30|745060.3|743060.3|745043|743043|745064.5|743064.5|745043|743043|19
1641202180000|2022-01-03 09:29:40|745041.9|743041.9|745007.6|743007.6|745056.5|743056.5|744997.4|742997.4|21
1641202190000|2022-01-03 09:29:50|745011.4|743011.4|745013.4|743013.4|745023.9|743023.9|745000.2|743000.2|20
1641202200000|2022-01-03 09:30:00|745009|743009|745027.5|743027.5|745065.8|743065.8|744979.3|742979.3|31
1641202210000|2022-01-03 09:30:10|745039.2|743039.2|745076|743076|745084.4|743084.4|745013.5|743013.5|23
1641202220000|2022-01-03 09:30:20|745066.7|743066.7|745046.1|743046.1|745070.6|743070.6|745046.1|743046.1|21
1641202230000|2022-01-03 09:30:30|745045.8|743045.8|745036.9|743036.9|745070.9|743070.9|745036.9|743036.9|18
1641202240000|2022-01-03 09:30:40|745027.7|743027.7|745059.4|743059.4|745077|743077|744998.6|742998.6|24
1641202250000|2022-01-03 09:30:50|745057.2|743057.2|745060|743060|745065.8|743065.8|745045.1|743045.1|17
1641202260000|2022-01-03 09:31:00|745059.3|743059.3|745065.4|743065.4|745067.3|743580.2|744548.6|743033.4|24
1641202270000|2022-01-03 09:31:10|745065.3|743065.3|745058.2|743058.2|745070.8|743070.8|745049.6|743049.6|20
1641202280000|2022-01-03 09:31:20|745068.4|743068.4|745059|743059|745071.2|743071.2|745049.2|743049.2|12
1641202290000|2022-01-03 09:31:30|745058.7|743058.7|745044.2|743044.2|745058.7|743470.8|744470.8|742951.1|17
1641202300000|2022-01-03 09:31:40|745008.8|743008.8|744558.4|743558.4|745048.5|743562.1|744556.1|743008.8|14
1641202310000|2022-01-03 09:31:50|745032.7|743032.7|745043.6|743043.6|745057.1|743057.1|745027.9|743027.9|16
1641202320000|2022-01-03 09:32:00|745061.5|743061.5|745022.3|743022.3|745061.5|743061.5|745010.7|743010.7|20
1641202330000|2022-01-03 09:32:10|745021.2|743021.2|744966.1|742966.1|745024.2|743024.2|744964.2|742964.2|24
1641202340000|2022-01-03 09:32:20|744962.7|742962.7|744925.1|742925.1|744962.7|742962.7|744925.1|742925.1|24
1641202350000|2022-01-03 09:32:30|744924.5|742924.5|744944.5|742944.5|744955.5|742955.5|744922|742922|23
1641202360000|2022-01-03 09:32:40|744950.4|742950.4|744937.8|742937.8|744961.9|742961.9|744923.5|742923.5|18
1641202370000|2022-01-03 09:32:50|744927.8|742927.8|744937.1|742937.1|744948|742948|744915.5|742915.5|20
1641202380000|2022-01-03 09:33:00|744954.1|742954.1|744914.6|742914.6|744971.5|742971.5|744905.8|742905.8|22
1641202390000|2022-01-03 09:33:10|744923.1|742923.1|744941.7|742941.7|744957.6|742957.6|744921.7|742921.7|16
1641202400000|2022-01-03 09:33:20|744948|742948|744942.3|742942.3|744948|742948|744914.9|742914.9|16
1641202410000|2022-01-03 09:33:30|744950.9|742950.9|744947.7|742947.7|744974.4|742974.4|744916.7|742916.7|14
1641202420000|2022-01-03 09:33:40|744937.4|742937.4|744960.7|742960.7|744971.6|742971.6|744897.2|742897.2|28
1641202430000|2022-01-03 09:33:50|744952.1|742952.1|744969|742969|744987.5|742987.5|744904.4|742904.4|26
1641202440000|2022-01-03 09:34:00|744932|742932|744899.6|742899.6|744959|742959|744899.6|742899.6|13
1641202450000|2022-01-03 09:34:10|744898.2|742898.2|744919.3|742919.3|744941.8|743456.5|744451.5|742898.2|15
1641202460000|2022-01-03 09:34:20|744920.6|742920.6|744937.2|742937.2|744950.2|742950.2|744920.6|742920.6|11
1641202470000|2022-01-03 09:34:30|744936.1|742936.1|744798|742798|744943|742943|744795.4|742795.4|26
1641202480000|2022-01-03 09:34:40|744806.5|742806.5|744807.5|742807.5|744837.5|742837.5|744761.5|742761.5|24
1641202490000|2022-01-03 09:34:50|744769|742769|744793.8|742793.8|744799.2|742799.2|744769|742769|14
1641202500000|2022-01-03 09:35:00|744791.4|742791.4|744798|742798|744815.2|742815.2|744757.3|742757.3|27
1641202510000|2022-01-03 09:35:10|744807.3|742807.3|744787.6|742787.6|744807.3|742807.3|744786.1|742786.1|14
1641202520000|2022-01-03 09:35:20|744756.2|742756.2|744712.8|742712.8|744781.7|742781.7|744701.8|742701.8|23
1641202530000|2022-01-03 09:35:30|744702.3|742702.3|744684.2|742684.2|744703.1|742703.1|744661.6|742661.6|21
1641202540000|2022-01-03 09:35:40|744678.5|742678.5|744671.1|742671.1|744691.4|742691.4|744671.1|742671.1|10
1641202550000|2022-01-03 09:35:50|744682.3|742682.3|744721.2|742721.2|744737.5|742737.5|744658.1|742658.1|21
1641202560000|2022-01-03 09:36:00|744727.7|742727.7|744612.9|742612.9|744729.4|742729.4|744612.9|742612.9|17
1641202570000|2022-01-03 09:36:10|744616|742616|744416.4|742416.4|744639.9|742639.9|744332.9|742332.9|35
1641202580000|2022-01-03 09:36:20|744418.4|742418.4|744391.5|742391.5|744425.4|742425.4|744363.9|742363.9|27
1641202590000|2022-01-03 09:36:30|744390.4|742390.4|744399.6|742399.6|744447|742447|744361.5|742361.5|28
1641202600000|2022-01-03 09:36:40|744400.1|742400.1|744440.4|742440.4|744476.1|742476.1|744400.1|742400.1|24
1641202610000|2022-01-03 09:36:50|744445.1|742445.1|744426.4|742426.4|744471.2|742471.2|744398.3|742398.3|26
1641202620000|2022-01-03 09:37:00|744420.3|742420.3|744402.3|742402.3|744422.6|742422.6|744377.5|742377.5|21
1641202630000|2022-01-03 09:37:10|744406.7|742406.7|744448.3|742448.3|744474.2|742474.2|744402.1|742402.1|29
1641202640000|2022-01-03 09:37:20|744448.1|742448.1|744447.5|742447.5|744450.2|742450.2|744430.7|742430.7|15
1641202650000|2022-01-03 09:37:30|744435.7|742435.7|744476.8|742476.8|744484|742484|744435.7|742435.7|24
1641202660000|2022-01-03 09:37:40|744439.3|742439.3|744462.8|742462.8|744464.2|742464.2|744439.3|742439.3|22
1641202670000|2022-01-03 09:37:50|744463.5|742463.5|744476.8|742476.8|744476.8|742476.8|744436|742436|21
1641202680000|2022-01-03 09:38:00|744477.1|742477.1|744469.8|742469.8|744477.1|742477.1|744451.2|742451.2|20
1641202690000|2022-01-03 09:38:10|744449.6|742449.6|744465.6|742465.6|744472.7|742472.7|744449.6|742449.6|21
1641202700000|2022-01-03 09:38:20|744454.8|742454.8|744473.4|742473.4|744473.4|742974.8|743953.4|742453.3|13
1641202710000|2022-01-03 09:38:30|744472.7|742472.7|744465.4|742465.4|744473.7|742473.7|744445|742445|19
1641202720000|2022-01-03 09:38:40|744460.6|742460.6|744428.4|742428.4|744468.7|742468.7|744417.1|742417.1|13
1641202730000|2022-01-03 09:38:50|744423.7|742423.7|744405.1|742405.1|744434.2|742909.2|743879.2|742378.5|19
1641202740000|2022-01-03 09:39:00|744407.5|742407.5|744289.1|742289.1|744408.9|742408.9|744232.8|742232.8|26
1641202750000|2022-01-03 09:39:10|744286.8|742286.8|743797.7|742797.7|744286.9|742809.3|743791.9|742264.6|19
1641202760000|2022-01-03 09:39:20|743793.5|742793.5|744349.3|742349.3|744354.8|742854.1|743793.5|742281.1|33
1641202770000|2022-01-03 09:39:30|744344.3|742344.3|744360.8|742360.8|744368|742368|744321.6|742321.6|20
1641202780000|2022-01-03 09:39:40|744362.9|742362.9|744343.6|742343.6|744366.8|742366.8|744333.5|742333.5|20
1641202790000|2022-01-03 09:39:50|744343.5|742343.5|743889.9|742889.9|744395.3|742889.9|743889.9|742343.5|20
1641202800000|2022-01-03 09:40:00|744415.6|742415.6|744404.9|742404.9|744426.3|742426.3|744371.6|742371.6|19
1641202810000|2022-01-03 09:40:10|743928.4|742928.4|744435.4|742435.4|744440.9|742944.8|743928.4|742401.9|18
1641202820000|2022-01-03 09:40:20|744441.7|742441.7|744525.9|742525.9|744540.4|742540.4|744434.3|742434.3|25
1641202830000|2022-01-03 09:40:30|744533.6|742533.6|744579|742579|744579|743048.8|744028.3|742504.8|26
1641202840000|2022-01-03 09:40:40|744528.1|742528.1|744561.1|742561.1|744579|742579|744528.1|742528.1|21
1641202850000|2022-01-03 09:40:50|744543.4|742543.4|744573.7|742573.7|744587.1|742587.1|744543.4|742543.4|17
1641202860000|2022-01-03 09:41:00|744583.5|742583.5|744572.8|742572.8|744635.1|743131.2|744131.2|742533|26
1641202870000|2022-01-03 09:41:10|744561.9|742561.9|744591.9|742591.9|744592.9|742592.9|744550|742550|18
1641202880000|2022-01-03 09:41:20|744600.7|742600.7|744510.8|742510.8|744610.7|742610.7|744505.1|742505.1|28
1641202890000|2022-01-03 09:41:30|744518.8|742518.8|744487|742487|744518.8|742518.8|744483.4|742483.4|20
1641202900000|2022-01-03 09:41:40|744491.9|742491.9|744496.5|742496.5|744496.5|742496.5|744484.9|742484.9|19
1641202910000|2022-01-03 09:41:50|744486.9|742486.9|744452.1|742452.1|744491.1|742491.1|744419.7|742419.7|18
1641202920000|2022-01-03 09:42:00|744449.9|742449.9|744463.1|742463.1|744476.5|742476.5|744435.6|742435.6|17
1641202930000|2022-01-03 09:42:10|744453.3|742453.3|744555.5|742555.5|744555.5|742555.5|744401|742401|22
1641202940000|2022-01-03 09:42:20|744562.3|742562.3|744542.2|742542.2|744562.3|742562.3|744540.4|742540.4|9
1641202950000|2022-01-03 09:42:30|744544.2|742544.2|744513.2|742513.2|744548.9|742548.9|744495.2|742495.2|26
1641202960000|2022-01-03 09:42:40|744514.6|742514.6|744570.3|742570.3|744586.8|742586.8|744514.6|742514.6|22
1641202970000|2022-01-03 09:42:50|744568.9|742568.9|744591.1|742591.1|744607.5|742607.5|744560.4|742560.4|16
1641202980000|2022-01-03 09:43:00|744591.9|742591.9|744568.9|742568.9|744613.5|742613.5|744558.9|742558.9|16
1641202990000|2022-01-03 09:43:10|744593.5|742593.5|744600.7|742600.7|744600.7|742600.7|744583.9|742583.9|10
1641203000000|2022-01-03 09:43:20|744588.9|742588.9|744179|743179|744666.9|743179|744143.1|742588|19
1641203010000|2022-01-03 09:43:30|744177|743177|744172.2|743172.2|744654.8|743187|744144.7|742646.2|8
1641203020000|2022-01-03 09:43:40|744160.1|743160.1|744646.9|742646.9|744676.5|743175.6|744156.4|742639|19
1641203030000|2022-01-03 09:43:50|744652.6|742652.6|744616.5|742616.5|744658.4|742658.4|744594.6|742594.6|15
1641203040000|2022-01-03 09:44:00|744611.4|742611.4|744641.4|742641.4|744653.5|742653.5|744600|742600|20
1641203050000|2022-01-03 09:44:10|744645.9|742645.9|744615.4|742615.4|744645.9|742645.9|744588.8|742588.8|19
1641203060000|2022-01-03 09:44:20|744608.5|742608.5|744625.4|742625.4|744643.1|742643.1|744602|742602|21
1641203070000|2022-01-03 09:44:30|744621.1|742621.1|744637.5|742637.5|744651.8|742651.8|744576.8|742576.8|13
1641203080000|2022-01-03 09:44:40|744647.6|742647.6|744616.9|742616.9|744647.6|742647.6|744581.1|742581.1|15
1641203090000|2022-01-03 09:44:50|744616.2|742616.2|744609.5|742609.5|744616.2|742616.2|744600.4|742600.4|8
1641203100000|2022-01-03 09:45:00|744604|742604|744495.6|742495.6|744604|743030|743976.3|742457.5|30
1641203110000|2022-01-03 09:45:10|744485.7|742485.7|744435.8|742435.8|744515.7|742515.7|744402.5|742402.5|19
1641203120000|2022-01-03 09:45:20|744437.9|742437.9|744455.8|742455.8|744462.8|742956.4|743930.2|742431.6|18
1641203130000|2022-01-03 09:45:30|744454.2|742454.2|744417.3|742417.3|744476.5|742476.5|744385|742385|18
1641203140000|2022-01-03 09:45:40|744438.5|742438.5|744431.2|742431.2|744438.5|742438.5|744423.7|742423.7|12
1641203150000|2022-01-03 09:45:50|744415.3|742415.3|744419.7|742419.7|744428|742931.6|743924.5|742403.8|19
1641203160000|2022-01-03 09:46:00|744423.9|742423.9|744438.3|742438.3|744464.7|742464.7|744402.5|742402.5|24
1641203170000|2022-01-03 09:46:10|744426.1|742426.1|744438.8|742438.8|744438.8|742438.8|744425.4|742425.4|16
1641203180000|2022-01-03 09:46:20|744432.2|742432.2|744435.1|742435.1|744438.8|742438.8|744431.1|742431.1|8
1641203190000|2022-01-03 09:46:30|744433.5|742433.5|743921.3|742921.3|744436.2|742936.7|743921.3|742422.1|5
1641203200000|2022-01-03 09:46:40|743937.5|742937.5|744406|742406|744420.1|742941.3|743936.7|742398.2|10
1641203210000|2022-01-03 09:46:50|744413.9|742413.9|744440.5|742440.5|744443.7|742443.7|744388.5|742388.5|20
1641203220000|2022-01-03 09:47:00|744444.8|742444.8|744421.5|742421.5|744452.5|742952.4|743935.1|742404.7|19
1641203230000|2022-01-03 09:47:10|744401.6|742401.6|744423.6|742423.6|744430.6|742430.6|744401.6|742401.6|12
1641203240000|2022-01-03 09:47:20|744422.8|742422.8|744372.4|742372.4|744437.3|742886.7|743878.2|742366.6|18
1641203250000|2022-01-03 09:47:30|744400.8|742400.8|744298.4|742298.4|744401.2|742401.2|744298.4|742298.4|23
1641203260000|2022-01-03 09:47:40|744316|742316|744318.6|742318.6|744338|742809.1|743809.1|742299.3|25
1641203270000|2022-01-03 09:47:50|744321.3|742321.3|744328|742328|744333.7|742821.4|743817|742320.6|17
1641203280000|2022-01-03 09:48:00|744329.4|742329.4|744323.5|742323.5|744331.1|742331.1|744315.1|742315.1|9
1641203290000|2022-01-03 09:48:10|744322.4|742322.4|744316.7|742316.7|744325.4|742325.4|744310.6|742310.6|12
1641203300000|2022-01-03 09:48:20|744319.7|742319.7|744428.4|742428.4|744442.9|742935.2|743881.1|742319.7|27
1641203310000|2022-01-03 09:48:30|744427|742427|744433|742433|744438.9|742438.9|744427|742427|10
1641203320000|2022-01-03 09:48:40|744428.2|742428.2|744441.1|742441.1|744458|742458|744426.8|742426.8|15
1641203330000|2022-01-03 09:48:50|744442.1|742442.1|744410.9|742410.9|744442.1|742930.8|743895.5|742391.8|19
1641203340000|2022-01-03 09:49:00|744412.7|742412.7|744327.1|742327.1|744413.4|742867.4|743834.2|742326.3|18
1641203350000|2022-01-03 09:49:10|744342|742342|744320|742320|744342|742342|744303.7|742303.7|11
1641203360000|2022-01-03 09:49:20|744322.4|742322.4|744334.7|742334.7|744334.7|742831.4|743779|742246.6|29
1641203370000|2022-01-03 09:49:30|744312|742312|744388.4|742388.4|744398.7|742848.1|743848.1|742312|26
1641203380000|2022-01-03 09:49:40|743904.8|742904.8|744457.8|742457.8|744477.3|742936.4|743904.8|742396.7|26
1641203390000|2022-01-03 09:49:50|744461.9|742461.9|743958.1|742958.1|744505.9|742965.7|743946|742435.1|13
1641203400000|2022-01-03 09:50:00|743962.1|742962.1|744464.8|742464.8|744556.2|742962.1|743962.1|742457.7|26
1641203410000|2022-01-03 09:50:10|744464.4|742464.4|744004.3|743004.3|744535.2|743004.3|743998.8|742464.4|13
1641203420000|2022-01-03 09:50:20|744016.3|743016.3|744464.3|742464.3|744518.6|743025.1|744016.3|742450.8|18
1641203430000|2022-01-03 09:50:30|744452.4|742452.4|744475.7|742475.7|744496.1|742496.1|744430.7|742430.7|17
1641203440000|2022-01-03 09:50:40|744478.8|742478.8|744453.5|742453.5|744535.4|742535.4|744445.9|742445.9|15
1641203450000|2022-01-03 09:50:50|744454|742454|744454.4|742454.4|744455.2|742455.2|744417.3|742417.3|17
1641203460000|2022-01-03 09:51:00|743934.8|742934.8|743827.3|741827.3|744443.9|742947.1|743537.6|741827.2|38
1641203470000|2022-01-03 09:51:10|743847|741847|743811.8|741811.8|743863.1|741863.1|743781|741781|36
1641203480000|2022-01-03 09:51:20|743803.3|741803.3|743807|741807|743849.1|742335.5|743329|741787.3|31
1641203490000|2022-01-03 09:51:30|743915.1|741915.1|743822.6|741822.6|743915.1|742363.8|743328.2|741809.9|26
1641203500000|2022-01-03 09:51:40|743825.4|741825.4|743363|742363|743859.9|742374.6|743356|741825.4|22
1641203510000|2022-01-03 09:51:50|743360|742360|743352.7|742352.7|743364.8|742364.8|743344.3|742344.3|17
1641203520000|2022-01-03 09:52:00|743351.3|742351.3|743343.1|742343.1|743353.5|742353.5|743341.6|742341.6|19
1641203530000|2022-01-03 09:52:10|743340.9|742340.9|743859.3|741859.3|743862.2|742361.9|743305|741794.8|21
1641203540000|2022-01-03 09:52:20|743851|741851|743333.8|742333.8|743871.8|742338.5|743333.8|741797.5|25
1641203550000|2022-01-03 09:52:30|743344.8|742344.8|743429.5|742429.5|743874.4|742429.5|743329|741830.6|20
1641203560000|2022-01-03 09:52:40|743446.3|742446.3|743401.9|742401.9|743976|742458.5|743386.5|741873.5|23
1641203570000|2022-01-03 09:52:50|743912.8|741912.8|743374.5|742374.5|743912.8|742383.9|743363.7|741871.7|19
1641203580000|2022-01-03 09:53:00|743370.9|742370.9|743367.3|742367.3|743867.8|742371.1|743365|741863.6|15
1641203590000|2022-01-03 09:53:10|743366.5|742366.5|743876.2|741876.2|743926.7|742385.1|743363.4|741853.7|21
1641203600000|2022-01-03 09:53:20|743874.8|741874.8|743879.4|741879.4|743884.1|742390.8|743381.7|741861.5|23
1641203610000|2022-01-03 09:53:30|743904.2|741904.2|743929.2|741929.2|743943.4|742411.4|743411.4|741899.1|17
1641203620000|2022-01-03 09:53:40|743927.6|741927.6|744028.4|742028.4|744028.4|742565.9|743527.4|741927.6|24
1641203630000|2022-01-03 09:53:50|744026.4|742026.4|744025.1|742025.1|744039.4|742533.5|743533.5|742011.8|19
1641203640000|2022-01-03 09:54:00|744165.4|742165.4|744089.9|742089.9|744165.4|742165.4|744053.5|742053.5|29
1641203650000|2022-01-03 09:54:10|744094.8|742094.8|744077.9|742077.9|744123.1|742123.1|744075.2|742075.2|25
1641203660000|2022-01-03 09:54:20|744172.3|742172.3|744205|742205|744216.4|742216.4|744171.3|742171.3|23
1641203670000|2022-01-03 09:54:30|744211.2|742211.2|744172.8|742172.8|744211.2|742211.2|744155.3|742155.3|24
1641203680000|2022-01-03 09:54:40|744164.4|742164.4|744038.8|742038.8|744181.2|742649.3|743532.5|741937.8|31
1641203690000|2022-01-03 09:54:50|744011.8|742011.8|744054.6|742054.6|744082.3|742549.8|743508.6|742010.2|21
1641203700000|2022-01-03 09:55:00|744056.3|742056.3|744042.3|742042.3|744064.4|742542.9|743542.9|742021.7|24
1641203710000|2022-01-03 09:55:10|744047.5|742047.5|743986.8|741986.8|744047.5|742500|743491|741972.8|28
1641203720000|2022-01-03 09:55:20|743505.7|742505.7|744004.8|742004.8|744017.8|742505.7|743505.7|742000.4|21
1641203730000|2022-01-03 09:55:30|744012.5|742012.5|743836.6|741836.6|744012.5|742359.4|743334.8|741816.2|31
1641203740000|2022-01-03 09:55:40|743877|741877|743842.9|741842.9|743877|742364.6|743364.6|741832.8|14
1641203750000|2022-01-03 09:55:50|743840.3|741840.3|743851.7|741851.7|743859.9|742385.5|743344.1|741816.4|19
1641203760000|2022-01-03 09:56:00|743855.7|741855.7|743801.5|741801.5|743862.8|741862.8|743801.5|741801.5|16
1641203770000|2022-01-03 09:56:10|743807.3|741807.3|743813.7|741813.7|743837.3|742349.3|743288|741795.4|22
1641203780000|2022-01-03 09:56:20|743804.9|741804.9|743612.4|741612.4|743809.5|742105.4|743078.5|741552.5|30
1641203790000|2022-01-03 09:56:30|743620.8|741620.8|743601.1|741601.1|743638.3|742137.7|743120.7|741583.4|28
1641203800000|2022-01-03 09:56:40|743599.7|741599.7|743101.8|742101.8|743611.5|742101.8|743101.8|741591.4|17
1641203810000|2022-01-03 09:56:50|743111.9|742111.9|743623.6|741623.6|743629.8|742142.5|743099|741594.6|20
1641203820000|2022-01-03 09:57:00|743616.3|741616.3|743717.5|741717.5|743738.4|741738.4|743588.2|741588.2|23
1641203830000|2022-01-03 09:57:10|743713.5|741713.5|743713.8|741713.8|743724|742191.3|743191.3|741682.1|22
1641203840000|2022-01-03 09:57:20|743694.7|741694.7|743221.9|742221.9|743745.5|742221.9|743221.9|741694.7|32
1641203850000|2022-01-03 09:57:30|743751.2|741751.2|743810|741810|743810|742310.8|743268.1|741750.6|31
1641203860000|2022-01-03 09:57:40|743810.4|741810.4|743783.9|741783.9|743820|742312.1|743311.9|741775.8|22
1641203870000|2022-01-03 09:57:50|743780.9|741780.9|743801.1|741801.1|743814.5|741814.5|743780.6|741780.6|18
1641203880000|2022-01-03 09:58:00|743801.7|741801.7|743794|741794|743823.3|741823.3|743776.9|741776.9|32
1641203890000|2022-01-03 09:58:10|743797|741797|743785.9|741785.9|743807.3|741807.3|743754.2|741754.2|18
1641203900000|2022-01-03 09:58:20|743787.7|741787.7|743867|741867|743867|741867|743754.3|741754.3|22
1641203910000|2022-01-03 09:58:30|743873.3|741873.3|743943.4|741943.4|743943.4|742453.3|743453.3|741850.7|26
1641203920000|2022-01-03 09:58:40|743930|741930|743906.5|741906.5|743970.2|741970.2|743873|741873|27
1641203930000|2022-01-03 09:58:50|743889.4|741889.4|743902.9|741902.9|743922.3|741922.3|743874.9|741874.9|22
1641203940000|2022-01-03 09:59:00|743914.7|741914.7|744016.3|742016.3|744036.6|742553.1|743532.5|741914.7|26
1641203950000|2022-01-03 09:59:10|744025.7|742025.7|744006.8|742006.8|744029.9|742509.9|743509.9|741998.1|17
1641203960000|2022-01-03 09:59:20|744019.4|742019.4|744262.1|742262.1|744294.7|742568.5|743559.1|742008|26
1641203970000|2022-01-03 09:59:30|744294.1|742294.1|744278.7|742278.7|744301.2|742301.2|744274.3|742274.3|27
1641203980000|2022-01-03 09:59:40|744277.4|742277.4|744228.8|742228.8|744277.4|742277.4|744165.7|742165.7|34
1641203990000|2022-01-03 09:59:50|744228.2|742228.2|744237.7|742237.7|744258.5|742730.3|743720.2|742225.8|22
1641204000000|2022-01-03 10:00:00|744244.2|742244.2|744135.9|742135.9|744244.2|742244.2|744113.1|742113.1|33
1641204010000|2022-01-03 10:00:10|744137.8|742137.8|744128.5|742128.5|744162.8|742162.8|744127.4|742127.4|28
1641204020000|2022-01-03 10:00:20|744134.1|742134.1|744042.3|742042.3|744134.1|742134.1|744005.5|742005.5|27
1641204030000|2022-01-03 10:00:30|744036.5|742036.5|744126.1|742126.1|744143.5|742629|743629|742036|33
1641204040000|2022-01-03 10:00:40|744124.1|742124.1|744048.2|742048.2|744124.1|742124.1|744024.1|742024.1|15
1641204050000|2022-01-03 10:00:50|744074.4|742074.4|744062.1|742062.1|744074.4|742074.4|744024.2|742024.2|21
1641204060000|2022-01-03 10:01:00|744070.4|742070.4|744041.8|742041.8|744072.1|742072.1|744022.4|742022.4|26
1641204070000|2022-01-03 10:01:10|744038.4|742038.4|744108.4|742108.4|744108.4|742108.4|744029.4|742029.4|18
1641204080000|2022-01-03 10:01:20|744093.8|742093.8|743966.3|741966.3|744106.7|742106.7|743966.3|741966.3|25
1641204090000|2022-01-03 10:01:30|743963.5|741963.5|744037|742037|744052.7|742052.7|743963.5|741963.5|26
1641204100000|2022-01-03 10:01:40|744039.5|742039.5|744015.7|742015.7|744039.5|742039.5|743972.7|741972.7|21
1641204110000|2022-01-03 10:01:50|744015.6|742015.6|744025.6|742025.6|744031.5|742031.5|744002|742002|26
1641204120000|2022-01-03 10:02:00|744016.3|742016.3|743989.6|741989.6|744024.1|742024.1|743973.8|741973.8|29
1641204130000|2022-01-03 10:02:10|743982.3|741982.3|743794.4|741794.4|743982.3|741982.3|743794.4|741794.4|29
1641204140000|2022-01-03 10:02:20|743788.4|741788.4|743759.7|741759.7|743823.4|741823.4|743745.7|741745.7|29
1641204150000|2022-01-03 10:02:30|743766.6|741766.6|743733|741733|743774.7|741774.7|743704.1|741704.1|33
1641204160000|2022-01-03 10:02:40|743743.6|741743.6|743737.9|741737.9|743785|741785|743689.7|741689.7|31
1641204170000|2022-01-03 10:02:50|743732|741732|743706.1|741706.1|743739.7|741739.7|743674.3|741674.3|26
1641204180000|2022-01-03 10:03:00|743712.8|741712.8|743725.4|741725.4|743728.3|741728.3|743705.9|741705.9|25
1641204190000|2022-01-03 10:03:10|743714.2|741714.2|743798.3|741798.3|743798.3|741798.3|743714.2|741714.2|29
1641204200000|2022-01-03 10:03:20|743788.8|741788.8|743783.3|741783.3|743808.3|741808.3|743766.4|741766.4|30
1641204210000|2022-01-03 10:03:30|743784.2|741784.2|743759.4|741759.4|743801.1|741801.1|743735.3|741735.3|24
1641204220000|2022-01-03 10:03:40|743746.3|741746.3|743740.2|741740.2|743789.8|741789.8|743739.3|741739.3|18
1641204230000|2022-01-03 10:03:50|743739.7|741739.7|743788.4|741788.4|743811.5|741811.5|743739.7|741739.7|25
1641204240000|2022-01-03 10:04:00|743785.6|741785.6|743820.1|741820.1|743841.5|741841.5|743778.8|741778.8|25
1641204250000|2022-01-03 10:04:10|743807.4|741807.4|743760.6|741760.6|743827.4|741827.4|743738.2|741738.2|26
1641204260000|2022-01-03 10:04:20|743748.2|741748.2|743788.4|741788.4|743828.5|741828.5|743738.4|741738.4|26
1641204270000|2022-01-03 10:04:30|743797.7|741797.7|743787.1|741787.1|743816.6|741816.6|743768|741768|17
1641204280000|2022-01-03 10:04:40|743799.6|741799.6|743728|741728|743815.1|741815.1|743728|741728|19
1641204290000|2022-01-03 10:04:50|743722.5|741722.5|743759.9|741759.9|743759.9|741759.9|743722.5|741722.5|19
1641204300000|2022-01-03 10:05:00|743760.7|741760.7|743710.5|741710.5|743763.3|741763.3|743682.6|741682.6|21
1641204310000|2022-01-03 10:05:10|743706.5|741706.5|743703.8|741703.8|743744.7|741744.7|743657.2|741657.2|30
1641204320000|2022-01-03 10:05:20|743684.6|741684.6|743681|741681|743706|741706|743651.8|741651.8|28
1641204330000|2022-01-03 10:05:30|743692.8|741692.8|743633.8|741633.8|743692.8|741692.8|743625.4|741625.4|24
1641204340000|2022-01-03 10:05:40|743628.1|741628.1|743623.1|741623.1|743632.4|741632.4|743605|741605|19
1641204350000|2022-01-03 10:05:50|743622.6|741622.6|743626.5|741626.5|743635.7|741635.7|743613.7|741613.7|18
1641204360000|2022-01-03 10:06:00|743628.2|741628.2|743614.5|741614.5|743629.4|741629.4|743612.4|741612.4|20
1641204370000|2022-01-03 10:06:10|743618.9|741618.9|743602.6|741602.6|743622.1|741622.1|743592.7|741592.7|19
1641204380000|2022-01-03 10:06:20|743602|741602|743640|741640|743665.6|741665.6|743592.7|741592.7|22
1641204390000|2022-01-03 10:06:30|743646.6|741646.6|743640.4|741640.4|743647.8|741647.8|743630.6|741630.6|18
1641204400000|2022-01-03 10:06:40|743640|741640|743639.4|741639.4|743645.2|741645.2|743629.1|741629.1|11
1641204410000|2022-01-03 10:06:50|743631.4|741631.4|743660.7|741660.7|743684.5|741684.5|743630.9|741630.9|21
1641204420000|2022-01-03 10:07:00|743653.8|741653.8|743682.7|741682.7|743682.7|742188.5|743188.5|741650.1|12
1641204430000|2022-01-03 10:07:10|743683.9|741683.9|743636.5|741636.5|743700.9|741700.9|743631.4|741631.4|11
1641204440000|2022-01-03 10:07:20|743635.1|741635.1|743647.2|741647.2|743660.7|741660.7|743613.6|741613.6|22
1641204450000|2022-01-03 10:07:30|743651.4|741651.4|743670|741670|743698.3|742177.8|743171.1|741651.4|26
1641204460000|2022-01-03 10:07:40|743673.2|741673.2|743773.9|741773.9|743779.2|742212|743192.1|741673.2|24
1641204470000|2022-01-03 10:07:50|743761.3|741761.3|743781.5|741781.5|743788.7|741788.7|743755.9|741755.9|28
1641204480000|2022-01-03 10:08:00|743783.7|741783.7|743755.3|741755.3|743819.2|741819.2|743740.6|741740.6|25
1641204490000|2022-01-03 10:08:10|743780.5|741780.5|743721.7|741721.7|743784|741784|743707|741707|31
1641204500000|2022-01-03 10:08:20|743711.2|741711.2|743735|741735|743748|741748|743700.8|741700.8|23
1641204510000|2022-01-03 10:08:30|743737.2|741737.2|743701.9|741701.9|743737.2|741737.2|743697|741697|22
1641204520000|2022-01-03 10:08:40|743695.2|741695.2|743707.9|741707.9|743730.9|741730.9|743683.4|741683.4|21
1641204530000|2022-01-03 10:08:50|743709|741709|743760.9|741760.9|743773.6|741773.6|743709|741709|11
1641204540000|2022-01-03 10:09:00|743767.2|741767.2|743751.4|741751.4|743784.8|741784.8|743725.5|741725.5|22
1641204550000|2022-01-03 10:09:10|743753.2|741753.2|743801.5|741801.5|743807.9|741807.9|743753.2|741753.2|14
1641204560000|2022-01-03 10:09:20|743801.4|741801.4|743823.8|741823.8|743839.6|741839.6|743798.8|741798.8|22
1641204570000|2022-01-03 10:09:30|743837|741837|743771.7|741771.7|743872.2|741872.2|743771.7|741771.7|23
1641204580000|2022-01-03 10:09:40|743803.3|741803.3|743807.8|741807.8|743828.3|741828.3|743790.1|741790.1|15
1641204590000|2022-01-03 10:09:50|743803.8|741803.8|743651|741651|743810.5|741810.5|743648.8|741648.8|25
1641204600000|2022-01-03 10:10:00|743648.3|741648.3|743623|741623|743651.5|741651.5|743593.6|741593.6|30
1641204610000|2022-01-03 10:10:10|743633.1|741633.1|743633.6|741633.6|743655.3|741655.3|743615.1|741615.1|24
1641204620000|2022-01-03 10:10:20|743630.7|741630.7|743663.2|741663.2|743663.2|741663.2|743630.7|741630.7|15
1641204630000|2022-01-03 10:10:30|743656.6|741656.6|743640.7|741640.7|743667.8|741667.8|743620.3|741620.3|23
1641204640000|2022-01-03 10:10:40|743641|741641|743643.4|741643.4|743649.2|741649.2|743637|741637|24
1641204650000|2022-01-03 10:10:50|743637.4|741637.4|743637.6|741637.6|743675.3|741675.3|743637.4|741637.4|13
1641204660000|2022-01-03 10:11:00|743612|741612|743617.8|741617.8|743628.7|741628.7|743588.1|741588.1|18
1641204670000|2022-01-03 10:11:10|743621|741621|743619.2|741619.2|743624|741624|743580.2|741580.2|20
1641204680000|2022-01-03 10:11:20|743553.1|741553.1|743568.2|741568.2|743573.9|741573.9|743537.4|741537.4|14
1641204690000|2022-01-03 10:11:30|743564.4|741564.4|743589|741589|743612.6|741612.6|743564.4|741564.4|18
1641204700000|2022-01-03 10:11:40|743558.8|741558.8|743570.4|741570.4|743570.4|741570.4|743547.6|741547.6|15
1641204710000|2022-01-03 10:11:50|743569.7|741569.7|743575.2|741575.2|743592.8|741592.8|743569.7|741569.7|17
1641204720000|2022-01-03 10:12:00|743068.3|742068.3|743573.5|741573.5|743582.4|742083.9|743068.3|741562.5|15
1641204730000|2022-01-03 10:12:10|743565.5|741565.5|743517.5|741517.5|743585.3|741585.3|743517.5|741517.5|14
1641204740000|2022-01-03 10:12:20|743453.4|741453.4|743466.6|741466.6|743470.3|741470.3|743366.8|741366.8|29
1641204750000|2022-01-03 10:12:30|743472.5|741472.5|743439.5|741439.5|743472.5|741472.5|743415.9|741415.9|21
1641204760000|2022-01-03 10:12:40|743444.2|741444.2|743398.2|741398.2|743444.2|741444.2|743395|741395|15
1641204770000|2022-01-03 10:12:50|743416.4|741416.4|743472.3|741472.3|743499.5|741499.5|743392|741392|28
1641204780000|2022-01-03 10:13:00|743477.1|741477.1|743473.2|741473.2|743481.9|741481.9|743433.3|741433.3|30
1641204790000|2022-01-03 10:13:10|743477.4|741477.4|743491.4|741491.4|743506.5|741506.5|743455.6|741455.6|22
1641204800000|2022-01-03 10:13:20|743500.3|741500.3|743420.1|741420.1|743505.1|741933.2|742933.2|741400.4|28
1641204810000|2022-01-03 10:13:30|743416.5|741416.5|743412.1|741412.1|743420.7|741420.7|743395.8|741395.8|22
1641204820000|2022-01-03 10:13:40|743415.8|741415.8|743391.8|741391.8|743423.8|741423.8|743376.4|741376.4|21
1641204830000|2022-01-03 10:13:50|743384.3|741384.3|743311.5|741311.5|743415.6|741415.6|743304.2|741304.2|25
1641204840000|2022-01-03 10:14:00|743310.2|741310.2|743314.7|741314.7|743331.2|741331.2|743299.3|741299.3|17
1641204850000|2022-01-03 10:14:10|743295.5|741295.5|743244.6|741244.6|743295.5|741295.5|743235.4|741235.4|23
1641204860000|2022-01-03 10:14:20|743227.2|741227.2|743258.3|741258.3|743278.1|741278.1|743227.2|741227.2|22
1641204870000|2022-01-03 10:14:30|743251.5|741251.5|743254.6|741254.6|743260.2|741260.2|743233.9|741233.9|15
1641204880000|2022-01-03 10:14:40|743259.3|741259.3|743274.6|741274.6|743283.7|741283.7|743248.3|741248.3|20
1641204890000|2022-01-03 10:14:50|743275.5|741275.5|743281|741281|743327.5|741327.5|743257.9|741257.9|26
1641204900000|2022-01-03 10:15:00|743279.3|741279.3|742689.3|741689.3|743298.2|741753.6|742681|741212.5|25
1641204910000|2022-01-03 10:15:10|742693.4|741693.4|743101.6|741101.6|743212.7|741719.5|742663.4|741101.6|22
1641204920000|2022-01-03 10:15:20|743095.2|741095.2|742608|741608|743105.6|741624|742569.3|741079.4|20
1641204930000|2022-01-03 10:15:30|742645.5|741645.5|743053.2|741053.2|743057.9|741645.5|742491.7|741032|26
1641204940000|2022-01-03 10:15:40|743053.6|741053.6|742583.2|741583.2|743071|741603.5|742583.2|741039.2|13
1641204950000|2022-01-03 10:15:50|742595.8|741595.8|742954.6|740954.6|743071.1|741595.8|742595.8|740885.2|28
1641204960000|2022-01-03 10:16:00|742950.6|740950.6|742914.6|740914.6|743031.3|741505.7|742505.7|740911.3|33
1641204970000|2022-01-03 10:16:10|742925.2|740925.2|742846|740846|742972.9|740972.9|742821.9|740821.9|33
1641204980000|2022-01-03 10:16:20|742820.7|740820.7|743077|741077|743077|741077|742820.7|740820.7|32
1641204990000|2022-01-03 10:16:30|743067.9|741067.9|742981.2|740981.2|743073.9|741073.9|742915.8|740915.8|27
1641205000000|2022-01-03 10:16:40|742966.8|740966.8|743005.6|741005.6|743005.6|741488.8|742488.8|740919.1|32
1641205010000|2022-01-03 10:16:50|742995.8|740995.8|742961.5|740961.5|743065.8|741065.8|742956|740956|25
1641205020000|2022-01-03 10:17:00|742961.3|740961.3|742927.6|740927.6|742980.6|740980.6|742906.7|740906.7|17
1641205030000|2022-01-03 10:17:10|742930.6|740930.6|742986.1|740986.1|742986.1|740986.1|742919.9|740919.9|23
1641205040000|2022-01-03 10:17:20|742977.3|740977.3|743035.3|741035.3|743035.3|741035.3|742977.3|740977.3|21
1641205050000|2022-01-03 10:17:30|743034.6|741034.6|743066|741066|743066|741066|743015.8|741015.8|26
1641205060000|2022-01-03 10:17:40|743080.4|741080.4|743113.3|741113.3|743113.3|741113.3|743055.3|741055.3|27
1641205070000|2022-01-03 10:17:50|743081.7|741081.7|743093|741093|743127.5|741127.5|743070.8|741070.8|19
1641205080000|2022-01-03 10:18:00|743105|741105|743265.1|741265.1|743265.1|741774.1|742582.1|741067|23
1641205090000|2022-01-03 10:18:10|743233.2|741233.2|742760.5|741760.5|743297.3|741789.3|742725.6|741232.6|24
1641205100000|2022-01-03 10:18:20|742788|741788|742794.9|741794.9|743295.6|741794.9|742744.7|741234.5|19
1641205110000|2022-01-03 10:18:30|742816.9|741816.9|743360.2|741360.2|743381.2|741873.7|742816.9|741268|30
1641205120000|2022-01-03 10:18:40|743351.3|741351.3|743385.5|741385.5|743391.2|741391.2|743343|741343|26
1641205130000|2022-01-03 10:18:50|743385.2|741385.2|743428.3|741428.3|743460.8|741972.4|742934.2|741360|30
1641205140000|2022-01-03 10:19:00|743426.9|741426.9|743566.5|741566.5|743579|742005.2|742939.4|741418.7|30
1641205150000|2022-01-03 10:19:10|743564.5|741564.5|743612.3|741612.3|743619.6|742108.7|743108.7|741564.5|25
1641205160000|2022-01-03 10:19:20|743612.5|741612.5|743641.5|741641.5|743641.5|742153.7|743119.5|741610.1|22
1641205170000|2022-01-03 10:19:30|743631.4|741631.4|743615.6|741615.6|743637.2|741637.2|743610|741610|20
1641205180000|2022-01-03 10:19:40|743619.3|741619.3|743639.1|741639.1|743645.8|742148.3|743135.5|741617.8|16
1641205190000|2022-01-03 10:19:50|743645.8|741645.8|743620.5|741620.5|743666.4|741666.4|743606.5|741606.5|28
1641205200000|2022-01-03 10:20:00|743622.2|741622.2|743534.8|741534.8|743628.2|742085.8|743085.8|741523.6|33
1641205210000|2022-01-03 10:20:10|743538.6|741538.6|743515.7|741515.7|743539.5|741539.5|743496.5|741496.5|20
1641205220000|2022-01-03 10:20:20|743012.5|742012.5|743509.1|741509.1|743529|742012.5|742998.9|741495.9|17
1641205230000|2022-01-03 10:20:30|743514.3|741514.3|743528.6|741528.6|743568.3|741568.3|743508.7|741508.7|20
1641205240000|2022-01-03 10:20:40|743537.3|741537.3|743519.1|741519.1|743545|741545|743512|741512|21
1641205250000|2022-01-03 10:20:50|743536.6|741536.6|743528.5|741528.5|743541.4|741541.4|743517.6|741517.6|15
1641205260000|2022-01-03 10:21:00|743512.3|741512.3|743541.6|741541.6|743557.8|742022.2|743022.2|741503.3|23
1641205270000|2022-01-03 10:21:10|743531.8|741531.8|743515|741515|743539|741539|743499.7|741499.7|21
1641205280000|2022-01-03 10:21:20|743523.5|741523.5|743497.8|741497.8|743523.5|741979.1|742979.1|741477.4|16
1641205290000|2022-01-03 10:21:30|743507.4|741507.4|743533.7|741533.7|743553.6|741553.6|743485.1|741485.1|19
1641205300000|2022-01-03 10:21:40|743535|741535|743495.2|741495.2|743535.2|741535.2|743443.1|741443.1|25
1641205310000|2022-01-03 10:21:50|743499.8|741499.8|743491.9|741491.9|743499.8|741499.8|743460.1|741460.1|10
1641205320000|2022-01-03 10:22:00|743498.8|741498.8|743524.6|741524.6|743535.9|741535.9|743479.9|741479.9|29
1641205330000|2022-01-03 10:22:10|743532.5|741532.5|743413.2|741413.2|743534.5|741534.5|743413.2|741413.2|25
1641205340000|2022-01-03 10:22:20|743429.9|741429.9|743457.4|741457.4|743477.6|741477.6|743429.9|741429.9|16
1641205350000|2022-01-03 10:22:30|743459.3|741459.3|743472.4|741472.4|743484|741484|743446.6|741446.6|15
1641205360000|2022-01-03 10:22:40|743478.4|741478.4|743472.8|741472.8|743478.4|741478.4|743468|741468|6
1641205370000|2022-01-03 10:22:50|743473.4|741473.4|743470.8|741470.8|743473.4|741473.4|743469.9|741469.9|3
1641205380000|2022-01-03 10:23:00|743471.6|741471.6|743471.8|741471.8|743485.6|741961.1|742957.5|741455.8|20
1641205390000|2022-01-03 10:23:10|743473.5|741473.5|743481.2|741481.2|743488.8|741488.8|743455.6|741455.6|19
1641205400000|2022-01-03 10:23:20|743450.6|741450.6|743481.8|741481.8|743499.9|741499.9|743450.6|741450.6|16
1641205410000|2022-01-03 10:23:30|743501.5|741501.5|743486.2|741486.2|743501.5|741501.5|743431.4|741431.4|23
1641205420000|2022-01-03 10:23:40|743486.3|741486.3|743485.9|741485.9|743496.2|742003|743003|741480.4|15
1641205430000|2022-01-03 10:23:50|743487.9|741487.9|743490|741490|743495.9|741495.9|743486.9|741486.9|18
1641205440000|2022-01-03 10:24:00|743489.2|741489.2|743502.9|741502.9|743504|741504|743426.7|741426.7|29
1641205450000|2022-01-03 10:24:10|743497.3|741497.3|743561.6|741561.6|743563.4|742047.5|743047.5|741496.4|24
1641205460000|2022-01-03 10:24:20|743572.9|741572.9|743137.6|742137.6|743627.2|742137.6|743050.7|741553.4|29
1641205470000|2022-01-03 10:24:30|743642.1|741642.1|743636.6|741636.6|743651.1|742165.5|743117|741600.4|29
1641205480000|2022-01-03 10:24:40|743647.4|741647.4|743652|741652|743657.2|742144.2|743144.2|741633.2|24
1641205490000|2022-01-03 10:24:50|743644|741644|743652.2|741652.2|743657.5|742142.2|743142.2|741625.2|31
1641205500000|2022-01-03 10:25:00|743652.5|741652.5|743591.9|741591.9|743652.5|741652.5|743547.6|741547.6|31
1641205510000|2022-01-03 10:25:10|743591.8|741591.8|743568.6|741568.6|743605.1|741605.1|743544.3|741544.3|29
1641205520000|2022-01-03 10:25:20|743556.7|741556.7|743508|741508|743564.5|741564.5|743457.1|741457.1|23
1641205530000|2022-01-03 10:25:30|743499.3|741499.3|743464.1|741464.1|743516.3|741516.3|743447.3|741447.3|16
1641205540000|2022-01-03 10:25:40|743462.3|741462.3|743485.7|741485.7|743520.8|741520.8|743462.3|741462.3|15
1641205550000|2022-01-03 10:25:50|743506|741506|743494|741494|743506|741506|743457.9|741457.9|13
1641205560000|2022-01-03 10:26:00|743492.3|741492.3|743612.8|741612.8|743614.4|741614.4|743458.7|741458.7|27
1641205570000|2022-01-03 10:26:10|743578|741578|743396.6|741396.6|743622.5|741622.5|743387.3|741387.3|21
1641205580000|2022-01-03 10:26:20|743367.2|741367.2|743368.1|741368.1|743425.6|741425.6|743360|741360|25
1641205590000|2022-01-03 10:26:30|743372.4|741372.4|743383.5|741383.5|743383.5|741383.5|743355.9|741355.9|17
1641205600000|2022-01-03 10:26:40|743384.8|741384.8|743365.7|741365.7|743384.8|741384.8|743348|741348|20
1641205610000|2022-01-03 10:26:50|743363|741363|743362.8|741362.8|743378.4|741876|742876|741336|22
1641205620000|2022-01-03 10:27:00|743365|741365|743288.2|741288.2|743365|741365|743269.5|741269.5|30
1641205630000|2022-01-03 10:27:10|743292.9|741292.9|743353.9|741353.9|743388.8|741388.8|743292.9|741292.9|30
1641205640000|2022-01-03 10:27:20|743337.7|741337.7|743381.3|741381.3|743406.4|741406.4|743337.7|741337.7|18
1641205650000|2022-01-03 10:27:30|743394.5|741394.5|743370.2|741370.2|743394.5|741394.5|743357.8|741357.8|11
1641205660000|2022-01-03 10:27:40|743353.3|741353.3|743265.5|741265.5|743388.9|741388.9|743265.5|741265.5|21
1641205670000|2022-01-03 10:27:50|743268.2|741268.2|743280.9|741280.9|743294.9|741294.9|743256.1|741256.1|10
1641205680000|2022-01-03 10:28:00|743277.4|741277.4|743282.7|741282.7|743317|741317|743253.5|741253.5|27
1641205690000|2022-01-03 10:28:10|743266.5|741266.5|743288.8|741288.8|743291.4|741291.4|743254|741254|26
1641205700000|2022-01-03 10:28:20|743311|741311|743290.1|741290.1|743311|741311|743290.1|741290.1|13
1641205710000|2022-01-03 10:28:30|743291.2|741291.2|743303.4|741303.4|743307.3|741307.3|743274|741274|17
1641205720000|2022-01-03 10:28:40|743310.1|741310.1|743316.8|741316.8|743330.8|741330.8|743300.2|741300.2|14
1641205730000|2022-01-03 10:28:50|743320|741320|743635.7|741635.7|743635.7|741635.7|743320|741320|24
1641205740000|2022-01-03 10:29:00|743652.4|741652.4|743631.1|741631.1|743679.5|741679.5|743610.5|741610.5|21
1641205750000|2022-01-03 10:29:10|743631.6|741631.6|743653.1|741653.1|743655.8|741655.8|743629.9|741629.9|19
1641205760000|2022-01-03 10:29:20|743651.2|741651.2|743698.2|741698.2|743698.2|741698.2|743617.5|741617.5|23
1641205770000|2022-01-03 10:29:30|743690|741690|743693.6|741693.6|743737.1|741737.1|743687.1|741687.1|25
1641205780000|2022-01-03 10:29:40|743695.9|741695.9|743638.8|741638.8|743695.9|741695.9|743617.5|741617.5|29
1641205790000|2022-01-03 10:29:50|743628.7|741628.7|743625.9|741625.9|743644.6|741644.6|743625.9|741625.9|17
1641205800000|2022-01-03 10:30:00|743641.8|741641.8|743679.1|741679.1|743728|741728|743627.6|741627.6|29
1641205810000|2022-01-03 10:30:10|743671.5|741671.5|743703.4|741703.4|743722.8|741722.8|743671.5|741671.5|26
1641205820000|2022-01-03 10:30:20|743703.3|741703.3|743714.7|741714.7|743714.7|741714.7|743680.6|741680.6|19
1641205830000|2022-01-03 10:30:30|743715|741715|743742.5|741742.5|743742.5|741742.5|743673.1|741673.1|23
1641205840000|2022-01-03 10:30:40|743736.2|741736.2|743735.9|741735.9|743737.3|741737.3|743717.1|741717.1|20
1641205850000|2022-01-03 10:30:50|743747.4|741747.4|743820.9|741820.9|743844|742332.8|743332.8|741741.6|20
1641205860000|2022-01-03 10:31:00|743815.1|741815.1|743813.6|741813.6|743869.9|742357.9|743346|741789.3|32
1641205870000|2022-01-03 10:31:10|743817.6|741817.6|743835|741835|743845.7|742333.8|743333.8|741813.2|27
1641205880000|2022-01-03 10:31:20|743828.8|741828.8|743836.8|741836.8|743842.6|741842.6|743828.8|741828.8|10
1641205890000|2022-01-03 10:31:30|743832.3|741832.3|743787.5|741787.5|743832.3|741832.3|743738.1|741738.1|25
1641205900000|2022-01-03 10:31:40|743798.5|741798.5|743828.3|741828.3|743853.7|741853.7|743747.8|741747.8|30
1641205910000|2022-01-03 10:31:50|743826.6|741826.6|743840.7|741840.7|743842.8|741842.8|743826.6|741826.6|13
1641205920000|2022-01-03 10:32:00|743842.4|741842.4|743815.4|741815.4|743846.6|742335.2|743335.2|741804.8|19
1641205930000|2022-01-03 10:32:10|743816.6|741816.6|743829.9|741829.9|743835.9|741835.9|743800.8|741800.8|20
1641205940000|2022-01-03 10:32:20|743821.6|741821.6|743807.7|741807.7|743824.4|741824.4|743776.9|741776.9|18
1641205950000|2022-01-03 10:32:30|743799.4|741799.4|743753.9|741753.9|743819|741819|743751|741751|22
1641205960000|2022-01-03 10:32:40|743754.4|741754.4|743744.2|741744.2|743765.3|741765.3|743737.5|741737.5|24
1641205970000|2022-01-03 10:32:50|743741.8|741741.8|743750.8|741750.8|743768.2|741768.2|743741.8|741741.8|13
1641205980000|2022-01-03 10:33:00|743750.7|741750.7|743769.8|741769.8|743777.8|741777.8|743747.8|741747.8|10
1641205990000|2022-01-03 10:33:10|743768|741768|743810.9|741810.9|743810.9|741810.9|743759.2|741759.2|17
1641206000000|2022-01-03 10:33:20|743790.4|741790.4|743816.9|741816.9|743821.9|742326.3|743326.3|741776.2|19
1641206010000|2022-01-03 10:33:30|743819.8|741819.8|743826.3|741826.3|743835.2|741835.2|743802.5|741802.5|18
1641206020000|2022-01-03 10:33:40|743832.5|741832.5|743837|741837|743837.2|741837.2|743825|741825|14
1641206030000|2022-01-03 10:33:50|743836.8|741836.8|743909.8|741909.8|743913.7|742318.5|743318.5|741827.7|21
1641206040000|2022-01-03 10:34:00|743912.2|741912.2|743927.8|741927.8|743927.8|741927.8|743886.9|741886.9|29
1641206050000|2022-01-03 10:34:10|743920.7|741920.7|743902.5|741902.5|743920.7|741920.7|743896.7|741896.7|20
1641206060000|2022-01-03 10:34:20|743908|741908|743893|741893|743922.9|741922.9|743852.1|741852.1|22
1641206070000|2022-01-03 10:34:30|743897.6|741897.6|743894.9|741894.9|743897.6|741897.6|743863.7|741863.7|20
1641206080000|2022-01-03 10:34:40|743896.8|741896.8|743842.8|741842.8|743896.8|741896.8|743842.8|741842.8|20
1641206090000|2022-01-03 10:34:50|743844.1|741844.1|743805.2|741805.2|743855.7|741855.7|743788.2|741788.2|19
1641206100000|2022-01-03 10:35:00|743810.9|741810.9|743722.8|741722.8|743819|742249.8|743210.4|741698.1|28
1641206110000|2022-01-03 10:35:10|743719.9|741719.9|743558.1|741558.1|743727.3|742160.4|743096.9|741531.8|24
1641206120000|2022-01-03 10:35:20|743542.3|741542.3|743532.7|741532.7|743573.6|741573.6|743498.3|741498.3|15
1641206130000|2022-01-03 10:35:30|743534.1|741534.1|743517.4|741517.4|743534.1|741534.1|743496.9|741496.9|17
1641206140000|2022-01-03 10:35:40|743530.9|741530.9|743582.3|741582.3|743593.5|741593.5|743501.2|741501.2|30
1641206150000|2022-01-03 10:35:50|743581.4|741581.4|743519|741519|743582.1|741582.1|743489.5|741489.5|25
1641206160000|2022-01-03 10:36:00|743511.7|741511.7|743500.3|741500.3|743518.2|741997.3|742994.8|741490.7|24
1641206170000|2022-01-03 10:36:10|743007.5|742007.5|743494.3|741494.3|743520.2|742014.5|743000|741484.6|24
1641206180000|2022-01-03 10:36:20|743491.6|741491.6|743530.6|741530.6|743541.4|741541.4|743491.6|741491.6|22
1641206190000|2022-01-03 10:36:30|743529.8|741529.8|743530.1|741530.1|743531.8|741531.8|743522.6|741522.6|11
1641206200000|2022-01-03 10:36:40|743528.2|741528.2|743534.8|741534.8|743546.8|741546.8|743523.7|741523.7|17
1641206210000|2022-01-03 10:36:50|743537.4|741537.4|743647.9|741647.9|743675.4|741675.4|743537.4|741537.4|18
1641206220000|2022-01-03 10:37:00|743647.2|741647.2|743606.6|741606.6|743651.8|741651.8|743576.1|741576.1|20
1641206230000|2022-01-03 10:37:10|743608.4|741608.4|743618.3|741618.3|743627.4|741627.4|743607.2|741607.2|17
1641206240000|2022-01-03 10:37:20|743624.6|741624.6|743583.6|741583.6|743624.6|742071.4|743053|741516.2|25
1641206250000|2022-01-03 10:37:30|743573.5|741573.5|743652.1|741652.1|743660|741660|743563.4|741563.4|20
1641206260000|2022-01-03 10:37:40|743679.7|741679.7|743661.1|741661.1|743679.7|741679.7|743648.4|741648.4|16
1641206270000|2022-01-03 10:37:50|743653.3|741653.3|743666.7|741666.7|743680.5|741680.5|743652.2|741652.2|18
1641206280000|2022-01-03 10:38:00|743670.1|741670.1|743639.5|741639.5|743677.3|741677.3|743636.3|741636.3|15
1641206290000|2022-01-03 10:38:10|743638.7|741638.7|743656.2|741656.2|743661.1|741661.1|743629.3|741629.3|12
1641206300000|2022-01-03 10:38:20|743654.6|741654.6|743655.6|741655.6|743665.5|741665.5|743652.1|741652.1|8
1641206310000|2022-01-03 10:38:30|743658.5|741658.5|743665.3|741665.3|743667.5|741667.5|743658.5|741658.5|8
1641206320000|2022-01-03 10:38:40|743665.9|741665.9|743566|741566|743670.8|742181.5|743165.1|741559.7|18
1641206330000|2022-01-03 10:38:50|743570.9|741570.9|743535.2|741535.2|743572.5|741572.5|743532.7|741532.7|11
1641206340000|2022-01-03 10:39:00|743540.8|741540.8|743593.5|741593.5|743614.3|741614.3|743540.8|741540.8|19
1641206350000|2022-01-03 10:39:10|743614|741614|743706.8|741706.8|743731|741731|743614|741614|21
1641206360000|2022-01-03 10:39:20|743723.7|741723.7|743725.6|741725.6|743732.2|741732.2|743708.4|741708.4|15
1641206370000|2022-01-03 10:39:30|743727.8|741727.8|743712.2|741712.2|743727.8|741727.8|743703.3|741703.3|15
1641206380000|2022-01-03 10:39:40|743715.2|741715.2|743715.3|741715.3|743722.4|741722.4|743700|741700|19
1641206390000|2022-01-03 10:39:50|743711.6|741711.6|743692.4|741692.4|743713.5|741713.5|743682.5|741682.5|16
1641206400000|2022-01-03 10:40:00|743699.6|741699.6|743616.8|741616.8|743699.6|741699.6|743580.1|741580.1|26
1641206410000|2022-01-03 10:40:10|743608.6|741608.6|743604.9|741604.9|743612.3|742097.9|743097.9|741579.4|16
1641206420000|2022-01-03 10:40:20|743593.5|741593.5|743545.4|741545.4|743596.3|742053|743053|741529.3|17
1641206430000|2022-01-03 10:40:30|743525.5|741525.5|743614.2|741614.2|743614.3|742103.3|743103.3|741525.5|21
1641206440000|2022-01-03 10:40:40|743621.9|741621.9|743609.9|741609.9|743628.7|741628.7|743608.5|741608.5|14
1641206450000|2022-01-03 10:40:50|743612.9|741612.9|743618.1|741618.1|743621.7|741621.7|743599.2|741599.2|13
1641206460000|2022-01-03 10:41:00|743617.5|741617.5|743592.3|741592.3|743624.7|742103.8|743103.8|741590.4|23
1641206470000|2022-01-03 10:41:10|743597.2|741597.2|743598.1|741598.1|743618.5|741618.5|743592.7|741592.7|15
1641206480000|2022-01-03 10:41:20|743598.2|741598.2|743630.1|741630.1|743630.1|741630.1|743592.7|741592.7|12
1641206490000|2022-01-03 10:41:30|743636.2|741636.2|743645.1|741645.1|743645.1|742141.5|743136.9|741614.3|18
1641206500000|2022-01-03 10:41:40|743636.4|741636.4|743609.3|741609.3|743647.6|741647.6|743609.3|741609.3|20
1641206510000|2022-01-03 10:41:50|743602.5|741602.5|743637.1|741637.1|743637.1|741637.1|743602.5|741602.5|15
1641206520000|2022-01-03 10:42:00|743637.5|741637.5|743529.8|741529.8|743637.5|742051.2|743047.6|741522.8|19
1641206530000|2022-01-03 10:42:10|743519.8|741519.8|743508.3|741508.3|743552|742050.1|743000.3|741508.3|24
1641206540000|2022-01-03 10:42:20|743502.6|741502.6|743562.8|741562.8|743583.8|741583.8|743492.5|741492.5|21
1641206550000|2022-01-03 10:42:30|743561|741561|743579.7|741579.7|743582.4|741582.4|743561|741561|21
1641206560000|2022-01-03 10:42:40|743586.3|741586.3|743650.1|741650.1|743657.9|741657.9|743570.9|741570.9|21
1641206570000|2022-01-03 10:42:50|743654.8|741654.8|743646.4|741646.4|743692.4|742182.5|743182.5|741641.2|18
1641206580000|2022-01-03 10:43:00|743648.3|741648.3|743690.5|741690.5|743690.5|742150.4|743150.4|741622.6|27
1641206590000|2022-01-03 10:43:10|743688.6|741688.6|743731.2|741731.2|743735.9|742218.1|743218.1|741651.7|23
1641206600000|2022-01-03 10:43:20|743730.4|741730.4|743233.1|742233.1|743733.5|742233.6|743232.9|741727.5|14
1641206610000|2022-01-03 10:43:30|743231.8|742231.8|743738.9|741738.9|743754.3|742252.9|743231.8|741725.7|16
1641206620000|2022-01-03 10:43:40|743748.1|741748.1|743736.1|741736.1|743748.2|741748.2|743735.4|741735.4|11
1641206630000|2022-01-03 10:43:50|743743.6|741743.6|743727.1|741727.1|743743.6|741743.6|743720.7|741720.7|10
1641206640000|2022-01-03 10:44:00|743731.2|741731.2|743737.8|741737.8|743737.8|741737.8|743725.6|741725.6|14
1641206650000|2022-01-03 10:44:10|743751.4|741751.4|743818.5|741818.5|743850.5|742349.4|743349.4|741746.7|18
1641206660000|2022-01-03 10:44:20|743831.5|741831.5|743867.4|741867.4|743894.9|741894.9|743827|741827|19
1641206670000|2022-01-03 10:44:30|743867.9|741867.9|743855.9|741855.9|743900.3|742379.6|743379.6|741855.9|25
1641206680000|2022-01-03 10:44:40|743861.7|741861.7|743858.9|741858.9|743898.1|741898.1|743853.6|741853.6|24
1641206690000|2022-01-03 10:44:50|743872.4|741872.4|743891.1|741891.1|743895.4|741895.4|743848|741848|18
1641206700000|2022-01-03 10:45:00|743889.3|741889.3|743874.1|741874.1|743889.3|741889.3|743851.4|741851.4|25
1641206710000|2022-01-03 10:45:10|743878.3|741878.3|743888.6|741888.6|743896|741896|743861.8|741861.8|20
1641206720000|2022-01-03 10:45:20|743890.5|741890.5|743892.5|741892.5|743892.8|741892.8|743854.7|741854.7|16
1641206730000|2022-01-03 10:45:30|743815.5|741815.5|743885.9|741885.9|743899.7|741899.7|743815.5|741815.5|20
1641206740000|2022-01-03 10:45:40|743885.4|741885.4|743915.6|741915.6|743915.6|741915.6|743841.5|741841.5|21
1641206750000|2022-01-03 10:45:50|743913.3|741913.3|743903.1|741903.1|743919.2|741919.2|743891.6|741891.6|15
1641206760000|2022-01-03 10:46:00|743903.2|741903.2|743901.9|741901.9|743909.6|741909.6|743892.3|741892.3|19
1641206770000|2022-01-03 10:46:10|743901.8|741901.8|743906.2|741906.2|743926.8|741926.8|743890.4|741890.4|17
1641206780000|2022-01-03 10:46:20|743914.9|741914.9|743917.4|741917.4|743928.8|741928.8|743906|741906|21
1641206790000|2022-01-03 10:46:30|743911.5|741911.5|743858|741858|743918.7|741918.7|743857.6|741857.6|33
1641206800000|2022-01-03 10:46:40|743852.2|741852.2|743900|741900|743915.5|741915.5|743852.2|741852.2|13
1641206810000|2022-01-03 10:46:50|743895.3|741895.3|743913.2|741913.2|743941.5|741941.5|743843.3|741843.3|28
1641206820000|2022-01-03 10:47:00|743900.2|741900.2|743493.3|742493.3|743948.6|742493.3|743493.3|741899.2|24
1641206830000|2022-01-03 10:47:10|743498.2|742498.2|744142|742142|744142|742498.2|743498.2|741918.3|26
1641206840000|2022-01-03 10:47:20|744125.7|742125.7|744130.4|742130.4|744138|742138|744095.8|742095.8|28
1641206850000|2022-01-03 10:47:30|744135.1|742135.1|744124|742124|744169|742169|744103.5|742103.5|28
1641206860000|2022-01-03 10:47:40|744141.2|742141.2|744156|742156|744187.9|742187.9|744105.6|742105.6|22
1641206870000|2022-01-03 10:47:50|744165.2|742165.2|744137.8|742137.8|744188.7|742188.7|744132|742132|28
1641206880000|2022-01-03 10:48:00|744152|742152|744105.7|742105.7|744152|742152|744082.7|742082.7|17
1641206890000|2022-01-03 10:48:10|744107.4|742107.4|744128.4|742128.4|744161.8|742161.8|744107.4|742107.4|19
1641206900000|2022-01-03 10:48:20|744147.2|742147.2|744133.3|742133.3|744147.2|742147.2|744113.8|742113.8|22
1641206910000|2022-01-03 10:48:30|744139.9|742139.9|744157.8|742157.8|744161.2|742161.2|744136|742136|24
1641206920000|2022-01-03 10:48:40|744156.1|742156.1|744178.8|742178.8|744223.2|742223.2|744148.2|742148.2|24
1641206930000|2022-01-03 10:48:50|744187.7|742187.7|744175|742175|744195.2|742195.2|744163.9|742163.9|23
1641206940000|2022-01-03 10:49:00|744178.8|742178.8|744188.6|742188.6|744214.7|742214.7|744172.9|742172.9|19
1641206950000|2022-01-03 10:49:10|744183.2|742183.2|744183|742183|744233.7|742691.7|743691.7|742171.5|21
1641206960000|2022-01-03 10:49:20|744186.4|742186.4|744181.7|742181.7|744208.8|742710.9|743705.7|742170.1|15
1641206970000|2022-01-03 10:49:30|744203.2|742203.2|744233|742233|744233|742721.5|743680|742203.2|13
1641206980000|2022-01-03 10:49:40|744224.9|742224.9|744364.2|742364.2|744364.2|742844|743836.7|742221.4|24
1641206990000|2022-01-03 10:49:50|744353.5|742353.5|744404.5|742404.5|744404.5|742404.5|744333.5|742333.5|25
1641207000000|2022-01-03 10:50:00|744383.8|742383.8|744340.7|742340.7|744442.8|742442.8|744336.3|742336.3|24
1641207010000|2022-01-03 10:50:10|744362.5|742362.5|744385.2|742385.2|744412.9|742871.8|743871.8|742329.4|22
1641207020000|2022-01-03 10:50:20|744366.8|742366.8|744392.4|742392.4|744404.9|742867.8|743867.8|742345.5|22
1641207030000|2022-01-03 10:50:30|744385.8|742385.8|744432.9|742432.9|744432.9|742432.9|744385.6|742385.6|17
1641207040000|2022-01-03 10:50:40|744435.9|742435.9|744378.4|742378.4|744435.9|742435.9|744375|742375|19
1641207050000|2022-01-03 10:50:50|744384.1|742384.1|744411.8|742411.8|744427.7|742427.7|744355.5|742355.5|32
1641207060000|2022-01-03 10:51:00|744385.6|742385.6|744372.2|742372.2|744414.6|742414.6|744289.5|742289.5|28
1641207070000|2022-01-03 10:51:10|744414.1|742414.1|744398.2|742398.2|744414.1|742414.1|744362.5|742362.5|13
1641207080000|2022-01-03 10:51:20|744398.1|742398.1|744378.9|742378.9|744401.1|742401.1|744368.9|742368.9|15
1641207090000|2022-01-03 10:51:30|744368.4|742368.4|744369.7|742369.7|744382.9|742382.9|744368.4|742368.4|13
1641207100000|2022-01-03 10:51:40|744366.1|742366.1|744380.4|742380.4|744395.3|742395.3|744366.1|742366.1|12
1641207110000|2022-01-03 10:51:50|744377.8|742377.8|744432|742432|744432|742870.9|743854.6|742351.3|19
1641207120000|2022-01-03 10:52:00|743890.9|742890.9|744355|742355|744404.8|742890.9|743860.3|742333.8|29
1641207130000|2022-01-03 10:52:10|744367.2|742367.2|744378.6|742378.6|744382|742382|744350.1|742350.1|15
1641207140000|2022-01-03 10:52:20|744379|742379|744433.1|742433.1|744468.6|742897.7|743897.7|742364.9|29
1641207150000|2022-01-03 10:52:30|744423|742423|744423.3|742423.3|744471.2|742471.2|744415.4|742415.4|19
1641207160000|2022-01-03 10:52:40|744435.5|742435.5|744458.7|742458.7|744472.4|742472.4|744431|742431|21
1641207170000|2022-01-03 10:52:50|744451.5|742451.5|744487.7|742487.7|744508.9|742508.9|744434.2|742434.2|23
1641207180000|2022-01-03 10:53:00|744503.7|742503.7|744470.9|742470.9|744522.3|742522.3|744461.1|742461.1|25
1641207190000|2022-01-03 10:53:10|744471|742471|744439.6|742439.6|744499.3|742499.3|744409.3|742409.3|24
1641207200000|2022-01-03 10:53:20|744438.2|742438.2|744430.5|742430.5|744443.8|742443.8|744426.6|742426.6|14
1641207210000|2022-01-03 10:53:30|744422.3|742422.3|744410.6|742410.6|744489.6|742489.6|744410.6|742410.6|20
1641207220000|2022-01-03 10:53:40|744387.6|742387.6|744404.1|742404.1|744451.3|742451.3|744374.7|742374.7|27
1641207230000|2022-01-03 10:53:50|744454.1|742454.1|744368.3|742368.3|744454.1|742454.1|744362.5|742362.5|13
1641207240000|2022-01-03 10:54:00|744374.2|742374.2|744382.8|742382.8|744384.2|742384.2|744368|742368|16
1641207250000|2022-01-03 10:54:10|744383.3|742383.3|744310.4|742310.4|744386.1|742386.1|744310.4|742310.4|16
1641207260000|2022-01-03 10:54:20|744257.7|742257.7|744303.1|742303.1|744319.3|742319.3|744257.7|742257.7|23
1641207270000|2022-01-03 10:54:30|744300.3|742300.3|744280.5|742280.5|744305.8|742305.8|744275.7|742275.7|11
1641207280000|2022-01-03 10:54:40|744281.3|742281.3|744316.9|742316.9|744353.3|742353.3|744281.3|742281.3|13
1641207290000|2022-01-03 10:54:50|744322.7|742322.7|744358.9|742358.9|744372.9|742888.6|743888.6|742322.7|27
1641207300000|2022-01-03 10:55:00|744362.7|742362.7|744341.5|742341.5|744367.9|742367.9|744341.5|742341.5|15
1641207310000|2022-01-03 10:55:10|744323.7|742323.7|744267.5|742267.5|744323.7|742323.7|744256.3|742256.3|27
1641207320000|2022-01-03 10:55:20|744279.3|742279.3|744237.9|742237.9|744286.3|742286.3|744218|742218|21
1641207330000|2022-01-03 10:55:30|744284|742284|744210.4|742210.4|744284|742284|744210.4|742210.4|29
1641207340000|2022-01-03 10:55:40|744230.4|742230.4|744172|742172|744230.4|742230.4|744170.7|742170.7|27
1641207350000|2022-01-03 10:55:50|744176.3|742176.3|744173|742173|744194.7|742194.7|744162.7|742162.7|18
1641207360000|2022-01-03 10:56:00|744171.2|742171.2|744162.5|742162.5|744216.3|742216.3|744154.5|742154.5|23
1641207370000|2022-01-03 10:56:10|744169.6|742169.6|744204.7|742204.7|744244.6|742244.6|744169.6|742169.6|15
1641207380000|2022-01-03 10:56:20|744209.5|742209.5|744210.3|742210.3|744227.6|742227.6|744204.7|742204.7|22
1641207390000|2022-01-03 10:56:30|744215|742215|744204.7|742204.7|744255.3|742255.3|744200.5|742200.5|21
1641207400000|2022-01-03 10:56:40|744160.6|742160.6|744199.9|742199.9|744223.8|742223.8|744109|742109|22
1641207410000|2022-01-03 10:56:50|744197.8|742197.8|744190.4|742190.4|744209.4|742209.4|744152.5|742152.5|17
1641207420000|2022-01-03 10:57:00|744189.2|742189.2|744172.7|742172.7|744219|742219|744169.5|742169.5|17
1641207430000|2022-01-03 10:57:10|744180.3|742180.3|744182.6|742182.6|744190.3|742190.3|744180.3|742180.3|14
1641207440000|2022-01-03 10:57:20|744229|742229|744185.4|742185.4|744235.8|742235.8|744173.3|742173.3|15
1641207450000|2022-01-03 10:57:30|744199.4|742199.4|744220.6|742220.6|744266.9|742716.1|743716.1|742180.5|19
1641207460000|2022-01-03 10:57:40|744226.3|742226.3|744232.9|742232.9|744253.5|742253.5|744188.7|742188.7|23
1641207470000|2022-01-03 10:57:50|744259.6|742259.6|744222.6|742222.6|744259.6|742259.6|744192.2|742192.2|13
1641207480000|2022-01-03 10:58:00|744220.4|742220.4|744263.2|742263.2|744278.2|742278.2|744212.2|742212.2|22
1641207490000|2022-01-03 10:58:10|744272.9|742272.9|744279.3|742279.3|744289.9|742289.9|744254|742254|17
1641207500000|2022-01-03 10:58:20|744276.2|742276.2|744215.2|742215.2|744287.4|742287.4|744211.2|742211.2|21
1641207510000|2022-01-03 10:58:30|744206.5|742206.5|744200.9|742200.9|744248.2|742776.1|743776.1|742173.5|21
1641207520000|2022-01-03 10:58:40|744200.5|742200.5|744226.1|742226.1|744266.4|742783.7|743704.1|742167.7|18
1641207530000|2022-01-03 10:58:50|744201.5|742201.5|744263.1|742263.1|744263.1|742263.1|744201.5|742201.5|20
1641207540000|2022-01-03 10:59:00|744243.1|742243.1|744245.4|742245.4|744282.5|742282.5|744227.5|742227.5|24
1641207550000|2022-01-03 10:59:10|744253.9|742253.9|744259.1|742259.1|744268.3|742268.3|744241.4|742241.4|8
1641207560000|2022-01-03 10:59:20|744263.4|742263.4|744248.5|742248.5|744267.1|742267.1|744248.5|742248.5|7
1641207570000|2022-01-03 10:59:30|744261.7|742261.7|744272.5|742272.5|744289.9|742289.9|744252.4|742252.4|18
1641207580000|2022-01-03 10:59:40|744267.5|742267.5|744345.8|742345.8|744368.4|742888.4|743851.4|742249.8|20
1641207590000|2022-01-03 10:59:50|744348.2|742348.2|744419.7|742419.7|744419.7|742877.4|743857.5|742348.2|25
1641207600000|2022-01-03 11:00:00|744418.4|742418.4|744402.7|742402.7|744444.2|742444.2|744377.3|742377.3|26
1641207610000|2022-01-03 11:00:10|744410.2|742410.2|744308.3|742308.3|744413.1|742413.1|744266.9|742266.9|31
1641207620000|2022-01-03 11:00:20|744294.4|742294.4|744345.2|742345.2|744358|742358|744294.4|742294.4|17
1641207630000|2022-01-03 11:00:30|744321.3|742321.3|744301.2|742301.2|744347.7|742347.7|744301.2|742301.2|21
1641207640000|2022-01-03 11:00:40|744289.7|742289.7|744285.8|742285.8|744345.6|742345.6|744281.4|742281.4|17
1641207650000|2022-01-03 11:00:50|744281.4|742281.4|744320.4|742320.4|744321.7|742321.7|744281.4|742281.4|16
1641207660000|2022-01-03 11:01:00|744337.6|742337.6|743834|742834|744347.9|742840.9|743834|742282.5|16
1641207670000|2022-01-03 11:01:10|744300.2|742300.2|744332.3|742332.3|744332.3|742332.3|744300.2|742300.2|11
1641207680000|2022-01-03 11:01:20|744337|742337|744326.3|742326.3|744337|742337|744312.4|742312.4|16
1641207690000|2022-01-03 11:01:30|744330.6|742330.6|744292.5|742292.5|744345|742345|744290|742290|15
1641207700000|2022-01-03 11:01:40|744306.8|742306.8|744307.4|742307.4|744323.9|742323.9|744282.6|742282.6|16
1641207710000|2022-01-03 11:01:50|744312.7|742312.7|744296.8|742296.8|744312.7|742312.7|744285.1|742285.1|15
1641207720000|2022-01-03 11:02:00|744301.1|742301.1|744299.7|742299.7|744327.4|742327.4|744292.3|742292.3|23
1641207730000|2022-01-03 11:02:10|744305.6|742305.6|744395.1|742395.1|744395.1|742395.1|744297.2|742297.2|20
1641207740000|2022-01-03 11:02:20|744375|742375|744553.9|742553.9|744553.9|743029.4|744029.4|742375|16
1641207750000|2022-01-03 11:02:30|744554.2|742554.2|744523.8|742523.8|744554.2|742554.2|744516.1|742516.1|14
1641207760000|2022-01-03 11:02:40|744547.6|742547.6|744537.8|742537.8|744547.6|742547.6|744531.6|742531.6|10
1641207770000|2022-01-03 11:02:50|744534|742534|744529|742529|744536.8|742536.8|744520.7|742520.7|7
1641207780000|2022-01-03 11:03:00|744540.4|742540.4|744620.2|742620.2|744636.9|743115.4|744110.8|742536.9|18
1641207790000|2022-01-03 11:03:10|744619.6|742619.6|744664.8|742664.8|744664.8|743137.5|744111.2|742598.6|18
1641207800000|2022-01-03 11:03:20|744654.8|742654.8|744588.9|742588.9|744740.8|743235.9|744172.1|742583.4|25
1641207810000|2022-01-03 11:03:30|744591.9|742591.9|744518.7|742518.7|744591.9|742591.9|744512.4|742512.4|31
1641207820000|2022-01-03 11:03:40|744529.7|742529.7|744555.7|742555.7|744566.3|742566.3|744525.4|742525.4|21
1641207830000|2022-01-03 11:03:50|744551.1|742551.1|744570|742570|744611.4|743056.4|744054|742544.7|18
1641207840000|2022-01-03 11:04:00|744567.1|742567.1|744564.2|742564.2|744581.3|743061.9|744061.9|742539.2|12
1641207850000|2022-01-03 11:04:10|744573.9|742573.9|744560.3|742560.3|744576.9|742576.9|744560.3|742560.3|12
1641207860000|2022-01-03 11:04:20|744568.4|742568.4|744583.3|742583.3|744583.3|742583.3|744568.4|742568.4|8
1641207870000|2022-01-03 11:04:30|744583|742583|744578.7|742578.7|744587.3|742587.3|744556.5|742556.5|9
1641207880000|2022-01-03 11:04:40|744585.4|742585.4|744568|742568|744585.4|742585.4|744561.7|742561.7|13
1641207890000|2022-01-03 11:04:50|744568.8|742568.8|744573.2|742573.2|744574.1|742574.1|744560.6|742560.6|9
1641207900000|2022-01-03 11:05:00|744565.2|742565.2|744202.3|742202.3|744565.2|742667.2|743667.2|742192|33
1641207910000|2022-01-03 11:05:10|744195.8|742195.8|744206|742206|744303.2|742303.2|744170.7|742170.7|28
1641207920000|2022-01-03 11:05:20|744233|742233|744166.6|742166.6|744302.9|742302.9|744166.6|742166.6|30
1641207930000|2022-01-03 11:05:30|744162|742162|744084.3|742084.3|744192.9|742192.9|744083.7|742083.7|24
1641207940000|2022-01-03 11:05:40|744105.6|742105.6|743913.1|741913.1|744119.2|742119.2|743897.2|741897.2|34
1641207950000|2022-01-03 11:05:50|743916.9|741916.9|743927.9|741927.9|743934|741934|743905.3|741905.3|22
1641207960000|2022-01-03 11:06:00|743931.6|741931.6|743836.6|741836.6|743967.5|741967.5|743817.6|741817.6|28
1641207970000|2022-01-03 11:06:10|743914.5|741914.5|743877|741877|743914.5|741914.5|743866.5|741866.5|22
1641207980000|2022-01-03 11:06:20|743881.2|741881.2|743874.5|741874.5|743903.9|741903.9|743851.4|741851.4|22
1641207990000|2022-01-03 11:06:30|743878.6|741878.6|743891.6|741891.6|743901.2|741901.2|743823.4|741823.4|29
1641208000000|2022-01-03 11:06:40|743867.6|741867.6|743872.9|741872.9|743884.2|741884.2|743853.3|741853.3|14
1641208010000|2022-01-03 11:06:50|743878.7|741878.7|743905.8|741905.8|743941.3|741941.3|743869|741869|27
1641208020000|2022-01-03 11:07:00|743921.7|741921.7|743878.6|741878.6|743921.7|742406.1|743362.3|741859|25
1641208030000|2022-01-03 11:07:10|743877.2|741877.2|743889.1|741889.1|743911.7|742400.8|743400.8|741877.1|19
1641208040000|2022-01-03 11:07:20|743884.6|741884.6|743457.3|742457.3|743935.9|742457.3|743377.7|741865.2|27
1641208050000|2022-01-03 11:07:30|743957.6|741957.6|743439.1|742439.1|743958.7|742448.6|743430.3|741917.8|22
1641208060000|2022-01-03 11:07:40|743439.2|742439.2|743939.3|741939.3|743957.6|742439.2|743439.2|741929.7|16
1641208070000|2022-01-03 11:07:50|743930.9|741930.9|743410.4|742410.4|743950.5|742410.4|743410.4|741918.4|9
1641208080000|2022-01-03 11:08:00|743914.7|741914.7|743913.8|741913.8|743932|742400.6|743393.3|741889.9|23
1641208090000|2022-01-03 11:08:10|743903.8|741903.8|743898.2|741898.2|743916.5|741916.5|743898.2|741898.2|15
1641208100000|2022-01-03 11:08:20|743900.3|741900.3|743412.2|742412.2|743921.2|742422.9|743411.5|741898.3|16
1641208110000|2022-01-03 11:08:30|743909.7|741909.7|743902.2|741902.2|743913.8|741913.8|743902.2|741902.2|13
1641208120000|2022-01-03 11:08:40|743902.7|741902.7|743911.2|741911.2|743912.2|741912.2|743902.4|741902.4|9
1641208130000|2022-01-03 11:08:50|743903.1|741903.1|743907.9|741907.9|743908.7|741908.7|743903|741903|13
1641208140000|2022-01-03 11:09:00|743902.5|741902.5|743703.1|741703.1|743908.2|742383.9|743279.1|741577.5|30
1641208150000|2022-01-03 11:09:10|743699|741699|743702.9|741702.9|743702.9|741702.9|743646.5|741646.5|28
1641208160000|2022-01-03 11:09:20|743700.7|741700.7|743745.8|741745.8|743772.8|741772.8|743700.7|741700.7|23
1641208170000|2022-01-03 11:09:30|743745.3|741745.3|743737.6|741737.6|743746.6|741746.6|743732.1|741732.1|15
1641208180000|2022-01-03 11:09:40|743731.8|741731.8|743720.8|741720.8|743752.6|741752.6|743720.8|741720.8|24
1641208190000|2022-01-03 11:09:50|743734.2|741734.2|743725.4|741725.4|743734.2|741734.2|743679.7|741679.7|23
1641208200000|2022-01-03 11:10:00|743743.4|741743.4|743694.9|741694.9|743745.4|742189.3|743189.3|741667.3|31
1641208210000|2022-01-03 11:10:10|743690.3|741690.3|743688.5|741688.5|743710|741710|743673.9|741673.9|15
1641208220000|2022-01-03 11:10:20|743684.3|741684.3|743708.1|741708.1|743713.2|741713.2|743678.7|741678.7|23
1641208230000|2022-01-03 11:10:30|743710|741710|743756.6|741756.6|743775.2|741775.2|743704.8|741704.8|27
1641208240000|2022-01-03 11:10:40|743769.6|741769.6|743791.4|741791.4|743810.3|741810.3|743761.1|741761.1|21
1641208250000|2022-01-03 11:10:50|743788.5|741788.5|743790.7|741790.7|743811.8|741811.8|743772.4|741772.4|20
1641208260000|2022-01-03 11:11:00|743796|741796|743768.3|741768.3|743797|741797|743757.8|741757.8|24
1641208270000|2022-01-03 11:11:10|743782.5|741782.5|743783.6|741783.6|743795.1|741795.1|743775.2|741775.2|21
1641208280000|2022-01-03 11:11:20|743789.8|741789.8|743807.4|741807.4|743807.4|741807.4|743786.9|741786.9|14
1641208290000|2022-01-03 11:11:30|743270.1|742270.1|743789|741789|743792.4|742270.1|743264.7|741771.7|12
1641208300000|2022-01-03 11:11:40|743786.1|741786.1|743813|741813|743813|741813|743782.7|741782.7|18
1641208310000|2022-01-03 11:11:50|743812.4|741812.4|743831.9|741831.9|743843.7|741843.7|743811.7|741811.7|17
1641208320000|2022-01-03 11:12:00|743833.9|741833.9|743830.8|741830.8|743835.5|741835.5|743830.3|741830.3|12
1641208330000|2022-01-03 11:12:10|743832.6|741832.6|743841.6|741841.6|743841.6|741841.6|743825.7|741825.7|13
1641208340000|2022-01-03 11:12:20|743851.8|741851.8|743927.5|741927.5|743950|741950|743844.7|741844.7|31
1641208350000|2022-01-03 11:12:30|743931.5|741931.5|743943.2|741943.2|743966.1|741966.1|743927.9|741927.9|21
1641208360000|2022-01-03 11:12:40|743951.3|741951.3|743981.8|741981.8|743981.8|741981.8|743932.5|741932.5|23
1641208370000|2022-01-03 11:12:50|743983|741983|744028.5|742028.5|744037.5|742037.5|743975.9|741975.9|22
1641208380000|2022-01-03 11:13:00|744011.7|742011.7|744024.7|742024.7|744031.8|742517.1|743517.1|742011.7|11
1641208390000|2022-01-03 11:13:10|744023.9|742023.9|744008|742008|744025.3|742025.3|743992.4|741992.4|24
1641208400000|2022-01-03 11:13:20|743994.9|741994.9|744018.9|742018.9|744023.5|742023.5|743990.7|741990.7|21
1641208410000|2022-01-03 11:13:30|744019.9|742019.9|743931|741931|744022|742022|743920.3|741920.3|24
1641208420000|2022-01-03 11:13:40|743934.6|741934.6|743932.6|741932.6|743935.3|741935.3|743925.9|741925.9|23
1641208430000|2022-01-03 11:13:50|743935|741935|744010.5|742010.5|744010.5|742010.5|743935|741935|20
1641208440000|2022-01-03 11:14:00|744023.2|742023.2|744008.9|742008.9|744030.7|742030.7|743983|741983|28
1641208450000|2022-01-03 11:14:10|744000.4|742000.4|743991|741991|744010.5|742010.5|743990.4|741990.4|23
1641208460000|2022-01-03 11:14:20|744001.1|742001.1|743990.2|741990.2|744011.4|742011.4|743990.2|741990.2|17
1641208470000|2022-01-03 11:14:30|743991.1|741991.1|743986|741986|743999|741999|743985.5|741985.5|13
1641208480000|2022-01-03 11:14:40|743992.7|741992.7|743978.1|741978.1|743998.7|741998.7|743949.2|741949.2|22
1641208490000|2022-01-03 11:14:50|743973.7|741973.7|743936.8|741936.8|743975.5|742434.5|743434.5|741902.1|20
1641208500000|2022-01-03 11:15:00|743933.5|741933.5|744109|742109|744113|742410.7|743403.6|741918.1|29
1641208510000|2022-01-03 11:15:10|744103|742103|744086.7|742086.7|744120.3|742596.3|743596.3|742079.3|22
1641208520000|2022-01-03 11:15:20|744091.4|742091.4|744098.3|742098.3|744101.3|742101.3|744059.3|742059.3|27
1641208530000|2022-01-03 11:15:30|744103|742103|744101.8|742101.8|744116.5|742116.5|744055.6|742055.6|24
1641208540000|2022-01-03 11:15:40|744102.2|742102.2|744117|742117|744117.6|742117.6|744095.9|742095.9|14
1641208550000|2022-01-03 11:15:50|744117.3|742117.3|743970.5|741970.5|744117.3|742117.3|743970.5|741970.5|24
1641208560000|2022-01-03 11:16:00|743968.5|741968.5|744004.6|742004.6|744027.5|742027.5|743954|741954|27
1641208570000|2022-01-03 11:16:10|744003.2|742003.2|744072.9|742072.9|744079.1|742576.8|743563.7|742003.2|34
1641208580000|2022-01-03 11:16:20|744064.4|742064.4|743987|741987|744064.4|742567.7|743517.8|741970.8|25
1641208590000|2022-01-03 11:16:30|743969.2|741969.2|743872.7|741872.7|743981.4|741981.4|743863.9|741863.9|33
1641208600000|2022-01-03 11:16:40|743889.2|741889.2|743908.9|741908.9|743958.7|742447.6|743437.6|741889|19
1641208610000|2022-01-03 11:16:50|743897.9|741897.9|743905.2|741905.2|743912.6|741912.6|743883.1|741883.1|20
1641208620000|2022-01-03 11:17:00|743877.9|741877.9|743827.1|741827.1|743900.6|741900.6|743825.5|741825.5|26
1641208630000|2022-01-03 11:17:10|743831.8|741831.8|743785.8|741785.8|743833.6|742295.1|743295.1|741776.7|23
1641208640000|2022-01-03 11:17:20|743783.3|741783.3|743780.9|741780.9|743786|742279.5|743263.4|741734.3|16
1641208650000|2022-01-03 11:17:30|743781.7|741781.7|743732.4|741732.4|743784.8|741784.8|743722.6|741722.6|17
1641208660000|2022-01-03 11:17:40|743727.8|741727.8|743732.4|741732.4|743743.6|741743.6|743712.6|741712.6|21
1641208670000|2022-01-03 11:17:50|743734.8|741734.8|743728.4|741728.4|743743|741743|743724.3|741724.3|13
1641208680000|2022-01-03 11:18:00|743728.2|741728.2|743711.1|741711.1|743735.4|741735.4|743708.8|741708.8|18
1641208690000|2022-01-03 11:18:10|743713.1|741713.1|743800.1|741800.1|743804.8|742297.8|743297.8|741710.1|17
1641208700000|2022-01-03 11:18:20|743801.1|741801.1|743800.7|741800.7|743801.1|741801.1|743763.4|741763.4|15
1641208710000|2022-01-03 11:18:30|743800.3|741800.3|743782.4|741782.4|743811.1|741811.1|743779.2|741779.2|15
1641208720000|2022-01-03 11:18:40|743804.8|741804.8|743814.1|741814.1|743815|741815|743802.7|741802.7|10
1641208730000|2022-01-03 11:18:50|743813.1|741813.1|743811.5|741811.5|743823.2|741823.2|743792.5|741792.5|15
1641208740000|2022-01-03 11:19:00|743810.8|741810.8|743732|741732|743818.9|741818.9|743732|741732|7
1641208750000|2022-01-03 11:19:10|743786.9|741786.9|743164.1|742164.1|743803.3|742180.7|743164.1|741673.2|22
1641208760000|2022-01-03 11:19:20|743163.4|742163.4|743209.5|742209.5|743210.1|742210.1|743163.4|742163.4|9
1641208770000|2022-01-03 11:19:30|743210.5|742210.5|743164.3|742164.3|743717.9|742211.1|743161.5|741660.1|10
1641208780000|2022-01-03 11:19:40|743184.2|742184.2|743675.1|741675.1|743690.6|742184.2|743184.2|741669.5|11
1641208790000|2022-01-03 11:19:50|743676.9|741676.9|743699.5|741699.5|743699.5|741699.5|743671.1|741671.1|18
1641208800000|2022-01-03 11:20:00|743703.2|741703.2|743075.6|742075.6|743703.8|742155.2|743075.6|741557.2|29
1641208810000|2022-01-03 11:20:10|743091.3|742091.3|743053.8|742053.8|743609|742091.3|743037.5|741538.2|21
1641208820000|2022-01-03 11:20:20|743063.5|742063.5|743577.7|741577.7|743591.9|742063.5|743029.4|741533.2|18
1641208830000|2022-01-03 11:20:30|743580.4|741580.4|743564.2|741564.2|743581.1|741581.1|743542.8|741542.8|18
1641208840000|2022-01-03 11:20:40|743568.2|741568.2|743555.6|741555.6|743569.8|741569.8|743555.1|741555.1|11
1641208850000|2022-01-03 11:20:50|743560.5|741560.5|743522.9|741522.9|743560.5|742033|743002.3|741504.8|21
1641208860000|2022-01-03 11:21:00|743519|741519|743029.6|742029.6|743561|742046.3|743014.6|741519|16
1641208870000|2022-01-03 11:21:10|743023|742023|743565.5|741565.5|743565.5|742043.5|743023|741541.9|16
1641208880000|2022-01-03 11:21:20|743091.3|742091.3|743659.2|741659.2|743663.8|742144.5|743091.3|741598.1|24
1641208890000|2022-01-03 11:21:30|743650.3|741650.3|743578.2|741578.2|743660.4|741660.4|743576.9|741576.9|22
1641208900000|2022-01-03 11:21:40|743591.6|741591.6|743612.3|741612.3|743620.1|741620.1|743591.6|741591.6|16
1641208910000|2022-01-03 11:21:50|743612.8|741612.8|743605.6|741605.6|743612.8|741612.8|743596.2|741596.2|10
1641208920000|2022-01-03 11:22:00|743605.2|741605.2|743612.3|741612.3|743612.3|741612.3|743578.9|741578.9|14
1641208930000|2022-01-03 11:22:10|743602.8|741602.8|743635.8|741635.8|743642.9|741642.9|743602.1|741602.1|24
1641208940000|2022-01-03 11:22:20|743639.8|741639.8|743626|741626|743642.9|741642.9|743607.2|741607.2|17
1641208950000|2022-01-03 11:22:30|743625.2|741625.2|743546.4|741546.4|743641.8|742085.7|743060.6|741538.9|24
1641208960000|2022-01-03 11:22:40|743547.5|741547.5|743647.2|741647.2|743647.2|741647.2|743542|741542|17
1641208970000|2022-01-03 11:22:50|743651.8|741651.8|743642.8|741642.8|743663.2|741663.2|743621.8|741621.8|18
1641208980000|2022-01-03 11:23:00|743637.6|741637.6|743552|741552|743643.2|742084.7|743084.7|741551.8|25
1641208990000|2022-01-03 11:23:10|743549.8|741549.8|743552.3|741552.3|743562|741562|743546.1|741546.1|13
1641209000000|2022-01-03 11:23:20|743561.5|741561.5|743551.7|741551.7|743569.8|742064.4|743059.4|741548.1|18
1641209010000|2022-01-03 11:23:30|743553.8|741553.8|743528|741528|743571|742061.4|743040.4|741528|25
1641209020000|2022-01-03 11:23:40|743545.4|741545.4|743554.9|741554.9|743557.6|742043.1|743027.2|741533|22
1641209030000|2022-01-03 11:23:50|743552.9|741552.9|743552.6|741552.6|743559.3|741559.3|743544.5|741544.5|19
1641209040000|2022-01-03 11:24:00|743550.8|741550.8|743006.4|742006.4|743556.8|742018.8|742978.9|741538.7|21
1641209050000|2022-01-03 11:24:10|743003.6|742003.6|743527.3|741527.3|743544|742072.5|743003.6|741517.9|20
1641209060000|2022-01-03 11:24:20|743530.3|741530.3|743555.2|741555.2|743555.2|741555.2|743530.3|741530.3|12
1641209070000|2022-01-03 11:24:30|743550.6|741550.6|743553.3|741553.3|743589.3|741589.3|743540|741540|16
1641209080000|2022-01-03 11:24:40|743555.3|741555.3|743041.4|742041.4|743580.1|742055.5|743041.4|741553.7|14
1641209090000|2022-01-03 11:24:50|743042.7|742042.7|743044.2|742044.2|743568.4|742055.7|743020.8|741522.8|12
1641209100000|2022-01-03 11:25:00|743545.6|741545.6|743566.4|741566.4|743570|741570|743540.7|741540.7|19
1641209110000|2022-01-03 11:25:10|743564.7|741564.7|743555.8|741555.8|743566.1|741566.1|743545.5|741545.5|14
1641209120000|2022-01-03 11:25:20|743554.8|741554.8|743555.2|741555.2|743570.2|741570.2|743554.8|741554.8|12
1641209130000|2022-01-03 11:25:30|743557.1|741557.1|743554.4|741554.4|743569.7|741569.7|743554.4|741554.4|14
1641209140000|2022-01-03 11:25:40|743558.1|741558.1|743610.2|741610.2|743638.6|741638.6|743554.3|741554.3|20
1641209150000|2022-01-03 11:25:50|743620.9|741620.9|743610.4|741610.4|743627.2|741627.2|743585.3|741585.3|18
1641209160000|2022-01-03 11:26:00|743611|741611|743611.9|741611.9|743620.1|741620.1|743573.9|741573.9|15
1641209170000|2022-01-03 11:26:10|743613.3|741613.3|743633|741633|743642.6|741642.6|743611.8|741611.8|20
1641209180000|2022-01-03 11:26:20|743636.9|741636.9|743618.6|741618.6|743665.2|741665.2|743618.6|741618.6|23
1641209190000|2022-01-03 11:26:30|743627.8|741627.8|743697.9|741697.9|743697.9|741697.9|743627.8|741627.8|21
1641209200000|2022-01-03 11:26:40|743697.2|741697.2|743691.7|741691.7|743697.2|741697.2|743657|741657|12
1641209210000|2022-01-03 11:26:50|743691.6|741691.6|743696.8|741696.8|743698|741698|743685.5|741685.5|10
1641209220000|2022-01-03 11:27:00|743686.2|741686.2|743665|741665|743692.5|742177.7|743177.7|741639.7|17
1641209230000|2022-01-03 11:27:10|743679.7|741679.7|743693|741693|743693.2|741693.2|743669|741669|11
1641209240000|2022-01-03 11:27:20|743691.5|741691.5|743683.2|741683.2|743695|741695|743683.2|741683.2|11
1641209250000|2022-01-03 11:27:30|743664.6|741664.6|743632.6|741632.6|743678.1|741678.1|743628.1|741628.1|18
1641209260000|2022-01-03 11:27:40|743634.5|741634.5|743681.8|741681.8|743683.9|741683.9|743634.5|741634.5|12
1641209270000|2022-01-03 11:27:50|743678.7|741678.7|743699.4|741699.4|743699.4|742185.2|743181.2|741666.4|15
1641209280000|2022-01-03 11:28:00|743716.2|741716.2|743697.2|741697.2|743716.2|741716.2|743695.6|741695.6|10
1641209290000|2022-01-03 11:28:10|743696.1|741696.1|743684.7|741684.7|743696.1|741696.1|743656.5|741656.5|13
1641209300000|2022-01-03 11:28:20|743684.8|741684.8|743677.3|741677.3|743694|741694|743677.3|741677.3|14
1641209310000|2022-01-03 11:28:30|743678|741678|743676.9|741676.9|743693.3|741693.3|743674.2|741674.2|15
1641209320000|2022-01-03 11:28:40|743684.6|741684.6|743677.3|741677.3|743689.4|741689.4|743672|741672|10
1641209330000|2022-01-03 11:28:50|743670.5|741670.5|743717.4|741717.4|743730.2|741730.2|743670.5|741670.5|15
1641209340000|2022-01-03 11:29:00|743699.7|741699.7|743636.5|741636.5|743726|742229.5|743191.9|741636.5|21
1641209350000|2022-01-03 11:29:10|743635.6|741635.6|743652.6|741652.6|743665|742148|743124.5|741635.6|21
1641209360000|2022-01-03 11:29:20|743652.9|741652.9|743675.4|741675.4|743675.4|741675.4|743642.6|741642.6|7
1641209370000|2022-01-03 11:29:30|743673.9|741673.9|743623.4|741623.4|743673.9|741673.9|743619.2|741619.2|19
1641209380000|2022-01-03 11:29:40|743611.9|741611.9|743634|741634|743649.9|741649.9|743611.9|741611.9|12
1641209390000|2022-01-03 11:29:50|743649.1|741649.1|743651.6|741651.6|743654.4|741654.4|743646.4|741646.4|13
1641209400000|2022-01-03 11:30:00|743651.7|741651.7|743564.2|741564.2|743651.7|741651.7|743559.2|741559.2|24
1641209410000|2022-01-03 11:30:10|743566.3|741566.3|743568.6|741568.6|743569|741569|743542|741542|16
1641209420000|2022-01-03 11:30:20|743566.6|741566.6|743562.9|741562.9|743566.8|741566.8|743552.9|741552.9|13
1641209430000|2022-01-03 11:30:30|743563.4|741563.4|743574.9|741574.9|743589.4|741589.4|743563.1|741563.1|21
1641209440000|2022-01-03 11:30:40|743575|741575|743581.2|741581.2|743597.4|741597.4|743572.2|741572.2|26
1641209450000|2022-01-03 11:30:50|743581.7|741581.7|743594.5|741594.5|743596|741596|743581.7|741581.7|12
1641209460000|2022-01-03 11:31:00|743596|741596|743590.7|741590.7|743600.8|741600.8|743582.1|741582.1|17
1641209470000|2022-01-03 11:31:10|743591.3|741591.3|743592.5|741592.5|743596.6|741596.6|743589.4|741589.4|7
1641209480000|2022-01-03 11:31:20|743599.8|741599.8|743602.3|741602.3|743602.3|741602.3|743594|741594|10
1641209490000|2022-01-03 11:31:30|743604.4|741604.4|743167.9|742167.9|743673.6|742177.6|743155.5|741604.4|17
1641209500000|2022-01-03 11:31:40|743178.8|742178.8|743677.4|741677.4|743688.6|742192.3|743168.3|741675.7|15
1641209510000|2022-01-03 11:31:50|743181.5|742181.5|743186.5|742186.5|743735|742194.2|743166.1|741665.5|22
1641209520000|2022-01-03 11:32:00|743184.2|742184.2|743626.8|741626.8|743713.8|742184.2|743184.2|741605.2|19
1641209530000|2022-01-03 11:32:10|743633.1|741633.1|743618.8|741618.8|743633.1|741633.1|743609.7|741609.7|22
1641209540000|2022-01-03 11:32:20|743615.4|741615.4|743621.6|741621.6|743629.2|741629.2|743611.6|741611.6|19
1641209550000|2022-01-03 11:32:30|743625.5|741625.5|743654.1|741654.1|743654.9|741654.9|743622.8|741622.8|12
1641209560000|2022-01-03 11:32:40|743650|741650|743653.8|741653.8|743655.1|741655.1|743642.9|741642.9|18
1641209570000|2022-01-03 11:32:50|743659.3|741659.3|743665|741665|743676|741676|743659.3|741659.3|13
1641209580000|2022-01-03 11:33:00|743675.2|741675.2|743691|741691|743700|741700|743655.8|741655.8|23
1641209590000|2022-01-03 11:33:10|743694.7|741694.7|743702.3|741702.3|743702.3|741702.3|743691.9|741691.9|8
1641209600000|2022-01-03 11:33:20|743701.3|741701.3|743690.8|741690.8|743701.3|741701.3|743690.8|741690.8|13
1641209610000|2022-01-03 11:33:30|743691.4|741691.4|743681|741681|743691.4|741691.4|743658.1|741658.1|14
1641209620000|2022-01-03 11:33:40|743679.6|741679.6|743671.6|741671.6|743679.6|741679.6|743664.7|741664.7|13
1641209630000|2022-01-03 11:33:50|743677.9|741677.9|743628.6|741628.6|743684.6|741684.6|743628.6|741628.6|25
1641209640000|2022-01-03 11:34:00|743634.8|741634.8|743173|742173|743695.5|742173|743164.6|741615.8|12
1641209650000|2022-01-03 11:34:10|743678.3|741678.3|743687.5|741687.5|743687.5|741687.5|743678.3|741678.3|8
1641209660000|2022-01-03 11:34:20|743687.4|741687.4|743681.5|741681.5|743687.5|741687.5|743671.4|741671.4|6
1641209670000|2022-01-03 11:34:30|743683.6|741683.6|743692.6|741692.6|743692.6|741692.6|743683.6|741683.6|7
1641209680000|2022-01-03 11:34:40|743692.3|741692.3|743602.9|741602.9|743692.3|741692.3|743594.8|741594.8|10
1641209690000|2022-01-03 11:34:50|743600.6|741600.6|743578.1|741578.1|743600.6|741600.6|743569.2|741569.2|18
1641209700000|2022-01-03 11:35:00|743588|741588|743566.7|741566.7|743588|741588|743560.4|741560.4|20
1641209710000|2022-01-03 11:35:10|743554.5|741554.5|743597.8|741597.8|743597.8|741597.8|743554.5|741554.5|18
1641209720000|2022-01-03 11:35:20|743622.7|741622.7|743591.5|741591.5|743625.2|741625.2|743559.3|741559.3|22
1641209730000|2022-01-03 11:35:30|743597.1|741597.1|743632.1|741632.1|743632.1|741632.1|743585.2|741585.2|21
1641209740000|2022-01-03 11:35:40|743617.8|741617.8|743630.7|741630.7|743652|741652|743617.8|741617.8|16
1641209750000|2022-01-03 11:35:50|743642.3|741642.3|743121|742121|743649.2|742121|743121|741609.2|16
1641209760000|2022-01-03 11:36:00|743117.1|742117.1|743629.8|741629.8|743639.5|742123.8|743117.1|741624.6|18
1641209770000|2022-01-03 11:36:10|743630.4|741630.4|743631|741631|743631.2|741631.2|743624.9|741624.9|14
1641209780000|2022-01-03 11:36:20|743629.1|741629.1|743613.5|741613.5|743629.1|741629.1|743569.2|741569.2|16
1641209790000|2022-01-03 11:36:30|743613.1|741613.1|743592.7|741592.7|743620.7|741620.7|743587.7|741587.7|13
1641209800000|2022-01-03 11:36:40|743590.9|741590.9|743595.1|741595.1|743620.6|742093.3|743093.3|741587.9|18
1641209810000|2022-01-03 11:36:50|743603.7|741603.7|743643.9|741643.9|743650.3|741650.3|743597.4|741597.4|23
1641209820000|2022-01-03 11:37:00|743641.8|741641.8|743163.2|742163.2|743673.5|742168.4|743147.8|741641.8|18
1641209830000|2022-01-03 11:37:10|743161.7|742161.7|743690.9|741690.9|743699.9|742166.6|743151.8|741659|20
1641209840000|2022-01-03 11:37:20|743688.9|741688.9|743697.2|741697.2|743705.7|741705.7|743688.9|741688.9|12
1641209850000|2022-01-03 11:37:30|743701.7|741701.7|743722|741722|743722|741722|743691.6|741691.6|18
1641209860000|2022-01-03 11:37:40|743705.5|741705.5|743732.1|741732.1|743738.7|741738.7|743705.5|741705.5|17
1641209870000|2022-01-03 11:37:50|743736.2|741736.2|743727.2|741727.2|743736.2|741736.2|743709.4|741709.4|16
1641209880000|2022-01-03 11:38:00|743724|741724|743708|741708|743726.5|741726.5|743708|741708|19
1641209890000|2022-01-03 11:38:10|743698.1|741698.1|743197.1|742197.1|743709.6|742197.1|743197.1|741693.9|15
1641209900000|2022-01-03 11:38:20|743196.3|742196.3|743582.8|741582.8|743695.7|742196.3|743194.9|741576.9|24
1641209910000|2022-01-03 11:38:30|743590|741590|743603.9|741603.9|743603.9|741603.9|743585.2|741585.2|12
1641209920000|2022-01-03 11:38:40|743598.1|741598.1|743598.3|741598.3|743607|741607|743598.1|741598.1|10
1641209930000|2022-01-03 11:38:50|743598|741598|743598.6|741598.6|743620.5|741620.5|743590.2|741590.2|14
1641209940000|2022-01-03 11:39:00|743602.7|741602.7|743572.4|741572.4|743607.8|741607.8|743546.5|741546.5|18
1641209950000|2022-01-03 11:39:10|743570.2|741570.2|743569.7|741569.7|743574.9|741574.9|743564.4|741564.4|15
1641209960000|2022-01-03 11:39:20|743570.6|741570.6|743084.8|742084.8|743585.2|742084.8|743084.8|741567.7|19
1641209970000|2022-01-03 11:39:30|743082|742082|743592.3|741592.3|743597.8|742082|743081|741581|14
1641209980000|2022-01-03 11:39:40|743596.3|741596.3|743589.3|741589.3|743598.5|741598.5|743586.3|741586.3|17
1641209990000|2022-01-03 11:39:50|743588.3|741588.3|743566.3|741566.3|743595.5|741595.5|743558.5|741558.5|22
1641210000000|2022-01-03 11:40:00|743564.2|741564.2|743547|741547|743587.1|742040.8|743040.5|741538|27
1641210010000|2022-01-03 11:40:10|743553.6|741553.6|743540|741540|743553.6|741553.6|743538.5|741538.5|23
1641210020000|2022-01-03 11:40:20|743540.8|741540.8|743532.9|741532.9|743543.2|742031.8|743030|741530.7|21
1641210030000|2022-01-03 11:40:30|743533.1|741533.1|743536.8|741536.8|743537.1|741537.1|743527.4|741527.4|17
1641210040000|2022-01-03 11:40:40|743536.5|741536.5|743534.7|741534.7|743536.5|741536.5|743530.2|741530.2|17
1641210050000|2022-01-03 11:40:50|743536.8|741536.8|743535.1|741535.1|743536.9|741536.9|743528|741528|13
1641210060000|2022-01-03 11:41:00|743537.5|741537.5|743541.3|741541.3|743543|741543|743528.7|741528.7|13
1641210070000|2022-01-03 11:41:10|743540.3|741540.3|743542.2|741542.2|743542.2|741542.2|743534|741534|13
1641210080000|2022-01-03 11:41:20|743536.9|741536.9|743056.2|742056.2|743555.6|742056.2|743051.1|741534.4|9
1641210090000|2022-01-03 11:41:30|743535.5|741535.5|743543.8|741543.8|743545.3|741545.3|743535.5|741535.5|13
1641210100000|2022-01-03 11:41:40|743536.2|741536.2|743554.5|741554.5|743567|741567|743530.8|741530.8|20
1641210110000|2022-01-03 11:41:50|743557.3|741557.3|743562.3|741562.3|743564|742059.6|743054.8|741557.3|15
1641210120000|2022-01-03 11:42:00|743564|741564|743559.4|741559.4|743566.6|741566.6|743549.2|741549.2|18
1641210130000|2022-01-03 11:42:10|743558.4|741558.4|743559.3|741559.3|743562.7|742059.3|743052.3|741552.1|20
1641210140000|2022-01-03 11:42:20|743558.4|741558.4|743556.9|741556.9|743559.6|741559.6|743553.1|741553.1|11
1641210150000|2022-01-03 11:42:30|743558.6|741558.6|743547.3|741547.3|743558.6|741558.6|743546.3|741546.3|14
1641210160000|2022-01-03 11:42:40|743548.9|741548.9|743615.1|741615.1|743633.4|742067.1|743055.8|741548.9|18
1641210170000|2022-01-03 11:42:50|743612.9|741612.9|743566|741566|743612.9|742064.3|743050.9|741554|20
1641210180000|2022-01-03 11:43:00|743565.6|741565.6|743563.1|741563.1|743570.4|742034.2|743034.2|741555.5|17
1641210190000|2022-01-03 11:43:10|743563.6|741563.6|743569.2|741569.2|743579.5|741579.5|743551|741551|16
1641210200000|2022-01-03 11:43:20|743563.2|741563.2|743583.1|741583.1|743583.1|742079.4|743079.4|741563.2|14
1641210210000|2022-01-03 11:43:30|743582.7|741582.7|743574.7|741574.7|743582.7|741582.7|743562.5|741562.5|15
1641210220000|2022-01-03 11:43:40|743574.9|741574.9|743578.9|741578.9|743579.3|741579.3|743564.1|741564.1|15
1641210230000|2022-01-03 11:43:50|743578.5|741578.5|743565.6|741565.6|743578.5|742075.7|743065.3|741553.9|16
1641210240000|2022-01-03 11:44:00|743061|742061|743554.9|741554.9|743579.1|742076.5|743060.4|741551.8|19
1641210250000|2022-01-03 11:44:10|743557.7|741557.7|743524.4|741524.4|743557.7|742035.7|743032.5|741524.4|17
1641210260000|2022-01-03 11:44:20|743524.7|741524.7|743529.5|741529.5|743540.7|742037.1|743021.6|741524.2|21
1641210270000|2022-01-03 11:44:30|743533.5|741533.5|743537.8|741537.8|743538.1|741538.1|743529.2|741529.2|21
1641210280000|2022-01-03 11:44:40|743537.5|741537.5|743550.9|741550.9|743550.9|742048|743033.9|741536.4|11
1641210290000|2022-01-03 11:44:50|743544|741544|743543.2|741543.2|743547.7|741547.7|743538.8|741538.8|8
1641210300000|2022-01-03 11:45:00|743542.9|741542.9|743546.1|741546.1|743546.1|741546.1|743532.5|741532.5|16
1641210310000|2022-01-03 11:45:10|743542.7|741542.7|743544.4|741544.4|743545.1|741545.1|743531.5|741531.5|16
1641210320000|2022-01-03 11:45:20|743544.7|741544.7|743197.8|741197.8|743545.4|741545.4|743007.2|741007.2|23
1641210330000|2022-01-03 11:45:30|743209.7|741209.7|743187|741187|743219.6|741219.6|743147.1|741147.1|37
1641210340000|2022-01-03 11:45:40|743164.3|741164.3|743154.5|741154.5|743201.1|741201.1|743135.9|741135.9|31
1641210350000|2022-01-03 11:45:50|743145.3|741145.3|743111.6|741111.6|743145.4|741145.4|743087.8|741087.8|19
1641210360000|2022-01-03 11:46:00|743111.9|741111.9|743106.4|741106.4|743119|741119|743093.2|741093.2|14
1641210370000|2022-01-03 11:46:10|743107.7|741107.7|743105.3|741105.3|743116.2|741116.2|743101.2|741101.2|15
1641210380000|2022-01-03 11:46:20|743104.6|741104.6|743012.1|741012.1|743105.2|741105.2|742968.4|740968.4|30
1641210390000|2022-01-03 11:46:30|743013.2|741013.2|743052.5|741052.5|743070.8|741070.8|742995.9|740995.9|18
1641210400000|2022-01-03 11:46:40|743062|741062|743088.6|741088.6|743110.9|741110.9|743053.9|741053.9|21
1641210410000|2022-01-03 11:46:50|743096.8|741096.8|743130.9|741130.9|743174|741174|743086.2|741086.2|31
1641210420000|2022-01-03 11:47:00|743141.8|741141.8|743160.5|741160.5|743160.5|741160.5|743124.7|741124.7|25
1641210430000|2022-01-03 11:47:10|743151|741151|743117.5|741117.5|743154.4|741662.4|742631.7|741117.5|18
1641210440000|2022-01-03 11:47:20|743115.2|741115.2|743137.9|741137.9|743141.7|741141.7|743111.7|741111.7|20
1641210450000|2022-01-03 11:47:30|743142.2|741142.2|743178.9|741178.9|743178.9|741178.9|743124.1|741124.1|21
1641210460000|2022-01-03 11:47:40|743140.6|741140.6|743170.4|741170.4|743197.5|741197.5|743130.1|741130.1|26
1641210470000|2022-01-03 11:47:50|743181|741181|743176.9|741176.9|743182.6|741182.6|743174.8|741174.8|16
1641210480000|2022-01-03 11:48:00|743176.3|741176.3|743176.6|741176.6|743185|741185|743139.3|741139.3|13
1641210490000|2022-01-03 11:48:10|743177|741177|743183.6|741183.6|743188.1|741188.1|743173.2|741173.2|13
1641210500000|2022-01-03 11:48:20|743183.3|741183.3|743206.3|741206.3|743206.3|741206.3|743163|741163|19
1641210510000|2022-01-03 11:48:30|743199.5|741199.5|743232.4|741232.4|743232.4|741232.4|743176.5|741176.5|17
1641210520000|2022-01-03 11:48:40|743217.3|741217.3|743239.2|741239.2|743240.2|741240.2|743209|741209|17
1641210530000|2022-01-03 11:48:50|743240|741240|743240.6|741240.6|743241.2|741241.2|743238.9|741238.9|10
1641210540000|2022-01-03 11:49:00|743228.9|741228.9|743243.5|741243.5|743243.5|741243.5|743228.9|741228.9|12
1641210550000|2022-01-03 11:49:10|743242.7|741242.7|743241.9|741241.9|743245.3|741245.3|743240|741240|6
1641210560000|2022-01-03 11:49:20|743239.3|741239.3|743214.5|741214.5|743280|741710.5|742706.8|741205.6|19
1641210570000|2022-01-03 11:49:30|743216.7|741216.7|743255|741255|743265|741265|743205.8|741205.8|14
1641210580000|2022-01-03 11:49:40|743236.2|741236.2|743244.9|741244.9|743256.2|741256.2|743193.3|741193.3|18
1641210590000|2022-01-03 11:49:50|743245.2|741245.2|743255.3|741255.3|743255.3|741255.3|743190|741190|16
1641210600000|2022-01-03 11:50:00|743255.6|741255.6|743224.9|741224.9|743255.6|741255.6|743203.6|741203.6|19
1641210610000|2022-01-03 11:50:10|743209|741209|743125.4|741125.4|743230.4|741708.5|742708.5|741125.4|20
1641210620000|2022-01-03 11:50:20|743131.2|741131.2|743137.6|741137.6|743149|741149|743119.3|741119.3|20
1641210630000|2022-01-03 11:50:30|743137.8|741137.8|743091.2|741091.2|743141.8|741141.8|743084.6|741084.6|21
1641210640000|2022-01-03 11:50:40|743078.5|741078.5|743091|741091|743105.6|741589.5|742589.5|741064.4|18
1641210650000|2022-01-03 11:50:50|743090.3|741090.3|743197.9|741197.9|743218.2|741218.2|743075.4|741075.4|18
1641210660000|2022-01-03 11:51:00|743185.3|741185.3|743203.2|741203.2|743233.8|741708.6|742708.6|741159.5|32
1641210670000|2022-01-03 11:51:10|743203.7|741203.7|743213.7|741213.7|743213.7|741213.7|743194.5|741194.5|16
1641210680000|2022-01-03 11:51:20|743215.6|741215.6|743126.5|741126.5|743215.6|741215.6|743096.5|741096.5|23
1641210690000|2022-01-03 11:51:30|743111.3|741111.3|743113.1|741113.1|743125.3|741125.3|743082.3|741082.3|22
1641210700000|2022-01-03 11:51:40|743113.3|741113.3|743149.1|741149.1|743173.7|741173.7|743081.2|741081.2|21
1641210710000|2022-01-03 11:51:50|743146.9|741146.9|743163.6|741163.6|743163.6|741163.6|743130.6|741130.6|20
1641210720000|2022-01-03 11:52:00|743132|741132|743102.7|741102.7|743165.4|741165.4|743078.5|741078.5|26
1641210730000|2022-01-03 11:52:10|743107.7|741107.7|743078.9|741078.9|743107.7|741107.7|743072.1|741072.1|15
1641210740000|2022-01-03 11:52:20|743077|741077|743108.8|741108.8|743122|741122|743077|741077|17
1641210750000|2022-01-03 11:52:30|743109.5|741109.5|743128|741128|743148.3|741148.3|743101.1|741101.1|23
1641210760000|2022-01-03 11:52:40|743142.2|741142.2|743160.5|741160.5|743160.5|741160.5|743110.5|741110.5|14
1641210770000|2022-01-03 11:52:50|743154.3|741154.3|743126.7|741126.7|743159.2|741159.2|743123.7|741123.7|15
1641210780000|2022-01-03 11:53:00|743109.4|741109.4|743123.5|741123.5|743136.5|741136.5|743109|741109|19
1641210790000|2022-01-03 11:53:10|743124.1|741124.1|743139.9|741139.9|743153.5|741623.4|742599.4|741083.7|26
1641210800000|2022-01-03 11:53:20|743128.9|741128.9|743140.8|741140.8|743152.1|741644.7|742640.8|741110.1|27
1641210810000|2022-01-03 11:53:30|743147.7|741147.7|742623.7|741623.7|743147.7|741632.8|742623.7|741116.8|19
1641210820000|2022-01-03 11:53:40|742599.7|741599.7|743133.9|741133.9|743135|741646.4|742591.4|741122.1|17
1641210830000|2022-01-03 11:53:50|743132.9|741132.9|742766|740766|743133.3|741133.3|742739.2|740739.2|23
1641210840000|2022-01-03 11:54:00|742755.3|740755.3|742772.5|740772.5|742808|740808|742755.3|740755.3|34
1641210850000|2022-01-03 11:54:10|742770.7|740770.7|742768|740768|742790.3|740790.3|742743.4|740743.4|31
1641210860000|2022-01-03 11:54:20|742773.6|740773.6|742910.7|740910.7|742910.7|740910.7|742773.6|740773.6|29
1641210870000|2022-01-03 11:54:30|742906.3|740906.3|742920.2|740920.2|742944.4|741399.9|742399.9|740886|30
1641210880000|2022-01-03 11:54:40|742945.1|740945.1|742969|740969|742991.9|740991.9|742938.2|740938.2|26
1641210890000|2022-01-03 11:54:50|742965.6|740965.6|743027.1|741027.1|743033.7|741033.7|742965.6|740965.6|28
1641210900000|2022-01-03 11:55:00|743027.6|741027.6|742975.7|740975.7|743027.6|741027.6|742945.9|740945.9|26
1641210910000|2022-01-03 11:55:10|742978.6|740978.6|742999.1|740999.1|742999.1|740999.1|742966.3|740966.3|25
1641210920000|2022-01-03 11:55:20|743012.2|741012.2|743001.4|741001.4|743018.5|741018.5|742975.3|740975.3|24
1641210930000|2022-01-03 11:55:30|743002.7|741002.7|742976.8|740976.8|743008.5|741008.5|742957.2|740957.2|20
1641210940000|2022-01-03 11:55:40|742986|740986|742964.5|740964.5|742995.7|740995.7|742948.9|740948.9|20
1641210950000|2022-01-03 11:55:50|742960.4|740960.4|742945.5|740945.5|743008.9|741008.9|742908.9|740908.9|22
1641210960000|2022-01-03 11:56:00|742956.2|740956.2|742964.9|740964.9|742971.2|740971.2|742929.9|740929.9|28
1641210970000|2022-01-03 11:56:10|742913.8|740913.8|742950.6|740950.6|742963|740963|742913.8|740913.8|25
1641210980000|2022-01-03 11:56:20|742950.3|740950.3|742937|740937|742968.2|740968.2|742904.1|740904.1|23
1641210990000|2022-01-03 11:56:30|742947.5|740947.5|742932.6|740932.6|742957.5|740957.5|742924.8|740924.8|13
1641211000000|2022-01-03 11:56:40|742939.1|740939.1|742943.2|740943.2|742962.4|740962.4|742939|740939|10
1641211010000|2022-01-03 11:56:50|742946.1|740946.1|742969|740969|742969|740969|742926.1|740926.1|21
1641211020000|2022-01-03 11:57:00|742962.6|740962.6|742955.5|740955.5|742969.8|740969.8|742911.8|740911.8|21
1641211030000|2022-01-03 11:57:10|742912.4|740912.4|742961.9|740961.9|742988.5|740988.5|742912.4|740912.4|14
1641211040000|2022-01-03 11:57:20|742977.6|740977.6|742953.6|740953.6|742977.6|740977.6|742934.8|740934.8|14
1641211050000|2022-01-03 11:57:30|742960.1|740960.1|742879.3|740879.3|742976.1|740976.1|742871.9|740871.9|20
1641211060000|2022-01-03 11:57:40|742905.7|740905.7|742902.7|740902.7|742905.7|740905.7|742858.1|740858.1|19
1641211070000|2022-01-03 11:57:50|742901.3|740901.3|742901|740901|742916.2|740916.2|742900.5|740900.5|17
1641211080000|2022-01-03 11:58:00|742904.2|740904.2|742897.1|740897.1|742915.4|740915.4|742884.9|740884.9|13
1641211090000|2022-01-03 11:58:10|742894.9|740894.9|742915.5|740915.5|742917.7|740917.7|742894.9|740894.9|11
1641211100000|2022-01-03 11:58:20|742906.6|740906.6|742903.6|740903.6|742918.7|740918.7|742895.5|740895.5|12
1641211110000|2022-01-03 11:58:30|742922|740922|742973.4|740973.4|742982.3|740982.3|742922|740922|14
1641211120000|2022-01-03 11:58:40|742968.7|740968.7|742965.5|740965.5|742984.7|740984.7|742955.1|740955.1|16
1641211130000|2022-01-03 11:58:50|742964.5|740964.5|743001.4|741001.4|743019.1|741019.1|742944.7|740944.7|26
1641211140000|2022-01-03 11:59:00|743002.9|741002.9|742982.1|740982.1|743035.2|741035.2|742982.1|740982.1|25
1641211150000|2022-01-03 11:59:10|742986.8|740986.8|743015.2|741015.2|743023.5|741023.5|742969.3|740969.3|22
1641211160000|2022-01-03 11:59:20|743015.6|741015.6|742987.5|740987.5|743018.4|741018.4|742962.7|740962.7|14
1641211170000|2022-01-03 11:59:30|742996.7|740996.7|742960.9|740960.9|742996.7|740996.7|742945|740945|21
1641211180000|2022-01-03 11:59:40|742959|740959|742964.1|740964.1|742981|740981|742952.5|740952.5|16
1641211190000|2022-01-03 11:59:50|742962.9|740962.9|742974.9|740974.9|742982.5|740982.5|742960.3|740960.3|11
1641211200000|2022-01-03 12:00:00|742973|740973|743004.8|741004.8|743020.6|741498.1|742498.1|740918.5|27
1641211210000|2022-01-03 12:00:10|742999.2|740999.2|743010.5|741010.5|743025.9|741025.9|742994.9|740994.9|18
1641211220000|2022-01-03 12:00:20|743008|741008|742521.7|741521.7|743008|741523.2|742505.5|740997.3|19
1641211230000|2022-01-03 12:00:30|742533.3|741533.3|743099.9|741099.9|743099.9|741582.8|742511.3|741039.2|26
1641211240000|2022-01-03 12:00:40|743098|741098|743087.7|741087.7|743098.4|741098.4|743059.2|741059.2|23
1641211250000|2022-01-03 12:00:50|743086.5|741086.5|743100.9|741100.9|743101.2|741101.2|743063.7|741063.7|21
1641211260000|2022-01-03 12:01:00|743099.9|741099.9|742610.3|741610.3|743107.7|741612.5|742594.7|741074.6|27
1641211270000|2022-01-03 12:01:10|742609.9|741609.9|743114.3|741114.3|743125.7|741611.1|742600.6|741093.9|19
1641211280000|2022-01-03 12:01:20|743114.5|741114.5|742584|741584|743129.5|741611.2|742578.1|741101.3|20
1641211290000|2022-01-03 12:01:30|742576|741576|743096.4|741096.4|743097.1|741590.3|742576|741080.4|13
1641211300000|2022-01-03 12:01:40|742596.5|741596.5|742603.2|741603.2|742603.7|741603.7|742591.4|741591.4|21
1641211310000|2022-01-03 12:01:50|742603.1|741603.1|743144|741144|743192.5|741605.8|742596.6|741125.1|23
1641211320000|2022-01-03 12:02:00|743152|741152|743116.2|741116.2|743162.8|741627.1|742601.5|741116.2|29
1641211330000|2022-01-03 12:02:10|743121.6|741121.6|743115.9|741115.9|743131.9|741131.9|743109.2|741109.2|16
1641211340000|2022-01-03 12:02:20|743117.3|741117.3|743123.9|741123.9|743134.6|741134.6|743097.8|741097.8|21
1641211350000|2022-01-03 12:02:30|743148|741148|742632.6|741632.6|743159.3|741635.1|742606.3|741109|23
1641211360000|2022-01-03 12:02:40|742633.3|741633.3|743125.5|741125.5|743132.2|741634.5|742630.3|741124.4|10
1641211370000|2022-01-03 12:02:50|742626.3|741626.3|742614.6|741614.6|742637.3|741637.3|742614.6|741614.6|16
1641211380000|2022-01-03 12:03:00|742618.6|741618.6|743157|741157|743157|741637.8|742617|741157|16
1641211390000|2022-01-03 12:03:10|743156.3|741156.3|743120.5|741120.5|743176.1|741176.1|743107.9|741107.9|23
1641211400000|2022-01-03 12:03:20|743127.3|741127.3|743113.8|741113.8|743127.3|741627.7|742604.9|741101.2|18
1641211410000|2022-01-03 12:03:30|743110.8|741110.8|743172.2|741172.2|743175.3|741175.3|743110.8|741110.8|25
1641211420000|2022-01-03 12:03:40|743176|741176|743152.2|741152.2|743182|741182|743152.2|741152.2|21
1641211430000|2022-01-03 12:03:50|743141.4|741141.4|743169.5|741169.5|743176.4|741176.4|743141.4|741141.4|18
1641211440000|2022-01-03 12:04:00|743167.8|741167.8|743178.5|741178.5|743205|741205|743150.8|741150.8|24
1641211450000|2022-01-03 12:04:10|743191.8|741191.8|743183.3|741183.3|743202.6|741694.2|742659.8|741168.6|26
1641211460000|2022-01-03 12:04:20|743187.6|741187.6|743191.5|741191.5|743193.4|741193.4|743172.6|741172.6|16
1641211470000|2022-01-03 12:04:30|742693.6|741693.6|743159.4|741159.4|743222.7|741723.5|742684.7|741147.1|23
1641211480000|2022-01-03 12:04:40|743156.6|741156.6|743171.7|741171.7|743171.7|741171.7|743152|741152|23
1641211490000|2022-01-03 12:04:50|743168|741168|743181.7|741181.7|743181.7|741181.7|743156.9|741156.9|21
1641211500000|2022-01-03 12:05:00|743181.6|741181.6|742689.8|741689.8|743226.7|741731.7|742672.7|741179.2|27
1641211510000|2022-01-03 12:05:10|742687.6|741687.6|742680|741680|742690.2|741690.2|742673.3|741673.3|18
1641211520000|2022-01-03 12:05:20|742680.1|741680.1|742688.1|741688.1|742688.1|741688.1|742679.6|741679.6|7
1641211530000|2022-01-03 12:05:30|742675.6|741675.6|742701|741701|742701|741701|742669.5|741669.5|16
1641211540000|2022-01-03 12:05:40|742699.5|741699.5|742692.8|741692.8|743208.6|741706|742678.3|741176.2|19
1641211550000|2022-01-03 12:05:50|742689.9|741689.9|742698.9|741698.9|742701.9|741701.9|742689|741689|9
1641211560000|2022-01-03 12:06:00|742695.2|741695.2|742698.8|741698.8|743221.6|741700.8|742687.6|741185.1|19
1641211570000|2022-01-03 12:06:10|742700.5|741700.5|743269.7|741269.7|743302.6|741742.5|742683.8|741216.5|21
1641211580000|2022-01-03 12:06:20|743271.2|741271.2|743258.3|741258.3|743271.2|741271.2|743210.1|741210.1|28
1641211590000|2022-01-03 12:06:30|743257.5|741257.5|743291.3|741291.3|743297.8|741297.8|743257.5|741257.5|22
1641211600000|2022-01-03 12:06:40|743284.1|741284.1|743294.6|741294.6|743295.8|741295.8|743278.7|741278.7|14
1641211610000|2022-01-03 12:06:50|743295.6|741295.6|742794.1|741794.1|743301.4|741799.4|742782.8|741295.6|14
1641211620000|2022-01-03 12:07:00|742794.4|741794.4|743288.8|741288.8|743288.8|741812.9|742790.1|741285.9|18
1641211630000|2022-01-03 12:07:10|743288|741288|743302.2|741302.2|743302.2|741302.2|743288|741288|17
1641211640000|2022-01-03 12:07:20|743294.3|741294.3|743303.1|741303.1|743303.1|741303.1|743294.3|741294.3|16
1641211650000|2022-01-03 12:07:30|743298.7|741298.7|743462.4|741462.4|743462.4|741806.6|742802.4|741298.7|10
1641211660000|2022-01-03 12:07:40|743451.1|741451.1|743458.2|741458.2|743458.2|741458.2|743439.1|741439.1|22
1641211670000|2022-01-03 12:07:50|743461.7|741461.7|742948.8|741948.8|743461.7|741953.5|742948.8|741444.7|15
1641211680000|2022-01-03 12:08:00|743430.7|741430.7|743448.8|741448.8|743456.5|741957|742943.5|741430.7|21
1641211690000|2022-01-03 12:08:10|743448|741448|743451.6|741451.6|743452|741452|743442.3|741442.3|13
1641211700000|2022-01-03 12:08:20|743451.1|741451.1|743442.9|741442.9|743451.1|741451.1|743438.9|741438.9|9
1641211710000|2022-01-03 12:08:30|743441.4|741441.4|743453.9|741453.9|743454.7|741454.7|743441.4|741441.4|11
1641211720000|2022-01-03 12:08:40|743454.1|741454.1|743428.8|741428.8|743457.2|741956.4|742956.4|741428.8|22
1641211730000|2022-01-03 12:08:50|743442.5|741442.5|743464.4|741464.4|743466.6|741956|742944.7|741442.5|18
1641211740000|2022-01-03 12:09:00|743472.3|741472.3|743472|741472|743483.9|741969.9|742967.5|741462|24
1641211750000|2022-01-03 12:09:10|743461.4|741461.4|743466.5|741466.5|743471.9|741471.9|743460.9|741460.9|11
1641211760000|2022-01-03 12:09:20|743468.6|741468.6|743471.8|741471.8|743473.7|741473.7|743465.2|741465.2|10
1641211770000|2022-01-03 12:09:30|743468.6|741468.6|742963.6|741963.6|743468.6|741967.4|742962.1|741468|12
1641211780000|2022-01-03 12:09:40|743464.3|741464.3|743463.7|741463.7|743467.1|741467.1|743461.5|741461.5|12
1641211790000|2022-01-03 12:09:50|743463.9|741463.9|742948.2|741948.2|743470.8|741948.2|742948.2|741461.9|13
1641211800000|2022-01-03 12:10:00|743466.1|741466.1|743261.2|741261.2|743467.9|741943.7|742943.7|741242.4|29
1641211810000|2022-01-03 12:10:10|743260.7|741260.7|743257.3|741257.3|743268.3|741268.3|743254|741254|22
1641211820000|2022-01-03 12:10:20|743258.4|741258.4|743268.7|741268.7|743268.7|741268.7|743256.2|741256.2|20
1641211830000|2022-01-03 12:10:30|743269.5|741269.5|743254.2|741254.2|743269.5|741269.5|743253|741253|18
1641211840000|2022-01-03 12:10:40|743257.8|741257.8|743253.3|741253.3|743262.1|741262.1|743248.1|741248.1|17
1641211850000|2022-01-03 12:10:50|743254.2|741254.2|743131.2|741131.2|743256.3|741256.3|743101.6|741101.6|17
1641211860000|2022-01-03 12:11:00|743120.3|741120.3|743122.5|741122.5|743132.1|741622.4|742617.5|741119.4|14
1641211870000|2022-01-03 12:11:10|743126.3|741126.3|743116|741116|743126.5|741126.5|743114.7|741114.7|10
1641211880000|2022-01-03 12:11:20|743116.5|741116.5|743113.4|741113.4|743121.1|741121.1|743106.9|741106.9|8
1641211890000|2022-01-03 12:11:30|743107.8|741107.8|743115.3|741115.3|743117.3|741117.3|743107.8|741107.8|12
1641211900000|2022-01-03 12:11:40|743112.7|741112.7|743121.5|741121.5|743147.5|741617.9|742609.3|741103.6|15
1641211910000|2022-01-03 12:11:50|743120.7|741120.7|743133|741133|743133|741133|743119.7|741119.7|19
1641211920000|2022-01-03 12:12:00|743124|741124|743116.3|741116.3|743134.4|741134.4|743116.3|741116.3|14
1641211930000|2022-01-03 12:12:10|743115.9|741115.9|743098.8|741098.8|743115.9|741115.9|743094|741094|21
1641211940000|2022-01-03 12:12:20|743099.1|741099.1|743095.9|741095.9|743101.9|741101.9|743095.9|741095.9|14
1641211950000|2022-01-03 12:12:30|743095.4|741095.4|743089.8|741089.8|743095.9|741095.9|743089.8|741089.8|13
1641211960000|2022-01-03 12:12:40|743089.9|741089.9|743089.8|741089.8|743095.3|741095.3|743089.6|741089.6|14
1641211970000|2022-01-03 12:12:50|743091.1|741091.1|743099.4|741099.4|743101.4|741101.4|743091.1|741091.1|16
1641211980000|2022-01-03 12:13:00|743099.7|741099.7|742605|741605|743109|741605|742605|741097.3|12
1641211990000|2022-01-03 12:13:10|743108|741108|743099.3|741099.3|743108.9|741108.9|743096.6|741096.6|12
1641212000000|2022-01-03 12:13:20|743100.3|741100.3|743133.2|741133.2|743238.8|741670.7|742650.6|741099.9|20
1641212010000|2022-01-03 12:13:30|743143.2|741143.2|743132.9|741132.9|743143.2|741143.2|743130.1|741130.1|13
1641212020000|2022-01-03 12:13:40|743132.3|741132.3|743138.5|741138.5|743152.5|741640.3|742639.3|741132.3|14
1641212030000|2022-01-03 12:13:50|743138.3|741138.3|743153.1|741153.1|743153.1|741643.7|742633.2|741133.2|17
1641212040000|2022-01-03 12:14:00|743139|741139|743160.5|741160.5|743165.7|741652.5|742652.5|741137.2|15
1641212050000|2022-01-03 12:14:10|743163.6|741163.6|743160.2|741160.2|743163.6|741163.6|743130.8|741130.8|14
1641212060000|2022-01-03 12:14:20|743159.7|741159.7|743157.5|741157.5|743173.2|741173.2|743157.3|741157.3|15
1641212070000|2022-01-03 12:14:30|743168.8|741168.8|743157.7|741157.7|743168.8|741168.8|743155|741155|18
1641212080000|2022-01-03 12:14:40|743165.6|741165.6|743192.8|741192.8|743200.9|741675.6|742669.5|741142.9|18
1641212090000|2022-01-03 12:14:50|743194.9|741194.9|743210.2|741210.2|743215.8|741215.8|743192|741192|21
1641212100000|2022-01-03 12:15:00|743235.6|741235.6|743269.7|741269.7|743285.4|741791.3|742774.5|741232.5|27
1641212110000|2022-01-03 12:15:10|743269.6|741269.6|743256.9|741256.9|743270.5|741769.9|742769.9|741248.8|18
1641212120000|2022-01-03 12:15:20|743256.4|741256.4|743177.4|741177.4|743256.4|741672.5|742671.6|741174.5|21
1641212130000|2022-01-03 12:15:30|743187.3|741187.3|743140.4|741140.4|743187.3|741187.3|743134.3|741134.3|16
1641212140000|2022-01-03 12:15:40|743138.2|741138.2|743138.1|741138.1|743140.9|741140.9|743137.9|741137.9|16
1641212150000|2022-01-03 12:15:50|743137.5|741137.5|743173.3|741173.3|743180.7|741684.9|742660|741137.5|16
1641212160000|2022-01-03 12:16:00|743173.4|741173.4|743180.5|741180.5|743207.2|741684.3|742649.7|741148.2|27
1641212170000|2022-01-03 12:16:10|743172.5|741172.5|743194.6|741194.6|743199|741199|743172.5|741172.5|8
1641212180000|2022-01-03 12:16:20|743179.8|741179.8|743130.5|741130.5|743203.2|741635.9|742616|741101|19
1641212190000|2022-01-03 12:16:30|743122.9|741122.9|743129.3|741129.3|743134|741134|743081.4|741081.4|15
1641212200000|2022-01-03 12:16:40|743128|741128|742612.9|741612.9|743128|741613.4|742612.9|741085.5|15
1641212210000|2022-01-03 12:16:50|742608|741608|743129.6|741129.6|743134.2|741627.4|742608|741085.3|21
1641212220000|2022-01-03 12:17:00|743130.4|741130.4|743114.1|741114.1|743134.2|741134.2|743094.7|741094.7|20
1641212230000|2022-01-03 12:17:10|743111.8|741111.8|743120.8|741120.8|743125.8|741607.4|742607.4|741097.1|15
1641212240000|2022-01-03 12:17:20|743121.3|741121.3|743114|741114|743121.3|741121.3|743103.9|741103.9|10
1641212250000|2022-01-03 12:17:30|743111|741111|743043.7|741043.7|743111|741549.1|742529.4|741031.3|19
1641212260000|2022-01-03 12:17:40|742539.6|741539.6|743044.8|741044.8|743050.3|741547.8|742537.5|741031|20
1641212270000|2022-01-03 12:17:50|743030.2|741030.2|743199.8|741199.8|743211.5|741692.4|742567.8|741030.2|23
1641212280000|2022-01-03 12:18:00|743200.4|741200.4|743222.5|741222.5|743230.6|741703.5|742703.5|741178.3|24
1641212290000|2022-01-03 12:18:10|743225.8|741225.8|743221.3|741221.3|743238|741720.7|742708.4|741219.7|16
1641212300000|2022-01-03 12:18:20|743223.6|741223.6|743295.7|741295.7|743298.4|741298.4|743223.6|741223.6|18
1641212310000|2022-01-03 12:18:30|743295.5|741295.5|743288.5|741288.5|743295.5|741295.5|743282.2|741282.2|13
1641212320000|2022-01-03 12:18:40|743286.3|741286.3|743269.5|741269.5|743286.3|741286.3|743264.4|741264.4|7
1641212330000|2022-01-03 12:18:50|743280.9|741280.9|743389.8|741389.8|743390.9|741390.9|743275.1|741275.1|22
1641212340000|2022-01-03 12:19:00|743406|741406|742903.4|741903.4|743409.4|741903.5|742872.9|741374|19
1641212350000|2022-01-03 12:19:10|742902.2|741902.2|742903.2|741903.2|742905.4|741905.4|742900.4|741900.4|11
1641212360000|2022-01-03 12:19:20|742902.8|741902.8|742895.5|741895.5|742902.8|741902.8|742895.5|741895.5|9
1641212370000|2022-01-03 12:19:30|742896.5|741896.5|742903.1|741903.1|742911.5|741911.5|742896.5|741896.5|15
1641212380000|2022-01-03 12:19:40|742902.1|741902.1|742900.1|741900.1|742903.7|741903.7|742887.1|741887.1|19
1641212390000|2022-01-03 12:19:50|742901.2|741901.2|743415|741415|743415|741915.7|742900.4|741406.5|23
1641212400000|2022-01-03 12:20:00|743413|741413|742915.1|741915.1|743436.5|741915.1|742915.1|741406.8|18
1641212410000|2022-01-03 12:20:10|743412.9|741412.9|743421|741421|743421.3|741421.3|743398.3|741398.3|18
1641212420000|2022-01-03 12:20:20|743420.8|741420.8|743463|741463|743463|741960.2|742957.7|741413.2|23
1641212430000|2022-01-03 12:20:30|743030.7|742030.7|743510.8|741510.8|743517.5|742030.7|742991.9|741494.2|26
1641212440000|2022-01-03 12:20:40|743511.9|741511.9|743473|741473|743511.9|741981.5|742979|741472|26
1641212450000|2022-01-03 12:20:50|743473.7|741473.7|743485.3|741485.3|743485.3|741485.3|743473.6|741473.6|11
1641212460000|2022-01-03 12:21:00|743474.2|741474.2|743444.9|741444.9|743485.7|741485.7|743425.9|741425.9|22
1641212470000|2022-01-03 12:21:10|743445.1|741445.1|743435.1|741435.1|743457.5|741457.5|743432.3|741432.3|23
1641212480000|2022-01-03 12:21:20|743439.3|741439.3|743432.4|741432.4|743468.9|741468.9|743422.5|741422.5|23
1641212490000|2022-01-03 12:21:30|743440|741440|743433.5|741433.5|743465.1|741465.1|743408.7|741408.7|17
1641212500000|2022-01-03 12:21:40|743437.3|741437.3|743449.9|741449.9|743449.9|741449.9|743427.4|741427.4|16
1641212510000|2022-01-03 12:21:50|743420.5|741420.5|743441.9|741441.9|743443.9|741928.7|742925.7|741410.3|24
1641212520000|2022-01-03 12:22:00|743441.1|741441.1|743411.3|741411.3|743443.4|741443.4|743388.3|741388.3|13
1641212530000|2022-01-03 12:22:10|743423.5|741423.5|743445.1|741445.1|743445.2|741445.2|743406|741406|13
1641212540000|2022-01-03 12:22:20|743444.8|741444.8|743409.2|741409.2|743471.5|741471.5|743408.3|741408.3|13
1641212550000|2022-01-03 12:22:30|743464.2|741464.2|743439.5|741439.5|743465.7|741465.7|743406|741406|15
1641212560000|2022-01-03 12:22:40|743395.1|741395.1|743419.8|741419.8|743467.9|741467.9|743395.1|741395.1|16
1641212570000|2022-01-03 12:22:50|743427.2|741427.2|743438.2|741438.2|743471.5|741471.5|743385.1|741385.1|24
1641212580000|2022-01-03 12:23:00|743431.7|741431.7|743464.1|741464.1|743468|741468|743423.7|741423.7|17
1641212590000|2022-01-03 12:23:10|743408.7|741408.7|743463.4|741463.4|743468|741468|743397.6|741397.6|14
1641212600000|2022-01-03 12:23:20|743468|741468|743445.1|741445.1|743468|741468|743422|741422|14
1641212610000|2022-01-03 12:23:30|743443|741443|743444.8|741444.8|743451.4|741451.4|743443|741443|14
1641212620000|2022-01-03 12:23:40|743402.7|741402.7|743421.2|741421.2|743424.4|741424.4|743390|741390|10
1641212630000|2022-01-03 12:23:50|743416.3|741416.3|743443.9|741443.9|743447.9|741447.9|743412.7|741412.7|8
1641212640000|2022-01-03 12:24:00|743431.7|741431.7|743425.4|741425.4|743455|741455|743415.3|741415.3|13
1641212650000|2022-01-03 12:24:10|743415.8|741415.8|743461.2|741461.2|743461.2|741461.2|743415.8|741415.8|6
1641212660000|2022-01-03 12:24:20|743454.8|741454.8|743441|741441|743457.7|741457.7|743441|741441|4
1641212670000|2022-01-03 12:24:30|743443.4|741443.4|743452.4|741452.4|743452.4|741452.4|743443.4|741443.4|4
1641212680000|2022-01-03 12:24:40|743401.5|741401.5|742907.5|741907.5|743415.9|741914|742907.5|741397.5|16
1641212690000|2022-01-03 12:24:50|742914|741914|743410|741410|743412.5|741914|742901.6|741405.2|12
1641212700000|2022-01-03 12:25:00|743406|741406|743415|741415|743416.6|741416.6|743406|741406|5
1641212710000|2022-01-03 12:25:10|743409|741409|743414.8|741414.8|743416.6|741914|742914|741409|9
1641212720000|2022-01-03 12:25:20|743413.7|741413.7|743415.9|741415.9|743416.3|741416.3|743394.9|741394.9|11
1641212730000|2022-01-03 12:25:30|743405.9|741405.9|743428.1|741428.1|743431|741930.3|742909.2|741405.9|23
1641212740000|2022-01-03 12:25:40|743416.6|741416.6|742922.6|741922.6|743427.3|741922.6|742915.4|741416.6|15
1641212750000|2022-01-03 12:25:50|743424.9|741424.9|743424.2|741424.2|743425.2|741425.2|743422.8|741422.8|5
1641212760000|2022-01-03 12:26:00|743425.3|741425.3|743429|741429|743434|741926.9|742926.9|741415|16
1641212770000|2022-01-03 12:26:10|743430.7|741430.7|743434.5|741434.5|743434.5|741926.1|742922.2|741414.7|10
1641212780000|2022-01-03 12:26:20|743435.5|741435.5|743424.8|741424.8|743435.5|741435.5|743419.8|741419.8|10
1641212790000|2022-01-03 12:26:30|743429.9|741429.9|743420.6|741420.6|743432.3|741432.3|743420.6|741420.6|7
1641212800000|2022-01-03 12:26:40|743426.9|741426.9|743525|741525|743526.3|742020.2|743020.2|741423.9|13
1641212810000|2022-01-03 12:26:50|743519|741519|743521.3|741521.3|743526.5|741526.5|743506.8|741506.8|23
1641212820000|2022-01-03 12:27:00|743522.6|741522.6|743643.5|741643.5|743687.9|741687.9|743522.6|741522.6|27
1641212830000|2022-01-03 12:27:10|743665.9|741665.9|743738.3|741738.3|743738.3|742169.2|743169.2|741653.2|22
1641212840000|2022-01-03 12:27:20|743703.9|741703.9|743812.1|741812.1|743823.3|742304.8|743303.6|741652.6|30
1641212850000|2022-01-03 12:27:30|743812.4|741812.4|743263.8|742263.8|743812.4|742299.5|743255.9|741778.4|25
1641212860000|2022-01-03 12:27:40|743272.7|742272.7|743798.4|741798.4|743823.8|742308.9|743262.8|741788.6|24
1641212870000|2022-01-03 12:27:50|743794.8|741794.8|743808.5|741808.5|743812.4|741812.4|743790|741790|20
1641212880000|2022-01-03 12:28:00|743805.1|741805.1|743853.7|741853.7|743860.8|741860.8|743802.5|741802.5|27
1641212890000|2022-01-03 12:28:10|743858.7|741858.7|743864|741864|743866.8|741866.8|743835.2|741835.2|20
1641212900000|2022-01-03 12:28:20|743865.2|741865.2|743844.6|741844.6|743865.2|741865.2|743842.1|741842.1|19
1641212910000|2022-01-03 12:28:30|743851.8|741851.8|743800.4|741800.4|743851.8|741851.8|743798.8|741798.8|18
1641212920000|2022-01-03 12:28:40|743800.2|741800.2|743797.2|741797.2|743803.3|741803.3|743787.2|741787.2|21
1641212930000|2022-01-03 12:28:50|743796.3|741796.3|743792.7|741792.7|743796.4|741796.4|743785.9|741785.9|14
1641212940000|2022-01-03 12:29:00|743792.1|741792.1|743809.7|741809.7|743809.9|742313.6|743313.6|741792.1|17
1641212950000|2022-01-03 12:29:10|743810.7|741810.7|743819.8|741819.8|743831.9|742328.8|743317.2|741808.2|20
1641212960000|2022-01-03 12:29:20|743816.5|741816.5|743860.7|741860.7|743886.4|742387.4|743366.8|741816.5|18
1641212970000|2022-01-03 12:29:30|743865.9|741865.9|743853.9|741853.9|743918.1|742386.5|743386.5|741847.8|21
1641212980000|2022-01-03 12:29:40|743858.3|741858.3|743788.6|741788.6|743869.1|742338.6|743317|741784.9|28
1641212990000|2022-01-03 12:29:50|743786.1|741786.1|743773.8|741773.8|743786.1|742295.8|743274.9|741773.8|25
1641213000000|2022-01-03 12:30:00|743774.1|741774.1|743306.1|742306.1|743814.1|742318.3|743298.5|741771.6|25
1641213010000|2022-01-03 12:30:10|743781.2|741781.2|743811.9|741811.9|743819.8|741819.8|743775.1|741775.1|22
1641213020000|2022-01-03 12:30:20|743822.6|741822.6|743832.4|741832.4|743834|741834|743803.6|741803.6|13
1641213030000|2022-01-03 12:30:30|743837.5|741837.5|743819.4|741819.4|743837.5|741837.5|743800|741800|26
1641213040000|2022-01-03 12:30:40|743824.6|741824.6|743825.5|741825.5|743844.5|741844.5|743816.8|741816.8|16
1641213050000|2022-01-03 12:30:50|743825.2|741825.2|743824.9|741824.9|743835.8|742321.5|743321.5|741804.4|16
1641213060000|2022-01-03 12:31:00|743827.2|741827.2|743361.8|742361.8|743901.9|742365.2|743316.5|741817.1|22
1641213070000|2022-01-03 12:31:10|743360.5|742360.5|743280.7|742280.7|743851.9|742360.5|743280.7|741787.4|32
1641213080000|2022-01-03 12:31:20|743305.7|742305.7|743791|741791|743796.5|742305.7|743288.5|741789.7|17
1641213090000|2022-01-03 12:31:30|743790.6|741790.6|743799.8|741799.8|743803|741803|743788|741788|19
1641213100000|2022-01-03 12:31:40|743799.1|741799.1|743803.7|741803.7|743820|742305.5|743296|741797.6|22
1641213110000|2022-01-03 12:31:50|743802.3|741802.3|743800.8|741800.8|743814.6|742309.7|743308.3|741793|21
1641213120000|2022-01-03 12:32:00|743796.1|741796.1|743795.4|741795.4|743816|741816|743794|741794|19
1641213130000|2022-01-03 12:32:10|743795.1|741795.1|743792.3|741792.3|743795.5|741795.5|743788|741788|14
1641213140000|2022-01-03 12:32:20|743789.3|741789.3|743291.6|742291.6|743789.3|742302|743281.8|741780|15
1641213150000|2022-01-03 12:32:30|743291.2|742291.2|743801.1|741801.1|743802.5|742293.7|743291.2|741800.9|9
1641213160000|2022-01-03 12:32:40|743802.3|741802.3|743311|742311|743802.3|742315.9|743306.4|741798.9|15
1641213170000|2022-01-03 12:32:50|743310.8|742310.8|743809.8|741809.8|743810.4|742310.8|743306.9|741809.1|6
1641213180000|2022-01-03 12:33:00|743808.2|741808.2|743309.2|742309.2|743830.5|742316|743289.4|741781|17
1641213190000|2022-01-03 12:33:10|743312.4|742312.4|743831.9|741831.9|743851.9|742346.5|743312.4|741803.3|22
1641213200000|2022-01-03 12:33:20|743827.7|741827.7|743826.8|741826.8|743839.8|741839.8|743818.5|741818.5|14
1641213210000|2022-01-03 12:33:30|743840.6|741840.6|743828.5|741828.5|743840.6|741840.6|743828.3|741828.3|8
1641213220000|2022-01-03 12:33:40|743830.6|741830.6|743819.7|741819.7|743855.3|741855.3|743817.1|741817.1|17
1641213230000|2022-01-03 12:33:50|743826.4|741826.4|743861|741861|743862.3|742338.9|743338.9|741816.2|22
1641213240000|2022-01-03 12:34:00|743875.7|741875.7|744011.3|742011.3|744097.7|742097.7|743832.7|741832.7|27
1641213250000|2022-01-03 12:34:10|744010.7|742010.7|743906.5|741906.5|744011.2|742506.5|743400.3|741872.1|24
1641213260000|2022-01-03 12:34:20|743627.7|742627.7|744178.7|742178.7|744178.7|742635.5|743627.7|742111.5|21
1641213270000|2022-01-03 12:34:30|744179.1|742179.1|744214.2|742214.2|744249|742249|744179.1|742179.1|30
1641213280000|2022-01-03 12:34:40|744220.6|742220.6|744321.8|742321.8|744341.2|742341.2|744220.6|742220.6|22
1641213290000|2022-01-03 12:34:50|744323|742323|744303.1|742303.1|744346|742346|744292.1|742292.1|20
1641213300000|2022-01-03 12:35:00|744299.9|742299.9|743711.8|742711.8|744305.7|742745.4|743700.8|742203.7|26
1641213310000|2022-01-03 12:35:10|743653.1|742653.1|744185.4|742185.4|744204|742685.8|743644.7|742147.2|22
1641213320000|2022-01-03 12:35:20|744189.7|742189.7|743678.3|742678.3|744189.7|742682.5|743676.4|742174.1|14
1641213330000|2022-01-03 12:35:30|743678|742678|744175.7|742175.7|744175.7|742678|743667.9|742169.7|12
1641213340000|2022-01-03 12:35:40|744175.8|742175.8|744193|742193|744221.3|742710.8|743700.7|742175.1|24
1641213350000|2022-01-03 12:35:50|744197.5|742197.5|744190.9|742190.9|744202.8|742202.8|744190.9|742190.9|12
1641213360000|2022-01-03 12:36:00|744194.2|742194.2|743711.6|742711.6|744222.1|742726|743694.9|742193.9|25
1641213370000|2022-01-03 12:36:10|743710.5|742710.5|744209.2|742209.2|744211.1|742710.5|743703.8|742208.9|8
1641213380000|2022-01-03 12:36:20|744209.8|742209.8|744209.8|742209.8|744212.2|742212.2|744206.4|742206.4|10
1641213390000|2022-01-03 12:36:30|744209.1|742209.1|744215.8|742215.8|744224.1|742224.1|744208.8|742208.8|13
1641213400000|2022-01-03 12:36:40|743714.9|742714.9|744239.6|742239.6|744239.6|742714.9|743706.5|742191.2|20
1641213410000|2022-01-03 12:36:50|744233.9|742233.9|744220.9|742220.9|744234.4|742234.4|744215.3|742215.3|11
1641213420000|2022-01-03 12:37:00|744221.9|742221.9|744341.1|742341.1|744344.1|742344.1|744215.7|742215.7|14
1641213430000|2022-01-03 12:37:10|744334.7|742334.7|744311.4|742311.4|744338.3|742819.7|743801|742300.7|24
1641213440000|2022-01-03 12:37:20|744306.7|742306.7|744304.1|742304.1|744306.7|742306.7|744303.4|742303.4|11
1641213450000|2022-01-03 12:37:30|744303|742303|744320.8|742320.8|744330.8|742330.8|744303|742303|16
1641213460000|2022-01-03 12:37:40|743844.5|742844.5|744322.6|742322.6|744344.4|742844.5|743814|742322.6|18
1641213470000|2022-01-03 12:37:50|744325|742325|744329.9|742329.9|744331.4|742331.4|744322.5|742322.5|14
1641213480000|2022-01-03 12:38:00|744325.4|742325.4|744265.2|742265.2|744325.4|742779.7|743767.4|742258.4|17
1641213490000|2022-01-03 12:38:10|743747.4|742747.4|744236.1|742236.1|744262.2|742747.4|743733.1|742227|21
1641213500000|2022-01-03 12:38:20|744237.6|742237.6|744346.4|742346.4|744346.4|742794.8|743792.9|742237.6|23
1641213510000|2022-01-03 12:38:30|744337.9|742337.9|744431.2|742431.2|744523.8|742955.8|743854|742330.5|22
1641213520000|2022-01-03 12:38:40|744425.2|742425.2|744447.1|742447.1|744447.1|742447.1|744415.6|742415.6|20
1641213530000|2022-01-03 12:38:50|744433|742433|744398.5|742398.5|744433|742931.5|743868.8|742386.1|23
1641213540000|2022-01-03 12:39:00|744402.5|742402.5|744306.1|742306.1|744418.6|742830.9|743810.2|742299.5|30
1641213550000|2022-01-03 12:39:10|744305.9|742305.9|743670.4|742670.4|744305.9|742787.6|743650.8|742169.7|28
1641213560000|2022-01-03 12:39:20|743669.4|742669.4|744171|742171|744176.1|742669.7|743664.7|742162.7|16
1641213570000|2022-01-03 12:39:30|744172.1|742172.1|744181.7|742181.7|744181.7|742675.6|743659.6|742125.2|22
1641213580000|2022-01-03 12:39:40|744179.2|742179.2|744181.1|742181.1|744181.1|742679.2|743660.6|742173.8|12
1641213590000|2022-01-03 12:39:50|744182.5|742182.5|744241.3|742241.3|744242.7|742726.6|743726.6|742177.9|14
1641213600000|2022-01-03 12:40:00|744236.9|742236.9|744256|742256|744256|742741.4|743741.4|742230.7|21
1641213610000|2022-01-03 12:40:10|744256.2|742256.2|744279.4|742279.4|744289.2|742289.2|744241.8|742241.8|24
1641213620000|2022-01-03 12:40:20|744284.2|742284.2|744279.9|742279.9|744289.2|742289.2|744266.5|742266.5|15
1641213630000|2022-01-03 12:40:30|744286.2|742286.2|744284.3|742284.3|744295.2|742798.9|743798.9|742274.2|18
1641213640000|2022-01-03 12:40:40|744283.6|742283.6|743803.7|742803.7|744287.9|742803.7|743796.2|742277.2|13
1641213650000|2022-01-03 12:40:50|744302.5|742302.5|744290.1|742290.1|744302.5|742302.5|744282.8|742282.8|13
1641213660000|2022-01-03 12:41:00|744294|742294|744322.1|742322.1|744322.1|742322.1|744289.1|742289.1|12
1641213670000|2022-01-03 12:41:10|744310.5|742310.5|744289.5|742289.5|744310.9|742807.9|743807.9|742289.5|13
1641213680000|2022-01-03 12:41:20|744294.6|742294.6|744309|742309|744320.7|742320.7|744289.5|742289.5|14
1641213690000|2022-01-03 12:41:30|744318.4|742318.4|744339.7|742339.7|744348|742854.4|743827.5|742312.9|18
1641213700000|2022-01-03 12:41:40|744345.6|742345.6|744337.1|742337.1|744350.4|742350.4|744331.5|742331.5|16
1641213710000|2022-01-03 12:41:50|744334.1|742334.1|744237.9|742237.9|744337|742747.9|743718.8|742228.9|24
1641213720000|2022-01-03 12:42:00|744227.5|742227.5|744309.1|742309.1|744315.4|742763.5|743746|742227.5|24
1641213730000|2022-01-03 12:42:10|744310.2|742310.2|744314.1|742314.1|744314.1|742314.1|744310.2|742310.2|13
1641213740000|2022-01-03 12:42:20|744315.3|742315.3|744362.3|742362.3|744385.1|742790.5|743779|742303.2|24
1641213750000|2022-01-03 12:42:30|744367|742367|744358.2|742358.2|744370.2|742370.2|744353.9|742353.9|20
1641213760000|2022-01-03 12:42:40|744365.4|742365.4|744339|742339|744368.3|742368.3|744337.3|742337.3|20
1641213770000|2022-01-03 12:42:50|744331.8|742331.8|743831.3|742831.3|744337.3|742831.3|743812|742314.5|17
1641213780000|2022-01-03 12:43:00|743824|742824|744322.6|742322.6|744339|742824|743824|742322.6|10
1641213790000|2022-01-03 12:43:10|744319.9|742319.9|744342|742342|744350|742839.8|743834.6|742310.1|15
1641213800000|2022-01-03 12:43:20|744347.1|742347.1|744341.9|742341.9|744350.5|742848.1|743846.8|742336.3|12
1641213810000|2022-01-03 12:43:30|744343.8|742343.8|743843.5|742843.5|744344.1|742844.9|743835.1|742342.9|9
1641213820000|2022-01-03 12:43:40|744354.5|742354.5|744368.6|742368.6|744370.4|742854.8|743847.9|742354.5|10
1641213830000|2022-01-03 12:43:50|744369.7|742369.7|743862.1|742862.1|744370.2|742862.9|743860.3|742365.1|12
1641213840000|2022-01-03 12:44:00|743862.4|742862.4|743853.2|742853.2|743866.5|742866.5|743853.2|742853.2|13
1641213850000|2022-01-03 12:44:10|744349.3|742349.3|744334.7|742334.7|744349.4|742349.4|744334.7|742334.7|13
1641213860000|2022-01-03 12:44:20|744326.5|742326.5|744332|742332|744332|742332|744326.5|742326.5|10
1641213870000|2022-01-03 12:44:30|744331.8|742331.8|744327.6|742327.6|744341.5|742341.5|744327.5|742327.5|13
1641213880000|2022-01-03 12:44:40|744331|742331|744335.9|742335.9|744340.2|742340.2|744324|742324|15
1641213890000|2022-01-03 12:44:50|744324.6|742324.6|744338.8|742338.8|744338.9|742837.7|743836.1|742324.6|16
1641213900000|2022-01-03 12:45:00|744338.7|742338.7|744333|742333|744340.4|742340.4|744330.8|742330.8|13
1641213910000|2022-01-03 12:45:10|744333.3|742333.3|744404.9|742404.9|744416.4|742906.8|743901.4|742332.2|14
1641213920000|2022-01-03 12:45:20|744404.8|742404.8|744405.2|742405.2|744405.2|742903.7|743897.2|742401.5|8
1641213930000|2022-01-03 12:45:30|744403.9|742403.9|744399.8|742399.8|744403.9|742403.9|744399.8|742399.8|11
1641213940000|2022-01-03 12:45:40|744400.5|742400.5|744403.8|742403.8|744403.8|742902.3|743887.1|742400.5|8
1641213950000|2022-01-03 12:45:50|744403.6|742403.6|744396.2|742396.2|744404.9|742404.9|744394.5|742394.5|8
1641213960000|2022-01-03 12:46:00|744396.5|742396.5|744402.9|742402.9|744402.9|742402.9|744384.4|742384.4|23
1641213970000|2022-01-03 12:46:10|744400.9|742400.9|743908.7|742908.7|744415.8|742918|743898|742400.9|17
1641213980000|2022-01-03 12:46:20|743907.4|742907.4|744409.3|742409.3|744409.3|742907.4|743907.4|742405.5|4
1641213990000|2022-01-03 12:46:30|744408.7|742408.7|744408.9|742408.9|744409.4|742409.4|744408.7|742408.7|4
1641214000000|2022-01-03 12:46:40|744407.3|742407.3|744502.6|742502.6|744504.5|742991.4|743991.4|742407.3|17
1641214010000|2022-01-03 12:46:50|744501.1|742501.1|744508.1|742508.1|744509.9|743007.3|744003.4|742497.9|17
1641214020000|2022-01-03 12:47:00|743998.2|742998.2|744497.4|742497.4|744498.2|743007.7|743996.5|742497.3|16
1641214030000|2022-01-03 12:47:10|744499|742499|744048|743048|744531.5|743048|744004.6|742499|22
1641214040000|2022-01-03 12:47:20|744548.7|742548.7|744538.9|742538.9|744548.7|743044.8|744044.8|742538.4|16
1641214050000|2022-01-03 12:47:30|744538.3|742538.3|744061.3|743061.3|744571.1|743074.7|744042.4|742537.4|19
1641214060000|2022-01-03 12:47:40|744065.6|743065.6|744560.8|742560.8|744563.6|743070|744057|742557|13
1641214070000|2022-01-03 12:47:50|744559.4|742559.4|744646.4|742646.4|744653.5|743158.7|744139.9|742551.4|28
1641214080000|2022-01-03 12:48:00|744633|742633|744614|742614|744643.4|742643.4|744612.9|742612.9|29
1641214090000|2022-01-03 12:48:10|744635.1|742635.1|744608.3|742608.3|744653.6|743166|744090.2|742583.8|24
1641214100000|2022-01-03 12:48:20|744606.2|742606.2|744613.3|742613.3|744619|743105|744103.2|742606.2|13
1641214110000|2022-01-03 12:48:30|744610.2|742610.2|744610.1|742610.1|744626.1|742626.1|744610.1|742610.1|14
1641214120000|2022-01-03 12:48:40|744610.4|742610.4|744100.4|743100.4|744616.6|743100.4|744100.4|742595.7|13
1641214130000|2022-01-03 12:48:50|744581|742581|744596.4|742596.4|744597.6|743096.5|744096.5|742581|14
1641214140000|2022-01-03 12:49:00|744597.6|742597.6|744627.2|742627.2|744628.2|743110.8|744110.8|742597.6|23
1641214150000|2022-01-03 12:49:10|744618|742618|744632.5|742632.5|744639.8|742639.8|744615.7|742615.7|19
1641214160000|2022-01-03 12:49:20|744633|742633|744635.2|742635.2|744636.9|742636.9|744628.2|742628.2|18
1641214170000|2022-01-03 12:49:30|744637.8|742637.8|744621.7|742621.7|744638.1|743115.6|744109|742610.1|15
1641214180000|2022-01-03 12:49:40|744623|742623|744629.7|742629.7|744645.6|742645.6|744623|742623|21
1641214190000|2022-01-03 12:49:50|744629.5|742629.5|744721.8|742721.8|744763.8|743255.5|744126|742615.8|25
1641214200000|2022-01-03 12:50:00|744725|742725|744678.9|742678.9|744728.6|743216.8|744208|742678.9|26
1641214210000|2022-01-03 12:50:10|744687|742687|744672|742672|744687|743178.9|744173.5|742670.7|17
1641214220000|2022-01-03 12:50:20|744671.1|742671.1|744665.8|742665.8|744674.3|742674.3|744665.8|742665.8|7
1641214230000|2022-01-03 12:50:30|744663.9|742663.9|744660.4|742660.4|744667|743151.1|744135|742647.8|15
1641214240000|2022-01-03 12:50:40|744659.9|742659.9|744607.5|742607.5|744660.4|743140.4|744136|742597.3|14
1641214250000|2022-01-03 12:50:50|744600.5|742600.5|744611.1|742611.1|744611.9|742611.9|744600.5|742600.5|11
1641214260000|2022-01-03 12:51:00|744653.6|742653.6|744649|742649|744676.9|742676.9|744620.6|742620.6|22
1641214270000|2022-01-03 12:51:10|744634.9|742634.9|744654.2|742654.2|744654.2|742654.2|744612.8|742612.8|14
1641214280000|2022-01-03 12:51:20|744627|742627|744642.4|742642.4|744687.5|742687.5|744598|742598|23
1641214290000|2022-01-03 12:51:30|744639.5|742639.5|744626.7|742626.7|744649.1|743127.5|744127.5|742611.2|19
1641214300000|2022-01-03 12:51:40|744625.1|742625.1|744643.1|742643.1|744662.8|742662.8|744621|742621|23
1641214310000|2022-01-03 12:51:50|744643.5|742643.5|744625.2|742625.2|744644.8|742644.8|744623.2|742623.2|15
1641214320000|2022-01-03 12:52:00|744627.3|742627.3|744621.6|742621.6|744644.9|743133|744133|742620|23
1641214330000|2022-01-03 12:52:10|744619.3|742619.3|744059.8|743059.8|744625|743116|744059.8|742537.5|25
1641214340000|2022-01-03 12:52:20|744045.9|743045.9|744715.2|742715.2|744748.2|743200.3|744045.9|742697.4|28
1641214350000|2022-01-03 12:52:30|744715.1|742715.1|744248.2|743248.2|744747.5|743248.2|744205.8|742701.5|25
1641214360000|2022-01-03 12:52:40|744219.3|743219.3|744723|742723|744727.9|743225.5|744219.3|742709.7|14
1641214370000|2022-01-03 12:52:50|744720.9|742720.9|744719.6|742719.6|744722.1|742722.1|744699.1|742699.1|23
1641214380000|2022-01-03 12:53:00|744719.4|742719.4|744167.5|743167.5|744719.6|743184.8|744163.5|742659.6|22
1641214390000|2022-01-03 12:53:10|744661.2|742661.2|744661.8|742661.8|744669.3|742669.3|744624.4|742624.4|28
1641214400000|2022-01-03 12:53:20|744628.6|742628.6|744641.7|742641.7|744674|742674|744628.6|742628.6|21
1641214410000|2022-01-03 12:53:30|744638.5|742638.5|744628.3|742628.3|744661.5|742661.5|744623|742623|15
1641214420000|2022-01-03 12:53:40|744628.1|742628.1|744655.2|742655.2|744679.5|743152.3|744128.7|742607.8|22
1641214430000|2022-01-03 12:53:50|744623.9|742623.9|744152.1|743152.1|744669.6|743153.1|744123.6|742623.9|19
1641214440000|2022-01-03 12:54:00|744145.5|743145.5|744160.5|743160.5|744667.8|743160.5|744145.5|742616.3|21
1641214450000|2022-01-03 12:54:10|744638.6|742638.6|744640.1|742640.1|744659.6|743165|744113.7|742630.2|21
1641214460000|2022-01-03 12:54:20|744638.9|742638.9|744608.4|742608.4|744677.9|742677.9|744608.4|742608.4|17
1641214470000|2022-01-03 12:54:30|744606.2|742606.2|744617.5|742617.5|744643.5|743133.1|744116.4|742591.1|25
1641214480000|2022-01-03 12:54:40|744603|742603|744604.5|742604.5|744611.9|743108.2|744077.3|742581.8|24
1641214490000|2022-01-03 12:54:50|744600.9|742600.9|744579.2|742579.2|744600.9|743109|744069.9|742572|21
1641214500000|2022-01-03 12:55:00|744579.8|742579.8|744594.5|742594.5|744594.5|743097.6|744097.6|742566.7|18
1641214510000|2022-01-03 12:55:10|744586.9|742586.9|744638.8|742638.8|744651.6|743118.6|744118.6|742586.9|24
1641214520000|2022-01-03 12:55:20|744638.3|742638.3|744656.6|742656.6|744656.6|742656.6|744629|742629|22
1641214530000|2022-01-03 12:55:30|744658.7|742658.7|744700.6|742700.6|744710.8|743165.2|744165.2|742657.5|17
1641214540000|2022-01-03 12:55:40|744700.1|742700.1|744719.4|742719.4|744719.4|742719.4|744697.3|742697.3|13
1641214550000|2022-01-03 12:55:50|744712.6|742712.6|744720.4|742720.4|744733.3|742733.3|744712.6|742712.6|16
1641214560000|2022-01-03 12:56:00|744723.5|742723.5|744709.3|742709.3|744723.5|742723.5|744704.3|742704.3|19
1641214570000|2022-01-03 12:56:10|744710.3|742710.3|744709.7|742709.7|744713.9|743187.9|744187.9|742694|25
1641214580000|2022-01-03 12:56:20|744709.4|742709.4|744709.1|742709.1|744711.3|742711.3|744707.5|742707.5|16
1641214590000|2022-01-03 12:56:30|744707.9|742707.9|744691.5|742691.5|744709.5|742709.5|744680.6|742680.6|13
1641214600000|2022-01-03 12:56:40|744693.7|742693.7|744702.2|742702.2|744702.2|742702.2|744679.5|742679.5|17
1641214610000|2022-01-03 12:56:50|744702.4|742702.4|744179.8|743179.8|744702.4|743183.8|744179.8|742668|15
1641214620000|2022-01-03 12:57:00|744700.3|742700.3|744697.7|742697.7|744700.3|743185.1|744177.3|742678.4|17
1641214630000|2022-01-03 12:57:10|744697.6|742697.6|744693.1|742693.1|744697.6|742697.6|744679.3|742679.3|16
1641214640000|2022-01-03 12:57:20|744678.3|742678.3|744706|742706|744706|743205.5|744184.7|742661.1|20
1641214650000|2022-01-03 12:57:30|744710|742710|744757.7|742757.7|744765.8|743246.8|744246.8|742707.7|22
1641214660000|2022-01-03 12:57:40|744773.3|742773.3|744763.1|742763.1|744793.6|743273.1|744273.1|742756.3|30
1641214670000|2022-01-03 12:57:50|744763.2|742763.2|744760.4|742760.4|744774.3|742774.3|744757.3|742757.3|22
1641214680000|2022-01-03 12:58:00|744766.4|742766.4|744768.4|742768.4|744773.1|742773.1|744763.5|742763.5|20
1641214690000|2022-01-03 12:58:10|744767.2|742767.2|744748.5|742748.5|744773|742773|744748.5|742748.5|13
1641214700000|2022-01-03 12:58:20|744751|742751|744252.5|743252.5|744771.4|743255.6|744252.5|742739.2|21
1641214710000|2022-01-03 12:58:30|744255.4|743255.4|744754.8|742754.8|744754.8|743259.4|744255.4|742751.2|12
1641214720000|2022-01-03 12:58:40|744754.9|742754.9|744687.5|742687.5|744764.4|742764.4|744677.7|742677.7|20
1641214730000|2022-01-03 12:58:50|744691.1|742691.1|744713.8|742713.8|744713.8|743163.4|744163.4|742666.2|20
1641214740000|2022-01-03 12:59:00|744695.7|742695.7|744750.3|742750.3|744763.3|742763.3|744694|742694|19
1641214750000|2022-01-03 12:59:10|744230|743230|744278.2|743278.2|744784.7|743278.2|744230|742735.8|20
1641214760000|2022-01-03 12:59:20|744774.3|742774.3|744768.5|742768.5|744791.5|743287.7|744240.2|742734.6|23
1641214770000|2022-01-03 12:59:30|744763.5|742763.5|744781.6|742781.6|744787.2|743299|744272.1|742754.4|17
1641214780000|2022-01-03 12:59:40|744782.3|742782.3|744280.6|743280.6|744795.9|743299.7|744280.6|742782|18
1641214790000|2022-01-03 12:59:50|744771.6|742771.6|744786.6|742786.6|744787.4|742787.4|744771.6|742771.6|17
1641214800000|2022-01-03 13:00:00|744787.3|742787.3|744783.4|742783.4|744794.3|743290.9|744286.8|742783.4|22
1641214810000|2022-01-03 13:00:10|744784.7|742784.7|744784.5|742784.5|744785.1|742785.1|744782.3|742782.3|13
1641214820000|2022-01-03 13:00:20|744784.9|742784.9|744783.1|742783.1|744785.7|743288.7|744283.4|742782.5|15
1641214830000|2022-01-03 13:00:30|744783.2|742783.2|744787|742787|744789.9|742789.9|744782.2|742782.2|12
1641214840000|2022-01-03 13:00:40|744785.4|742785.4|744790.9|742790.9|744790.9|742790.9|744785.4|742785.4|8
1641214850000|2022-01-03 13:00:50|744791.6|742791.6|744790|742790|744792.2|742792.2|744788.4|742788.4|7
1641214860000|2022-01-03 13:01:00|744787.9|742787.9|744290.6|743290.6|744789.1|743292.8|744289.1|742787.3|11
1641214870000|2022-01-03 13:01:10|744289.2|743289.2|744285.1|743285.1|744789|743292.7|744280.7|742782.3|17
1641214880000|2022-01-03 13:01:20|744288.8|743288.8|744788|742788|744790|743288.8|744288.8|742786.7|7
1641214890000|2022-01-03 13:01:30|744787.6|742787.6|744789.1|742789.1|744811.5|743312.8|744289.2|742785.6|15
1641214900000|2022-01-03 13:01:40|744792.1|742792.1|744792.3|742792.3|744795.9|742795.9|744788.7|742788.7|11
1641214910000|2022-01-03 13:01:50|744792.8|742792.8|744292.2|743292.2|744792.8|743292.2|744292.2|742767.8|16
1641214920000|2022-01-03 13:02:00|744304.6|743304.6|744299|743299|744819|743305.9|744275.7|742776|13
1641214930000|2022-01-03 13:02:10|744798|742798|744942.4|742942.4|744942.4|743365.8|744294|742790|28
1641214940000|2022-01-03 13:02:20|744910.9|742910.9|744954.3|742954.3|744958|743440.3|744439.8|742895.2|20
1641214950000|2022-01-03 13:02:30|744953|742953|744991.8|742991.8|745002.7|743002.7|744943.3|742943.3|23
1641214960000|2022-01-03 13:02:40|744990.7|742990.7|745011|743011|745023.4|743023.4|744990.2|742990.2|24
1641214970000|2022-01-03 13:02:50|745012.3|743012.3|745032.7|743032.7|745045.5|743045.5|745006.7|743006.7|27
1641214980000|2022-01-03 13:03:00|745035.2|743035.2|745052.2|743052.2|745053.3|743053.3|745035.2|743035.2|22
1641214990000|2022-01-03 13:03:10|745056.6|743056.6|745043.8|743043.8|745057|743057|745038|743038|21
1641215000000|2022-01-03 13:03:20|744542.4|743542.4|745051.5|743051.5|745062.1|743542.6|744537.6|743033.3|22
1641215010000|2022-01-03 13:03:30|745057.9|743057.9|745020.9|743020.9|745071.1|743547.6|744525|743012.9|30
1641215020000|2022-01-03 13:03:40|744539.5|743539.5|745061.3|743061.3|745082.3|743589.2|744539.5|743014.9|32
1641215030000|2022-01-03 13:03:50|745055|743055|745067.1|743067.1|745070|743569.3|744560.5|743047|29
1641215040000|2022-01-03 13:04:00|745067.5|743067.5|744668.9|743668.9|745102.8|743685.9|744565.7|743057.9|26
1641215050000|2022-01-03 13:04:10|745189.7|743189.7|745184.8|743184.8|745207.5|743699.4|744649.7|743162.8|24
1641215060000|2022-01-03 13:04:20|745194.3|743194.3|745174.7|743174.7|745194.3|743680.7|744678.4|743170.9|18
1641215070000|2022-01-03 13:04:30|745178.2|743178.2|745154.5|743154.5|745201.2|743675.3|744675.3|743152|16
1641215080000|2022-01-03 13:04:40|745176.1|743176.1|745181.9|743181.9|745182.3|743182.3|745157.6|743157.6|10
1641215090000|2022-01-03 13:04:50|745178.9|743178.9|745174.7|743174.7|745189.8|743189.8|745170.3|743170.3|10
1641215100000|2022-01-03 13:05:00|745177.5|743177.5|745168.4|743168.4|745191.7|743191.7|745156.5|743156.5|19
1641215110000|2022-01-03 13:05:10|745170.3|743170.3|745162.4|743162.4|745200|743200|745160|743160|18
1641215120000|2022-01-03 13:05:20|745162.7|743162.7|745168.6|743168.6|745175.3|743175.3|745161.3|743161.3|19
1641215130000|2022-01-03 13:05:30|745167.6|743167.6|745163.5|743163.5|745171|743171|745161.7|743161.7|11
1641215140000|2022-01-03 13:05:40|745163.8|743163.8|745157.7|743157.7|745169.7|743169.7|745155.6|743155.6|10
1641215150000|2022-01-03 13:05:50|745172.4|743172.4|745145.3|743145.3|745172.4|743630.5|744627.4|743136.9|19
1641215160000|2022-01-03 13:06:00|745166.5|743166.5|744651|743651|745172.6|743670|744638.2|743146.6|21
1641215170000|2022-01-03 13:06:10|744655.8|743655.8|745151|743151|745156.3|743655.8|744633.5|743144.5|11
1641215180000|2022-01-03 13:06:20|745142.3|743142.3|745143.2|743143.2|745165.5|743681.5|744674.9|743142.3|18
1641215190000|2022-01-03 13:06:30|745140.8|743140.8|745128.5|743128.5|745148|743148|745122.6|743122.6|21
1641215200000|2022-01-03 13:06:40|745128.6|743128.6|744626.8|743626.8|745138.6|743627.4|744617.9|743128.6|15
1641215210000|2022-01-03 13:06:50|744618.1|743618.1|744620.6|743620.6|745125.5|743623.8|744615.9|743122.8|13
1641215220000|2022-01-03 13:07:00|744625.2|743625.2|744643.5|743643.5|745143.8|743643.5|744625.2|743136.2|11
1641215230000|2022-01-03 13:07:10|744639|743639|744627|743627|744648.3|743648.3|744627|743627|7
1641215240000|2022-01-03 13:07:20|744631.1|743631.1|745177.8|743177.8|745177.8|743677.6|744629.7|743162.4|17
1641215250000|2022-01-03 13:07:30|745176.1|743176.1|745177.7|743177.7|745193.6|743695.9|744676.5|743175.4|15
1641215260000|2022-01-03 13:07:40|745195.9|743195.9|745258.2|743258.2|745265.8|743757.8|744757.8|743193.7|23
1641215270000|2022-01-03 13:07:50|745258.9|743258.9|745252|743252|745259.4|743259.4|745250.6|743250.6|11
1641215280000|2022-01-03 13:08:00|745260|743260|745275.1|743275.1|745298.6|743298.6|745221.4|743221.4|26
1641215290000|2022-01-03 13:08:10|745284.7|743284.7|745249.7|743249.7|745311.3|743815.8|744815.8|743249.7|20
1641215300000|2022-01-03 13:08:20|745245.6|743245.6|744741.8|743741.8|745264.4|743741.8|744741.8|743241.2|24
1641215310000|2022-01-03 13:08:30|745240.5|743240.5|745232.7|743232.7|745247.7|743247.7|745216.3|743216.3|21
1641215320000|2022-01-03 13:08:40|745232.9|743232.9|745236.8|743236.8|745249.2|743249.2|745231.7|743231.7|23
1641215330000|2022-01-03 13:08:50|745235.1|743235.1|745267.2|743267.2|745269.2|743269.2|745230.8|743230.8|18
1641215340000|2022-01-03 13:09:00|745269.6|743269.6|745294.5|743294.5|745324.4|743833.6|744740|743269.6|31
1641215350000|2022-01-03 13:09:10|745288.5|743288.5|745327.2|743327.2|745358|743842.9|744810.8|743288.5|23
1641215360000|2022-01-03 13:09:20|745325.9|743325.9|745283.7|743283.7|745335.8|743335.8|745255.5|743255.5|21
1641215370000|2022-01-03 13:09:30|745286.8|743286.8|745367.4|743367.4|745368.5|743844.9|744829.4|743282.9|22
1641215380000|2022-01-03 13:09:40|744866.7|743866.7|745324.6|743324.6|745339.7|743867.6|744800|743300.5|22
1641215390000|2022-01-03 13:09:50|745329.3|743329.3|744837.5|743837.5|745329.3|743857|744832.9|743328.7|20
1641215400000|2022-01-03 13:10:00|744909|743909|745375.6|743375.6|745414|743910.8|744880.7|743370.1|30
1641215410000|2022-01-03 13:10:10|745364.7|743364.7|745379.3|743379.3|745393.8|743879.2|744860.8|743363.2|15
1641215420000|2022-01-03 13:10:20|745380.6|743380.6|745384.5|743384.5|745397.9|743397.9|745377.1|743377.1|19
1641215430000|2022-01-03 13:10:30|745382.1|743382.1|744941.4|743941.4|745469.7|743953.2|744890.1|743376.1|30
1641215440000|2022-01-03 13:10:40|745454.8|743454.8|745470.6|743470.6|745472.4|743973|744951.5|743452.2|15
1641215450000|2022-01-03 13:10:50|745470.8|743470.8|745464.2|743464.2|745475.8|743475.8|745442|743442|15
1641215460000|2022-01-03 13:11:00|745457.1|743457.1|745461.1|743461.1|745462.2|743462.2|745442.2|743442.2|13
1641215470000|2022-01-03 13:11:10|745460|743460|745463.2|743463.2|745479.3|743939.5|744939.5|743458.3|14
1641215480000|2022-01-03 13:11:20|745469.2|743469.2|745455.6|743455.6|745469.2|743469.2|745455.6|743455.6|12
1641215490000|2022-01-03 13:11:30|745461.3|743461.3|745464|743464|745469.6|743469.6|745443.8|743443.8|21
1641215500000|2022-01-03 13:11:40|745466.2|743466.2|745465.6|743465.6|745483|743964.8|744964.7|743450|26
1641215510000|2022-01-03 13:11:50|745470.4|743470.4|745463.6|743463.6|745486.3|743486.3|745463.6|743463.6|25
1641215520000|2022-01-03 13:12:00|745464.6|743464.6|745390.3|743390.3|745507.2|743507.2|745372.7|743372.7|28
1641215530000|2022-01-03 13:12:10|745380|743380|745384.7|743384.7|745410.6|743410.6|745379.1|743379.1|22
1641215540000|2022-01-03 13:12:20|745404.6|743404.6|745364|743364|745404.6|743907.5|744885.4|743345.4|21
1641215550000|2022-01-03 13:12:30|745390|743390|745361.4|743361.4|745390|743390|745351.4|743351.4|14
1641215560000|2022-01-03 13:12:40|745361.6|743361.6|745365.6|743365.6|745365.6|743365.6|745359.8|743359.8|14
1641215570000|2022-01-03 13:12:50|745365.8|743365.8|745355.9|743355.9|745381.1|743381.1|745351.6|743351.6|15
1641215580000|2022-01-03 13:13:00|745354|743354|745350|743350|745356.5|743864.5|744853.8|743345.9|16
1641215590000|2022-01-03 13:13:10|745346|743346|745363.2|743363.2|745363.2|743878.9|744878.9|743339.9|20
1641215600000|2022-01-03 13:13:20|745364.2|743364.2|745351.3|743351.3|745365.8|743365.8|745351.1|743351.1|9
1641215610000|2022-01-03 13:13:30|745351.1|743351.1|745397.9|743397.9|745405.5|743896.9|744866.2|743351.1|24
1641215620000|2022-01-03 13:13:40|745388.4|743388.4|745397.7|743397.7|745419.2|743916.4|744916.4|743382.1|26
1641215630000|2022-01-03 13:13:50|744954.4|743954.4|745429.3|743429.3|745458.7|743970.1|744940.3|743429.3|20
1641215640000|2022-01-03 13:14:00|745446|743446|744974.3|743974.3|745458.5|743974.3|744949.7|743436.2|23
1641215650000|2022-01-03 13:14:10|744978.7|743978.7|745454.9|743454.9|745454.9|743978.7|744978.7|743442.7|14
1641215660000|2022-01-03 13:14:20|745446|743446|745428|743428|745460.8|743460.8|745428|743428|24
1641215670000|2022-01-03 13:14:30|745458.3|743458.3|745449.1|743449.1|745483.5|743483.5|745431.4|743431.4|18
1641215680000|2022-01-03 13:14:40|745452.2|743452.2|745448.3|743448.3|745465.9|743465.9|745448.3|743448.3|9
1641215690000|2022-01-03 13:14:50|745448.5|743448.5|745457|743457|745475|743475|745435.2|743435.2|19
1641215700000|2022-01-03 13:15:00|745450.4|743450.4|745452.3|743452.3|745491.6|743988.4|744978.5|743428.6|28
1641215710000|2022-01-03 13:15:10|745455|743455|745489.3|743489.3|745517.5|744019.6|744992.7|743454|25
1641215720000|2022-01-03 13:15:20|745489.8|743489.8|745086.5|744086.5|745602.4|744117.7|745077.7|743489.8|28
1641215730000|2022-01-03 13:15:30|745085.1|744085.1|745635.1|743635.1|745652|744118|745085.1|743582.2|19
1641215740000|2022-01-03 13:15:40|745636.7|743636.7|745623.9|743623.9|745636.7|744127|745106.6|743596.9|23
1641215750000|2022-01-03 13:15:50|745610.2|743610.2|745568|743568|745610.2|744110.4|745078.5|743566.4|27
1641215760000|2022-01-03 13:16:00|745567.9|743567.9|745572.1|743572.1|745623.3|743623.3|745559.8|743559.8|26
1641215770000|2022-01-03 13:16:10|745563.7|743563.7|745568.8|743568.8|745583.1|743583.1|745563.7|743563.7|21
1641215780000|2022-01-03 13:16:20|745571|743571|745538.5|743538.5|745581|744043.4|745043.4|743537.4|18
1641215790000|2022-01-03 13:16:30|745540.9|743540.9|745426.8|743426.8|745543.1|744034.3|745034.3|743419.7|19
1641215800000|2022-01-03 13:16:40|745433.6|743433.6|745433.3|743433.3|745440|743440|745419.8|743419.8|15
1641215810000|2022-01-03 13:16:50|745437.9|743437.9|745429.6|743429.6|745437.9|743437.9|745428.7|743428.7|12
1641215820000|2022-01-03 13:17:00|745426.4|743426.4|745468.6|743468.6|745488.3|743966.4|744966.4|743420.8|22
1641215830000|2022-01-03 13:17:10|745467.2|743467.2|745472.4|743472.4|745484.4|743484.4|745453.3|743453.3|17
1641215840000|2022-01-03 13:17:20|745468.6|743468.6|745484.2|743484.2|745484.2|743914.4|744901.6|743423|15
1641215850000|2022-01-03 13:17:30|745480.1|743480.1|745463|743463|745480.1|743952.9|744952.9|743444.1|22
1641215860000|2022-01-03 13:17:40|745465.8|743465.8|745438.9|743438.9|745465.8|743465.8|745429.4|743429.4|21
1641215870000|2022-01-03 13:17:50|745439.3|743439.3|745502.6|743502.6|745508.9|743508.9|745438.4|743438.4|19
1641215880000|2022-01-03 13:18:00|745499.4|743499.4|745490.7|743490.7|745507.2|743507.2|745460.8|743460.8|17
1641215890000|2022-01-03 13:18:10|745493.4|743493.4|745450.5|743450.5|745493.4|743954.9|744937.1|743447.6|18
1641215900000|2022-01-03 13:18:20|745474.1|743474.1|745464.3|743464.3|745480|743480|745437|743437|24
1641215910000|2022-01-03 13:18:30|745471.8|743471.8|745460.8|743460.8|745489|743951|744879.6|743406.1|27
1641215920000|2022-01-03 13:18:40|745462|743462|745425.2|743425.2|745476.7|743961.8|744938.9|743425.2|20
1641215930000|2022-01-03 13:18:50|745426.4|743426.4|745450.1|743450.1|745451.4|743451.4|745426.4|743426.4|9
1641215940000|2022-01-03 13:19:00|745448.4|743448.4|745444.3|743444.3|745456.7|743930|744930|743432.3|18
1641215950000|2022-01-03 13:19:10|745448|743448|745438.8|743438.8|745448|743448|745434.6|743434.6|14
1641215960000|2022-01-03 13:19:20|745441.1|743441.1|745448.7|743448.7|745452.7|743452.7|745438.4|743438.4|12
1641215970000|2022-01-03 13:19:30|745449.3|743449.3|745433.5|743433.5|745449.9|743449.9|745429.1|743429.1|22
1641215980000|2022-01-03 13:19:40|745437.1|743437.1|745369|743369|745437.1|743934.7|744874.1|743356.2|23
1641215990000|2022-01-03 13:19:50|745371.3|743371.3|744822.7|743822.7|745372.4|743861.5|744783.9|743280.5|32
1641216000000|2022-01-03 13:20:00|744818.6|743818.6|745337.9|743337.9|745342.3|743836.2|744818.6|743335.5|15
1641216010000|2022-01-03 13:20:10|745337.1|743337.1|744816.2|743816.2|745338.7|743816.2|744816.2|743329.5|22
1641216020000|2022-01-03 13:20:20|744824.5|743824.5|744828.4|743828.4|744831.4|743831.4|744822.2|743822.2|24
1641216030000|2022-01-03 13:20:30|744822.9|743822.9|744843.9|743843.9|745334.5|743846.4|744822.9|743326.6|23
1641216040000|2022-01-03 13:20:40|744844.4|743844.4|744853.4|743853.4|745349.7|743861.3|744835.9|743349.7|18
1641216050000|2022-01-03 13:20:50|744848.7|743848.7|744847.9|743847.9|744853.9|743853.9|744846.8|743846.8|22
1641216060000|2022-01-03 13:21:00|744848.3|743848.3|744847.3|743847.3|744850.3|743850.3|744847.3|743847.3|12
1641216070000|2022-01-03 13:21:10|744846.2|743846.2|744841.7|743841.7|744847.3|743847.3|744839.1|743839.1|17
1641216080000|2022-01-03 13:21:20|744842.5|743842.5|744860.1|743860.1|744860.1|743860.1|744841.6|743841.6|29
1641216090000|2022-01-03 13:21:30|744855.3|743855.3|744818.5|743818.5|744857.2|743857.2|744806.5|743806.5|14
1641216100000|2022-01-03 13:21:40|744820.9|743820.9|744845|743845|744856.5|743856.5|744811.8|743811.8|9
1641216110000|2022-01-03 13:21:50|744843.5|743843.5|744828.5|743828.5|744863.9|743863.9|744827.3|743827.3|24
1641216120000|2022-01-03 13:22:00|744827.6|743827.6|744826.7|743826.7|745319.9|743836|744812.2|743319.5|24
1641216130000|2022-01-03 13:22:10|744837.3|743837.3|744829.3|743829.3|744837.3|743837.3|744822.3|743822.3|27
1641216140000|2022-01-03 13:22:20|744830.8|743830.8|744827.9|743827.9|744839.8|743839.8|744821.5|743821.5|16
1641216150000|2022-01-03 13:22:30|744831|743831|744826.2|743826.2|744836.2|743836.2|744826.2|743826.2|9
1641216160000|2022-01-03 13:22:40|744828.1|743828.1|744829.3|743829.3|744833.3|743833.3|744826.2|743826.2|15
1641216170000|2022-01-03 13:22:50|744829.8|743829.8|744841.1|743841.1|744842|743842|744829.8|743829.8|9
1641216180000|2022-01-03 13:23:00|744844.5|743844.5|744828.9|743828.9|744864.7|743864.7|744822.8|743822.8|20
1641216190000|2022-01-03 13:23:10|744828.2|743828.2|744837.2|743837.2|744845.4|743845.4|744826.7|743826.7|11
1641216200000|2022-01-03 13:23:20|744838.1|743838.1|744831.4|743831.4|744838.1|743838.1|744828.4|743828.4|11
1641216210000|2022-01-03 13:23:30|744833.4|743833.4|744666.6|743666.6|745175.6|743833.4|744666.6|743167.3|20
1641216220000|2022-01-03 13:23:40|744665.4|743665.4|744667.8|743667.8|744670.7|743670.7|744665.4|743665.4|8
1641216230000|2022-01-03 13:23:50|744666.6|743666.6|744969.4|742969.4|744969.4|743666.6|744498.5|742969.4|22
1641216240000|2022-01-03 13:24:00|744947.4|742947.4|744947.8|742947.8|744969.4|742969.4|744908.6|742908.6|34
1641216250000|2022-01-03 13:24:10|744948.6|742948.6|745045.6|743045.6|745078|743078|744948.6|742948.6|32
1641216260000|2022-01-03 13:24:20|745056.5|743056.5|745076.9|743076.9|745088.7|743088.7|745056.5|743056.5|25
1641216270000|2022-01-03 13:24:30|745075.2|743075.2|744994.5|742994.5|745090.9|743090.9|744979.6|742979.6|23
1641216280000|2022-01-03 13:24:40|744998.4|742998.4|744990.1|742990.1|744999.1|743499.4|744499.4|742971.4|21
1641216290000|2022-01-03 13:24:50|744986.3|742986.3|745070.1|743070.1|745098.5|743603|744486|742969.7|33
1641216300000|2022-01-03 13:25:00|745067.7|743067.7|745084.9|743084.9|745123.4|743563.6|744563.6|743061.7|21
1641216310000|2022-01-03 13:25:10|745086.2|743086.2|745102.1|743102.1|745114.2|743114.2|745067.7|743067.7|25
1641216320000|2022-01-03 13:25:20|745093.2|743093.2|745088.4|743088.4|745103.6|743103.6|745082.2|743082.2|15
1641216330000|2022-01-03 13:25:30|745085.1|743085.1|745115.3|743115.3|745156.6|743156.6|745079|743079|23
1641216340000|2022-01-03 13:25:40|745115.4|743115.4|745123.3|743123.3|745182.4|743182.4|745101.5|743101.5|22
1641216350000|2022-01-03 13:25:50|745121.9|743121.9|744699.5|743699.5|745246.9|743768.6|744659.6|743121.9|28
1641216360000|2022-01-03 13:26:00|744690|743690|744698.9|743698.9|745189.4|743717.8|744685|743173.6|23
1641216370000|2022-01-03 13:26:10|744716.4|743716.4|744702.8|743702.8|745190.9|743716.4|744681.7|743172.2|26
1641216380000|2022-01-03 13:26:20|745190.7|743190.7|745143.9|743143.9|745195.8|743700|744683.5|743143.9|15
1641216390000|2022-01-03 13:26:30|744644.5|743644.5|745137.6|743137.6|745152.6|743644.5|744622.5|743112.9|23
1641216400000|2022-01-03 13:26:40|745137.7|743137.7|744632.8|743632.8|745151.3|743638.8|744632.8|743129.3|19
1641216410000|2022-01-03 13:26:50|745120.4|743120.4|745143|743143|745147.8|743623.8|744607.8|743098.4|26
1641216420000|2022-01-03 13:27:00|745156.2|743156.2|745141.1|743141.1|745166.2|743649.7|744638.1|743133.4|25
1641216430000|2022-01-03 13:27:10|745138.5|743138.5|745120.3|743120.3|745141.1|743639.8|744600.3|743096.1|17
1641216440000|2022-01-03 13:27:20|745108.8|743108.8|744564.5|743564.5|745114.7|743633.7|744564.5|743079.4|25
1641216450000|2022-01-03 13:27:30|744560.5|743560.5|745066.9|743066.9|745078.7|743583|744555.8|743066.2|18
1641216460000|2022-01-03 13:27:40|745068.3|743068.3|745068.3|743068.3|745068.3|743068.3|745065.7|743065.7|12
1641216470000|2022-01-03 13:27:50|745070.7|743070.7|744569.8|743569.8|745070.7|743578.3|744547.5|743046.5|24
1641216480000|2022-01-03 13:28:00|744557.2|743557.2|745188.9|743188.9|745194.3|743557.2|744539.4|743048.6|34
1641216490000|2022-01-03 13:28:10|745173.7|743173.7|745138.8|743138.8|745191.3|743679.2|744647.3|743134.7|28
1641216500000|2022-01-03 13:28:20|745137.9|743137.9|745092.5|743092.5|745137.9|743634.9|744594.4|743092.5|21
1641216510000|2022-01-03 13:28:30|745123.5|743123.5|745120.2|743120.2|745124.5|743124.5|745100.1|743100.1|26
1641216520000|2022-01-03 13:28:40|745114|743114|745107.1|743107.1|745126.9|743613.6|744604.6|743094.2|25
1641216530000|2022-01-03 13:28:50|745108.2|743108.2|745108.7|743108.7|745122.2|743607.7|744607.7|743091.3|25
1641216540000|2022-01-03 13:29:00|745113.2|743113.2|745106.3|743106.3|745120.1|743597|744594.6|743099.5|24
1641216550000|2022-01-03 13:29:10|744592.6|743592.6|744990|742990|745089|743592.6|744462.3|742932.5|29
1641216560000|2022-01-03 13:29:20|744982.1|742982.1|744984.1|742984.1|745003.3|743003.3|744971.7|742971.7|29
1641216570000|2022-01-03 13:29:30|744991.6|742991.6|744917.6|742917.6|745020.6|743486.4|744474|742898.3|31
1641216580000|2022-01-03 13:29:40|744900.4|742900.4|744931.2|742931.2|744938.9|743396.7|744384.7|742876.2|31
1641216590000|2022-01-03 13:29:50|744908.8|742908.8|744906.6|742906.6|744934.1|742934.1|744876.6|742876.6|23
1641216600000|2022-01-03 13:30:00|744930.9|742930.9|744957|742957|744957|743448.7|744412.6|742907.8|27
1641216610000|2022-01-03 13:30:10|744948.2|742948.2|744415.3|743415.3|744948.2|743422.1|744392|742876.4|22
1641216620000|2022-01-03 13:30:20|744910.9|742910.9|744907.5|742907.5|744918.9|742918.9|744894.5|742894.5|21
1641216630000|2022-01-03 13:30:30|744944.2|742944.2|744899.4|742899.4|744944.8|743427.7|744392|742889.3|30
1641216640000|2022-01-03 13:30:40|744426.4|743426.4|744884.2|742884.2|744942.9|743426.4|744409.4|742883.3|24
1641216650000|2022-01-03 13:30:50|744920.8|742920.8|744916.4|742916.4|744949.8|743474.9|744399|742896.6|26
1641216660000|2022-01-03 13:31:00|744916.3|742916.3|744896.8|742896.8|744925|743405.1|744405.1|742884|22
1641216670000|2022-01-03 13:31:10|744895.2|742895.2|744973.1|742973.1|744973.1|743455.1|744426.3|742895.2|18
1641216680000|2022-01-03 13:31:20|744943|742943|745005.7|743005.7|745027.6|743519.3|744519.3|742943|26
1641216690000|2022-01-03 13:31:30|745013.2|743013.2|744991.9|742991.9|745013.2|743013.2|744978|742978|24
1641216700000|2022-01-03 13:31:40|744993.6|742993.6|744996.7|742996.7|744996.7|742996.7|744987.1|742987.1|17
1641216710000|2022-01-03 13:31:50|744993.7|742993.7|744990.1|742990.1|745002.2|743002.2|744990.1|742990.1|19
1641216720000|2022-01-03 13:32:00|744985.7|742985.7|745069.5|743069.5|745091.7|743091.7|744985.5|742985.5|23
1641216730000|2022-01-03 13:32:10|745080.9|743080.9|745094.5|743094.5|745120.5|743610.7|744610.7|743073|23
1641216740000|2022-01-03 13:32:20|745078|743078|745104|743104|745128.1|743128.1|745074.9|743074.9|25
1641216750000|2022-01-03 13:32:30|744598.1|743598.1|745225.3|743225.3|745232|743598.1|744598.1|743150.8|25
1641216760000|2022-01-03 13:32:40|745223|743223|745236.5|743236.5|745256.7|743256.7|745196.6|743196.6|12
1641216770000|2022-01-03 13:32:50|744734.6|743734.6|745257.9|743257.9|745286.7|743744.2|744734.6|743214|23
1641216780000|2022-01-03 13:33:00|745282|743282|745343.4|743343.4|745376.2|743864.5|744816.3|743255.8|30
1641216790000|2022-01-03 13:33:10|745372.5|743372.5|745455|743455|745465|743932.5|744927.9|743341.8|30
1641216800000|2022-01-03 13:33:20|745462|743462|745563.7|743563.7|745582.4|743582.4|745461.5|743461.5|30
1641216810000|2022-01-03 13:33:30|745567.7|743567.7|745530.1|743530.1|745567.7|744060.7|745030|743530.1|27
1641216820000|2022-01-03 13:33:40|745037.6|744037.6|745572|743572|745575|744061.9|745037.4|743549.5|20
1641216830000|2022-01-03 13:33:50|745572.7|743572.7|745091|744091|745623.1|744091|745091|743569.1|20
1641216840000|2022-01-03 13:34:00|745591.2|743591.2|745597.9|743597.9|745597.9|743597.9|745590.3|743590.3|16
1641216850000|2022-01-03 13:34:10|745597.8|743597.8|745660.5|743660.5|745660.5|744101.9|745101.9|743597.8|20
1641216860000|2022-01-03 13:34:20|745636.3|743636.3|745671.6|743671.6|745707.6|744185.1|745184.1|743630.4|29
1641216870000|2022-01-03 13:34:30|745670.4|743670.4|745701.7|743701.7|745776.6|744207|745207|743648.6|28
1641216880000|2022-01-03 13:34:40|745718.2|743718.2|745798.8|743798.8|745798.8|743798.8|745689.6|743689.6|22
1641216890000|2022-01-03 13:34:50|745763.4|743763.4|745774.6|743774.6|745789.3|744327.1|745309.8|743757|27
1641216900000|2022-01-03 13:35:00|745775.5|743775.5|745806.8|743806.8|745829|743829|745760.3|743760.3|34
1641216910000|2022-01-03 13:35:10|745313.5|744313.5|745760.5|743760.5|745780.5|744313.5|745240.2|743715.3|29
1641216920000|2022-01-03 13:35:20|745765.8|743765.8|745797.8|743797.8|745798.6|744288.4|745288.4|743758.7|26
1641216930000|2022-01-03 13:35:30|745790|743790|745777|743777|745797.5|743797.5|745753.9|743753.9|26
1641216940000|2022-01-03 13:35:40|745275.4|744275.4|745882.4|743882.4|745882.4|744275.4|745275.4|743753|25
1641216950000|2022-01-03 13:35:50|745888.3|743888.3|745815|743815|745888.3|743888.3|745815|743815|18
1641216960000|2022-01-03 13:36:00|745827.3|743827.3|745867.2|743867.2|745884.6|743884.6|745820.5|743820.5|17
1641216970000|2022-01-03 13:36:10|745898.1|743898.1|745836.1|743836.1|745898.1|743898.1|745803.1|743803.1|31
1641216980000|2022-01-03 13:36:20|745825.9|743825.9|745800.3|743800.3|745832.5|743832.5|745800.3|743800.3|23
1641216990000|2022-01-03 13:36:30|745798.3|743798.3|745792.8|743792.8|745836.5|743836.5|745790.5|743790.5|19
1641217000000|2022-01-03 13:36:40|745788.8|743788.8|745797.1|743797.1|745805.6|743805.6|745788.3|743788.3|20
1641217010000|2022-01-03 13:36:50|745795|743795|745810.5|743810.5|745824.8|743824.8|745786.2|743786.2|17
1641217020000|2022-01-03 13:37:00|745796|743796|745826.4|743826.4|745858.8|743858.8|745786|743786|29
1641217030000|2022-01-03 13:37:10|745825.5|743825.5|745923.1|743923.1|745931.7|744419.8|745355|743798|28
1641217040000|2022-01-03 13:37:20|745962.2|743962.2|746156.4|744156.4|746176.1|744610.7|745417.6|743921.6|35
1641217050000|2022-01-03 13:37:30|746154.1|744154.1|746170.4|744170.4|746170.4|744645.9|745616|744104.5|26
1641217060000|2022-01-03 13:37:40|746147.2|744147.2|746146.1|744146.1|746197.6|744684.6|745684.6|744117.7|33
1641217070000|2022-01-03 13:37:50|746123.8|744123.8|745634.6|744634.6|746182.5|744645.3|745611.8|744092.5|32
1641217080000|2022-01-03 13:38:00|746092.5|744092.5|746001.2|744001.2|746132.5|744132.5|745991.7|743991.7|29
1641217090000|2022-01-03 13:38:10|746008.6|744008.6|745975|743975|746023.1|744023.1|745974.1|743974.1|33
1641217100000|2022-01-03 13:38:20|745982.8|743982.8|745992.4|743992.4|746008.7|744008.7|745976.8|743976.8|29
1641217110000|2022-01-03 13:38:30|745990.4|743990.4|745475|744475|746001.9|744493.4|745475|743969.6|23
1641217120000|2022-01-03 13:38:40|745455.8|744455.8|745472.5|744472.5|746022.7|744489.2|745441.8|743954.2|24
1641217130000|2022-01-03 13:38:50|745460.4|744460.4|745911.2|743911.2|746004.9|744470.4|745453.3|743908.8|19
1641217140000|2022-01-03 13:39:00|745906|743906|746011.2|744011.2|746064.6|744537.1|745499.5|743906|27
1641217150000|2022-01-03 13:39:10|746019.3|744019.3|746010.9|744010.9|746044.7|744546.2|745499.1|743992.3|18
1641217160000|2022-01-03 13:39:20|746009.7|744009.7|745569.7|744569.7|746058.4|744569.7|745529.2|743994.9|22
1641217170000|2022-01-03 13:39:30|746005.5|744005.5|745538.8|744538.8|746036.5|744538.8|745527.6|743973.2|18
1641217180000|2022-01-03 13:39:40|745511.9|744511.9|745507|744507|746035.2|744516.4|745489.2|744027.7|17
1641217190000|2022-01-03 13:39:50|745525.8|744525.8|745518.9|744518.9|746028.8|744525.8|745459.2|744028.8|13
1641217200000|2022-01-03 13:40:00|745499.1|744499.1|746223.4|744223.4|746241.9|744521.6|745499.1|744195|30
1641217210000|2022-01-03 13:40:10|746227.6|744227.6|745743.5|744743.5|746258|744767.1|745743.5|744218.7|18
1641217220000|2022-01-03 13:40:20|745725.9|744725.9|746292.5|744292.5|746323.5|744815.8|745725.9|744285.5|28
1641217230000|2022-01-03 13:40:30|746291.8|744291.8|746287.2|744287.2|746298.9|744298.9|746284.3|744284.3|19
1641217240000|2022-01-03 13:40:40|746285.4|744285.4|746149.4|744149.4|746290.3|744719.1|745642.4|744141.5|24
1641217250000|2022-01-03 13:40:50|746146.6|744146.6|746109.2|744109.2|746154.6|744154.6|746094.7|744094.7|26
1641217260000|2022-01-03 13:41:00|746122.7|744122.7|746046.9|744046.9|746125|744125|746046.9|744046.9|23
1641217270000|2022-01-03 13:41:10|746036.4|744036.4|745490.5|744490.5|746036.4|744527.3|745483.9|743984.6|29
1641217280000|2022-01-03 13:41:20|745989.4|743989.4|745488.4|744488.4|745999.3|744491.3|745478|743982.5|23
1641217290000|2022-01-03 13:41:30|745993|743993|745987.7|743987.7|745994.8|743994.8|745978.4|743978.4|16
1641217300000|2022-01-03 13:41:40|745987.2|743987.2|745901.1|743901.1|745987.2|744423.9|745423.9|743898.3|19
1641217310000|2022-01-03 13:41:50|745904|743904|745895.3|743895.3|745904.1|744401.5|745371.1|743854.7|26
1641217320000|2022-01-03 13:42:00|745409.3|744409.3|745856.5|743856.5|745863.5|744409.3|745409.3|743779|28
1641217330000|2022-01-03 13:42:10|745832.8|743832.8|745939.1|743939.1|746015.9|744532|745506.1|743821.4|32
1641217340000|2022-01-03 13:42:20|745924.8|743924.8|745904.5|743904.5|745939.3|744426.1|745426.1|743896.4|20
1641217350000|2022-01-03 13:42:30|745898.9|743898.9|745905.9|743905.9|745929.6|743929.6|745895.9|743895.9|19
1641217360000|2022-01-03 13:42:40|745907.5|743907.5|745868.5|743868.5|745908.6|744342.7|745341.9|743868.4|16
1641217370000|2022-01-03 13:42:50|745872.2|743872.2|745801.2|743801.2|745872.2|744360|745318.1|743801.2|21
1641217380000|2022-01-03 13:43:00|745796|743796|745776.2|743776.2|745848.1|744283.3|745283.3|743765.4|21
1641217390000|2022-01-03 13:43:10|745785.7|743785.7|745794.5|743794.5|745799.3|744280.4|745232.7|743775.9|15
1641217400000|2022-01-03 13:43:20|745764.7|743764.7|745763.8|743763.8|745783.5|744273.2|745263.8|743755.9|21
1641217410000|2022-01-03 13:43:30|745163.3|744163.3|745502.4|743502.4|745695.7|744163.3|745155.1|743502.4|31
1641217420000|2022-01-03 13:43:40|745540.4|743540.4|745577.8|743577.8|745599|744080.6|745060.2|743499.6|33
1641217430000|2022-01-03 13:43:50|745567.2|743567.2|745548.5|743548.5|745573.3|743573.3|745536.1|743536.1|23
1641217440000|2022-01-03 13:44:00|745554.5|743554.5|745601.6|743601.6|745624.7|744072.5|745072.5|743521.7|33
1641217450000|2022-01-03 13:44:10|745605.5|743605.5|745651.7|743651.7|745651.7|744114.5|745114.5|743564.8|20
1641217460000|2022-01-03 13:44:20|745656.5|743656.5|745629.3|743629.3|745656.8|743656.8|745593.2|743593.2|23
1641217470000|2022-01-03 13:44:30|745630.3|743630.3|745632.9|743632.9|745638.9|743638.9|745630.3|743630.3|13
1641217480000|2022-01-03 13:44:40|745634.4|743634.4|745622.4|743622.4|745650.3|744103.6|745082.9|743594|18
1641217490000|2022-01-03 13:44:50|745621.9|743621.9|745612.1|743612.1|745654|744094.6|745094.5|743612.1|20
1641217500000|2022-01-03 13:45:00|745635.7|743635.7|745704.7|743704.7|745704.7|744175.1|745175.1|743610.1|31
1641217510000|2022-01-03 13:45:10|745727.5|743727.5|745731.1|743731.1|745774.2|743774.2|745684.5|743684.5|29
1641217520000|2022-01-03 13:45:20|745727.5|743727.5|745745.2|743745.2|745765|743765|745717|743717|23
1641217530000|2022-01-03 13:45:30|745749.6|743749.6|745733.1|743733.1|745750.7|743750.7|745730.2|743730.2|20
1641217540000|2022-01-03 13:45:40|745674.7|743674.7|745636|743636|745740.6|743740.6|745636|743636|30
1641217550000|2022-01-03 13:45:50|745613.4|743613.4|745654.5|743654.5|745683.6|744135.6|745135.6|743597.2|30
1641217560000|2022-01-03 13:46:00|745632|743632|745527.6|743527.6|745641.5|744052.8|745032.5|743505.1|21
1641217570000|2022-01-03 13:46:10|745529.9|743529.9|745496.2|743496.2|745539.3|743539.3|745489.5|743489.5|21
1641217580000|2022-01-03 13:46:20|745495.5|743495.5|745517|743517|745534.1|743534.1|745474.6|743474.6|23
1641217590000|2022-01-03 13:46:30|745517.6|743517.6|745518.2|743518.2|745524.7|743524.7|745467.5|743467.5|18
1641217600000|2022-01-03 13:46:40|745518.1|743518.1|745516.5|743516.5|745531.1|743531.1|745515.3|743515.3|15
1641217610000|2022-01-03 13:46:50|745526.6|743526.6|745518.1|743518.1|745526.6|743526.6|745487.9|743487.9|20
1641217620000|2022-01-03 13:47:00|745520.1|743520.1|745443.6|743443.6|745521.3|743943.1|744943.1|743441.5|28
1641217630000|2022-01-03 13:47:10|745448.4|743448.4|745474.5|743474.5|745474.5|743928.8|744919|743420.3|30
1641217640000|2022-01-03 13:47:20|745483.5|743483.5|745519.5|743519.5|745538.4|743538.4|745476.2|743476.2|24
1641217650000|2022-01-03 13:47:30|745520.9|743520.9|745524.7|743524.7|745526.6|743526.6|745519.6|743519.6|13
1641217660000|2022-01-03 13:47:40|745524.6|743524.6|745530.9|743530.9|745534.2|743534.2|745523.8|743523.8|20
1641217670000|2022-01-03 13:47:50|745527.5|743527.5|745670|743670|745712.9|743712.9|745524.3|743524.3|29
1641217680000|2022-01-03 13:48:00|745671.9|743671.9|745573.3|743573.3|745702.9|744065.9|745065.9|743567.5|30
1641217690000|2022-01-03 13:48:10|745575.1|743575.1|745576.4|743576.4|745576.8|744079.5|745068.4|743572.2|14
1641217700000|2022-01-03 13:48:20|745574.6|743574.6|745575.2|743575.2|745579.6|744075.7|745075.6|743574|21
1641217710000|2022-01-03 13:48:30|745578.1|743578.1|745573|743573|745581.6|743581.6|745570.9|743570.9|19
1641217720000|2022-01-03 13:48:40|745574.8|743574.8|745515.5|743515.5|745574.8|744060.1|745021.6|743505.6|16
1641217730000|2022-01-03 13:48:50|745520.3|743520.3|745517.7|743517.7|745520.3|743520.3|745513.6|743513.6|13
1641217740000|2022-01-03 13:49:00|745514.9|743514.9|745355|743355|745514.9|743514.9|745355|743355|23
1641217750000|2022-01-03 13:49:10|745375.8|743375.8|745385.6|743385.6|745385.6|743385.6|745353.5|743353.5|21
1641217760000|2022-01-03 13:49:20|745379.6|743379.6|745358.7|743358.7|745379.6|743379.6|745353.6|743353.6|25
1641217770000|2022-01-03 13:49:30|745358.4|743358.4|745322.6|743322.6|745373.6|743373.6|745315|743315|17
1641217780000|2022-01-03 13:49:40|745339.3|743339.3|745377.7|743377.7|745388.5|743843.3|744841.7|743307|28
1641217790000|2022-01-03 13:49:50|745398.7|743398.7|745355.5|743355.5|745398.7|743398.7|745354.8|743354.8|9
1641217800000|2022-01-03 13:50:00|745351.7|743351.7|745457.7|743457.7|745470.4|743470.4|745351.7|743351.7|30
1641217810000|2022-01-03 13:50:10|745444.8|743444.8|745449.3|743449.3|745474.1|743474.1|745433.2|743433.2|18
1641217820000|2022-01-03 13:50:20|745452.6|743452.6|745415.8|743415.8|745472.3|743472.3|745415.8|743415.8|30
1641217830000|2022-01-03 13:50:30|745453.6|743453.6|745426.3|743426.3|745453.6|743453.6|745419.2|743419.2|19
1641217840000|2022-01-03 13:50:40|745426.1|743426.1|745423.5|743423.5|745431.6|743431.6|745415.5|743415.5|12
1641217850000|2022-01-03 13:50:50|745423.9|743423.9|745429.1|743429.1|745434.9|743434.9|745422.6|743422.6|7
1641217860000|2022-01-03 13:51:00|745427.3|743427.3|745475.7|743475.7|745475.7|743475.7|745423.9|743423.9|21
1641217870000|2022-01-03 13:51:10|745480.9|743480.9|745484.2|743484.2|745499.6|743499.6|745452.1|743452.1|19
1641217880000|2022-01-03 13:51:20|745485.9|743485.9|745489.1|743489.1|745490.1|743490.1|745481|743481|12
1641217890000|2022-01-03 13:51:30|745488.1|743488.1|745485.8|743485.8|745492.3|743976.4|744953.5|743421.6|29
1641217900000|2022-01-03 13:51:40|745490.3|743490.3|745439.1|743439.1|745490.3|743490.3|745433.5|743433.5|14
1641217910000|2022-01-03 13:51:50|745440.1|743440.1|745431.6|743431.6|745446.5|743446.5|745427.3|743427.3|10
1641217920000|2022-01-03 13:52:00|745431.3|743431.3|745530.8|743530.8|745545.3|744022|745022|743428.6|25
1641217930000|2022-01-03 13:52:10|745532.7|743532.7|745534.8|743534.8|745542.5|743542.5|745532.7|743532.7|15
1641217940000|2022-01-03 13:52:20|745535.5|743535.5|745547.5|743547.5|745550.1|743550.1|745535.5|743535.5|18
1641217950000|2022-01-03 13:52:30|745538.2|743538.2|745518.4|743518.4|745539.6|744008.5|744993.5|743510.5|16
1641217960000|2022-01-03 13:52:40|745515|743515|745525.4|743525.4|745528.7|743528.7|745514.9|743514.9|9
1641217970000|2022-01-03 13:52:50|745525.5|743525.5|745526.7|743526.7|745526.7|743526.7|745516.1|743516.1|14
1641217980000|2022-01-03 13:53:00|744993.2|743993.2|745525.9|743525.9|745547.5|743993.2|744993.2|743510|21
1641217990000|2022-01-03 13:53:10|745526.6|743526.6|745510.7|743510.7|745526.6|743526.6|745500.8|743500.8|15
1641218000000|2022-01-03 13:53:20|745021.3|744021.3|745023.1|744023.1|745027.9|744027.9|745017.2|744017.2|11
1641218010000|2022-01-03 13:53:30|745020.9|744020.9|745522.3|743522.3|745522.8|744020.9|745020.9|743506.9|9
1641218020000|2022-01-03 13:53:40|745518.5|743518.5|745529.6|743529.6|745540.9|743540.9|745484.3|743484.3|19
1641218030000|2022-01-03 13:53:50|745536.7|743536.7|745540.6|743540.6|745546.8|743546.8|745502|743502|16
1641218040000|2022-01-03 13:54:00|745544.2|743544.2|745624.9|743624.9|745624.9|743624.9|745533.3|743533.3|20
1641218050000|2022-01-03 13:54:10|745617.8|743617.8|745593.5|743593.5|745617.8|744119.3|745075.2|743574.6|27
1641218060000|2022-01-03 13:54:20|745589.3|743589.3|745565.3|743565.3|745589.3|744065.5|745050.3|743545.6|21
1641218070000|2022-01-03 13:54:30|745051.1|744051.1|745541.8|743541.8|745541.8|744092.3|745047.1|743541.8|14
1641218080000|2022-01-03 13:54:40|745047.5|744047.5|745064.6|744064.6|745577.4|744071.9|745047.5|743562.9|16
1641218090000|2022-01-03 13:54:50|745064.4|744064.4|745546|743546|745554.6|744065.4|745041.4|743512.5|15
1641218100000|2022-01-03 13:55:00|745529.8|743529.8|745523.4|743523.4|745535.6|743535.6|745517.4|743517.4|21
1641218110000|2022-01-03 13:55:10|745528|743528|745555.8|743555.8|745555.8|744039.9|745039.9|743524.7|14
1641218120000|2022-01-03 13:55:20|745546.3|743546.3|745577.8|743577.8|745577.8|743577.8|745527.4|743527.4|16
1641218130000|2022-01-03 13:55:30|745522.3|743522.3|745538.5|743538.5|745540.1|743540.1|745513.9|743513.9|12
1641218140000|2022-01-03 13:55:40|745590.5|743590.5|745538.8|743538.8|745590.5|743590.5|745533.6|743533.6|16
1641218150000|2022-01-03 13:55:50|745522.3|743522.3|745018.6|744018.6|745567.6|744023|745003.5|743505.3|24
1641218160000|2022-01-03 13:56:00|745528|743528|745041.9|744041.9|745548.8|744064.5|745001|743516|11
1641218170000|2022-01-03 13:56:10|745048.6|744048.6|745533|743533|745533|744048.6|745007.4|743517.7|16
1641218180000|2022-01-03 13:56:20|745560.6|743560.6|745523.5|743523.5|745574.9|744049.5|745027.6|743510.8|13
1641218190000|2022-01-03 13:56:30|744999.9|743999.9|745547.4|743547.4|745547.4|744036.2|744999.9|743508|26
1641218200000|2022-01-03 13:56:40|745542.7|743542.7|745554|743554|745554|743554|745506.1|743506.1|25
1641218210000|2022-01-03 13:56:50|745528.3|743528.3|745523.5|743523.5|745563.9|743563.9|745516.3|743516.3|20
1641218220000|2022-01-03 13:57:00|745521.1|743521.1|745538.4|743538.4|745556.3|743556.3|745521.1|743521.1|23
1641218230000|2022-01-03 13:57:10|745533.9|743533.9|745576.2|743576.2|745585.5|743585.5|745529|743529|19
1641218240000|2022-01-03 13:57:20|745576.6|743576.6|745568.5|743568.5|745577.1|743577.1|745552.9|743552.9|7
1641218250000|2022-01-03 13:57:30|745568.1|743568.1|745546.1|743546.1|745587.7|743587.7|745536.7|743536.7|9
1641218260000|2022-01-03 13:57:40|745548.1|743548.1|745564.4|743564.4|745564.4|743564.4|745546.2|743546.2|12
1641218270000|2022-01-03 13:57:50|745557|743557|745499.5|743499.5|745557|743557|745476.1|743476.1|22
1641218280000|2022-01-03 13:58:00|745504.5|743504.5|745332.4|743332.4|745577.4|743577.4|745310.2|743310.2|22
1641218290000|2022-01-03 13:58:10|745325.7|743325.7|745328|743328|745362|743362|745315.6|743315.6|30
1641218300000|2022-01-03 13:58:20|745320.6|743320.6|745315.6|743315.6|745354.4|743354.4|745315.6|743315.6|24
1641218310000|2022-01-03 13:58:30|745315.2|743315.2|745255.7|743255.7|745319|743319|745240.9|743240.9|23
1641218320000|2022-01-03 13:58:40|745295.6|743295.6|745251|743251|745295.6|743295.6|745238.7|743238.7|22
1641218330000|2022-01-03 13:58:50|745248.2|743248.2|745280.4|743280.4|745317.3|743317.3|745245.3|743245.3|31
1641218340000|2022-01-03 13:59:00|745290|743290|745284.7|743284.7|745322.5|743322.5|745254.1|743254.1|37
1641218350000|2022-01-03 13:59:10|745284.4|743284.4|744823.2|743823.2|745323.5|743823.2|744823.2|743283.8|29
1641218360000|2022-01-03 13:59:20|744812|743812|745250.3|743250.3|745303.4|743814.4|744801.4|743243.5|28
1641218370000|2022-01-03 13:59:30|745243.5|743243.5|745293.5|743293.5|745293.5|743293.5|745242.6|743242.6|26
1641218380000|2022-01-03 13:59:40|745273.8|743273.8|745254.7|743254.7|745318.5|743800.6|744780|743210.1|25
1641218390000|2022-01-03 13:59:50|745244.7|743244.7|745329.2|743329.2|745340|743838.1|744772.1|743244.7|24
1641218400000|2022-01-03 14:00:00|745329.9|743329.9|745370.4|743370.4|745393.6|743913.3|744834.5|743309.1|34
1641218410000|2022-01-03 14:00:10|744897.3|743897.3|745383.3|743383.3|745400.3|743897.3|744855.2|743355.8|19
1641218420000|2022-01-03 14:00:20|745385.2|743385.2|745530.8|743530.8|745541.4|744020.5|745020.1|743385.2|25
1641218430000|2022-01-03 14:00:30|745496.7|743496.7|745489|743489|745536.7|743536.7|745489|743489|14
1641218440000|2022-01-03 14:00:40|745524.8|743524.8|745523|743523|745529.2|744060.9|745014.3|743512|11
1641218450000|2022-01-03 14:00:50|745519.3|743519.3|745479.8|743479.8|745519.3|743977.2|744977.2|743458.1|25
1641218460000|2022-01-03 14:01:00|745475.6|743475.6|745480.3|743480.3|745502.4|743502.4|745475.6|743475.6|18
1641218470000|2022-01-03 14:01:10|745486|743486|745507.3|743507.3|745516|743516|745485.1|743485.1|12
1641218480000|2022-01-03 14:01:20|745480.4|743480.4|745521.2|743521.2|745521.2|743521.2|745462.5|743462.5|20
1641218490000|2022-01-03 14:01:30|745535.9|743535.9|745408.4|743408.4|745535.9|743995.3|744995.3|743389|26
1641218500000|2022-01-03 14:01:40|745404.1|743404.1|745342|743342|745424.5|743424.5|745323.9|743323.9|31
1641218510000|2022-01-03 14:01:50|745343.4|743343.4|745345.7|743345.7|745357.3|743357.3|745337.3|743337.3|14
1641218520000|2022-01-03 14:02:00|745352.2|743352.2|745257.4|743257.4|745352.2|743848.6|744848.6|743257.4|26
1641218530000|2022-01-03 14:02:10|745260.9|743260.9|745303.2|743303.2|745324.4|743324.4|745260.9|743260.9|25
1641218540000|2022-01-03 14:02:20|745312|743312|745304.6|743304.6|745342.2|743342.2|745287.3|743287.3|20
1641218550000|2022-01-03 14:02:30|745311|743311|745334.3|743334.3|745359.6|743836.6|744836.6|743311|27
1641218560000|2022-01-03 14:02:40|745332.6|743332.6|745328.2|743328.2|745335.8|743335.8|745326|743326|18
1641218570000|2022-01-03 14:02:50|745328.9|743328.9|745332.3|743332.3|745335.4|743335.4|745322|743322|15
1641218580000|2022-01-03 14:03:00|745324.9|743324.9|745341.4|743341.4|745346.3|743834.8|744834.8|743319|26
1641218590000|2022-01-03 14:03:10|745344.6|743344.6|745162.3|743162.3|745354|743737.8|744661.2|743131|33
1641218600000|2022-01-03 14:03:20|745160.8|743160.8|745140.1|743140.1|745160.8|743160.8|745132.6|743132.6|18
1641218610000|2022-01-03 14:03:30|745139.7|743139.7|745147.7|743147.7|745158.5|743158.5|745131.2|743131.2|24
1641218620000|2022-01-03 14:03:40|745150.6|743150.6|745184|743184|745189.8|743189.8|745150.1|743150.1|17
1641218630000|2022-01-03 14:03:50|745197.5|743197.5|745157.1|743157.1|745211.1|743706.6|744704.6|743157.1|14
1641218640000|2022-01-03 14:04:00|745156.5|743156.5|745164.8|743164.8|745174.8|743656.7|744656.7|743156.5|19
1641218650000|2022-01-03 14:04:10|745169.6|743169.6|744714.4|743714.4|745223.9|743714.4|744675.9|743168.3|23
1641218660000|2022-01-03 14:04:20|744708.6|743708.6|745190.8|743190.8|745199.5|743708.6|744704.1|743185.5|22
1641218670000|2022-01-03 14:04:30|745191.8|743191.8|745247.8|743247.8|745254.5|743730.5|744703.1|743191.8|14
1641218680000|2022-01-03 14:04:40|745245.9|743245.9|745239.8|743239.8|745245.9|743245.9|745238.1|743238.1|4
1641218690000|2022-01-03 14:04:50|745240.9|743240.9|745286.7|743286.7|745296.6|743796.3|744790.1|743240.9|20
1641218700000|2022-01-03 14:05:00|745290.4|743290.4|744709.1|743709.1|745290.4|743739.7|744709.1|743197.2|26
1641218710000|2022-01-03 14:05:10|745229.4|743229.4|745235.9|743235.9|745238|743718.9|744718.9|743213.7|18
1641218720000|2022-01-03 14:05:20|745234.4|743234.4|745250.4|743250.4|745250.4|743250.4|745233.3|743233.3|9
1641218730000|2022-01-03 14:05:30|745231.4|743231.4|745242.2|743242.2|745263.7|743773.9|744773.9|743219.1|22
1641218740000|2022-01-03 14:05:40|745245.2|743245.2|745231.3|743231.3|745247|743722.7|744722.7|743191.5|21
1641218750000|2022-01-03 14:05:50|745226.9|743226.9|745253.9|743253.9|745259.6|743259.6|745224.7|743224.7|18
1641218760000|2022-01-03 14:06:00|745255.3|743255.3|745238.5|743238.5|745258.8|743258.8|745235.8|743235.8|19
1641218770000|2022-01-03 14:06:10|745253.6|743253.6|745210.5|743210.5|745263.1|743712|744712|743189.9|29
1641218780000|2022-01-03 14:06:20|745227.6|743227.6|745187.9|743187.9|745239.1|743694.2|744694.2|743187.9|19
1641218790000|2022-01-03 14:06:30|744699.7|743699.7|745132.1|743132.1|745221.3|743699.7|744699.7|743111|23
1641218800000|2022-01-03 14:06:40|745131.3|743131.3|745095.9|743095.9|745155.7|743578.6|744490|742990.1|23
1641218810000|2022-01-03 14:06:50|745092.6|743092.6|745249.8|743249.8|745332.1|743332.1|745092.6|743092.6|23
1641218820000|2022-01-03 14:07:00|745246.1|743246.1|745227.5|743227.5|745286.9|743286.9|745225|743225|31
1641218830000|2022-01-03 14:07:10|745225.7|743225.7|745251.3|743251.3|745261.6|743261.6|745225.7|743225.7|27
1641218840000|2022-01-03 14:07:20|745250.9|743250.9|745243.1|743243.1|745258.2|743258.2|745227.6|743227.6|20
1641218850000|2022-01-03 14:07:30|745251.7|743251.7|745240.7|743240.7|745260.7|743260.7|745240.7|743240.7|25
1641218860000|2022-01-03 14:07:40|745244.3|743244.3|745231|743231|745283.8|743283.8|745217.6|743217.6|23
1641218870000|2022-01-03 14:07:50|745223.3|743223.3|745233.1|743233.1|745274|743274|745223.3|743223.3|21
1641218880000|2022-01-03 14:08:00|745243.9|743243.9|745225.1|743225.1|745243.9|743243.9|745225.1|743225.1|12
1641218890000|2022-01-03 14:08:10|745224.7|743224.7|745218.8|743218.8|745257.4|743257.4|745218.8|743218.8|17
1641218900000|2022-01-03 14:08:20|745238.2|743238.2|745238.9|743238.9|745261.8|743261.8|745225.2|743225.2|22
1641218910000|2022-01-03 14:08:30|745237.9|743237.9|745252.7|743252.7|745252.7|743252.7|745217.9|743217.9|23
1641218920000|2022-01-03 14:08:40|745246.4|743246.4|745226.7|743226.7|745251.2|743251.2|745226.7|743226.7|17
1641218930000|2022-01-03 14:08:50|745232.9|743232.9|745248.4|743248.4|745252.5|743252.5|745228.9|743228.9|22
1641218940000|2022-01-03 14:09:00|745232.3|743232.3|745240.9|743240.9|745255.2|743255.2|745211.5|743211.5|17
1641218950000|2022-01-03 14:09:10|745251.5|743251.5|745216|743216|745251.5|743745|744745|743199.2|21
1641218960000|2022-01-03 14:09:20|745222.6|743222.6|745291.3|743291.3|745299.7|743299.7|745212.1|743212.1|17
1641218970000|2022-01-03 14:09:30|745284.6|743284.6|745275.1|743275.1|745289.3|743289.3|745264.7|743264.7|13
1641218980000|2022-01-03 14:09:40|745276.7|743276.7|745290.2|743290.2|745305.4|743305.4|745269.6|743269.6|18
1641218990000|2022-01-03 14:09:50|745292.2|743292.2|745259.2|743259.2|745293.6|743293.6|745259.2|743259.2|15
1641219000000|2022-01-03 14:10:00|745261.3|743261.3|745316.3|743316.3|745362.5|743866.8|744831.8|743241.5|24
1641219010000|2022-01-03 14:10:10|745312.3|743312.3|745474|743474|745512|743512|745296.1|743296.1|25
1641219020000|2022-01-03 14:10:20|745443.2|743443.2|745485.5|743485.5|745492.2|743492.2|745443.2|743443.2|19
1641219030000|2022-01-03 14:10:30|745483.3|743483.3|745611.4|743611.4|745616.8|744129.4|745102|743479.6|22
1641219040000|2022-01-03 14:10:40|745615|743615|745590.1|743590.1|745627.8|744141|745094.6|743574.8|15
1641219050000|2022-01-03 14:10:50|745602.5|743602.5|745574.2|743574.2|745602.5|743602.5|745565.4|743565.4|10
1641219060000|2022-01-03 14:11:00|745568.5|743568.5|745654.1|743654.1|745663.9|744173.8|745169.4|743568.5|24
1641219070000|2022-01-03 14:11:10|745650.4|743650.4|745637.3|743637.3|745714.5|743714.5|745636.8|743636.8|24
1641219080000|2022-01-03 14:11:20|745638.2|743638.2|745673.3|743673.3|745684.2|743684.2|745638.2|743638.2|28
1641219090000|2022-01-03 14:11:30|745664.6|743664.6|745655.2|743655.2|745664.6|743664.6|745641.6|743641.6|19
1641219100000|2022-01-03 14:11:40|745661.2|743661.2|745693.5|743693.5|745693.5|743693.5|745654.4|743654.4|16
1641219110000|2022-01-03 14:11:50|745675|743675|745686.8|743686.8|745735.3|744185.5|745185.5|743635.5|22
1641219120000|2022-01-03 14:12:00|745685|743685|745654.3|743654.3|745692.6|743692.6|745654.3|743654.3|18
1641219130000|2022-01-03 14:12:10|745638.1|743638.1|745676.9|743676.9|745697.4|743697.4|745638.1|743638.1|17
1641219140000|2022-01-03 14:12:20|745650.2|743650.2|745658.6|743658.6|745658.6|743658.6|745643.1|743643.1|9
1641219150000|2022-01-03 14:12:30|745662.2|743662.2|745680.1|743680.1|745680.1|743680.1|745651.2|743651.2|11
1641219160000|2022-01-03 14:12:40|745676|743676|745670.9|743670.9|745685.1|743685.1|745670.9|743670.9|6
1641219170000|2022-01-03 14:12:50|745675.2|743675.2|745668.1|743668.1|745675.2|743675.2|745645.2|743645.2|17
1641219180000|2022-01-03 14:13:00|745664.9|743664.9|745675.5|743675.5|745699.7|743699.7|745645.1|743645.1|18
1641219190000|2022-01-03 14:13:10|745668.8|743668.8|745658.5|743658.5|745713.4|743713.4|745649.9|743649.9|27
1641219200000|2022-01-03 14:13:20|745659|743659|745780|743780|745798.5|744308.7|745308.7|743659|27
1641219210000|2022-01-03 14:13:30|745759.3|743759.3|745792.7|743792.7|745821.4|743821.4|745759.3|743759.3|22
1641219220000|2022-01-03 14:13:40|745796.2|743796.2|745823.9|743823.9|745886.6|743886.6|745782.2|743782.2|26
1641219230000|2022-01-03 14:13:50|745821.9|743821.9|745777.2|743777.2|745829.9|743829.9|745766.6|743766.6|23
1641219240000|2022-01-03 14:14:00|745777.6|743777.6|745768.5|743768.5|745805|743805|745761|743761|19
1641219250000|2022-01-03 14:14:10|745783.1|743783.1|745895.6|743895.6|745896|744390.5|745337.5|743783.1|34
1641219260000|2022-01-03 14:14:20|745402.6|744402.6|745866.1|743866.1|745922.9|744402.6|745358.5|743863.9|27
1641219270000|2022-01-03 14:14:30|745856.2|743856.2|745844.8|743844.8|745927|744349|745349|743839|32
1641219280000|2022-01-03 14:14:40|745893.5|743893.5|745872.6|743872.6|745912.9|744370|745370|743871.8|18
1641219290000|2022-01-03 14:14:50|745873.2|743873.2|745357.4|744357.4|745880.3|744391.5|745341|743850|18
1641219300000|2022-01-03 14:15:00|745841.2|743841.2|745353.7|744353.7|745867.6|744353.7|745309|743823.3|33
1641219310000|2022-01-03 14:15:10|745346|744346|745942.8|743942.8|745942.8|744421.2|745346|743810.4|19
1641219320000|2022-01-03 14:15:20|745878|743878|746014.8|744014.8|746046.5|744046.5|745878|743878|21
1641219330000|2022-01-03 14:15:30|746011.3|744011.3|746011.8|744011.8|746050.8|744050.8|745974.2|743974.2|21
1641219340000|2022-01-03 14:15:40|746021.4|744021.4|745998.1|743998.1|746021.4|744021.4|745996.4|743996.4|22
1641219350000|2022-01-03 14:15:50|746006.7|744006.7|746096.6|744096.6|746142.7|744535.3|745527.6|744000.2|36
1641219360000|2022-01-03 14:16:00|746095.7|744095.7|746098.2|744098.2|746195.8|744717.4|745632.1|744085|29
1641219370000|2022-01-03 14:16:10|746098|744098|745661|744661|746162.7|744661|745653.3|744093|20
1641219380000|2022-01-03 14:16:20|746127.9|744127.9|746211.4|744211.4|746224.7|744738.1|745601.4|744127.9|27
1641219390000|2022-01-03 14:16:30|745718.9|744718.9|746338.6|744338.6|746367.2|744855.6|745718.9|744233.2|24
1641219400000|2022-01-03 14:16:40|746348.9|744348.9|746416.4|744416.4|746419.2|744875.2|745823.5|744332.7|32
1641219410000|2022-01-03 14:16:50|746397.7|744397.7|746479.2|744479.2|746479.2|744892.7|745892.7|744379.3|29
1641219420000|2022-01-03 14:17:00|746460.6|744460.6|746543.4|744543.4|746612.1|744956.1|745956.1|744440.5|35
1641219430000|2022-01-03 14:17:10|746519.8|744519.8|746497|744497|746555.2|744555.2|746481.9|744481.9|35
1641219440000|2022-01-03 14:17:20|745978.6|744978.6|746436.8|744436.8|746515.3|744985.7|745978.6|744435|27
1641219450000|2022-01-03 14:17:30|746453.3|744453.3|745970.1|744970.1|746484|744980.3|745937.4|744428.8|28
1641219460000|2022-01-03 14:17:40|745969.4|744969.4|746531.3|744531.3|746532.7|744972|745943.5|744438.9|37
1641219470000|2022-01-03 14:17:50|746523.9|744523.9|746524.5|744524.5|746540|744540|746519.8|744519.8|20
1641219480000|2022-01-03 14:18:00|746520|744520|746542.6|744542.6|746548.1|744548.1|746515.2|744515.2|25
1641219490000|2022-01-03 14:18:10|746543.3|744543.3|746474.2|744474.2|746560.5|744992.8|745992.8|744465.4|27
1641219500000|2022-01-03 14:18:20|746472.2|744472.2|746445.9|744445.9|746472.2|744945.8|745945.8|744397.4|28
1641219510000|2022-01-03 14:18:30|746444|744444|746362.9|744362.9|746444.1|744862.9|745862.9|744361.4|30
1641219520000|2022-01-03 14:18:40|746362.4|744362.4|746353.8|744353.8|746362.4|744362.4|746326.3|744326.3|19
1641219530000|2022-01-03 14:18:50|746342.2|744342.2|746300.1|744300.1|746360.2|744848.4|745838|744300.1|15
1641219540000|2022-01-03 14:19:00|746313.6|744313.6|746307|744307|746323.5|744323.5|746305.8|744305.8|15
1641219550000|2022-01-03 14:19:10|746306.7|744306.7|746313.9|744313.9|746327.9|744327.9|746306.7|744306.7|21
1641219560000|2022-01-03 14:19:20|746316|744316|746291.6|744291.6|746316|744316|746285|744285|14
1641219570000|2022-01-03 14:19:30|746291.2|744291.2|746282.6|744282.6|746310.9|744310.9|746282.6|744282.6|12
1641219580000|2022-01-03 14:19:40|746277.8|744277.8|746285.2|744285.2|746285.2|744285.2|746277.8|744277.8|7
1641219590000|2022-01-03 14:19:50|746279.9|744279.9|746303.2|744303.2|746303.2|744303.2|746279.9|744279.9|15
1641219600000|2022-01-03 14:20:00|746303.3|744303.3|746395.1|744395.1|746404.7|744404.7|746286.6|744286.6|20
1641219610000|2022-01-03 14:20:10|746390.5|744390.5|746483.7|744483.7|746488.5|744488.5|746388.4|744388.4|20
1641219620000|2022-01-03 14:20:20|746478|744478|746596.5|744596.5|746596.7|745010.5|746010.5|744470.3|31
1641219630000|2022-01-03 14:20:30|746596.3|744596.3|746613.8|744613.8|746630.6|745122.4|746122.4|744587.3|33
1641219640000|2022-01-03 14:20:40|746610.7|744610.7|746614.2|744614.2|746645.2|745133.7|746116.7|744599.2|29
1641219650000|2022-01-03 14:20:50|746640.4|744640.4|746628.5|744628.5|746646.2|744646.2|746596.6|744596.6|23
1641219660000|2022-01-03 14:21:00|746627.6|744627.6|746655.1|744655.1|746663.3|745143.4|746143.4|744616|24
1641219670000|2022-01-03 14:21:10|746653.9|744653.9|746640.3|744640.3|746670.3|745181.7|746140.1|744635.9|28
1641219680000|2022-01-03 14:21:20|746641.6|744641.6|746633.6|744633.6|746665.9|744665.9|746628.2|744628.2|31
1641219690000|2022-01-03 14:21:30|746639.5|744639.5|746636.5|744636.5|746654.3|744654.3|746632.5|744632.5|21
1641219700000|2022-01-03 14:21:40|746639.5|744639.5|746142.1|745142.1|746651.4|745142.1|746102.1|744585.9|28
1641219710000|2022-01-03 14:21:50|746603.2|744603.2|746613|744613|746614.9|745123.3|746123.3|744584.8|25
1641219720000|2022-01-03 14:22:00|746610.4|744610.4|746663.8|744663.8|746691.7|745169.4|746099.5|744577|29
1641219730000|2022-01-03 14:22:10|746675.5|744675.5|746595.5|744595.5|746679.2|744679.2|746590.4|744590.4|26
1641219740000|2022-01-03 14:22:20|746571.7|744571.7|746550.5|744550.5|746582.1|744582.1|746538.3|744538.3|24
1641219750000|2022-01-03 14:22:30|746552.9|744552.9|746503.9|744503.9|746552.9|744552.9|746503.9|744503.9|24
1641219760000|2022-01-03 14:22:40|746501.2|744501.2|746536.9|744536.9|746601.3|745060.1|745994|744478.7|26
1641219770000|2022-01-03 14:22:50|746551.8|744551.8|746534.5|744534.5|746551.8|744551.8|746515.7|744515.7|21
1641219780000|2022-01-03 14:23:00|746545.7|744545.7|746522.4|744522.4|746545.7|744545.7|746514.4|744514.4|23
1641219790000|2022-01-03 14:23:10|746508.8|744508.8|746504.5|744504.5|746516.5|745026.5|746019.3|744484.3|23
1641219800000|2022-01-03 14:23:20|746492|744492|746493.7|744493.7|746521.8|744966.2|745966.2|744455|33
1641219810000|2022-01-03 14:23:30|746496.1|744496.1|746484.3|744484.3|746518.9|744518.9|746482|744482|19
1641219820000|2022-01-03 14:23:40|746482.7|744482.7|746557.9|744557.9|746578|745043.8|746043.8|744482.7|21
1641219830000|2022-01-03 14:23:50|746542|744542|746541.3|744541.3|746568.6|744568.6|746536.9|744536.9|22
1641219840000|2022-01-03 14:24:00|746540.2|744540.2|746539|744539|746560.7|744560.7|746538.4|744538.4|17
1641219850000|2022-01-03 14:24:10|746536.8|744536.8|746563.6|744563.6|746591.3|744591.3|746536.8|744536.8|25
1641219860000|2022-01-03 14:24:20|746563.7|744563.7|746653.8|744653.8|746666.6|745158.9|746138.3|744561.3|27
1641219870000|2022-01-03 14:24:30|746653.2|744653.2|746648|744648|746666.9|744666.9|746647.1|744647.1|25
1641219880000|2022-01-03 14:24:40|746649.6|744649.6|746618.5|744618.5|746649.6|745143.5|746131.5|744618.5|25
1641219890000|2022-01-03 14:24:50|746619.4|744619.4|746615.6|744615.6|746622.2|744622.2|746615.6|744615.6|19
1641219900000|2022-01-03 14:25:00|746614.3|744614.3|746131.2|745131.2|746647.7|745146.3|746130.3|744612.3|29
1641219910000|2022-01-03 14:25:10|746130.9|745130.9|746635.7|744635.7|746635.7|745137.1|746118.9|744621.4|29
1641219920000|2022-01-03 14:25:20|746637.4|744637.4|746639.1|744639.1|746644.9|745138.7|746137.5|744632.6|19
1641219930000|2022-01-03 14:25:30|746653.3|744653.3|746639.2|744639.2|746656.9|744656.9|746618.4|744618.4|21
1641219940000|2022-01-03 14:25:40|746638.4|744638.4|746635.9|744635.9|746659.6|744659.6|746631.1|744631.1|12
1641219950000|2022-01-03 14:25:50|746636|744636|746635.8|744635.8|746644.9|744644.9|746635.6|744635.6|14
1641219960000|2022-01-03 14:26:00|746644.1|744644.1|746537.9|744537.9|746671.2|745060.3|746040.2|744532.1|29
1641219970000|2022-01-03 14:26:10|746541.9|744541.9|746483.4|744483.4|746578.7|744578.7|746483|744483|27
1641219980000|2022-01-03 14:26:20|746484.7|744484.7|746365.8|744365.8|746484.7|744929.9|745919.5|744361.5|28
1641219990000|2022-01-03 14:26:30|746364.4|744364.4|746393.4|744393.4|746397|744397|746364.3|744364.3|20
1641220000000|2022-01-03 14:26:40|746392.7|744392.7|746431.9|744431.9|746439.9|744439.9|746388.4|744388.4|28
1641220010000|2022-01-03 14:26:50|746432.5|744432.5|746420.1|744420.1|746438|744438|746409.4|744409.4|21
1641220020000|2022-01-03 14:27:00|746413.9|744413.9|746376.2|744376.2|746456.2|744456.2|746376.2|744376.2|18
1641220030000|2022-01-03 14:27:10|746390|744390|746383.2|744383.2|746390|744390|746361.8|744361.8|24
1641220040000|2022-01-03 14:27:20|746390.4|744390.4|746390|744390|746391.6|744391.6|746354.2|744354.2|21
1641220050000|2022-01-03 14:27:30|746389.6|744389.6|746384.5|744384.5|746391.1|744868.8|745868.8|744376.9|23
1641220060000|2022-01-03 14:27:40|746383|744383|746434.8|744434.8|746449.8|744449.8|746383|744383|26
1641220070000|2022-01-03 14:27:50|746429|744429|746337.5|744337.5|746446.5|744446.5|746314.2|744314.2|23
1641220080000|2022-01-03 14:28:00|746344.5|744344.5|746317.3|744317.3|746348|744832.3|745805.1|744313.9|20
1641220090000|2022-01-03 14:28:10|746312.1|744312.1|746435.5|744435.5|746435.6|744435.6|746312.1|744312.1|15
1641220100000|2022-01-03 14:28:20|746434.9|744434.9|746405.5|744405.5|746475|744949.1|745932.9|744405.5|17
1641220110000|2022-01-03 14:28:30|746394.8|744394.8|746407.6|744407.6|746407.6|744407.6|746389.5|744389.5|24
1641220120000|2022-01-03 14:28:40|746408|744408|746334.6|744334.6|746415.3|744415.3|746334.6|744334.6|26
1641220130000|2022-01-03 14:28:50|746336.4|744336.4|746340.7|744340.7|746348.3|744348.3|746336.4|744336.4|15
1641220140000|2022-01-03 14:29:00|746338.5|744338.5|746452.9|744452.9|746452.9|744975.2|745829.2|744322.6|15
1641220150000|2022-01-03 14:29:10|746465.7|744465.7|745972.6|744972.6|746474.5|744972.6|745940.6|744409.4|34
1641220160000|2022-01-03 14:29:20|745975.5|744975.5|746502.7|744502.7|746511|745009.7|745975.5|744484|31
1641220170000|2022-01-03 14:29:30|746504|744504|746489.5|744489.5|746527|745014.2|746013.2|744489.5|24
1641220180000|2022-01-03 14:29:40|746506|744506|746521|744521|746528.7|745031.5|746030.5|744506|24
1641220190000|2022-01-03 14:29:50|746536.1|744536.1|746542.5|744542.5|746549.7|745085.2|746041.9|744535.8|27
1641220200000|2022-01-03 14:30:00|746545.5|744545.5|746129.8|745129.8|746644.2|745143.6|746078.9|744545.5|34
1641220210000|2022-01-03 14:30:10|746130.9|745130.9|746604.7|744604.7|746620.6|745130.9|746130.9|744592.1|29
1641220220000|2022-01-03 14:30:20|746594.8|744594.8|746142.8|745142.8|746670.9|745142.8|746078.4|744593.9|30
1641220230000|2022-01-03 14:30:30|746143.1|745143.1|746646.1|744646.1|746693.3|745154.7|746097.6|744611|29
1641220240000|2022-01-03 14:30:40|746656.3|744656.3|746169.5|745169.5|746656.3|745169.5|746109.8|744617.9|24
1641220250000|2022-01-03 14:30:50|746168.5|745168.5|746662.5|744662.5|746668.2|745168.5|746147.3|744644.1|23
1641220260000|2022-01-03 14:31:00|746662.9|744662.9|746657.1|744657.1|746675.2|745150.5|746137.5|744627.6|30
1641220270000|2022-01-03 14:31:10|746650.3|744650.3|746650.3|744650.3|746660.9|744660.9|746613.3|744613.3|25
1641220280000|2022-01-03 14:31:20|746615.6|744615.6|746668|744668|746668|744668|746615.6|744615.6|24
1641220290000|2022-01-03 14:31:30|746655.8|744655.8|746086.6|745086.6|746684|745193.3|746058.5|744652.1|31
1641220300000|2022-01-03 14:31:40|746091.1|745091.1|746625.1|744625.1|746647.5|745109.7|746091.1|744604.6|22
1641220310000|2022-01-03 14:31:50|746633.9|744633.9|746566.8|744566.8|746636.9|745084|746071.5|744565.6|19
1641220320000|2022-01-03 14:32:00|746568.4|744568.4|746133|745133|746654.6|745149.6|746066.9|744568.4|26
1641220330000|2022-01-03 14:32:10|746136.3|745136.3|746609.8|744609.8|746651.6|745148.2|746106.9|744609.8|26
1641220340000|2022-01-03 14:32:20|746619.1|744619.1|746622.1|744622.1|746649.8|745140.2|746101|744597.1|25
1641220350000|2022-01-03 14:32:30|746668.1|744668.1|746119|745119|746707.5|745119|746105|744586.7|32
1641220360000|2022-01-03 14:32:40|746636.8|744636.8|746082.6|745082.6|746636.8|745115.1|746055.3|744590.3|27
1641220370000|2022-01-03 14:32:50|746080.8|745080.8|746489.3|744489.3|746634.1|745082.2|745994.5|744487.5|20
1641220380000|2022-01-03 14:33:00|746485.1|744485.1|745804.9|744804.9|746485.1|744804.9|745804.9|744288.8|32
1641220390000|2022-01-03 14:33:10|746262.9|744262.9|745984|743984|746262.9|744262.9|745940.4|743940.4|33
1641220400000|2022-01-03 14:33:20|746004|744004|746135.8|744135.8|746173.6|744173.6|745943|743943|33
1641220410000|2022-01-03 14:33:30|746132.9|744132.9|746113.3|744113.3|746162|744162|746053.1|744053.1|34
1641220420000|2022-01-03 14:33:40|746112.9|744112.9|746111.9|744111.9|746161.2|744161.2|746098.7|744098.7|34
1641220430000|2022-01-03 14:33:50|746117.6|744117.6|746088.1|744088.1|746117.6|744117.6|746050.1|744050.1|28
1641220440000|2022-01-03 14:34:00|746079.6|744079.6|746137.7|744137.7|746191.5|744191.5|746079.6|744079.6|32
1641220450000|2022-01-03 14:34:10|746128.4|744128.4|746164.1|744164.1|746185.9|744185.9|746125.4|744125.4|35
1641220460000|2022-01-03 14:34:20|746182.9|744182.9|746094.6|744094.6|746190.1|744190.1|746075.8|744075.8|34
1641220470000|2022-01-03 14:34:30|746103.4|744103.4|746157|744157|746164.8|744164.8|746065.7|744065.7|29
1641220480000|2022-01-03 14:34:40|746156.2|744156.2|746063.1|744063.1|746156.2|744156.2|746061.6|744061.6|37
1641220490000|2022-01-03 14:34:50|746074|744074|746057.6|744057.6|746184.2|744583.7|745564.7|744012.4|33
1641220500000|2022-01-03 14:35:00|746057.7|744057.7|745967.9|743967.9|746057.7|744510.5|745450.5|743950|32
1641220510000|2022-01-03 14:35:10|745981.1|743981.1|746014.5|744014.5|746064.7|744064.7|745980.6|743980.6|31
1641220520000|2022-01-03 14:35:20|746006.8|744006.8|745990.4|743990.4|746068.9|744068.9|745978.9|743978.9|35
1641220530000|2022-01-03 14:35:30|745991.9|743991.9|746036|744036|746059.1|744514.6|745476|743960.1|35
1641220540000|2022-01-03 14:35:40|746055|744055|746098|744098|746129.4|744129.4|746001.9|744001.9|35
1641220550000|2022-01-03 14:35:50|746098.7|744098.7|746051.7|744051.7|746153.5|744643.8|745523|744026.2|26
1641220560000|2022-01-03 14:36:00|745535.9|744535.9|746062.7|744062.7|746067.5|744557.9|745535.9|744031.6|32
1641220570000|2022-01-03 14:36:10|746063|744063|746096.5|744096.5|746114.2|744591.2|745571.3|744063|30
1641220580000|2022-01-03 14:36:20|746090.8|744090.8|746109.2|744109.2|746109.2|744604.5|745588.5|744087|17
1641220590000|2022-01-03 14:36:30|746097.1|744097.1|746042.2|744042.2|746105|744599.5|745586.9|744034|22
1641220600000|2022-01-03 14:36:40|746040.9|744040.9|746014.5|744014.5|746064.6|744551|745483|743984.4|27
1641220610000|2022-01-03 14:36:50|746012.5|744012.5|746001.4|744001.4|746013.3|744508.9|745494.6|743994.4|31
1641220620000|2022-01-03 14:37:00|746004.3|744004.3|745498.6|744498.6|746043.4|744531.2|745498.6|743994.8|21
1641220630000|2022-01-03 14:37:10|746013|744013|745967.7|743967.7|746013.2|744525|745473.5|743962.2|29
1641220640000|2022-01-03 14:37:20|745967.3|743967.3|745897.9|743897.9|745989|744471.1|745387.2|743897.2|27
1641220650000|2022-01-03 14:37:30|745903.3|743903.3|745810.2|743810.2|745903.3|744284.4|745284.4|743762.5|23
1641220660000|2022-01-03 14:37:40|745804.5|743804.5|745807.4|743807.4|745807.4|744302|745265.9|743765.3|25
1641220670000|2022-01-03 14:37:50|745807.7|743807.7|745800|743800|745807.8|744305.5|745279.2|743770|18
1641220680000|2022-01-03 14:38:00|745802.2|743802.2|745814.6|743814.6|745826.3|744310.1|745272|743791.6|33
1641220690000|2022-01-03 14:38:10|745836.3|743836.3|745828.9|743828.9|745866|744314.6|745314.6|743814.9|25
1641220700000|2022-01-03 14:38:20|745829.4|743829.4|745840.9|743840.9|745848.4|744338.5|745313.9|743810.3|27
1641220710000|2022-01-03 14:38:30|745843|743843|745853.3|743853.3|745859.6|744332.4|745307.9|743830.7|28
1641220720000|2022-01-03 14:38:40|745860.8|743860.8|745842.9|743842.9|745900.5|744389.2|745350.2|743842.9|34
1641220730000|2022-01-03 14:38:50|745848.3|743848.3|745870.7|743870.7|745896.3|744370|745345.8|743847.9|29
1641220740000|2022-01-03 14:39:00|745882.6|743882.6|745996.2|743996.2|746004|744004|745882.6|743882.6|36
1641220750000|2022-01-03 14:39:10|746006.2|744006.2|746001.9|744001.9|746019|744491.5|745491|743973.5|28
1641220760000|2022-01-03 14:39:20|746004.8|744004.8|745997.1|743997.1|746029|744029|745983.7|743983.7|25
1641220770000|2022-01-03 14:39:30|746034.1|744034.1|746064.6|744064.6|746084.3|744084.3|746023.6|744023.6|30
1641220780000|2022-01-03 14:39:40|746052.9|744052.9|746061.4|744061.4|746083.3|744557|745557|744031.6|23
1641220790000|2022-01-03 14:39:50|746049|744049|746095.5|744095.5|746101.2|744101.2|746049|744049|18
1641220800000|2022-01-03 14:40:00|745612.3|744612.3|746115.3|744115.3|746129.5|744612.3|745602|744090.2|29
1641220810000|2022-01-03 14:40:10|746108.9|744108.9|746112.9|744112.9|746132.9|744132.9|746108.9|744108.9|18
1641220820000|2022-01-03 14:40:20|746116.1|744116.1|746112.7|744112.7|746117|744117|746094.8|744094.8|14
1641220830000|2022-01-03 14:40:30|746133.6|744133.6|746121.7|744121.7|746133.6|744133.6|746111.7|744111.7|17
1641220840000|2022-01-03 14:40:40|746123.1|744123.1|745689.6|744689.6|746150.4|744689.6|745637.5|744113.3|23
1641220850000|2022-01-03 14:40:50|746150.8|744150.8|746192|744192|746199.1|744199.1|746150.8|744150.8|28
1641220860000|2022-01-03 14:41:00|746191.6|744191.6|746166.5|744166.5|746224.2|744224.2|746159|744159|29
1641220870000|2022-01-03 14:41:10|746163|744163|746172.5|744172.5|746206.4|744206.4|746160.3|744160.3|20
1641220880000|2022-01-03 14:41:20|746173.9|744173.9|746132.9|744132.9|746306.6|744629.3|745629.3|744070|31
1641220890000|2022-01-03 14:41:30|746070|744070|746059.5|744059.5|746123.5|744123.5|746059.5|744059.5|28
1641220900000|2022-01-03 14:41:40|746051.8|744051.8|746087.3|744087.3|746149.8|744592.4|745592.4|744051.8|28
1641220910000|2022-01-03 14:41:50|746080.5|744080.5|746221.5|744221.5|746234.3|744636.6|745588.9|744064.2|30
1641220920000|2022-01-03 14:42:00|746234.9|744234.9|746127.2|744127.2|746234.9|744234.9|746066.5|744066.5|33
1641220930000|2022-01-03 14:42:10|746144|744144|746261.3|744261.3|746265|744643.8|745643.7|744136.2|30
1641220940000|2022-01-03 14:42:20|746244.2|744244.2|746202.2|744202.2|746284|744760|745760|744162.7|31
1641220950000|2022-01-03 14:42:30|746186.6|744186.6|746214|744214|746241.4|744693.1|745684.5|744180.4|26
1641220960000|2022-01-03 14:42:40|746223.8|744223.8|746242|744242|746243.2|744243.2|746216.6|744216.6|27
1641220970000|2022-01-03 14:42:50|746239.5|744239.5|746091.6|744091.6|746258.8|744598.1|745598.1|744091.6|25
1641220980000|2022-01-03 14:43:00|746093.4|744093.4|746070.1|744070.1|746143.1|744627.5|745593|744070.1|26
1641220990000|2022-01-03 14:43:10|746084|744084|746244.8|744244.8|746266.8|744266.8|746084|744084|24
1641221000000|2022-01-03 14:43:20|746253.4|744253.4|746245.4|744245.4|746255.8|744255.8|746244.4|744244.4|23
1641221010000|2022-01-03 14:43:30|745754.6|744754.6|746234.7|744234.7|746249.3|744754.6|745745.5|744230.4|19
1641221020000|2022-01-03 14:43:40|746235.4|744235.4|745710|744710|746235.6|744725.8|745708.6|744150.8|23
1641221030000|2022-01-03 14:43:50|745716.3|744716.3|746147.9|744147.9|746178.4|744716.3|745647.8|744137.7|26
1641221040000|2022-01-03 14:44:00|746148.2|744148.2|746198.5|744198.5|746238|744703.6|745636.8|744144.5|24
1641221050000|2022-01-03 14:44:10|746197.6|744197.6|746199.3|744199.3|746214.9|744689.6|745684.1|744175.5|24
1641221060000|2022-01-03 14:44:20|746208.2|744208.2|746188.8|744188.8|746208.2|744705.2|745700.4|744182.8|16
1641221070000|2022-01-03 14:44:30|746188.1|744188.1|746187.1|744187.1|746197.5|744197.5|746178.7|744178.7|24
1641221080000|2022-01-03 14:44:40|746186.1|744186.1|746218.7|744218.7|746218.7|744218.7|746166.2|744166.2|24
1641221090000|2022-01-03 14:44:50|746214.5|744214.5|746207.3|744207.3|746215.4|744215.4|746203.3|744203.3|23
1641221100000|2022-01-03 14:45:00|746207.2|744207.2|746242.4|744242.4|746249.4|744249.4|746134.8|744134.8|32
1641221110000|2022-01-03 14:45:10|746243|744243|746225.6|744225.6|746249.2|744249.2|746148.3|744148.3|34
1641221120000|2022-01-03 14:45:20|746234.5|744234.5|746313.4|744313.4|746319|744319|746234.5|744234.5|36
1641221130000|2022-01-03 14:45:30|746315.3|744315.3|746307.3|744307.3|746338.7|744338.7|746273.2|744273.2|31
1641221140000|2022-01-03 14:45:40|746331.2|744331.2|746334.5|744334.5|746336|744336|746312.6|744312.6|32
1641221150000|2022-01-03 14:45:50|746334.6|744334.6|745888.5|744888.5|746387.8|744888.5|745851.6|744327.9|32
1641221160000|2022-01-03 14:46:00|746371.7|744371.7|746458.3|744458.3|746476.7|744963|745956.5|744371.7|35
1641221170000|2022-01-03 14:46:10|746451.9|744451.9|746519.2|744519.2|746521.3|744968.4|745961.3|744451.9|29
1641221180000|2022-01-03 14:46:20|746508.5|744508.5|746555.9|744555.9|746555.9|744555.9|746508.5|744508.5|29
1641221190000|2022-01-03 14:46:30|746546.4|744546.4|746091.4|745091.4|746588.9|745091.4|746081.2|744546.4|31
1641221200000|2022-01-03 14:46:40|746090.8|745090.8|746582|744582|746614.5|745107.1|746076.4|744577.9|28
1641221210000|2022-01-03 14:46:50|746577|744577|746573.1|744573.1|746592.7|744592.7|746563.9|744563.9|27
1641221220000|2022-01-03 14:47:00|746575.2|744575.2|746076|745076|746621.5|745125.4|746070.5|744572.6|33
1641221230000|2022-01-03 14:47:10|746079.6|745079.6|746600.4|744600.4|746612.5|745116.3|746079.5|744568.4|34
1641221240000|2022-01-03 14:47:20|746578.8|744578.8|746587.4|744587.4|746617.6|745116.8|746116.8|744540.4|31
1641221250000|2022-01-03 14:47:30|746580.2|744580.2|746613.2|744613.2|746705.2|745157.4|746088.1|744580|37
1641221260000|2022-01-03 14:47:40|746607.8|744607.8|746570.7|744570.7|746643.2|745130.5|746100|744570.7|38
1641221270000|2022-01-03 14:47:50|746616.4|744616.4|746669.3|744669.3|746769.3|745194.5|746194.5|744616.4|36
1641221280000|2022-01-03 14:48:00|746687|744687|746969.9|744969.9|746983.1|745410.5|746410.5|744687|35
1641221290000|2022-01-03 14:48:10|746960.2|744960.2|746496.5|745496.5|746999.1|745504|746455.1|744952.7|32
1641221300000|2022-01-03 14:48:20|746497.1|745497.1|746487|745487|747079|745539|746475.5|745011.7|30
1641221310000|2022-01-03 14:48:30|747058.3|745058.3|747002.8|745002.8|747127.4|745553.5|746505.8|744998.6|37
1641221320000|2022-01-03 14:48:40|747000|745000|746951.3|744951.3|747001.9|745001.9|746928.5|744928.5|31
1641221330000|2022-01-03 14:48:50|746950.8|744950.8|746946.1|744946.1|746971|744971|746919.5|744919.5|31
1641221340000|2022-01-03 14:49:00|746946.6|744946.6|747024.2|745024.2|747056.7|745056.7|746923.7|744923.7|33
1641221350000|2022-01-03 14:49:10|747004.9|745004.9|747043|745043|747090.9|745090.9|747001.9|745001.9|28
1641221360000|2022-01-03 14:49:20|747091.8|745091.8|747076.5|745076.5|747095.5|745584.7|746567.8|745044.5|34
1641221370000|2022-01-03 14:49:30|747082.4|745082.4|747080.6|745080.6|747121.5|745632.4|746617.7|745049.2|33
1641221380000|2022-01-03 14:49:40|747081.5|745081.5|747028.8|745028.8|747126.8|745126.8|747028.8|745028.8|35
1641221390000|2022-01-03 14:49:50|747033.4|745033.4|747017.1|745017.1|747067.8|745542.2|746517.9|745010.5|34
1641221400000|2022-01-03 14:50:00|746526|745526|747150.6|745150.6|747150.6|745535.7|746508.9|745006.5|36
1641221410000|2022-01-03 14:50:10|747140.9|745140.9|747202.1|745202.1|747206.6|745206.6|747135.5|745135.5|35
1641221420000|2022-01-03 14:50:20|747161|745161|746747.1|745747.1|747259.2|745754.9|746727|745161|31
1641221430000|2022-01-03 14:50:30|747252.2|745252.2|747210.7|745210.7|747265.1|745265.1|747210.7|745210.7|27
1641221440000|2022-01-03 14:50:40|747202.1|745202.1|747185.9|745185.9|747241.1|745710.4|746670|745168.9|30
1641221450000|2022-01-03 14:50:50|746741.6|745741.6|747206.3|745206.3|747276.2|745757.1|746689.5|745201.5|33
1641221460000|2022-01-03 14:51:00|746712.9|745712.9|747174.6|745174.6|747212.4|745721.6|746655.4|745133.9|32
1641221470000|2022-01-03 14:51:10|747170.7|745170.7|747128.2|745128.2|747217.7|745692|746616.5|745122.8|33
1641221480000|2022-01-03 14:51:20|747127.4|745127.4|747106.6|745106.6|747153.9|745708.7|746591.8|745086.8|33
1641221490000|2022-01-03 14:51:30|747131.5|745131.5|746911.7|744911.7|747177.9|745177.9|746899.7|744899.7|37
1641221500000|2022-01-03 14:51:40|746932.6|744932.6|746676.8|744676.8|746932.6|744932.6|746623.7|744623.7|37
1641221510000|2022-01-03 14:51:50|746673.2|744673.2|746616.9|744616.9|746769.6|744769.6|746616.9|744616.9|37
1641221520000|2022-01-03 14:52:00|746608.9|744608.9|746574|744574|746643.2|744643.2|746565.4|744565.4|35
1641221530000|2022-01-03 14:52:10|746573|744573|746453.8|744453.8|746586.7|744586.7|746443.9|744443.9|35
1641221540000|2022-01-03 14:52:20|746452|744452|746505.5|744505.5|746517.9|744517.9|746410.6|744410.6|33
1641221550000|2022-01-03 14:52:30|746484.8|744484.8|746633.4|744633.4|746639.1|744639.1|746478.6|744478.6|38
1641221560000|2022-01-03 14:52:40|746628.9|744628.9|746624.5|744624.5|746636.6|744636.6|746603|744603|36
1641221570000|2022-01-03 14:52:50|746622.8|744622.8|746564.4|744564.4|746622.8|745063.8|746060|744552.8|31
1641221580000|2022-01-03 14:53:00|746567.9|744567.9|746499.2|744499.2|746591|745070.3|746021.6|744469.9|35
1641221590000|2022-01-03 14:53:10|746490.9|744490.9|746480.3|744480.3|746501.6|744997.3|745996.3|744472.6|30
1641221600000|2022-01-03 14:53:20|746486.8|744486.8|746532.6|744532.6|746543.6|745039.4|746011.3|744484|36
1641221610000|2022-01-03 14:53:30|746541|744541|746518.5|744518.5|746541|745018.6|746015|744492.1|29
1641221620000|2022-01-03 14:53:40|746521.2|744521.2|746520.6|744520.6|746545.6|744545.6|746507.4|744507.4|20
1641221630000|2022-01-03 14:53:50|746537.6|744537.6|746572.3|744572.3|746574.4|745069.4|746045.9|744513.4|25
1641221640000|2022-01-03 14:54:00|746572.4|744572.4|746587|744587|746597.2|745092|746088.2|744572.4|29
1641221650000|2022-01-03 14:54:10|746587.7|744587.7|746552.5|744552.5|746600.8|745077|746077|744546.5|31
1641221660000|2022-01-03 14:54:20|746555.1|744555.1|746632.7|744632.7|746632.7|745111.2|746086.6|744555.1|33
1641221670000|2022-01-03 14:54:30|746631|744631|746428.4|744428.4|746633|744633|746415.9|744415.9|24
1641221680000|2022-01-03 14:54:40|746427.5|744427.5|746495.9|744495.9|746517.3|744517.3|746418.9|744418.9|27
1641221690000|2022-01-03 14:54:50|746511.5|744511.5|746485.1|744485.1|746524.1|744524.1|746482.3|744482.3|28
1641221700000|2022-01-03 14:55:00|746494.7|744494.7|746514.1|744514.1|746592.1|745007.7|745989.3|744483.4|36
1641221710000|2022-01-03 14:55:10|746518.2|744518.2|746624.3|744624.3|746629.5|744629.5|746518.2|744518.2|33
1641221720000|2022-01-03 14:55:20|746632|744632|746675.4|744675.4|746675.4|745163|746163|744618.9|28
1641221730000|2022-01-03 14:55:30|746651|744651|746738.7|744738.7|746808.2|744808.2|746645.5|744645.5|29
1641221740000|2022-01-03 14:55:40|746752.1|744752.1|746695|744695|746778.5|744778.5|746680.9|744680.9|34
1641221750000|2022-01-03 14:55:50|746696.6|744696.6|746614.5|744614.5|746718.2|745179.4|746179.4|744604|29
1641221760000|2022-01-03 14:56:00|746129.2|745129.2|746630.8|744630.8|746651.2|745147.3|746129.2|744626.7|28
1641221770000|2022-01-03 14:56:10|746633.5|744633.5|746633.8|744633.8|746694.6|744694.6|746543.6|744543.6|27
1641221780000|2022-01-03 14:56:20|746626.6|744626.6|746615|744615|746628.3|744628.3|746589.2|744589.2|30
1641221790000|2022-01-03 14:56:30|746608.5|744608.5|746589.2|744589.2|746621|744621|746574.9|744574.9|36
1641221800000|2022-01-03 14:56:40|746596|744596|746106.8|745106.8|746638.1|745106.8|746042.3|744499.8|35
1641221810000|2022-01-03 14:56:50|746613.8|744613.8|746671.7|744671.7|746671.7|744671.7|746613.8|744613.8|28
1641221820000|2022-01-03 14:57:00|746670.7|744670.7|746742.5|744742.5|746745.7|744745.7|746661.2|744661.2|27
1641221830000|2022-01-03 14:57:10|746739.9|744739.9|746865.9|744865.9|746872.3|744872.3|746729.8|744729.8|27
1641221840000|2022-01-03 14:57:20|746866.7|744866.7|747013.1|745013.1|747028.8|745453.1|746453.1|744865.1|34
1641221850000|2022-01-03 14:57:30|747009.6|745009.6|746902.8|744902.8|747022.4|745479|746467.1|744872.7|31
1641221860000|2022-01-03 14:57:40|746900.4|744900.4|746915.2|744915.2|746921.2|744921.2|746899.6|744899.6|30
1641221870000|2022-01-03 14:57:50|746912.3|744912.3|746872.3|744872.3|746918.5|745380.1|746380.1|744868|18
1641221880000|2022-01-03 14:58:00|746880.2|744880.2|746873.3|744873.3|746892.5|744892.5|746863|744863|31
1641221890000|2022-01-03 14:58:10|746873.1|744873.1|746840|744840|746884.2|744884.2|746838.6|744838.6|27
1641221900000|2022-01-03 14:58:20|746826.5|744826.5|746799.5|744799.5|746839.3|744839.3|746799.5|744799.5|25
1641221910000|2022-01-03 14:58:30|746799.9|744799.9|746786|744786|746803.5|744803.5|746786|744786|26
1641221920000|2022-01-03 14:58:40|746790.7|744790.7|746952.9|744952.9|746960.4|745446.2|746446.2|744790.7|32
1641221930000|2022-01-03 14:58:50|746952.1|744952.1|746559.6|745559.6|747042.8|745559.6|746557.8|744941.3|28
1641221940000|2022-01-03 14:59:00|747031.1|745031.1|746597.3|745597.3|747112.1|745620.1|746582|745017.4|34
1641221950000|2022-01-03 14:59:10|747084.3|745084.3|746619.5|745619.5|747118.7|745619.5|746562.1|745067.8|25
1641221960000|2022-01-03 14:59:20|746615.5|745615.5|746611.3|745611.3|747116.9|745626.7|746595.7|745116.9|27
1641221970000|2022-01-03 14:59:30|746616.4|745616.4|746970.2|744970.2|746981.8|745616.4|746573.8|744951.8|26
1641221980000|2022-01-03 14:59:40|746968.6|744968.6|746523.3|745523.3|747018.6|745523.3|746523.3|744955.9|29
1641221990000|2022-01-03 14:59:50|746517|745517|747083.1|745083.1|747083.1|745517|746517|745023.9|25
1641222000000|2022-01-03 15:00:00|747059.4|745059.4|747108.9|745108.9|747120.7|745590.7|746590.7|745027|34
1641222010000|2022-01-03 15:00:10|747114.8|745114.8|747308.4|745308.4|747339.5|745339.5|747114.8|745114.8|27
1641222020000|2022-01-03 15:00:20|747308.3|745308.3|747169.4|745169.4|747308.3|745308.3|747164.7|745164.7|32
1641222030000|2022-01-03 15:00:30|747126.1|745126.1|747026.5|745026.5|747126.1|745126.1|746846.8|744846.8|38
1641222040000|2022-01-03 15:00:40|747045.9|745045.9|747080.3|745080.3|747080.3|745080.3|747024.6|745024.6|29
1641222050000|2022-01-03 15:00:50|747082.5|745082.5|746884.3|744884.3|747085.5|745085.5|746884.3|744884.3|24
1641222060000|2022-01-03 15:01:00|746889.8|744889.8|746825.7|744825.7|746889.8|744889.8|746760.1|744760.1|35
1641222070000|2022-01-03 15:01:10|746938.7|744938.7|746440.9|745440.9|746977.1|745470.7|746414|744890.9|36
1641222080000|2022-01-03 15:01:20|746453.4|745453.4|747192.4|745192.4|747217|745453.4|746445.8|745008.3|39
1641222090000|2022-01-03 15:01:30|747205.7|745205.7|747141.3|745141.3|747206.2|745677.6|746639|745131.9|29
1641222100000|2022-01-03 15:01:40|747092.5|745092.5|747173|745173|747184.6|745668.3|746523.3|745035.8|30
1641222110000|2022-01-03 15:01:50|747158|745158|747260.9|745260.9|747260.9|745728.1|746613.1|745112.2|26
1641222120000|2022-01-03 15:02:00|746769.8|745769.8|747310|745310|747330.7|745789.8|746769.8|745272.7|26
1641222130000|2022-01-03 15:02:10|747307.2|745307.2|747326.4|745326.4|747356.7|745356.7|747300.9|745300.9|33
1641222140000|2022-01-03 15:02:20|747322.2|745322.2|746781.2|745781.2|747326.6|745804.1|746777.6|745282.6|34
1641222150000|2022-01-03 15:02:30|746780.1|745780.1|747254.4|745254.4|747299.5|745798.2|746752.7|745246|30
1641222160000|2022-01-03 15:02:40|747251.4|745251.4|746866.1|745866.1|747383.5|745866.1|746780.8|745251.4|34
1641222170000|2022-01-03 15:02:50|747351.1|745351.1|746828.2|745828.2|747358.8|745865.6|746805|745327.9|33
1641222180000|2022-01-03 15:03:00|746817.9|745817.9|747302.5|745302.5|747321.2|745827.7|746787.8|745299.2|32
1641222190000|2022-01-03 15:03:10|747305.2|745305.2|746833.9|745833.9|747310.3|745845|746786.6|745300.5|30
1641222200000|2022-01-03 15:03:20|746830.4|745830.4|747337.5|745337.5|747464|745975.5|746830.4|745337.5|29
1641222210000|2022-01-03 15:03:30|747349.1|745349.1|747284.4|745284.4|747350|745350|747270.4|745270.4|32
1641222220000|2022-01-03 15:03:40|747280.4|745280.4|747321.3|745321.3|747330.2|745794.7|746787.6|745275.6|33
1641222230000|2022-01-03 15:03:50|747317.9|745317.9|747393.3|745393.3|747422.9|745850.9|746850.6|745314.4|33
1641222240000|2022-01-03 15:04:00|747396.2|745396.2|747400.8|745400.8|747409.8|745409.8|747378.6|745378.6|32
1641222250000|2022-01-03 15:04:10|747385.7|745385.7|747365.3|745365.3|747393.1|745393.1|747352.3|745352.3|35
1641222260000|2022-01-03 15:04:20|747363.3|745363.3|747410.7|745410.7|747433.2|745433.2|747352.4|745352.4|31
1641222270000|2022-01-03 15:04:30|747411.7|745411.7|747431.1|745431.1|747446.9|745446.9|747398.9|745398.9|32
1641222280000|2022-01-03 15:04:40|747429.5|745429.5|747361.4|745361.4|747429.5|745429.5|747343.1|745343.1|36
1641222290000|2022-01-03 15:04:50|747378.8|745378.8|747442.4|745442.4|747442.4|745442.4|747308.6|745308.6|33
1641222300000|2022-01-03 15:05:00|747422.4|745422.4|747440|745440|747451.8|745451.8|747418.9|745418.9|32
1641222310000|2022-01-03 15:05:10|747437.8|745437.8|747510|745510|747537.1|745537.1|747437.8|745437.8|29
1641222320000|2022-01-03 15:05:20|747535.9|745535.9|747551.9|745551.9|747587.7|745587.7|747523.5|745523.5|30
1641222330000|2022-01-03 15:05:30|747552.2|745552.2|747566.5|745566.5|747566.5|745566.5|747543.5|745543.5|24
1641222340000|2022-01-03 15:05:40|747557.5|745557.5|747621.4|745621.4|747669.6|745669.6|747557.5|745557.5|31
1641222350000|2022-01-03 15:05:50|747669.8|745669.8|747654.4|745654.4|747692.7|745692.7|747611.4|745611.4|27
1641222360000|2022-01-03 15:06:00|747643|745643|747549.7|745549.7|747664.3|745664.3|747543.9|745543.9|29
1641222370000|2022-01-03 15:06:10|747548.8|745548.8|747553.4|745553.4|747573.3|745573.3|747545.1|745545.1|22
1641222380000|2022-01-03 15:06:20|747550.6|745550.6|747581.4|745581.4|747626.3|745626.3|747546.7|745546.7|30
1641222390000|2022-01-03 15:06:30|747599.5|745599.5|747597|745597|747648.8|745648.8|747566|745566|26
1641222400000|2022-01-03 15:06:40|747582.8|745582.8|747577.3|745577.3|747588.2|745588.2|747575.2|745575.2|23
1641222410000|2022-01-03 15:06:50|747568.5|745568.5|747580.6|745580.6|747597.3|745597.3|747568.5|745568.5|20
1641222420000|2022-01-03 15:07:00|747583|745583|747635.8|745635.8|747647.5|745647.5|747577.3|745577.3|20
1641222430000|2022-01-03 15:07:10|747640.8|745640.8|747655.1|745655.1|747673.3|745673.3|747625.3|745625.3|25
1641222440000|2022-01-03 15:07:20|747652|745652|747648.7|745648.7|747658.7|745658.7|747620.7|745620.7|15
1641222450000|2022-01-03 15:07:30|747639.8|745639.8|747629.8|745629.8|747667.1|745667.1|747629.8|745629.8|18
1641222460000|2022-01-03 15:07:40|747630.9|745630.9|747661.4|745661.4|747693.9|745693.9|747623.9|745623.9|27
1641222470000|2022-01-03 15:07:50|747660.1|745660.1|747630.3|745630.3|747680.5|745680.5|747622|745622|20
1641222480000|2022-01-03 15:08:00|747635.3|745635.3|747649.7|745649.7|747683|746190.9|747150.5|745626.9|28
1641222490000|2022-01-03 15:08:10|747645|745645|747619.9|745619.9|747681.2|745681.2|747608.3|745608.3|27
1641222500000|2022-01-03 15:08:20|747608.9|745608.9|747637.9|745637.9|747646.3|745646.3|747608.9|745608.9|34
1641222510000|2022-01-03 15:08:30|747632.8|745632.8|747660.4|745660.4|747688.4|746141.7|747134.9|745567|27
1641222520000|2022-01-03 15:08:40|747668.9|745668.9|747706.9|745706.9|747709.6|746193|747165|745654.5|20
1641222530000|2022-01-03 15:08:50|747688.5|745688.5|747705.4|745705.4|747712.4|745712.4|747663.4|745663.4|28
1641222540000|2022-01-03 15:09:00|747677.7|745677.7|747751.5|745751.5|747751.5|745751.5|747659.5|745659.5|24
1641222550000|2022-01-03 15:09:10|747745.4|745745.4|747850|745850|747864.1|745864.1|747723.4|745723.4|31
1641222560000|2022-01-03 15:09:20|747847.1|745847.1|747860.1|745860.1|747869.2|745869.2|747841.6|745841.6|27
1641222570000|2022-01-03 15:09:30|747875.7|745875.7|747740.6|745740.6|747885.5|746237.7|747237.7|745730|36
1641222580000|2022-01-03 15:09:40|747728.5|745728.5|747680.3|745680.3|747756.8|745756.8|747680.3|745680.3|20
1641222590000|2022-01-03 15:09:50|747598.3|745598.3|747579.8|745579.8|747640.5|745640.5|747548.9|745548.9|34
1641222600000|2022-01-03 15:10:00|747551.3|745551.3|747611.7|745611.7|747617.5|745617.5|747551.3|745551.3|33
1641222610000|2022-01-03 15:10:10|747626|745626|747522.2|745522.2|747638.9|745638.9|747520.6|745520.6|38
1641222620000|2022-01-03 15:10:20|747518|745518|747521.5|745521.5|747534.1|745534.1|747487.3|745487.3|33
1641222630000|2022-01-03 15:10:30|747539.4|745539.4|747596|745596|747606.1|745606.1|747490.8|745490.8|27
1641222640000|2022-01-03 15:10:40|747599.5|745599.5|747611.3|745611.3|747615.8|745615.8|747593.7|745593.7|27
1641222650000|2022-01-03 15:10:50|747612.2|745612.2|747594.6|745594.6|747617.1|745617.1|747587.5|745587.5|19
1641222660000|2022-01-03 15:11:00|747593.6|745593.6|747621.5|745621.5|747629.4|746111.1|747111.1|745589.7|30
1641222670000|2022-01-03 15:11:10|747617.4|745617.4|747639.9|745639.9|747639.9|745639.9|747613|745613|29
1641222680000|2022-01-03 15:11:20|747638.7|745638.7|747671.1|745671.1|747697.4|745697.4|747638.7|745638.7|27
1641222690000|2022-01-03 15:11:30|747659|745659|747682.9|745682.9|747684.8|745684.8|747657.3|745657.3|25
1641222700000|2022-01-03 15:11:40|747675.3|745675.3|747689.8|745689.8|747702.3|745702.3|747634.5|745634.5|23
1641222710000|2022-01-03 15:11:50|747691.1|745691.1|747681.7|745681.7|747708.5|745708.5|747680.2|745680.2|23
1641222720000|2022-01-03 15:12:00|747681.9|745681.9|747735.9|745735.9|747735.9|746149.1|747149.1|745591.9|29
1641222730000|2022-01-03 15:12:10|747737.2|745737.2|747650.5|745650.5|747748.5|745748.5|747624|745624|34
1641222740000|2022-01-03 15:12:20|747658.1|745658.1|747699.1|745699.1|747710.7|745710.7|747645.6|745645.6|22
1641222750000|2022-01-03 15:12:30|747688.2|745688.2|747692.1|745692.1|747701.7|745701.7|747670.9|745670.9|25
1641222760000|2022-01-03 15:12:40|747689.9|745689.9|747647.5|745647.5|747703.5|745703.5|747624.1|745624.1|30
1641222770000|2022-01-03 15:12:50|747621.2|745621.2|747591.9|745591.9|747628.9|745628.9|747566.8|745566.8|30
1641222780000|2022-01-03 15:13:00|747592.7|745592.7|747690.8|745690.8|747690.8|745690.8|747579.5|745579.5|36
1641222790000|2022-01-03 15:13:10|747678.1|745678.1|747673.1|745673.1|747722.7|745722.7|747635.6|745635.6|30
1641222800000|2022-01-03 15:13:20|747672.9|745672.9|747631.5|745631.5|747672.9|745672.9|747624.7|745624.7|18
1641222810000|2022-01-03 15:13:30|747628.1|745628.1|747618.5|745618.5|747638|745638|747616.6|745616.6|22
1641222820000|2022-01-03 15:13:40|747620.3|745620.3|747631.1|745631.1|747663.9|745663.9|747619.6|745619.6|28
1641222830000|2022-01-03 15:13:50|747642.4|745642.4|747602.2|745602.2|747665.5|745665.5|747573.7|745573.7|29
1641222840000|2022-01-03 15:14:00|747605.9|745605.9|747622.7|745622.7|747645.5|745645.5|747605.3|745605.3|21
1641222850000|2022-01-03 15:14:10|747640.7|745640.7|747522.1|745522.1|747640.7|745640.7|747518.7|745518.7|35
1641222860000|2022-01-03 15:14:20|747530.3|745530.3|747335.9|745335.9|747533.5|746013|746970.6|745314.1|35
1641222870000|2022-01-03 15:14:30|747334.1|745334.1|747307.6|745307.6|747344.6|745344.6|747284.7|745284.7|24
1641222880000|2022-01-03 15:14:40|747307.8|745307.8|747289.3|745289.3|747310.2|745310.2|747281.4|745281.4|27
1641222890000|2022-01-03 15:14:50|747286.2|745286.2|746777|745777|747297.1|745778.6|746777|745278.1|19
1641222900000|2022-01-03 15:15:00|746776|745776|747374.4|745374.4|747438.1|745912.7|746776|745291.8|38
1641222910000|2022-01-03 15:15:10|747377.1|745377.1|747336.2|745336.2|747377.1|745377.1|747299.5|745299.5|28
1641222920000|2022-01-03 15:15:20|747336.8|745336.8|747335.3|745335.3|747356.9|745839.9|746839.2|745330|18
1641222930000|2022-01-03 15:15:30|747332|745332|747286.3|745286.3|747347.8|745869.4|746826.5|745279.3|31
1641222940000|2022-01-03 15:15:40|747283.5|745283.5|747316.8|745316.8|747328.8|745829.2|746815.4|745283.5|23
1641222950000|2022-01-03 15:15:50|747321.9|745321.9|747358.9|745358.9|747391.3|745391.3|747315.6|745315.6|32
1641222960000|2022-01-03 15:16:00|747360.4|745360.4|747331.9|745331.9|747360.4|745360.4|747307.9|745307.9|32
1641222970000|2022-01-03 15:16:10|747321.3|745321.3|747435|745435|747486.5|745486.5|747321.3|745321.3|29
1641222980000|2022-01-03 15:16:20|747412|745412|747433.4|745433.4|747436.1|745436.1|747412|745412|28
1641222990000|2022-01-03 15:16:30|747432.8|745432.8|747479.9|745479.9|747485.6|745938.8|746928|745420.7|31
1641223000000|2022-01-03 15:16:40|747487.3|745487.3|747531|745531|747535.3|745535.3|747475|745475|27
1641223010000|2022-01-03 15:16:50|747528.9|745528.9|747460.6|745460.6|747569.3|745569.3|747437.6|745437.6|33
1641223020000|2022-01-03 15:17:00|747455.7|745455.7|747442.2|745442.2|747473|745473|747418.8|745418.8|25
1641223030000|2022-01-03 15:17:10|747483.7|745483.7|747453.9|745453.9|747483.7|745483.7|747414.5|745414.5|25
1641223040000|2022-01-03 15:17:20|747434.2|745434.2|747473.2|745473.2|747506.4|745506.4|747434.2|745434.2|26
1641223050000|2022-01-03 15:17:30|747466.8|745466.8|747517.8|745517.8|747526.6|745526.6|747446.2|745446.2|24
1641223060000|2022-01-03 15:17:40|747516.3|745516.3|747506.1|745506.1|747531|745531|747492|745492|24
1641223070000|2022-01-03 15:17:50|747518.4|745518.4|747594.6|745594.6|747619.6|745619.6|747387.2|745387.2|30
1641223080000|2022-01-03 15:18:00|747591.1|745591.1|747588.7|745588.7|747605.3|746098.4|747098.4|745554.7|29
1641223090000|2022-01-03 15:18:10|747586.9|745586.9|747577.3|745577.3|747605.5|746082|747081.8|745571.7|30
1641223100000|2022-01-03 15:18:20|747598.2|745598.2|747086.9|746086.9|747610.7|746102.6|747086.9|745570.2|26
1641223110000|2022-01-03 15:18:30|747089|746089|747055.2|746055.2|747574.9|746089|747055.2|745561.7|33
1641223120000|2022-01-03 15:18:40|747563.6|745563.6|747625.3|745625.3|747645.5|745645.5|747547.5|745547.5|22
1641223130000|2022-01-03 15:18:50|747626.7|745626.7|747584.4|745584.4|747634.5|746132.3|747102.1|745541.1|33
1641223140000|2022-01-03 15:19:00|747601.3|745601.3|747717.3|745717.3|747727.2|745727.2|747601.3|745601.3|27
1641223150000|2022-01-03 15:19:10|747713.8|745713.8|747731.5|745731.5|747754.8|745754.8|747707.1|745707.1|31
1641223160000|2022-01-03 15:19:20|747742.9|745742.9|747784.5|745784.5|747784.5|745784.5|747740.7|745740.7|22
1641223170000|2022-01-03 15:19:30|747762.6|745762.6|747817.2|745817.2|747846|745846|747762.6|745762.6|26
1641223180000|2022-01-03 15:19:40|747819.6|745819.6|747768.5|745768.5|747827.9|746335.8|747333.2|745755|33
1641223190000|2022-01-03 15:19:50|747755.2|745755.2|747799.8|745799.8|747804.5|745804.5|747736.5|745736.5|32
1641223200000|2022-01-03 15:20:00|747796.1|745796.1|747892.4|745892.4|747892.4|745892.4|747793.5|745793.5|30
1641223210000|2022-01-03 15:20:10|747840|745840|747868.6|745868.6|747900.2|745900.2|747823|745823|30
1641223220000|2022-01-03 15:20:20|747871.8|745871.8|747795.5|745795.5|747903.4|745903.4|747790.9|745790.9|32
1641223230000|2022-01-03 15:20:30|747783.8|745783.8|747811.2|745811.2|747862.4|745862.4|747763.3|745763.3|37
1641223240000|2022-01-03 15:20:40|747799.6|745799.6|747795.3|745795.3|747826.7|745826.7|747772.5|745772.5|28
1641223250000|2022-01-03 15:20:50|747790.9|745790.9|747864.5|745864.5|747864.5|745864.5|747772.6|745772.6|28
1641223260000|2022-01-03 15:21:00|747820.2|745820.2|747810.4|745810.4|747861.5|746359|747331.9|745779.7|32
1641223270000|2022-01-03 15:21:10|747785|745785|747833.1|745833.1|747850.8|746313.1|747311.5|745752.9|31
1641223280000|2022-01-03 15:21:20|747837.6|745837.6|747735.9|745735.9|747842.7|745842.7|747735.9|745735.9|24
1641223290000|2022-01-03 15:21:30|747758.2|745758.2|747785.9|745785.9|747854.1|745854.1|747706.7|745706.7|28
1641223300000|2022-01-03 15:21:40|747767.9|745767.9|747768.7|745768.7|747823.2|745823.2|747761.9|745761.9|27
1641223310000|2022-01-03 15:21:50|747766.7|745766.7|747777.7|745777.7|747810.1|746309.4|747309.4|745760|29
1641223320000|2022-01-03 15:22:00|747796.3|745796.3|747796.1|745796.1|747832.3|746318.1|747281.2|745775|27
1641223330000|2022-01-03 15:22:10|747787.8|745787.8|747783.4|745783.4|747840.7|746331.6|747331.6|745777.5|27
1641223340000|2022-01-03 15:22:20|747777.5|745777.5|747642.9|745642.9|747814.3|745814.3|747610.9|745610.9|29
1641223350000|2022-01-03 15:22:30|747638.1|745638.1|747667.9|745667.9|747667.9|745667.9|747620.4|745620.4|30
1641223360000|2022-01-03 15:22:40|747660.8|745660.8|747612.1|745612.1|747667|746146.9|747146.9|745612.1|32
1641223370000|2022-01-03 15:22:50|747606.1|745606.1|747623.2|745623.2|747673.1|745673.1|747606.1|745606.1|34
1641223380000|2022-01-03 15:23:00|747616.6|745616.6|747622.2|745622.2|747687.5|746150.8|747150.8|745600.2|34
1641223390000|2022-01-03 15:23:10|747615.8|745615.8|747122.8|746122.8|747659.1|746147.9|747122.8|745600.8|28
1641223400000|2022-01-03 15:23:20|747615.3|745615.3|747602.3|745602.3|747649.9|746130.5|747130.5|745602.3|25
1641223410000|2022-01-03 15:23:30|747596.9|745596.9|747160.7|746160.7|747632|746160.7|747160.7|745596.9|31
1641223420000|2022-01-03 15:23:40|747156.3|746156.3|747669.4|745669.4|747711.3|746166|747142|745633.8|34
1641223430000|2022-01-03 15:23:50|747171.5|746171.5|747641.4|745641.4|747687.6|746171.5|747139.4|745618.6|25
1641223440000|2022-01-03 15:24:00|747637.8|745637.8|747662.6|745662.6|747705.4|746146.4|747146.4|745608.5|32
1641223450000|2022-01-03 15:24:10|747635.6|745635.6|747637.9|745637.9|747650.1|746141.3|747119.6|745617.3|29
1641223460000|2022-01-03 15:24:20|747665.8|745665.8|747648.5|745648.5|747665.8|746157.4|747120.4|745615|32
1641223470000|2022-01-03 15:24:30|747647.9|745647.9|747633|745633|747652.8|746129.8|747129.8|745622.3|23
1641223480000|2022-01-03 15:24:40|747645.3|745645.3|747647.8|745647.8|747662.7|746152.9|747143.1|745642.6|25
1641223490000|2022-01-03 15:24:50|747637.4|745637.4|747626.7|745626.7|747668.5|745668.5|747624.8|745624.8|25
1641223500000|2022-01-03 15:25:00|747630.7|745630.7|747619.1|745619.1|747673.5|745673.5|747617.9|745617.9|32
1641223510000|2022-01-03 15:25:10|747617.8|745617.8|747591.1|745591.1|747641.3|745641.3|747584.6|745584.6|32
1641223520000|2022-01-03 15:25:20|747597.2|745597.2|747596.6|745596.6|747609.8|745609.8|747581.5|745581.5|26
1641223530000|2022-01-03 15:25:30|747583.4|745583.4|747600.7|745600.7|747607.7|745607.7|747583.4|745583.4|20
1641223540000|2022-01-03 15:25:40|747081.5|746081.5|747549.8|745549.8|747573.1|746094.6|747044.1|745542|26
1641223550000|2022-01-03 15:25:50|747543|745543|747615.5|745615.5|747627.2|746110.2|747042.3|745542.9|36
1641223560000|2022-01-03 15:26:00|747633.1|745633.1|747604.3|745604.3|747642|746129.5|747129.5|745604.3|30
1641223570000|2022-01-03 15:26:10|747609.4|745609.4|747171|746171|747698.8|746185.7|747100.2|745608.4|35
1641223580000|2022-01-03 15:26:20|747668.2|745668.2|747693.9|745693.9|747699.4|746199.4|747163.6|745639.1|29
1641223590000|2022-01-03 15:26:30|747692.2|745692.2|747773|745773|747839.8|746323.2|747157.8|745646.8|34
1641223600000|2022-01-03 15:26:40|747825.6|745825.6|747778.8|745778.8|747842.2|745842.2|747773|745773|30
1641223610000|2022-01-03 15:26:50|747817.8|745817.8|747820.7|745820.7|747829.8|745829.8|747774|745774|24
1641223620000|2022-01-03 15:27:00|747819.8|745819.8|747862.5|745862.5|747862.5|745862.5|747789.7|745789.7|24
1641223630000|2022-01-03 15:27:10|747850.5|745850.5|747853.7|745853.7|747888.4|745888.4|747806.7|745806.7|32
1641223640000|2022-01-03 15:27:20|747876.3|745876.3|747872.4|745872.4|747877.5|745877.5|747808.5|745808.5|25
1641223650000|2022-01-03 15:27:30|747868.7|745868.7|747820.5|745820.5|747901.6|745901.6|747820.5|745820.5|19
1641223660000|2022-01-03 15:27:40|747837.2|745837.2|747871.7|745871.7|747913.4|745913.4|747804.9|745804.9|24
1641223670000|2022-01-03 15:27:50|747837.4|745837.4|747808.9|745808.9|747849.6|745849.6|747794.5|745794.5|11
1641223680000|2022-01-03 15:28:00|747805.7|745805.7|747823|745823|747867.1|745867.1|747802.3|745802.3|28
1641223690000|2022-01-03 15:28:10|747827.7|745827.7|747864|745864|747903.2|746411.5|747411.5|745824|20
1641223700000|2022-01-03 15:28:20|747875.1|745875.1|747954.6|745954.6|747964.5|746445.4|747434|745868.8|30
1641223710000|2022-01-03 15:28:30|747960.3|745960.3|747951.1|745951.1|748003.1|746003.1|747945.2|745945.2|27
1641223720000|2022-01-03 15:28:40|747949.4|745949.4|747963.4|745963.4|747994.1|745994.1|747949.4|745949.4|26
1641223730000|2022-01-03 15:28:50|747955.9|745955.9|747980.8|745980.8|747992.8|745992.8|747869|745869|20
1641223740000|2022-01-03 15:29:00|747987.8|745987.8|747984.9|745984.9|748017|746517.9|747517.9|745969.7|24
1641223750000|2022-01-03 15:29:10|747967.5|745967.5|747993.7|745993.7|748007.7|746007.7|747967.5|745967.5|25
1641223760000|2022-01-03 15:29:20|747995.9|745995.9|747490.8|746490.8|748005.8|746490.8|747490.8|745983|23
1641223770000|2022-01-03 15:29:30|747497.1|746497.1|747490.7|746490.7|748001.4|746502.3|747489.7|745974.5|26
1641223780000|2022-01-03 15:29:40|747984.2|745984.2|747968.5|745968.5|747997|745997|747952.3|745952.3|27
1641223790000|2022-01-03 15:29:50|747524.2|746524.2|747995.2|745995.2|748037|746524.2|747509.2|745982.6|25
1641223800000|2022-01-03 15:30:00|747975.5|745975.5|748140.8|746140.8|748157.3|746157.3|747966|745966|29
1641223810000|2022-01-03 15:30:10|748127.2|746127.2|748134.4|746134.4|748160.9|746160.9|748111.5|746111.5|29
1641223820000|2022-01-03 15:30:20|748146.7|746146.7|748111.6|746111.6|748175|746175|748109.5|746109.5|35
1641223830000|2022-01-03 15:30:30|748108.2|746108.2|748163.5|746163.5|748182|746182|748108.2|746108.2|31
1641223840000|2022-01-03 15:30:40|748145.7|746145.7|748133.1|746133.1|748176.5|746176.5|748131.8|746131.8|32
1641223850000|2022-01-03 15:30:50|748139.5|746139.5|748134.5|746134.5|748153.2|746153.2|748122.3|746122.3|28
1641223860000|2022-01-03 15:31:00|748127.2|746127.2|748180.8|746180.8|748193.6|746193.6|748127.2|746127.2|31
1641223870000|2022-01-03 15:31:10|748182.2|746182.2|748178.6|746178.6|748193|746193|748158|746158|26
1641223880000|2022-01-03 15:31:20|748173|746173|748183.6|746183.6|748194.2|746194.2|748136|746136|33
1641223890000|2022-01-03 15:31:30|748192.9|746192.9|748186.1|746186.1|748209.1|746209.1|748155.5|746155.5|28
1641223900000|2022-01-03 15:31:40|748173.6|746173.6|748181.4|746181.4|748205|746205|748163.1|746163.1|25
1641223910000|2022-01-03 15:31:50|748196.7|746196.7|748202.5|746202.5|748212.7|746212.7|748168.7|746168.7|22
1641223920000|2022-01-03 15:32:00|748200.5|746200.5|748135.6|746135.6|748205.4|746205.4|748127.9|746127.9|27
1641223930000|2022-01-03 15:32:10|748134.3|746134.3|748134.6|746134.6|748184.4|746184.4|748125.1|746125.1|32
1641223940000|2022-01-03 15:32:20|748163.3|746163.3|748191.7|746191.7|748207.3|746207.3|748122.2|746122.2|25
1641223950000|2022-01-03 15:32:30|748178.1|746178.1|748146.3|746146.3|748192.6|746192.6|748137.2|746137.2|28
1641223960000|2022-01-03 15:32:40|748127.7|746127.7|748144.2|746144.2|748181.8|746181.8|748127.7|746127.7|33
1641223970000|2022-01-03 15:32:50|748142.4|746142.4|748260.2|746260.2|748262.1|746262.1|748142.4|746142.4|29
1641223980000|2022-01-03 15:33:00|748255.5|746255.5|748224.5|746224.5|748266.6|746266.6|748224.3|746224.3|25
1641223990000|2022-01-03 15:33:10|748225.9|746225.9|748247.7|746247.7|748257.4|746257.4|748225.9|746225.9|20
1641224000000|2022-01-03 15:33:20|748246.3|746246.3|748190.4|746190.4|748250.2|746250.2|748176|746176|21
1641224010000|2022-01-03 15:33:30|748183.9|746183.9|748212.1|746212.1|748257.7|746257.7|748183.9|746183.9|21
1641224020000|2022-01-03 15:33:40|748207.8|746207.8|748260.9|746260.9|748260.9|746260.9|748194.4|746194.4|24
1641224030000|2022-01-03 15:33:50|748250.6|746250.6|748237.8|746237.8|748278.5|746278.5|748237.8|746237.8|17
1641224040000|2022-01-03 15:34:00|748236.7|746236.7|748346.9|746346.9|748370.7|746370.7|748235.6|746235.6|29
1641224050000|2022-01-03 15:34:10|748360.9|746360.9|748324.7|746324.7|748360.9|746360.9|748320.5|746320.5|26
1641224060000|2022-01-03 15:34:20|748327.2|746327.2|748339.9|746339.9|748372.4|746372.4|748324.7|746324.7|27
1641224070000|2022-01-03 15:34:30|748340.9|746340.9|748327.7|746327.7|748366.3|746366.3|748327.7|746327.7|26
1641224080000|2022-01-03 15:34:40|748326.2|746326.2|748412.9|746412.9|748414.4|746414.4|748227.7|746227.7|34
1641224090000|2022-01-03 15:34:50|748406.7|746406.7|748382.9|746382.9|748406.7|746406.7|748367.2|746367.2|16
1641224100000|2022-01-03 15:35:00|748376.5|746376.5|748445.3|746445.3|748445.3|746445.3|748375.9|746375.9|26
1641224110000|2022-01-03 15:35:10|748440.9|746440.9|748406.5|746406.5|748452|746452|748403.9|746403.9|28
1641224120000|2022-01-03 15:35:20|748403.1|746403.1|748514.8|746514.8|748514.8|746514.8|748392|746392|19
1641224130000|2022-01-03 15:35:30|748463.3|746463.3|748508.4|746508.4|748510.6|746510.6|748460|746460|23
1641224140000|2022-01-03 15:35:40|748526.4|746526.4|748528.7|746528.7|748543.6|747032.8|748032.8|746476.7|30
1641224150000|2022-01-03 15:35:50|748522.3|746522.3|748499.4|746499.4|748527.5|746527.5|748497.6|746497.6|18
1641224160000|2022-01-03 15:36:00|748499.5|746499.5|748543.4|746543.4|748555.4|747048.1|748048.1|746499.5|29
1641224170000|2022-01-03 15:36:10|748520.9|746520.9|748530.8|746530.8|748552.2|747026.6|748014.3|746491.5|29
1641224180000|2022-01-03 15:36:20|748531.9|746531.9|748535.5|746535.5|748546.5|746546.5|748514.6|746514.6|23
1641224190000|2022-01-03 15:36:30|748520.4|746520.4|748568|746568|748568|746568|748506.4|746506.4|14
1641224200000|2022-01-03 15:36:40|748574.7|746574.7|748525.6|746525.6|748574.7|747027.8|748027.8|746525.6|17
1641224210000|2022-01-03 15:36:50|748525.1|746525.1|748514.9|746514.9|748533.6|746972.3|747972.3|746504.5|14
1641224220000|2022-01-03 15:37:00|748514.3|746514.3|748506.1|746506.1|748536.4|746536.4|748499.4|746499.4|27
1641224230000|2022-01-03 15:37:10|748510|746510|748522.1|746522.1|748537.6|747035|747988.3|746471.2|25
1641224240000|2022-01-03 15:37:20|748524.8|746524.8|748545.2|746545.2|748579.4|747043.2|748043.2|746520.3|32
1641224250000|2022-01-03 15:37:30|748538.4|746538.4|748512.5|746512.5|748544.6|746544.6|748505|746505|25
1641224260000|2022-01-03 15:37:40|748503.5|746503.5|748444.5|746444.5|748526.8|746526.8|748408.6|746408.6|23
1641224270000|2022-01-03 15:37:50|748445.4|746445.4|748417.5|746417.5|748445.4|746445.4|748411.7|746411.7|25
1641224280000|2022-01-03 15:38:00|748430.4|746430.4|748431.4|746431.4|748458.2|746458.2|748375.6|746375.6|25
1641224290000|2022-01-03 15:38:10|748439.8|746439.8|748425.3|746425.3|748473.3|746966.3|747900.3|746393.7|31
1641224300000|2022-01-03 15:38:20|748427.2|746427.2|748418.2|746418.2|748465.5|746945.1|747945.1|746396.9|24
1641224310000|2022-01-03 15:38:30|748417.2|746417.2|748386.2|746386.2|748466.4|746466.4|748374|746374|21
1641224320000|2022-01-03 15:38:40|748390.2|746390.2|748439.5|746439.5|748476.3|746476.3|748390.2|746390.2|25
1641224330000|2022-01-03 15:38:50|748459.3|746459.3|748034.3|747034.3|748531.5|747034.3|747915.4|746399.5|23
1641224340000|2022-01-03 15:39:00|748011.8|747011.8|748560.5|746560.5|748560.5|747032.3|748006.8|746503.8|17
1641224350000|2022-01-03 15:39:10|748523.3|746523.3|748007.9|747007.9|748569.8|747070.4|747964.8|746461.5|29
1641224360000|2022-01-03 15:39:20|748471|746471|748450|746450|748503.9|747014.8|747953.9|746394.4|24
1641224370000|2022-01-03 15:39:30|747922.6|746922.6|748428.7|746428.7|748479.9|746956.6|747912|746395.5|27
1641224380000|2022-01-03 15:39:40|747965.1|746965.1|747955.1|746955.1|748450|746970.9|747913|746404.7|32
1641224390000|2022-01-03 15:39:50|748447.5|746447.5|748435.5|746435.5|748530.8|747003.6|747960.4|746419.1|28
1641224400000|2022-01-03 15:40:00|747919.7|746919.7|748439.1|746439.1|748479.9|746919.7|747919.7|746416.3|32
1641224410000|2022-01-03 15:40:10|748476.6|746476.6|748536|746536|748546.8|747052.9|747959.4|746459.5|32
1641224420000|2022-01-03 15:40:20|748544.6|746544.6|748547.3|746547.3|748547.3|746547.3|748496.9|746496.9|33
1641224430000|2022-01-03 15:40:30|748032|747032|748507.9|746507.9|748550.9|747042.1|748017.5|746487.2|26
1641224440000|2022-01-03 15:40:40|748498.7|746498.7|748462.4|746462.4|748536.9|747004.4|748004.4|746462.4|26
1641224450000|2022-01-03 15:40:50|748446.1|746446.1|748496.7|746496.7|748524.4|747013.9|748013.9|746446.1|28
1641224460000|2022-01-03 15:41:00|748511.7|746511.7|748480|746480|748525.2|747003.2|747993.7|746461.8|24
1641224470000|2022-01-03 15:41:10|748520.7|746520.7|748012.6|747012.6|748527.8|747012.6|748000.8|746480.8|20
1641224480000|2022-01-03 15:41:20|748015.7|747015.7|748453.3|746453.3|748503.4|747015.7|748015.7|746453.3|21
1641224490000|2022-01-03 15:41:30|748463.4|746463.4|748444.5|746444.5|748472.2|746472.2|748418.8|746418.8|16
1641224500000|2022-01-03 15:41:40|748445.9|746445.9|748433.6|746433.6|748458.8|746959.4|747910.7|746404.6|25
1641224510000|2022-01-03 15:41:50|748429.5|746429.5|748508.6|746508.6|748508.6|746981.3|747981.3|746407.6|19
1641224520000|2022-01-03 15:42:00|748468.9|746468.9|748447.5|746447.5|748507.6|746977.5|747973|746447.5|18
1641224530000|2022-01-03 15:42:10|748446.6|746446.6|748439.8|746439.8|748465.3|746974.8|747974.8|746414.5|14
1641224540000|2022-01-03 15:42:20|748430.7|746430.7|747887.7|746887.7|748430.7|746887.7|747887.7|746349.1|21
1641224550000|2022-01-03 15:42:30|748370.6|746370.6|748335.3|746335.3|748392.6|746919.9|747870|746307.3|24
1641224560000|2022-01-03 15:42:40|748322.6|746322.6|748404.9|746404.9|748412|746412|748315.4|746315.4|26
1641224570000|2022-01-03 15:42:50|748391.7|746391.7|747919.9|746919.9|748440.5|746919.9|747919.9|746357.5|25
1641224580000|2022-01-03 15:43:00|748382.8|746382.8|748422.1|746422.1|748448.6|746929.5|747918.6|746376.4|23
1641224590000|2022-01-03 15:43:10|748421.7|746421.7|748450|746450|748450|746450|748375.5|746375.5|27
1641224600000|2022-01-03 15:43:20|748482.3|746482.3|748365.8|746365.8|748482.3|746892.4|747872.6|746358.1|23
1641224610000|2022-01-03 15:43:30|748379.4|746379.4|748390.6|746390.6|748403.8|746897.8|747869.3|746365.5|30
1641224620000|2022-01-03 15:43:40|748386.2|746386.2|748391.6|746391.6|748412|746908.2|747876.4|746362.1|24
1641224630000|2022-01-03 15:43:50|748363.6|746363.6|748350.2|746350.2|748404.7|746872.1|747860.1|746337|22
1641224640000|2022-01-03 15:44:00|748350.5|746350.5|748370.1|746370.1|748373.1|746891|747865.8|746344.6|24
1641224650000|2022-01-03 15:44:10|748374.1|746374.1|748315.1|746315.1|748386.5|746881.5|747829.3|746312.6|26
1641224660000|2022-01-03 15:44:20|748262.8|746262.8|747838|746838|748349.7|746854.3|747834.2|746256.8|25
1641224670000|2022-01-03 15:44:30|748347.9|746347.9|748318.1|746318.1|748353.5|746868.2|747821.3|746316.6|22
1641224680000|2022-01-03 15:44:40|748317.2|746317.2|748342|746342|748342|746843.9|747812.5|746293.8|24
1641224690000|2022-01-03 15:44:50|747833|746833|748267.6|746267.6|748321.6|746833|747829.3|746267.6|18
1641224700000|2022-01-03 15:45:00|748282.2|746282.2|748277.2|746277.2|748308.1|746308.1|748269.5|746269.5|23
1641224710000|2022-01-03 15:45:10|748318.6|746318.6|748504.4|746504.4|748533|746533|748318.6|746318.6|31
1641224720000|2022-01-03 15:45:20|748485.4|746485.4|748477.7|746477.7|748543.2|746543.2|748475.9|746475.9|27
1641224730000|2022-01-03 15:45:30|748477.4|746477.4|748494.9|746494.9|748525.7|746525.7|748465.3|746465.3|29
1641224740000|2022-01-03 15:45:40|748493.1|746493.1|748496.6|746496.6|748538.3|746538.3|748489.1|746489.1|28
1641224750000|2022-01-03 15:45:50|748496.8|746496.8|748496.2|746496.2|748535.6|746535.6|748488.9|746488.9|20
1641224760000|2022-01-03 15:46:00|748496.4|746496.4|748504.7|746504.7|748573.9|746573.9|748482|746482|24
1641224770000|2022-01-03 15:46:10|748500|746500|748509.5|746509.5|748586.5|746586.5|748496.5|746496.5|22
1641224780000|2022-01-03 15:46:20|748524.9|746524.9|748549.4|746549.4|748575.3|746575.3|748509.5|746509.5|30
1641224790000|2022-01-03 15:46:30|748563.2|746563.2|748535.9|746535.9|748598.3|746598.3|748531.8|746531.8|27
1641224800000|2022-01-03 15:46:40|748543.7|746543.7|748552|746552|748573.4|746573.4|748543.7|746543.7|26
1641224810000|2022-01-03 15:46:50|748554.6|746554.6|748557.5|746557.5|748578.2|746578.2|748537.9|746537.9|18
1641224820000|2022-01-03 15:47:00|748560.9|746560.9|748558.3|746558.3|748582.2|746582.2|748555.6|746555.6|16
1641224830000|2022-01-03 15:47:10|748541.4|746541.4|748575.4|746575.4|748598.4|746598.4|748529.5|746529.5|14
1641224840000|2022-01-03 15:47:20|748564.3|746564.3|748574.3|746574.3|748602.7|746602.7|748543.7|746543.7|17
1641224850000|2022-01-03 15:47:30|748593|746593|748584.4|746584.4|748608|746608|748553.4|746553.4|15
1641224860000|2022-01-03 15:47:40|748588.5|746588.5|748553.8|746553.8|748592.2|746592.2|748536.6|746536.6|25
1641224870000|2022-01-03 15:47:50|748580.1|746580.1|748799.1|746799.1|748825.6|746825.6|748543.4|746543.4|24
1641224880000|2022-01-03 15:48:00|748771.1|746771.1|748914.9|746914.9|748914.9|746914.9|748726.2|746726.2|27
1641224890000|2022-01-03 15:48:10|748896.9|746896.9|748863.4|746863.4|748916.7|747375|748375|746859.3|25
1641224900000|2022-01-03 15:48:20|748876.6|746876.6|748897.7|746897.7|748910|746910|748860.4|746860.4|22
1641224910000|2022-01-03 15:48:30|748902|746902|748796.7|746796.7|748902|746902|748779.5|746779.5|33
1641224920000|2022-01-03 15:48:40|748791|746791|748906.8|746906.8|748917|746917|748775.5|746775.5|32
1641224930000|2022-01-03 15:48:50|748909.7|746909.7|748912|746912|748915.8|746915.8|748884|746884|26
1641224940000|2022-01-03 15:49:00|748903.9|746903.9|748914.4|746914.4|748917.9|746917.9|748903.9|746903.9|21
1641224950000|2022-01-03 15:49:10|748904.7|746904.7|748911.2|746911.2|748928.4|747413.6|748413.6|746900.7|24
1641224960000|2022-01-03 15:49:20|748911.3|746911.3|748956.4|746956.4|748961|747422.4|748422.1|746901.6|24
1641224970000|2022-01-03 15:49:30|748956|746956|748982|746982|748993.6|746993.6|748945.8|746945.8|30
1641224980000|2022-01-03 15:49:40|748996.2|746996.2|748969|746969|749006.8|747006.8|748947.6|746947.6|26
1641224990000|2022-01-03 15:49:50|748949.3|746949.3|748943.9|746943.9|748956.6|746956.6|748943.1|746943.1|21
1641225000000|2022-01-03 15:50:00|748956|746956|748945.1|746945.1|748956|747452|748447.8|746934.4|20
1641225010000|2022-01-03 15:50:10|748945.3|746945.3|748984.3|746984.3|748984.3|746984.3|748945.3|746945.3|12
1641225020000|2022-01-03 15:50:20|749001.1|747001.1|748927.2|746927.2|749001.1|747444.2|748444.2|746927.2|15
1641225030000|2022-01-03 15:50:30|748926.6|746926.6|748946.4|746946.4|748951.8|747435.4|748431.3|746926.6|12
1641225040000|2022-01-03 15:50:40|748940.1|746940.1|748952|746952|748952.2|747458|748445|746938.6|19
1641225050000|2022-01-03 15:50:50|748958|746958|748962.3|746962.3|748982|747461.6|748446.7|746915.9|22
1641225060000|2022-01-03 15:51:00|749003.2|747003.2|748458.2|747458.2|749003.2|747478.6|748450.1|746977.6|21
1641225070000|2022-01-03 15:51:10|748960|746960|748955.4|746955.4|748975.6|746975.6|748953|746953|29
1641225080000|2022-01-03 15:51:20|748955.9|746955.9|748968.6|746968.6|748978.6|747474.4|748462|746955.9|16
1641225090000|2022-01-03 15:51:30|748966.3|746966.3|748465.7|747465.7|748974.6|747470.5|748455.1|746966.3|18
1641225100000|2022-01-03 15:51:40|748461.6|747461.6|748963.7|746963.7|748970.5|747471.8|748457.6|746963.7|16
1641225110000|2022-01-03 15:51:50|748956.5|746956.5|748983.7|746983.7|748983.7|747467.1|748451.8|746956.5|19
1641225120000|2022-01-03 15:52:00|748965.2|746965.2|748961.5|746961.5|748970.7|746970.7|748951.8|746951.8|13
1641225130000|2022-01-03 15:52:10|748968.6|746968.6|748454|747454|748968.6|747465.9|748452.2|746957.2|10
1641225140000|2022-01-03 15:52:20|748454.4|747454.4|748968.5|746968.5|748974.4|747465.9|748454.2|746965.7|16
1641225150000|2022-01-03 15:52:30|748967.4|746967.4|748468.2|747468.2|748967.4|747468.2|748458.5|746965.9|14
1641225160000|2022-01-03 15:52:40|748466.1|747466.1|748479.4|747479.4|748481.5|747481.5|748451.1|747451.1|17
1641225170000|2022-01-03 15:52:50|748464.5|747464.5|748461.8|747461.8|748464.5|747464.5|748443.9|747443.9|11
1641225180000|2022-01-03 15:53:00|748458.1|747458.1|748942.9|746942.9|748957.2|747463.7|748458.1|746938.7|11
1641225190000|2022-01-03 15:53:10|748938.9|746938.9|748425.4|747425.4|748956.6|747425.4|748425.4|746938.9|10
1641225200000|2022-01-03 15:53:20|748927.8|746927.8|748890.9|746890.9|748930|747409.5|748409.5|746861.5|31
1641225210000|2022-01-03 15:53:30|748889.9|746889.9|748896|746896|748897.7|746897.7|748884.7|746884.7|19
1641225220000|2022-01-03 15:53:40|748901.5|746901.5|748856.4|746856.4|748911.8|746911.8|748836.3|746836.3|26
1641225230000|2022-01-03 15:53:50|748854|746854|748870.7|746870.7|748882.8|746882.8|748840|746840|27
1641225240000|2022-01-03 15:54:00|748858.8|746858.8|748906.5|746906.5|748915|746915|748858.4|746858.4|19
1641225250000|2022-01-03 15:54:10|748907.3|746907.3|748898.8|746898.8|748911.4|746911.4|748891.6|746891.6|21
1641225260000|2022-01-03 15:54:20|748898.1|746898.1|748899.6|746899.6|748903.1|746903.1|748898.1|746898.1|10
1641225270000|2022-01-03 15:54:30|748908.8|746908.8|748900.9|746900.9|748908.8|747405.5|748360.6|746890|14
1641225280000|2022-01-03 15:54:40|748904.2|746904.2|748894.9|746894.9|748905.1|747372.7|748349.2|746861|16
1641225290000|2022-01-03 15:54:50|748895.6|746895.6|748899.8|746899.8|748899.8|746899.8|748880.3|746880.3|9
1641225300000|2022-01-03 15:55:00|748906.3|746906.3|748879.8|746879.8|748906.3|747379|748365.4|746875.7|16
1641225310000|2022-01-03 15:55:10|748856.2|746856.2|748909.7|746909.7|748931|746931|748856.2|746856.2|11
1641225320000|2022-01-03 15:55:20|748906.6|746906.6|748914|746914|748930.7|747416|748400.4|746906.6|15
1641225330000|2022-01-03 15:55:30|748913.9|746913.9|748896.2|746896.2|748940.8|746940.8|748859.5|746859.5|17
1641225340000|2022-01-03 15:55:40|748891.3|746891.3|748879|746879|748950.6|746950.6|748879|746879|22
1641225350000|2022-01-03 15:55:50|748880|746880|748911.8|746911.8|748913.3|746913.3|748880|746880|12
1641225360000|2022-01-03 15:56:00|748908.1|746908.1|748936.4|746936.4|748938.3|746938.3|748899.9|746899.9|12
1641225370000|2022-01-03 15:56:10|748914.5|746914.5|748931.6|746931.6|748931.6|746931.6|748891.5|746891.5|12
1641225380000|2022-01-03 15:56:20|748933.2|746933.2|748888.2|746888.2|748940|746940|748860.2|746860.2|22
1641225390000|2022-01-03 15:56:30|748877.7|746877.7|748929.4|746929.4|748933.8|746933.8|748875.5|746875.5|20
1641225400000|2022-01-03 15:56:40|748933|746933|748887|746887|748933|746933|748855.5|746855.5|22
1641225410000|2022-01-03 15:56:50|748884.6|746884.6|748890.1|746890.1|748899.6|746899.6|748850.2|746850.2|17
1641225420000|2022-01-03 15:57:00|748877.8|746877.8|748893|746893|748902|746902|748852.4|746852.4|17
1641225430000|2022-01-03 15:57:10|748889|746889|748883.5|746883.5|748889.3|746889.3|748881.3|746881.3|15
1641225440000|2022-01-03 15:57:20|748881.7|746881.7|748883.1|746883.1|748887.1|746887.1|748880.4|746880.4|15
1641225450000|2022-01-03 15:57:30|748883.4|746883.4|748868.5|746868.5|748883.4|746883.4|748829.9|746829.9|17
1641225460000|2022-01-03 15:57:40|748868.1|746868.1|748861.6|746861.6|748868.5|746868.5|748824.3|746824.3|13
1641225470000|2022-01-03 15:57:50|748862.3|746862.3|748829.4|746829.4|748862.3|746862.3|748771.8|746771.8|14
1641225480000|2022-01-03 15:58:00|748839.2|746839.2|748894.1|746894.1|748894.1|747371.1|748352.9|746839.2|21
1641225490000|2022-01-03 15:58:10|748893.2|746893.2|748840.1|746840.1|748899|746899|748830.6|746830.6|20
1641225500000|2022-01-03 15:58:20|748846.6|746846.6|748836.8|746836.8|748868.5|746868.5|748795.1|746795.1|23
1641225510000|2022-01-03 15:58:30|748833|746833|748826.2|746826.2|748838.5|746838.5|748815.3|746815.3|25
1641225520000|2022-01-03 15:58:40|748832.3|746832.3|748844.5|746844.5|748877.5|746877.5|748799.8|746799.8|31
1641225530000|2022-01-03 15:58:50|748838.4|746838.4|748851.4|746851.4|748861.6|746861.6|748838.4|746838.4|15
1641225540000|2022-01-03 15:59:00|748857.1|746857.1|748839.4|746839.4|748859.5|746859.5|748827.9|746827.9|21
1641225550000|2022-01-03 15:59:10|748844.1|746844.1|748850.6|746850.6|748852.7|746852.7|748789.6|746789.6|23
1641225560000|2022-01-03 15:59:20|748851.4|746851.4|748834.5|746834.5|748851.4|746851.4|748785.7|746785.7|17
1641225570000|2022-01-03 15:59:30|748866.3|746866.3|748871.7|746871.7|748872.3|746872.3|748817|746817|22
1641225580000|2022-01-03 15:59:40|748850.2|746850.2|748865.2|746865.2|748878.3|747357.3|748291.7|746813.1|25
1641225590000|2022-01-03 15:59:50|748866.6|746866.6|748861.6|746861.6|748871.4|746871.4|748861.6|746861.6|20
1641225600000|2022-01-03 16:00:00|748816.3|746816.3|748812.3|746812.3|748869.3|746869.3|748799.1|746799.1|37
1641225610000|2022-01-03 16:00:10|748814.5|746814.5|748821.6|746821.6|748850.8|746850.8|748788.4|746788.4|28
1641225620000|2022-01-03 16:00:20|748823.8|746823.8|748849.2|746849.2|748858.4|746858.4|748822.1|746822.1|27
1641225630000|2022-01-03 16:00:30|748859.2|746859.2|748837.1|746837.1|748862.9|747327.5|748315.5|746815.3|32
1641225640000|2022-01-03 16:00:40|748837.4|746837.4|748876.9|746876.9|748880.2|747368.9|748358.5|746837.3|33
1641225650000|2022-01-03 16:00:50|748885.1|746885.1|748902.9|746902.9|748902.9|746902.9|748857.1|746857.1|21
1641225660000|2022-01-03 16:01:00|748898.3|746898.3|748859.3|746859.3|748900.4|746900.4|748823.5|746823.5|34
1641225670000|2022-01-03 16:01:10|748874.7|746874.7|748844.9|746844.9|748922.3|746922.3|748804.5|746804.5|34
1641225680000|2022-01-03 16:01:20|748833.6|746833.6|748944.3|746944.3|748950.7|746950.7|748833.6|746833.6|31
1641225690000|2022-01-03 16:01:30|748944|746944|748857.4|746857.4|748950.8|747426|748426|746846.6|31
1641225700000|2022-01-03 16:01:40|748837.5|746837.5|748862.2|746862.2|748871.7|746871.7|748798.5|746798.5|30
1641225710000|2022-01-03 16:01:50|748864.3|746864.3|748865.9|746865.9|748946.4|747479.5|748447|746846.2|26
1641225720000|2022-01-03 16:02:00|748822.2|746822.2|748851.5|746851.5|748918.8|746918.8|748774.3|746774.3|35
1641225730000|2022-01-03 16:02:10|748855|746855|748898.5|746898.5|748946.1|746946.1|748814.1|746814.1|25
1641225740000|2022-01-03 16:02:20|748882.2|746882.2|748886.5|746886.5|748960.4|746960.4|748824.7|746824.7|24
1641225750000|2022-01-03 16:02:30|748873.7|746873.7|748858.7|746858.7|748924.2|746924.2|748856.4|746856.4|19
1641225760000|2022-01-03 16:02:40|748867.7|746867.7|748836.2|746836.2|748880|746880|748784|746784|29
1641225770000|2022-01-03 16:02:50|748808.4|746808.4|748856.5|746856.5|748875.3|746875.3|748747.9|746747.9|33
1641225780000|2022-01-03 16:03:00|748829.5|746829.5|748838.9|746838.9|748869|746869|748776.5|746776.5|31
1641225790000|2022-01-03 16:03:10|748835.1|746835.1|748776.9|746776.9|748842.1|746842.1|748714|746714|28
1641225800000|2022-01-03 16:03:20|748736|746736|748565.1|746565.1|748766.6|746766.6|748549.7|746549.7|38
1641225810000|2022-01-03 16:03:30|748568.7|746568.7|748433|746433|748583.4|746583.4|748376.3|746376.3|34
1641225820000|2022-01-03 16:03:40|748435.5|746435.5|748391.7|746391.7|748436.2|746436.2|748354.4|746354.4|37
1641225830000|2022-01-03 16:03:50|748395.6|746395.6|748207.1|746207.1|748405|746405|748207.1|746207.1|29
1641225840000|2022-01-03 16:04:00|748254|746254|748334.1|746334.1|748371|746371|748201.5|746201.5|36
1641225850000|2022-01-03 16:04:10|748358.1|746358.1|748244.8|746244.8|748389.3|746389.3|748203.9|746203.9|36
1641225860000|2022-01-03 16:04:20|748247.6|746247.6|748222.5|746222.5|748297.9|746297.9|748174.1|746174.1|34
1641225870000|2022-01-03 16:04:30|748237.5|746237.5|748186.1|746186.1|748237.5|746237.5|748123.1|746123.1|30
1641225880000|2022-01-03 16:04:40|748120.6|746120.6|748143|746143|748189.1|746189.1|748047.2|746047.2|33
1641225890000|2022-01-03 16:04:50|748128.1|746128.1|747933.8|745933.8|748135.9|746135.9|747933.8|745933.8|29
1641225900000|2022-01-03 16:05:00|747973.2|745973.2|747966.3|745966.3|747973.2|745973.2|747905.5|745905.5|36
1641225910000|2022-01-03 16:05:10|747927.1|745927.1|747908|745908|747964.2|745964.2|747892.3|745892.3|30
1641225920000|2022-01-03 16:05:20|747943.4|745943.4|747951.9|745951.9|747975.8|745975.8|747905|745905|35
1641225930000|2022-01-03 16:05:30|747967.9|745967.9|747936.6|745936.6|747967.9|745967.9|747905.9|745905.9|27
1641225940000|2022-01-03 16:05:40|747941.7|745941.7|747851.5|745851.5|747950.2|745950.2|747795.9|745795.9|24
1641225950000|2022-01-03 16:05:50|747853|745853|747849.1|745849.1|747874.6|745874.6|747811.6|745811.6|32
1641225960000|2022-01-03 16:06:00|747856.3|745856.3|747796.8|745796.8|747894.4|745894.4|747764.4|745764.4|34
1641225970000|2022-01-03 16:06:10|747838|745838|747809.9|745809.9|747843|745843|747775.2|745775.2|30
1641225980000|2022-01-03 16:06:20|747812.7|745812.7|747674.3|745674.3|747812.7|745812.7|747610.5|745610.5|37
1641225990000|2022-01-03 16:06:30|747675.3|745675.3|747714.2|745714.2|747715.1|745715.1|747646.8|745646.8|39
1641226000000|2022-01-03 16:06:40|747720.1|745720.1|747715.2|745715.2|747748.2|745748.2|747659|745659|26
1641226010000|2022-01-03 16:06:50|747713.1|745713.1|747698.9|745698.9|747719.5|745719.5|747694.3|745694.3|30
1641226020000|2022-01-03 16:07:00|747697.6|745697.6|747691.5|745691.5|747712.8|745712.8|747689.4|745689.4|24
1641226030000|2022-01-03 16:07:10|747696.3|745696.3|747696.8|745696.8|747704.1|745704.1|747692.4|745692.4|26
1641226040000|2022-01-03 16:07:20|747696.3|745696.3|747618.3|745618.3|747698.6|745698.6|747601.3|745601.3|31
1641226050000|2022-01-03 16:07:30|747615.3|745615.3|747637.2|745637.2|747652.1|745652.1|747605.4|745605.4|32
1641226060000|2022-01-03 16:07:40|747621.5|745621.5|747611.8|745611.8|747641|745641|747606.5|745606.5|33
1641226070000|2022-01-03 16:07:50|747619.1|745619.1|747657.6|745657.6|747691|745691|747556.7|745556.7|37
1641226080000|2022-01-03 16:08:00|747662.7|745662.7|747717.8|745717.8|747748.1|745748.1|747662.1|745662.1|36
1641226090000|2022-01-03 16:08:10|747699.5|745699.5|747855.1|745855.1|747862.1|745862.1|747699.5|745699.5|32
1641226100000|2022-01-03 16:08:20|747869.1|745869.1|747908|745908|747987.5|745987.5|747858.4|745858.4|36
1641226110000|2022-01-03 16:08:30|747872.5|745872.5|747984|745984|748003.2|746003.2|747872.5|745872.5|30
1641226120000|2022-01-03 16:08:40|747978.5|745978.5|747890.7|745890.7|748004.5|746004.5|747877.6|745877.6|31
1641226130000|2022-01-03 16:08:50|747893.6|745893.6|747934.6|745934.6|747934.6|745934.6|747866|745866|32
1641226140000|2022-01-03 16:09:00|747906.9|745906.9|747978.2|745978.2|747981|745981|747862.7|745862.7|30
1641226150000|2022-01-03 16:09:10|747979|745979|747982.9|745982.9|748005|746005|747940.6|745940.6|27
1641226160000|2022-01-03 16:09:20|747977.7|745977.7|748016.4|746016.4|748016.4|746016.4|747977.7|745977.7|19
1641226170000|2022-01-03 16:09:30|748015.7|746015.7|747929.7|745929.7|748026.9|746026.9|747880.7|745880.7|27
1641226180000|2022-01-03 16:09:40|747965.9|745965.9|747963.9|745963.9|747975.3|745975.3|747909.5|745909.5|27
1641226190000|2022-01-03 16:09:50|747992.1|745992.1|747884|745884|748006.7|746006.7|747877|745877|27
1641226200000|2022-01-03 16:10:00|747920.9|745920.9|747921.4|745921.4|747939.1|745939.1|747884.7|745884.7|28
1641226210000|2022-01-03 16:10:10|747939.9|745939.9|747982|745982|747984.4|745984.4|747927.4|745927.4|24
1641226220000|2022-01-03 16:10:20|747960|745960|747877.9|745877.9|747969|745969|747853|745853|27
1641226230000|2022-01-03 16:10:30|747885.8|745885.8|747848|745848|747888.6|745888.6|747837.3|745837.3|33
1641226240000|2022-01-03 16:10:40|747831.2|745831.2|747774.2|745774.2|747852.9|745852.9|747732.4|745732.4|35
1641226250000|2022-01-03 16:10:50|747775.9|745775.9|747833.1|745833.1|747839.8|745839.8|747757.6|745757.6|36
1641226260000|2022-01-03 16:11:00|747848|745848|747875.2|745875.2|747892.4|745892.4|747814.4|745814.4|37
1641226270000|2022-01-03 16:11:10|747868.2|745868.2|747905.2|745905.2|747910.6|745910.6|747867.4|745867.4|27
1641226280000|2022-01-03 16:11:20|747878.3|745878.3|747970.3|745970.3|747990.1|745990.1|747864.1|745864.1|30
1641226290000|2022-01-03 16:11:30|747970.8|745970.8|747936|745936|747987.9|745987.9|747933|745933|26
1641226300000|2022-01-03 16:11:40|747940.1|745940.1|747837.3|745837.3|747956.1|745956.1|747837.3|745837.3|29
1641226310000|2022-01-03 16:11:50|747841.6|745841.6|747932.4|745932.4|747951.1|745951.1|747837|745837|34
1641226320000|2022-01-03 16:12:00|747931.5|745931.5|747969.2|745969.2|747972.3|745972.3|747928|745928|23
1641226330000|2022-01-03 16:12:10|747963.5|745963.5|747960.3|745960.3|748029.3|746029.3|747960.3|745960.3|32
1641226340000|2022-01-03 16:12:20|747961.1|745961.1|747935.2|745935.2|747974|745974|747921|745921|31
1641226350000|2022-01-03 16:12:30|747930.5|745930.5|747821.7|745821.7|747938.6|745938.6|747818.4|745818.4|31
1641226360000|2022-01-03 16:12:40|747826.9|745826.9|747880|745880|747880|745880|747826.9|745826.9|31
1641226370000|2022-01-03 16:12:50|747868.3|745868.3|747920|745920|747920|745920|747848.1|745848.1|24
1641226380000|2022-01-03 16:13:00|747971|745971|748031.7|746031.7|748031.7|746031.7|747945|745945|24
1641226390000|2022-01-03 16:13:10|748001.9|746001.9|748045.6|746045.6|748053.8|746053.8|747999.7|745999.7|31
1641226400000|2022-01-03 16:13:20|748040.6|746040.6|748049.9|746049.9|748137.5|746542.8|747542.8|745908.8|30
1641226410000|2022-01-03 16:13:30|748062.5|746062.5|748063|746063|748068.5|746068.5|748002.4|746002.4|22
1641226420000|2022-01-03 16:13:40|748067.3|746067.3|748080.3|746080.3|748080.3|746080.3|748045.2|746045.2|24
1641226430000|2022-01-03 16:13:50|748081.9|746081.9|747959.4|745959.4|748081.9|746081.9|747959.4|745959.4|27
1641226440000|2022-01-03 16:14:00|747958|745958|747940.6|745940.6|747963.6|745963.6|747892.8|745892.8|20
1641226450000|2022-01-03 16:14:10|747934|745934|747938.5|745938.5|747977|745977|747934|745934|28
1641226460000|2022-01-03 16:14:20|747949.8|745949.8|747957|745957|747965.4|745965.4|747944.4|745944.4|19
1641226470000|2022-01-03 16:14:30|747961.5|745961.5|747881|745881|747961.5|745961.5|747853.5|745853.5|27
1641226480000|2022-01-03 16:14:40|747878.6|745878.6|747884|745884|747914.8|746413.2|747413.2|745864.3|29
1641226490000|2022-01-03 16:14:50|747881|745881|747947.1|745947.1|747947.1|746313.5|747303.5|745791.5|27
1641226500000|2022-01-03 16:15:00|747948|745948|747956.6|745956.6|747973.4|745973.4|747870|745870|37
1641226510000|2022-01-03 16:15:10|747965|745965|747937.5|745937.5|747974.9|745974.9|747900|745900|32
1641226520000|2022-01-03 16:15:20|747943.4|745943.4|747962.5|745962.5|747971.3|745971.3|747880.1|745880.1|28
1641226530000|2022-01-03 16:15:30|747967.5|745967.5|748047.6|746047.6|748047.6|746047.6|747967.5|745967.5|27
1641226540000|2022-01-03 16:15:40|748047.5|746047.5|748067.5|746067.5|748093.4|746093.4|748044.3|746044.3|32
1641226550000|2022-01-03 16:15:50|748091|746091|748009.7|746009.7|748107.9|746107.9|747990.6|745990.6|28
1641226560000|2022-01-03 16:16:00|748017.5|746017.5|747881.5|745881.5|748033|746033|747881.5|745881.5|31
1641226570000|2022-01-03 16:16:10|747910.3|745910.3|747902.9|745902.9|747971.2|745971.2|747878.5|745878.5|27
1641226580000|2022-01-03 16:16:20|747898.9|745898.9|747876.5|745876.5|747913|745913|747847.6|745847.6|26
1641226590000|2022-01-03 16:16:30|747876.2|745876.2|747867.8|745867.8|747896.1|745896.1|747855.4|745855.4|28
1641226600000|2022-01-03 16:16:40|747868.3|745868.3|747886.9|745886.9|747895.5|745895.5|747868.3|745868.3|29
1641226610000|2022-01-03 16:16:50|747872.4|745872.4|747876.2|745876.2|747903.8|745903.8|747860.6|745860.6|29
1641226620000|2022-01-03 16:17:00|747876.5|745876.5|747900.7|745900.7|747900.7|745900.7|747828.4|745828.4|24
1641226630000|2022-01-03 16:17:10|747901.2|745901.2|747945.6|745945.6|747990.9|745990.9|747901.2|745901.2|34
1641226640000|2022-01-03 16:17:20|747937.2|745937.2|747965.4|745965.4|747976|745976|747922.5|745922.5|28
1641226650000|2022-01-03 16:17:30|747976.1|745976.1|747936.1|745936.1|747976.1|745976.1|747912.7|745912.7|23
1641226660000|2022-01-03 16:17:40|747938.9|745938.9|747920.9|745920.9|747945.9|745945.9|747920.9|745920.9|16
1641226670000|2022-01-03 16:17:50|747936|745936|747953.7|745953.7|747971|745971|747919.3|745919.3|23
1641226680000|2022-01-03 16:18:00|747957.6|745957.6|748061.5|746061.5|748069.5|746069.5|747957.6|745957.6|31
1641226690000|2022-01-03 16:18:10|747562.8|746562.8|748047.5|746047.5|748119.3|746562.8|747562.8|746040.2|24
1641226700000|2022-01-03 16:18:20|748058.8|746058.8|748084|746084|748107.2|746107.2|748047|746047|22
1641226710000|2022-01-03 16:18:30|748073.9|746073.9|747983|745983|748103.3|746103.3|747983|745983|25
1641226720000|2022-01-03 16:18:40|747983.9|745983.9|747924.9|745924.9|747995.2|745995.2|747905.9|745905.9|24
1641226730000|2022-01-03 16:18:50|747924.3|745924.3|747974|745974|747974|745974|747863.8|745863.8|27
1641226740000|2022-01-03 16:19:00|747945.4|745945.4|748047.2|746047.2|748058.9|746058.9|747915.4|745915.4|28
1641226750000|2022-01-03 16:19:10|748048.3|746048.3|748027.5|746027.5|748063|746063|747979.2|745979.2|29
1641226760000|2022-01-03 16:19:20|748027|746027|748003.6|746003.6|748034.5|746034.5|747988.8|745988.8|21
1641226770000|2022-01-03 16:19:30|748004.3|746004.3|748072.2|746072.2|748082.7|746082.7|747993.8|745993.8|27
1641226780000|2022-01-03 16:19:40|748063.3|746063.3|748081.4|746081.4|748086.9|746086.9|748063.3|746063.3|21
1641226790000|2022-01-03 16:19:50|748083.5|746083.5|748100.6|746100.6|748112.1|746112.1|748056.3|746056.3|28
1641226800000|2022-01-03 16:20:00|748086.2|746086.2|748188.8|746188.8|748237.8|746237.8|748083.6|746083.6|35
1641226810000|2022-01-03 16:20:10|748212.1|746212.1|748242.5|746242.5|748279.9|746279.9|748203.4|746203.4|33
1641226820000|2022-01-03 16:20:20|748242.8|746242.8|748250|746250|748262|746262|748153.7|746153.7|36
1641226830000|2022-01-03 16:20:30|748248.5|746248.5|748247.4|746247.4|748261.1|746261.1|748227.3|746227.3|18
1641226840000|2022-01-03 16:20:40|748250.4|746250.4|748293.6|746293.6|748294.6|746294.6|748243.5|746243.5|24
1641226850000|2022-01-03 16:20:50|748289.5|746289.5|748309.3|746309.3|748323.4|746323.4|748289.5|746289.5|29
1641226860000|2022-01-03 16:21:00|748317.6|746317.6|748268.8|746268.8|748318.6|746318.6|748190.3|746190.3|31
1641226870000|2022-01-03 16:21:10|748268|746268|748276.6|746276.6|748286.9|746286.9|748243.7|746243.7|23
1641226880000|2022-01-03 16:21:20|748274|746274|748254.1|746254.1|748316|746316|748229|746229|24
1641226890000|2022-01-03 16:21:30|748249.6|746249.6|748196.3|746196.3|748249.6|746249.6|748161.4|746161.4|22
1641226900000|2022-01-03 16:21:40|748193.9|746193.9|748204.1|746204.1|748215.1|746215.1|748177.6|746177.6|18
1641226910000|2022-01-03 16:21:50|748200.4|746200.4|748181|746181|748208.9|746208.9|748161.7|746161.7|23
1641226920000|2022-01-03 16:22:00|748183.8|746183.8|748205|746205|748242.2|746242.2|748170.2|746170.2|28
1641226930000|2022-01-03 16:22:10|748201.9|746201.9|748232.1|746232.1|748256.2|746256.2|748194.8|746194.8|26
1641226940000|2022-01-03 16:22:20|748231|746231|748265.1|746265.1|748266.4|746266.4|748231|746231|20
1641226950000|2022-01-03 16:22:30|748265.8|746265.8|748150.2|746150.2|748265.8|746265.8|748116.3|746116.3|27
1641226960000|2022-01-03 16:22:40|748147.2|746147.2|748127.8|746127.8|748147.2|746147.2|748064.3|746064.3|29
1641226970000|2022-01-03 16:22:50|748123.2|746123.2|748122.9|746122.9|748162.5|746162.5|748041.3|746041.3|30
1641226980000|2022-01-03 16:23:00|748157|746157|748070.8|746070.8|748178.4|746178.4|748002.3|746002.3|36
1641226990000|2022-01-03 16:23:10|748094.3|746094.3|748188.5|746188.5|748188.5|746188.5|748079.9|746079.9|28
1641227000000|2022-01-03 16:23:20|748168.5|746168.5|748147.4|746147.4|748201.4|746201.4|748116.6|746116.6|33
1641227010000|2022-01-03 16:23:30|748195|746195|748182.6|746182.6|748199.6|746199.6|748128.3|746128.3|11
1641227020000|2022-01-03 16:23:40|748184.1|746184.1|748185.7|746185.7|748202|746202|748136.4|746136.4|17
1641227030000|2022-01-03 16:23:50|748195|746195|748127.7|746127.7|748195|746195|748100.9|746100.9|20
1641227040000|2022-01-03 16:24:00|748139.8|746139.8|748200.5|746200.5|748201.1|746201.1|748128.2|746128.2|31
1641227050000|2022-01-03 16:24:10|748206.4|746206.4|748192.9|746192.9|748206.4|746206.4|748183.2|746183.2|13
1641227060000|2022-01-03 16:24:20|748187.4|746187.4|748149.3|746149.3|748188.2|746188.2|748108.4|746108.4|21
1641227070000|2022-01-03 16:24:30|748146.7|746146.7|748187.8|746187.8|748203.8|746203.8|748146.7|746146.7|25
1641227080000|2022-01-03 16:24:40|748186.6|746186.6|748228.2|746228.2|748228.7|746228.7|748181.4|746181.4|20
1641227090000|2022-01-03 16:24:50|748232.7|746232.7|748193.7|746193.7|748232.7|746232.7|748154.4|746154.4|28
1641227100000|2022-01-03 16:25:00|748174.6|746174.6|748227.5|746227.5|748240.4|746240.4|748174.6|746174.6|23
1641227110000|2022-01-03 16:25:10|748236.3|746236.3|748142.5|746142.5|748254.4|746254.4|748110.3|746110.3|29
1641227120000|2022-01-03 16:25:20|748138|746138|748162.4|746162.4|748165.8|746165.8|748138|746138|17
1641227130000|2022-01-03 16:25:30|748135.1|746135.1|748159.7|746159.7|748164.5|746164.5|748135.1|746135.1|16
1641227140000|2022-01-03 16:25:40|748151.3|746151.3|748168.4|746168.4|748201.4|746201.4|748142.3|746142.3|20
1641227150000|2022-01-03 16:25:50|748164.6|746164.6|748143.2|746143.2|748194.5|746194.5|748112.5|746112.5|24
1641227160000|2022-01-03 16:26:00|748170|746170|748166.4|746166.4|748209.4|746209.4|748155.2|746155.2|36
1641227170000|2022-01-03 16:26:10|748176.2|746176.2|748214.7|746214.7|748280|746280|748119.9|746119.9|25
1641227180000|2022-01-03 16:26:20|748214.9|746214.9|748141.7|746141.7|748214.9|746214.9|748103.9|746103.9|22
1641227190000|2022-01-03 16:26:30|748152|746152|748106|746106|748152|746152|748080.8|746080.8|22
1641227200000|2022-01-03 16:26:40|748105.1|746105.1|748078.6|746078.6|748111|746111|748065.2|746065.2|15
1641227210000|2022-01-03 16:26:50|748095.9|746095.9|748058.5|746058.5|748095.9|746095.9|748037.2|746037.2|36
1641227220000|2022-01-03 16:27:00|748060.5|746060.5|747872.3|745872.3|748078.2|746078.2|747839.6|745839.6|31
1641227230000|2022-01-03 16:27:10|747876.2|745876.2|747801.7|745801.7|747917.8|745917.8|747780.6|745780.6|28
1641227240000|2022-01-03 16:27:20|747819.8|745819.8|747842.6|745842.6|747849.8|745849.8|747761.6|745761.6|31
1641227250000|2022-01-03 16:27:30|747821.1|745821.1|747803.5|745803.5|747823.1|745823.1|747756.7|745756.7|25
1641227260000|2022-01-03 16:27:40|747811.3|745811.3|747807.9|745807.9|747817.6|745817.6|747797.6|745797.6|17
1641227270000|2022-01-03 16:27:50|747807.1|745807.1|747671|745671|747843.1|745843.1|747656.1|745656.1|33
1641227280000|2022-01-03 16:28:00|747705.2|745705.2|747723.3|745723.3|747740.9|745740.9|747695.6|745695.6|32
1641227290000|2022-01-03 16:28:10|747745|745745|747612.8|745612.8|747748.6|745748.6|747612.8|745612.8|23
1641227300000|2022-01-03 16:28:20|747598.6|745598.6|747714.2|745714.2|747750.8|745750.8|747598.6|745598.6|25
1641227310000|2022-01-03 16:28:30|747724.6|745724.6|747633.8|745633.8|747744.7|745744.7|747617.1|745617.1|28
1641227320000|2022-01-03 16:28:40|747634.8|745634.8|747656.5|745656.5|747656.5|745656.5|747577.2|745577.2|33
1641227330000|2022-01-03 16:28:50|747655|745655|747567.1|745567.1|747655|745655|747564.2|745564.2|30
1641227340000|2022-01-03 16:29:00|747559.9|745559.9|747566.9|745566.9|747570.3|745570.3|747554.4|745554.4|22
1641227350000|2022-01-03 16:29:10|747563.4|745563.4|747624|745624|747744.9|746225.1|747207.7|745544.4|32
1641227360000|2022-01-03 16:29:20|747637.1|745637.1|747616.7|745616.7|747663|745663|747579.9|745579.9|29
1641227370000|2022-01-03 16:29:30|747614.9|745614.9|747624.3|745624.3|747665.2|745665.2|747584.1|745584.1|22
1641227380000|2022-01-03 16:29:40|747612.2|745612.2|747130.6|746130.6|747613.3|746147.7|747125.3|745578.9|19
1641227390000|2022-01-03 16:29:50|747595|745595|747365.5|745365.5|747595|745595|747365.5|745365.5|33
1641227400000|2022-01-03 16:30:00|747362.1|745362.1|747694.8|745694.8|747696.6|746095.5|747079|745362.1|37
1641227410000|2022-01-03 16:30:10|747668.2|745668.2|747614.4|745614.4|747684.9|745684.9|747609.1|745609.1|28
1641227420000|2022-01-03 16:30:20|747616|745616|747663.3|745663.3|747670.9|745670.9|747616|745616|30
1641227430000|2022-01-03 16:30:30|747625.7|745625.7|747838|745838|747838|746244.7|747170.9|745605.8|32
1641227440000|2022-01-03 16:30:40|747845.8|745845.8|747772.8|745772.8|747845.8|746356|747339.1|745770.7|26
1641227450000|2022-01-03 16:30:50|747773.8|745773.8|747865.3|745865.3|747865.3|745865.3|747641.7|745641.7|32
1641227460000|2022-01-03 16:31:00|747869.7|745869.7|747929.3|745929.3|747949.2|745949.2|747862.2|745862.2|28
1641227470000|2022-01-03 16:31:10|747908.1|745908.1|747822.7|745822.7|747910.7|745910.7|747822.7|745822.7|26
1641227480000|2022-01-03 16:31:20|747819|745819|747868.8|745868.8|747886.4|745886.4|747819|745819|23
1641227490000|2022-01-03 16:31:30|747845.8|745845.8|747840.5|745840.5|747845.8|745845.8|747832.9|745832.9|27
1641227500000|2022-01-03 16:31:40|747841.9|745841.9|747790.8|745790.8|747841.9|745841.9|747780.4|745780.4|25
1641227510000|2022-01-03 16:31:50|747787|745787|747811.6|745811.6|747838|745838|747775.7|745775.7|22
1641227520000|2022-01-03 16:32:00|747815.7|745815.7|747862.1|745862.1|747862.3|745862.3|747807.1|745807.1|26
1641227530000|2022-01-03 16:32:10|747865.5|745865.5|747864.2|745864.2|747876.9|745876.9|747861.7|745861.7|21
1641227540000|2022-01-03 16:32:20|747867.3|745867.3|747835|745835|747869.6|745869.6|747824|745824|17
1641227550000|2022-01-03 16:32:30|747834.5|745834.5|747832.7|745832.7|747840.4|745840.4|747819.8|745819.8|19
1641227560000|2022-01-03 16:32:40|747831.2|745831.2|747819.6|745819.6|747832.7|745832.7|747819.6|745819.6|16
1641227570000|2022-01-03 16:32:50|747825.7|745825.7|747952.9|745952.9|747952.9|745952.9|747818.7|745818.7|25
1641227580000|2022-01-03 16:33:00|747953.1|745953.1|747975.9|745975.9|747975.9|745975.9|747951.2|745951.2|26
1641227590000|2022-01-03 16:33:10|747975.8|745975.8|747917.4|745917.4|747977.2|745977.2|747911.5|745911.5|22
1641227600000|2022-01-03 16:33:20|747916.2|745916.2|747909.7|745909.7|747920.4|745920.4|747909.7|745909.7|16
1641227610000|2022-01-03 16:33:30|747909.8|745909.8|747890.9|745890.9|747909.8|745909.8|747858|745858|18
1641227620000|2022-01-03 16:33:40|747889.2|745889.2|747887.7|745887.7|747905.5|745905.5|747881.3|745881.3|10
1641227630000|2022-01-03 16:33:50|747887.9|745887.9|747881.9|745881.9|747891.9|745891.9|747881.9|745881.9|9
1641227640000|2022-01-03 16:34:00|747883.2|745883.2|747859.4|745859.4|747888|745888|747848.5|745848.5|26
1641227650000|2022-01-03 16:34:10|747877.6|745877.6|747926.5|745926.5|747929.7|745929.7|747865.2|745865.2|25
1641227660000|2022-01-03 16:34:20|747925.1|745925.1|747930.4|745930.4|747945.2|745945.2|747925.1|745925.1|18
1641227670000|2022-01-03 16:34:30|747933.6|745933.6|747917.3|745917.3|747935.2|745935.2|747862.4|745862.4|24
1641227680000|2022-01-03 16:34:40|747925.2|745925.2|747919.6|745919.6|747934.1|745934.1|747864|745864|32
1641227690000|2022-01-03 16:34:50|747923|745923|747869.1|745869.1|747925.5|745925.5|747868.9|745868.9|29
1641227700000|2022-01-03 16:35:00|747894.5|745894.5|747885.1|745885.1|747914.1|745914.1|747867.1|745867.1|27
1641227710000|2022-01-03 16:35:10|747886.6|745886.6|747866.9|745866.9|747886.6|745886.6|747866.9|745866.9|26
1641227720000|2022-01-03 16:35:20|747871.7|745871.7|747922|745922|747922.3|746422|747422|745865.3|19
1641227730000|2022-01-03 16:35:30|747917.4|745917.4|747916.9|745916.9|747950.2|745950.2|747916.4|745916.4|24
1641227740000|2022-01-03 16:35:40|747917.1|745917.1|747887.8|745887.8|747945.5|745945.5|747884.4|745884.4|28
1641227750000|2022-01-03 16:35:50|747886.1|745886.1|747850.7|745850.7|747893|745893|747850.5|745850.5|11
1641227760000|2022-01-03 16:36:00|747850|745850|747848|745848|747854.6|745854.6|747829|745829|22
1641227770000|2022-01-03 16:36:10|747847.8|745847.8|747865.3|745865.3|747868.6|745868.6|747837.9|745837.9|24
1641227780000|2022-01-03 16:36:20|747866.6|745866.6|747834.8|745834.8|747886.5|745886.5|747834.8|745834.8|29
1641227790000|2022-01-03 16:36:30|747841.2|745841.2|747851.7|745851.7|747863.3|745863.3|747825.1|745825.1|22
1641227800000|2022-01-03 16:36:40|747847.3|745847.3|747854.7|745854.7|747864.6|745864.6|747820.1|745820.1|20
1641227810000|2022-01-03 16:36:50|747855.1|745855.1|747839|745839|747876.4|745876.4|747835|745835|23
1641227820000|2022-01-03 16:37:00|747846.2|745846.2|747869.9|745869.9|747888.6|745888.6|747840.3|745840.3|20
1641227830000|2022-01-03 16:37:10|747860|745860|747934.3|745934.3|747954.1|745954.1|747860|745860|20
1641227840000|2022-01-03 16:37:20|747929|745929|747939.9|745939.9|747964.5|745964.5|747928.5|745928.5|24
1641227850000|2022-01-03 16:37:30|747953|745953|748050.7|746050.7|748060.4|746476.6|747457.6|745940|26
1641227860000|2022-01-03 16:37:40|748043.9|746043.9|748074.7|746074.7|748145.4|746145.4|748027.1|746027.1|33
1641227870000|2022-01-03 16:37:50|748088.5|746088.5|748161.2|746161.2|748174.9|746679.3|747594.9|746062|28
1641227880000|2022-01-03 16:38:00|748177.8|746177.8|748168.4|746168.4|748217.1|746217.1|748152|746152|33
1641227890000|2022-01-03 16:38:10|748174.4|746174.4|748152.6|746152.6|748174.6|746174.6|748148.1|746148.1|25
1641227900000|2022-01-03 16:38:20|748159.9|746159.9|748153.8|746153.8|748162.9|746162.9|748147.3|746147.3|18
1641227910000|2022-01-03 16:38:30|748155|746155|748261.2|746261.2|748265.4|746265.4|748139.6|746139.6|18
1641227920000|2022-01-03 16:38:40|748248.8|746248.8|748299.3|746299.3|748302.4|746302.4|748248.8|746248.8|25
1641227930000|2022-01-03 16:38:50|748279.3|746279.3|748279.5|746279.5|748289.4|746289.4|748245|746245|23
1641227940000|2022-01-03 16:39:00|748278.7|746278.7|748277.7|746277.7|748303.6|746303.6|748276.3|746276.3|20
1641227950000|2022-01-03 16:39:10|748284.8|746284.8|748269|746269|748306.7|746306.7|748251.5|746251.5|24
1641227960000|2022-01-03 16:39:20|748271.7|746271.7|748256.5|746256.5|748287.5|746287.5|748253.2|746253.2|23
1641227970000|2022-01-03 16:39:30|748276.7|746276.7|748290.9|746290.9|748329.9|746329.9|748261|746261|24
1641227980000|2022-01-03 16:39:40|748301.3|746301.3|748315.2|746315.2|748330.3|746330.3|748285.8|746285.8|25
1641227990000|2022-01-03 16:39:50|748315.5|746315.5|748215.6|746215.6|748320|746320|748215.6|746215.6|14
1641228000000|2022-01-03 16:40:00|748217.5|746217.5|748257.8|746257.8|748291|746291|748214.3|746214.3|25
1641228010000|2022-01-03 16:40:10|748263.6|746263.6|748269.6|746269.6|748300.6|746300.6|748260.7|746260.7|20
1641228020000|2022-01-03 16:40:20|748281.7|746281.7|748257.9|746257.9|748284.8|746284.8|748194.4|746194.4|27
1641228030000|2022-01-03 16:40:30|748248.8|746248.8|748100|746100|748248.8|746248.8|748048.8|746048.8|28
1641228040000|2022-01-03 16:40:40|748124.5|746124.5|748014.4|746014.4|748159.5|746159.5|748014.4|746014.4|30
1641228050000|2022-01-03 16:40:50|748031.1|746031.1|747920.2|745920.2|748042.6|746042.6|747899|745899|31
1641228060000|2022-01-03 16:41:00|747921.6|745921.6|747906.7|745906.7|747921.6|745921.6|747829.8|745829.8|31
1641228070000|2022-01-03 16:41:10|747768|745768|747781.6|745781.6|747793.6|745793.6|747731.1|745731.1|33
1641228080000|2022-01-03 16:41:20|747783.6|745783.6|747772|745772|747788|745788|747768.7|745768.7|22
1641228090000|2022-01-03 16:41:30|747762.9|745762.9|747827.4|745827.4|747848.7|745848.7|747762.9|745762.9|28
1641228100000|2022-01-03 16:41:40|747838.5|745838.5|747738.2|745738.2|747838.5|745838.5|747736.9|745736.9|21
1641228110000|2022-01-03 16:41:50|747739.6|745739.6|747873.7|745873.7|747886.2|745886.2|747738|745738|25
1641228120000|2022-01-03 16:42:00|747872.9|745872.9|747839.5|745839.5|747882.6|745882.6|747833.3|745833.3|32
1641228130000|2022-01-03 16:42:10|747825|745825|747866.8|745866.8|747866.8|745866.8|747805.6|745805.6|24
1641228140000|2022-01-03 16:42:20|747811.5|745811.5|747841.4|745841.4|747863.9|745863.9|747811.1|745811.1|19
1641228150000|2022-01-03 16:42:30|747845.9|745845.9|747913.8|745913.8|747947.5|745947.5|747833.5|745833.5|23
1641228160000|2022-01-03 16:42:40|747889.9|745889.9|747795.1|745795.1|747933.2|745933.2|747759.7|745759.7|28
1641228170000|2022-01-03 16:42:50|747771.2|745771.2|747815.8|745815.8|747850|745850|747751.2|745751.2|21
1641228180000|2022-01-03 16:43:00|747840.9|745840.9|747922.8|745922.8|747950.3|745950.3|747789.6|745789.6|27
1641228190000|2022-01-03 16:43:10|747930.2|745930.2|748009|746009|748009|746009|747918.5|745918.5|32
1641228200000|2022-01-03 16:43:20|748040.8|746040.8|748017.4|746017.4|748040.8|746040.8|748001.8|746001.8|28
1641228210000|2022-01-03 16:43:30|748020.4|746020.4|748004.4|746004.4|748038|746038|747955.2|745955.2|29
1641228220000|2022-01-03 16:43:40|747989.6|745989.6|748000.5|746000.5|748018.8|746018.8|747965.4|745965.4|28
1641228230000|2022-01-03 16:43:50|748001.2|746001.2|747949.5|745949.5|748002.3|746002.3|747910.1|745910.1|26
1641228240000|2022-01-03 16:44:00|747950.9|745950.9|747932.8|745932.8|747965|745965|747911.7|745911.7|31
1641228250000|2022-01-03 16:44:10|747937.7|745937.7|747963.6|745963.6|747982.2|745982.2|747917|745917|26
1641228260000|2022-01-03 16:44:20|747946.2|745946.2|748015.7|746015.7|748034.6|746034.6|747946.2|745946.2|28
1641228270000|2022-01-03 16:44:30|748010.2|746010.2|748043.5|746043.5|748066|746066|748004.5|746004.5|30
1641228280000|2022-01-03 16:44:40|748069.4|746069.4|748051.1|746051.1|748093.6|746093.6|748051.1|746051.1|28
1641228290000|2022-01-03 16:44:50|748053.5|746053.5|747879.6|745879.6|748068|746068|747854.7|745854.7|32
1641228300000|2022-01-03 16:45:00|747915|745915|747794.5|745794.5|747958.8|745958.8|747737.9|745737.9|33
1641228310000|2022-01-03 16:45:10|747789.7|745789.7|747762.7|745762.7|747794.5|745794.5|747714.2|745714.2|29
1641228320000|2022-01-03 16:45:20|747732|745732|747751.5|745751.5|747781.4|745781.4|747698.5|745698.5|27
1641228330000|2022-01-03 16:45:30|747696.4|745696.4|747768.9|745768.9|747791.8|745791.8|747682.4|745682.4|26
1641228340000|2022-01-03 16:45:40|747752.5|745752.5|747787.5|745787.5|747787.5|745787.5|747751.4|745751.4|25
1641228350000|2022-01-03 16:45:50|747739.2|745739.2|747810.1|745810.1|747810.1|745810.1|747735.7|745735.7|24
1641228360000|2022-01-03 16:46:00|747813.8|745813.8|747745.2|745745.2|747813.8|745813.8|747706.9|745706.9|28
1641228370000|2022-01-03 16:46:10|747776|745776|747798.4|745798.4|747805.8|745805.8|747741.9|745741.9|16
1641228380000|2022-01-03 16:46:20|747799.5|745799.5|747765.3|745765.3|747802.6|745802.6|747765.3|745765.3|29
1641228390000|2022-01-03 16:46:30|747753.7|745753.7|747722.6|745722.6|747805.1|746255.5|747255.5|745696|27
1641228400000|2022-01-03 16:46:40|747747.5|745747.5|747716.4|745716.4|747747.5|745747.5|747716.4|745716.4|20
1641228410000|2022-01-03 16:46:50|747743.1|745743.1|747746.9|745746.9|747775.8|745775.8|747696.3|745696.3|23
1641228420000|2022-01-03 16:47:00|747754.2|745754.2|747831.6|745831.6|747835.1|745835.1|747699.2|745699.2|24
1641228430000|2022-01-03 16:47:10|747830.1|745830.1|747686.3|745686.3|747830.1|745830.1|747654.5|745654.5|35
1641228440000|2022-01-03 16:47:20|747700.8|745700.8|747125.8|746125.8|747736.2|746132|747125.8|745603.8|34
1641228450000|2022-01-03 16:47:30|747581.1|745581.1|747633.5|745633.5|747633.5|746132.9|747090.6|745579.4|30
1641228460000|2022-01-03 16:47:40|747597.4|745597.4|747616|745616|747621.8|745621.8|747597.4|745597.4|22
1641228470000|2022-01-03 16:47:50|747609.1|745609.1|747593.3|745593.3|747632.9|745632.9|747567.6|745567.6|24
1641228480000|2022-01-03 16:48:00|747573.8|745573.8|747599.8|745599.8|747624|745624|747564|745564|15
1641228490000|2022-01-03 16:48:10|747599.9|745599.9|747545.5|745545.5|747600.4|745600.4|747498.7|745498.7|22
1641228500000|2022-01-03 16:48:20|747547.5|745547.5|747494.3|745494.3|747551|745551|747425.5|745425.5|27
1641228510000|2022-01-03 16:48:30|747499.2|745499.2|747474.9|745474.9|747511.6|745511.6|747442|745442|33
1641228520000|2022-01-03 16:48:40|747456.3|745456.3|747455|745455|747471.4|745471.4|747450.2|745450.2|23
1641228530000|2022-01-03 16:48:50|747458.3|745458.3|747438.5|745438.5|747494.5|745494.5|747391.9|745391.9|26
1641228540000|2022-01-03 16:49:00|747448.7|745448.7|747439.2|745439.2|747455.5|745455.5|747420|745420|26
1641228550000|2022-01-03 16:49:10|747442.1|745442.1|747503.2|745503.2|747564.7|745564.7|747386.6|745386.6|29
1641228560000|2022-01-03 16:49:20|747503.1|745503.1|747560.5|745560.5|747580.2|745580.2|747485.8|745485.8|35
1641228570000|2022-01-03 16:49:30|747554.2|745554.2|747574.7|745574.7|747574.7|745574.7|747521.5|745521.5|29
1641228580000|2022-01-03 16:49:40|747576.7|745576.7|747579.2|745579.2|747594.5|745594.5|747563.5|745563.5|27
1641228590000|2022-01-03 16:49:50|747578.5|745578.5|747611.1|745611.1|747622.7|745622.7|747578.2|745578.2|22
1641228600000|2022-01-03 16:50:00|747613.8|745613.8|747657.7|745657.7|747687.5|745687.5|747613.8|745613.8|28
1641228610000|2022-01-03 16:50:10|747653.2|745653.2|747164.1|746164.1|747660.5|746164.1|747164.1|745635.5|24
1641228620000|2022-01-03 16:50:20|747640.9|745640.9|747651|745651|747668.1|745668.1|747640.9|745640.9|25
1641228630000|2022-01-03 16:50:30|747649.6|745649.6|747753|745753|747753|746211.6|747200|745649.6|28
1641228640000|2022-01-03 16:50:40|747215|746215|747689.6|745689.6|747733.7|746215|747215|745680.7|16
1641228650000|2022-01-03 16:50:50|747683.4|745683.4|747690.2|745690.2|747728.3|745728.3|747681.3|745681.3|27
1641228660000|2022-01-03 16:51:00|747712.3|745712.3|747727.8|745727.8|747741.7|745741.7|747686.6|745686.6|36
1641228670000|2022-01-03 16:51:10|747723.2|745723.2|747745.3|745745.3|747770.5|745770.5|747669.1|745669.1|24
1641228680000|2022-01-03 16:51:20|747747.7|745747.7|747762.2|745762.2|747814.5|746314.5|747297.8|745706.5|28
1641228690000|2022-01-03 16:51:30|747764.5|745764.5|747753.6|745753.6|747799.1|745799.1|747729.2|745729.2|35
1641228700000|2022-01-03 16:51:40|747730.3|745730.3|747664.2|745664.2|747747.4|745747.4|747657.4|745657.4|33
1641228710000|2022-01-03 16:51:50|747643.9|745643.9|747719.5|745719.5|747732|745732|747610.7|745610.7|32
1641228720000|2022-01-03 16:52:00|747733.7|745733.7|747712.7|745712.7|747749.8|745749.8|747670|745670|25
1641228730000|2022-01-03 16:52:10|747691.5|745691.5|747648|745648|747752|745752|747630|745630|23
1641228740000|2022-01-03 16:52:20|747679.2|745679.2|747669.6|745669.6|747699.5|745699.5|747649.4|745649.4|23
1641228750000|2022-01-03 16:52:30|747640.8|745640.8|747617.1|745617.1|747666.2|745666.2|747584.9|745584.9|29
1641228760000|2022-01-03 16:52:40|747611.6|745611.6|747622.7|745622.7|747623.6|745623.6|747611.6|745611.6|19
1641228770000|2022-01-03 16:52:50|747621.1|745621.1|747341.5|745341.5|747624|745624|747307.3|745307.3|23
1641228780000|2022-01-03 16:53:00|747303.1|745303.1|747237.2|745237.2|747332.9|745332.9|747215|745215|35
1641228790000|2022-01-03 16:53:10|747236.7|745236.7|747279.9|745279.9|747288|745288|747212|745212|28
1641228800000|2022-01-03 16:53:20|747275.6|745275.6|747250.7|745250.7|747281.9|745281.9|747245.3|745245.3|22
1641228810000|2022-01-03 16:53:30|747251.4|745251.4|747098.2|745098.2|747281.2|745281.2|747080.5|745080.5|32
1641228820000|2022-01-03 16:53:40|747081.5|745081.5|747036.9|745036.9|747118.5|745118.5|747001|745001|34
1641228830000|2022-01-03 16:53:50|747035|745035|747067.5|745067.5|747067.5|745067.5|746894.2|744894.2|32
1641228840000|2022-01-03 16:54:00|747033|745033|747053.6|745053.6|747057.8|745057.8|747002.2|745002.2|27
1641228850000|2022-01-03 16:54:10|747039.9|745039.9|747097.8|745097.8|747135|745135|747000.6|745000.6|29
1641228860000|2022-01-03 16:54:20|747110|745110|746838.1|744838.1|747111.6|745111.6|746838.1|744838.1|33
1641228870000|2022-01-03 16:54:30|746854.1|744854.1|746956.1|744956.1|747003.3|745003.3|746849.8|744849.8|30
1641228880000|2022-01-03 16:54:40|746932.3|744932.3|746976.5|744976.5|747001.5|745001.5|746926|744926|30
1641228890000|2022-01-03 16:54:50|746991|744991|746977.3|744977.3|747005.7|745005.7|746962|744962|32
1641228900000|2022-01-03 16:55:00|746990.6|744990.6|746967.3|744967.3|747019.8|745019.8|746942.4|744942.4|34
1641228910000|2022-01-03 16:55:10|746973.1|744973.1|746937.6|744937.6|747011.9|745011.9|746915.5|744915.5|25
1641228920000|2022-01-03 16:55:20|746921.4|744921.4|746911.2|744911.2|746934|744934|746892.1|744892.1|27
1641228930000|2022-01-03 16:55:30|746880.5|744880.5|746912.4|744912.4|746942.6|744942.6|746838.7|744838.7|32
1641228940000|2022-01-03 16:55:40|746956|744956|746972.7|744972.7|746978.7|744978.7|746898.1|744898.1|27
1641228950000|2022-01-03 16:55:50|746957.7|744957.7|746947.6|744947.6|746968|744968|746941.4|744941.4|20
1641228960000|2022-01-03 16:56:00|746949.6|744949.6|746908.7|744908.7|747015.7|745015.7|746878.1|744878.1|24
1641228970000|2022-01-03 16:56:10|746903.5|744903.5|746948.5|744948.5|746961.8|744961.8|746903.5|744903.5|20
1641228980000|2022-01-03 16:56:20|746948.1|744948.1|746943.8|744943.8|746950|744950|746942.6|744942.6|13
1641228990000|2022-01-03 16:56:30|746945.8|744945.8|746886.2|744886.2|746947.4|744947.4|746843.4|744843.4|16
1641229000000|2022-01-03 16:56:40|746886|744886|746778.1|744778.1|746894|744894|746764.2|744764.2|23
1641229010000|2022-01-03 16:56:50|746819.2|744819.2|746794.9|744794.9|746828.8|744828.8|746759.1|744759.1|32
1641229020000|2022-01-03 16:57:00|746829.9|744829.9|746950.3|744950.3|746981.5|744981.5|746814.2|744814.2|36
1641229030000|2022-01-03 16:57:10|746952.6|744952.6|746896.9|744896.9|746962.8|744962.8|746860.5|744860.5|31
1641229040000|2022-01-03 16:57:20|746950|744950|746855.3|744855.3|746950.5|744950.5|746849.7|744849.7|29
1641229050000|2022-01-03 16:57:30|746861.5|744861.5|746877.4|744877.4|746896.7|744896.7|746818.6|744818.6|28
1641229060000|2022-01-03 16:57:40|746880|744880|746720.6|744720.6|746901.9|744901.9|746704.7|744704.7|29
1641229070000|2022-01-03 16:57:50|746716.2|744716.2|746761.3|744761.3|746761.9|744761.9|746700.8|744700.8|22
1641229080000|2022-01-03 16:58:00|746761.9|744761.9|746734.1|744734.1|746767.8|744767.8|746725.8|744725.8|17
1641229090000|2022-01-03 16:58:10|746747.2|744747.2|746706.1|744706.1|746747.2|744747.2|746667.7|744667.7|22
1641229100000|2022-01-03 16:58:20|746708.9|744708.9|746750.2|744750.2|746787.3|744787.3|746708|744708|30
1641229110000|2022-01-03 16:58:30|746752.2|744752.2|746741.8|744741.8|746752.2|744752.2|746730.5|744730.5|18
1641229120000|2022-01-03 16:58:40|746744.4|744744.4|746720.6|744720.6|746744.4|744744.4|746720.6|744720.6|22
1641229130000|2022-01-03 16:58:50|746714.4|744714.4|746850|744850|746856.3|744856.3|746714.4|744714.4|31
1641229140000|2022-01-03 16:59:00|746841.2|744841.2|746775.7|744775.7|746858.1|744858.1|746775.7|744775.7|28
1641229150000|2022-01-03 16:59:10|746770.4|744770.4|746764.2|744764.2|746784|744784|746711.5|744711.5|30
1641229160000|2022-01-03 16:59:20|746767.3|744767.3|746845.5|744845.5|746852.7|744852.7|746767.3|744767.3|30
1641229170000|2022-01-03 16:59:30|746857.9|744857.9|746859.7|744859.7|746872.7|744872.7|746814|744814|29
1641229180000|2022-01-03 16:59:40|746859.2|744859.2|746860.4|744860.4|746877|744877|746809.3|744809.3|30
1641229190000|2022-01-03 16:59:50|746862.4|744862.4|746860.3|744860.3|746881|744881|746828.9|744828.9|26
1641229200000|2022-01-03 17:00:00|746849.6|744849.6|746821.6|744821.6|746892.5|744892.5|746803.6|744803.6|31
1641229210000|2022-01-03 17:00:10|746755.6|744755.6|746765.3|744765.3|746809.5|744809.5|746704.9|744704.9|29
1641229220000|2022-01-03 17:00:20|746775|744775|746844|744844|746845.1|744845.1|746756.5|744756.5|24
1641229230000|2022-01-03 17:00:30|746845.3|744845.3|746813.2|744813.2|746845.3|744845.3|746755.3|744755.3|20
1641229240000|2022-01-03 17:00:40|746770.7|744770.7|746794.5|744794.5|746827.4|744827.4|746745.6|744745.6|24
1641229250000|2022-01-03 17:00:50|746750.4|744750.4|746778.2|744778.2|746806.1|744806.1|746750.1|744750.1|24
1641229260000|2022-01-03 17:01:00|746789.7|744789.7|746797.4|744797.4|746814.4|744814.4|746736.3|744736.3|24
1641229270000|2022-01-03 17:01:10|746739|744739|746764.8|744764.8|746784.3|744784.3|746739|744739|14
1641229280000|2022-01-03 17:01:20|746781.9|744781.9|746822.1|744822.1|746834.5|744834.5|746771.8|744771.8|27
1641229290000|2022-01-03 17:01:30|746778.3|744778.3|746791|744791|746837|744837|746770.5|744770.5|29
1641229300000|2022-01-03 17:01:40|746811.4|744811.4|746796.7|744796.7|746811.4|744811.4|746786.4|744786.4|25
1641229310000|2022-01-03 17:01:50|746783.6|744783.6|746781.7|744781.7|746798.5|744798.5|746745.2|744745.2|20
1641229320000|2022-01-03 17:02:00|746788.6|744788.6|746783.6|744783.6|746795|744795|746766.1|744766.1|21
1641229330000|2022-01-03 17:02:10|746774.5|744774.5|746769.6|744769.6|746783.5|744783.5|746765|744765|24
1641229340000|2022-01-03 17:02:20|746774.2|744774.2|746788.4|744788.4|746810|744810|746769.7|744769.7|17
1641229350000|2022-01-03 17:02:30|746787|744787|746785.4|744785.4|746792.3|744792.3|746755.2|744755.2|19
1641229360000|2022-01-03 17:02:40|746773.1|744773.1|746774.1|744774.1|746806.9|744806.9|746753.9|744753.9|27
1641229370000|2022-01-03 17:02:50|746767.6|744767.6|746775.9|744775.9|746781.9|744781.9|746748.7|744748.7|19
1641229380000|2022-01-03 17:03:00|746789.6|744789.6|746821.3|744821.3|746821.3|744821.3|746738.3|744738.3|18
1641229390000|2022-01-03 17:03:10|746858.9|744858.9|746742.1|744742.1|746858.9|744858.9|746740.7|744740.7|16
1641229400000|2022-01-03 17:03:20|746731.4|744731.4|746830.5|744830.5|746852.2|744852.2|746727.7|744727.7|31
1641229410000|2022-01-03 17:03:30|746821|744821|746821.2|744821.2|746838.7|744838.7|746813.2|744813.2|18
1641229420000|2022-01-03 17:03:40|746817.9|744817.9|746797.7|744797.7|746817.9|744817.9|746797.7|744797.7|15
1641229430000|2022-01-03 17:03:50|746800.2|744800.2|746846|744846|746848.6|744848.6|746798.3|744798.3|14
1641229440000|2022-01-03 17:04:00|746837.9|744837.9|746821.1|744821.1|746837.9|744837.9|746816.3|744816.3|17
1641229450000|2022-01-03 17:04:10|746819.6|744819.6|746794.2|744794.2|746844|744844|746773.2|744773.2|20
1641229460000|2022-01-03 17:04:20|746796.4|744796.4|746759.6|744759.6|746796.4|744796.4|746749|744749|10
1641229470000|2022-01-03 17:04:30|746770.8|744770.8|746696.6|744696.6|746772.9|744772.9|746679.8|744679.8|15
1641229480000|2022-01-03 17:04:40|746676.3|744676.3|746678.2|744678.2|746690.6|744690.6|746647.9|744647.9|14
1641229490000|2022-01-03 17:04:50|746678.9|744678.9|746605.7|744605.7|746683.2|744683.2|746605.7|744605.7|14
1641229500000|2022-01-03 17:05:00|746604.2|744604.2|746596.8|744596.8|746609.6|744609.6|746585.6|744585.6|13
1641229510000|2022-01-03 17:05:10|746602.9|744602.9|746587.1|744587.1|746607.5|744607.5|746565.4|744565.4|20
1641229520000|2022-01-03 17:05:20|746581.4|744581.4|746579.7|744579.7|746604.4|744604.4|746574|744574|14
1641229530000|2022-01-03 17:05:30|746597.5|744597.5|746644.8|744644.8|746673.7|744673.7|746597.5|744597.5|18
1641229540000|2022-01-03 17:05:40|746650.5|744650.5|746732|744732|746732|744732|746635.9|744635.9|30
1641229550000|2022-01-03 17:05:50|746710.3|744710.3|746698.9|744698.9|746726.3|744726.3|746685.6|744685.6|23
1641229560000|2022-01-03 17:06:00|746698.2|744698.2|746617.7|744617.7|746765.7|744765.7|746617.4|744617.4|27
1641229570000|2022-01-03 17:06:10|746621.7|744621.7|746613.5|744613.5|746655.6|744655.6|746596.1|744596.1|23
1641229580000|2022-01-03 17:06:20|746608.7|744608.7|746612.5|744612.5|746639.7|744639.7|746602.7|744602.7|19
1641229590000|2022-01-03 17:06:30|746604.1|744604.1|746619.6|744619.6|746633.2|744633.2|746604.1|744604.1|20
1641229600000|2022-01-03 17:06:40|746618.5|744618.5|746563.3|744563.3|746618.5|744618.5|746560.3|744560.3|14
1641229610000|2022-01-03 17:06:50|746573.7|744573.7|746748.6|744748.6|746748.6|744748.6|746566|744566|27
1641229620000|2022-01-03 17:07:00|746756.8|744756.8|746836.3|744836.3|746861.6|744861.6|746756.8|744756.8|29
1641229630000|2022-01-03 17:07:10|746867.9|744867.9|746918.2|744918.2|746932.5|744932.5|746867.9|744867.9|18
1641229640000|2022-01-03 17:07:20|746922.5|744922.5|746684.8|744684.8|746922.5|744922.5|746571|744571|27
1641229650000|2022-01-03 17:07:30|746695.7|744695.7|746737.4|744737.4|746772.6|744772.6|746679.7|744679.7|23
1641229660000|2022-01-03 17:07:40|746721.1|744721.1|746727.1|744727.1|746733.8|744733.8|746715.9|744715.9|18
1641229670000|2022-01-03 17:07:50|746722.7|744722.7|746768.3|744768.3|746809.9|744809.9|746705|744705|23
1641229680000|2022-01-03 17:08:00|746761.9|744761.9|746787.1|744787.1|746787.1|744787.1|746748.1|744748.1|21
1641229690000|2022-01-03 17:08:10|746790.3|744790.3|746716.6|744716.6|746854.8|744854.8|746699|744699|15
1641229700000|2022-01-03 17:08:20|746734.5|744734.5|746617.3|744617.3|746734.5|744734.5|746609.9|744609.9|16
1641229710000|2022-01-03 17:08:30|746617|744617|746605.7|744605.7|746627.5|744627.5|746600.9|744600.9|16
1641229720000|2022-01-03 17:08:40|746603.7|744603.7|746655.3|744655.3|746698.5|744698.5|746602.4|744602.4|25
1641229730000|2022-01-03 17:08:50|746650.7|744650.7|746692.5|744692.5|746694.3|744694.3|746641.3|744641.3|17
1641229740000|2022-01-03 17:09:00|746692.9|744692.9|746677.7|744677.7|746701.8|744701.8|746656.6|744656.6|21
1641229750000|2022-01-03 17:09:10|746676.4|744676.4|746722.1|744722.1|746739.7|744739.7|746670.8|744670.8|21
1641229760000|2022-01-03 17:09:20|746712.9|744712.9|746773.3|744773.3|746789.6|744789.6|746712.9|744712.9|16
1641229770000|2022-01-03 17:09:30|746768.2|744768.2|746830.8|744830.8|746835|744835|746768.2|744768.2|23
1641229780000|2022-01-03 17:09:40|746822.5|744822.5|746822|744822|746851|744851|746802.8|744802.8|22
1641229790000|2022-01-03 17:09:50|746832.5|744832.5|746883|744883|746911|744911|746832.5|744832.5|21
1641229800000|2022-01-03 17:10:00|746885|744885|746867.5|744867.5|746897.3|744897.3|746858.3|744858.3|28
1641229810000|2022-01-03 17:10:10|746866.8|744866.8|746896.9|744896.9|746914|744914|746866.7|744866.7|17
1641229820000|2022-01-03 17:10:20|746898.2|744898.2|746970.2|744970.2|746994.8|744994.8|746894.1|744894.1|21
1641229830000|2022-01-03 17:10:30|746970.1|744970.1|746937.6|744937.6|746982.3|744982.3|746937.6|744937.6|18
1641229840000|2022-01-03 17:10:40|746905.7|744905.7|746895.9|744895.9|746961|744961|746889|744889|25
1641229850000|2022-01-03 17:10:50|746919.2|744919.2|746906.9|744906.9|746951.8|744951.8|746901.7|744901.7|20
1641229860000|2022-01-03 17:11:00|746935.8|744935.8|746963.5|744963.5|747006.5|745006.5|746935.8|744935.8|12
1641229870000|2022-01-03 17:11:10|746971.3|744971.3|747022.7|745022.7|747031.6|745031.6|746971.3|744971.3|14
1641229880000|2022-01-03 17:11:20|747013.5|745013.5|747008.2|745008.2|747056.1|745056.1|746989.6|744989.6|17
1641229890000|2022-01-03 17:11:30|747001.8|745001.8|747082.5|745082.5|747100|745100|747001.7|745001.7|17
1641229900000|2022-01-03 17:11:40|747075.6|745075.6|747111.7|745111.7|747129.4|745129.4|747072.7|745072.7|15
1641229910000|2022-01-03 17:11:50|747155.7|745155.7|747078|745078|747155.7|745155.7|747078|745078|18
1641229920000|2022-01-03 17:12:00|747067.6|745067.6|747063.2|745063.2|747123.5|745123.5|747023.2|745023.2|25
1641229930000|2022-01-03 17:12:10|747062.9|745062.9|747085.9|745085.9|747091.7|745091.7|747062.8|745062.8|19
1641229940000|2022-01-03 17:12:20|747085.1|745085.1|747055.5|745055.5|747099.1|745099.1|747036.1|745036.1|20
1641229950000|2022-01-03 17:12:30|747057.9|745057.9|747056.1|745056.1|747058.3|745058.3|747047.6|745047.6|12
1641229960000|2022-01-03 17:12:40|747055.8|745055.8|747052.5|745052.5|747088.1|745088.1|747004.3|745004.3|22
1641229970000|2022-01-03 17:12:50|747051.6|745051.6|747055.2|745055.2|747069.5|745069.5|747048.1|745048.1|19
1641229980000|2022-01-03 17:13:00|747050.6|745050.6|747030.3|745030.3|747072.5|745072.5|747003.9|745003.9|26
1641229990000|2022-01-03 17:13:10|747054.1|745054.1|747001.8|745001.8|747054.1|745054.1|747001.8|745001.8|19
1641230000000|2022-01-03 17:13:20|747050.9|745050.9|747041.6|745041.6|747076.8|745076.8|747016.5|745016.5|16
1641230010000|2022-01-03 17:13:30|747041.7|745041.7|747056.5|745056.5|747056.5|745056.5|746974.1|744974.1|24
1641230020000|2022-01-03 17:13:40|747043.1|745043.1|747054.5|745054.5|747054.5|745054.5|746998.2|744998.2|23
1641230030000|2022-01-03 17:13:50|747046|745046|747068.4|745068.4|747068.4|745068.4|747027.2|745027.2|18
1641230040000|2022-01-03 17:14:00|747073.5|745073.5|747065.4|745065.4|747092.5|745092.5|747040.6|745040.6|16
1641230050000|2022-01-03 17:14:10|747070.8|745070.8|747108.9|745108.9|747147.1|745147.1|747065.1|745065.1|16
1641230060000|2022-01-03 17:14:20|747104.4|745104.4|747064|745064|747104.4|745104.4|747031|745031|21
1641230070000|2022-01-03 17:14:30|747091.5|745091.5|747123.6|745123.6|747123.6|745123.6|747091.5|745091.5|17
1641230080000|2022-01-03 17:14:40|747133.4|745133.4|747070.7|745070.7|747133.4|745133.4|747008.4|745008.4|18
1641230090000|2022-01-03 17:14:50|747117|745117|747070|745070|747140.3|745140.3|747065.7|745065.7|16
1641230100000|2022-01-03 17:15:00|747082.5|745082.5|747095.1|745095.1|747104|745104|747021.6|745021.6|21
1641230110000|2022-01-03 17:15:10|747106.3|745106.3|747134.6|745134.6|747143.3|745143.3|747094.5|745094.5|21
1641230120000|2022-01-03 17:15:20|747137.5|745137.5|747112.5|745112.5|747183.5|745183.5|747112.5|745112.5|25
1641230130000|2022-01-03 17:15:30|747145|745145|747107.3|745107.3|747180.5|745180.5|747079|745079|18
1641230140000|2022-01-03 17:15:40|747102.5|745102.5|747102.1|745102.1|747113.5|745113.5|747065.5|745065.5|14
1641230150000|2022-01-03 17:15:50|747106|745106|746974|744974|747123.2|745123.2|746959.9|744959.9|18
1641230160000|2022-01-03 17:16:00|746974.5|744974.5|747042|745042|747042|745042|746957.6|744957.6|18
1641230170000|2022-01-03 17:16:10|747042.6|745042.6|747056.4|745056.4|747083.1|745083.1|747022.2|745022.2|12
1641230180000|2022-01-03 17:16:20|747059.4|745059.4|747120.6|745120.6|747160|745160|747059.4|745059.4|20
1641230190000|2022-01-03 17:16:30|747125.2|745125.2|747119.4|745119.4|747146.7|745146.7|747111.1|745111.1|14
1641230200000|2022-01-03 17:16:40|747074.5|745074.5|747077.2|745077.2|747116.3|745116.3|747057.1|745057.1|17
1641230210000|2022-01-03 17:16:50|747074.6|745074.6|747083.8|745083.8|747085.5|745085.5|747074.6|745074.6|12
1641230220000|2022-01-03 17:17:00|747082.4|745082.4|747129|745129|747141.8|745141.8|747082.4|745082.4|15
1641230230000|2022-01-03 17:17:10|747141.2|745141.2|747124.7|745124.7|747194|745194|747109.1|745109.1|21
1641230240000|2022-01-03 17:17:20|747130.9|745130.9|747153.6|745153.6|747159.7|745159.7|747097.8|745097.8|21
1641230250000|2022-01-03 17:17:30|747154.8|745154.8|747147.8|745147.8|747172.5|745172.5|747138.4|745138.4|18
1641230260000|2022-01-03 17:17:40|747153.6|745153.6|747132.6|745132.6|747157|745157|747110.3|745110.3|16
1641230270000|2022-01-03 17:17:50|747131.8|745131.8|747092.2|745092.2|747152.5|745152.5|747078|745078|21
1641230280000|2022-01-03 17:18:00|747093.2|745093.2|747152.5|745152.5|747171.9|745171.9|747093.2|745093.2|21
1641230290000|2022-01-03 17:18:10|747156.7|745156.7|747133.2|745133.2|747156.7|745156.7|747121.4|745121.4|15
1641230300000|2022-01-03 17:18:20|747136|745136|747114.1|745114.1|747177.8|745177.8|747077.9|745077.9|19
1641230310000|2022-01-03 17:18:30|747101.6|745101.6|747038.2|745038.2|747154.3|745154.3|747038.2|745038.2|24
1641230320000|2022-01-03 17:18:40|747087.5|745087.5|747045.3|745045.3|747087.5|745087.5|746916.2|744916.2|21
1641230330000|2022-01-03 17:18:50|747024.5|745024.5|747023.6|745023.6|747048.5|745048.5|746995.3|744995.3|18
1641230340000|2022-01-03 17:19:00|747020.2|745020.2|747030.9|745030.9|747031|745031|747004.4|745004.4|11
1641230350000|2022-01-03 17:19:10|747016.4|745016.4|747017.5|745017.5|747032|745032|746971.4|744971.4|20
1641230360000|2022-01-03 17:19:20|747002.5|745002.5|746990.8|744990.8|747014.7|745014.7|746990.8|744990.8|8
1641230370000|2022-01-03 17:19:30|747030|745030|746927.8|744927.8|747030|745030|746927.8|744927.8|29
1641230380000|2022-01-03 17:19:40|746933.6|744933.6|746952.3|744952.3|746970.3|744970.3|746901.1|744901.1|19
1641230390000|2022-01-03 17:19:50|746952.7|744952.7|746824.3|744824.3|746952.7|744952.7|746822.9|744822.9|19
1641230400000|2022-01-03 17:20:00|746822|744822|746690|744690|746822|744822|746637.8|744637.8|24
1641230410000|2022-01-03 17:20:10|746691.2|744691.2|746713.2|744713.2|746715|744715|746639.7|744639.7|25
1641230420000|2022-01-03 17:20:20|746712.4|744712.4|746710|744710|746717.3|744717.3|746703.6|744703.6|18
1641230430000|2022-01-03 17:20:30|746709.7|744709.7|746690|744690|746742.5|744742.5|746646.5|744646.5|22
1641230440000|2022-01-03 17:20:40|746676.6|744676.6|746654.9|744654.9|746730.3|744730.3|746636.1|744636.1|20
1641230450000|2022-01-03 17:20:50|746658.2|744658.2|746598.2|744598.2|746681.6|744681.6|746565|744565|22
1641230460000|2022-01-03 17:21:00|746601|744601|746601.7|744601.7|746613.4|744613.4|746576.2|744576.2|18
1641230470000|2022-01-03 17:21:10|746614.8|744614.8|746590.4|744590.4|746636.3|744636.3|746567.1|744567.1|19
1641230480000|2022-01-03 17:21:20|746598.3|744598.3|746614.3|744614.3|746625.5|744625.5|746598.3|744598.3|15
1641230490000|2022-01-03 17:21:30|746608.8|744608.8|746625.6|744625.6|746657.6|744657.6|746601.4|744601.4|22
1641230500000|2022-01-03 17:21:40|746639.6|744639.6|746653.7|744653.7|746671.6|744671.6|746606.5|744606.5|23
1641230510000|2022-01-03 17:21:50|746652.2|744652.2|746581.2|744581.2|746664.9|744664.9|746581.2|744581.2|17
1641230520000|2022-01-03 17:22:00|746614.8|744614.8|746618.6|744618.6|746652.6|744652.6|746574.3|744574.3|19
1641230530000|2022-01-03 17:22:10|746589|744589|746553.9|744553.9|746613.5|744613.5|746552.1|744552.1|22
1641230540000|2022-01-03 17:22:20|746554.7|744554.7|746541|744541|746567.9|744567.9|746518.4|744518.4|11
1641230550000|2022-01-03 17:22:30|746541.9|744541.9|746578.2|744578.2|746620.1|744620.1|746541.9|744541.9|18
1641230560000|2022-01-03 17:22:40|746578.3|744578.3|746598.8|744598.8|746615.4|744615.4|746554.9|744554.9|21
1641230570000|2022-01-03 17:22:50|746599|744599|746713.3|744713.3|746713.3|744713.3|746599|744599|23
1641230580000|2022-01-03 17:23:00|746693.1|744693.1|746700.7|744700.7|746717.9|744717.9|746666.7|744666.7|21
1641230590000|2022-01-03 17:23:10|746683.6|744683.6|746684.9|744684.9|746708.2|744708.2|746629.8|744629.8|25
1641230600000|2022-01-03 17:23:20|746681|744681|746687.3|744687.3|746692|744692|746638.2|744638.2|23
1641230610000|2022-01-03 17:23:30|746688.1|744688.1|746689|744689|746718.9|744718.9|746659.9|744659.9|24
1641230620000|2022-01-03 17:23:40|746677.3|744677.3|746714.9|744714.9|746750.5|744750.5|746641.3|744641.3|17
1641230630000|2022-01-03 17:23:50|746712.9|744712.9|746705.8|744705.8|746712.9|744712.9|746643.5|744643.5|26
1641230640000|2022-01-03 17:24:00|746684.3|744684.3|746681.6|744681.6|746726.4|744726.4|746665.3|744665.3|16
1641230650000|2022-01-03 17:24:10|746675.1|744675.1|746696|744696|746698.8|744698.8|746675.1|744675.1|12
1641230660000|2022-01-03 17:24:20|746695.4|744695.4|746729.1|744729.1|746775.3|744775.3|746695.4|744695.4|14
1641230670000|2022-01-03 17:24:30|746729.4|744729.4|746707.3|744707.3|746731.1|744731.1|746691.8|744691.8|11
1641230680000|2022-01-03 17:24:40|746706.9|744706.9|746722.7|744722.7|746722.7|744722.7|746703.4|744703.4|9
1641230690000|2022-01-03 17:24:50|746716.2|744716.2|746718.2|744718.2|746724.1|744724.1|746709.8|744709.8|15
1641230700000|2022-01-03 17:25:00|746727.1|744727.1|746752.7|744752.7|746767.3|744767.3|746727.1|744727.1|21
1641230710000|2022-01-03 17:25:10|746766.8|744766.8|746795|744795|746795|744795|746736.6|744736.6|16
1641230720000|2022-01-03 17:25:20|746791.4|744791.4|746734.6|744734.6|746825.4|744825.4|746696.1|744696.1|27
1641230730000|2022-01-03 17:25:30|746735.9|744735.9|746632.2|744632.2|746756.4|744756.4|746629.7|744629.7|27
1641230740000|2022-01-03 17:25:40|746603|744603|746705|744705|746707.5|744707.5|746597.3|744597.3|22
1641230750000|2022-01-03 17:25:50|746690.3|744690.3|746589.4|744589.4|746702|744702|746574.7|744574.7|24
1641230760000|2022-01-03 17:26:00|746645|744645|746642|744642|746645|744645|746571.3|744571.3|22
1641230770000|2022-01-03 17:26:10|746636|744636|746632.6|744632.6|746675|744675|746596.3|744596.3|18
1641230780000|2022-01-03 17:26:20|746658.2|744658.2|746583.9|744583.9|746670.9|744670.9|746565.5|744565.5|27
1641230790000|2022-01-03 17:26:30|746600|744600|746618.2|744618.2|746618.2|744618.2|746550.1|744550.1|23
1641230800000|2022-01-03 17:26:40|746619|744619|746672.3|744672.3|746708.7|744708.7|746619|744619|27
1641230810000|2022-01-03 17:26:50|746692.7|744692.7|746725.1|744725.1|746726.1|744726.1|746692.7|744692.7|30
1641230820000|2022-01-03 17:27:00|746708.4|744708.4|746721|744721|746747.4|744747.4|746703.1|744703.1|14
1641230830000|2022-01-03 17:27:10|746705.5|744705.5|746711|744711|746717.5|744717.5|746703.8|744703.8|17
1641230840000|2022-01-03 17:27:20|746734.6|744734.6|746750|744750|746770|744770|746716|744716|19
1641230850000|2022-01-03 17:27:30|746758.1|744758.1|746690.6|744690.6|746772.5|744772.5|746673.3|744673.3|20
1641230860000|2022-01-03 17:27:40|746709.6|744709.6|746724.6|744724.6|746750.2|744750.2|746694.5|744694.5|19
1641230870000|2022-01-03 17:27:50|746727.8|744727.8|746727.4|744727.4|746752|744752|746725.2|744725.2|17
1641230880000|2022-01-03 17:28:00|746733.4|744733.4|746767.7|744767.7|746767.7|744767.7|746716.8|744716.8|22
1641230890000|2022-01-03 17:28:10|746766.5|744766.5|746807.2|744807.2|746807.2|744807.2|746762.5|744762.5|12
1641230900000|2022-01-03 17:28:20|746829.5|744829.5|746775.9|744775.9|746829.5|744829.5|746763|744763|17
1641230910000|2022-01-03 17:28:30|746798.7|744798.7|746823.3|744823.3|746836.4|744836.4|746784.6|744784.6|20
1641230920000|2022-01-03 17:28:40|746825.7|744825.7|746829.7|744829.7|746829.7|744829.7|746804|744804|15
1641230930000|2022-01-03 17:28:50|746802.9|744802.9|746811.2|744811.2|746813.7|744813.7|746796.8|744796.8|14
1641230940000|2022-01-03 17:29:00|746818.7|744818.7|746833.5|744833.5|746844.8|744844.8|746807.3|744807.3|18
1641230950000|2022-01-03 17:29:10|746833.6|744833.6|746840.2|744840.2|746895.9|744895.9|746829.8|744829.8|13
1641230960000|2022-01-03 17:29:20|746839.9|744839.9|746848.7|744848.7|746851.6|744851.6|746839.9|744839.9|12
1641230970000|2022-01-03 17:29:30|746848.5|744848.5|746824.7|744824.7|746848.5|744848.5|746791.3|744791.3|28
1641230980000|2022-01-03 17:29:40|746821.1|744821.1|746767.4|744767.4|746823.9|744823.9|746762.2|744762.2|20
1641230990000|2022-01-03 17:29:50|746741.7|744741.7|746725.4|744725.4|746745.1|744745.1|746681.9|744681.9|21
1641231000000|2022-01-03 17:30:00|746711.2|744711.2|746799.9|744799.9|746824.4|744824.4|746685.6|744685.6|25
1641231010000|2022-01-03 17:30:10|746777.1|744777.1|746758.8|744758.8|746786.7|744786.7|746743.3|744743.3|19
1641231020000|2022-01-03 17:30:20|746747.4|744747.4|746761.3|744761.3|746774.4|744774.4|746747.2|744747.2|20
1641231030000|2022-01-03 17:30:30|746767.6|744767.6|746768.1|744768.1|746774.2|744774.2|746760.9|744760.9|14
1641231040000|2022-01-03 17:30:40|746770.1|744770.1|746787.7|744787.7|746799.4|744799.4|746745.3|744745.3|15
1641231050000|2022-01-03 17:30:50|746770.3|744770.3|746797.1|744797.1|746812.4|744812.4|746770.3|744770.3|15
1641231060000|2022-01-03 17:31:00|746790.9|744790.9|746805.1|744805.1|746805.1|744805.1|746788.5|744788.5|11
1641231070000|2022-01-03 17:31:10|746795|744795|746848.5|744848.5|746863.4|744863.4|746791.6|744791.6|19
1641231080000|2022-01-03 17:31:20|746862.1|744862.1|746853.3|744853.3|746885|744885|746850|744850|23
1641231090000|2022-01-03 17:31:30|746851.1|744851.1|746867.2|744867.2|746871.4|744871.4|746851.1|744851.1|21
1641231100000|2022-01-03 17:31:40|746857.1|744857.1|746864.8|744864.8|746866.1|744866.1|746845.5|744845.5|8
1641231110000|2022-01-03 17:31:50|746862.7|744862.7|746861.1|744861.1|746866.2|744866.2|746858|744858|13
1641231120000|2022-01-03 17:32:00|746859|744859|746786.6|744786.6|746870.3|744870.3|746744.6|744744.6|24
1641231130000|2022-01-03 17:32:10|746792.2|744792.2|746782.3|744782.3|746822|744822|746771.5|744771.5|22
1641231140000|2022-01-03 17:32:20|746786.2|744786.2|746817.9|744817.9|746849.8|744849.8|746775.4|744775.4|24
1641231150000|2022-01-03 17:32:30|746812.2|744812.2|746829.7|744829.7|746831.1|744831.1|746808|744808|13
1641231160000|2022-01-03 17:32:40|746842.9|744842.9|746811.5|744811.5|746848.6|744848.6|746782.6|744782.6|21
1641231170000|2022-01-03 17:32:50|746807.5|744807.5|746735|744735|746807.5|744807.5|746727.3|744727.3|21
1641231180000|2022-01-03 17:33:00|746732.4|744732.4|746749.3|744749.3|746760.3|744760.3|746732.4|744732.4|18
1641231190000|2022-01-03 17:33:10|746750.2|744750.2|746726.3|744726.3|746772.8|744772.8|746723.5|744723.5|22
1641231200000|2022-01-03 17:33:20|746739|744739|746743.8|744743.8|746751.6|744751.6|746709|744709|16
1641231210000|2022-01-03 17:33:30|746740.2|744740.2|746730.6|744730.6|746740.7|744740.7|746714.5|744714.5|13
1641231220000|2022-01-03 17:33:40|746720.7|744720.7|746721.7|744721.7|746748.1|744748.1|746719.9|744719.9|5
1641231230000|2022-01-03 17:33:50|746726.3|744726.3|746674.5|744674.5|746726.3|744726.3|746672.5|744672.5|20
1641231240000|2022-01-03 17:34:00|746664.7|744664.7|746685.3|744685.3|746690.3|744690.3|746660.5|744660.5|16
1641231250000|2022-01-03 17:34:10|746681.1|744681.1|746696.7|744696.7|746707.8|744707.8|746677.8|744677.8|16
1641231260000|2022-01-03 17:34:20|746699.7|744699.7|746693.2|744693.2|746705.6|744705.6|746693.2|744693.2|17
1641231270000|2022-01-03 17:34:30|746688|744688|746696.6|744696.6|746696.6|744696.6|746688|744688|8
1641231280000|2022-01-03 17:34:40|746691.3|744691.3|746695.4|744695.4|746696.9|744696.9|746691.3|744691.3|8
1641231290000|2022-01-03 17:34:50|746682.8|744682.8|746652.7|744652.7|746689.2|744689.2|746652.7|744652.7|11
1641231300000|2022-01-03 17:35:00|746700.1|744700.1|746700.7|744700.7|746704.3|744704.3|746692.4|744692.4|14
1641231310000|2022-01-03 17:35:10|746699.4|744699.4|746753.4|744753.4|746772.2|744772.2|746697.5|744697.5|16
1641231320000|2022-01-03 17:35:20|746781|744781|746581|744581|746799.9|744799.9|746580.4|744580.4|25
1641231330000|2022-01-03 17:35:30|746588.2|744588.2|746582.8|744582.8|746610.7|744610.7|746501.7|744501.7|19
1641231340000|2022-01-03 17:35:40|746588.2|744588.2|746472.5|744472.5|746588.2|744588.2|746462.1|744462.1|26
1641231350000|2022-01-03 17:35:50|746483.8|744483.8|746457.9|744457.9|746502.9|744502.9|746448.6|744448.6|18
1641231360000|2022-01-03 17:36:00|746458.3|744458.3|746492.1|744492.1|746524.3|744524.3|746458.3|744458.3|18
1641231370000|2022-01-03 17:36:10|746493.1|744493.1|746465.8|744465.8|746514.4|744514.4|746425.9|744425.9|22
1641231380000|2022-01-03 17:36:20|746466|744466|746436|744436|746475.3|744475.3|746393.3|744393.3|16
1641231390000|2022-01-03 17:36:30|746450.5|744450.5|746470.9|744470.9|746485.5|744485.5|746450.5|744450.5|22
1641231400000|2022-01-03 17:36:40|746471.2|744471.2|746445.9|744445.9|746479.4|744479.4|746430.6|744430.6|21
1641231410000|2022-01-03 17:36:50|746461.9|744461.9|746426.6|744426.6|746462.9|744462.9|746426.6|744426.6|19
1641231420000|2022-01-03 17:37:00|746482|744482|746469.9|744469.9|746494.3|744494.3|746415|744415|22
1641231430000|2022-01-03 17:37:10|746465.2|744465.2|746461.1|744461.1|746494.5|744494.5|746453.3|744453.3|17
1641231440000|2022-01-03 17:37:20|746464.2|744464.2|746477.2|744477.2|746481.4|744481.4|746457.4|744457.4|13
1641231450000|2022-01-03 17:37:30|746479.9|744479.9|746457.4|744457.4|746479.9|744479.9|746453.8|744453.8|13
1641231460000|2022-01-03 17:37:40|746457.5|744457.5|746445.8|744445.8|746499.5|744499.5|746445.8|744445.8|14
1641231470000|2022-01-03 17:37:50|746462.8|744462.8|746473.3|744473.3|746474.5|744474.5|746412.6|744412.6|20
1641231480000|2022-01-03 17:38:00|746473.4|744473.4|746489.2|744489.2|746508.4|744508.4|746454.6|744454.6|25
1641231490000|2022-01-03 17:38:10|746486.9|744486.9|746542.4|744542.4|746558.9|744558.9|746464.5|744464.5|24
1641231500000|2022-01-03 17:38:20|746547.6|744547.6|746505|744505|746549.7|744549.7|746445.9|744445.9|21
1641231510000|2022-01-03 17:38:30|746504|744504|746477.2|744477.2|746514.9|744514.9|746447.8|744447.8|19
1641231520000|2022-01-03 17:38:40|746468.3|744468.3|746509.8|744509.8|746561.3|744561.3|746468.3|744468.3|22
1641231530000|2022-01-03 17:38:50|746511.4|744511.4|746518.3|744518.3|746526.9|744526.9|746478.9|744478.9|20
1641231540000|2022-01-03 17:39:00|746520.6|744520.6|746529.1|744529.1|746533.9|744533.9|746493.7|744493.7|24
1641231550000|2022-01-03 17:39:10|746530.3|744530.3|746531.2|744531.2|746547.9|744547.9|746505.9|744505.9|15
1641231560000|2022-01-03 17:39:20|746530.4|744530.4|746483.2|744483.2|746544.7|744544.7|746483.2|744483.2|17
1641231570000|2022-01-03 17:39:30|746506.1|744506.1|746592.3|744592.3|746598.2|744598.2|746506.1|744506.1|20
1641231580000|2022-01-03 17:39:40|746590|744590|746606.3|744606.3|746624.9|744624.9|746559.3|744559.3|21
1641231590000|2022-01-03 17:39:50|746601.1|744601.1|746605.5|744605.5|746635.4|744635.4|746584.9|744584.9|18
1641231600000|2022-01-03 17:40:00|746608.2|744608.2|746601.7|744601.7|746612|744612|746572.6|744572.6|19
1641231610000|2022-01-03 17:40:10|746609.2|744609.2|746607.1|744607.1|746623.8|744623.8|746589.9|744589.9|24
1641231620000|2022-01-03 17:40:20|746615.6|744615.6|746703.1|744703.1|746704.4|744704.4|746611.2|744611.2|27
1641231630000|2022-01-03 17:40:30|746701.7|744701.7|746790.5|744790.5|746808.9|744808.9|746700.6|744700.6|25
1641231640000|2022-01-03 17:40:40|746764|744764|746740.3|744740.3|746764|744764|746655.1|744655.1|22
1641231650000|2022-01-03 17:40:50|746732.6|744732.6|746748.2|744748.2|746761|744761|746718.3|744718.3|20
1641231660000|2022-01-03 17:41:00|746733|744733|746696.7|744696.7|746737.2|744737.2|746660.6|744660.6|24
1641231670000|2022-01-03 17:41:10|746693.6|744693.6|746632.9|744632.9|746708.5|744708.5|746620.4|744620.4|24
1641231680000|2022-01-03 17:41:20|746630.8|744630.8|746605.1|744605.1|746637.7|744637.7|746605.1|744605.1|13
1641231690000|2022-01-03 17:41:30|746616.3|744616.3|746574.2|744574.2|746632.9|744632.9|746569.9|744569.9|20
1641231700000|2022-01-03 17:41:40|746583|744583|746595.6|744595.6|746598.5|744598.5|746534|744534|23
1641231710000|2022-01-03 17:41:50|746593.7|744593.7|746590.6|744590.6|746604.6|744604.6|746550.8|744550.8|22
1641231720000|2022-01-03 17:42:00|746583.2|744583.2|746622.2|744622.2|746630.8|744630.8|746556.9|744556.9|27
1641231730000|2022-01-03 17:42:10|746613.5|744613.5|746624.6|744624.6|746627.7|744627.7|746613.5|744613.5|16
1641231740000|2022-01-03 17:42:20|746623.1|744623.1|746634.3|744634.3|746640.6|744640.6|746609.8|744609.8|26
1641231750000|2022-01-03 17:42:30|746634.6|744634.6|746637.8|744637.8|746645|744645|746608.1|744608.1|23
1641231760000|2022-01-03 17:42:40|746638.3|744638.3|746616|744616|746638.3|744638.3|746594.5|744594.5|15
1641231770000|2022-01-03 17:42:50|746608.6|744608.6|746555.8|744555.8|746624.2|744624.2|746555.8|744555.8|19
1641231780000|2022-01-03 17:43:00|746571.7|744571.7|746605|744605|746605|744605|746558.4|744558.4|17
1641231790000|2022-01-03 17:43:10|746599.9|744599.9|746603.5|744603.5|746632.5|744632.5|746562|744562|20
1641231800000|2022-01-03 17:43:20|746573.1|744573.1|746571.2|744571.2|746595.5|744595.5|746571.2|744571.2|19
1641231810000|2022-01-03 17:43:30|746624.3|744624.3|746577|744577|746624.3|744624.3|746574.9|744574.9|19
1641231820000|2022-01-03 17:43:40|746572.6|744572.6|746585.6|744585.6|746611.3|744611.3|746554.3|744554.3|17
1641231830000|2022-01-03 17:43:50|746614.2|744614.2|746625.7|744625.7|746625.7|744625.7|746564.6|744564.6|20
1641231840000|2022-01-03 17:44:00|746570.9|744570.9|746589.4|744589.4|746596|744596|746558.7|744558.7|26
1641231850000|2022-01-03 17:44:10|746582.5|744582.5|746563.9|744563.9|746590|744590|746543.8|744543.8|9
1641231860000|2022-01-03 17:44:20|746565|744565|746566.6|744566.6|746592.4|744592.4|746535.7|744535.7|20
1641231870000|2022-01-03 17:44:30|746570.4|744570.4|746590|744590|746593.4|744593.4|746547.3|744547.3|14
1641231880000|2022-01-03 17:44:40|746585.5|744585.5|746563.8|744563.8|746595|744595|746547.2|744547.2|14
1641231890000|2022-01-03 17:44:50|746571.1|744571.1|746565|744565|746580.3|744580.3|746556|744556|10
1641231900000|2022-01-03 17:45:00|746571.3|744571.3|746513.1|744513.1|746577.4|744577.4|746478.4|744478.4|21
1641231910000|2022-01-03 17:45:10|746469.3|744469.3|746486.8|744486.8|746525.3|744525.3|746443.3|744443.3|27
1641231920000|2022-01-03 17:45:20|746473.3|744473.3|746310.7|744310.7|746505|744505|746310.7|744310.7|24
1641231930000|2022-01-03 17:45:30|746325.2|744325.2|746352.1|744352.1|746359.7|744359.7|746320.8|744320.8|17
1641231940000|2022-01-03 17:45:40|746339.3|744339.3|746352.9|744352.9|746352.9|744352.9|746293.4|744293.4|13
1641231950000|2022-01-03 17:45:50|746347.8|744347.8|746319.5|744319.5|746358.1|744358.1|746312.4|744312.4|25
1641231960000|2022-01-03 17:46:00|746331.1|744331.1|746318.9|744318.9|746383.4|744383.4|746318.7|744318.7|21
1641231970000|2022-01-03 17:46:10|746329.7|744329.7|746324.8|744324.8|746352.2|744352.2|746276.7|744276.7|19
1641231980000|2022-01-03 17:46:20|746331.6|744331.6|746342.9|744342.9|746343.4|744343.4|746328.4|744328.4|16
1641231990000|2022-01-03 17:46:30|746343.2|744343.2|746319.8|744319.8|746350.6|744815.2|745815.2|744315.8|22
1641232000000|2022-01-03 17:46:40|746320.7|744320.7|746329.2|744329.2|746348.9|744348.9|746320.7|744320.7|19
1641232010000|2022-01-03 17:46:50|746323.9|744323.9|746305.6|744305.6|746332|744332|746296.6|744296.6|18
1641232020000|2022-01-03 17:47:00|746293|744293|746272.8|744272.8|746316.8|744807.5|745785.1|744272|20
1641232030000|2022-01-03 17:47:10|746270.8|744270.8|746395.1|744395.1|746395.1|744395.1|746270.8|744270.8|21
1641232040000|2022-01-03 17:47:20|746404.2|744404.2|746393.6|744393.6|746480.6|744480.6|746359.7|744359.7|29
1641232050000|2022-01-03 17:47:30|746417|744417|746405.8|744405.8|746454.2|744454.2|746372.9|744372.9|19
1641232060000|2022-01-03 17:47:40|746423|744423|746436.3|744436.3|746457.2|744457.2|746418.7|744418.7|12
1641232070000|2022-01-03 17:47:50|746427.7|744427.7|746405.9|744405.9|746432.3|744432.3|746400.8|744400.8|8
1641232080000|2022-01-03 17:48:00|746403.7|744403.7|746428.7|744428.7|746434.1|744434.1|746389.2|744389.2|19
1641232090000|2022-01-03 17:48:10|746447.5|744447.5|746427.7|744427.7|746452.1|744452.1|746417.5|744417.5|20
1641232100000|2022-01-03 17:48:20|746451.5|744451.5|746418.5|744418.5|746467.6|744467.6|746397.7|744397.7|16
1641232110000|2022-01-03 17:48:30|746416.3|744416.3|746417|744417|746447|744447|746395.6|744395.6|9
1641232120000|2022-01-03 17:48:40|746428.9|744428.9|746435.9|744435.9|746446.2|744446.2|746392.3|744392.3|16
1641232130000|2022-01-03 17:48:50|746401.8|744401.8|746410.9|744410.9|746447.7|744447.7|746401.8|744401.8|16
1641232140000|2022-01-03 17:49:00|746405.7|744405.7|746404|744404|746460.6|744460.6|746396.4|744396.4|21
1641232150000|2022-01-03 17:49:10|746427.5|744427.5|746426.6|744426.6|746427.5|744427.5|746368.9|744368.9|17
1641232160000|2022-01-03 17:49:20|746427.4|744427.4|746399|744399|746427.4|744427.4|746368.3|744368.3|19
1641232170000|2022-01-03 17:49:30|746370.5|744370.5|746386.1|744386.1|746422.6|744422.6|746325.2|744325.2|16
1641232180000|2022-01-03 17:49:40|746454.4|744454.4|746403.5|744403.5|746455|744455|746381.2|744381.2|14
1641232190000|2022-01-03 17:49:50|746411.2|744411.2|746402.8|744402.8|746412|744412|746391.4|744391.4|15
1641232200000|2022-01-03 17:50:00|746401.4|744401.4|746360.9|744360.9|746408.7|744408.7|746342.3|744342.3|12
1641232210000|2022-01-03 17:50:10|746357.1|744357.1|746395.9|744395.9|746425.9|744425.9|746357.1|744357.1|10
1641232220000|2022-01-03 17:50:20|746381.4|744381.4|746369.5|744369.5|746408.2|744408.2|746369.5|744369.5|10
1641232230000|2022-01-03 17:50:30|746361.3|744361.3|746370.6|744370.6|746419.5|744419.5|746361.3|744361.3|12
1641232240000|2022-01-03 17:50:40|746363.1|744363.1|746366.2|744366.2|746378.2|744378.2|746363.1|744363.1|3
1641232250000|2022-01-03 17:50:50|746366|744366|746353.4|744353.4|746379.3|744379.3|746353.4|744353.4|7
1641232260000|2022-01-03 17:51:00|746339.5|744339.5|746363.3|744363.3|746403.8|744403.8|746307.3|744307.3|22
1641232270000|2022-01-03 17:51:10|746359.2|744359.2|746352.2|744352.2|746364.1|744364.1|746343.9|744343.9|16
1641232280000|2022-01-03 17:51:20|746348|744348|746320.8|744320.8|746367|744367|746281|744281|18
1641232290000|2022-01-03 17:51:30|746320.9|744320.9|746314.9|744314.9|746329.6|744329.6|746285.9|744285.9|17
1641232300000|2022-01-03 17:51:40|746309.3|744309.3|746313.1|744313.1|746313.1|744313.1|746282|744282|20
1641232310000|2022-01-03 17:51:50|746305.6|744305.6|746292.4|744292.4|746305.6|744305.6|746288.3|744288.3|14
1641232320000|2022-01-03 17:52:00|746278.5|744278.5|746244.9|744244.9|746373.4|744373.4|746232.7|744232.7|35
1641232330000|2022-01-03 17:52:10|746251.3|744251.3|746232.7|744232.7|746311.5|744311.5|746227.1|744227.1|19
1641232340000|2022-01-03 17:52:20|746223|744223|746157.8|744157.8|746237.5|744237.5|746111|744111|21
1641232350000|2022-01-03 17:52:30|746135|744135|746162.8|744162.8|746212.6|744212.6|746133.2|744133.2|13
1641232360000|2022-01-03 17:52:40|746169|744169|746110.7|744110.7|746177.1|744646.5|745646.5|744110.7|18
1641232370000|2022-01-03 17:52:50|746099.4|744099.4|746131.4|744131.4|746140.6|744140.6|746099.4|744099.4|17
1641232380000|2022-01-03 17:53:00|746132.3|744132.3|746120|744120|746136.4|744136.4|746106.4|744106.4|16
1641232390000|2022-01-03 17:53:10|746119.6|744119.6|746093.8|744093.8|746128|744128|746090.1|744090.1|14
1641232400000|2022-01-03 17:53:20|746094.5|744094.5|746118.9|744118.9|746119.8|744119.8|746087.6|744087.6|13
1641232410000|2022-01-03 17:53:30|746113.8|744113.8|745630.7|744630.7|746119.2|744630.7|745614|744113.8|5
1641232420000|2022-01-03 17:53:40|745615.8|744615.8|746128.9|744128.9|746145.8|744621.1|745615.8|744107.4|16
1641232430000|2022-01-03 17:53:50|746128.6|744128.6|746142.3|744142.3|746169.1|744169.1|746110.2|744110.2|17
1641232440000|2022-01-03 17:54:00|746150.1|744150.1|746162.3|744162.3|746178.2|744178.2|746131.4|744131.4|20
1641232450000|2022-01-03 17:54:10|746175.8|744175.8|746155.3|744155.3|746201.5|744721|745721|744150.3|22
1641232460000|2022-01-03 17:54:20|746155.6|744155.6|746139.3|744139.3|746155.9|744155.9|746138.8|744138.8|11
1641232470000|2022-01-03 17:54:30|746139.4|744139.4|746146.9|744146.9|746191.1|744191.1|746139|744139|14
1641232480000|2022-01-03 17:54:40|746147.7|744147.7|745644.4|744644.4|746170.7|744671.5|745644.4|744147.7|11
1641232490000|2022-01-03 17:54:50|746162.8|744162.8|746146|744146|746173.7|744173.7|746144.2|744144.2|7
1641232500000|2022-01-03 17:55:00|746152.6|744152.6|746145.7|744145.7|746164.8|744164.8|746145.7|744145.7|20
1641232510000|2022-01-03 17:55:10|746146.4|744146.4|746135.8|744135.8|746158.4|744158.4|746126.7|744126.7|15
1641232520000|2022-01-03 17:55:20|745641.6|744641.6|746040.6|744040.6|746130.6|744645|745623.8|744008.7|15
1641232530000|2022-01-03 17:55:30|746036.1|744036.1|746013.1|744013.1|746036.1|744036.1|746004.5|744004.5|12
1641232540000|2022-01-03 17:55:40|746013.2|744013.2|746042.3|744042.3|746047.9|744047.9|746013.2|744013.2|17
1641232550000|2022-01-03 17:55:50|746051.8|744051.8|746019.2|744019.2|746059.4|744059.4|746015.8|744015.8|8
1641232560000|2022-01-03 17:56:00|746027.6|744027.6|746077.4|744077.4|746077.4|744077.4|746027.6|744027.6|17
1641232570000|2022-01-03 17:56:10|746040.1|744040.1|746075.9|744075.9|746086.8|744572.2|745565.5|744040.1|15
1641232580000|2022-01-03 17:56:20|746074.9|744074.9|746056.3|744056.3|746074.9|744074.9|746044.5|744044.5|15
1641232590000|2022-01-03 17:56:30|746055.6|744055.6|746041.4|744041.4|746056.7|744056.7|746036.6|744036.6|18
1641232600000|2022-01-03 17:56:40|746036.7|744036.7|745584.3|744584.3|746093.2|744598.1|745574|744036.3|16
1641232610000|2022-01-03 17:56:50|745576.8|744576.8|746188.7|744188.7|746188.7|744576.8|745576.8|744081.7|19
1641232620000|2022-01-03 17:57:00|746200.5|744200.5|746212.9|744212.9|746240.6|744240.6|746165.5|744165.5|23
1641232630000|2022-01-03 17:57:10|746209.7|744209.7|746207|744207|746254.9|744254.9|746204.5|744204.5|19
1641232640000|2022-01-03 17:57:20|746217.8|744217.8|746222.6|744222.6|746233.7|744233.7|746199|744199|23
1641232650000|2022-01-03 17:57:30|746227.6|744227.6|746209.1|744209.1|746235.9|744235.9|746207.8|744207.8|20
1641232660000|2022-01-03 17:57:40|746215.2|744215.2|746230.3|744230.3|746248.8|744248.8|746186.8|744186.8|17
1641232670000|2022-01-03 17:57:50|746229.3|744229.3|746222.5|744222.5|746232.4|744232.4|746195.6|744195.6|18
1641232680000|2022-01-03 17:58:00|746230.7|744230.7|746229.7|744229.7|746257.1|744257.1|746214.7|744214.7|24
1641232690000|2022-01-03 17:58:10|746229.6|744229.6|746258.8|744258.8|746258.8|744258.8|746213.1|744213.1|19
1641232700000|2022-01-03 17:58:20|746248.1|744248.1|746255.4|744255.4|746284.3|744284.3|746248.1|744248.1|26
1641232710000|2022-01-03 17:58:30|746258.7|744258.7|746258.3|744258.3|746264.6|744264.6|746255.3|744255.3|10
1641232720000|2022-01-03 17:58:40|746262.3|744262.3|746268.3|744268.3|746268.3|744268.3|746250|744250|11
1641232730000|2022-01-03 17:58:50|746268.9|744268.9|746425.4|744425.4|746433.1|744801.5|745773.9|744262.5|20
1641279660000|2022-01-04 07:01:00|748117.6|746117.6|748109.5|746109.5|748172.5|746172.5|748092|746092|35
1641279670000|2022-01-04 07:01:10|748107.9|746107.9|748111.2|746111.2|748137.3|746137.3|748102.5|746102.5|31
1641279680000|2022-01-04 07:01:20|748092.8|746092.8|748100.5|746100.5|748105.8|746105.8|748084.1|746084.1|18
1641279690000|2022-01-04 07:01:30|748104.8|746104.8|748126.1|746126.1|748142.9|746142.9|748089.1|746089.1|26
1641279700000|2022-01-04 07:01:40|748127.9|746127.9|748128.7|746128.7|748138.3|746138.3|748107.9|746107.9|25
1641279710000|2022-01-04 07:01:50|748127.2|746127.2|748109.1|746109.1|748134.6|746134.6|748092.9|746092.9|21
1641279720000|2022-01-04 07:02:00|748109|746109|748151.8|746151.8|748170.6|746633|747633|746107.2|25
1641279730000|2022-01-04 07:02:10|748146|746146|748145.1|746145.1|748173.9|746173.9|748145.1|746145.1|15
1641279740000|2022-01-04 07:02:20|748142.6|746142.6|748151.6|746151.6|748166.8|746166.8|748142.6|746142.6|20
1641279750000|2022-01-04 07:02:30|748142.2|746142.2|748162.1|746162.1|748171|746171|748142.2|746142.2|18
1641279760000|2022-01-04 07:02:40|748153.4|746153.4|748163.5|746163.5|748175.1|746175.1|748152.9|746152.9|15
1641279770000|2022-01-04 07:02:50|748160.3|746160.3|748241.4|746241.4|748244|746244|748156.7|746156.7|23
1641279780000|2022-01-04 07:03:00|748231.8|746231.8|748237.8|746237.8|748251.8|746251.8|748230.6|746230.6|15
1641279790000|2022-01-04 07:03:10|748233.1|746233.1|748219.7|746219.7|748236|746236|748217.3|746217.3|16
1641279800000|2022-01-04 07:03:20|748214.1|746214.1|748208|746208|748225.8|746225.8|748205.9|746205.9|20
1641279810000|2022-01-04 07:03:30|748203.6|746203.6|748205.6|746205.6|748217.8|746217.8|748201.4|746201.4|19
1641279820000|2022-01-04 07:03:40|748199.9|746199.9|748223.1|746223.1|748248.5|746248.5|748199.9|746199.9|25
1641279830000|2022-01-04 07:03:50|748221.8|746221.8|748213.9|746213.9|748221.8|746221.8|748205.9|746205.9|11
1641279840000|2022-01-04 07:04:00|748213.2|746213.2|748235.7|746235.7|748237.5|746237.5|748210.3|746210.3|15
1641279850000|2022-01-04 07:04:10|748234.7|746234.7|748241.3|746241.3|748243.2|746243.2|748233.6|746233.6|14
1641279860000|2022-01-04 07:04:20|748239.5|746239.5|748222.1|746222.1|748239.5|746239.5|748220.5|746220.5|10
1641279870000|2022-01-04 07:04:30|748224.9|746224.9|748273.1|746273.1|748282.2|746282.2|748222.6|746222.6|16
1641279880000|2022-01-04 07:04:40|748263.7|746263.7|747772.7|746772.7|748280.4|746778.7|747769.8|746263.7|14
1641279890000|2022-01-04 07:04:50|747771.6|746771.6|748294.3|746294.3|748294.3|746780.9|747771.6|746264.1|14
1641279900000|2022-01-04 07:05:00|748300.1|746300.1|748324.6|746324.6|748347.7|746776.8|747747.8|746255.3|27
1641279910000|2022-01-04 07:05:10|748317|746317|748337|746337|748358.5|746358.5|748317|746317|14
1641279920000|2022-01-04 07:05:20|748337.1|746337.1|748312.3|746312.3|748339.6|746339.6|748308|746308|18
1641279930000|2022-01-04 07:05:30|748323|746323|748299.9|746299.9|748337|746337|748295.1|746295.1|20
1641279940000|2022-01-04 07:05:40|748306.9|746306.9|748310.2|746310.2|748325.5|746325.5|748306.9|746306.9|19
1641279950000|2022-01-04 07:05:50|748308.3|746308.3|748264.2|746264.2|748315.9|746790.3|747790.3|746261.6|29
1641279960000|2022-01-04 07:06:00|747780.7|746780.7|747751.5|746751.5|748271.8|746780.7|747741.4|746233|17
1641279970000|2022-01-04 07:06:10|747741.5|746741.5|747735.1|746735.1|747747|746747|747726|746726|19
1641279980000|2022-01-04 07:06:20|747743.3|746743.3|747742.2|746742.2|747791.5|746791.5|747734.7|746734.7|18
1641279990000|2022-01-04 07:06:30|747737.2|746737.2|748288.9|746288.9|748288.9|746796.3|747727.8|746288.9|21
1641280000000|2022-01-04 07:06:40|748289.3|746289.3|748278.8|746278.8|748289.3|746774.3|747768.4|746259.4|17
1641280010000|2022-01-04 07:06:50|748278.9|746278.9|748301.3|746301.3|748301.3|746301.3|748268.3|746268.3|12
1641280020000|2022-01-04 07:07:00|748294.8|746294.8|748365|746365|748365|746365|748294.8|746294.8|13
1641280030000|2022-01-04 07:07:10|748352.9|746352.9|748358.2|746358.2|748369.2|746369.2|748348.3|746348.3|14
1641280040000|2022-01-04 07:07:20|748356.4|746356.4|748372.6|746372.6|748395.9|746888.1|747860.8|746355.2|24
1641280050000|2022-01-04 07:07:30|748365.1|746365.1|748369.8|746369.8|748376.3|746376.3|748365.1|746365.1|20
1641280060000|2022-01-04 07:07:40|748374|746374|747898.7|746898.7|748407.4|746904.5|747872.5|746359.1|31
1641280070000|2022-01-04 07:07:50|747893.5|746893.5|748305.1|746305.1|748402.2|746893.5|747788.4|746281.7|31
1641280080000|2022-01-04 07:08:00|748308|746308|748039|747039|748534.7|747082.3|748033.1|746305.5|38
1641280090000|2022-01-04 07:08:10|748026|747026|748066.8|747066.8|748594|747067.6|748018.4|746548.2|27
1641280100000|2022-01-04 07:08:20|748064.2|747064.2|748524.6|746524.6|748568.5|747064.2|748044.8|746515.2|28
1641280110000|2022-01-04 07:08:30|748515.4|746515.4|748389.1|746389.1|748515.4|747031.5|748001.6|746369|30
1641280120000|2022-01-04 07:08:40|748374.1|746374.1|748048.4|747048.4|748553.1|747054.8|748003.3|746368.5|31
1641280130000|2022-01-04 07:08:50|748030.2|747030.2|748497|746497|748523.5|747036.8|748020.2|746492.4|25
1641280140000|2022-01-04 07:09:00|748497.3|746497.3|748489.7|746489.7|748501.3|746501.3|748485.8|746485.8|26
1641280150000|2022-01-04 07:09:10|748493.9|746493.9|748533.4|746533.4|748538.3|747060.1|748027.3|746493.7|25
1641280160000|2022-01-04 07:09:20|748544.3|746544.3|748568|746568|748621.8|747063.5|748025.8|746544.3|21
1641280170000|2022-01-04 07:09:30|748532|746532|748531.9|746531.9|748553.1|746553.1|748501.1|746501.1|30
1641280180000|2022-01-04 07:09:40|748533.9|746533.9|748576.5|746576.5|748596.8|746596.8|748533.8|746533.8|26
1641280190000|2022-01-04 07:09:50|748577.8|746577.8|748462.7|746462.7|748589.4|746589.4|748448.5|746448.5|19
1641280200000|2022-01-04 07:10:00|748457.6|746457.6|748532.7|746532.7|748554.8|746554.8|748441.6|746441.6|31
1641280210000|2022-01-04 07:10:10|748529.4|746529.4|748522|746522|748560.5|746560.5|748484.2|746484.2|27
1641280220000|2022-01-04 07:10:20|748524.3|746524.3|748538.2|746538.2|748547.3|746547.3|748505.8|746505.8|26
1641280230000|2022-01-04 07:10:30|748537.5|746537.5|748520.5|746520.5|748541.9|746541.9|748520.5|746520.5|12
1641280240000|2022-01-04 07:10:40|748529.5|746529.5|748582|746582|748582|746582|748524.2|746524.2|19
1641280250000|2022-01-04 07:10:50|748586.2|746586.2|748574.2|746574.2|748594.5|747074.5|748074.5|746574.2|17
1641280260000|2022-01-04 07:11:00|748555.9|746555.9|748616.1|746616.1|748616.1|746616.1|748555.5|746555.5|23
1641280270000|2022-01-04 07:11:10|748610.9|746610.9|748180|747180|748699.8|747214.8|748180|746610.9|25
1641280280000|2022-01-04 07:11:20|748156|747156|748764.9|746764.9|748782.5|747156|748156|746710.1|32
1641280290000|2022-01-04 07:11:30|748763.8|746763.8|748700|746700|748767.6|747186.8|748186.8|746700|29
1641280300000|2022-01-04 07:11:40|748709.8|746709.8|748726.5|746726.5|748726.5|747214|748198.1|746697.4|19
1641280310000|2022-01-04 07:11:50|748754.2|746754.2|748686.3|746686.3|748770.1|747194.1|748194.1|746657|21
1641280320000|2022-01-04 07:12:00|748668.9|746668.9|748656.5|746656.5|748706.6|747179|748179|746656.5|19
1641280330000|2022-01-04 07:12:10|748692.5|746692.5|748710.9|746710.9|748733.1|747209.3|748192.8|746673.8|20
1641280340000|2022-01-04 07:12:20|748714.6|746714.6|748730.4|746730.4|748743.7|747210.5|748210.1|746710.1|24
1641280350000|2022-01-04 07:12:30|748728.7|746728.7|748200.2|747200.2|748739.3|747203|748197.6|746684.4|19
1641280360000|2022-01-04 07:12:40|748201.1|747201.1|748182.5|747182.5|748733.1|747203.1|748167.8|746656.1|18
1641280370000|2022-01-04 07:12:50|748672.3|746672.3|748679.3|746679.3|748706.2|747179.4|748173|746656.4|22
1641280380000|2022-01-04 07:13:00|748677.9|746677.9|748701.4|746701.4|748710.2|747188.7|748188.7|746664.2|25
1641280390000|2022-01-04 07:13:10|748712.3|746712.3|748687.3|746687.3|748712.3|746712.3|748687.3|746687.3|5
1641280400000|2022-01-04 07:13:20|748184.7|747184.7|748187.7|747187.7|748187.7|747187.7|748184.7|747184.7|2
1641280410000|2022-01-04 07:13:30|748711.5|746711.5|748696.7|746696.7|748711.5|746711.5|748689|746689|15
1641280420000|2022-01-04 07:13:40|748694.4|746694.4|748713.2|746713.2|748713.7|746713.7|748675.5|746675.5|23
1641280430000|2022-01-04 07:13:50|748712.6|746712.6|748702.6|746702.6|748712.6|746712.6|748675.7|746675.7|22
1641280440000|2022-01-04 07:14:00|748699|746699|748750.7|746750.7|748760.7|746760.7|748685.9|746685.9|20
1641280450000|2022-01-04 07:14:10|748755.3|746755.3|748757.2|746757.2|748761.8|746761.8|748727.9|746727.9|14
1641280460000|2022-01-04 07:14:20|748757.7|746757.7|748740.2|746740.2|748759.4|746759.4|748708.4|746708.4|18
1641280470000|2022-01-04 07:14:30|748755.5|746755.5|748726.8|746726.8|748756.2|746756.2|748701.7|746701.7|19
1641280480000|2022-01-04 07:14:40|748712.3|746712.3|748689.7|746689.7|748713.8|746713.8|748673|746673|14
1641280490000|2022-01-04 07:14:50|748687.6|746687.6|748424.6|746424.6|748694.1|746694.1|748424.6|746424.6|31
1641280500000|2022-01-04 07:15:00|748438.2|746438.2|748447.8|746447.8|748484.9|746484.9|748436|746436|27
1641280510000|2022-01-04 07:15:10|748464|746464|748484.3|746484.3|748523.7|746523.7|748464|746464|32
1641280520000|2022-01-04 07:15:20|748511.3|746511.3|748503.4|746503.4|748530.7|746530.7|748500.4|746500.4|23
1641280530000|2022-01-04 07:15:30|748523.1|746523.1|748469.7|746469.7|748523.1|746523.1|748461.7|746461.7|18
1641280540000|2022-01-04 07:15:40|748463.1|746463.1|748409.2|746409.2|748480.8|746480.8|748396.7|746396.7|31
1641280550000|2022-01-04 07:15:50|748413|746413|748281.8|746281.8|748417.6|746417.6|748270.9|746270.9|34
1641280560000|2022-01-04 07:16:00|748281.3|746281.3|748241.7|746241.7|748286.2|746286.2|748193.2|746193.2|37
1641280570000|2022-01-04 07:16:10|748245.2|746245.2|748264.8|746264.8|748264.8|746264.8|748238.1|746238.1|29
1641280580000|2022-01-04 07:16:20|748267.1|746267.1|748245.5|746245.5|748271|746271|748232.8|746232.8|21
1641280590000|2022-01-04 07:16:30|748248.1|746248.1|748367.4|746367.4|748374.2|746374.2|748239.2|746239.2|31
1641280600000|2022-01-04 07:16:40|748361.7|746361.7|748343.4|746343.4|748375.7|746375.7|748312.6|746312.6|32
1641280610000|2022-01-04 07:16:50|748343.6|746343.6|748335.6|746335.6|748345.7|746345.7|748307.5|746307.5|24
1641280620000|2022-01-04 07:17:00|748326.5|746326.5|748236.4|746236.4|748339.7|746816.2|747816.2|746236.4|31
1641280630000|2022-01-04 07:17:10|748249.8|746249.8|748166.6|746166.6|748260.4|746260.4|748157.9|746157.9|27
1641280640000|2022-01-04 07:17:20|748176.9|746176.9|748074|746074|748176.9|746176.9|748068|746068|30
1641280650000|2022-01-04 07:17:30|748088.7|746088.7|748092.5|746092.5|748104|746104|748045.2|746045.2|26
1641280660000|2022-01-04 07:17:40|748078.7|746078.7|748118.2|746118.2|748122.7|746122.7|748078.7|746078.7|30
1641280670000|2022-01-04 07:17:50|748122.7|746122.7|748091.4|746091.4|748140.7|746140.7|748069.9|746069.9|34
1641280680000|2022-01-04 07:18:00|748106.5|746106.5|748257.2|746257.2|748261.6|746261.6|748100.6|746100.6|38
1641280690000|2022-01-04 07:18:10|748254.5|746254.5|748208.1|746208.1|748267.9|746267.9|748177.3|746177.3|31
1641280700000|2022-01-04 07:18:20|748211.3|746211.3|748201|746201|748211.3|746211.3|748167.3|746167.3|26
1641280710000|2022-01-04 07:18:30|748200.4|746200.4|748210.7|746210.7|748238.3|746238.3|748171.3|746171.3|31
1641280720000|2022-01-04 07:18:40|748235|746235|748221.6|746221.6|748235|746235|748196.5|746196.5|24
1641280730000|2022-01-04 07:18:50|748218.2|746218.2|748338.9|746338.9|748344|746344|748217.1|746217.1|35
1641280740000|2022-01-04 07:19:00|748339.4|746339.4|748454|746454|748454|746454|748308|746308|34
1641280750000|2022-01-04 07:19:10|748420.6|746420.6|748440.3|746440.3|748450.7|746450.7|748414.3|746414.3|31
1641280760000|2022-01-04 07:19:20|748423.8|746423.8|748456.2|746456.2|748457.8|746457.8|748423.8|746423.8|33
1641280770000|2022-01-04 07:19:30|748457.1|746457.1|748458.5|746458.5|748477.2|746477.2|748452.9|746452.9|27
1641280780000|2022-01-04 07:19:40|748456.4|746456.4|748421.1|746421.1|748456.8|746456.8|748396.4|746396.4|27
1641280790000|2022-01-04 07:19:50|748419.3|746419.3|748405.7|746405.7|748421|746421|748381.1|746381.1|25
1641280800000|2022-01-04 07:20:00|748411.7|746411.7|748492.9|746492.9|748495.5|746495.5|748388.7|746388.7|37
1641280810000|2022-01-04 07:20:10|748491.6|746491.6|748512.2|746512.2|748532.7|746532.7|748489.4|746489.4|31
1641280820000|2022-01-04 07:20:20|748509.3|746509.3|748486.8|746486.8|748518.5|746518.5|748475.3|746475.3|34
1641280830000|2022-01-04 07:20:30|748492.3|746492.3|748526.7|746526.7|748526.7|746526.7|748478.6|746478.6|29
1641280840000|2022-01-04 07:20:40|748511.5|746511.5|748493|746493|748516.6|746516.6|748490.7|746490.7|37
1641280850000|2022-01-04 07:20:50|748491.6|746491.6|748496.1|746496.1|748496.9|746496.9|748490.7|746490.7|15
1641280860000|2022-01-04 07:21:00|748491.3|746491.3|748509.3|746509.3|748533.9|746533.9|748483.3|746483.3|36
1641280870000|2022-01-04 07:21:10|748509|746509|748504|746504|748509.7|746509.7|748487.6|746487.6|26
1641280880000|2022-01-04 07:21:20|748497.2|746497.2|748485.7|746485.7|748506.9|746506.9|748449.3|746449.3|27
1641280890000|2022-01-04 07:21:30|748494.5|746494.5|748469.8|746469.8|748531.3|746531.3|748468.1|746468.1|28
1641280900000|2022-01-04 07:21:40|748498.8|746498.8|748445.4|746445.4|748504.2|746504.2|748415.1|746415.1|30
1641280910000|2022-01-04 07:21:50|748424.9|746424.9|748312.1|746312.1|748434.9|746434.9|748303.2|746303.2|31
1641280920000|2022-01-04 07:22:00|748326.2|746326.2|748358.8|746358.8|748362.9|746362.9|748312|746312|32
1641280930000|2022-01-04 07:22:10|748360.8|746360.8|748362.1|746362.1|748380.6|746380.6|748337.3|746337.3|28
1641280940000|2022-01-04 07:22:20|748363.7|746363.7|748299|746299|748374|746374|748279.2|746279.2|28
1641280950000|2022-01-04 07:22:30|748311.6|746311.6|748262.3|746262.3|748311.6|746311.6|748247|746247|23
1641280960000|2022-01-04 07:22:40|748267.8|746267.8|748263.9|746263.9|748289.8|746289.8|748237.4|746237.4|31
1641280970000|2022-01-04 07:22:50|748262.7|746262.7|748236.9|746236.9|748262.7|746262.7|748214|746214|31
1641280980000|2022-01-04 07:23:00|748233.9|746233.9|747752|746752|748256.4|746777.5|747737.3|746220|30
1641280990000|2022-01-04 07:23:10|747747.8|746747.8|748112.9|746112.9|748135.7|746747.8|747733.5|746088.2|32
1641281000000|2022-01-04 07:23:20|748114|746114|748129.2|746129.2|748152.5|746152.5|748105.3|746105.3|28
1641281010000|2022-01-04 07:23:30|748133.9|746133.9|748143.2|746143.2|748155.6|746155.6|748113.8|746113.8|23
1641281020000|2022-01-04 07:23:40|748146.3|746146.3|748097.3|746097.3|748146.5|746146.5|748086.5|746086.5|31
1641281030000|2022-01-04 07:23:50|748080.5|746080.5|748125.3|746125.3|748125.3|746125.3|748060.7|746060.7|23
1641281040000|2022-01-04 07:24:00|748098.4|746098.4|748118.7|746118.7|748141.8|746141.8|748091.2|746091.2|26
1641281050000|2022-01-04 07:24:10|748119.3|746119.3|748119.4|746119.4|748138.5|746138.5|748070|746070|25
1641281060000|2022-01-04 07:24:20|748122.9|746122.9|748111|746111|748138.2|746138.2|748100.7|746100.7|27
1641281070000|2022-01-04 07:24:30|748132.1|746132.1|748136.5|746136.5|748141.4|746141.4|748091.3|746091.3|29
1641281080000|2022-01-04 07:24:40|748125|746125|748150.3|746150.3|748162.7|746162.7|748119.8|746119.8|31
1641281090000|2022-01-04 07:24:50|748153|746153|748150.8|746150.8|748191.6|746191.6|748148.5|746148.5|33
1641281100000|2022-01-04 07:25:00|748155.6|746155.6|748204.8|746204.8|748204.8|746204.8|748155.4|746155.4|33
1641281110000|2022-01-04 07:25:10|748204|746204|748198.4|746198.4|748226.3|746691|747691|746173.8|33
1641281120000|2022-01-04 07:25:20|748149.2|746149.2|748177.8|746177.8|748218.3|746218.3|748149|746149|28
1641281130000|2022-01-04 07:25:30|748201.4|746201.4|748219.2|746219.2|748232.9|746232.9|748170.7|746170.7|25
1641281140000|2022-01-04 07:25:40|748224.6|746224.6|748161|746161|748224.6|746224.6|748145.5|746145.5|26
1641281150000|2022-01-04 07:25:50|748162.9|746162.9|748138.2|746138.2|748181.5|746181.5|748122.6|746122.6|19
1641281160000|2022-01-04 07:26:00|748146.5|746146.5|748167.6|746167.6|748177.4|746177.4|748130.3|746130.3|21
1641281170000|2022-01-04 07:26:10|748154.8|746154.8|748165.4|746165.4|748174.4|746174.4|748137.4|746137.4|19
1641281180000|2022-01-04 07:26:20|748143.7|746143.7|748163.3|746163.3|748175.4|746175.4|748143.7|746143.7|27
1641281190000|2022-01-04 07:26:30|748139.6|746139.6|748087.5|746087.5|748148.9|746583.9|747571.8|746058.6|25
1641281200000|2022-01-04 07:26:40|748075|746075|748089.5|746089.5|748110|746110|748061.9|746061.9|22
1641281210000|2022-01-04 07:26:50|748075.1|746075.1|748060.4|746060.4|748086.5|746552.3|747541.8|746058.2|23
1641281220000|2022-01-04 07:27:00|748040.2|746040.2|748075.9|746075.9|748114.6|746578.9|747563.4|746031.5|30
1641281230000|2022-01-04 07:27:10|747578.8|746578.8|748032.1|746032.1|748097|746581.5|747578.8|746024.3|27
1641281240000|2022-01-04 07:27:20|748034.4|746034.4|747937.9|745937.9|748104|746413.1|747406.9|745915|33
1641281250000|2022-01-04 07:27:30|747912.9|745912.9|747897.3|745897.3|747947|745947|747880.2|745880.2|30
1641281260000|2022-01-04 07:27:40|747886.3|745886.3|747859.5|745859.5|747900.6|746370.8|747354.1|745851.6|35
1641281270000|2022-01-04 07:27:50|747850.8|745850.8|747339.3|746339.3|747877.8|746365.2|747339.3|745801.5|24
1641281280000|2022-01-04 07:28:00|747845.8|745845.8|747844|745844|747874.7|746359|747346.4|745835|32
1641281290000|2022-01-04 07:28:10|747842.2|745842.2|747844.7|745844.7|747851.6|746357.1|747351.7|745836.9|18
1641281300000|2022-01-04 07:28:20|747844|745844|747835.5|745835.5|747877.9|746360.7|747323.7|745825.6|31
1641281310000|2022-01-04 07:28:30|747841.4|745841.4|747783.9|745783.9|747847.8|746336.1|747312.7|745783.9|28
1641281320000|2022-01-04 07:28:40|747804.2|745804.2|747810.6|745810.6|747829.4|745829.4|747793.4|745793.4|29
1641281330000|2022-01-04 07:28:50|747817.8|745817.8|747805.2|745805.2|747857.2|745857.2|747789.5|745789.5|28
1641281340000|2022-01-04 07:29:00|747798.7|745798.7|747827.6|745827.6|747827.6|745827.6|747782|745782|30
1641281350000|2022-01-04 07:29:10|747842.3|745842.3|747850.2|745850.2|747851.9|746350.1|747342.7|745812.5|18
1641281360000|2022-01-04 07:29:20|747857|745857|747878.7|745878.7|747878.9|745878.9|747854.5|745854.5|27
1641281370000|2022-01-04 07:29:30|747884.3|745884.3|747362|746362|747884.3|746362|747362|745850|24
1641281380000|2022-01-04 07:29:40|747365.1|746365.1|747352.1|746352.1|747879.8|746377.5|747346|745848.3|24
1641281390000|2022-01-04 07:29:50|747362|746362|747770|745770|747848.1|746362|747323.3|745770|33
1641281400000|2022-01-04 07:30:00|747781.9|745781.9|747470.5|746470.5|747947.5|746473.2|747351|745777.8|35
1641281410000|2022-01-04 07:30:10|747474.4|746474.4|747979.2|745979.2|747994.3|746493.5|747458.7|745957.2|30
1641281420000|2022-01-04 07:30:20|747981|745981|747480.1|746480.1|747981|746492.8|747474.4|745981|24
1641281430000|2022-01-04 07:30:30|747478|746478|747480|746480|747986.7|746490.8|747477.1|745981.4|19
1641281440000|2022-01-04 07:30:40|747476.2|746476.2|747489|746489|747507.3|746507.3|747476.2|746476.2|27
1641281450000|2022-01-04 07:30:50|747493.9|746493.9|747541.8|746541.8|747546.6|746546.6|747472.1|746472.1|25
1641281460000|2022-01-04 07:31:00|747545.5|746545.5|747677.3|746677.3|748129|746677.3|747532.8|746119.1|31
1641281470000|2022-01-04 07:31:10|747662.4|746662.4|747701.3|746701.3|748190.6|746701.3|747652.1|746149.1|35
1641281480000|2022-01-04 07:31:20|747701.4|746701.4|747726.7|746726.7|747733.8|746733.8|747700|746700|29
1641281490000|2022-01-04 07:31:30|747717.2|746717.2|748223.1|746223.1|748228.7|746744.4|747706|746214.1|25
1641281500000|2022-01-04 07:31:40|748229.1|746229.1|747726.1|746726.1|748229.4|746731.6|747706|746207.9|24
1641281510000|2022-01-04 07:31:50|747734|746734|747523.1|746523.1|747746.3|746746.3|747523.1|746523.1|27
1641281520000|2022-01-04 07:32:00|747518.4|746518.4|747584.8|746584.8|748039.3|746584.8|747503|746039.3|36
1641281530000|2022-01-04 07:32:10|747585.5|746585.5|747696.8|746696.8|747711|746711|747585.5|746585.5|32
1641281540000|2022-01-04 07:32:20|747658.3|746658.3|747702.8|746702.8|747716.1|746716.1|747658.3|746658.3|33
1641281550000|2022-01-04 07:32:30|747699.2|746699.2|747695.6|746695.6|747704.8|746704.8|747688.6|746688.6|21
1641281560000|2022-01-04 07:32:40|747692.1|746692.1|747727.4|746727.4|747727.4|746727.4|747691.2|746691.2|21
1641281570000|2022-01-04 07:32:50|747714.2|746714.2|747554.1|746554.1|747728.2|746728.2|747554.1|746554.1|20
1641281580000|2022-01-04 07:33:00|747571.5|746571.5|747654.9|746654.9|747686|746686|747571.5|746571.5|33
1641281590000|2022-01-04 07:33:10|747656.3|746656.3|747734.8|746734.8|747745.2|746745.2|747653.8|746653.8|21
1641281600000|2022-01-04 07:33:20|747730.3|746730.3|747740.4|746740.4|747741.6|746741.6|747689.7|746689.7|28
1641281610000|2022-01-04 07:33:30|747741.8|746741.8|747752.9|746752.9|747762.4|746762.4|747721.6|746721.6|16
1641281620000|2022-01-04 07:33:40|747771|746771|747727.1|746727.1|747772.8|746772.8|747718.2|746718.2|26
1641281630000|2022-01-04 07:33:50|747730.9|746730.9|747720.8|746720.8|747764.5|746764.5|747706.9|746706.9|12
1641281640000|2022-01-04 07:34:00|747715.6|746715.6|747748.7|746748.7|747768.2|746768.2|747715.1|746715.1|25
1641281650000|2022-01-04 07:34:10|747748.8|746748.8|747798.3|746798.3|747812.4|746812.4|747743.2|746743.2|21
1641281660000|2022-01-04 07:34:20|747795.9|746795.9|747797.5|746797.5|747818.4|746818.4|747795.9|746795.9|21
1641281670000|2022-01-04 07:34:30|747802|746802|747977.5|746977.5|747977.5|746977.5|747797.5|746797.5|26
1641281680000|2022-01-04 07:34:40|747983.5|746983.5|748004.1|747004.1|748041.6|747041.6|747964|746964|32
1641281690000|2022-01-04 07:34:50|748006.6|747006.6|747943.6|746943.6|748006.6|747006.6|747936.6|746936.6|26
1641281700000|2022-01-04 07:35:00|747951.7|746951.7|748140.5|747140.5|748145.2|747145.2|747930|746930|34
1641281710000|2022-01-04 07:35:10|748150.4|747150.4|749181.2|747181.2|749274|747406|748150.4|746750.7|39
1641281720000|2022-01-04 07:35:20|749172|747172|749190.7|747190.7|749240.9|747733.3|748695.2|747154.4|37
1641281730000|2022-01-04 07:35:30|749128.4|747128.4|749057.1|747057.1|749128.4|747128.4|749044.4|747044.4|31
1641281740000|2022-01-04 07:35:40|749060.8|747060.8|749055.7|747055.7|749065.3|747065.3|749043.6|747043.6|22
1641281750000|2022-01-04 07:35:50|749073.1|747073.1|749126.2|747126.2|749132.1|747582|748554.5|747060.7|28
1641281760000|2022-01-04 07:36:00|749123.7|747123.7|749142.3|747142.3|749142.3|747654.4|748634.2|747114.7|29
1641281770000|2022-01-04 07:36:10|749136.3|747136.3|748625|747625|749150.9|747637.8|748612.9|747128.4|31
1641281780000|2022-01-04 07:36:20|749134|747134|749094.4|747094.4|749135|747633.3|748593.3|747094.4|25
1641281790000|2022-01-04 07:36:30|749116.4|747116.4|748580.7|747580.7|749116.4|747626|748550|747111.7|22
1641281800000|2022-01-04 07:36:40|748550|747550|748593.9|747593.9|748597.8|747597.8|748550|747550|18
1641281810000|2022-01-04 07:36:50|748580.4|747580.4|748602.5|747602.5|748609.9|747609.9|748580.4|747580.4|16
1641281820000|2022-01-04 07:37:00|748605.5|747605.5|748596.1|747596.1|748610.9|747610.9|748592.8|747592.8|26
1641281830000|2022-01-04 07:37:10|748596|747596|748510.9|747510.9|748598.6|747598.6|748510.9|747510.9|29
1641281840000|2022-01-04 07:37:20|748509.5|747509.5|748434.7|747434.7|748511.8|747511.8|748426|747426|35
1641281850000|2022-01-04 07:37:30|748430.3|747430.3|748540.9|747540.9|748564.3|747564.3|748430.3|747430.3|35
1641281860000|2022-01-04 07:37:40|748539.7|747539.7|748511.3|747511.3|748539.7|747539.7|748504.5|747504.5|24
1641281870000|2022-01-04 07:37:50|748517.5|747517.5|748515.5|747515.5|748570.6|747570.6|748510.5|747510.5|31
1641281880000|2022-01-04 07:38:00|748515.6|747515.6|748520.3|747520.3|748543.9|747543.9|748507.1|747507.1|24
1641281890000|2022-01-04 07:38:10|748523.8|747523.8|748496.2|747496.2|748523.8|747523.8|748490|747490|33
1641281900000|2022-01-04 07:38:20|748498.8|747498.8|748542|747542|748551.2|747551.2|748498.8|747498.8|20
1641281910000|2022-01-04 07:38:30|748540.5|747540.5|748551.1|747551.1|748554.1|747554.1|748537|747537|10
1641281920000|2022-01-04 07:38:40|748546.2|747546.2|748471.8|747471.8|748546.2|747546.2|748460.7|747460.7|27
1641281930000|2022-01-04 07:38:50|748474.7|747474.7|748474|747474|748487|747487|748462.9|747462.9|20
1641281940000|2022-01-04 07:39:00|748473.4|747473.4|748543.8|747543.8|748553.6|747553.6|748473.4|747473.4|24
1641281950000|2022-01-04 07:39:10|748555.9|747555.9|748537.5|747537.5|748556.7|747556.7|748537.5|747537.5|19
1641281960000|2022-01-04 07:39:20|748547.6|747547.6|748563.5|747563.5|748570.1|747570.1|748545.6|747545.6|13
1641281970000|2022-01-04 07:39:30|748582.5|747582.5|748537|747537|748590.7|747590.7|748537|747537|19
1641281980000|2022-01-04 07:39:40|748554.9|747554.9|748539|747539|748556.7|747556.7|748526|747526|27
1641281990000|2022-01-04 07:39:50|748528.6|747528.6|748469.3|747469.3|748539|747539|748469.3|747469.3|15
1641282000000|2022-01-04 07:40:00|748466.2|747466.2|748589|747589|748597|747597|748465|747465|29
1641282010000|2022-01-04 07:40:10|748590|747590|749355.3|747355.3|749364|747868.7|748588.8|747355.3|22
1641282020000|2022-01-04 07:40:20|749367.9|747367.9|749449.7|747449.7|749480.8|747987.1|748857.6|747367.8|34
1641282030000|2022-01-04 07:40:30|749446.5|747446.5|748970.4|747970.4|749446.5|747970.4|748935.3|747432.9|29
1641282040000|2022-01-04 07:40:40|748950.9|747950.9|749616.3|747616.3|749617|748099.8|748949.9|747570.1|29
1641282050000|2022-01-04 07:40:50|749618.4|747618.4|748922.1|747922.1|749619.2|748046.9|748909.4|747466.1|36
1641282060000|2022-01-04 07:41:00|748919.4|747919.4|748922.8|747922.8|748948.4|747948.4|748906.8|747906.8|28
1641282070000|2022-01-04 07:41:10|748922.3|747922.3|748856.3|747856.3|748926.3|747926.3|748856.3|747856.3|20
1641282080000|2022-01-04 07:41:20|748855.3|747855.3|749321.6|747321.6|749356.5|747856.2|748836.6|747307|17
1641282090000|2022-01-04 07:41:30|749325.3|747325.3|749332.8|747332.8|749333.3|747333.3|749325.3|747325.3|6
1641282100000|2022-01-04 07:41:40|749332.2|747332.2|748788.4|747788.4|749342.6|747835.9|748788.4|747317.5|22
1641282110000|2022-01-04 07:41:50|748789|747789|748754.5|747754.5|749289.5|747789|748747.3|747284|20
1641282120000|2022-01-04 07:42:00|748751.9|747751.9|748768.6|747768.6|748770.4|747770.4|748746|747746|23
1641282130000|2022-01-04 07:42:10|748767.8|747767.8|748748.6|747748.6|748770.2|747770.2|748740.3|747740.3|19
1641282140000|2022-01-04 07:42:20|748749.2|747749.2|749242|747242|749252.9|747750.5|748749.2|747242|13
1641282150000|2022-01-04 07:42:30|749245.7|747245.7|748784.1|747784.1|749247.1|747790.2|748759.7|747245.7|11
1641282160000|2022-01-04 07:42:40|748783.2|747783.2|748840.3|747840.3|748856.5|747856.5|748783.2|747783.2|20
1641282170000|2022-01-04 07:42:50|748840.2|747840.2|748841.2|747841.2|748843.2|747843.2|748832|747832|14
1641282180000|2022-01-04 07:43:00|748841.3|747841.3|748835.2|747835.2|748847.3|747847.3|748830.8|747830.8|18
1641282190000|2022-01-04 07:43:10|748844.1|747844.1|748713.6|747713.6|748844.1|747844.1|748713.6|747713.6|16
1641282200000|2022-01-04 07:43:20|748711.1|747711.1|748709.3|747709.3|748720.1|747720.1|748701.9|747701.9|18
1641282210000|2022-01-04 07:43:30|748707.5|747707.5|749209.3|747209.3|749219.8|747714|748702|747205.4|17
1641282220000|2022-01-04 07:43:40|749206.1|747206.1|748710.6|747710.6|749210.2|747710.6|748697.1|747200.7|19
1641282230000|2022-01-04 07:43:50|748704.6|747704.6|748693.3|747693.3|748720.2|747720.2|748693.3|747693.3|29
1641282240000|2022-01-04 07:44:00|748691.3|747691.3|748637.9|747637.9|748691.3|747691.3|748628.8|747628.8|19
1641282250000|2022-01-04 07:44:10|748634.2|747634.2|748650|747650|748660.2|747660.2|748634.2|747634.2|19
1641282260000|2022-01-04 07:44:20|748649.3|747649.3|748646.8|747646.8|748651.1|747651.1|748639.9|747639.9|15
1641282270000|2022-01-04 07:44:30|748634.7|747634.7|748627.5|747627.5|748648.6|747648.6|748623.7|747623.7|24
1641282280000|2022-01-04 07:44:40|748627.7|747627.7|748579.2|747579.2|748641.3|747641.3|748579.2|747579.2|24
1641282290000|2022-01-04 07:44:50|749083.3|747083.3|748893.7|746893.7|749100.1|747428.9|748428.9|746890.6|31
1641282300000|2022-01-04 07:45:00|748892.5|746892.5|748338|747338|748922.8|747467.6|748306.3|746892.5|36
1641282310000|2022-01-04 07:45:10|748329.3|747329.3|748432.1|747432.1|748432.1|747432.1|748329.3|747329.3|23
1641282320000|2022-01-04 07:45:20|748446.4|747446.4|748434|747434|748446.7|747446.7|748427.5|747427.5|23
1641282330000|2022-01-04 07:45:30|748436.4|747436.4|748437|747437|748442|747442|748432.2|747432.2|15
1641282340000|2022-01-04 07:45:40|748436|747436|748434.2|747434.2|748442.4|747442.4|748424.1|747424.1|27
1641282350000|2022-01-04 07:45:50|748433.6|747433.6|748440.6|747440.6|748441.1|747441.1|748431.9|747431.9|13
1641282360000|2022-01-04 07:46:00|748436.8|747436.8|748459.3|747459.3|748459.3|747459.3|748436.8|747436.8|19
1641282370000|2022-01-04 07:46:10|748448.1|747448.1|748429.7|747429.7|748455.4|747455.4|748423.6|747423.6|21
1641282380000|2022-01-04 07:46:20|748429.6|747429.6|748431|747431|748434.8|747434.8|748427.8|747427.8|17
1641282390000|2022-01-04 07:46:30|748432.3|747432.3|748455.8|747455.8|748476.6|747476.6|748432.3|747432.3|17
1641282400000|2022-01-04 07:46:40|748461.9|747461.9|748443.8|747443.8|748476.4|747476.4|748442.4|747442.4|23
1641282410000|2022-01-04 07:46:50|748443.5|747443.5|748439.2|747439.2|748446.8|747446.8|748436.4|747436.4|16
1641282420000|2022-01-04 07:47:00|748447.1|747447.1|748539.3|747539.3|748542.5|747542.5|748437.5|747437.5|34
1641282430000|2022-01-04 07:47:10|748544|747544|748599.5|747599.5|748618.5|747618.5|748531.6|747531.6|31
1641282440000|2022-01-04 07:47:20|748612.6|747612.6|748631.1|747631.1|748638.4|747638.4|748608.1|747608.1|25
1641282450000|2022-01-04 07:47:30|748624.7|747624.7|748615.1|747615.1|748635.2|747635.2|748612.8|747612.8|16
1641282460000|2022-01-04 07:47:40|748611.8|747611.8|748538.7|747538.7|748611.8|747611.8|748510.2|747510.2|26
1641282470000|2022-01-04 07:47:50|748535.6|747535.6|748522.6|747522.6|748547.7|747547.7|748522.1|747522.1|27
1641282480000|2022-01-04 07:48:00|748526.7|747526.7|748535.6|747535.6|748562.5|747562.5|748524.1|747524.1|25
1641282490000|2022-01-04 07:48:10|748535.1|747535.1|748527.5|747527.5|748568.7|747568.7|748512.2|747512.2|23
1641282500000|2022-01-04 07:48:20|748530|747530|748526.3|747526.3|748532.6|747532.6|748515.6|747515.6|18
1641282510000|2022-01-04 07:48:30|748524.8|747524.8|748510.6|747510.6|748535.5|747535.5|748510.6|747510.6|23
1641282520000|2022-01-04 07:48:40|748482.6|747482.6|748439.2|747439.2|748486|747486|748435.3|747435.3|27
1641282530000|2022-01-04 07:48:50|748438.7|747438.7|748403.7|747403.7|748441|747441|748403.5|747403.5|22
1641282540000|2022-01-04 07:49:00|748403.9|747403.9|748322.6|747322.6|748409|747409|748289.1|747289.1|26
1641282550000|2022-01-04 07:49:10|748322.8|747322.8|748299.7|747299.7|748323.2|747323.2|748293.3|747293.3|27
1641282560000|2022-01-04 07:49:20|748300.1|747300.1|748316.9|747316.9|748324.3|747324.3|748296.6|747296.6|27
1641282570000|2022-01-04 07:49:30|748316.8|747316.8|748268.5|747268.5|748324.6|747324.6|748258.6|747258.6|21
1641282580000|2022-01-04 07:49:40|748273.3|747273.3|748327.7|747327.7|748350.3|747350.3|748255.2|747255.2|26
1641282590000|2022-01-04 07:49:50|748320.5|747320.5|748332.4|747332.4|748338.1|747338.1|748320.5|747320.5|19
1641282600000|2022-01-04 07:50:00|748333.6|747333.6|748479.7|747479.7|748479.7|747479.7|748333.6|747333.6|32
1641282610000|2022-01-04 07:50:10|748479.5|747479.5|748486.9|747486.9|748494.4|747494.4|748474|747474|27
1641282620000|2022-01-04 07:50:20|748484|747484|748492.1|747492.1|748496.2|747496.2|748484|747484|15
1641282630000|2022-01-04 07:50:30|748492.7|747492.7|748501.5|747501.5|748507.9|747507.9|748481.7|747481.7|15
1641282640000|2022-01-04 07:50:40|748497.9|747497.9|748334|747334|748528.2|747528.2|748333.2|747333.2|22
1641282650000|2022-01-04 07:50:50|748332.4|747332.4|748216.3|747216.3|748333.1|747333.1|748216.3|747216.3|28
1641282660000|2022-01-04 07:51:00|748224.8|747224.8|748232.2|747232.2|748252.9|747252.9|748220.2|747220.2|27
1641282670000|2022-01-04 07:51:10|748228.1|747228.1|748227.7|747227.7|748257.5|747257.5|748191.9|747191.9|27
1641282680000|2022-01-04 07:51:20|748226.6|747226.6|748225|747225|748239.1|747239.1|748215.8|747215.8|27
1641282690000|2022-01-04 07:51:30|748223.8|747223.8|748232.9|747232.9|748260.9|747260.9|748215.2|747215.2|19
1641282700000|2022-01-04 07:51:40|748238.3|747238.3|748198.7|747198.7|748727.6|747241.2|748198.7|746717.4|15
1641282710000|2022-01-04 07:51:50|748220.6|747220.6|748218.3|747218.3|748239.4|747239.4|748193.4|747193.4|19
1641282720000|2022-01-04 07:52:00|748212.1|747212.1|748227.8|747227.8|748228.9|747228.9|748199.7|747199.7|18
1641282730000|2022-01-04 07:52:10|748197|747197|748077.4|747077.4|748584.8|747197|748061.8|746584.8|31
1641282740000|2022-01-04 07:52:20|748078.8|747078.8|748526.7|746526.7|748573.2|747078.8|748014.7|746500.7|35
1641282750000|2022-01-04 07:52:30|748413|746413|748410|746410|748416.7|746416.7|748396.5|746396.5|21
1641282760000|2022-01-04 07:52:40|747902|746902|747835.5|746835.5|747930.2|746930.2|747833.3|746833.3|21
1641282770000|2022-01-04 07:52:50|747836.5|746836.5|748388.7|746388.7|748410.6|746907|747836.5|746384.7|25
1641282780000|2022-01-04 07:53:00|747904.8|746904.8|747773|746773|748422.7|746972.9|747768.6|746267|37
1641282790000|2022-01-04 07:53:10|747772.5|746772.5|748361.9|746361.9|748362|746876.8|747757.8|746361.9|24
1641282800000|2022-01-04 07:53:20|748366.5|746366.5|747782.2|746782.2|748366.5|746864.7|747774.2|746308.6|26
1641282810000|2022-01-04 07:53:30|747782.9|746782.9|747706.5|746706.5|747782.9|746782.9|747686.6|746686.6|31
1641282820000|2022-01-04 07:53:40|747688.6|746688.6|748172.1|746172.1|748191.7|746688.6|747688.6|746155.8|23
1641282830000|2022-01-04 07:53:50|748171.6|746171.6|747763.3|746763.3|748210.2|746763.3|747697.5|746164.2|19
1641282840000|2022-01-04 07:54:00|747790.6|746790.6|748361.3|746361.3|748370.9|746899.7|747753.8|746358.4|33
1641282850000|2022-01-04 07:54:10|748361.7|746361.7|747864.4|746864.4|748361.7|746868.4|747861.9|746361.7|22
1641282860000|2022-01-04 07:54:20|747863.9|746863.9|747896.7|746896.7|747912.3|746912.3|747863.9|746863.9|24
1641282870000|2022-01-04 07:54:30|747892.9|746892.9|747914.8|746914.8|747922|746922|747892.9|746892.9|23
1641282880000|2022-01-04 07:54:40|747904|746904|747915.4|746915.4|747919.3|746919.3|747904|746904|29
1641282890000|2022-01-04 07:54:50|747920.2|746920.2|747928.2|746928.2|747938.2|746938.2|747917.9|746917.9|4
1641282900000|2022-01-04 07:55:00|747918|746918|747978.3|746978.3|747978.3|746978.3|747918|746918|23
1641282910000|2022-01-04 07:55:10|747976.6|746976.6|747995.4|746995.4|748024.5|747024.5|747970.9|746970.9|27
1641282920000|2022-01-04 07:55:20|747995.1|746995.1|748540.5|746540.5|748563.4|747058.5|747995.1|746539.2|29
1641282930000|2022-01-04 07:55:30|748539.4|746539.4|748111.2|747111.2|748543.4|747129|748099.9|746539.4|17
1641282940000|2022-01-04 07:55:40|748110.5|747110.5|748196.9|747196.9|748677.7|747196.9|748110.5|746677.7|25
1641282950000|2022-01-04 07:55:50|748204.2|747204.2|748201.4|747201.4|748226.5|747226.5|748201|747201|10
1641282960000|2022-01-04 07:56:00|748201.5|747201.5|748164.9|747164.9|748211|747211|748161.7|747161.7|22
1641282970000|2022-01-04 07:56:10|748152.9|747152.9|748087.8|747087.8|748591.1|747156.9|748077.9|746587.5|18
1641282980000|2022-01-04 07:56:20|748086.3|747086.3|748122.8|747122.8|748131.8|747131.8|748083.8|747083.8|23
1641282990000|2022-01-04 07:56:30|748120|747120|748430.2|746430.2|748430.2|747123.3|747949.8|746430.2|26
1641283000000|2022-01-04 07:56:40|747931.6|746931.6|747950.1|746950.1|747954.8|746954.8|747931.6|746931.6|21
1641283010000|2022-01-04 07:56:50|748450.6|746450.6|747901.7|746901.7|748452.7|746933.1|747901.7|746445.8|13
1641283020000|2022-01-04 07:57:00|747906.3|746906.3|747833.2|746833.2|748349.5|746920|747830.1|746349.5|34
1641283030000|2022-01-04 07:57:10|747825|746825|747813.2|746813.2|748340|746840.8|747811.7|746285.1|25
1641283040000|2022-01-04 07:57:20|748316.2|746316.2|748340.4|746340.4|748340.6|746836.2|747833.2|746305.1|20
1641283050000|2022-01-04 07:57:30|747836.8|746836.8|748361.5|746361.5|748377.4|746837.3|747836.6|746337.7|17
1641283060000|2022-01-04 07:57:40|748374.2|746374.2|748371.3|746371.3|748374.2|746374.2|748370.6|746370.6|6
1641283070000|2022-01-04 07:57:50|748371.4|746371.4|747865.4|746865.4|748373.6|746874.2|747863.2|746370.7|13
1641283080000|2022-01-04 07:58:00|747865.2|746865.2|747821.7|746821.7|748373.7|746875.7|747787.4|746285.8|16
1641283090000|2022-01-04 07:58:10|747805.1|746805.1|747766.5|746766.5|748291.5|746809.1|747763.4|746291|23
1641283100000|2022-01-04 07:58:20|747773.7|746773.7|747832.5|746832.5|747843.8|746843.8|747765.3|746765.3|26
1641283110000|2022-01-04 07:58:30|747835.7|746835.7|748321.7|746321.7|748323.3|746835.7|747820.5|746316.6|23
1641283120000|2022-01-04 07:58:40|748319|746319|747879|746879|748379.5|746879|747834.5|746319|21
1641283130000|2022-01-04 07:58:50|747872.7|746872.7|748374.4|746374.4|748379.5|746872.7|747872.7|746369.4|14
1641283140000|2022-01-04 07:59:00|748369.5|746369.5|747874.9|746874.9|748376.6|746887|747874.6|746369.1|13
1641283150000|2022-01-04 07:59:10|747874.2|746874.2|748345.7|746345.7|748362.4|746874.2|747851.9|746340.5|17
1641283160000|2022-01-04 07:59:20|748344.5|746344.5|748275.5|746275.5|748345.8|746785.6|747781.1|746275.1|18
1641283170000|2022-01-04 07:59:30|748278.4|746278.4|748279.5|746279.5|748280.4|746280.4|748274.2|746274.2|15
1641283180000|2022-01-04 07:59:40|748279.9|746279.9|748235.6|746235.6|748283.5|746746.7|747746.7|746235.6|17
1641283190000|2022-01-04 07:59:50|747754.9|746754.9|748256.7|746256.7|748269.3|746756.8|747740.4|746235.2|18
1641283200000|2022-01-04 08:00:00|748246|746246|748442|746442|748460.6|746960.8|747960.8|746246|37
1641283210000|2022-01-04 08:00:10|748442.4|746442.4|748430|746430|748443.2|746443.2|748425.1|746425.1|33
1641283220000|2022-01-04 08:00:20|748433|746433|747880.3|746880.3|748435.8|746921.3|747880.3|746388.6|28
1641283230000|2022-01-04 08:00:30|747882.9|746882.9|748342|746342|748388.2|746887.6|747850.8|746337.7|25
1641283240000|2022-01-04 08:00:40|748337.5|746337.5|748333.4|746333.4|748344.7|746344.7|748321.1|746321.1|25
1641283250000|2022-01-04 08:00:50|748336.1|746336.1|748349|746349|748371.4|746371.4|748336|746336|24
1641283260000|2022-01-04 08:01:00|748349.7|746349.7|748351.7|746351.7|748387.2|746829|747829|746340.1|28
1641283270000|2022-01-04 08:01:10|748352.1|746352.1|747743.8|746743.8|748365.1|746828.4|747742|746339.6|29
1641283280000|2022-01-04 08:01:20|747743.7|746743.7|747747.6|746747.6|747752.8|746752.8|747733.2|746733.2|23
1641283290000|2022-01-04 08:01:30|747749.8|746749.8|747762.2|746762.2|747789.5|746789.5|747747.9|746747.9|23
1641283300000|2022-01-04 08:01:40|747761|746761|747750|746750|747761|746761|747750|746750|15
1641283310000|2022-01-04 08:01:50|747753.6|746753.6|747708.4|746708.4|747760.5|746760.5|747708.4|746708.4|26
1641283320000|2022-01-04 08:02:00|747717.5|746717.5|747822.5|746822.5|747824|746824|747712|746712|24
1641283330000|2022-01-04 08:02:10|747823.1|746823.1|747779.1|746779.1|747823.1|746823.1|747761.9|746761.9|23
1641283340000|2022-01-04 08:02:20|747779.7|746779.7|747775.2|746775.2|747779.8|746779.8|747771|746771|23
1641283350000|2022-01-04 08:02:30|747775.6|746775.6|747768.7|746768.7|747779.8|746779.8|747763.3|746763.3|19
1641283360000|2022-01-04 08:02:40|747768.5|746768.5|747771.6|746771.6|747771.8|746771.8|747766.8|746766.8|16
1641283370000|2022-01-04 08:02:50|747771.7|746771.7|747782.9|746782.9|747785|746785|747771.7|746771.7|14
1641283380000|2022-01-04 08:03:00|747786|746786|748100|747100|748107.2|747107.2|747786|746786|29
1641283390000|2022-01-04 08:03:10|748601.5|746601.5|748154.5|747154.5|748610.3|747186.2|748143.7|746601.5|29
1641283400000|2022-01-04 08:03:20|748159.4|747159.4|748165.5|747165.5|748165.9|747165.9|748158.9|747158.9|23
1641283410000|2022-01-04 08:03:30|748165.9|747165.9|748160.7|747160.7|748165.9|747165.9|748152.7|747152.7|15
1641283420000|2022-01-04 08:03:40|748159.8|747159.8|748247.3|747247.3|748258.1|747258.1|748156.9|747156.9|17
1641283430000|2022-01-04 08:03:50|748250.3|747250.3|748116.1|747116.1|748256.4|747256.4|748114.5|747114.5|19
1641283440000|2022-01-04 08:04:00|748119.5|747119.5|748140.1|747140.1|748170.4|747170.4|748111.3|747111.3|27
1641283450000|2022-01-04 08:04:10|748643.8|746643.8|748038.2|747038.2|748643.8|747063.2|748023.8|746640.4|18
1641283460000|2022-01-04 08:04:20|748040.6|747040.6|748058.1|747058.1|748065.5|747065.5|748033|747033|21
1641283470000|2022-01-04 08:04:30|748067.1|747067.1|748148.2|747148.2|748688.4|747187.4|748067.1|746660.8|26
1641283480000|2022-01-04 08:04:40|748146|747146|748161.9|747161.9|748163.1|747163.1|748143.5|747143.5|19
1641283490000|2022-01-04 08:04:50|748161.8|747161.8|748164.7|747164.7|748167.4|747167.4|748160.8|747160.8|13
1641283500000|2022-01-04 08:05:00|748163.7|747163.7|748282.3|747282.3|748650|747292.3|748146|746650|29
1641283510000|2022-01-04 08:05:10|748293.6|747293.6|748787.8|746787.8|748787.8|747322.6|748279.4|746787.8|29
1641283520000|2022-01-04 08:05:20|748795|746795|748297.2|747297.2|748805.4|747311.6|748293.7|746793.8|27
1641283530000|2022-01-04 08:05:30|748294.1|747294.1|748299|747299|748300.2|747300.2|748294.1|747294.1|20
1641283540000|2022-01-04 08:05:40|748300.4|747300.4|748366.8|747366.8|748371.2|747371.2|748300.4|747300.4|19
1641283550000|2022-01-04 08:05:50|748367.4|747367.4|748364.9|747364.9|748375.6|747375.6|748359|747359|30
1641283560000|2022-01-04 08:06:00|748363.1|747363.1|748360.7|747360.7|748380.2|747380.2|748342.5|747342.5|27
1641283570000|2022-01-04 08:06:10|748358.4|747358.4|748337.5|747337.5|748358.4|747358.4|748335.7|747335.7|19
1641283580000|2022-01-04 08:06:20|748345.3|747345.3|748337.8|747337.8|748364.5|747364.5|748337.8|747337.8|20
1641283590000|2022-01-04 08:06:30|748338.1|747338.1|748350.8|747350.8|748351.1|747351.1|748338.1|747338.1|17
1641283600000|2022-01-04 08:06:40|748351.6|747351.6|748468.8|747468.8|748492|747492|748351.6|747351.6|27
1641283610000|2022-01-04 08:06:50|748468.2|747468.2|748547.6|747547.6|748559|747559|748368|747368|34
1641283620000|2022-01-04 08:07:00|748561.6|747561.6|748558.5|747558.5|748561.6|747561.6|748541.4|747541.4|24
1641283630000|2022-01-04 08:07:10|748561.1|747561.1|748549.9|747549.9|748562.1|747562.1|748543.8|747543.8|22
1641283640000|2022-01-04 08:07:20|748549.3|747549.3|748658.1|747658.1|748680.4|747680.4|748541.2|747541.2|31
1641283650000|2022-01-04 08:07:30|748664.4|747664.4|748663.5|747663.5|748673.1|747673.1|748639.8|747639.8|16
1641283660000|2022-01-04 08:07:40|748665.5|747665.5|748685|747685|748685|747685|748644.3|747644.3|21
1641283670000|2022-01-04 08:07:50|748687.3|747687.3|748673.2|747673.2|748687.3|747687.3|748638|747638|17
1641283680000|2022-01-04 08:08:00|748664.9|747664.9|748806.7|747806.7|748825|747825|748661.1|747661.1|33
1641283690000|2022-01-04 08:08:10|748805.8|747805.8|748785|747785|748808|747808|748762.4|747762.4|27
1641283700000|2022-01-04 08:08:20|748785.3|747785.3|748810.9|747810.9|748843.4|747843.4|748781.2|747781.2|30
1641283710000|2022-01-04 08:08:30|748798.6|747798.6|748799.3|747799.3|748859.7|747859.7|748787.5|747787.5|26
1641283720000|2022-01-04 08:08:40|748796|747796|748954.1|747954.1|749407|747970.4|748785.8|747381.5|28
1641283730000|2022-01-04 08:08:50|748942.3|747942.3|748963.9|747963.9|749009.1|748009.1|748942.3|747942.3|23
1641283740000|2022-01-04 08:09:00|748955.1|747955.1|749095.1|748095.1|749444.5|748124.5|748915.5|747429.3|29
1641283750000|2022-01-04 08:09:10|749081.8|748081.8|749063|748063|749096.2|748096.2|749055|748055|27
1641283760000|2022-01-04 08:09:20|749069|748069|749119.3|748119.3|749151.5|748151.5|749047.1|748047.1|25
1641283770000|2022-01-04 08:09:30|749115.3|748115.3|749614.6|747614.6|749624.7|748121|749106|747602.5|25
1641283780000|2022-01-04 08:09:40|749624.4|747624.4|749105.6|748105.6|749624.4|748134.9|749075|747589.8|26
1641283790000|2022-01-04 08:09:50|749118|748118|749085.5|748085.5|749118|748118|749084.5|748084.5|22
1641283800000|2022-01-04 08:10:00|749093.5|748093.5|749589.7|747589.7|749608.4|748093.5|748993|747535.5|32
1641283810000|2022-01-04 08:10:10|749599|747599|749575|747575|749602.6|747602.6|749560.9|747560.9|25
1641283820000|2022-01-04 08:10:20|749573.1|747573.1|749574.9|747574.9|749579.3|747579.3|749564.8|747564.8|20
1641283830000|2022-01-04 08:10:30|749575.2|747575.2|749046.2|748046.2|749575.9|748078.6|749046.2|747554.8|17
1641283840000|2022-01-04 08:10:40|749037.8|748037.8|748998.8|747998.8|749534.4|748037.8|748998.8|747497.2|25
1641283850000|2022-01-04 08:10:50|748996.1|747996.1|749678.4|747678.4|749849.4|748228.8|748960|747451.2|33
1641283860000|2022-01-04 08:11:00|749684.7|747684.7|749809.5|747809.5|749882.3|748259.8|749239.8|747684.7|37
1641283870000|2022-01-04 08:11:10|749798.5|747798.5|749698.7|747698.7|749812.2|748246.6|749246.6|747689.9|31
1641283880000|2022-01-04 08:11:20|749690.8|747690.8|749721.3|747721.3|749763.2|748263.5|749224.3|747690.8|23
1641283890000|2022-01-04 08:11:30|749715.7|747715.7|749849.3|747849.3|749849.3|748300.4|749300.4|747688.8|33
1641283900000|2022-01-04 08:11:40|749802|747802|749841.1|747841.1|749876.1|747876.1|749800.5|747800.5|26
1641283910000|2022-01-04 08:11:50|749821.5|747821.5|749851|747851|749887.2|748361|749334.9|747794.2|33
1641283920000|2022-01-04 08:12:00|749327|748327|749435.3|748435.3|749888.5|748489.1|749325.7|747860|31
1641283930000|2022-01-04 08:12:10|749434.2|748434.2|749467.9|748467.9|749470.2|748470.2|749434.2|748434.2|20
1641283940000|2022-01-04 08:12:20|749468.1|748468.1|749569.3|748569.3|750072.4|748581.2|749450.7|748040.9|29
1641283950000|2022-01-04 08:12:30|749559.3|748559.3|749559.5|748559.5|749565.9|748565.9|749552.7|748552.7|28
1641283960000|2022-01-04 08:12:40|749559.6|748559.6|749563.8|748563.8|749622|748622|749542.2|748542.2|33
1641283970000|2022-01-04 08:12:50|749562.9|748562.9|749763|747763|749763|748562.9|749235|747763|36
1641283980000|2022-01-04 08:13:00|749769.9|747769.9|749207.8|748207.8|749787|748337.5|749207.8|747718.6|33
1641283990000|2022-01-04 08:13:10|749203.7|748203.7|749710.8|747710.8|749731.4|748289.5|749118.8|747655.3|35
1641284000000|2022-01-04 08:13:20|749702.3|747702.3|749646|747646|749777|748269.4|749083.5|747646|33
1641284010000|2022-01-04 08:13:30|749661.1|747661.1|749646.4|747646.4|749661.1|747661.1|749621.7|747621.7|21
1641284020000|2022-01-04 08:13:40|749646.7|747646.7|749835.7|747835.7|749848.3|748370.5|749309.6|747646.7|28
1641284030000|2022-01-04 08:13:50|749838.7|747838.7|749952.4|747952.4|749967.2|748457.5|749384.3|747838.7|30
1641284040000|2022-01-04 08:14:00|749964.1|747964.1|749625.8|748625.8|750093.7|748625.8|749486.8|747955.2|34
1641284050000|2022-01-04 08:14:10|749620|748620|750394.7|748394.7|750394.7|748844.4|749617.2|748129.6|38
1641284060000|2022-01-04 08:14:20|750397.1|748397.1|749857.6|748857.6|750412.1|748882.3|749852.9|748350.7|37
1641284070000|2022-01-04 08:14:30|749882.5|748882.5|750495.5|748495.5|750637.2|748913.3|749882.5|748384.3|40
1641284080000|2022-01-04 08:14:40|750495|748495|750469|748469|750497.5|748497.5|750457.3|748457.3|31
1641284090000|2022-01-04 08:14:50|749970.9|748970.9|750595.5|748595.5|750607.2|748988.3|749957.5|748460.8|32
1641284100000|2022-01-04 08:15:00|750599.2|748599.2|750418|748418|750871.4|749150.7|749907.4|748404.6|40
1641284110000|2022-01-04 08:15:10|750421.9|748421.9|750550.5|748550.5|750550.5|748944.7|749938.8|748408.9|30
1641284120000|2022-01-04 08:15:20|750549.3|748549.3|750521.1|748521.1|750549.3|748549.3|750511.9|748511.9|35
1641284130000|2022-01-04 08:15:30|750520.7|748520.7|750444.3|748444.3|750520.7|748520.7|750443.1|748443.1|30
1641284140000|2022-01-04 08:15:40|750450.9|748450.9|750515.2|748515.2|750525.2|748525.2|750443|748443|30
1641284150000|2022-01-04 08:15:50|750508.3|748508.3|750490.2|748490.2|750542.3|748542.3|750476|748476|31
1641284160000|2022-01-04 08:16:00|750490.9|748490.9|750633.1|748633.1|750638.3|748638.3|750475.9|748475.9|35
1641284170000|2022-01-04 08:16:10|750631|748631|750769.1|748769.1|750778.9|748778.9|750622.7|748622.7|33
1641284180000|2022-01-04 08:16:20|750766.6|748766.6|750934.5|748934.5|750934.5|749248.1|750243|748728.4|32
1641284190000|2022-01-04 08:16:30|750931.7|748931.7|750881|748881|750931.7|749454|750407.3|748881|40
1641284200000|2022-01-04 08:16:40|750883|748883|750866.5|748866.5|750904.9|749376.5|750357.7|748863.5|35
1641284210000|2022-01-04 08:16:50|750318.2|749318.2|750821|748821|750825.5|749318.2|750295.3|748765.7|33
1641284220000|2022-01-04 08:17:00|750819.6|748819.6|750338.2|749338.2|750847.8|749349.7|750331.7|748818.5|32
1641284230000|2022-01-04 08:17:10|750339.5|749339.5|750428.7|749428.7|750883.2|749444.7|750339.5|748845.8|38
1641284240000|2022-01-04 08:17:20|750425|749425|750381.6|749381.6|750886|749427.2|750372.2|748870.9|34
1641284250000|2022-01-04 08:17:30|750387.2|749387.2|750426.3|749426.3|750444.5|749444.5|750372|749372|34
1641284260000|2022-01-04 08:17:40|750425.9|749425.9|750439.6|749439.6|750444.8|749444.8|750369.6|749369.6|35
1641284270000|2022-01-04 08:17:50|750446.9|749446.9|750408.7|749408.7|750451.4|749451.4|750408.7|749408.7|34
1641284280000|2022-01-04 08:18:00|750411.9|749411.9|750428.5|749428.5|750445.3|749445.3|750392.4|749392.4|34
1641284290000|2022-01-04 08:18:10|750426.4|749426.4|750882.2|748882.2|750900.5|749426.4|750364|748880|37
1641284300000|2022-01-04 08:18:20|750883.7|748883.7|750845|748845|750885.6|749374.8|750358.7|748833.5|37
1641284310000|2022-01-04 08:18:30|750846.3|748846.3|750778.3|748778.3|750855.7|749346.3|750282.3|748768.6|31
1641284320000|2022-01-04 08:18:40|750772.6|748772.6|750772.1|748772.1|750777.2|749277.8|750255.8|748755.2|26
1641284330000|2022-01-04 08:18:50|750761|748761|750264.4|749264.4|750770.6|749285.2|750244.3|748711.1|28
1641284340000|2022-01-04 08:19:00|750261.1|749261.1|750162.5|749162.5|750716.9|749261.1|750140|748673.3|33
1641284350000|2022-01-04 08:19:10|750155.1|749155.1|750742.6|748742.6|750763.7|749274.5|750155.1|748665|33
1641284360000|2022-01-04 08:19:20|750744.9|748744.9|750226.9|749226.9|750744.9|749245.2|750175.7|748718.1|28
1641284370000|2022-01-04 08:19:30|750219.9|749219.9|750218.5|749218.5|750231.2|749231.2|750212.7|749212.7|27
1641284380000|2022-01-04 08:19:40|750210|749210|750086.5|749086.5|750214.2|749214.2|750086.5|749086.5|27
1641284390000|2022-01-04 08:19:50|750099.8|749099.8|749975.5|748975.5|750515.3|749101.5|749972.4|748507.2|33
1641284400000|2022-01-04 08:20:00|749980.9|748980.9|749989.5|748989.5|750523.2|749038.6|749980.9|748523.2|31
1641284410000|2022-01-04 08:20:10|749992.7|748992.7|749984.9|748984.9|750488.6|749006.8|749983.9|748487|24
1641284420000|2022-01-04 08:20:20|749984.5|748984.5|750000.5|749000.5|750494.6|749019.9|749979.7|748474|29
1641284430000|2022-01-04 08:20:30|749999.8|748999.8|749997.1|748997.1|750008.4|749008.4|749987.4|748987.4|19
1641284440000|2022-01-04 08:20:40|749996.3|748996.3|750501|748501|750513.3|749016.7|749993.7|748497.6|27
1641284450000|2022-01-04 08:20:50|750047|749047|749878|748878|750047|749047|749869.4|748869.4|26
1641284460000|2022-01-04 08:21:00|750002.3|749002.3|750461.4|748461.4|750472.5|749029.9|749957.9|748461.4|36
1641284470000|2022-01-04 08:21:10|749960.6|748960.6|749861|748861|749960.6|748960.6|749861|748861|31
1641284480000|2022-01-04 08:21:20|749864.8|748864.8|749845.8|748845.8|749867.3|748867.3|749832.2|748832.2|28
1641284490000|2022-01-04 08:21:30|749845.9|748845.9|749877.1|748877.1|749878.7|748878.7|749840.1|748840.1|28
1641284500000|2022-01-04 08:21:40|749876.3|748876.3|749869|748869|749901.1|748901.1|749865.2|748865.2|29
1641284510000|2022-01-04 08:21:50|749878.3|748878.3|749896.7|748896.7|749944.8|748944.8|749878.2|748878.2|25
1641284520000|2022-01-04 08:22:00|749888.9|748888.9|749849.7|748849.7|749890.6|748890.6|749842.4|748842.4|31
1641284530000|2022-01-04 08:22:10|749848.2|748848.2|749824.9|748824.9|749848.2|748848.2|749824.9|748824.9|31
1641284540000|2022-01-04 08:22:20|749833|748833|749901.3|748901.3|749902.4|748902.4|749826.6|748826.6|34
1641284550000|2022-01-04 08:22:30|749900.5|748900.5|749891.5|748891.5|749900.5|748900.5|749890.8|748890.8|15
1641284560000|2022-01-04 08:22:40|749898.8|748898.8|749856|748856|749908.9|748908.9|749834.9|748834.9|30
1641284570000|2022-01-04 08:22:50|749858.4|748858.4|749848|748848|749864.2|748864.2|749844.5|748844.5|32
1641284580000|2022-01-04 08:23:00|749854.7|748854.7|749850.2|748850.2|749883.2|748883.2|749850.1|748850.1|33
1641284590000|2022-01-04 08:23:10|749851.5|748851.5|749677.3|748677.3|749852.3|748852.3|749677.3|748677.3|26
1641284600000|2022-01-04 08:23:20|749675.3|748675.3|749526.3|748526.3|749689.5|748689.5|749526.3|748526.3|30
1641284610000|2022-01-04 08:23:30|749533.9|748533.9|750147.1|748147.1|750152.5|748662.3|749520.5|748047.1|34
1641284620000|2022-01-04 08:23:40|750149.1|748149.1|749733.1|748733.1|750162.4|748733.1|749650.1|748147.5|33
1641284630000|2022-01-04 08:23:50|749753.9|748753.9|749669.7|748669.7|749753.9|748753.9|749668.8|748668.8|21
1641284640000|2022-01-04 08:24:00|749665.1|748665.1|749671.2|748671.2|749681.4|748681.4|749653.1|748653.1|31
1641284650000|2022-01-04 08:24:10|749669.5|748669.5|749713.6|748713.6|749736.2|748736.2|749666.6|748666.6|25
1641284660000|2022-01-04 08:24:20|749713.4|748713.4|749721.2|748721.2|749737.9|748737.9|749713.4|748713.4|25
1641284670000|2022-01-04 08:24:30|749708.3|748708.3|749705.5|748705.5|749724.2|748724.2|749703.9|748703.9|30
1641284680000|2022-01-04 08:24:40|749701|748701|749687.5|748687.5|749703.1|748703.1|749687.5|748687.5|21
1641284690000|2022-01-04 08:24:50|749685.8|748685.8|749742|748742|749744.6|748744.6|749685.4|748685.4|21
1641284700000|2022-01-04 08:25:00|749741.7|748741.7|749736.6|748736.6|749749.2|748749.2|749736.6|748736.6|29
1641284710000|2022-01-04 08:25:10|749737.4|748737.4|749748.2|748748.2|749748.2|748748.2|749725.9|748725.9|31
1641284720000|2022-01-04 08:25:20|749744.5|748744.5|749737.8|748737.8|749752.4|748752.4|749735|748735|27
1641284730000|2022-01-04 08:25:30|749738|748738|749742.3|748742.3|749753.2|748753.2|749733.3|748733.3|28
1641284740000|2022-01-04 08:25:40|749742.9|748742.9|749714.5|748714.5|749744.8|748744.8|749711.3|748711.3|22
1641284750000|2022-01-04 08:25:50|749737.4|748737.4|749752.7|748752.7|749752.7|748752.7|749706.6|748706.6|16
1641284760000|2022-01-04 08:26:00|749739.1|748739.1|749724.8|748724.8|749740.7|748740.7|749724.8|748724.8|23
1641284770000|2022-01-04 08:26:10|749718.2|748718.2|749701|748701|749727.2|748727.2|749695.7|748695.7|24
1641284780000|2022-01-04 08:26:20|749698.3|748698.3|749689.7|748689.7|749712.2|748712.2|749687|748687|25
1641284790000|2022-01-04 08:26:30|749689.2|748689.2|749688|748688|749705.8|748705.8|749688|748688|16
1641284800000|2022-01-04 08:26:40|749686.6|748686.6|749660|748660|749700.2|748700.2|749653.3|748653.3|24
1641284810000|2022-01-04 08:26:50|749658.5|748658.5|749658.7|748658.7|749669.5|748669.5|749656.9|748656.9|21
1641284820000|2022-01-04 08:27:00|749657.9|748657.9|749641.3|748641.3|749657.9|748657.9|749628.3|748628.3|20
1641284830000|2022-01-04 08:27:10|749640.2|748640.2|749603.2|748603.2|749657.8|748657.8|749600.6|748600.6|20
1641284840000|2022-01-04 08:27:20|749604.1|748604.1|749607.3|748607.3|749616.6|748616.6|749603.5|748603.5|26
1641284850000|2022-01-04 08:27:30|749606.5|748606.5|749602.8|748602.8|749613.9|748613.9|749591.6|748591.6|26
1641284860000|2022-01-04 08:27:40|749599.4|748599.4|749587.8|748587.8|749599.4|748599.4|749569.2|748569.2|25
1641284870000|2022-01-04 08:27:50|749597.5|748597.5|749631|748631|749638.4|748638.4|749586.9|748586.9|27
1641284880000|2022-01-04 08:28:00|749632.6|748632.6|749741.2|748741.2|749741.2|748741.2|749627.7|748627.7|26
1641284890000|2022-01-04 08:28:10|749744.7|748744.7|749751.7|748751.7|749764.1|748764.1|749736.1|748736.1|17
1641284900000|2022-01-04 08:28:20|749749.6|748749.6|749752.2|748752.2|749760.6|748760.6|749746.3|748746.3|17
1641284910000|2022-01-04 08:28:30|749749.8|748749.8|749783.8|748783.8|749798.7|748798.7|749739.3|748739.3|22
1641284920000|2022-01-04 08:28:40|749782.4|748782.4|749883.6|748883.6|750051.3|749051.3|749782.4|748782.4|35
1641284930000|2022-01-04 08:28:50|749909.8|748909.8|749897.3|748897.3|750403.1|748927.4|749881.6|748403.1|23
1641284940000|2022-01-04 08:29:00|749896.6|748896.6|750407.8|748407.8|750414.7|748904.6|749882.1|748389.6|28
1641284950000|2022-01-04 08:29:10|750406.4|748406.4|749983.7|748983.7|750478.3|748987.9|749917.5|748405.8|30
1641284960000|2022-01-04 08:29:20|749985.7|748985.7|749991.7|748991.7|750049.4|749049.4|749982.4|748982.4|30
1641284970000|2022-01-04 08:29:30|749994.6|748994.6|750037.2|749037.2|750526.9|749041.1|749986.8|748512.3|27
1641284980000|2022-01-04 08:29:40|750044.7|749044.7|750044.6|749044.6|750083.1|749083.1|750037|749037|25
1641284990000|2022-01-04 08:29:50|750050.1|749050.1|750026.8|749026.8|750050.1|749050.1|750005.7|749005.7|23
1641285000000|2022-01-04 08:30:00|750022.3|749022.3|750272.3|749272.3|750272.3|749272.3|750022.3|749022.3|33
1641285010000|2022-01-04 08:30:10|750266.1|749266.1|750222.6|749222.6|750266.1|749266.1|750210.9|749210.9|29
1641285020000|2022-01-04 08:30:20|750221.4|749221.4|750279.6|749279.6|750284.7|749284.7|750220.1|749220.1|32
1641285030000|2022-01-04 08:30:30|750278.9|749278.9|750393.9|749393.9|750416.5|749416.5|750278.9|749278.9|35
1641285040000|2022-01-04 08:30:40|750399.4|749399.4|750395|749395|750411.1|749411.1|750364.3|749364.3|32
1641285050000|2022-01-04 08:30:50|750390.6|749390.6|750409.1|749409.1|750432.2|749432.2|750381.6|749381.6|26
1641285060000|2022-01-04 08:31:00|750401.4|749401.4|750403.7|749403.7|750437.4|749437.4|750356.9|749356.9|32
1641285070000|2022-01-04 08:31:10|750403.6|749403.6|750443.3|749443.3|750447.8|749447.8|750384.3|749384.3|27
1641285080000|2022-01-04 08:31:20|750435|749435|750472.4|749472.4|750482|749482|750435|749435|29
1641285090000|2022-01-04 08:31:30|750474.9|749474.9|750446.1|749446.1|750479.7|749479.7|750442.7|749442.7|37
1641285100000|2022-01-04 08:31:40|750445.7|749445.7|750351.6|749351.6|750446.5|749446.5|750346.7|749346.7|29
1641285110000|2022-01-04 08:31:50|750360.2|749360.2|750290|749290|750360.2|749360.2|750271|749271|28
1641285120000|2022-01-04 08:32:00|750287.5|749287.5|750412.5|749412.5|750412.5|749412.5|750287.2|749287.2|32
1641285130000|2022-01-04 08:32:10|750416.2|749416.2|750385.6|749385.6|750904.1|749416.2|750385.6|748889.7|29
1641285140000|2022-01-04 08:32:20|750381.6|749381.6|750415.3|749415.3|750905|749417.1|750376.9|748899.2|27
1641285150000|2022-01-04 08:32:30|750414.2|749414.2|750386.5|749386.5|750441|749441|750386.5|749386.5|22
1641285160000|2022-01-04 08:32:40|750395|749395|750321.2|749321.2|750395|749395|750318.8|749318.8|29
1641285170000|2022-01-04 08:32:50|750313.3|749313.3|750205.2|749205.2|750313.3|749313.3|750205.2|749205.2|25
1641285180000|2022-01-04 08:33:00|750202.4|749202.4|750259.4|749259.4|750765.8|749275.3|750199.4|748732.9|31
1641285190000|2022-01-04 08:33:10|750257.1|749257.1|750191|749191|750295.3|749295.3|750191|749191|32
1641285200000|2022-01-04 08:33:20|750187.5|749187.5|750194.2|749194.2|750201.2|749201.2|750159.8|749159.8|27
1641285210000|2022-01-04 08:33:30|750192.9|749192.9|750070.3|749070.3|750194.7|749194.7|750070.3|749070.3|24
1641285220000|2022-01-04 08:33:40|750070.4|749070.4|750031.5|749031.5|750086|749086|750006.5|749006.5|24
1641285230000|2022-01-04 08:33:50|750033.7|749033.7|749969.6|748969.6|750051.3|749051.3|749969.6|748969.6|30
1641285240000|2022-01-04 08:34:00|749971.8|748971.8|749969.7|748969.7|749973.3|748973.3|749966.5|748966.5|24
1641285250000|2022-01-04 08:34:10|749967.9|748967.9|750030.6|749030.6|750031.8|749031.8|749967.3|748967.3|26
1641285260000|2022-01-04 08:34:20|750032.1|749032.1|750043.2|749043.2|750045.4|749045.4|750027.9|749027.9|22
1641285270000|2022-01-04 08:34:30|750046.9|749046.9|750023.3|749023.3|750048.9|749048.9|750021.1|749021.1|24
1641285280000|2022-01-04 08:34:40|750019.8|749019.8|749986.7|748986.7|750024.6|749024.6|749986.7|748986.7|22
1641285290000|2022-01-04 08:34:50|749986.6|748986.6|749991.6|748991.6|750003.2|749003.2|749986.6|748986.6|18
1641285300000|2022-01-04 08:35:00|749989.7|748989.7|749971.1|748971.1|750006.4|749006.4|749968|748968|27
1641285310000|2022-01-04 08:35:10|749972.9|748972.9|749970.7|748970.7|749975.6|748975.6|749967.7|748967.7|19
1641285320000|2022-01-04 08:35:20|749978|748978|749978.6|748978.6|749979.5|748979.5|749975.5|748975.5|15
1641285330000|2022-01-04 08:35:30|749976.8|748976.8|749991.8|748991.8|750023.7|749023.7|749976.8|748976.8|26
1641285340000|2022-01-04 08:35:40|749988.9|748988.9|749989.6|748989.6|750003.1|749003.1|749988.9|748988.9|21
1641285350000|2022-01-04 08:35:50|749991.9|748991.9|749940.2|748940.2|750000.1|749000.1|749923.9|748923.9|18
1641285360000|2022-01-04 08:36:00|749936|748936|749932.9|748932.9|749952.4|748952.4|749922.6|748922.6|20
1641285370000|2022-01-04 08:36:10|749929|748929|749924.4|748924.4|749935.9|748935.9|749918.2|748918.2|30
1641285380000|2022-01-04 08:36:20|749928.9|748928.9|749928.6|748928.6|749929.7|748929.7|749924.4|748924.4|20
1641285390000|2022-01-04 08:36:30|749934.3|748934.3|749922.3|748922.3|749947.8|748947.8|749920.7|748920.7|28
1641285400000|2022-01-04 08:36:40|749921.3|748921.3|749925.6|748925.6|749925.6|748925.6|749921.3|748921.3|16
1641285410000|2022-01-04 08:36:50|749926.5|748926.5|749905.6|748905.6|749927.4|748927.4|749905.6|748905.6|14
1641285420000|2022-01-04 08:37:00|749906.2|748906.2|749913.2|748913.2|749913.2|748913.2|749901.2|748901.2|25
1641285430000|2022-01-04 08:37:10|749940.9|748940.9|750041.6|749041.6|750047.4|749047.4|749938.5|748938.5|37
1641285440000|2022-01-04 08:37:20|750037.5|749037.5|750045.1|749045.1|750047.8|749047.8|750031|749031|24
1641285450000|2022-01-04 08:37:30|750036.8|749036.8|750011.6|749011.6|750039|749039|750001.6|749001.6|26
1641285460000|2022-01-04 08:37:40|750010.4|749010.4|750023|749023|750023|749023|750009.5|749009.5|14
1641285470000|2022-01-04 08:37:50|750023.8|749023.8|750022.9|749022.9|750522.6|749041.9|750020|748519.7|16
1641285480000|2022-01-04 08:38:00|750022.7|749022.7|750107.6|749107.6|750112.1|749112.1|750022.7|749022.7|30
1641285490000|2022-01-04 08:38:10|750106.8|749106.8|750103.4|749103.4|750108.7|749108.7|750098.8|749098.8|20
1641285500000|2022-01-04 08:38:20|750098.6|749098.6|750082.1|749082.1|750108.3|749108.3|750068.9|749068.9|29
1641285510000|2022-01-04 08:38:30|750080.2|749080.2|750063|749063|750081.1|749081.1|750051.7|749051.7|30
1641285520000|2022-01-04 08:38:40|750060.9|749060.9|749994.9|748994.9|750065.5|749065.5|749989.1|748989.1|17
1641285530000|2022-01-04 08:38:50|749996.2|748996.2|750001.9|749001.9|750003|749003|749992.3|748992.3|9
1641285540000|2022-01-04 08:39:00|750000.9|749000.9|749989.5|748989.5|750000.9|749000.9|749986.2|748986.2|18
1641285550000|2022-01-04 08:39:10|749989.9|748989.9|749996.2|748996.2|749996.2|748996.2|749988.9|748988.9|13
1641285560000|2022-01-04 08:39:20|749993.1|748993.1|749992.8|748992.8|749997.5|748997.5|749991.7|748991.7|13
1641285570000|2022-01-04 08:39:30|749993.1|748993.1|749883.5|748883.5|749993.5|748993.5|749874.7|748874.7|15
1641285580000|2022-01-04 08:39:40|749885|748885|749788.5|748788.5|749885.8|748885.8|749742.1|748742.1|25
1641285590000|2022-01-04 08:39:50|749791.9|748791.9|749771|748771|749791.9|748791.9|749759.3|748759.3|20
1641285600000|2022-01-04 08:40:00|749778|748778|749801.9|748801.9|749821.2|748821.2|749772.6|748772.6|27
1641285610000|2022-01-04 08:40:10|749814.7|748814.7|749794.9|748794.9|749834.1|748834.1|749782.6|748782.6|27
1641285620000|2022-01-04 08:40:20|749801.2|748801.2|749758.4|748758.4|749805.9|748805.9|749744.6|748744.6|24
1641285630000|2022-01-04 08:40:30|749760|748760|749616.2|748616.2|749762|748762|749616.2|748616.2|27
1641285640000|2022-01-04 08:40:40|749619.5|748619.5|749524.6|748524.6|749635.4|748635.4|749478.2|748478.2|26
1641285650000|2022-01-04 08:40:50|749500|748500|749512.6|748512.6|749525.9|748525.9|749487.4|748487.4|20
1641285660000|2022-01-04 08:41:00|749511.5|748511.5|749537.3|748537.3|749544.3|748544.3|749497.7|748497.7|27
1641285670000|2022-01-04 08:41:10|749537.2|748537.2|749517.8|748517.8|749542|748542|749513.2|748513.2|16
1641285680000|2022-01-04 08:41:20|749513.2|748513.2|749521.5|748521.5|749522.8|748522.8|749496.6|748496.6|25
1641285690000|2022-01-04 08:41:30|749521.4|748521.4|749495.8|748495.8|749522.3|748522.3|749493.5|748493.5|23
1641285700000|2022-01-04 08:41:40|749497.4|748497.4|749524.2|748524.2|749524.2|748524.2|749492.4|748492.4|21
1641285710000|2022-01-04 08:41:50|749523.6|748523.6|749494|748494|749523.6|748523.6|749491.6|748491.6|19
1641285720000|2022-01-04 08:42:00|749488|748488|749454.6|748454.6|749488|748488|749449.4|748449.4|23
1641285730000|2022-01-04 08:42:10|749452.3|748452.3|749419.8|748419.8|749452.9|748452.9|749419.8|748419.8|26
1641285740000|2022-01-04 08:42:20|749420|748420|749417.4|748417.4|749427.5|748427.5|749411|748411|21
1641285750000|2022-01-04 08:42:30|749421.7|748421.7|749457.9|748457.9|749466.7|748466.7|749421.7|748421.7|22
1641285760000|2022-01-04 08:42:40|749459.7|748459.7|749443.9|748443.9|749477.2|748477.2|749410.6|748410.6|23
1641285770000|2022-01-04 08:42:50|749454.1|748454.1|749647|748647|749647|748647|749454.1|748454.1|34
1641285780000|2022-01-04 08:43:00|749645.6|748645.6|749639|748639|749657|748657|749635.4|748635.4|28
1641285790000|2022-01-04 08:43:10|749641.9|748641.9|749586.8|748586.8|749646.6|748646.6|749578.8|748578.8|29
1641285800000|2022-01-04 08:43:20|749583|748583|749580|748580|749594.2|748594.2|749562.2|748562.2|17
1641285810000|2022-01-04 08:43:30|749576|748576|749575.6|748575.6|749577.6|748577.6|749567.4|748567.4|18
1641285820000|2022-01-04 08:43:40|749571.6|748571.6|749513.4|748513.4|749579.7|748579.7|749511.8|748511.8|25
1641285830000|2022-01-04 08:43:50|749514.8|748514.8|749458.1|748458.1|749514.8|748514.8|749452.2|748452.2|23
1641285840000|2022-01-04 08:44:00|749456.9|748456.9|749533.2|748533.2|749533.2|748533.2|749456.9|748456.9|29
1641285850000|2022-01-04 08:44:10|749531.8|748531.8|749521.2|748521.2|749535.4|748535.4|749521.2|748521.2|16
1641285860000|2022-01-04 08:44:20|749521.5|748521.5|749538.8|748538.8|749541.2|748541.2|749521.5|748521.5|19
1641285870000|2022-01-04 08:44:30|749542.9|748542.9|749515.8|748515.8|749542.9|748542.9|749515.3|748515.3|15
1641285880000|2022-01-04 08:44:40|749514.7|748514.7|749470.7|748470.7|749514.7|748514.7|749452.5|748452.5|21
1641285890000|2022-01-04 08:44:50|749468.6|748468.6|749599.1|748599.1|749606.8|748606.8|749468.6|748468.6|18
1641285900000|2022-01-04 08:45:00|749600.1|748600.1|749674.6|748674.6|749677.9|748677.9|749597.6|748597.6|32
1641285910000|2022-01-04 08:45:10|749673.6|748673.6|749707.5|748707.5|749707.5|748707.5|749671|748671|22
1641285920000|2022-01-04 08:45:20|749713.2|748713.2|749830.6|748830.6|749845.4|748845.4|749699.4|748699.4|21
1641285930000|2022-01-04 08:45:30|749861.6|748861.6|749862.3|748862.3|749937.9|748937.9|749852.5|748852.5|27
1641285940000|2022-01-04 08:45:40|749863.6|748863.6|749863.4|748863.4|749865.3|748865.3|749859.1|748859.1|15
1641285950000|2022-01-04 08:45:50|749866|748866|749841.8|748841.8|749893.1|748893.1|749840.1|748840.1|25
1641285960000|2022-01-04 08:46:00|749849.2|748849.2|749765.1|748765.1|749849.2|748849.2|749697.2|748697.2|25
1641285970000|2022-01-04 08:46:10|749767.7|748767.7|749878.1|748878.1|749887.8|748887.8|749763|748763|22
1641285980000|2022-01-04 08:46:20|749883.1|748883.1|749883.8|748883.8|749893.6|748893.6|749877.8|748877.8|25
1641285990000|2022-01-04 08:46:30|749884.1|748884.1|749882|748882|749890|748890|749875.1|748875.1|22
1641286000000|2022-01-04 08:46:40|749883|748883|749816.6|748816.6|749888|748888|749810.4|748810.4|19
1641286010000|2022-01-04 08:46:50|749827.3|748827.3|749805.3|748805.3|749828.8|748828.8|749791.3|748791.3|24
1641286020000|2022-01-04 08:47:00|749810.4|748810.4|749862.8|748862.8|749868.3|748868.3|749805.2|748805.2|27
1641286030000|2022-01-04 08:47:10|749862.2|748862.2|749837.8|748837.8|749871.3|748871.3|749816.8|748816.8|19
1641286040000|2022-01-04 08:47:20|749841.9|748841.9|749822.2|748822.2|749848|748848|749802.5|748802.5|26
1641286050000|2022-01-04 08:47:30|749831.5|748831.5|749816.3|748816.3|749831.5|748831.5|749797.5|748797.5|17
1641286060000|2022-01-04 08:47:40|749815.9|748815.9|749787.8|748787.8|749820.7|748820.7|749787.8|748787.8|16
1641286070000|2022-01-04 08:47:50|749790.9|748790.9|749776.6|748776.6|749799.9|748799.9|749767.5|748767.5|27
1641286080000|2022-01-04 08:48:00|749776.8|748776.8|749780.5|748780.5|749784.1|748784.1|749765.4|748765.4|20
1641286090000|2022-01-04 08:48:10|749779.5|748779.5|749798.9|748798.9|749816.2|748816.2|749779|748779|25
1641286100000|2022-01-04 08:48:20|749786.9|748786.9|749793.3|748793.3|749793.3|748793.3|749772.8|748772.8|11
1641286110000|2022-01-04 08:48:30|749793.9|748793.9|749789|748789|749793.9|748793.9|749782.6|748782.6|11
1641286120000|2022-01-04 08:48:40|749786.1|748786.1|749791.6|748791.6|749792.4|748792.4|749786.1|748786.1|15
1641286130000|2022-01-04 08:48:50|749791.7|748791.7|749814.3|748814.3|749817.6|748817.6|749786.7|748786.7|21
1641286140000|2022-01-04 08:49:00|749818|748818|749831.2|748831.2|749844|748844|749814.1|748814.1|22
1641286150000|2022-01-04 08:49:10|749830.7|748830.7|749830.3|748830.3|749850.3|748850.3|749807.4|748807.4|21
1641286160000|2022-01-04 08:49:20|749834.5|748834.5|749846.4|748846.4|749848.7|748848.7|749805.9|748805.9|26
1641286170000|2022-01-04 08:49:30|749858.2|748858.2|749848.5|748848.5|749858.7|748858.7|749842.1|748842.1|22
1641286180000|2022-01-04 08:49:40|749848.6|748848.6|749913.2|748913.2|749937.5|748937.5|749840.2|748840.2|27
1641286190000|2022-01-04 08:49:50|749915.4|748915.4|749927.1|748927.1|749950.7|748950.7|749906.2|748906.2|27
1641286200000|2022-01-04 08:50:00|749937.3|748937.3|749902.1|748902.1|749959.9|748959.9|749894.1|748894.1|37
1641286210000|2022-01-04 08:50:10|749897.4|748897.4|749905.6|748905.6|749913.5|748913.5|749895.6|748895.6|27
1641286220000|2022-01-04 08:50:20|749905.9|748905.9|749908.7|748908.7|749915.6|748915.6|749905.9|748905.9|21
1641286230000|2022-01-04 08:50:30|749909.4|748909.4|749902.5|748902.5|749911.4|748911.4|749891.6|748891.6|16
1641286240000|2022-01-04 08:50:40|749905|748905|749920.9|748920.9|749928.9|748928.9|749905|748905|23
1641286250000|2022-01-04 08:50:50|749922.5|748922.5|749887.4|748887.4|749924.5|748924.5|749879.9|748879.9|33
1641286260000|2022-01-04 08:51:00|749850.7|748850.7|749851.8|748851.8|749898|748898|749822.8|748822.8|29
1641286270000|2022-01-04 08:51:10|749859.3|748859.3|749857.6|748857.6|749865.7|748865.7|749853.9|748853.9|10
1641286280000|2022-01-04 08:51:20|749858.4|748858.4|749860.7|748860.7|749861.7|748861.7|749849.1|748849.1|12
1641286290000|2022-01-04 08:51:30|749861.1|748861.1|749874.7|748874.7|749882.2|748882.2|749858.2|748858.2|18
1641286300000|2022-01-04 08:51:40|749875.1|748875.1|749883.5|748883.5|749884.9|748884.9|749861.5|748861.5|18
1641286310000|2022-01-04 08:51:50|749883.7|748883.7|749883.6|748883.6|749884|748884|749880.5|748880.5|17
1641286320000|2022-01-04 08:52:00|749879.8|748879.8|749894.8|748894.8|749937|748937|749878.6|748878.6|21
1641286330000|2022-01-04 08:52:10|749900.2|748900.2|749781.8|748781.8|749900.2|748900.2|749770.1|748770.1|20
1641286340000|2022-01-04 08:52:20|749784.9|748784.9|749788.2|748788.2|749799.3|748799.3|749773.5|748773.5|17
1641286350000|2022-01-04 08:52:30|749788.6|748788.6|749791.1|748791.1|749793.2|748793.2|749787.1|748787.1|12
1641286360000|2022-01-04 08:52:40|749774|748774|749794.4|748794.4|749794.4|748794.4|749759.3|748759.3|21
1641286370000|2022-01-04 08:52:50|749782.7|748782.7|749790|748790|749799.2|748799.2|749782.7|748782.7|20
1641286380000|2022-01-04 08:53:00|749791.9|748791.9|749800.9|748800.9|749804.2|748804.2|749783.4|748783.4|20
1641286390000|2022-01-04 08:53:10|749800.4|748800.4|749800.3|748800.3|749802|748802|749797.3|748797.3|11
1641286400000|2022-01-04 08:53:20|749798.1|748798.1|749753|748753|749798.1|748798.1|749753|748753|23
1641286410000|2022-01-04 08:53:30|749752.2|748752.2|749771.6|748771.6|749773.2|748773.2|749752.2|748752.2|15
1641286420000|2022-01-04 08:53:40|749769.7|748769.7|749767.6|748767.6|749772.5|748772.5|749758.8|748758.8|14
1641286430000|2022-01-04 08:53:50|749765|748765|749771|748771|749782.9|748782.9|749763.1|748763.1|19
1641286440000|2022-01-04 08:54:00|749772.9|748772.9|749786.5|748786.5|749790.8|748790.8|749765|748765|13
1641286450000|2022-01-04 08:54:10|749786.8|748786.8|749801.3|748801.3|749809.7|748809.7|749782.9|748782.9|25
1641286460000|2022-01-04 08:54:20|749795.3|748795.3|749799.3|748799.3|749802.8|748802.8|749795.3|748795.3|8
1641286470000|2022-01-04 08:54:30|749797.7|748797.7|749791.5|748791.5|749801.1|748801.1|749769.9|748769.9|24
1641286480000|2022-01-04 08:54:40|749796|748796|749787|748787|749798.8|748798.8|749783.7|748783.7|13
1641286490000|2022-01-04 08:54:50|749803.7|748803.7|750283.5|748283.5|750283.5|748808.8|749801.4|748283.5|7
1641286500000|2022-01-04 08:55:00|750287.8|748287.8|749804|748804|750318.7|748814.6|749787.6|748287.8|14
1641286510000|2022-01-04 08:55:10|749803.7|748803.7|749850.8|748850.8|749850.8|748850.8|749800.9|748800.9|17
1641286520000|2022-01-04 08:55:20|749848|748848|749868.7|748868.7|749878.3|748878.3|749848|748848|17
1641286530000|2022-01-04 08:55:30|749874.5|748874.5|749851.4|748851.4|749960.3|748960.3|749851.4|748851.4|17
1641286540000|2022-01-04 08:55:40|749854.4|748854.4|749860.1|748860.1|749868.9|748868.9|749853.7|748853.7|18
1641286550000|2022-01-04 08:55:50|749867.3|748867.3|749848.8|748848.8|749872.5|748872.5|749845.5|748845.5|20
1641286560000|2022-01-04 08:56:00|749849.3|748849.3|749856.7|748856.7|749857.3|748857.3|749842.2|748842.2|18
1641286570000|2022-01-04 08:56:10|749857.6|748857.6|749864.5|748864.5|749866.8|748866.8|749850.5|748850.5|16
1641286580000|2022-01-04 08:56:20|749865|748865|749861.3|748861.3|749865|748865|749860.1|748860.1|15
1641286590000|2022-01-04 08:56:30|749861.1|748861.1|749859.3|748859.3|749861.6|748861.6|749854.7|748854.7|10
1641286600000|2022-01-04 08:56:40|749858.5|748858.5|749854.8|748854.8|749865.9|748865.9|749854.4|748854.4|16
1641286610000|2022-01-04 08:56:50|749855|748855|749856.9|748856.9|749857.1|748857.1|749854.9|748854.9|9
1641286620000|2022-01-04 08:57:00|749856.5|748856.5|749845.3|748845.3|749856.5|748856.5|749815.5|748815.5|30
1641286630000|2022-01-04 08:57:10|749839|748839|749817.9|748817.9|749844.1|748844.1|749817.9|748817.9|14
1641286640000|2022-01-04 08:57:20|749822.9|748822.9|749748.7|748748.7|749832.5|748832.5|749748.7|748748.7|17
1641286650000|2022-01-04 08:57:30|749762.5|748762.5|749787.1|748787.1|749790.7|748790.7|749762.5|748762.5|16
1641286660000|2022-01-04 08:57:40|749788.6|748788.6|749791.6|748791.6|749791.6|748791.6|749763.6|748763.6|12
1641286670000|2022-01-04 08:57:50|749789.6|748789.6|749781.8|748781.8|749790.4|748790.4|749780.6|748780.6|11
1641286680000|2022-01-04 08:58:00|749798.8|748798.8|749932.8|748932.8|749936|748936|749797.7|748797.7|21
1641286690000|2022-01-04 08:58:10|749935.9|748935.9|749892.2|748892.2|749935.9|748935.9|749881.3|748881.3|24
1641286700000|2022-01-04 08:58:20|749887.2|748887.2|749878.1|748878.1|749912.2|748912.2|749876.3|748876.3|23
1641286710000|2022-01-04 08:58:30|749890.6|748890.6|749894.7|748894.7|749909.2|748909.2|749890.6|748890.6|20
1641286720000|2022-01-04 08:58:40|749904.9|748904.9|749896.7|748896.7|749905.2|748905.2|749881.7|748881.7|24
1641286730000|2022-01-04 08:58:50|749896.5|748896.5|749902.2|748902.2|749904.1|748904.1|749890.9|748890.9|19
1641286740000|2022-01-04 08:59:00|749902.4|748902.4|749926.9|748926.9|749955.7|748955.7|749902.4|748902.4|30
1641286750000|2022-01-04 08:59:10|749924.9|748924.9|749972.9|748972.9|749973|748973|749924.9|748924.9|24
1641286760000|2022-01-04 08:59:20|749964.8|748964.8|749976.8|748976.8|749979.3|748979.3|749964.3|748964.3|21
1641286770000|2022-01-04 08:59:30|749979.3|748979.3|749964.7|748964.7|749979.3|748979.3|749937.2|748937.2|24
1641286780000|2022-01-04 08:59:40|749968.4|748968.4|749980.9|748980.9|749981.8|748981.8|749959.1|748959.1|23
1641286790000|2022-01-04 08:59:50|749987.1|748987.1|749968.3|748968.3|749989.5|748989.5|749968.3|748968.3|17
1641286800000|2022-01-04 09:00:00|749968.9|748968.9|750067.8|749067.8|750071.7|749071.7|749968.9|748968.9|31
1641286810000|2022-01-04 09:00:10|750067.1|749067.1|750067|749067|750074.4|749074.4|750064.9|749064.9|26
1641286820000|2022-01-04 09:00:20|750066.2|749066.2|750076.9|749076.9|750076.9|749076.9|750066.2|749066.2|24
1641286830000|2022-01-04 09:00:30|750076.1|749076.1|750058.9|749058.9|750076.7|749076.7|750058.9|749058.9|19
1641286840000|2022-01-04 09:00:40|750055.6|749055.6|750038.9|749038.9|750055.7|749055.7|749977.2|748977.2|29
1641286850000|2022-01-04 09:00:50|750038.7|749038.7|750022|749022|750056.4|749056.4|750018|749018|31
1641286860000|2022-01-04 09:01:00|750023.2|749023.2|750008.6|749008.6|750025.8|749025.8|750007.9|749007.9|30
1641286870000|2022-01-04 09:01:10|750008.7|749008.7|750018.9|749018.9|750024.9|749024.9|750008.7|749008.7|18
1641286880000|2022-01-04 09:01:20|750023.7|749023.7|750015.4|749015.4|750023.7|749023.7|750002.5|749002.5|14
1641286890000|2022-01-04 09:01:30|750015.7|749015.7|750003.9|749003.9|750015.7|749015.7|749984.3|748984.3|16
1641286900000|2022-01-04 09:01:40|750006.1|749006.1|750036.2|749036.2|750036.2|749036.2|749975.6|748975.6|22
1641286910000|2022-01-04 09:01:50|750036.9|749036.9|750060.9|749060.9|750068.1|749068.1|750036.1|749036.1|21
1641286920000|2022-01-04 09:02:00|750061.4|749061.4|750052.2|749052.2|750062.5|749062.5|750029.9|749029.9|21
1641286930000|2022-01-04 09:02:10|750051.5|749051.5|750054.8|749054.8|750057.1|749057.1|750047.9|749047.9|18
1641286940000|2022-01-04 09:02:20|750053.5|749053.5|750059.5|749059.5|750060.7|749060.7|750048.7|749048.7|10
1641286950000|2022-01-04 09:02:30|750059.4|749059.4|750062.9|749062.9|750062.9|749062.9|750038.5|749038.5|22
1641286960000|2022-01-04 09:02:40|750061.6|749061.6|750053.3|749053.3|750066|749066|750053.3|749053.3|17
1641286970000|2022-01-04 09:02:50|750052.2|749052.2|750046.9|749046.9|750053.6|749053.6|750044.8|749044.8|16
1641286980000|2022-01-04 09:03:00|750049.7|749049.7|750074.4|749074.4|750078.4|749078.4|750049.7|749049.7|22
1641286990000|2022-01-04 09:03:10|750076.5|749076.5|750208.7|749208.7|750306.9|749306.9|750076.5|749076.5|38
1641287000000|2022-01-04 09:03:20|750199.9|749199.9|750220|749220|750226.7|749226.7|750199.9|749199.9|23
1641287010000|2022-01-04 09:03:30|750226.6|749226.6|750238.2|749238.2|750241.7|749241.7|750226.6|749226.6|27
1641287020000|2022-01-04 09:03:40|750238.8|749238.8|750240.4|749240.4|750244.6|749244.6|750238.8|749238.8|18
1641287030000|2022-01-04 09:03:50|750240.5|749240.5|750238.7|749238.7|750255.9|749255.9|750230.7|749230.7|21
1641287040000|2022-01-04 09:04:00|750264.8|749264.8|750244.8|749244.8|750267.8|749267.8|750239.9|749239.9|18
1641287050000|2022-01-04 09:04:10|750266|749266|750213|749213|750266.7|749266.7|750213|749213|27
1641287060000|2022-01-04 09:04:20|750211.3|749211.3|750193.9|749193.9|750231.5|749231.5|750173.8|749173.8|22
1641287070000|2022-01-04 09:04:30|750211|749211|750132.5|749132.5|750211|749211|750107.7|749107.7|26
1641287080000|2022-01-04 09:04:40|750127.8|749127.8|750159.4|749159.4|750159.4|749159.4|750109.9|749109.9|29
1641287090000|2022-01-04 09:04:50|750157.2|749157.2|750131.7|749131.7|750166.3|749166.3|750112.2|749112.2|22
1641287100000|2022-01-04 09:05:00|750137.2|749137.2|750094.1|749094.1|750137.2|749137.2|750091.3|749091.3|26
1641287110000|2022-01-04 09:05:10|750101.2|749101.2|749991.2|748991.2|750101.2|749101.2|749988.5|748988.5|23
1641287120000|2022-01-04 09:05:20|749993.3|748993.3|749997.5|748997.5|750004.6|749004.6|749987.3|748987.3|24
1641287130000|2022-01-04 09:05:30|749996.7|748996.7|749868.7|748868.7|750000.4|749000.4|749868.7|748868.7|24
1641287140000|2022-01-04 09:05:40|749877.9|748877.9|749858.4|748858.4|749877.9|748877.9|749843.9|748843.9|18
1641287150000|2022-01-04 09:05:50|749860.3|748860.3|749739.1|748739.1|749860.3|748860.3|749735.2|748735.2|24
1641287160000|2022-01-04 09:06:00|749736.6|748736.6|749744.7|748744.7|749771|748771|749734.5|748734.5|27
1641287170000|2022-01-04 09:06:10|749747.9|748747.9|749687.7|748687.7|749750|748750|749671.1|748671.1|34
1641287180000|2022-01-04 09:06:20|749674.9|748674.9|749641.7|748641.7|749684.3|748684.3|749636.5|748636.5|33
1641287190000|2022-01-04 09:06:30|749649.1|748649.1|749591.3|748591.3|749649.1|748649.1|749571.6|748571.6|31
1641287200000|2022-01-04 09:06:40|749591.7|748591.7|749548.3|748548.3|749591.7|748591.7|749548.3|748548.3|24
1641287210000|2022-01-04 09:06:50|749600.7|748600.7|749747.5|748747.5|749825.2|748825.2|749600.7|748600.7|33
1641287220000|2022-01-04 09:07:00|749740.6|748740.6|749731.8|748731.8|749740.6|748740.6|749725.3|748725.3|24
1641287230000|2022-01-04 09:07:10|749728.9|748728.9|749692.5|748692.5|749733.2|748733.2|749691.9|748691.9|19
1641287240000|2022-01-04 09:07:20|749692.7|748692.7|749766.9|748766.9|749770.4|748770.4|749692.7|748692.7|23
1641287250000|2022-01-04 09:07:30|749770.7|748770.7|749822.2|748822.2|749882.1|748882.1|749751.4|748751.4|27
1641287260000|2022-01-04 09:07:40|749843|748843|749803.1|748803.1|749843|748843|749800|748800|22
1641287270000|2022-01-04 09:07:50|749801.6|748801.6|749753.1|748753.1|750283.5|748801.6|749752.5|748278.3|25
1641287280000|2022-01-04 09:08:00|749746.6|748746.6|749752.6|748752.6|749754.7|748754.7|749746.6|748746.6|18
1641287290000|2022-01-04 09:08:10|749751.9|748751.9|749752.5|748752.5|749755.4|748755.4|749750.3|748750.3|13
1641287300000|2022-01-04 09:08:20|749754.5|748754.5|749753.4|748753.4|749759|748759|749749.5|748749.5|19
1641287310000|2022-01-04 09:08:30|749754.9|748754.9|749757.2|748757.2|749759.3|748759.3|749752.6|748752.6|11
1641287320000|2022-01-04 09:08:40|749755.9|748755.9|749754.5|748754.5|749758.7|748758.7|749751.4|748751.4|10
1641287330000|2022-01-04 09:08:50|749756.5|748756.5|749827.2|748827.2|749843.1|748843.1|749756.5|748756.5|26
1641287340000|2022-01-04 09:09:00|749831.5|748831.5|749914.2|748914.2|749915.2|748915.2|749828.4|748828.4|23
1641287350000|2022-01-04 09:09:10|749917.9|748917.9|749893|748893|749922.5|748922.5|749891|748891|19
1641287360000|2022-01-04 09:09:20|749894|748894|749835.3|748835.3|749894|748894|749832.6|748832.6|28
1641287370000|2022-01-04 09:09:30|749832.6|748832.6|749793.3|748793.3|749832.6|748832.6|749786.4|748786.4|18
1641287380000|2022-01-04 09:09:40|749795|748795|749797.8|748797.8|749797.8|748797.8|749795|748795|8
1641287390000|2022-01-04 09:09:50|749794.4|748794.4|749789.2|748789.2|749815.5|748815.5|749789.2|748789.2|23
1641287400000|2022-01-04 09:10:00|749788|748788|749794|748794|749806.6|748806.6|749777.9|748777.9|26
1641287410000|2022-01-04 09:10:10|749790.2|748790.2|749806.8|748806.8|749811.1|748811.1|749787|748787|21
1641287420000|2022-01-04 09:10:20|749802|748802|749782.4|748782.4|749802.6|748802.6|749772.6|748772.6|25
1641287430000|2022-01-04 09:10:30|749789.5|748789.5|749783.7|748783.7|749805.9|748805.9|749779.1|748779.1|25
1641287440000|2022-01-04 09:10:40|749769.9|748769.9|749718.6|748718.6|749775.5|748775.5|749718.6|748718.6|26
1641287450000|2022-01-04 09:10:50|749716.7|748716.7|749744.5|748744.5|749745.4|748745.4|749680.7|748680.7|24
1641287460000|2022-01-04 09:11:00|749744.8|748744.8|749733.5|748733.5|749751.6|748751.6|749729.9|748729.9|25
1641287470000|2022-01-04 09:11:10|749741.4|748741.4|749799.3|748799.3|749813.5|748813.5|749739.4|748739.4|28
1641287480000|2022-01-04 09:11:20|749799|748799|749898.9|748898.9|749898.9|748898.9|749798.2|748798.2|25
1641287490000|2022-01-04 09:11:30|749893.6|748893.6|749893.1|748893.1|749897.3|748897.3|749881.8|748881.8|14
1641287500000|2022-01-04 09:11:40|749881.8|748881.8|749946|748946|749955.1|748955.1|749881.8|748881.8|23
1641287510000|2022-01-04 09:11:50|749940.4|748940.4|749891|748891|749943.4|748943.4|749884.1|748884.1|30
1641287520000|2022-01-04 09:12:00|749885.5|748885.5|749889.7|748889.7|749897.9|748897.9|749879.3|748879.3|19
1641287530000|2022-01-04 09:12:10|749889|748889|749876.4|748876.4|749890.1|748890.1|749870.5|748870.5|21
1641287540000|2022-01-04 09:12:20|749871.4|748871.4|749885.5|748885.5|749892.6|748892.6|749867.9|748867.9|17
1641287550000|2022-01-04 09:12:30|749895.5|748895.5|749874.3|748874.3|749903.9|748903.9|749869.1|748869.1|23
1641287560000|2022-01-04 09:12:40|749862|748862|749837.9|748837.9|749872.6|748872.6|749829.5|748829.5|23
1641287570000|2022-01-04 09:12:50|749836.4|748836.4|749869.2|748869.2|749879.8|748879.8|749836.4|748836.4|17
1641287580000|2022-01-04 09:13:00|749866.2|748866.2|749901.1|748901.1|749918.1|748918.1|749866.2|748866.2|24
1641287590000|2022-01-04 09:13:10|749904.8|748904.8|749897.9|748897.9|749904.8|748904.8|749894|748894|15
1641287600000|2022-01-04 09:13:20|749906.3|748906.3|749904.3|748904.3|749919.8|748919.8|749894.3|748894.3|23
1641287610000|2022-01-04 09:13:30|749904.4|748904.4|749881.7|748881.7|749907.7|748907.7|749876.6|748876.6|19
1641287620000|2022-01-04 09:13:40|749870.4|748870.4|749869.1|748869.1|749894.7|748894.7|749868.9|748868.9|19
1641287630000|2022-01-04 09:13:50|749869|748869|749846.9|748846.9|749877.1|748877.1|749837|748837|21
1641287640000|2022-01-04 09:14:00|749849.3|748849.3|749852.5|748852.5|749863.5|748863.5|749843|748843|24
1641287650000|2022-01-04 09:14:10|749855.2|748855.2|749791.8|748791.8|749855.2|748855.2|749782.1|748782.1|20
1641287660000|2022-01-04 09:14:20|749793.7|748793.7|749755.8|748755.8|749798|748798|749746.2|748746.2|16
1641287670000|2022-01-04 09:14:30|749768|748768|749764.6|748764.6|749769.2|748769.2|749733.7|748733.7|18
1641287680000|2022-01-04 09:14:40|749761.9|748761.9|749767.6|748767.6|749767.6|748767.6|749759.9|748759.9|12
1641287690000|2022-01-04 09:14:50|749765.4|748765.4|749688.1|748688.1|749765.4|748765.4|749688.1|748688.1|26
1641287700000|2022-01-04 09:15:00|749635.6|748635.6|749655.1|748655.1|749655.1|748655.1|749627.6|748627.6|24
1641287710000|2022-01-04 09:15:10|749655|748655|749651.6|748651.6|749656.9|748656.9|749649.9|748649.9|23
1641287720000|2022-01-04 09:15:20|749646.2|748646.2|749636.4|748636.4|749651.4|748651.4|749633.3|748633.3|18
1641287730000|2022-01-04 09:15:30|749639.7|748639.7|749650.7|748650.7|749650.7|748650.7|749638.1|748638.1|15
1641287740000|2022-01-04 09:15:40|749653.9|748653.9|749641.6|748641.6|749653.9|748653.9|749641.4|748641.4|17
1641287750000|2022-01-04 09:15:50|749644.1|748644.1|749652.1|748652.1|749657.2|748657.2|749638.4|748638.4|17
1641287760000|2022-01-04 09:16:00|749651.4|748651.4|749645.4|748645.4|749651.7|748651.7|749621.5|748621.5|17
1641287770000|2022-01-04 09:16:10|749645.7|748645.7|749642.2|748642.2|749665.2|748665.2|749642.2|748642.2|26
1641287780000|2022-01-04 09:16:20|749641.1|748641.1|749658.1|748658.1|749658.1|748658.1|749641.1|748641.1|14
1641287790000|2022-01-04 09:16:30|749656.1|748656.1|749686|748686|749689.1|748689.1|749650|748650|16
1641287800000|2022-01-04 09:16:40|749683.5|748683.5|749679.5|748679.5|749691.7|748691.7|749671.1|748671.1|19
1641287810000|2022-01-04 09:16:50|749687.2|748687.2|749686.7|748686.7|749687.2|748687.2|749680.8|748680.8|8
1641287820000|2022-01-04 09:17:00|749693.7|748693.7|749687.7|748687.7|749693.7|748693.7|749671.8|748671.8|25
1641287830000|2022-01-04 09:17:10|749681.3|748681.3|749664.9|748664.9|749692.3|748692.3|749664.9|748664.9|19
1641287840000|2022-01-04 09:17:20|749664|748664|749543|748543|749664|748664|749543|748543|22
1641287850000|2022-01-04 09:17:30|749545.3|748545.3|749372.1|748372.1|749546.1|748546.1|749358|748358|22
1641287860000|2022-01-04 09:17:40|749372.4|748372.4|749373.3|748373.3|749380.9|748380.9|749282.6|748282.6|26
1641287870000|2022-01-04 09:17:50|749376.9|748376.9|749369.6|748369.6|749389.9|748389.9|749343.9|748343.9|28
1641287880000|2022-01-04 09:18:00|749372.1|748372.1|749298.7|748298.7|749372.1|748372.1|749292.2|748292.2|32
1641287890000|2022-01-04 09:18:10|749284.5|748284.5|749308|748308|749320.9|748320.9|749241.5|748241.5|26
1641287900000|2022-01-04 09:18:20|749309.9|748309.9|749346.1|748346.1|749347.1|748347.1|749309.9|748309.9|25
1641287910000|2022-01-04 09:18:30|749358.1|748358.1|749261.6|748261.6|749358.1|748358.1|749253.6|748253.6|20
1641287920000|2022-01-04 09:18:40|749272.4|748272.4|749225.3|748225.3|749275.9|748275.9|749216.9|748216.9|31
1641287930000|2022-01-04 09:18:50|749228.7|748228.7|749218.7|748218.7|749234.3|748234.3|749212.9|748212.9|17
1641287940000|2022-01-04 09:19:00|749219.9|748219.9|749077.3|748077.3|749221.1|748221.1|749074.9|748074.9|29
1641287950000|2022-01-04 09:19:10|749082.3|748082.3|749094.9|748094.9|749128.7|748128.7|749069.5|748069.5|25
1641287960000|2022-01-04 09:19:20|749091|748091|749026.6|748026.6|749092.4|748092.4|749026.6|748026.6|24
1641287970000|2022-01-04 09:19:30|749029.5|748029.5|749029.2|748029.2|749034.6|748034.6|748962.6|747962.6|34
1641287980000|2022-01-04 09:19:40|749029.6|748029.6|749035.1|748035.1|749055.7|748055.7|749025.3|748025.3|22
1641287990000|2022-01-04 09:19:50|749040.7|748040.7|749028.3|748028.3|749043.6|748043.6|748994.1|747994.1|31
1641288000000|2022-01-04 09:20:00|749031.1|748031.1|749033.5|748033.5|749044.8|748044.8|749007.1|748007.1|25
1641288010000|2022-01-04 09:20:10|749024|748024|749052.2|748052.2|749056.8|748056.8|749010.2|748010.2|26
1641288020000|2022-01-04 09:20:20|749063.6|748063.6|749171.2|748171.2|749208.2|748208.2|749063.6|748063.6|34
1641288030000|2022-01-04 09:20:30|749151.6|748151.6|749144.5|748144.5|749173.6|748173.6|749144.1|748144.1|23
1641288040000|2022-01-04 09:20:40|749144.4|748144.4|749164.3|748164.3|749174.5|748174.5|749144.4|748144.4|21
1641288050000|2022-01-04 09:20:50|749164.1|748164.1|749148.8|748148.8|749172.1|748172.1|749139.7|748139.7|28
1641288060000|2022-01-04 09:21:00|749149.9|748149.9|749059|748059|749154.5|748154.5|749059|748059|29
1641288070000|2022-01-04 09:21:10|749057.2|748057.2|749049|748049|749060.7|748060.7|749037.3|748037.3|22
1641288080000|2022-01-04 09:21:20|749046.4|748046.4|749051.9|748051.9|749053.4|748053.4|749046.4|748046.4|10
1641288090000|2022-01-04 09:21:30|749052.2|748052.2|749041.2|748041.2|749053.4|748053.4|749041.2|748041.2|8
1641288100000|2022-01-04 09:21:40|749043.2|748043.2|749053.1|748053.1|749053.1|748053.1|749043.2|748043.2|12
1641288110000|2022-01-04 09:21:50|749053|748053|749046.1|748046.1|749053.6|748053.6|749045.2|748045.2|17
1641288120000|2022-01-04 09:22:00|749045.9|748045.9|748997|747997|749045.9|748045.9|748977|747977|33
1641288130000|2022-01-04 09:22:10|748996.6|747996.6|748944.5|747944.5|749001.9|748001.9|748941|747941|27
1641288140000|2022-01-04 09:22:20|748946.8|747946.8|748824.9|747824.9|748947.3|747947.3|748824.9|747824.9|30
1641288150000|2022-01-04 09:22:30|748819.1|747819.1|748833.8|747833.8|748883|747883|748797|747797|38
1641288160000|2022-01-04 09:22:40|748829.2|747829.2|748852.4|747852.4|748856.2|747856.2|748794|747794|35
1641288170000|2022-01-04 09:22:50|748840.7|747840.7|748776.4|747776.4|748847.1|747847.1|748771.6|747771.6|30
1641288180000|2022-01-04 09:23:00|748766.3|747766.3|748893.6|747893.6|748929.1|747929.1|748766.3|747766.3|31
1641288190000|2022-01-04 09:23:10|748893.5|747893.5|748837|747837|748895.1|747895.1|748828.4|747828.4|32
1641288200000|2022-01-04 09:23:20|748838.1|747838.1|748849.5|747849.5|748854.8|747854.8|748838.1|747838.1|23
1641288210000|2022-01-04 09:23:30|748852.2|747852.2|748860.8|747860.8|748866.2|747866.2|748847.5|747847.5|22
1641288220000|2022-01-04 09:23:40|748860.6|747860.6|748850.5|747850.5|748862.9|747862.9|748850.5|747850.5|17
1641288230000|2022-01-04 09:23:50|748853.1|747853.1|748818.9|747818.9|748853.1|747853.1|748813.5|747813.5|21
1641288240000|2022-01-04 09:24:00|748816.5|747816.5|748800.2|747800.2|748819.4|747819.4|748792.1|747792.1|28
1641288250000|2022-01-04 09:24:10|748800.8|747800.8|748802.6|747802.6|748807.3|747807.3|748793.8|747793.8|31
1641288260000|2022-01-04 09:24:20|748800.1|747800.1|748803.7|747803.7|748821.2|747821.2|748800.1|747800.1|24
1641288270000|2022-01-04 09:24:30|748805.3|747805.3|748783.9|747783.9|748811.5|747811.5|748779|747779|12
1641288280000|2022-01-04 09:24:40|748786.1|747786.1|748773|747773|748786.1|747786.1|748770.1|747770.1|13
1641288290000|2022-01-04 09:24:50|748774.4|747774.4|748764.2|747764.2|748775.1|747775.1|748764.1|747764.1|9
1641288300000|2022-01-04 09:25:00|748772.9|747772.9|748894|747894|748901.5|747901.5|748771.9|747771.9|29
1641288310000|2022-01-04 09:25:10|748896|747896|748803.1|747803.1|748902.2|747902.2|748793.4|747793.4|31
1641288320000|2022-01-04 09:25:20|748809.6|747809.6|748789.6|747789.6|748809.6|747809.6|748788|747788|14
1641288330000|2022-01-04 09:25:30|748796.8|747796.8|748793.1|747793.1|748807.1|747807.1|748781|747781|22
1641288340000|2022-01-04 09:25:40|748813.2|747813.2|748874.3|747874.3|748884.9|747884.9|748813.2|747813.2|15
1641288350000|2022-01-04 09:25:50|748876.6|747876.6|748809.8|747809.8|748876.6|747876.6|748806.4|747806.4|33
1641288360000|2022-01-04 09:26:00|748807.9|747807.9|748776.5|747776.5|748824.2|747824.2|748758.3|747758.3|26
1641288370000|2022-01-04 09:26:10|748761.2|747761.2|748885.9|747885.9|748886.4|747886.4|748750.5|747750.5|26
1641288380000|2022-01-04 09:26:20|748887.4|747887.4|748908.1|747908.1|748915.8|747915.8|748885.9|747885.9|19
1641288390000|2022-01-04 09:26:30|748908.4|747908.4|748889.7|747889.7|748908.4|747908.4|748880.6|747880.6|16
1641288400000|2022-01-04 09:26:40|748890.1|747890.1|748876.7|747876.7|748898.9|747898.9|748873.1|747873.1|19
1641288410000|2022-01-04 09:26:50|748877.1|747877.1|748866.8|747866.8|748884.6|747884.6|748866.8|747866.8|17
1641288420000|2022-01-04 09:27:00|748867.3|747867.3|748862.6|747862.6|748883.1|747883.1|748862.6|747862.6|14
1641288430000|2022-01-04 09:27:10|748862.7|747862.7|748874.2|747874.2|748874.2|747874.2|748862.7|747862.7|12
1641288440000|2022-01-04 09:27:20|748874.7|747874.7|748887.4|747887.4|748887.4|747887.4|748874.2|747874.2|15
1641288450000|2022-01-04 09:27:30|748884.8|747884.8|748844.1|747844.1|748884.8|747884.8|748844.1|747844.1|17
1641288460000|2022-01-04 09:27:40|748845.6|747845.6|748854.8|747854.8|748856.1|747856.1|748841.1|747841.1|16
1641288470000|2022-01-04 09:27:50|748855.3|747855.3|748851.9|747851.9|748856|747856|748849.7|747849.7|13
1641288480000|2022-01-04 09:28:00|748852.5|747852.5|748913.1|747913.1|748918.7|747918.7|748850.1|747850.1|9
1641288490000|2022-01-04 09:28:10|748914.2|747914.2|749013.9|748013.9|749023.1|748023.1|748914.2|747914.2|24
1641288500000|2022-01-04 09:28:20|749012.8|748012.8|748994.4|747994.4|749026.5|748026.5|748994.4|747994.4|19
1641288510000|2022-01-04 09:28:30|748994.2|747994.2|749068.6|748068.6|749068.6|748068.6|748994.2|747994.2|26
1641288520000|2022-01-04 09:28:40|749068.3|748068.3|749143.7|748143.7|749152|748152|749068.3|748068.3|26
1641288530000|2022-01-04 09:28:50|749135.3|748135.3|749147.5|748147.5|749153.6|748153.6|749135.3|748135.3|23
1641288540000|2022-01-04 09:29:00|749147.4|748147.4|749081.7|748081.7|749155.2|748155.2|749078.7|748078.7|19
1641288550000|2022-01-04 09:29:10|749078.8|748078.8|749081.6|748081.6|749087.8|748087.8|749073.1|748073.1|20
1641288560000|2022-01-04 09:29:20|749080.5|748080.5|749038.9|748038.9|749080.5|748080.5|749038.5|748038.5|20
1641288570000|2022-01-04 09:29:30|749038.7|748038.7|749039.8|748039.8|749040.2|748040.2|749038.3|748038.3|9
1641288580000|2022-01-04 09:29:40|749039.6|748039.6|749031.6|748031.6|749040.6|748040.6|749028.2|748028.2|10
1641288590000|2022-01-04 09:29:50|749031.2|748031.2|748996.2|747996.2|749037.1|748037.1|748976|747976|20
1641288600000|2022-01-04 09:30:00|748977.4|747977.4|749040.4|748040.4|749040.4|748040.4|748962.4|747962.4|29
1641288610000|2022-01-04 09:30:10|749041.4|748041.4|749134.6|748134.6|749159.4|748159.4|749041.4|748041.4|31
1641288620000|2022-01-04 09:30:20|749136.5|748136.5|749133.3|748133.3|749136.5|748136.5|749107.6|748107.6|22
1641288630000|2022-01-04 09:30:30|749134.7|748134.7|749128.3|748128.3|749137.4|748137.4|749109.7|748109.7|13
1641288640000|2022-01-04 09:30:40|749119.2|748119.2|749170.7|748170.7|749188.8|748188.8|749119.2|748119.2|16
1641288650000|2022-01-04 09:30:50|749194|748194|749186.8|748186.8|749194|748194|749182.4|748182.4|12
1641288660000|2022-01-04 09:31:00|749185.8|748185.8|749329.7|748329.7|749343.5|748343.5|749153.4|748153.4|24
1641288670000|2022-01-04 09:31:10|749329.1|748329.1|749324.6|748324.6|749333.2|748333.2|749310.7|748310.7|30
1641288680000|2022-01-04 09:31:20|749323.1|748323.1|749312.2|748312.2|749331.3|748331.3|749312.2|748312.2|19
1641288690000|2022-01-04 09:31:30|749312.1|748312.1|749308.6|748308.6|749321.4|748321.4|749305.8|748305.8|23
1641288700000|2022-01-04 09:31:40|749312.5|748312.5|749224|748224|749324.9|748324.9|749213|748213|29
1641288710000|2022-01-04 09:31:50|749225.8|748225.8|749216.2|748216.2|749225.8|748225.8|749202.8|748202.8|21
1641288720000|2022-01-04 09:32:00|749217.4|748217.4|749200.7|748200.7|749217.4|748217.4|749192.5|748192.5|24
1641288730000|2022-01-04 09:32:10|749201.8|748201.8|749160.7|748160.7|749201.8|748201.8|749160.7|748160.7|20
1641288740000|2022-01-04 09:32:20|749160.8|748160.8|749082.2|748082.2|749162.1|748162.1|749075.9|748075.9|20
1641288750000|2022-01-04 09:32:30|749078.4|748078.4|749107|748107|749130.5|748130.5|749078.4|748078.4|22
1641288760000|2022-01-04 09:32:40|749105.9|748105.9|749109.7|748109.7|749115.4|748115.4|749092.2|748092.2|18
1641288770000|2022-01-04 09:32:50|749107.7|748107.7|749114.9|748114.9|749118.5|748118.5|749105.4|748105.4|13
1641288780000|2022-01-04 09:33:00|749114.4|748114.4|749095.8|748095.8|749115.9|748115.9|749094|748094|24
1641288790000|2022-01-04 09:33:10|749091.6|748091.6|749082.7|748082.7|749098.5|748098.5|749077.9|748077.9|10
1641288800000|2022-01-04 09:33:20|749079.7|748079.7|749078.2|748078.2|749091.7|748091.7|749078.2|748078.2|12
1641288810000|2022-01-04 09:33:30|749038.2|748038.2|748905.3|747905.3|749038.2|748038.2|748904.1|747904.1|24
1641288820000|2022-01-04 09:33:40|748903.5|747903.5|748942.4|747942.4|748942.4|747942.4|748895.4|747895.4|22
1641288830000|2022-01-04 09:33:50|748942.1|747942.1|748933.1|747933.1|748946.9|747946.9|748924.4|747924.4|17
1641288840000|2022-01-04 09:34:00|748930|747930|748931.8|747931.8|748943.7|747943.7|748930|747930|19
1641288850000|2022-01-04 09:34:10|748931.9|747931.9|748928.3|747928.3|748938.1|747938.1|748928.3|747928.3|12
1641288860000|2022-01-04 09:34:20|748927.7|747927.7|749150.2|748150.2|749152.4|748152.4|748927.7|747927.7|31
1641288870000|2022-01-04 09:34:30|749150.4|748150.4|749159.3|748159.3|749159.9|748159.9|749149.9|748149.9|12
1641288880000|2022-01-04 09:34:40|749155.3|748155.3|749171.1|748171.1|749172.8|748172.8|749154|748154|17
1641288890000|2022-01-04 09:34:50|749171.4|748171.4|749187.7|748187.7|749194.6|748194.6|749170.2|748170.2|28
1641288900000|2022-01-04 09:35:00|749185.4|748185.4|749188.7|748188.7|749190.6|748190.6|749169|748169|24
1641288910000|2022-01-04 09:35:10|749192.4|748192.4|749203.9|748203.9|749204.1|748204.1|749171.8|748171.8|10
1641288920000|2022-01-04 09:35:20|749184.2|748184.2|749182|748182|749214.4|748214.4|749178.9|748178.9|25
1641288930000|2022-01-04 09:35:30|749184.5|748184.5|749201.5|748201.5|749208|748208|749179|748179|29
1641288940000|2022-01-04 09:35:40|749190.1|748190.1|749194.2|748194.2|749199.4|748199.4|749179.9|748179.9|20
1641288950000|2022-01-04 09:35:50|749184|748184|749181.3|748181.3|749187.7|748187.7|749174.3|748174.3|14
1641288960000|2022-01-04 09:36:00|749180.1|748180.1|749219.8|748219.8|749221.1|748221.1|749169.1|748169.1|28
1641288970000|2022-01-04 09:36:10|749230.9|748230.9|749229.9|748229.9|749235.5|748235.5|749221.2|748221.2|16
1641288980000|2022-01-04 09:36:20|749231.7|748231.7|749228.1|748228.1|749234.3|748234.3|749226.1|748226.1|14
1641288990000|2022-01-04 09:36:30|749228.9|748228.9|749215.7|748215.7|749232.8|748232.8|749200.2|748200.2|20
1641289000000|2022-01-04 09:36:40|749214.2|748214.2|749227.5|748227.5|749245.4|748245.4|749214.2|748214.2|21
1641289010000|2022-01-04 09:36:50|749226.8|748226.8|749229.9|748229.9|749234.9|748234.9|749226.8|748226.8|11
1641289020000|2022-01-04 09:37:00|749227.1|748227.1|749233.9|748233.9|749239.4|748239.4|749221.9|748221.9|22
1641289030000|2022-01-04 09:37:10|749236.1|748236.1|749210.2|748210.2|749236.1|748236.1|749208.4|748208.4|16
1641289040000|2022-01-04 09:37:20|749213.3|748213.3|749185.7|748185.7|749213.3|748213.3|749181.1|748181.1|23
1641289050000|2022-01-04 09:37:30|749184.8|748184.8|749189.8|748189.8|749197.4|748197.4|749184.2|748184.2|21
1641289060000|2022-01-04 09:37:40|749191.9|748191.9|749188.4|748188.4|749201|748201|749170.3|748170.3|19
1641289070000|2022-01-04 09:37:50|749189|748189|749218.8|748218.8|749232.8|748232.8|749187.6|748187.6|26
1641289080000|2022-01-04 09:38:00|749215.1|748215.1|749206.8|748206.8|749217.6|748217.6|749205.4|748205.4|21
1641289090000|2022-01-04 09:38:10|749207.1|748207.1|749210.6|748210.6|749213.9|748213.9|749205.9|748205.9|10
1641289100000|2022-01-04 09:38:20|749209.7|748209.7|749217.8|748217.8|749217.8|748217.8|749209.4|748209.4|9
1641289110000|2022-01-04 09:38:30|749214.7|748214.7|749177.4|748177.4|749214.7|748214.7|749173.6|748173.6|15
1641289120000|2022-01-04 09:38:40|749186.7|748186.7|749123.9|748123.9|749186.7|748186.7|749123.9|748123.9|25
1641289130000|2022-01-04 09:38:50|749122.1|748122.1|749096.2|748096.2|749124.1|748124.1|749092.1|748092.1|11
1641289140000|2022-01-04 09:39:00|749095.8|748095.8|749125|748125|749127.6|748127.6|749095.8|748095.8|18
1641289150000|2022-01-04 09:39:10|749127.7|748127.7|749123.8|748123.8|749127.7|748127.7|749118.2|748118.2|19
1641289160000|2022-01-04 09:39:20|749124.4|748124.4|749134.4|748134.4|749134.4|748134.4|749124.4|748124.4|9
1641289170000|2022-01-04 09:39:30|749134.2|748134.2|749131.8|748131.8|749139.8|748139.8|749123.7|748123.7|12
1641289180000|2022-01-04 09:39:40|749128.5|748128.5|749129.1|748129.1|749129.9|748129.9|749128.5|748128.5|7
1641289190000|2022-01-04 09:39:50|749128.7|748128.7|749132.5|748132.5|749133.1|748133.1|749117.7|748117.7|8
1641289200000|2022-01-04 09:40:00|749133|748133|749132.6|748132.6|749139.5|748139.5|749130.9|748130.9|16
1641289210000|2022-01-04 09:40:10|749137.3|748137.3|749140.2|748140.2|749145|748145|749130.8|748130.8|19
1641289220000|2022-01-04 09:40:20|749140.9|748140.9|749142.3|748142.3|749142.8|748142.8|749139.1|748139.1|11
1641289230000|2022-01-04 09:40:30|749141|748141|749141.5|748141.5|749142.5|748142.5|749141|748141|5
1641289240000|2022-01-04 09:40:40|749140.2|748140.2|749078.5|748078.5|749144|748144|749078.5|748078.5|10
1641289250000|2022-01-04 09:40:50|749075.9|748075.9|749102.4|748102.4|749102.4|748102.4|749068|748068|17
1641289260000|2022-01-04 09:41:00|749109.5|748109.5|749078.5|748078.5|749109.5|748109.5|749068.9|748068.9|20
1641289270000|2022-01-04 09:41:10|749065.1|748065.1|749132|748132|749132|748132|749065.1|748065.1|19
1641289280000|2022-01-04 09:41:20|749129.9|748129.9|749175.4|748175.4|749176.2|748176.2|749128.3|748128.3|12
1641289290000|2022-01-04 09:41:30|749175.6|748175.6|749135.4|748135.4|749193.9|748193.9|749129.7|748129.7|22
1641289300000|2022-01-04 09:41:40|749131.8|748131.8|749132|748132|749146.6|748146.6|749128.9|748128.9|24
1641289310000|2022-01-04 09:41:50|749132.4|748132.4|749130.3|748130.3|749137.5|748137.5|749128.8|748128.8|12
1641289320000|2022-01-04 09:42:00|749129.2|748129.2|749131.6|748131.6|749136.4|748136.4|749128.7|748128.7|10
1641289330000|2022-01-04 09:42:10|749129|748129|749131.7|748131.7|749131.8|748131.8|749128.6|748128.6|14
1641289340000|2022-01-04 09:42:20|749136.9|748136.9|749125.6|748125.6|749136.9|748136.9|749123.2|748123.2|15
1641289350000|2022-01-04 09:42:30|749122|748122|749095|748095|749123.4|748123.4|749087.4|748087.4|13
1641289360000|2022-01-04 09:42:40|749095.6|748095.6|749101.8|748101.8|749104.7|748104.7|749090.9|748090.9|11
1641289370000|2022-01-04 09:42:50|749102.6|748102.6|749103|748103|749105.2|748105.2|749100.1|748100.1|10
1641289380000|2022-01-04 09:43:00|749103.8|748103.8|749114.4|748114.4|749117.7|748117.7|749103.8|748103.8|18
1641289390000|2022-01-04 09:43:10|749115.7|748115.7|749108.8|748108.8|749115.7|748115.7|749108.8|748108.8|12
1641289400000|2022-01-04 09:43:20|749108.3|748108.3|749095.6|748095.6|749152.1|748152.1|749091.8|748091.8|18
1641289410000|2022-01-04 09:43:30|749093.4|748093.4|749081.1|748081.1|749093.4|748093.4|749074|748074|13
1641289420000|2022-01-04 09:43:40|749080.8|748080.8|749078.4|748078.4|749084.4|748084.4|749078.4|748078.4|8
1641289430000|2022-01-04 09:43:50|749077.8|748077.8|749018.7|748018.7|749077.8|748077.8|749017.4|748017.4|20
1641289440000|2022-01-04 09:44:00|749006.4|748006.4|748946.1|747946.1|749015.7|748015.7|748934|747934|18
1641289450000|2022-01-04 09:44:10|748941.7|747941.7|748933.1|747933.1|748942.3|747942.3|748932.5|747932.5|11
1641289460000|2022-01-04 09:44:20|748931.8|747931.8|748916.8|747916.8|748934|747934|748915|747915|14
1641289470000|2022-01-04 09:44:30|748919.3|747919.3|748891.2|747891.2|748920.6|747920.6|748889.8|747889.8|14
1641289480000|2022-01-04 09:44:40|748893.6|747893.6|748889.7|747889.7|748893.6|747893.6|748881.5|747881.5|11
1641289490000|2022-01-04 09:44:50|748885.8|747885.8|748900.9|747900.9|748904.5|747904.5|748880.8|747880.8|25
1641289500000|2022-01-04 09:45:00|748901.2|747901.2|748926.5|747926.5|748934|747934|748896.3|747896.3|17
1641289510000|2022-01-04 09:45:10|748915.4|747915.4|748911.7|747911.7|748925|747925|748902.1|747902.1|14
1641289520000|2022-01-04 09:45:20|748911.3|747911.3|748944.7|747944.7|748945.1|747945.1|748907.9|747907.9|21
1641289530000|2022-01-04 09:45:30|748984.4|747984.4|749126.8|748126.8|749130.5|748130.5|748984.4|747984.4|28
1641289540000|2022-01-04 09:45:40|749128|748128|749138.3|748138.3|749152.9|748152.9|749125.2|748125.2|20
1641289550000|2022-01-04 09:45:50|749139.7|748139.7|749144.5|748144.5|749149.9|748149.9|749138.6|748138.6|12
1641289560000|2022-01-04 09:46:00|749149.1|748149.1|749159.1|748159.1|749166.3|748166.3|749149.1|748149.1|13
1641289570000|2022-01-04 09:46:10|749161.5|748161.5|749154.3|748154.3|749162.3|748162.3|749151.4|748151.4|15
1641289580000|2022-01-04 09:46:20|749161.2|748161.2|749220|748220|749223.8|748223.8|749161.2|748161.2|26
1641289590000|2022-01-04 09:46:30|749220.2|748220.2|749256.9|748256.9|749256.9|748256.9|749220.2|748220.2|13
1641289600000|2022-01-04 09:46:40|749261.8|748261.8|750164.8|748164.8|750164.8|748638.5|749253.6|748125.1|38
1641289610000|2022-01-04 09:46:50|750170|748170|749737|748737|750256.4|748776.5|749663.8|748136.8|39
1641289620000|2022-01-04 09:47:00|749740.4|748740.4|749692.4|748692.4|749760.9|748760.9|749690.6|748690.6|36
1641289630000|2022-01-04 09:47:10|749695.9|748695.9|749654.4|748654.4|749697.8|748697.8|749630|748630|24
1641289640000|2022-01-04 09:47:20|749660.1|748660.1|749669.4|748669.4|749690|748690|749660.1|748660.1|23
1641289650000|2022-01-04 09:47:30|749670.5|748670.5|749670.3|748670.3|749680.1|748680.1|749667.8|748667.8|16
1641289660000|2022-01-04 09:47:40|749656.9|748656.9|749652.2|748652.2|749656.9|748656.9|749652|748652|18
1641289670000|2022-01-04 09:47:50|749657.7|748657.7|749611.3|748611.3|749657.7|748657.7|749598.7|748598.7|21
1641289680000|2022-01-04 09:48:00|749610.6|748610.6|749588.7|748588.7|749622.4|748622.4|749582.2|748582.2|18
1641289690000|2022-01-04 09:48:10|749587.4|748587.4|749600.2|748600.2|749614.6|748614.6|749586.7|748586.7|18
1641289700000|2022-01-04 09:48:20|749593.3|748593.3|749609.5|748609.5|749609.5|748609.5|749584.7|748584.7|16
1641289710000|2022-01-04 09:48:30|749592.9|748592.9|749560.5|748560.5|749603.4|748603.4|749560.5|748560.5|23
1641289720000|2022-01-04 09:48:40|749485.1|748485.1|749518.6|748518.6|749540.8|748540.8|749484.5|748484.5|23
1641289730000|2022-01-04 09:48:50|749519.3|748519.3|749524.6|748524.6|749532.4|748532.4|749519.3|748519.3|13
1641289740000|2022-01-04 09:49:00|749523.3|748523.3|749528.8|748528.8|749537.5|748537.5|749523.3|748523.3|17
1641289750000|2022-01-04 09:49:10|749525|748525|749555.2|748555.2|749575.1|748575.1|749525|748525|22
1641289760000|2022-01-04 09:49:20|749555|748555|749578|748578|749597.3|748597.3|749550.3|748550.3|28
1641289770000|2022-01-04 09:49:30|749578.3|748578.3|749571.5|748571.5|749582.5|748582.5|749571.5|748571.5|10
1641289780000|2022-01-04 09:49:40|749572.7|748572.7|749574.4|748574.4|749581.9|748581.9|749566.2|748566.2|12
1641289790000|2022-01-04 09:49:50|749574.9|748574.9|749569.4|748569.4|749578.6|748578.6|749568.1|748568.1|16
1641289800000|2022-01-04 09:50:00|749570.1|748570.1|749508.1|748508.1|749570.1|748570.1|749506.3|748506.3|23
1641289810000|2022-01-04 09:50:10|749512.5|748512.5|749515.1|748515.1|749517.4|748517.4|749512|748512|12
1641289820000|2022-01-04 09:50:20|749517.1|748517.1|749510.4|748510.4|749525.2|748525.2|749471.3|748471.3|15
1641289830000|2022-01-04 09:50:30|749512.3|748512.3|749509.8|748509.8|749517|748517|749501.4|748501.4|9
1641289840000|2022-01-04 09:50:40|749504.1|748504.1|749505.7|748505.7|749527.2|748527.2|749483.6|748483.6|25
1641289850000|2022-01-04 09:50:50|749506.4|748506.4|749507.2|748507.2|749509.2|748509.2|749505.2|748505.2|12
1641289860000|2022-01-04 09:51:00|749500.5|748500.5|749501.6|748501.6|749506.4|748506.4|749500.5|748500.5|10
1641289870000|2022-01-04 09:51:10|749502.9|748502.9|749481.9|748481.9|749502.9|748502.9|749476.6|748476.6|18
1641289880000|2022-01-04 09:51:20|749482|748482|749427.4|748427.4|749482|748482|749427.4|748427.4|13
1641289890000|2022-01-04 09:51:30|749429.3|748429.3|749444.3|748444.3|749452.9|748452.9|749415.3|748415.3|23
1641289900000|2022-01-04 09:51:40|749446.7|748446.7|749466.2|748466.2|749475|748475|749446.7|748446.7|19
1641289910000|2022-01-04 09:51:50|749469.2|748469.2|749475.1|748475.1|749475.1|748475.1|749461.1|748461.1|16
1641289920000|2022-01-04 09:52:00|749482.5|748482.5|749500.5|748500.5|749516.5|748516.5|749438.3|748438.3|20
1641289930000|2022-01-04 09:52:10|749509.5|748509.5|749499.6|748499.6|749509.5|748509.5|749491.4|748491.4|11
1641289940000|2022-01-04 09:52:20|749500|748500|749520|748520|749520|748520|749496.1|748496.1|17
1641289950000|2022-01-04 09:52:30|749511.6|748511.6|749507.7|748507.7|749522.1|748522.1|749498.6|748498.6|23
1641289960000|2022-01-04 09:52:40|749525.1|748525.1|749517|748517|749525.1|748525.1|749481.3|748481.3|22
1641289970000|2022-01-04 09:52:50|749511.1|748511.1|749444.4|748444.4|749511.1|748511.1|749442.6|748442.6|25
1641289980000|2022-01-04 09:53:00|749442.2|748442.2|749433.9|748433.9|749459.9|748459.9|749420.1|748420.1|29
1641289990000|2022-01-04 09:53:10|749419.3|748419.3|749427.1|748427.1|749433.8|748433.8|749399|748399|21
1641290000000|2022-01-04 09:53:20|749413.1|748413.1|749390.8|748390.8|749425.6|748425.6|749390.8|748390.8|17
1641290010000|2022-01-04 09:53:30|749395.6|748395.6|749465.8|748465.8|749470|748470|749395.6|748395.6|24
1641290020000|2022-01-04 09:53:40|749495.1|748495.1|749458.4|748458.4|749495.1|748495.1|749433|748433|31
1641290030000|2022-01-04 09:53:50|749460.5|748460.5|749456.2|748456.2|749491.3|748491.3|749439.3|748439.3|23
1641290040000|2022-01-04 09:54:00|749458.2|748458.2|749478.2|748478.2|749487.5|748487.5|749449.4|748449.4|15
1641290050000|2022-01-04 09:54:10|749474.5|748474.5|749480.6|748480.6|749481.9|748481.9|749461.2|748461.2|14
1641290060000|2022-01-04 09:54:20|749477.6|748477.6|749456|748456|749478|748478|749445|748445|16
1641290070000|2022-01-04 09:54:30|749450.3|748450.3|749428.8|748428.8|749467.2|748467.2|749426.6|748426.6|14
1641290080000|2022-01-04 09:54:40|749436.7|748436.7|749503.6|748503.6|749537.1|748537.1|749436.7|748436.7|28
1641290090000|2022-01-04 09:54:50|749526.2|748526.2|749512.9|748512.9|749530.4|748530.4|749505.3|748505.3|13
1641290100000|2022-01-04 09:55:00|749500.2|748500.2|749500|748500|749517.3|748517.3|749495.9|748495.9|16
1641290110000|2022-01-04 09:55:10|749500.5|748500.5|749607|748607|749608.6|748608.6|749498.1|748498.1|23
1641290120000|2022-01-04 09:55:20|749601.2|748601.2|749606.9|748606.9|749609.1|748609.1|749593.8|748593.8|10
1641290130000|2022-01-04 09:55:30|749606.3|748606.3|749678.7|748678.7|749678.7|748678.7|749599.8|748599.8|28
1641290140000|2022-01-04 09:55:40|749666.6|748666.6|749679.6|748679.6|749701.5|748701.5|749661.3|748661.3|31
1641290150000|2022-01-04 09:55:50|749689.2|748689.2|749689.6|748689.6|749738.8|748738.8|749672.9|748672.9|23
1641290160000|2022-01-04 09:56:00|749691.4|748691.4|749722.5|748722.5|749741.5|748741.5|749691.4|748691.4|22
1641290170000|2022-01-04 09:56:10|749723.3|748723.3|749723.2|748723.2|749735.1|748735.1|749715.8|748715.8|20
1641290180000|2022-01-04 09:56:20|749718.9|748718.9|749707.8|748707.8|749741.9|748741.9|749707.8|748707.8|23
1641290190000|2022-01-04 09:56:30|749711.9|748711.9|749648.4|748648.4|749754.1|748754.1|749631.7|748631.7|24
1641290200000|2022-01-04 09:56:40|749649.5|748649.5|749685.4|748685.4|749691.2|748691.2|749639.8|748639.8|25
1641290210000|2022-01-04 09:56:50|749685|748685|749699.8|748699.8|749717.8|748717.8|749681.9|748681.9|13
1641290220000|2022-01-04 09:57:00|749713.5|748713.5|749722.3|748722.3|749735.7|748735.7|749713.5|748713.5|17
1641290230000|2022-01-04 09:57:10|749722.5|748722.5|749727.4|748727.4|749733.5|748733.5|749722.3|748722.3|17
1641290240000|2022-01-04 09:57:20|749727.6|748727.6|749728.4|748728.4|749731|748731|749725.8|748725.8|7
1641290250000|2022-01-04 09:57:30|749731|748731|749855|748855|749855|748855|749727.5|748727.5|25
1641290260000|2022-01-04 09:57:40|749848.7|748848.7|749830.8|748830.8|749852.7|748852.7|749830.8|748830.8|20
1641290270000|2022-01-04 09:57:50|749832.5|748832.5|749806.7|748806.7|749840.9|748840.9|749805|748805|18
1641290280000|2022-01-04 09:58:00|749806.4|748806.4|749809.2|748809.2|749816.5|748816.5|749805.7|748805.7|16
1641290290000|2022-01-04 09:58:10|749808.3|748808.3|749801.5|748801.5|749822.6|748822.6|749801.5|748801.5|22
1641290300000|2022-01-04 09:58:20|749788.2|748788.2|749745.6|748745.6|749793.5|748793.5|749736.5|748736.5|25
1641290310000|2022-01-04 09:58:30|749744.1|748744.1|749741.9|748741.9|749748.6|748748.6|749741.9|748741.9|16
1641290320000|2022-01-04 09:58:40|749743.1|748743.1|749749.1|748749.1|749754.5|748754.5|749739.9|748739.9|18
1641290330000|2022-01-04 09:58:50|749747.9|748747.9|749725.2|748725.2|749747.9|748747.9|749722.8|748722.8|19
1641290340000|2022-01-04 09:59:00|749722.1|748722.1|749713.1|748713.1|749722.1|748722.1|749637.4|748637.4|18
1641290350000|2022-01-04 09:59:10|749711.5|748711.5|749711.1|748711.1|749718.2|748718.2|749684.3|748684.3|20
1641290360000|2022-01-04 09:59:20|749714.9|748714.9|749692.6|748692.6|749714.9|748714.9|749673.2|748673.2|29
1641290370000|2022-01-04 09:59:30|749683.3|748683.3|749698.1|748698.1|749703.1|748703.1|749682.7|748682.7|17
1641290380000|2022-01-04 09:59:40|749702.5|748702.5|749686.1|748686.1|749702.5|748702.5|749685.5|748685.5|11
1641290390000|2022-01-04 09:59:50|749708.5|748708.5|749684.9|748684.9|749708.5|748708.5|749684.9|748684.9|11
1641290400000|2022-01-04 10:00:00|749685|748685|749642.5|748642.5|749727.9|748727.9|749642.5|748642.5|32
1641290410000|2022-01-04 10:00:10|749665.9|748665.9|749656.9|748656.9|749675.1|748675.1|749637.2|748637.2|21
1641290420000|2022-01-04 10:00:20|749662.5|748662.5|749638.5|748638.5|749680.1|748680.1|749636.4|748636.4|18
1641290430000|2022-01-04 10:00:30|749639|748639|749639.5|748639.5|749670|748670|749634|748634|19
1641290440000|2022-01-04 10:00:40|749664.6|748664.6|749637|748637|749664.6|748664.6|749618.4|748618.4|26
1641290450000|2022-01-04 10:00:50|749636.7|748636.7|749635.5|748635.5|749658.2|748658.2|749634.2|748634.2|15
1641290460000|2022-01-04 10:01:00|749636.1|748636.1|749713.3|748713.3|750198|748713.3|749636.1|748147.6|25
1641290470000|2022-01-04 10:01:10|749708.4|748708.4|749729.1|748729.1|749735|748735|749683.3|748683.3|32
1641290480000|2022-01-04 10:01:20|749734.3|748734.3|749759.6|748759.6|749762.1|748762.1|749729.2|748729.2|23
1641290490000|2022-01-04 10:01:30|749754|748754|749861.3|748861.3|749878.6|748878.6|749754|748754|24
1641290500000|2022-01-04 10:01:40|749859.2|748859.2|749878.2|748878.2|749878.2|748878.2|749855.8|748855.8|21
1641290510000|2022-01-04 10:01:50|749868|748868|749939.3|748939.3|749955.2|748955.2|749860.6|748860.6|24
1641290520000|2022-01-04 10:02:00|749945|748945|749946.1|748946.1|749956|748956|749938.4|748938.4|20
1641290530000|2022-01-04 10:02:10|749946.9|748946.9|749857.4|748857.4|749950.6|748950.6|749857.2|748857.2|28
1641290540000|2022-01-04 10:02:20|749848.3|748848.3|749831.3|748831.3|749848.3|748848.3|749830.9|748830.9|22
1641290550000|2022-01-04 10:02:30|749829.5|748829.5|749767|748767|749835.7|748835.7|749760.7|748760.7|23
1641290560000|2022-01-04 10:02:40|749767.8|748767.8|749803|748803|749813.5|748813.5|749764.6|748764.6|15
1641290570000|2022-01-04 10:02:50|749813.4|748813.4|749795.3|748795.3|749813.4|748813.4|749749.1|748749.1|27
1641290580000|2022-01-04 10:03:00|749798.3|748798.3|749816.2|748816.2|749818.9|748818.9|749798.3|748798.3|28
1641290590000|2022-01-04 10:03:10|749814.2|748814.2|749862.7|748862.7|749867.2|748867.2|749807.6|748807.6|27
1641290600000|2022-01-04 10:03:20|749865.8|748865.8|749864.4|748864.4|749865.8|748865.8|749863.8|748863.8|16
1641290610000|2022-01-04 10:03:30|749864.6|748864.6|749887.3|748887.3|749903.4|748903.4|749863.6|748863.6|24
1641290620000|2022-01-04 10:03:40|749888.7|748888.7|749894.9|748894.9|749898.5|748898.5|749884.8|748884.8|16
1641290630000|2022-01-04 10:03:50|749893.6|748893.6|749883.5|748883.5|749896.9|748896.9|749869.4|748869.4|17
1641290640000|2022-01-04 10:04:00|749888.8|748888.8|749867.1|748867.1|749896.1|748896.1|749863.6|748863.6|24
1641290650000|2022-01-04 10:04:10|749865|748865|749863|748863|749877|748877|749863|748863|16
1641290660000|2022-01-04 10:04:20|749863.1|748863.1|749863.9|748863.9|749867.1|748867.1|749863.1|748863.1|20
1641290670000|2022-01-04 10:04:30|749866.4|748866.4|749864.5|748864.5|749870.7|748870.7|749864.4|748864.4|18
1641290680000|2022-01-04 10:04:40|749864.4|748864.4|749863|748863|749864.4|748864.4|749861.3|748861.3|16
1641290690000|2022-01-04 10:04:50|749868.7|748868.7|749863.9|748863.9|749868.7|748868.7|749862.5|748862.5|9
1641290700000|2022-01-04 10:05:00|749866.2|748866.2|749908.1|748908.1|749914.2|748914.2|749863.7|748863.7|19
1641290710000|2022-01-04 10:05:10|749907.8|748907.8|749874.5|748874.5|749910.6|748910.6|749874.5|748874.5|20
1641290720000|2022-01-04 10:05:20|749874.2|748874.2|749855.7|748855.7|749886.4|748886.4|749855.7|748855.7|22
1641290730000|2022-01-04 10:05:30|749855.8|748855.8|749868.9|748868.9|749870.7|748870.7|749855.8|748855.8|15
1641290740000|2022-01-04 10:05:40|749865.7|748865.7|749860.8|748860.8|749874.3|748874.3|749860.8|748860.8|14
1641290750000|2022-01-04 10:05:50|749862.3|748862.3|749864.3|748864.3|749867.4|748867.4|749860|748860|20
1641290760000|2022-01-04 10:06:00|749864.7|748864.7|749862.5|748862.5|749874.5|748874.5|749862.5|748862.5|22
1641290770000|2022-01-04 10:06:10|749863.9|748863.9|749862|748862|749864.4|748864.4|749860.7|748860.7|20
1641290780000|2022-01-04 10:06:20|749861.8|748861.8|749855|748855|749861.8|748861.8|749844.8|748844.8|18
1641290790000|2022-01-04 10:06:30|749851.1|748851.1|749857|748857|749863.9|748863.9|749847.2|748847.2|15
1641290800000|2022-01-04 10:06:40|749869.6|748869.6|749849.8|748849.8|749869.6|748869.6|749846.3|748846.3|12
1641290810000|2022-01-04 10:06:50|749842.6|748842.6|749841.5|748841.5|749846.2|748846.2|749833.4|748833.4|18
1641290820000|2022-01-04 10:07:00|749841.2|748841.2|749830.5|748830.5|749841.2|748841.2|749828.1|748828.1|9
1641290830000|2022-01-04 10:07:10|749828.2|748828.2|749842.6|748842.6|749843.3|748843.3|749828.2|748828.2|18
1641290840000|2022-01-04 10:07:20|749842.3|748842.3|749838.1|748838.1|749842.8|748842.8|749832.7|748832.7|16
1641290850000|2022-01-04 10:07:30|749839.3|748839.3|749838.7|748838.7|749840.2|748840.2|749836.7|748836.7|9
1641290860000|2022-01-04 10:07:40|749839.4|748839.4|749856.8|748856.8|749858.9|748858.9|749833.4|748833.4|17
1641290870000|2022-01-04 10:07:50|749852.1|748852.1|749846.9|748846.9|749858.8|748858.8|749846.9|748846.9|10
1641290880000|2022-01-04 10:08:00|749844.9|748844.9|749840.1|748840.1|749861|748861|749839.6|748839.6|20
1641290890000|2022-01-04 10:08:10|749841.8|748841.8|749827.3|748827.3|749855.5|748855.5|749827.3|748827.3|22
1641290900000|2022-01-04 10:08:20|749831.5|748831.5|749828.8|748828.8|749846.2|748846.2|749813|748813|23
1641290910000|2022-01-04 10:08:30|749840.6|748840.6|749842|748842|749863.4|748863.4|749838.6|748838.6|22
1641290920000|2022-01-04 10:08:40|749843.9|748843.9|749851.8|748851.8|749851.8|748851.8|749838.3|748838.3|11
1641290930000|2022-01-04 10:08:50|749850.2|748850.2|749868|748868|749868|748868|749845|748845|13
1641290940000|2022-01-04 10:09:00|749864.5|748864.5|749857.9|748857.9|749864.5|748864.5|749851|748851|19
1641290950000|2022-01-04 10:09:10|749859.4|748859.4|749846.8|748846.8|749859.4|748859.4|749843.2|748843.2|19
1641290960000|2022-01-04 10:09:20|749846.4|748846.4|749846.9|748846.9|749846.9|748846.9|749820.6|748820.6|18
1641290970000|2022-01-04 10:09:30|749844.1|748844.1|749822.6|748822.6|749844.1|748844.1|749818.2|748818.2|14
1641290980000|2022-01-04 10:09:40|749822.5|748822.5|749821.3|748821.3|749826.4|748826.4|749821.3|748821.3|14
1641290990000|2022-01-04 10:09:50|749828.5|748828.5|749814.8|748814.8|749828.5|748828.5|749810.1|748810.1|16
1641291000000|2022-01-04 10:10:00|749814.3|748814.3|749739.8|748739.8|749814.3|748814.3|749735.8|748735.8|23
1641291010000|2022-01-04 10:10:10|749740.1|748740.1|749745.9|748745.9|749746.6|748746.6|749725.5|748725.5|15
1641291020000|2022-01-04 10:10:20|749741.2|748741.2|749731.9|748731.9|749742|748742|749728.1|748728.1|21
1641291030000|2022-01-04 10:10:30|749712.8|748712.8|749583.1|748583.1|749718.3|748718.3|749555.8|748555.8|23
1641291040000|2022-01-04 10:10:40|749583.5|748583.5|749531.7|748531.7|749583.5|748583.5|749504.5|748504.5|27
1641291050000|2022-01-04 10:10:50|749529.7|748529.7|749492.5|748492.5|749533.4|748533.4|749478.7|748478.7|29
1641291060000|2022-01-04 10:11:00|749491.1|748491.1|749341.5|748341.5|749491.1|748491.1|749300.1|748300.1|35
1641291070000|2022-01-04 10:11:10|749342.8|748342.8|749267.2|748267.2|749342.8|748342.8|749254.7|748254.7|34
1641291080000|2022-01-04 10:11:20|749263.1|748263.1|749231.5|748231.5|749263.1|748263.1|749225.7|748225.7|29
1641291090000|2022-01-04 10:11:30|749225.1|748225.1|749207.7|748207.7|749225.1|748225.1|749202.2|748202.2|26
1641291100000|2022-01-04 10:11:40|749199.2|748199.2|749178.8|748178.8|749204.8|748204.8|749178.8|748178.8|18
1641291110000|2022-01-04 10:11:50|749199|748199|749074.8|748074.8|749199.9|748199.9|749052.8|748052.8|25
1641291120000|2022-01-04 10:12:00|749070.5|748070.5|749084.3|748084.3|749084.3|748084.3|749007.6|748007.6|29
1641291130000|2022-01-04 10:12:10|749072.7|748072.7|749674.1|747674.1|749687.5|748213.2|749072.7|747670.2|35
1641291140000|2022-01-04 10:12:20|749674.5|747674.5|749170|748170|749697.7|748200.7|749150.8|747656.2|28
1641291150000|2022-01-04 10:12:30|749166.3|748166.3|749133.9|748133.9|749644.5|748174.4|749074.2|747644.5|27
1641291160000|2022-01-04 10:12:40|749134.3|748134.3|749137.1|748137.1|749143.2|748143.2|749125.7|748125.7|20
1641291170000|2022-01-04 10:12:50|749136.2|748136.2|748960.9|747960.9|749138.4|748138.4|748949.8|747949.8|27
1641291180000|2022-01-04 10:13:00|748962.6|747962.6|748959.6|747959.6|749028|748028|748937.2|747937.2|38
1641291190000|2022-01-04 10:13:10|748952.3|747952.3|748978.9|747978.9|749061.7|748061.7|748944.1|747944.1|31
1641291200000|2022-01-04 10:13:20|748977.5|747977.5|749623.2|747623.2|749637.6|748173.8|748976.4|747622.5|30
1641291210000|2022-01-04 10:13:30|749623.3|747623.3|749602.9|747602.9|749623.3|748111.7|749091.3|747602.8|26
1641291220000|2022-01-04 10:13:40|749599|747599|749245.5|748245.5|749604.8|748252.9|749238.5|747599|20
1641291230000|2022-01-04 10:13:50|749242.7|748242.7|749249|748249|749259.8|748259.8|749242.7|748242.7|21
1641291240000|2022-01-04 10:14:00|749261.9|748261.9|749254.1|748254.1|749262.6|748262.6|749244.6|748244.6|33
1641291250000|2022-01-04 10:14:10|749249.4|748249.4|749327.9|748327.9|749327.9|748327.9|749242.4|748242.4|24
1641291260000|2022-01-04 10:14:20|749329.7|748329.7|749347.3|748347.3|749349.5|748349.5|749329.7|748329.7|18
1641291270000|2022-01-04 10:14:30|749347.7|748347.7|749351.6|748351.6|749352.8|748352.8|749346|748346|17
1641291280000|2022-01-04 10:14:40|749351.3|748351.3|749421.2|748421.2|749424.5|748424.5|749351|748351|16
1641291290000|2022-01-04 10:14:50|749421.6|748421.6|749462.2|748462.2|749462.2|748462.2|749421.2|748421.2|25
1641291300000|2022-01-04 10:15:00|749454.8|748454.8|749314.1|748314.1|749454.8|748454.8|749314.1|748314.1|38
1641291310000|2022-01-04 10:15:10|749299.2|748299.2|749441|748441|749441|748441|749226.7|748226.7|38
1641291320000|2022-01-04 10:15:20|749440.5|748440.5|749477.2|748477.2|749494.9|748494.9|749435.7|748435.7|32
1641291330000|2022-01-04 10:15:30|749477.3|748477.3|749506|748506|749518.3|748518.3|749474.1|748474.1|30
1641291340000|2022-01-04 10:15:40|749517.3|748517.3|749516.8|748516.8|749520|748520|749507.1|748507.1|25
1641291350000|2022-01-04 10:15:50|749519.7|748519.7|749505.8|748505.8|749528.3|748528.3|749505.8|748505.8|21
1641291360000|2022-01-04 10:16:00|749508.9|748508.9|749375.4|748375.4|749511.5|748511.5|749358.5|748358.5|36
1641291370000|2022-01-04 10:16:10|749366.6|748366.6|749385.5|748385.5|749387.9|748387.9|749366.6|748366.6|26
1641291380000|2022-01-04 10:16:20|749385.3|748385.3|749465.9|748465.9|749488.7|748488.7|749383.5|748383.5|34
1641291390000|2022-01-04 10:16:30|749464.6|748464.6|749423.8|748423.8|749476.1|748476.1|749415.7|748415.7|23
1641291400000|2022-01-04 10:16:40|749416.8|748416.8|749410|748410|749419.8|748419.8|749402.1|748402.1|22
1641291410000|2022-01-04 10:16:50|749409.6|748409.6|749388|748388|749412.3|748412.3|749383.1|748383.1|15
1641291420000|2022-01-04 10:17:00|749389.3|748389.3|749371.3|748371.3|749399.3|748399.3|749362.3|748362.3|20
1641291430000|2022-01-04 10:17:10|749370.4|748370.4|749360.4|748360.4|749370.5|748370.5|749353.2|748353.2|21
1641291440000|2022-01-04 10:17:20|749357.1|748357.1|749402.9|748402.9|749403.4|748403.4|749357|748357|20
1641291450000|2022-01-04 10:17:30|749402.6|748402.6|749422.5|748422.5|749427.7|748427.7|749402.6|748402.6|18
1641291460000|2022-01-04 10:17:40|749422.1|748422.1|749451.8|748451.8|749451.8|748451.8|749413.4|748413.4|22
1641291470000|2022-01-04 10:17:50|749450.8|748450.8|749437.8|748437.8|749460.9|748460.9|749437.8|748437.8|13
1641291480000|2022-01-04 10:18:00|749442.8|748442.8|749437.3|748437.3|749459.2|748459.2|749437.3|748437.3|29
1641291490000|2022-01-04 10:18:10|749428.5|748428.5|749439.1|748439.1|749439.1|748439.1|749414.9|748414.9|27
1641291500000|2022-01-04 10:18:20|749438.1|748438.1|749432.4|748432.4|749439.9|748439.9|749432.3|748432.3|9
1641291510000|2022-01-04 10:18:30|749433|748433|749545.3|748545.3|749552|748552|749409.2|748409.2|32
1641291520000|2022-01-04 10:18:40|749545.7|748545.7|749528|748528|749562.4|748562.4|749525|748525|31
1641291530000|2022-01-04 10:18:50|749530|748530|749549.8|748549.8|749550.7|748550.7|749519.6|748519.6|34
1641291540000|2022-01-04 10:19:00|749551.2|748551.2|749522.6|748522.6|749551.2|748551.2|749521.5|748521.5|32
1641291550000|2022-01-04 10:19:10|749520|748520|749464.3|748464.3|749522.9|748522.9|749463.8|748463.8|30
1641291560000|2022-01-04 10:19:20|749464.6|748464.6|749476.5|748476.5|749490.3|748490.3|749464.6|748464.6|13
1641291570000|2022-01-04 10:19:30|749477.5|748477.5|749490.4|748490.4|749493.8|748493.8|749477.5|748477.5|11
1641291580000|2022-01-04 10:19:40|749489.2|748489.2|749511.5|748511.5|749525.2|748525.2|749487.5|748487.5|17
1641291590000|2022-01-04 10:19:50|749510|748510|749482.4|748482.4|749520.8|748520.8|749478|748478|23
1641291600000|2022-01-04 10:20:00|749479.7|748479.7|749447.4|748447.4|749993.8|748499.4|749445.8|747979.4|30
1641291610000|2022-01-04 10:20:10|749462.3|748462.3|749429.6|748429.6|749462.3|748462.3|749418.9|748418.9|20
1641291620000|2022-01-04 10:20:20|749421.2|748421.2|749447|748447|749447|748447|749404.6|748404.6|25
1641291630000|2022-01-04 10:20:30|749444.6|748444.6|749554.3|748554.3|749568.2|748568.2|749433.2|748433.2|19
1641291640000|2022-01-04 10:20:40|749549.9|748549.9|749558.4|748558.4|749577.8|748577.8|749540.4|748540.4|21
1641291650000|2022-01-04 10:20:50|749558.6|748558.6|749668.9|748668.9|749681.3|748681.3|749555.1|748555.1|32
1641291660000|2022-01-04 10:21:00|749646.8|748646.8|749679.2|748679.2|749683.2|748683.2|749634.8|748634.8|28
1641291670000|2022-01-04 10:21:10|749678|748678|749656|748656|749688.9|748688.9|749656|748656|22
1641291680000|2022-01-04 10:21:20|749656.2|748656.2|749669.1|748669.1|749679.1|748679.1|749651.6|748651.6|22
1641291690000|2022-01-04 10:21:30|749667.5|748667.5|749618.5|748618.5|749667.5|748667.5|749602.4|748602.4|24
1641291700000|2022-01-04 10:21:40|749614.4|748614.4|749646.8|748646.8|749654.6|748654.6|749609.2|748609.2|20
1641291710000|2022-01-04 10:21:50|749645.1|748645.1|749670.2|748670.2|749682.8|748682.8|749645.1|748645.1|18
1641291720000|2022-01-04 10:22:00|749672.1|748672.1|749615|748615|749674.3|748674.3|749607.8|748607.8|27
1641291730000|2022-01-04 10:22:10|749615.1|748615.1|749610.6|748610.6|749621.8|748621.8|749610.6|748610.6|14
1641291740000|2022-01-04 10:22:20|749608|748608|749613|748613|749622|748622|749570.9|748570.9|28
1641291750000|2022-01-04 10:22:30|749609.5|748609.5|749566.6|748566.6|749615.1|748615.1|749566.6|748566.6|20
1641291760000|2022-01-04 10:22:40|749568.8|748568.8|749565.2|748565.2|749587.8|748587.8|749560.4|748560.4|19
1641291770000|2022-01-04 10:22:50|749562.1|748562.1|749576.3|748576.3|749576.3|748576.3|749558.9|748558.9|9
1641291780000|2022-01-04 10:23:00|749584.3|748584.3|749538.7|748538.7|749600.6|748600.6|749538.7|748538.7|25
1641291790000|2022-01-04 10:23:10|749543.2|748543.2|749554.8|748554.8|749558.2|748558.2|749529.3|748529.3|19
1641291800000|2022-01-04 10:23:20|749554.3|748554.3|749577.6|748577.6|749591.8|748591.8|749532.8|748532.8|19
1641291810000|2022-01-04 10:23:30|749566.6|748566.6|749571.9|748571.9|749584.3|748584.3|749561.7|748561.7|22
1641291820000|2022-01-04 10:23:40|749572.1|748572.1|749627.3|748627.3|749631.3|748631.3|749567|748567|23
1641291830000|2022-01-04 10:23:50|749628.4|748628.4|749621.9|748621.9|749628.4|748628.4|749611.2|748611.2|11
1641291840000|2022-01-04 10:24:00|749621.8|748621.8|749619.6|748619.6|749636|748636|749619.5|748619.5|7
1641291850000|2022-01-04 10:24:10|749622.7|748622.7|749623.7|748623.7|749641.9|748641.9|749620.3|748620.3|16
1641291860000|2022-01-04 10:24:20|749650.5|748650.5|749583.9|748583.9|749650.5|748650.5|749578|748578|26
1641291870000|2022-01-04 10:24:30|749585.7|748585.7|749568.1|748568.1|749595.8|748595.8|749554.9|748554.9|19
1641291880000|2022-01-04 10:24:40|749566|748566|749521.9|748521.9|749566|748566|749521.6|748521.6|20
1641291890000|2022-01-04 10:24:50|749519.8|748519.8|749523.1|748523.1|749526.7|748526.7|749519.8|748519.8|11
1641291900000|2022-01-04 10:25:00|749524.3|748524.3|749543.1|748543.1|749559|748559|749522.6|748522.6|26
1641291910000|2022-01-04 10:25:10|749541.3|748541.3|749543.2|748543.2|749556.4|748556.4|749532|748532|20
1641291920000|2022-01-04 10:25:20|749540.9|748540.9|749532.1|748532.1|749562.8|748562.8|749531.4|748531.4|16
1641291930000|2022-01-04 10:25:30|749532.5|748532.5|749587.9|748587.9|749600.1|748600.1|749532.5|748532.5|22
1641291940000|2022-01-04 10:25:40|749577.8|748577.8|749585.7|748585.7|749595.4|748595.4|749577|748577|20
1641291950000|2022-01-04 10:25:50|749588.6|748588.6|749594.1|748594.1|749607.6|748607.6|749584.5|748584.5|18
1641291960000|2022-01-04 10:26:00|749591.9|748591.9|749525.2|748525.2|749591.9|748591.9|749521.8|748521.8|29
1641291970000|2022-01-04 10:26:10|749515.7|748515.7|749438|748438|749541.7|748541.7|749438|748438|20
1641291980000|2022-01-04 10:26:20|749440.1|748440.1|749434.6|748434.6|749444.7|748444.7|749430.5|748430.5|23
1641291990000|2022-01-04 10:26:30|749434.7|748434.7|749443.2|748443.2|749444.8|748444.8|749434.1|748434.1|9
1641292000000|2022-01-04 10:26:40|749442.7|748442.7|749446.6|748446.6|749452.9|748452.9|749442.7|748442.7|10
1641292010000|2022-01-04 10:26:50|749447.5|748447.5|749441.4|748441.4|749447.5|748447.5|749440.7|748440.7|13
1641292020000|2022-01-04 10:27:00|749444.9|748444.9|749433.6|748433.6|749445.5|748445.5|749433.6|748433.6|15
1641292030000|2022-01-04 10:27:10|749433.9|748433.9|749448.6|748448.6|749451.4|748451.4|749433.9|748433.9|14
1641292040000|2022-01-04 10:27:20|749448.9|748448.9|749483.5|748483.5|749488.5|748488.5|749445.3|748445.3|20
1641292050000|2022-01-04 10:27:30|749482.7|748482.7|749480.1|748480.1|749483.4|748483.4|749480|748480|7
1641292060000|2022-01-04 10:27:40|749482.9|748482.9|749487.1|748487.1|749491.7|748491.7|749481.1|748481.1|14
1641292070000|2022-01-04 10:27:50|749487.6|748487.6|749565.4|748565.4|749569|748569|749486.5|748486.5|16
1641292080000|2022-01-04 10:28:00|749562.7|748562.7|749547.2|748547.2|749591.9|748591.9|749547.2|748547.2|27
1641292090000|2022-01-04 10:28:10|749548.6|748548.6|749543.9|748543.9|750063|748556.6|749531.2|748063|26
1641292100000|2022-01-04 10:28:20|749540.9|748540.9|749542.6|748542.6|749544.4|748544.4|749537.8|748537.8|13
1641292110000|2022-01-04 10:28:30|749541.3|748541.3|749553.5|748553.5|749556.1|748556.1|749536.3|748536.3|15
1641292120000|2022-01-04 10:28:40|749541.1|748541.1|749544.4|748544.4|749551.1|748551.1|749535.1|748535.1|14
1641292130000|2022-01-04 10:28:50|749552.5|748552.5|749555.1|748555.1|749567.6|748567.6|749546.5|748546.5|15
1641292140000|2022-01-04 10:29:00|749550.4|748550.4|749559.4|748559.4|749566.1|748566.1|749544|748544|16
1641292150000|2022-01-04 10:29:10|749560.6|748560.6|749548.1|748548.1|749580|748580|749542.1|748542.1|19
1641292160000|2022-01-04 10:29:20|749550.6|748550.6|749552.5|748552.5|749565.1|748565.1|749536.6|748536.6|22
1641292170000|2022-01-04 10:29:30|749537.1|748537.1|749483.5|748483.5|749537.2|748537.2|749483.5|748483.5|25
1641292180000|2022-01-04 10:29:40|749484.1|748484.1|749488.5|748488.5|749499.4|748499.4|749483.4|748483.4|11
1641292190000|2022-01-04 10:29:50|749489.2|748489.2|749502.1|748502.1|749502.1|748502.1|749486.6|748486.6|14
1641292200000|2022-01-04 10:30:00|749497.5|748497.5|749506.5|748506.5|749515|748515|749487.2|748487.2|28
1641292210000|2022-01-04 10:30:10|749505.3|748505.3|749539.4|748539.4|749544.8|748544.8|749498.2|748498.2|20
1641292220000|2022-01-04 10:30:20|749556.3|748556.3|749637.4|748637.4|749637.4|748637.4|749535.5|748535.5|23
1641292230000|2022-01-04 10:30:30|749640.7|748640.7|749652.8|748652.8|749658.6|748658.6|749630.3|748630.3|23
1641292240000|2022-01-04 10:30:40|749652|748652|749694.7|748694.7|749694.7|748694.7|749652|748652|13
1641292250000|2022-01-04 10:30:50|749691.4|748691.4|749622.4|748622.4|749691.4|748691.4|749622.3|748622.3|28
1641292260000|2022-01-04 10:31:00|749622.1|748622.1|749598.6|748598.6|749622.1|748622.1|749595.6|748595.6|27
1641292270000|2022-01-04 10:31:10|749595.7|748595.7|749621.5|748621.5|749627.2|748627.2|749594.6|748594.6|27
1641292280000|2022-01-04 10:31:20|749620.5|748620.5|749607.2|748607.2|749620.5|748620.5|749605.4|748605.4|17
1641292290000|2022-01-04 10:31:30|749608|748608|749655.7|748655.7|749656.4|748656.4|749605.8|748605.8|24
1641292300000|2022-01-04 10:31:40|749653.5|748653.5|749654.5|748654.5|749657.7|748657.7|749648.6|748648.6|9
1641292310000|2022-01-04 10:31:50|749660.5|748660.5|749636.1|748636.1|749660.5|748660.5|749627.9|748627.9|26
1641292320000|2022-01-04 10:32:00|749637.3|748637.3|749647.3|748647.3|749656|748656|749637.3|748637.3|24
1641292330000|2022-01-04 10:32:10|749650.1|748650.1|749642.9|748642.9|749655.7|748655.7|749642.9|748642.9|10
1641292340000|2022-01-04 10:32:20|749639.7|748639.7|749651.3|748651.3|749654.6|748654.6|749639.7|748639.7|17
1641292350000|2022-01-04 10:32:30|749655.3|748655.3|749661.7|748661.7|749674.8|748674.8|749648.7|748648.7|19
1641292360000|2022-01-04 10:32:40|749661.9|748661.9|749742.6|748742.6|749761.1|748761.1|749661.9|748661.9|22
1641292370000|2022-01-04 10:32:50|749742.4|748742.4|749736.1|748736.1|749751.4|748751.4|749735.3|748735.3|21
1641292380000|2022-01-04 10:33:00|749735.1|748735.1|749714.6|748714.6|749758.5|748758.5|749711.7|748711.7|29
1641292390000|2022-01-04 10:33:10|749709.7|748709.7|749714.2|748714.2|749747.9|748747.9|749704.8|748704.8|25
1641292400000|2022-01-04 10:33:20|749714.1|748714.1|749710.7|748710.7|749714.1|748714.1|749709.1|748709.1|13
1641292410000|2022-01-04 10:33:30|749710.3|748710.3|749708|748708|749712.7|748712.7|749705.4|748705.4|19
1641292420000|2022-01-04 10:33:40|749705.8|748705.8|749701.4|748701.4|749721.1|748721.1|749701.4|748701.4|21
1641292430000|2022-01-04 10:33:50|749700.6|748700.6|749710.3|748710.3|749711.7|748711.7|749700.5|748700.5|7
1641292440000|2022-01-04 10:34:00|749708|748708|749690.8|748690.8|749708.1|748708.1|749690.8|748690.8|20
1641292450000|2022-01-04 10:34:10|749694.5|748694.5|749682.5|748682.5|749698.6|748698.6|749682.5|748682.5|17
1641292460000|2022-01-04 10:34:20|749678.6|748678.6|749707.2|748707.2|749716|748716|749677.2|748677.2|19
1641292470000|2022-01-04 10:34:30|749707.3|748707.3|749704.3|748704.3|749734.5|748734.5|749704.1|748704.1|29
1641292480000|2022-01-04 10:34:40|749704.2|748704.2|749686.1|748686.1|749705.1|748705.1|749678.2|748678.2|20
1641292490000|2022-01-04 10:34:50|749715|748715|749729.4|748729.4|749758.3|748758.3|749700.4|748700.4|28
1641292500000|2022-01-04 10:35:00|749724.4|748724.4|749713.1|748713.1|749760.4|748760.4|749705.6|748705.6|30
1641292510000|2022-01-04 10:35:10|749713.6|748713.6|749708.4|748708.4|749715.3|748715.3|749702.9|748702.9|21
1641292520000|2022-01-04 10:35:20|749707.3|748707.3|749707.3|748707.3|749709.9|748709.9|749706.5|748706.5|19
1641292530000|2022-01-04 10:35:30|749703.8|748703.8|749707.5|748707.5|749735.3|748735.3|749703.8|748703.8|21
1641292540000|2022-01-04 10:35:40|749707.3|748707.3|749707.8|748707.8|749707.8|748707.8|749705|748705|5
1641292550000|2022-01-04 10:35:50|749707.7|748707.7|749709.9|748709.9|749720.5|748720.5|749707.7|748707.7|13
1641292560000|2022-01-04 10:36:00|749710.1|748710.1|749704|748704|749715.8|748715.8|749703.8|748703.8|15
1641292570000|2022-01-04 10:36:10|749702|748702|749702.7|748702.7|749705|748705|749700.6|748700.6|17
1641292580000|2022-01-04 10:36:20|749702.6|748702.6|749706.8|748706.8|749709.3|748709.3|749702.6|748702.6|16
1641292590000|2022-01-04 10:36:30|749705.5|748705.5|749705.7|748705.7|749707.8|748707.8|749705.5|748705.5|8
1641292600000|2022-01-04 10:36:40|749711.6|748711.6|749702.5|748702.5|749722.4|748722.4|749702.5|748702.5|16
1641292610000|2022-01-04 10:36:50|749702.2|748702.2|749704.5|748704.5|749706.8|748706.8|749700|748700|12
1641292620000|2022-01-04 10:37:00|749703.4|748703.4|749712.3|748712.3|749745.3|748745.3|749703.4|748703.4|11
1641292630000|2022-01-04 10:37:10|749711.7|748711.7|749718.5|748718.5|749722.2|748722.2|749711.7|748711.7|16
1641292640000|2022-01-04 10:37:20|749719.1|748719.1|749758.3|748758.3|749779.5|748779.5|749719.1|748719.1|23
1641292650000|2022-01-04 10:37:30|749764.1|748764.1|749795.5|748795.5|749806.3|748806.3|749764.1|748764.1|27
1641292660000|2022-01-04 10:37:40|749794.6|748794.6|749795.7|748795.7|749797.9|748797.9|749786|748786|14
1641292670000|2022-01-04 10:37:50|749794.6|748794.6|749898.5|748898.5|749901.6|748901.6|749794.6|748794.6|21
1641292680000|2022-01-04 10:38:00|749900.5|748900.5|749925.2|748925.2|749925.2|748925.2|749893.2|748893.2|19
1641292690000|2022-01-04 10:38:10|749918|748918|749912.3|748912.3|749918.5|748918.5|749912.3|748912.3|17
1641292700000|2022-01-04 10:38:20|749908.2|748908.2|749898.6|748898.6|749908.4|748908.4|749892.3|748892.3|19
1641292710000|2022-01-04 10:38:30|749899.9|748899.9|749885.7|748885.7|749899.9|748899.9|749885.7|748885.7|19
1641292720000|2022-01-04 10:38:40|749901.1|748901.1|749920.3|748920.3|749922.1|748922.1|749882.4|748882.4|16
1641292730000|2022-01-04 10:38:50|749920.2|748920.2|749929.7|748929.7|749958.8|748958.8|749914.3|748914.3|15
1641292740000|2022-01-04 10:39:00|750016.9|749016.9|750012.5|749012.5|750022.7|749022.7|750000.8|749000.8|22
1641292750000|2022-01-04 10:39:10|750011.9|749011.9|750055.4|749055.4|750055.4|749055.4|750006.4|749006.4|17
1641292760000|2022-01-04 10:39:20|750050.2|749050.2|750088|749088|750096.6|749096.6|750039.7|749039.7|20
1641292770000|2022-01-04 10:39:30|750085.3|749085.3|750170.8|749170.8|750195.3|749195.3|750085.3|749085.3|28
1641292780000|2022-01-04 10:39:40|750176.7|749176.7|750471.9|749471.9|750471.9|749471.9|750176.7|749176.7|30
1641292790000|2022-01-04 10:39:50|750449.1|749449.1|750420.3|749420.3|750457.2|749457.2|750412.8|749412.8|28
1641292800000|2022-01-04 10:40:00|750421.9|749421.9|750449.1|749449.1|750478.4|749478.4|750419.2|749419.2|29
1641292810000|2022-01-04 10:40:10|750456.9|749456.9|750443.8|749443.8|750456.9|749456.9|750431.8|749431.8|26
1641292820000|2022-01-04 10:40:20|750444.5|749444.5|750574.9|749574.9|750625.1|749625.1|750442.1|749442.1|32
1641292830000|2022-01-04 10:40:30|750571.3|749571.3|750628.5|749628.5|750639.3|749639.3|750555.5|749555.5|28
1641292840000|2022-01-04 10:40:40|750615.9|749615.9|750564|749564|750627.1|749627.1|750560.4|749560.4|23
1641292850000|2022-01-04 10:40:50|750559|749559|750561.1|749561.1|750562|749562|750557.9|749557.9|12
1641292860000|2022-01-04 10:41:00|750558.4|749558.4|750580.6|749580.6|750623.9|749623.9|750558.4|749558.4|25
1641292870000|2022-01-04 10:41:10|750576.2|749576.2|750524.8|749524.8|750576.2|749576.2|750511.6|749511.6|26
1641292880000|2022-01-04 10:41:20|750522.6|749522.6|750492.4|749492.4|750522.6|749522.6|750479.9|749479.9|24
1641292890000|2022-01-04 10:41:30|750492.5|749492.5|750568.4|749568.4|750577.5|749577.5|750491.2|749491.2|26
1641292900000|2022-01-04 10:41:40|750568.1|749568.1|750568.6|749568.6|750575.8|749575.8|750565.1|749565.1|20
1641292910000|2022-01-04 10:41:50|750568.1|749568.1|750566.3|749566.3|750574.2|749574.2|750555.8|749555.8|20
1641292920000|2022-01-04 10:42:00|750561|749561|750556.9|749556.9|750580|749580|750556.1|749556.1|18
1641292930000|2022-01-04 10:42:10|750564.7|749564.7|750565.8|749565.8|750566.2|749566.2|750556.1|749556.1|23
1641292940000|2022-01-04 10:42:20|750571.6|749571.6|750594.6|749594.6|750602|749602|750563.9|749563.9|18
1641292950000|2022-01-04 10:42:30|750601.5|749601.5|750618.3|749618.3|750628.7|749628.7|750586.5|749586.5|19
1641292960000|2022-01-04 10:42:40|750618.6|749618.6|750618.4|749618.4|750624.7|749624.7|750614.3|749614.3|13
1641292970000|2022-01-04 10:42:50|750612.9|749612.9|750581.5|749581.5|750616.1|749616.1|750569.9|749569.9|21
1641292980000|2022-01-04 10:43:00|750581.1|749581.1|750582.1|749582.1|750584.6|749584.6|750581.1|749581.1|10
1641292990000|2022-01-04 10:43:10|750580.6|749580.6|750569.7|749569.7|750582.3|749582.3|750568.1|749568.1|19
1641293000000|2022-01-04 10:43:20|750558.2|749558.2|750529.9|749529.9|750559.6|749559.6|750529.9|749529.9|19
1641293010000|2022-01-04 10:43:30|750531.3|749531.3|750283.8|749283.8|750532.5|749532.5|750273.4|749273.4|30
1641293020000|2022-01-04 10:43:40|750280.5|749280.5|750271.8|749271.8|750304.9|749304.9|750256.3|749256.3|23
1641293030000|2022-01-04 10:43:50|750273.3|749273.3|750218.6|749218.6|750273.3|749273.3|750216.2|749216.2|29
1641293040000|2022-01-04 10:44:00|750205.3|749205.3|750123.7|749123.7|750205.3|749205.3|750113.5|749113.5|29
1641293050000|2022-01-04 10:44:10|750126.5|749126.5|750119.7|749119.7|750146.4|749146.4|750110.9|749110.9|27
1641293060000|2022-01-04 10:44:20|750116.5|749116.5|750092.6|749092.6|750124.7|749124.7|750060.5|749060.5|30
1641293070000|2022-01-04 10:44:30|750098.1|749098.1|750067.6|749067.6|750124.8|749124.8|750067.6|749067.6|21
1641293080000|2022-01-04 10:44:40|750068.9|749068.9|750070.9|749070.9|750080.6|749080.6|750063.6|749063.6|19
1641293090000|2022-01-04 10:44:50|750065.6|749065.6|750082.4|749082.4|750085.9|749085.9|750065.6|749065.6|18
1641293100000|2022-01-04 10:45:00|750082.7|749082.7|750082.9|749082.9|750095.4|749095.4|750076.2|749076.2|24
1641293110000|2022-01-04 10:45:10|750073.6|749073.6|750085.9|749085.9|750088.4|749088.4|750070.3|749070.3|27
1641293120000|2022-01-04 10:45:20|750083.3|749083.3|750064.1|749064.1|750083.3|749083.3|750061.5|749061.5|23
1641293130000|2022-01-04 10:45:30|750059.2|749059.2|749914.5|748914.5|750059.2|749059.2|749883.9|748883.9|35
1641293140000|2022-01-04 10:45:40|749913.9|748913.9|750015.6|749015.6|750015.6|749015.6|749908|748908|30
1641293150000|2022-01-04 10:45:50|749994|748994|749958.5|748958.5|750005.7|749005.7|749954|748954|23
1641293160000|2022-01-04 10:46:00|749964.8|748964.8|749903.1|748903.1|749964.8|748964.8|749896.7|748896.7|30
1641293170000|2022-01-04 10:46:10|749899.5|748899.5|749900.3|748900.3|749906.1|748906.1|749899.5|748899.5|15
1641293180000|2022-01-04 10:46:20|749902.5|748902.5|749928.1|748928.1|749930.3|748930.3|749902.5|748902.5|17
1641293190000|2022-01-04 10:46:30|749931.9|748931.9|749922.5|748922.5|749937|748937|749898.3|748898.3|18
1641293200000|2022-01-04 10:46:40|749897|748897|749913|748913|749926.8|748926.8|749885.5|748885.5|21
1641293210000|2022-01-04 10:46:50|749913.6|748913.6|749913.4|748913.4|749916.3|748916.3|749911|748911|17
1641293220000|2022-01-04 10:47:00|749912.1|748912.1|749891.1|748891.1|749913.1|748913.1|749891.1|748891.1|24
1641293230000|2022-01-04 10:47:10|749889.4|748889.4|749917.3|748917.3|749917.3|748917.3|749889.4|748889.4|20
1641293240000|2022-01-04 10:47:20|749923.3|748923.3|749919.6|748919.6|749923.6|748923.6|749918.8|748918.8|12
1641293250000|2022-01-04 10:47:30|749919.9|748919.9|749924.4|748924.4|749926.9|748926.9|749919.5|748919.5|15
1641293260000|2022-01-04 10:47:40|749924.6|748924.6|749924.8|748924.8|749930.4|748930.4|749921.5|748921.5|12
1641293270000|2022-01-04 10:47:50|749922.4|748922.4|749922.3|748922.3|749924|748924|749920.6|748920.6|18
1641293280000|2022-01-04 10:48:00|749918.2|748918.2|749915.5|748915.5|749923.7|748923.7|749897.7|748897.7|22
1641293290000|2022-01-04 10:48:10|749913.2|748913.2|749909.1|748909.1|749958.1|748958.1|749909.1|748909.1|31
1641293300000|2022-01-04 10:48:20|749909.8|748909.8|749781.4|748781.4|749910.5|748910.5|749781.4|748781.4|26
1641293310000|2022-01-04 10:48:30|749785.6|748785.6|749853.6|748853.6|749890.8|748890.8|749784.4|748784.4|29
1641293320000|2022-01-04 10:48:40|749856.8|748856.8|749885.9|748885.9|749886.5|748886.5|749852.6|748852.6|19
1641293330000|2022-01-04 10:48:50|749879.6|748879.6|749935.5|748935.5|749943|748943|749876.9|748876.9|21
1641293340000|2022-01-04 10:49:00|749938|748938|749944|748944|749954.1|748954.1|749938|748938|20
1641293350000|2022-01-04 10:49:10|749946.7|748946.7|749955.7|748955.7|749961.3|748961.3|749944|748944|12
1641293360000|2022-01-04 10:49:20|749955|748955|749957.8|748957.8|749958.5|748958.5|749955|748955|8
1641293370000|2022-01-04 10:49:30|749958|748958|749958.8|748958.8|749958.8|748958.8|749955.3|748955.3|11
1641293380000|2022-01-04 10:49:40|749959.1|748959.1|749948.3|748948.3|749959.3|748959.3|749948.3|748948.3|15
1641293390000|2022-01-04 10:49:50|749948.6|748948.6|749899.9|748899.9|749948.6|748948.6|749893.8|748893.8|15
1641293400000|2022-01-04 10:50:00|749886.5|748886.5|749826.4|748826.4|749887.1|748887.1|749826.4|748826.4|28
1641293410000|2022-01-04 10:50:10|749822.5|748822.5|749862.7|748862.7|749868.7|748868.7|749822.5|748822.5|22
1641293420000|2022-01-04 10:50:20|749866.7|748866.7|749900.7|748900.7|749902|748902|749866.7|748866.7|22
1641293430000|2022-01-04 10:50:30|749901.5|748901.5|749903.9|748903.9|749904.3|748904.3|749893|748893|19
1641293440000|2022-01-04 10:50:40|749904.4|748904.4|749901.2|748901.2|749911.6|748911.6|749892.7|748892.7|23
1641293450000|2022-01-04 10:50:50|749901.7|748901.7|749891.8|748891.8|749903.1|748903.1|749866.4|748866.4|27
1641293460000|2022-01-04 10:51:00|749897.3|748897.3|749771.6|748771.6|749913.4|748913.4|749768.5|748768.5|35
1641293470000|2022-01-04 10:51:10|749771.8|748771.8|749707.7|748707.7|749771.8|748771.8|749702|748702|28
1641293480000|2022-01-04 10:51:20|749705.4|748705.4|749701.6|748701.6|749712.9|748712.9|749678.4|748678.4|27
1641293490000|2022-01-04 10:51:30|749696|748696|749705.8|748705.8|749757.1|748757.1|749696|748696|31
1641293500000|2022-01-04 10:51:40|749715.6|748715.6|749711.3|748711.3|749716.2|748716.2|749703.5|748703.5|21
1641293510000|2022-01-04 10:51:50|749716.2|748716.2|749686.8|748686.8|749722.1|748722.1|749683.7|748683.7|27
1641293520000|2022-01-04 10:52:00|749694.9|748694.9|749711.1|748711.1|749715.1|748715.1|749687.6|748687.6|23
1641293530000|2022-01-04 10:52:10|749704.7|748704.7|749745.4|748745.4|749745.4|748745.4|749704.7|748704.7|26
1641293540000|2022-01-04 10:52:20|749745.6|748745.6|749790.2|748790.2|749799.4|748799.4|749725.2|748725.2|29
1641293550000|2022-01-04 10:52:30|749804.5|748804.5|749771.5|748771.5|749812.8|748812.8|749771.5|748771.5|22
1641293560000|2022-01-04 10:52:40|749765.5|748765.5|749777.9|748777.9|749805.5|748805.5|749765.5|748765.5|15
1641293570000|2022-01-04 10:52:50|749775.3|748775.3|749763.4|748763.4|749775.4|748775.4|749750.1|748750.1|14
1641293580000|2022-01-04 10:53:00|749766.9|748766.9|749746|748746|749766.9|748766.9|749728.7|748728.7|12
1641293590000|2022-01-04 10:53:10|749745|748745|749748.5|748748.5|749755.2|748755.2|749739.1|748739.1|14
1641293600000|2022-01-04 10:53:20|749754.1|748754.1|749746.8|748746.8|749754.1|748754.1|749746.8|748746.8|11
1641293610000|2022-01-04 10:53:30|749746.7|748746.7|749743|748743|749750.4|748750.4|749739.7|748739.7|11
1641293620000|2022-01-04 10:53:40|749742.8|748742.8|749808.5|748808.5|749824.6|748824.6|749741.8|748741.8|21
1641293630000|2022-01-04 10:53:50|749814.1|748814.1|749870.2|748870.2|749872.9|748872.9|749804.5|748804.5|16
1641293640000|2022-01-04 10:54:00|749864.3|748864.3|749904.4|748904.4|749925.8|748925.8|749862.3|748862.3|18
1641293650000|2022-01-04 10:54:10|749936.8|748936.8|750032.3|749032.3|750041.9|749041.9|749936.8|748936.8|28
1641293660000|2022-01-04 10:54:20|750029.2|749029.2|750075|749075|750086|749086|750022.1|749022.1|20
1641293670000|2022-01-04 10:54:30|750073.8|749073.8|750145|749145|750145|749145|750073.8|749073.8|25
1641293680000|2022-01-04 10:54:40|750135.7|749135.7|750177|749177|750184.7|749184.7|750115.4|749115.4|18
1641293690000|2022-01-04 10:54:50|750184.8|749184.8|750185.2|749185.2|750206|749206|750174.6|749174.6|20
1641293700000|2022-01-04 10:55:00|750183.7|749183.7|750193.1|749193.1|750218.4|749218.4|750183.7|749183.7|22
1641293710000|2022-01-04 10:55:10|750189.3|749189.3|750189.7|749189.7|750195.7|749195.7|750188.5|749188.5|8
1641293720000|2022-01-04 10:55:20|750184.5|749184.5|750245.9|749245.9|750263.7|749263.7|750184.5|749184.5|21
1641293730000|2022-01-04 10:55:30|750243.7|749243.7|750247.9|749247.9|750263.8|749263.8|750243.5|749243.5|18
1641293740000|2022-01-04 10:55:40|750249.2|749249.2|750139.1|749139.1|750264.2|749264.2|750139.1|749139.1|15
1641293750000|2022-01-04 10:55:50|750149.2|749149.2|750173.3|749173.3|750173.3|749173.3|750144.3|749144.3|25
1641293760000|2022-01-04 10:56:00|750184.6|749184.6|750258.4|749258.4|750274|749274|750161|749161|22
1641293770000|2022-01-04 10:56:10|750254.3|749254.3|750221.7|749221.7|750254.3|749254.3|750220.5|749220.5|16
1641293780000|2022-01-04 10:56:20|750221.2|749221.2|750182.7|749182.7|750221.2|749221.2|750180.5|749180.5|22
1641293790000|2022-01-04 10:56:30|750185.2|749185.2|750188.4|749188.4|750202.3|749202.3|750182.6|749182.6|17
1641293800000|2022-01-04 10:56:40|750195.1|749195.1|750184|749184|750198.5|749198.5|750169|749169|17
1641293810000|2022-01-04 10:56:50|750174.9|749174.9|750363.7|749363.7|750363.7|749363.7|750174.9|749174.9|22
1641293820000|2022-01-04 10:57:00|750365.1|749365.1|750354.2|749354.2|750385.9|749385.9|750353|749353|21
1641293830000|2022-01-04 10:57:10|750352.1|749352.1|750404.8|749404.8|750408.7|749408.7|750351.1|749351.1|19
1641293840000|2022-01-04 10:57:20|750396.2|749396.2|750383.7|749383.7|750409.1|749409.1|750381.1|749381.1|24
1641293850000|2022-01-04 10:57:30|750385.5|749385.5|750396.7|749396.7|750409.4|749409.4|750384|749384|17
1641293860000|2022-01-04 10:57:40|750398|749398|750376.9|749376.9|750430|749430|750374.6|749374.6|23
1641293870000|2022-01-04 10:57:50|750388.2|749388.2|750374.2|749374.2|750402.2|749402.2|750352.2|749352.2|32
1641293880000|2022-01-04 10:58:00|750392.9|749392.9|750424.9|749424.9|750433.6|749433.6|750392.9|749392.9|21
1641293890000|2022-01-04 10:58:10|750428.4|749428.4|750367.7|749367.7|750428.4|749428.4|750360.4|749360.4|22
1641293900000|2022-01-04 10:58:20|750373.7|749373.7|750349.8|749349.8|750376.1|749376.1|750337.5|749337.5|23
1641293910000|2022-01-04 10:58:30|750353.5|749353.5|750351.8|749351.8|750355.9|749355.9|750346|749346|12
1641293920000|2022-01-04 10:58:40|750343.9|749343.9|750383.2|749383.2|750383.2|749383.2|750341.2|749341.2|24
1641293930000|2022-01-04 10:58:50|750378|749378|750390.4|749390.4|750394.7|749394.7|750368|749368|11
1641293940000|2022-01-04 10:59:00|750386|749386|750360.2|749360.2|750389.1|749389.1|750354.3|749354.3|15
1641293950000|2022-01-04 10:59:10|750352|749352|750386.3|749386.3|750392.6|749392.6|750352|749352|11
1641293960000|2022-01-04 10:59:20|750453.9|749453.9|750438.3|749438.3|750454.1|749454.1|750410.5|749410.5|29
1641293970000|2022-01-04 10:59:30|750425|749425|750401.3|749401.3|750444.5|749444.5|750389.3|749389.3|16
1641293980000|2022-01-04 10:59:40|750399|749399|750396.2|749396.2|750399|749399|750378.8|749378.8|16
1641293990000|2022-01-04 10:59:50|750399.4|749399.4|750441.9|749441.9|750458.5|749458.5|750399.4|749399.4|16
1641294000000|2022-01-04 11:00:00|750446.2|749446.2|750406|749406|750448.1|749448.1|750405.9|749405.9|17
1641294010000|2022-01-04 11:00:10|750424.7|749424.7|750422.5|749422.5|750427.7|749427.7|750417.4|749417.4|12
1641294020000|2022-01-04 11:00:20|750395.6|749395.6|750409.3|749409.3|750423.4|749423.4|750395.6|749395.6|8
1641294030000|2022-01-04 11:00:30|750404.9|749404.9|750443.4|749443.4|750450.7|749450.7|750404.8|749404.8|11
1641294040000|2022-01-04 11:00:40|750413.7|749413.7|750417.8|749417.8|750445|749445|750413.7|749413.7|14
1641294050000|2022-01-04 11:00:50|750410.5|749410.5|750412.3|749412.3|750433.5|749433.5|750399.6|749399.6|9
1641294060000|2022-01-04 11:01:00|750398.1|749398.1|750364.8|749364.8|750414.8|749414.8|750364.4|749364.4|10
1641294070000|2022-01-04 11:01:10|750383.7|749383.7|750153.7|749153.7|750383.7|749383.7|750133|749133|24
1641294080000|2022-01-04 11:01:20|750161.2|749161.2|750140.2|749140.2|750161.2|749161.2|750132.6|749132.6|22
1641294090000|2022-01-04 11:01:30|750147.8|749147.8|750125.8|749125.8|750147.8|749147.8|750125.8|749125.8|22
1641294100000|2022-01-04 11:01:40|750129.6|749129.6|750143.3|749143.3|750146.8|749146.8|750122.2|749122.2|19
1641294110000|2022-01-04 11:01:50|750142|749142|750007.6|749007.6|750143.6|749143.6|749975|748975|27
1641294120000|2022-01-04 11:02:00|749998.6|748998.6|750001.3|749001.3|750022.3|749022.3|749998.6|748998.6|22
1641294130000|2022-01-04 11:02:10|750014.5|749014.5|749995|748995|750014.5|749014.5|749964|748964|23
1641294140000|2022-01-04 11:02:20|749970.7|748970.7|750015.8|749015.8|750015.8|749015.8|749964.8|748964.8|16
1641294150000|2022-01-04 11:02:30|750013.2|749013.2|750010.4|749010.4|750020.9|749020.9|749994|748994|16
1641294160000|2022-01-04 11:02:40|750013.9|749013.9|750025.9|749025.9|750025.9|749025.9|749993.4|748993.4|12
1641294170000|2022-01-04 11:02:50|750027.5|749027.5|750024.6|749024.6|750039|749039|750017.4|749017.4|16
1641294180000|2022-01-04 11:03:00|750023|749023|750055|749055|750058.7|749058.7|750017.7|749017.7|20
1641294190000|2022-01-04 11:03:10|750060.3|749060.3|750033.9|749033.9|750060.3|749060.3|750011.2|749011.2|18
1641294200000|2022-01-04 11:03:20|750022.8|749022.8|750033.9|749033.9|750042.2|749042.2|750018.6|749018.6|15
1641294210000|2022-01-04 11:03:30|750027|749027|750032.6|749032.6|750041.3|749041.3|750006.7|749006.7|26
1641294220000|2022-01-04 11:03:40|750041.5|749041.5|750022.3|749022.3|750041.5|749041.5|750011.4|749011.4|18
1641294230000|2022-01-04 11:03:50|750027.3|749027.3|750015.8|749015.8|750029.1|749029.1|750004.1|749004.1|21
1641294240000|2022-01-04 11:04:00|750015.3|749015.3|749990.6|748990.6|750015.3|749015.3|749987.3|748987.3|25
1641294250000|2022-01-04 11:04:10|749992.1|748992.1|749988.8|748988.8|749992.1|748992.1|749965.7|748965.7|11
1641294260000|2022-01-04 11:04:20|749984|748984|749999.8|748999.8|750007.6|749007.6|749979.9|748979.9|16
1641294270000|2022-01-04 11:04:30|749998.8|748998.8|749994|748994|750010.3|749010.3|749984|748984|20
1641294280000|2022-01-04 11:04:40|749998.9|748998.9|750019.2|749019.2|750031.6|749031.6|749995.7|748995.7|12
1641294290000|2022-01-04 11:04:50|750005.1|749005.1|750013.5|749013.5|750033.2|749033.2|749998.3|748998.3|15
1641294300000|2022-01-04 11:05:00|750003.8|749003.8|750902|748902|750927.6|749405.7|749954.9|748887.7|37
1641294310000|2022-01-04 11:05:10|750908.9|748908.9|750860.5|748860.5|750908.9|749374.8|750344.5|748844.9|24
1641294320000|2022-01-04 11:05:20|750856.8|748856.8|750823.4|748823.4|750862.2|749375.7|750319.9|748823.4|21
1641294330000|2022-01-04 11:05:30|750321.9|749321.9|750388.4|749388.4|750401.1|749401.1|750299.2|749299.2|31
1641294340000|2022-01-04 11:05:40|750388.3|749388.3|750272|749272|750424.5|749424.5|750272|749272|29
1641294350000|2022-01-04 11:05:50|750266.4|749266.4|750358|749358|750829.4|749377|750211|748829.4|30
1641294360000|2022-01-04 11:06:00|750366.5|749366.5|750365.5|749365.5|750397.5|749397.5|750349.9|749349.9|33
1641294370000|2022-01-04 11:06:10|750372.3|749372.3|750399.7|749399.7|750418.7|749418.7|750369.8|749369.8|25
1641294380000|2022-01-04 11:06:20|750394.8|749394.8|750304.6|749304.6|750403.5|749403.5|750269.6|749269.6|25
1641294390000|2022-01-04 11:06:30|750322.8|749322.8|750281.7|749281.7|750331.1|749331.1|750281.7|749281.7|24
1641294400000|2022-01-04 11:06:40|750298.2|749298.2|750282.7|749282.7|750302|749302|750277.6|749277.6|20
1641294410000|2022-01-04 11:06:50|750292.5|749292.5|750271.7|749271.7|750292.5|749292.5|750251.7|749251.7|32
1641294420000|2022-01-04 11:07:00|750274.5|749274.5|750252|749252|750276.9|749276.9|750251.8|749251.8|24
1641294430000|2022-01-04 11:07:10|750253.9|749253.9|750254.1|749254.1|750262.3|749262.3|750243.1|749243.1|22
1641294440000|2022-01-04 11:07:20|750253.7|749253.7|750269.8|749269.8|750269.8|749269.8|750253.7|749253.7|17
1641294450000|2022-01-04 11:07:30|750263.8|749263.8|750304.7|749304.7|750304.7|749304.7|750251|749251|20
1641294460000|2022-01-04 11:07:40|750303.8|749303.8|750334.5|749334.5|750362.5|749362.5|750303.8|749303.8|16
1641294470000|2022-01-04 11:07:50|750352.5|749352.5|750300.5|749300.5|750352.5|749352.5|750297.5|749297.5|11
1641294480000|2022-01-04 11:08:00|750305.5|749305.5|750265.4|749265.4|750305.5|749305.5|750264.5|749264.5|17
1641294490000|2022-01-04 11:08:10|750268.3|749268.3|750269.9|749269.9|750274.9|749274.9|750268.3|749268.3|5
1641294500000|2022-01-04 11:08:20|750273.7|749273.7|750272.2|749272.2|750278.4|749278.4|750271.9|749271.9|8
1641294510000|2022-01-04 11:08:30|750266.4|749266.4|750245.2|749245.2|750267.6|749267.6|750240.8|749240.8|13
1641294520000|2022-01-04 11:08:40|750240.5|749240.5|750222.7|749222.7|750248.8|749248.8|750211|749211|24
1641294530000|2022-01-04 11:08:50|750227.4|749227.4|750230.8|749230.8|750234.7|749234.7|750218.3|749218.3|18
1641294540000|2022-01-04 11:09:00|750227.2|749227.2|750292.4|749292.4|750294.8|749294.8|750227.2|749227.2|27
1641294550000|2022-01-04 11:09:10|750289.2|749289.2|750295.3|749295.3|750302.3|749302.3|750289.2|749289.2|18
1641294560000|2022-01-04 11:09:20|750286.2|749286.2|750285.5|749285.5|750290.7|749290.7|750274.6|749274.6|23
1641294570000|2022-01-04 11:09:30|750284.3|749284.3|750294.3|749294.3|750295.2|749295.2|750282.8|749282.8|18
1641294580000|2022-01-04 11:09:40|750308|749308|750350.1|749350.1|750363.3|749363.3|750291.7|749291.7|18
1641294590000|2022-01-04 11:09:50|750349.4|749349.4|750352.6|749352.6|750371.2|749371.2|750347.2|749347.2|24
1641294600000|2022-01-04 11:10:00|750355.2|749355.2|750350.5|749350.5|750369|749369|750344.7|749344.7|24
1641294610000|2022-01-04 11:10:10|750353.7|749353.7|750329.7|749329.7|750353.7|749353.7|750308.2|749308.2|20
1641294620000|2022-01-04 11:10:20|750331.4|749331.4|750384.8|749384.8|750384.8|749384.8|750322.1|749322.1|20
1641294630000|2022-01-04 11:10:30|750376|749376|750382.7|749382.7|750382.7|749382.7|750318.5|749318.5|23
1641294640000|2022-01-04 11:10:40|750387.6|749387.6|750337.3|749337.3|750391.5|749391.5|750337.3|749337.3|20
1641294650000|2022-01-04 11:10:50|750340.1|749340.1|750370.7|749370.7|750373.4|749373.4|750340.1|749340.1|25
1641294660000|2022-01-04 11:11:00|750368.6|749368.6|750379.9|749379.9|750385|749385|750361.1|749361.1|23
1641294670000|2022-01-04 11:11:10|750375.5|749375.5|750356.1|749356.1|750382|749382|750354.8|749354.8|13
1641294680000|2022-01-04 11:11:20|750356.3|749356.3|750355.7|749355.7|750365.1|749365.1|750347.2|749347.2|23
1641294690000|2022-01-04 11:11:30|750356.1|749356.1|750316.3|749316.3|750364.2|749364.2|750297.5|749297.5|25
1641294700000|2022-01-04 11:11:40|750324.1|749324.1|750289|749289|750324.1|749324.1|750288.5|749288.5|18
1641294710000|2022-01-04 11:11:50|750289.1|749289.1|750276.6|749276.6|750292.6|749292.6|750275.2|749275.2|13
1641294720000|2022-01-04 11:12:00|750283.9|749283.9|750287.8|749287.8|750298.4|749298.4|750276.6|749276.6|20
1641294730000|2022-01-04 11:12:10|750291|749291|750309.9|749309.9|750316.5|749316.5|750287.2|749287.2|16
1641294740000|2022-01-04 11:12:20|750311|749311|750292.3|749292.3|750311|749311|750292.3|749292.3|18
1641294750000|2022-01-04 11:12:30|750295.4|749295.4|750315.6|749315.6|750335.1|749335.1|750295.4|749295.4|15
1641294760000|2022-01-04 11:12:40|750314.1|749314.1|750325.4|749325.4|750328.9|749328.9|750309.5|749309.5|8
1641294770000|2022-01-04 11:12:50|750324.6|749324.6|750304|749304|750332.1|749332.1|750294|749294|14
1641294780000|2022-01-04 11:13:00|750309.7|749309.7|750334|749334|750355.4|749355.4|750297|749297|17
1641294790000|2022-01-04 11:13:10|750334.9|749334.9|750325.8|749325.8|750346.4|749346.4|750304|749304|14
1641294800000|2022-01-04 11:13:20|750326.7|749326.7|750327.9|749327.9|750341|749341|750317|749317|15
1641294810000|2022-01-04 11:13:30|750332.4|749332.4|750329.3|749329.3|750339.5|749339.5|750326.9|749326.9|13
1641294820000|2022-01-04 11:13:40|750325.6|749325.6|750336.5|749336.5|750340.4|749340.4|750322|749322|14
1641294830000|2022-01-04 11:13:50|750348.7|749348.7|750331.3|749331.3|750348.7|749348.7|750330.3|749330.3|16
1641294840000|2022-01-04 11:14:00|750333.4|749333.4|750335.4|749335.4|750347.7|749347.7|750315.7|749315.7|23
1641294850000|2022-01-04 11:14:10|750330.8|749330.8|750338.5|749338.5|750347.4|749347.4|750330.8|749330.8|15
1641294860000|2022-01-04 11:14:20|750331.2|749331.2|750350.6|749350.6|750350.6|749350.6|750331.2|749331.2|6
1641294870000|2022-01-04 11:14:30|750347.9|749347.9|750331.7|749331.7|750349.1|749349.1|750322.3|749322.3|16
1641294880000|2022-01-04 11:14:40|750341.1|749341.1|750331.1|749331.1|750341.1|749341.1|750325.8|749325.8|14
1641294890000|2022-01-04 11:14:50|750329.3|749329.3|750335.5|749335.5|750355.1|749355.1|750326.4|749326.4|14
1641294900000|2022-01-04 11:15:00|750333.5|749333.5|750402.5|749402.5|750402.5|749402.5|750333.5|749333.5|18
1641294910000|2022-01-04 11:15:10|750397.6|749397.6|750387.9|749387.9|750414.9|749414.9|750354.5|749354.5|23
1641294920000|2022-01-04 11:15:20|750389.8|749389.8|750388.3|749388.3|750392|749392|750387.2|749387.2|13
1641294930000|2022-01-04 11:15:30|750389.3|749389.3|750390.1|749390.1|750392.3|749392.3|750370.9|749370.9|18
1641294940000|2022-01-04 11:15:40|750377.1|749377.1|750382.9|749382.9|750390.5|749390.5|750368.5|749368.5|11
1641294950000|2022-01-04 11:15:50|750380.4|749380.4|750423.2|749423.2|750426.5|749426.5|750380.4|749380.4|16
1641294960000|2022-01-04 11:16:00|750418.5|749418.5|750417.5|749417.5|750419.9|749419.9|750415.5|749415.5|4
1641294970000|2022-01-04 11:16:10|750430.4|749430.4|750465.3|749465.3|750477.4|749477.4|750424.8|749424.8|20
1641294980000|2022-01-04 11:16:20|750460.6|749460.6|750463|749463|750474.8|749474.8|750453.6|749453.6|22
1641294990000|2022-01-04 11:16:30|750451.1|749451.1|750452.3|749452.3|750468|749468|750451.1|749451.1|19
1641295000000|2022-01-04 11:16:40|750452.1|749452.1|750466|749466|750467.3|749467.3|750452.1|749452.1|11
1641295010000|2022-01-04 11:16:50|750465|749465|750446.7|749446.7|750477.6|749477.6|750446.7|749446.7|16
1641295020000|2022-01-04 11:17:00|750443.3|749443.3|750412.8|749412.8|750458.3|749458.3|750404.9|749404.9|23
1641295030000|2022-01-04 11:17:10|750411.5|749411.5|750411.5|749411.5|750412.2|749412.2|750407.1|749407.1|11
1641295040000|2022-01-04 11:17:20|750412.8|749412.8|750417.9|749417.9|750427.5|749427.5|750406.4|749406.4|12
1641295050000|2022-01-04 11:17:30|750415.3|749415.3|750412.9|749412.9|750416.8|749416.8|750410.9|749410.9|8
1641295060000|2022-01-04 11:17:40|750414.8|749414.8|750403.8|749403.8|750414.8|749414.8|750400.2|749400.2|13
1641295070000|2022-01-04 11:17:50|750404.2|749404.2|750397.1|749397.1|750406.6|749406.6|750396.6|749396.6|11
1641295080000|2022-01-04 11:18:00|750405.9|749405.9|750313.8|749313.8|750405.9|749405.9|750309|749309|21
1641295090000|2022-01-04 11:18:10|750315.3|749315.3|750314.1|749314.1|750323.1|749323.1|750308.5|749308.5|14
1641295100000|2022-01-04 11:18:20|750315.8|749315.8|750292.6|749292.6|750315.8|749315.8|750292.1|749292.1|10
1641295110000|2022-01-04 11:18:30|750292.2|749292.2|750294.7|749294.7|750304.5|749304.5|750291.1|749291.1|22
1641295120000|2022-01-04 11:18:40|750292.7|749292.7|750287.1|749287.1|750294.9|749294.9|750277.6|749277.6|18
1641295130000|2022-01-04 11:18:50|750287.8|749287.8|750294.1|749294.1|750294.1|749294.1|750286.1|749286.1|16
1641295140000|2022-01-04 11:19:00|750296.2|749296.2|750305.5|749305.5|750308.1|749308.1|750288.7|749288.7|18
1641295150000|2022-01-04 11:19:10|750307.5|749307.5|750290.5|749290.5|750307.5|749307.5|750288.8|749288.8|10
1641295160000|2022-01-04 11:19:20|750290.4|749290.4|750302.6|749302.6|750306.1|749306.1|750290.4|749290.4|16
1641295170000|2022-01-04 11:19:30|750305.4|749305.4|750298.7|749298.7|750305.4|749305.4|750292.6|749292.6|11
1641295180000|2022-01-04 11:19:40|750298.4|749298.4|750311.5|749311.5|750321.3|749321.3|750298.4|749298.4|8
1641295190000|2022-01-04 11:19:50|750308.6|749308.6|750309.1|749309.1|750329.7|749329.7|750308.6|749308.6|14
1641295200000|2022-01-04 11:20:00|750308|749308|750300.4|749300.4|750310.1|749310.1|750298.5|749298.5|13
1641295210000|2022-01-04 11:20:10|750301.5|749301.5|750301.8|749301.8|750302.8|749302.8|750299.8|749299.8|12
1641295220000|2022-01-04 11:20:20|750302.2|749302.2|750313.8|749313.8|750313.8|749313.8|750297.6|749297.6|16
1641295230000|2022-01-04 11:20:30|750313.3|749313.3|750271.4|749271.4|750313.3|749313.3|750271.4|749271.4|20
1641295240000|2022-01-04 11:20:40|750267|749267|750283.2|749283.2|750286.6|749286.6|750267|749267|16
1641295250000|2022-01-04 11:20:50|750283.4|749283.4|750281.8|749281.8|750287.4|749287.4|750275.9|749275.9|14
1641295260000|2022-01-04 11:21:00|750281.6|749281.6|750273.8|749273.8|750282.9|749282.9|750273.7|749273.7|14
1641295270000|2022-01-04 11:21:10|750272.2|749272.2|750318.4|749318.4|750318.4|749318.4|750270.9|749270.9|19
1641295280000|2022-01-04 11:21:20|750312.7|749312.7|750328.5|749328.5|750332.7|749332.7|750309.4|749309.4|20
1641295290000|2022-01-04 11:21:30|750326.7|749326.7|750336.1|749336.1|750340.3|749340.3|750323|749323|14
1641295300000|2022-01-04 11:21:40|750335.6|749335.6|750327.8|749327.8|750335.9|749335.9|750325.3|749325.3|16
1641295310000|2022-01-04 11:21:50|750330.4|749330.4|750329|749329|750330.4|749330.4|750324.5|749324.5|11
1641295320000|2022-01-04 11:22:00|750327.9|749327.9|750325.3|749325.3|750332.1|749332.1|750324.6|749324.6|8
1641295330000|2022-01-04 11:22:10|750325|749325|750307.1|749307.1|750327.8|749327.8|750305.8|749305.8|20
1641295340000|2022-01-04 11:22:20|750307.4|749307.4|750313.7|749313.7|750313.7|749313.7|750307.4|749307.4|13
1641295350000|2022-01-04 11:22:30|750313|749313|750362.6|749362.6|750373.2|749373.2|750313|749313|19
1641295360000|2022-01-04 11:22:40|750355.3|749355.3|750399.6|749399.6|750399.6|749399.6|750355.3|749355.3|20
1641295370000|2022-01-04 11:22:50|750408.2|749408.2|750409.7|749409.7|750422|749422|750383.2|749383.2|25
1641295380000|2022-01-04 11:23:00|750413|749413|750488.3|749488.3|750488.3|749488.3|750411.1|749411.1|27
1641295390000|2022-01-04 11:23:10|750479.9|749479.9|750470.8|749470.8|750479.9|749479.9|750470.8|749470.8|17
1641295400000|2022-01-04 11:23:20|750472|749472|750472.6|749472.6|750476.2|749476.2|750450.7|749450.7|18
1641295410000|2022-01-04 11:23:30|750474.2|749474.2|750460.2|749460.2|750476.3|749476.3|750450.2|749450.2|18
1641295420000|2022-01-04 11:23:40|750458.9|749458.9|750430.3|749430.3|750459.8|749459.8|750425.5|749425.5|21
1641295430000|2022-01-04 11:23:50|750437.1|749437.1|750420.4|749420.4|750441.8|749441.8|750409.8|749409.8|16
1641295440000|2022-01-04 11:24:00|750422.3|749422.3|750439.9|749439.9|750439.9|749439.9|750415.1|749415.1|22
1641295450000|2022-01-04 11:24:10|750444.4|749444.4|750439.5|749439.5|750447|749447|750436.4|749436.4|8
1641295460000|2022-01-04 11:24:20|750440.4|749440.4|750443.9|749443.9|750443.9|749443.9|750429.2|749429.2|10
1641295470000|2022-01-04 11:24:30|750431.1|749431.1|750461.1|749461.1|750470|749470|750427.9|749427.9|20
1641295480000|2022-01-04 11:24:40|750462.7|749462.7|750601.6|749601.6|750606.9|749606.9|750451.6|749451.6|30
1641295490000|2022-01-04 11:24:50|750600.3|749600.3|751092.8|750092.8|751092.8|750092.8|750600.3|749600.3|37
1641295500000|2022-01-04 11:25:00|751072.7|750072.7|751509.9|749509.9|751676.5|750117|751072.7|749506.7|35
1641295510000|2022-01-04 11:25:10|751506.7|749506.7|751521.8|749521.8|751549.2|750028.5|750979.1|749470.8|33
1641295520000|2022-01-04 11:25:20|751514.9|749514.9|750965.9|749965.9|751514.9|750016.9|750962.9|749485.6|36
1641295530000|2022-01-04 11:25:30|751004.6|750004.6|751001.4|750001.4|751601.7|750094.3|750983.1|749470.4|34
1641295540000|2022-01-04 11:25:40|751022.9|750022.9|751523.5|749523.5|751548.5|750025|751011.9|749511.2|28
1641295550000|2022-01-04 11:25:50|751527.1|749527.1|751425.2|749425.2|751535.5|749913|750913|749403|23
1641295560000|2022-01-04 11:26:00|751438.3|749438.3|750981.7|749981.7|751494|749988.5|750928.1|749429.2|26
1641295570000|2022-01-04 11:26:10|750984.3|749984.3|751557.3|749557.3|751567|750045.4|750978.3|749543|25
1641295580000|2022-01-04 11:26:20|751586.8|749586.8|751198.2|750198.2|751595.2|750207.3|751131.7|749568.1|34
1641295590000|2022-01-04 11:26:30|751192.5|750192.5|751232.8|750232.8|751269.1|750269.1|751173.4|750173.4|33
1641295600000|2022-01-04 11:26:40|751232.5|750232.5|751272|750272|751272.2|750272.2|751230.8|750230.8|19
1641295610000|2022-01-04 11:26:50|751268.3|750268.3|751251.3|750251.3|751275.8|750275.8|751242.6|750242.6|30
1641295620000|2022-01-04 11:27:00|751246.8|750246.8|751254|750254|751277.2|750277.2|751246.8|750246.8|32
1641295630000|2022-01-04 11:27:10|751252.3|750252.3|751229.4|750229.4|751252.3|750252.3|751219.3|750219.3|29
1641295640000|2022-01-04 11:27:20|751230.7|750230.7|751266|750266|751284.6|750284.6|751227.3|750227.3|25
1641295650000|2022-01-04 11:27:30|751272|750272|751323.7|750323.7|751330.2|750330.2|751272|750272|33
1641295660000|2022-01-04 11:27:40|751327.2|750327.2|751312.5|750312.5|751327.2|750327.2|751307.6|750307.6|23
1641295670000|2022-01-04 11:27:50|751312|750312|751334|750334|751362.2|750362.2|751312|750312|28
1641295680000|2022-01-04 11:28:00|751336.9|750336.9|751362.8|750362.8|751835.6|750370.2|751310.8|749829.6|31
1641295690000|2022-01-04 11:28:10|751362.2|750362.2|751438.4|750438.4|751438.4|750438.4|751362.2|750362.2|29
1641295700000|2022-01-04 11:28:20|751411.8|750411.8|751395.9|750395.9|751415.9|750415.9|751371.3|750371.3|32
1641295710000|2022-01-04 11:28:30|751396|750396|751346.4|750346.4|751403.8|750403.8|751314|750314|32
1641295720000|2022-01-04 11:28:40|751311|750311|751263.8|750263.8|751311|750311|751262.5|750262.5|27
1641295730000|2022-01-04 11:28:50|751270.7|750270.7|751259.3|750259.3|751272.6|750272.6|751248|750248|24
1641295740000|2022-01-04 11:29:00|751258.9|750258.9|751253.6|750253.6|751279|750279|751253.6|750253.6|23
1641295750000|2022-01-04 11:29:10|751253.8|750253.8|751261.4|750261.4|751317.4|750317.4|751253.8|750253.8|33
1641295760000|2022-01-04 11:29:20|751262.5|750262.5|751388.2|750388.2|751436.2|750436.2|751262.4|750262.4|29
1641295770000|2022-01-04 11:29:30|751384.3|750384.3|751365.7|750365.7|751385.4|750385.4|751360.9|750360.9|19
1641295780000|2022-01-04 11:29:40|751365.4|750365.4|751362.1|750362.1|751366.4|750366.4|751361.6|750361.6|17
1641295790000|2022-01-04 11:29:50|751359.8|750359.8|751381.3|750381.3|751395.9|750395.9|751324.9|750324.9|24
1641295800000|2022-01-04 11:30:00|751383.7|750383.7|751391.9|750391.9|751405.5|750405.5|751366.1|750366.1|29
1641295810000|2022-01-04 11:30:10|751393.6|750393.6|751434.3|750434.3|751446.7|750446.7|751393.6|750393.6|27
1641295820000|2022-01-04 11:30:20|751430.5|750430.5|751467.4|750467.4|751505.3|750505.3|751425.6|750425.6|29
1641295830000|2022-01-04 11:30:30|751458.1|750458.1|751446.8|750446.8|751469.7|750469.7|751444.9|750444.9|23
1641295840000|2022-01-04 11:30:40|751445.1|750445.1|751398.6|750398.6|751472.1|750472.1|751390.1|750390.1|19
1641295850000|2022-01-04 11:30:50|751381.5|750381.5|751366.1|750366.1|751406.2|750406.2|751361.2|750361.2|25
1641295860000|2022-01-04 11:31:00|751366|750366|751365.1|750365.1|751374.6|750374.6|751361.1|750361.1|24
1641295870000|2022-01-04 11:31:10|751363.8|750363.8|751273.1|750273.1|751364.1|750364.1|751268.7|750268.7|25
1641295880000|2022-01-04 11:31:20|751262.4|750262.4|751274.8|750274.8|751289.8|750289.8|751224|750224|27
1641295890000|2022-01-04 11:31:30|751271.8|750271.8|751346.6|750346.6|751346.6|750346.6|751269.1|750269.1|21
1641295900000|2022-01-04 11:31:40|751347.7|750347.7|751364.4|750364.4|751364.7|750364.7|751320.2|750320.2|26
1641295910000|2022-01-04 11:31:50|751364.5|750364.5|751284|750284|751368.6|750368.6|751284|750284|31
1641295920000|2022-01-04 11:32:00|751271.3|750271.3|751207.6|750207.6|751271.3|750271.3|751206.3|750206.3|23
1641295930000|2022-01-04 11:32:10|751210.9|750210.9|751101.5|750101.5|751214.6|750214.6|751101.5|750101.5|26
1641295940000|2022-01-04 11:32:20|751105.6|750105.6|751112.7|750112.7|751141|750141|751095.3|750095.3|21
1641295950000|2022-01-04 11:32:30|751111.7|750111.7|751197.1|750197.1|751224.6|750224.6|751111.7|750111.7|25
1641295960000|2022-01-04 11:32:40|751194.2|750194.2|751172.6|750172.6|751194.2|750194.2|751170.5|750170.5|23
1641295970000|2022-01-04 11:32:50|751177.6|750177.6|751189.3|750189.3|751193.3|750193.3|751175.2|750175.2|19
1641295980000|2022-01-04 11:33:00|751213.2|750213.2|751304.4|750304.4|751338.2|750338.2|751180.1|750180.1|26
1641295990000|2022-01-04 11:33:10|751309.5|750309.5|751331.9|750331.9|751332.1|750332.1|751304.9|750304.9|24
1641296000000|2022-01-04 11:33:20|751319.1|750319.1|751320.8|750320.8|751328.2|750328.2|751308.5|750308.5|17
1641296010000|2022-01-04 11:33:30|751324.5|750324.5|751803.8|749803.8|751810.7|750329.2|751294.6|749796.5|19
1641296020000|2022-01-04 11:33:40|751803.7|749803.7|751287.2|750287.2|751803.9|750295.5|751279.3|749789.8|15
1641296030000|2022-01-04 11:33:50|751285.1|750285.1|751282.2|750282.2|751286.2|750286.2|751275.8|750275.8|10
1641296040000|2022-01-04 11:34:00|751282.3|750282.3|751277.1|750277.1|751297.2|750297.2|751276.6|750276.6|15
1641296050000|2022-01-04 11:34:10|751291|750291|751303.3|750303.3|751331.6|750331.6|751287.7|750287.7|23
1641296060000|2022-01-04 11:34:20|751302.8|750302.8|751328.7|750328.7|751328.7|750328.7|751278.8|750278.8|22
1641296070000|2022-01-04 11:34:30|751323.5|750323.5|751331.1|750331.1|751343.6|750343.6|751311.9|750311.9|22
1641296080000|2022-01-04 11:34:40|751326.5|750326.5|751287.6|750287.6|751332.8|750332.8|751286.8|750286.8|20
1641296090000|2022-01-04 11:34:50|751280.1|750280.1|751276.8|750276.8|751320.8|750320.8|751274.1|750274.1|30
1641296100000|2022-01-04 11:35:00|751278.6|750278.6|751250.7|750250.7|751281.4|750281.4|751250.7|750250.7|23
1641296110000|2022-01-04 11:35:10|751251.2|750251.2|751160.4|750160.4|751251.2|750251.2|751151.7|750151.7|25
1641296120000|2022-01-04 11:35:20|751159.8|750159.8|751102.4|750102.4|751162.1|750162.1|751102.4|750102.4|31
1641296130000|2022-01-04 11:35:30|751091.4|750091.4|751097.1|750097.1|751112.1|750112.1|751070.9|750070.9|25
1641296140000|2022-01-04 11:35:40|751099.5|750099.5|751097.1|750097.1|751102.8|750102.8|751093.8|750093.8|19
1641296150000|2022-01-04 11:35:50|751097.2|750097.2|751154.9|750154.9|751174.9|750174.9|751097.2|750097.2|26
1641296160000|2022-01-04 11:36:00|751150.5|750150.5|751152.7|750152.7|751156.8|750156.8|751146.5|750146.5|15
1641296170000|2022-01-04 11:36:10|751148.6|750148.6|751195|750195|751200|750200|751148.3|750148.3|21
1641296180000|2022-01-04 11:36:20|751186.2|750186.2|751176.4|750176.4|751214.4|750214.4|751175.4|750175.4|28
1641296190000|2022-01-04 11:36:30|751177.8|750177.8|751153.4|750153.4|751177.8|750177.8|751153.4|750153.4|18
1641296200000|2022-01-04 11:36:40|751154.9|750154.9|751149|750149|751158.6|750158.6|751146|750146|14
1641296210000|2022-01-04 11:36:50|751149.8|750149.8|751153|750153|751185.4|750185.4|751142.4|750142.4|20
1641296220000|2022-01-04 11:37:00|751154.5|750154.5|751146.2|750146.2|751157.6|750157.6|751132.2|750132.2|21
1641296230000|2022-01-04 11:37:10|751144.3|750144.3|751115.1|750115.1|751144.3|750144.3|751113.6|750113.6|28
1641296240000|2022-01-04 11:37:20|751105.1|750105.1|751095.1|750095.1|751127.4|750127.4|751095.1|750095.1|23
1641296250000|2022-01-04 11:37:30|751092.8|750092.8|751091.9|750091.9|751131|750131|751091.2|750091.2|26
1641296260000|2022-01-04 11:37:40|751093.6|750093.6|751095.8|750095.8|751117.2|750117.2|751080.5|750080.5|14
1641296270000|2022-01-04 11:37:50|751094.4|750094.4|751102.1|750102.1|751112.4|750112.4|751089.9|750089.9|14
1641296280000|2022-01-04 11:38:00|751097|750097|751111.6|750111.6|751121.9|750121.9|751088.6|750088.6|20
1641296290000|2022-01-04 11:38:10|751103.7|750103.7|751120.4|750120.4|751133.3|750133.3|751102|750102|30
1641296300000|2022-01-04 11:38:20|751122.6|750122.6|751091.1|750091.1|751122.6|750122.6|751077.3|750077.3|16
1641296310000|2022-01-04 11:38:30|751086.6|750086.6|751090.4|750090.4|751096.1|750096.1|751085.3|750085.3|15
1641296320000|2022-01-04 11:38:40|751090.7|750090.7|751041.1|750041.1|751098.8|750098.8|751032.8|750032.8|22
1641296330000|2022-01-04 11:38:50|751047.3|750047.3|751063.7|750063.7|751069.8|750069.8|751047.3|750047.3|15
1641296340000|2022-01-04 11:39:00|751061.1|750061.1|751089.1|750089.1|751089.1|750089.1|751059.6|750059.6|17
1641296350000|2022-01-04 11:39:10|751093.1|750093.1|751079.7|750079.7|751093.1|750093.1|751035|750035|28
1641296360000|2022-01-04 11:39:20|751072.7|750072.7|751094.8|750094.8|751154|750154|751048.6|750048.6|32
1641296370000|2022-01-04 11:39:30|751097.8|750097.8|751140.6|750140.6|751164.7|750164.7|751094|750094|20
1641296380000|2022-01-04 11:39:40|751144.1|750144.1|751143.9|750143.9|751206.5|750206.5|751140.9|750140.9|21
1641296390000|2022-01-04 11:39:50|751158.1|750158.1|751247.1|750247.1|751248.5|750248.5|751119|750119|30
1641296400000|2022-01-04 11:40:00|751231|750231|751226.2|750226.2|751248.6|750248.6|751159.8|750159.8|25
1641296410000|2022-01-04 11:40:10|751217.7|750217.7|751272.6|750272.6|751289.7|750289.7|751217.7|750217.7|30
1641296420000|2022-01-04 11:40:20|751274.8|750274.8|751317.1|750317.1|751335.6|750335.6|751274.2|750274.2|25
1641296430000|2022-01-04 11:40:30|751309.7|750309.7|751317.6|750317.6|751326.4|750326.4|751301.2|750301.2|22
1641296440000|2022-01-04 11:40:40|751311|750311|751398|750398|751405.2|750405.2|751308.2|750308.2|27
1641296450000|2022-01-04 11:40:50|751394.2|750394.2|751386.1|750386.1|751399|750399|751381.1|750381.1|24
1641296460000|2022-01-04 11:41:00|751383.8|750383.8|751411.3|750411.3|751417.6|750417.6|751380.8|750380.8|23
1641296470000|2022-01-04 11:41:10|751412.6|750412.6|751432.8|750432.8|751433.3|750433.3|751371.6|750371.6|22
1641296480000|2022-01-04 11:41:20|751423.6|750423.6|751422.9|750422.9|751427.3|750427.3|751400.6|750400.6|26
1641296490000|2022-01-04 11:41:30|751416.3|750416.3|751422.9|750422.9|751422.9|750422.9|751416|750416|11
1641296500000|2022-01-04 11:41:40|751422.8|750422.8|751451.3|750451.3|751460|750460|751397.6|750397.6|24
1641296510000|2022-01-04 11:41:50|751455|750455|751438.6|750438.6|751457.5|750457.5|751438.6|750438.6|22
1641296520000|2022-01-04 11:42:00|751439.8|750439.8|751418.3|750418.3|751445.6|750445.6|751412.6|750412.6|19
1641296530000|2022-01-04 11:42:10|751415.8|750415.8|751404.5|750404.5|751419.5|750419.5|751402.4|750402.4|21
1641296540000|2022-01-04 11:42:20|751402|750402|751366|750366|751402.3|750402.3|751351.3|750351.3|29
1641296550000|2022-01-04 11:42:30|751362.5|750362.5|751412.1|750412.1|751420.8|750420.8|751362.5|750362.5|24
1641296560000|2022-01-04 11:42:40|751411.6|750411.6|751360.9|750360.9|751421.5|750421.5|751360|750360|31
1641296570000|2022-01-04 11:42:50|751361.5|750361.5|751292.8|750292.8|751361.5|750361.5|751279.4|750279.4|35
1641296580000|2022-01-04 11:43:00|751282.4|750282.4|751340.9|750340.9|751350.1|750350.1|751282.4|750282.4|33
1641296590000|2022-01-04 11:43:10|751335.5|750335.5|751334|750334|751355.6|750355.6|751333.7|750333.7|20
1641296600000|2022-01-04 11:43:20|751340|750340|751297.8|750297.8|751340|750340|751290.2|750290.2|32
1641296610000|2022-01-04 11:43:30|751299.9|750299.9|751331.2|750331.2|751338.2|750338.2|751288.4|750288.4|22
1641296620000|2022-01-04 11:43:40|751330.1|750330.1|751344.4|750344.4|751351.4|750351.4|751321.9|750321.9|15
1641296630000|2022-01-04 11:43:50|751359.9|750359.9|751351.1|750351.1|751361.8|750361.8|751345.5|750345.5|18
1641296640000|2022-01-04 11:44:00|751349.5|750349.5|751316.9|750316.9|751376.2|750376.2|751316.9|750316.9|21
1641296650000|2022-01-04 11:44:10|751345.6|750345.6|751338.9|750338.9|751347.7|750347.7|751329.5|750329.5|29
1641296660000|2022-01-04 11:44:20|751339|750339|751335.7|750335.7|751339|750339|751327.8|750327.8|19
1641296670000|2022-01-04 11:44:30|751339.7|750339.7|751333.7|750333.7|751349.5|750349.5|751325.1|750325.1|26
1641296680000|2022-01-04 11:44:40|751331.7|750331.7|751317.2|750317.2|751341.9|750341.9|751317.2|750317.2|29
1641296690000|2022-01-04 11:44:50|751317.3|750317.3|751342|750342|751343.3|750343.3|751312.9|750312.9|23
1641296700000|2022-01-04 11:45:00|751341|750341|751356.4|750356.4|751362.8|750362.8|751341|750341|27
1641296710000|2022-01-04 11:45:10|751356.8|750356.8|751348.5|750348.5|751359.8|750359.8|751340.2|750340.2|28
1641296720000|2022-01-04 11:45:20|751345.9|750345.9|751345.3|750345.3|751346.8|750346.8|751341.3|750341.3|17
1641296730000|2022-01-04 11:45:30|751344.9|750344.9|751366.6|750366.6|751370.4|750370.4|751344.6|750344.6|20
1641296740000|2022-01-04 11:45:40|751364.3|750364.3|751363|750363|751365.9|750365.9|751358.8|750358.8|18
1641296750000|2022-01-04 11:45:50|751367.2|750367.2|752252.6|750252.6|752376.5|750713|751367.2|750155.4|32
1641296760000|2022-01-04 11:46:00|752244.3|750244.3|752299.6|750299.6|752329.5|750329.5|752231.1|750231.1|39
1641296770000|2022-01-04 11:46:10|752301|750301|751745.1|750745.1|752327.9|750819|751745.1|750275.2|34
1641296780000|2022-01-04 11:46:20|751734.5|750734.5|751677.1|750677.1|752245.8|750734.5|751677.1|750189.6|36
1641296790000|2022-01-04 11:46:30|751673.5|750673.5|751636.3|750636.3|752134.8|750673.5|751632.3|750134.8|31
1641296800000|2022-01-04 11:46:40|751628.9|750628.9|751584.3|750584.3|752095.4|750628.9|751571.5|750075.3|31
1641296810000|2022-01-04 11:46:50|751571.7|750571.7|751477.4|750477.4|751571.7|750571.7|751477.4|750477.4|31
1641296820000|2022-01-04 11:47:00|751478|750478|751496.5|750496.5|751502.7|750502.7|751478|750478|26
1641296830000|2022-01-04 11:47:10|751496.3|750496.3|751607.8|750607.8|751611.7|750611.7|751496.3|750496.3|25
1641296840000|2022-01-04 11:47:20|751607|750607|751352.2|750352.2|751608.1|750608.1|751317.5|750317.5|26
1641296850000|2022-01-04 11:47:30|751323.3|750323.3|751219.2|750219.2|751334.6|750334.6|751219.2|750219.2|34
1641296860000|2022-01-04 11:47:40|751190.9|750190.9|750995|749995|751601.9|750203|750993.7|749486.2|39
1641296870000|2022-01-04 11:47:50|750997.5|749997.5|750993|749993|751534.9|750006.4|750975.3|749476.2|32
1641296880000|2022-01-04 11:48:00|750993.2|749993.2|751024.8|750024.8|751485.6|750031|750989.1|749485.6|37
1641296890000|2022-01-04 11:48:10|751022.6|750022.6|750957.6|749957.6|751028.4|750028.4|750957.6|749957.6|24
1641296900000|2022-01-04 11:48:20|750975.3|749975.3|750968.4|749968.4|750980.2|749980.2|750942.6|749942.6|28
1641296910000|2022-01-04 11:48:30|750972.4|749972.4|750926.4|749926.4|750973|749973|750912.7|749912.7|27
1641296920000|2022-01-04 11:48:40|750930.8|749930.8|750953.8|749953.8|750964.5|749964.5|750929.2|749929.2|19
1641296930000|2022-01-04 11:48:50|750951.5|749951.5|750952.3|749952.3|750953.2|749953.2|750935.9|749935.9|31
1641296940000|2022-01-04 11:49:00|750950.4|749950.4|750936.3|749936.3|750950.5|749950.5|750928.4|749928.4|29
1641296950000|2022-01-04 11:49:10|750935.6|749935.6|751148.3|750148.3|751197.6|750197.6|750931.6|749931.6|34
1641296960000|2022-01-04 11:49:20|751154.6|750154.6|751136.4|750136.4|751656.9|750165.5|751134|749648.8|31
1641296970000|2022-01-04 11:49:30|751137.2|750137.2|751138.7|750138.7|751148.5|750148.5|751136.1|750136.1|23
1641296980000|2022-01-04 11:49:40|751139.5|750139.5|751140.4|750140.4|751143.1|750143.1|751134.2|750134.2|17
1641296990000|2022-01-04 11:49:50|751141.1|750141.1|751003.9|750003.9|751142.3|750142.3|750998.5|749998.5|24
1641297000000|2022-01-04 11:50:00|751000.8|750000.8|750967.8|749967.8|751006.7|750006.7|750967.8|749967.8|21
1641297010000|2022-01-04 11:50:10|750973|749973|750967.4|749967.4|750973|749973|750951.6|749951.6|28
1641297020000|2022-01-04 11:50:20|750968.3|749968.3|750992.7|749992.7|750992.7|749992.7|750961.2|749961.2|17
1641297030000|2022-01-04 11:50:30|750993.4|749993.4|750989.2|749989.2|751004.2|750004.2|750982.5|749982.5|25
1641297040000|2022-01-04 11:50:40|750992.7|749992.7|750978.2|749978.2|750998.5|749998.5|750974.1|749974.1|16
1641297050000|2022-01-04 11:50:50|750975.1|749975.1|750960.7|749960.7|750980|749980|750956.9|749956.9|23
1641297060000|2022-01-04 11:51:00|750962.5|749962.5|751025.5|750025.5|751034.2|750034.2|750962.5|749962.5|21
1641297070000|2022-01-04 11:51:10|751025.6|750025.6|751008.4|750008.4|751025.6|750025.6|751004.2|750004.2|12
1641297080000|2022-01-04 11:51:20|751000.1|750000.1|750983.6|749983.6|751005.8|750005.8|750978.6|749978.6|15
1641297090000|2022-01-04 11:51:30|750985.4|749985.4|750952.2|749952.2|750985.4|749985.4|750952|749952|21
1641297100000|2022-01-04 11:51:40|750953.9|749953.9|750947|749947|750956.6|749956.6|750946.8|749946.8|22
1641297110000|2022-01-04 11:51:50|750946.3|749946.3|750950.6|749950.6|750955.3|749955.3|750942.9|749942.9|19
1641297120000|2022-01-04 11:52:00|750951.9|749951.9|750944.3|749944.3|750955.8|749955.8|750938.9|749938.9|21
1641297130000|2022-01-04 11:52:10|750945.5|749945.5|750937.5|749937.5|750959|749959|750925.5|749925.5|30
1641297140000|2022-01-04 11:52:20|750941.8|749941.8|750934.4|749934.4|750941.8|749941.8|750934.4|749934.4|22
1641297150000|2022-01-04 11:52:30|750935.7|749935.7|750929.2|749929.2|750950.9|749950.9|750923|749923|22
1641297160000|2022-01-04 11:52:40|750928.4|749928.4|751046.1|750046.1|751049.6|750049.6|750922|749922|29
1641297170000|2022-01-04 11:52:50|751049.7|750049.7|751055.3|750055.3|751055.4|750055.4|751032.3|750032.3|27
1641297180000|2022-01-04 11:53:00|751056.4|750056.4|751064.9|750064.9|751066.1|750066.1|751056.4|750056.4|19
1641297190000|2022-01-04 11:53:10|751064.8|750064.8|751108.6|750108.6|751110.6|750110.6|751064.8|750064.8|18
1641297200000|2022-01-04 11:53:20|751108.1|750108.1|751130.4|750130.4|751178.5|750178.5|751096|750096|19
1641297210000|2022-01-04 11:53:30|751129|750129|751144.4|750144.4|751144.4|750144.4|751080.3|750080.3|31
1641297220000|2022-01-04 11:53:40|751167.3|750167.3|751286.3|750286.3|751308|750308|751157.6|750157.6|33
1641297230000|2022-01-04 11:53:50|751291.4|750291.4|751257.7|750257.7|751291.5|750291.5|751253.7|750253.7|35
1641297240000|2022-01-04 11:54:00|751258.9|750258.9|751275.8|750275.8|751281.7|750281.7|751250.8|750250.8|27
1641297250000|2022-01-04 11:54:10|751277.4|750277.4|751328.4|750328.4|751329.2|750329.2|751246.8|750246.8|28
1641297260000|2022-01-04 11:54:20|751329.6|750329.6|751315.9|750315.9|751329.6|750329.6|751312.3|750312.3|11
1641297270000|2022-01-04 11:54:30|751306.3|750306.3|751354.1|750354.1|751357.5|750357.5|751306.3|750306.3|19
1641297280000|2022-01-04 11:54:40|751354.5|750354.5|751350|750350|751356.3|750356.3|751330.9|750330.9|21
1641297290000|2022-01-04 11:54:50|751348.2|750348.2|751364.4|750364.4|751364.4|750364.4|751340.5|750340.5|15
1641297300000|2022-01-04 11:55:00|751365.3|750365.3|751358.3|750358.3|751370.7|750370.7|751354.5|750354.5|11
1641297310000|2022-01-04 11:55:10|751343.1|750343.1|751350.5|750350.5|751363.9|750363.9|751338.3|750338.3|18
1641297320000|2022-01-04 11:55:20|751351.8|750351.8|751311|750311|751351.8|750351.8|751310.8|750310.8|15
1641297330000|2022-01-04 11:55:30|751310.6|750310.6|751307.5|750307.5|751311.8|750311.8|751307.5|750307.5|19
1641297340000|2022-01-04 11:55:40|751308|750308|751305.9|750305.9|751310.9|750310.9|751298.7|750298.7|18
1641297350000|2022-01-04 11:55:50|751301.5|750301.5|751304.5|750304.5|751318.1|750318.1|751293.6|750293.6|22
1641297360000|2022-01-04 11:56:00|751308.6|750308.6|751342.5|750342.5|751358.6|750358.6|751308.6|750308.6|19
1641297370000|2022-01-04 11:56:10|751352.1|750352.1|751380.4|750380.4|751390.6|750390.6|751345.6|750345.6|21
1641297380000|2022-01-04 11:56:20|751378.5|750378.5|751401.9|750401.9|751407.6|750407.6|751374|750374|15
1641297390000|2022-01-04 11:56:30|751394.9|750394.9|751389|750389|751400.4|750400.4|751380.3|750380.3|25
1641297400000|2022-01-04 11:56:40|751388.7|750388.7|751362|750362|751392.4|750392.4|751357|750357|27
1641297410000|2022-01-04 11:56:50|751368.2|750368.2|751380.9|750380.9|751393.1|750393.1|751342.2|750342.2|24
1641297420000|2022-01-04 11:57:00|751380.8|750380.8|751385.6|750385.6|751388.3|750388.3|751376.1|750376.1|21
1641297430000|2022-01-04 11:57:10|751382.6|750382.6|751389|750389|751391.7|750391.7|751382.6|750382.6|12
1641297440000|2022-01-04 11:57:20|751389.7|750389.7|751380.6|750380.6|751390.3|750390.3|751380.6|750380.6|15
1641297450000|2022-01-04 11:57:30|751382.7|750382.7|751379.1|750379.1|751396.6|750396.6|751377.8|750377.8|18
1641297460000|2022-01-04 11:57:40|751380.6|750380.6|751378.3|750378.3|751387.4|750387.4|751377.7|750377.7|15
1641297470000|2022-01-04 11:57:50|751380|750380|751385.1|750385.1|751385.1|750385.1|751373.4|750373.4|16
1641297480000|2022-01-04 11:58:00|751383.9|750383.9|751471|750471|751472.2|750472.2|751383.3|750383.3|25
1641297490000|2022-01-04 11:58:10|751471.3|750471.3|751593.3|750593.3|752097.4|750613.4|751470|750087.2|36
1641297500000|2022-01-04 11:58:20|751595|750595|751561.8|750561.8|751595|750595|751554.9|750554.9|37
1641297510000|2022-01-04 11:58:30|751574.8|750574.8|751614.3|750614.3|751617.4|750617.4|751567.6|750567.6|31
1641297520000|2022-01-04 11:58:40|751604.1|750604.1|751608.2|750608.2|751626|750626|751602.9|750602.9|25
1641297530000|2022-01-04 11:58:50|751613.7|750613.7|751613.9|750613.9|751689.9|750689.9|751607.6|750607.6|20
1641297540000|2022-01-04 11:59:00|751608.1|750608.1|751605|750605|751618.7|750618.7|751599|750599|27
1641297550000|2022-01-04 11:59:10|751604.2|750604.2|751604.8|750604.8|751620.3|750620.3|751585.5|750585.5|21
1641297560000|2022-01-04 11:59:20|751599.4|750599.4|751602.8|750602.8|751617.5|750617.5|751595.6|750595.6|26
1641297570000|2022-01-04 11:59:30|751608|750608|751661|750661|751667.9|750667.9|751606.3|750606.3|25
1641297580000|2022-01-04 11:59:40|751656|750656|751717.4|750717.4|751721.9|750721.9|751652.6|750652.6|27
1641297590000|2022-01-04 11:59:50|751717.1|750717.1|751711.7|750711.7|751750.3|750750.3|751709.1|750709.1|26
1641297600000|2022-01-04 12:00:00|751715.1|750715.1|751640.8|750640.8|751734.4|750734.4|751630.3|750630.3|37
1641297610000|2022-01-04 12:00:10|751642.2|750642.2|751597.3|750597.3|751642.2|750642.2|751521.5|750521.5|28
1641297620000|2022-01-04 12:00:20|751596.1|750596.1|751645.3|750645.3|751666.2|750666.2|751596.1|750596.1|35
1641297630000|2022-01-04 12:00:30|751649|750649|751636.9|750636.9|751652.2|750652.2|751636.9|750636.9|26
1641297640000|2022-01-04 12:00:40|751637.9|750637.9|752119.5|750119.5|752122.1|750644|751622.2|750106|19
1641297650000|2022-01-04 12:00:50|751645.8|750645.8|751628.6|750628.6|751645.8|750645.8|751596.5|750596.5|29
1641297660000|2022-01-04 12:01:00|751626.9|750626.9|751590|750590|751626.9|750626.9|751586.3|750586.3|24
1641297670000|2022-01-04 12:01:10|751612|750612|751654.6|750654.6|751654.6|750654.6|751606.2|750606.2|28
1641297680000|2022-01-04 12:01:20|751639.2|750639.2|751634.8|750634.8|751658|750658|751610.2|750610.2|27
1641297690000|2022-01-04 12:01:30|751634.4|750634.4|751634.3|750634.3|751639.5|750639.5|751626.2|750626.2|23
1641297700000|2022-01-04 12:01:40|751637.4|750637.4|751606.6|750606.6|751637.4|750637.4|751605.7|750605.7|21
1641297710000|2022-01-04 12:01:50|751607.4|750607.4|751617|750617|751636.8|750636.8|751537|750537|19
1641297720000|2022-01-04 12:02:00|751617.9|750617.9|751684|750684|751693.4|750693.4|751617.4|750617.4|28
1641297730000|2022-01-04 12:02:10|751681.8|750681.8|751662.5|750662.5|751683.2|750683.2|751632.2|750632.2|20
1641297740000|2022-01-04 12:02:20|751661|750661|751717.5|750717.5|751727.1|750727.1|751653.5|750653.5|31
1641297750000|2022-01-04 12:02:30|751717.7|750717.7|751728.1|750728.1|751730.4|750730.4|751717|750717|27
1641297760000|2022-01-04 12:02:40|751721.7|750721.7|751726|750726|751734.1|750734.1|751719.2|750719.2|20
1641297770000|2022-01-04 12:02:50|751724.2|750724.2|751639.7|750639.7|751732.3|750732.3|751635|750635|19
1641297780000|2022-01-04 12:03:00|751635|750635|751615|750615|751639|750639|751590.5|750590.5|25
1641297790000|2022-01-04 12:03:10|751618.7|750618.7|751620|750620|751620.1|750620.1|751615.2|750615.2|22
1641297800000|2022-01-04 12:03:20|751620.8|750620.8|751700.8|750700.8|751709.9|750709.9|751615.1|750615.1|24
1641297810000|2022-01-04 12:03:30|751701.9|750701.9|751709.1|750709.1|751711.3|750711.3|751701.9|750701.9|24
1641297820000|2022-01-04 12:03:40|751709.9|750709.9|751691.6|750691.6|751710.4|750710.4|751690.2|750690.2|29
1641297830000|2022-01-04 12:03:50|751688.7|750688.7|751892.3|750892.3|751907.7|750907.7|751688.7|750688.7|24
1641297840000|2022-01-04 12:04:00|751885.8|750885.8|751892.5|750892.5|751910.4|750910.4|751883.8|750883.8|26
1641297850000|2022-01-04 12:04:10|751892.3|750892.3|751872|750872|751892.7|750892.7|751835.8|750835.8|26
1641297860000|2022-01-04 12:04:20|751869.4|750869.4|751966.7|750966.7|751974|750974|751869.4|750869.4|31
1641297870000|2022-01-04 12:04:30|751954.6|750954.6|751975.4|750975.4|751982.4|750982.4|751949.7|750949.7|29
1641297880000|2022-01-04 12:04:40|751979.2|750979.2|751974.2|750974.2|751981.3|750981.3|751969.8|750969.8|18
1641297890000|2022-01-04 12:04:50|751977|750977|752056.2|751056.2|752111|751111|751977|750977|25
1641297900000|2022-01-04 12:05:00|752052.9|751052.9|752130.4|751130.4|752184.3|751184.3|752052.9|751052.9|40
1641297910000|2022-01-04 12:05:10|752140.5|751140.5|752132|751132|752147.8|751147.8|752110.2|751110.2|39
1641297920000|2022-01-04 12:05:20|752139.2|751139.2|752137.2|751137.2|752163.6|751163.6|752119.5|751119.5|39
1641297930000|2022-01-04 12:05:30|752135.5|751135.5|752181.4|751181.4|752194.9|751194.9|752117.6|751117.6|38
1641297940000|2022-01-04 12:05:40|752185.3|751185.3|752335.4|751335.4|752364.7|751364.7|752183|751183|35
1641297950000|2022-01-04 12:05:50|752333|751333|752197.4|751197.4|752340.7|751340.7|752197.4|751197.4|33
1641297960000|2022-01-04 12:06:00|752210.1|751210.1|751995.9|750995.9|752236.2|751236.2|751993.9|750993.9|37
1641297970000|2022-01-04 12:06:10|751985.6|750985.6|751993|750993|752015|751015|751983.1|750983.1|23
1641297980000|2022-01-04 12:06:20|751981.3|750981.3|751964.2|750964.2|752001.1|751001.1|751964.2|750964.2|24
1641297990000|2022-01-04 12:06:30|751953.6|750953.6|751936.6|750936.6|751977.8|750977.8|751929.4|750929.4|30
1641298000000|2022-01-04 12:06:40|751933.7|750933.7|751898.8|750898.8|751937.6|750937.6|751898.8|750898.8|32
1641298010000|2022-01-04 12:06:50|751894.6|750894.6|751921.1|750921.1|751934.9|750934.9|751894.6|750894.6|27
1641298020000|2022-01-04 12:07:00|751914|750914|751935.2|750935.2|751937|750937|751909.5|750909.5|28
1641298030000|2022-01-04 12:07:10|751934.7|750934.7|752022.7|751022.7|752046|751046|751934.4|750934.4|36
1641298040000|2022-01-04 12:07:20|752020.8|751020.8|752019.8|751019.8|752023.5|751023.5|752010|751010|22
1641298050000|2022-01-04 12:07:30|752018.1|751018.1|752006|751006|752020.9|751020.9|751992.6|750992.6|20
1641298060000|2022-01-04 12:07:40|752003.1|751003.1|751981.1|750981.1|752003.1|751003.1|751976.3|750976.3|12
1641298070000|2022-01-04 12:07:50|751977.8|750977.8|751947.3|750947.3|751984.2|750984.2|751947.3|750947.3|31
1641298080000|2022-01-04 12:08:00|751955.7|750955.7|751963|750963|751963|750963|751942.7|750942.7|23
1641298090000|2022-01-04 12:08:10|751958.9|750958.9|751955.1|750955.1|751983.1|750983.1|751927.7|750927.7|24
1641298100000|2022-01-04 12:08:20|751955|750955|751955.4|750955.4|751964.2|750964.2|751943.6|750943.6|20
1641298110000|2022-01-04 12:08:30|751949.6|750949.6|751847.5|750847.5|751949.6|750949.6|751762.5|750762.5|29
1641298120000|2022-01-04 12:08:40|751849|750849|751706.1|750706.1|751849|750849|751701.9|750701.9|28
1641298130000|2022-01-04 12:08:50|751713.1|750713.1|751762.6|750762.6|751764.6|750764.6|751712.1|750712.1|27
1641298140000|2022-01-04 12:09:00|751761.4|750761.4|751727.6|750727.6|751761.5|750761.5|751718.1|750718.1|29
1641298150000|2022-01-04 12:09:10|751727.5|750727.5|751691.3|750691.3|751727.5|750727.5|751691.3|750691.3|21
1641298160000|2022-01-04 12:09:20|751691.1|750691.1|751707.1|750707.1|751707.1|750707.1|751691.1|750691.1|19
1641298170000|2022-01-04 12:09:30|751708.8|750708.8|751704.5|750704.5|751708.8|750708.8|751702.5|750702.5|19
1641298180000|2022-01-04 12:09:40|751702.9|750702.9|751705.9|750705.9|751705.9|750705.9|751701.4|750701.4|13
1641298190000|2022-01-04 12:09:50|751706.3|750706.3|751711.4|750711.4|751723.8|750723.8|751697.2|750697.2|20
1641298200000|2022-01-04 12:10:00|751710.8|750710.8|751816.9|750816.9|751816.9|750816.9|751699.9|750699.9|18
1641298210000|2022-01-04 12:10:10|751818.8|750818.8|751852.5|750852.5|751853.6|750853.6|751818.8|750818.8|31
1641298220000|2022-01-04 12:10:20|751851.2|750851.2|751841.4|750841.4|751853.6|750853.6|751835|750835|23
1641298230000|2022-01-04 12:10:30|751837.8|750837.8|751882|750882|751883|750883|751837.8|750837.8|25
1641298240000|2022-01-04 12:10:40|751878.4|750878.4|751948.9|750948.9|751957.3|750957.3|751877.5|750877.5|19
1641298250000|2022-01-04 12:10:50|751951.2|750951.2|751898.3|750898.3|751951.2|750951.2|751889.6|750889.6|23
1641298260000|2022-01-04 12:11:00|751902.4|750902.4|751910|750910|751913.4|750913.4|751900.2|750900.2|19
1641298270000|2022-01-04 12:11:10|751912.7|750912.7|751881.1|750881.1|751915.5|750915.5|751881.1|750881.1|13
1641298280000|2022-01-04 12:11:20|751879.7|750879.7|751817.3|750817.3|751880.5|750880.5|751815.7|750815.7|21
1641298290000|2022-01-04 12:11:30|751830.6|750830.6|751676.8|750676.8|751838.1|750838.1|751676.8|750676.8|23
1641298300000|2022-01-04 12:11:40|751687.6|750687.6|751684.5|750684.5|751751.1|750751.1|751671.2|750671.2|31
1641298310000|2022-01-04 12:11:50|751687.1|750687.1|751630.1|750630.1|751687.1|750687.1|751576|750576|36
1641298320000|2022-01-04 12:12:00|751631.9|750631.9|751630.5|750630.5|751645.7|750645.7|751617.9|750617.9|24
1641298330000|2022-01-04 12:12:10|751627.7|750627.7|751648|750648|751652.4|750652.4|751627.7|750627.7|23
1641298340000|2022-01-04 12:12:20|751650.5|750650.5|751653|750653|751653|750653|751650.1|750650.1|9
1641298350000|2022-01-04 12:12:30|751648.9|750648.9|751691.9|750691.9|751693.4|750693.4|751637.1|750637.1|22
1641298360000|2022-01-04 12:12:40|751691.2|750691.2|751710.6|750710.6|751716.2|750716.2|751691.2|750691.2|20
1641298370000|2022-01-04 12:12:50|751710.8|750710.8|751697.6|750697.6|751710.8|750710.8|751696.9|750696.9|21
1641298380000|2022-01-04 12:13:00|751697.7|750697.7|751674.9|750674.9|751697.7|750697.7|751673.5|750673.5|18
1641298390000|2022-01-04 12:13:10|751677.6|750677.6|751684|750684|751684|750684|751672.3|750672.3|15
1641298400000|2022-01-04 12:13:20|751685.4|750685.4|751887|750887|751906.2|750906.2|751683.5|750683.5|23
1641298410000|2022-01-04 12:13:30|751893.1|750893.1|751933.4|750933.4|751933.4|750933.4|751877.9|750877.9|24
1641298420000|2022-01-04 12:13:40|751934|750934|751972.3|750972.3|751973.6|750973.6|751926.9|750926.9|33
1641298430000|2022-01-04 12:13:50|751973|750973|751968.8|750968.8|751974.4|750974.4|751968.4|750968.4|22
1641298440000|2022-01-04 12:14:00|751968.9|750968.9|751976.3|750976.3|751985.6|750985.6|751968.9|750968.9|23
1641298450000|2022-01-04 12:14:10|751975.3|750975.3|751978|750978|751978|750978|751971.5|750971.5|23
1641298460000|2022-01-04 12:14:20|751982.8|750982.8|751987.6|750987.6|751997.7|750997.7|751977.3|750977.3|27
1641298470000|2022-01-04 12:14:30|751988.3|750988.3|751991|750991|751992.5|750992.5|751987.4|750987.4|11
1641298480000|2022-01-04 12:14:40|751991.4|750991.4|751985.9|750985.9|751991.4|750991.4|751985.8|750985.8|17
1641298490000|2022-01-04 12:14:50|751985.8|750985.8|751984.1|750984.1|751997.9|750997.9|751976.7|750976.7|22
1641298500000|2022-01-04 12:15:00|751984.9|750984.9|751981.5|750981.5|751993.7|750993.7|751957.5|750957.5|25
1641298510000|2022-01-04 12:15:10|751984.2|750984.2|752140.8|751140.8|752146.1|751146.1|751984.2|750984.2|31
1641298520000|2022-01-04 12:15:20|752142|751142|752148.9|751148.9|752152.1|751152.1|752135.8|751135.8|23
1641298530000|2022-01-04 12:15:30|752146.4|751146.4|752117.7|751117.7|752155.3|751155.3|752112.2|751112.2|31
1641298540000|2022-01-04 12:15:40|752116.9|751116.9|752118.6|751118.6|752118.6|751118.6|752109.1|751109.1|19
1641298550000|2022-01-04 12:15:50|752119|751119|751965.5|750965.5|752119.1|751119.1|751961.3|750961.3|32
1641298560000|2022-01-04 12:16:00|751963.8|750963.8|751980.4|750980.4|751983.6|750983.6|751925|750925|28
1641298570000|2022-01-04 12:16:10|751975.5|750975.5|751971.9|750971.9|751978.7|750978.7|751970.9|750970.9|22
1641298580000|2022-01-04 12:16:20|751973|750973|751972.4|750972.4|751982.1|750982.1|751962.6|750962.6|23
1641298590000|2022-01-04 12:16:30|751973|750973|751939.3|750939.3|751973|750973|751938.9|750938.9|26
1641298600000|2022-01-04 12:16:40|751943|750943|751915.8|750915.8|751943|750943|751900.6|750900.6|25
1641298610000|2022-01-04 12:16:50|751913.3|750913.3|751905.6|750905.6|751916.8|750916.8|751902.6|750902.6|21
1641298620000|2022-01-04 12:17:00|751905.1|750905.1|751964|750964|751971.3|750971.3|751905.1|750905.1|22
1641298630000|2022-01-04 12:17:10|751968.8|750968.8|751974.1|750974.1|751979.3|750979.3|751958|750958|25
1641298640000|2022-01-04 12:17:20|751969.3|750969.3|751971|750971|751979|750979|751969.2|750969.2|15
1641298650000|2022-01-04 12:17:30|751974.7|750974.7|751968.9|750968.9|751983.1|750983.1|751963.7|750963.7|15
1641298660000|2022-01-04 12:17:40|751966.9|750966.9|751973.5|750973.5|751978.2|750978.2|751955.7|750955.7|24
1641298670000|2022-01-04 12:17:50|751975.7|750975.7|751969.7|750969.7|751981.4|750981.4|751963.7|750963.7|25
1641298680000|2022-01-04 12:18:00|751969.6|750969.6|751971.1|750971.1|751976.1|750976.1|751966.4|750966.4|18
1641298690000|2022-01-04 12:18:10|751971|750971|751974.3|750974.3|751974.3|750974.3|751968.6|750968.6|8
1641298700000|2022-01-04 12:18:20|751975.7|750975.7|751967.6|750967.6|751975.7|750975.7|751967.6|750967.6|12
1641298710000|2022-01-04 12:18:30|751968.6|750968.6|751969.2|750969.2|751976.1|750976.1|751964.6|750964.6|18
1641298720000|2022-01-04 12:18:40|751964.6|750964.6|751969.4|750969.4|751969.4|750969.4|751958.5|750958.5|19
1641298730000|2022-01-04 12:18:50|751969.2|750969.2|752176.2|751176.2|752180.3|751180.3|751969.2|750969.2|30
1641298740000|2022-01-04 12:19:00|752175.6|751175.6|752240.8|751240.8|752274.4|751274.4|752169.4|751169.4|35
1641298750000|2022-01-04 12:19:10|752225.8|751225.8|752239.4|751239.4|752247.8|751247.8|752218.9|751218.9|33
1641298760000|2022-01-04 12:19:20|752260.1|751260.1|752257.1|751257.1|752270.7|751270.7|752224.9|751224.9|32
1641298770000|2022-01-04 12:19:30|752253.7|751253.7|752233.2|751233.2|752261.5|751261.5|752233.2|751233.2|28
1641298780000|2022-01-04 12:19:40|752238.1|751238.1|752167.4|751167.4|752250.1|751250.1|752155.2|751155.2|26
1641298790000|2022-01-04 12:19:50|752166.3|751166.3|752152.5|751152.5|752166.3|751166.3|752149.8|751149.8|26
1641298800000|2022-01-04 12:20:00|752148.1|751148.1|752158.3|751158.3|752158.3|751158.3|752148.1|751148.1|23
1641298810000|2022-01-04 12:20:10|752158.2|751158.2|752141.6|751141.6|752159.2|751159.2|752135.9|751135.9|23
1641298820000|2022-01-04 12:20:20|752143.6|751143.6|752141.4|751141.4|752143.8|751143.8|752139|751139|21
1641298830000|2022-01-04 12:20:30|752140.8|751140.8|752140.8|751140.8|752144.8|751144.8|752131.7|751131.7|28
1641298840000|2022-01-04 12:20:40|752140.5|751140.5|752153.5|751153.5|752159.9|751159.9|752127.6|751127.6|23
1641298850000|2022-01-04 12:20:50|752141.2|751141.2|752142.5|751142.5|752148|751148|752138.8|751138.8|13
1641298860000|2022-01-04 12:21:00|752142.2|751142.2|752146.4|751146.4|752150.1|751150.1|752138|751138|23
1641298870000|2022-01-04 12:21:10|752143.5|751143.5|752150.9|751150.9|752156.6|751156.6|752142.6|751142.6|21
1641298880000|2022-01-04 12:21:20|752152.3|751152.3|752163.5|751163.5|752174|751174|752147.3|751147.3|25
1641298890000|2022-01-04 12:21:30|752161.9|751161.9|752173.8|751173.8|752177.8|751177.8|752161.9|751161.9|13
1641298900000|2022-01-04 12:21:40|752177.8|751177.8|752140.9|751140.9|752177.8|751177.8|752137.6|751137.6|21
1641298910000|2022-01-04 12:21:50|752140.7|751140.7|752138.9|751138.9|752146|751146|752135.7|751135.7|22
1641298920000|2022-01-04 12:22:00|752138.3|751138.3|752141.1|751141.1|752144.6|751144.6|752130|751130|25
1641298930000|2022-01-04 12:22:10|752140.7|751140.7|752196.4|751196.4|752228.7|751228.7|752138.7|751138.7|29
1641298940000|2022-01-04 12:22:20|752201.1|751201.1|752199.7|751199.7|752216.9|751216.9|752192.6|751192.6|32
1641298950000|2022-01-04 12:22:30|752201.3|751201.3|752206.3|751206.3|752210.7|751210.7|752195.2|751195.2|29
1641298960000|2022-01-04 12:22:40|752202.2|751202.2|752222.5|751222.5|752222.5|751222.5|752196.7|751196.7|24
1641298970000|2022-01-04 12:22:50|752221.4|751221.4|752200.1|751200.1|752221.4|751221.4|752199.1|751199.1|25
1641298980000|2022-01-04 12:23:00|752198.2|751198.2|752233.6|751233.6|752267.4|751267.4|752198|751198|30
1641298990000|2022-01-04 12:23:10|752234|751234|752383.8|751383.8|752425.2|751425.2|752233.9|751233.9|27
1641299000000|2022-01-04 12:23:20|752383.7|751383.7|752380.3|751380.3|752384.4|751384.4|752379.6|751379.6|19
1641299010000|2022-01-04 12:23:30|752379.6|751379.6|752315.4|751315.4|752379.6|751379.6|752299.5|751299.5|20
1641299020000|2022-01-04 12:23:40|752311.5|751311.5|752306|751306|752311.5|751311.5|752289.3|751289.3|29
1641299030000|2022-01-04 12:23:50|752309.4|751309.4|752357.4|751357.4|752368.7|751368.7|752298.1|751298.1|31
1641299040000|2022-01-04 12:24:00|752362.4|751362.4|752373.2|751373.2|752387.1|751387.1|752362.4|751362.4|28
1641299050000|2022-01-04 12:24:10|752371.5|751371.5|752370.1|751370.1|752381.4|751381.4|752369.7|751369.7|22
1641299060000|2022-01-04 12:24:20|752369.2|751369.2|752369.6|751369.6|752375.6|751375.6|752365.5|751365.5|24
1641299070000|2022-01-04 12:24:30|752369.1|751369.1|752365.3|751365.3|752369.2|751369.2|752362.9|751362.9|20
1641299080000|2022-01-04 12:24:40|752366.1|751366.1|752361.2|751361.2|752366.1|751366.1|752356.7|751356.7|25
1641299090000|2022-01-04 12:24:50|752362.5|751362.5|752369.4|751369.4|752371.4|751371.4|752362.5|751362.5|18
1641299100000|2022-01-04 12:25:00|752371.4|751371.4|752676.8|751676.8|752676.8|751676.8|752371.4|751371.4|32
1641299110000|2022-01-04 12:25:10|752712.8|751712.8|752641.4|751641.4|753305.7|751805.2|752596.3|751130|40
1641299120000|2022-01-04 12:25:20|752630.7|751630.7|752646.5|751646.5|752653.7|751653.7|752630.7|751630.7|36
1641299130000|2022-01-04 12:25:30|752638.7|751638.7|752680.7|751680.7|752699.1|751699.1|752638.7|751638.7|38
1641299140000|2022-01-04 12:25:40|752678.7|751678.7|752683.5|751683.5|752711.4|751711.4|752657.8|751657.8|33
1641299150000|2022-01-04 12:25:50|752685.7|751685.7|752770.8|751770.8|752770.8|751770.8|752682|751682|26
1641299160000|2022-01-04 12:26:00|752798.5|751798.5|752765.9|751765.9|752798.5|751798.5|752746.2|751746.2|29
1641299170000|2022-01-04 12:26:10|752774.2|751774.2|752778.2|751778.2|752786.3|751786.3|752772.1|751772.1|33
1641299180000|2022-01-04 12:26:20|752778.5|751778.5|752774.1|751774.1|752783.2|751783.2|752761.8|751761.8|28
1641299190000|2022-01-04 12:26:30|752778.4|751778.4|752774.5|751774.5|752786.7|751786.7|752773.9|751773.9|19
1641299200000|2022-01-04 12:26:40|752774|751774|752779.7|751779.7|752788.2|751788.2|752770.9|751770.9|31
1641299210000|2022-01-04 12:26:50|752779.5|751779.5|752760.9|751760.9|752784.2|751784.2|752751.5|751751.5|27
1641299220000|2022-01-04 12:27:00|752755.6|751755.6|752751.5|751751.5|752760|751760|752739.3|751739.3|19
1641299230000|2022-01-04 12:27:10|752752.2|751752.2|752750.4|751750.4|752777.5|751777.5|752744.1|751744.1|34
1641299240000|2022-01-04 12:27:20|752755.2|751755.2|752905.7|751905.7|752905.7|751905.7|752748.2|751748.2|29
1641299250000|2022-01-04 12:27:30|752901.4|751901.4|752757.1|751757.1|752901.4|751901.4|752748.8|751748.8|34
1641299260000|2022-01-04 12:27:40|752758.6|751758.6|752704.2|751704.2|752758.6|751758.6|752698.2|751698.2|21
1641299270000|2022-01-04 12:27:50|752708.4|751708.4|752698.8|751698.8|752708.4|751708.4|752686.5|751686.5|27
1641299280000|2022-01-04 12:28:00|752700.5|751700.5|752679.9|751679.9|752705.4|751705.4|752679.3|751679.3|36
1641299290000|2022-01-04 12:28:10|752681.5|751681.5|752569.1|751569.1|752691.3|751691.3|752559|751559|28
1641299300000|2022-01-04 12:28:20|752567.9|751567.9|752570.2|751570.2|752577.6|751577.6|752563.9|751563.9|22
1641299310000|2022-01-04 12:28:30|752570.6|751570.6|752597.5|751597.5|752604.7|751604.7|752558.8|751558.8|27
1641299320000|2022-01-04 12:28:40|752598.5|751598.5|752615.1|751615.1|752615.7|751615.7|752597.9|751597.9|23
1641299330000|2022-01-04 12:28:50|752606.7|751606.7|752951.4|751951.4|753471.5|751954.5|752606.7|751450.3|38
1641299340000|2022-01-04 12:29:00|752949.5|751949.5|752875.3|751875.3|752971|751971|752867.9|751867.9|36
1641299350000|2022-01-04 12:29:10|752874.9|751874.9|752962.7|751962.7|752962.7|751962.7|752770.1|751770.1|32
1641299360000|2022-01-04 12:29:20|752949.8|751949.8|752978|751978|752985.6|751985.6|752942.1|751942.1|33
1641299370000|2022-01-04 12:29:30|752977.2|751977.2|752975.4|751975.4|753016.4|752016.4|752954.5|751954.5|28
1641299380000|2022-01-04 12:29:40|752976.8|751976.8|752997.3|751997.3|753023.8|752023.8|752960.1|751960.1|28
1641299390000|2022-01-04 12:29:50|752997.2|751997.2|752912.3|751912.3|752997.2|751997.2|752806.2|751806.2|35
1641299400000|2022-01-04 12:30:00|752911.5|751911.5|753124.5|752124.5|753664.4|752171.9|752911.5|751649.3|36
1641299410000|2022-01-04 12:30:10|753127.6|752127.6|753101|752101|753572.8|752127.6|753071.3|751543.1|37
1641299420000|2022-01-04 12:30:20|753104.7|752104.7|753118.5|752118.5|753619.2|752133.9|753099.4|751616.1|31
1641299430000|2022-01-04 12:30:30|753118.2|752118.2|753048.8|752048.8|753590.8|752122|753004.7|751589|31
1641299440000|2022-01-04 12:30:40|753047.9|752047.9|753003.5|752003.5|753049.3|752049.3|753000.3|752000.3|29
1641299450000|2022-01-04 12:30:50|753002.8|752002.8|753096|752096|753547.2|752123.4|753002.3|751540.4|34
1641299460000|2022-01-04 12:31:00|753091.6|752091.6|753116.5|752116.5|753140.4|752140.4|753077.6|752077.6|37
1641299470000|2022-01-04 12:31:10|753118.8|752118.8|753076|752076|753124.5|752124.5|753076|752076|31
1641299480000|2022-01-04 12:31:20|753077.1|752077.1|753030.1|752030.1|753079.5|752079.5|753002.1|752002.1|34
1641299490000|2022-01-04 12:31:30|753028.3|752028.3|753027.6|752027.6|753030.9|752030.9|753025.1|752025.1|18
1641299500000|2022-01-04 12:31:40|753018|752018|752940.4|751940.4|753023.8|752023.8|752935.9|751935.9|29
1641299510000|2022-01-04 12:31:50|752941.3|751941.3|752859.1|751859.1|752941.3|751941.3|752856.3|751856.3|32
1641299520000|2022-01-04 12:32:00|752856.5|751856.5|752878.4|751878.4|752888.8|751888.8|752855.2|751855.2|29
1641299530000|2022-01-04 12:32:10|752878.6|751878.6|752893.6|751893.6|752907.3|751907.3|752871.4|751871.4|28
1641299540000|2022-01-04 12:32:20|752892.4|751892.4|752790.4|751790.4|752892.4|751892.4|752773.2|751773.2|30
1641299550000|2022-01-04 12:32:30|752779.9|751779.9|752766.7|751766.7|752791.8|751791.8|752765.9|751765.9|29
1641299560000|2022-01-04 12:32:40|752767.3|751767.3|752774.1|751774.1|752805.5|751805.5|752759.4|751759.4|27
1641299570000|2022-01-04 12:32:50|752775|751775|752769.3|751769.3|752807|751807|752741.6|751741.6|26
1641299580000|2022-01-04 12:33:00|752771.9|751771.9|752788.8|751788.8|752800.2|751800.2|752759.5|751759.5|32
1641299590000|2022-01-04 12:33:10|752779|751779|752840.9|751840.9|752848.8|751848.8|752779|751779|31
1641299600000|2022-01-04 12:33:20|752839.6|751839.6|752853.6|751853.6|752878.2|751878.2|752836.3|751836.3|23
1641299610000|2022-01-04 12:33:30|752859.6|751859.6|752856.1|751856.1|752862.1|751862.1|752809.2|751809.2|35
1641299620000|2022-01-04 12:33:40|752857.6|751857.6|752852.7|751852.7|752857.6|751857.6|752832.3|751832.3|22
1641299630000|2022-01-04 12:33:50|752858.4|751858.4|752737.4|751737.4|752869.2|751869.2|752730.6|751730.6|24
1641299640000|2022-01-04 12:34:00|752738.2|751738.2|752736|751736|752758.9|751758.9|752724.7|751724.7|28
1641299650000|2022-01-04 12:34:10|752738.1|751738.1|752744.1|751744.1|752754|751754|752736.7|751736.7|13
1641299660000|2022-01-04 12:34:20|752744.5|751744.5|752817.4|751817.4|752874.8|751874.8|752733.5|751733.5|23
1641299670000|2022-01-04 12:34:30|752819|751819|752758.8|751758.8|752819|751819|752757.7|751757.7|27
1641299680000|2022-01-04 12:34:40|752762.3|751762.3|752901.7|751901.7|752945.5|751945.5|752758.7|751758.7|33
1641299690000|2022-01-04 12:34:50|752907|751907|752890.3|751890.3|752907|751907|752889.7|751889.7|21
1641299700000|2022-01-04 12:35:00|752893.8|751893.8|752994.7|751994.7|752994.7|751994.7|752876.4|751876.4|32
1641299710000|2022-01-04 12:35:10|752994.1|751994.1|753730.3|751730.3|753746.4|752257.6|752950.2|751730.3|35
1641299720000|2022-01-04 12:35:20|753728.4|751728.4|753240|752240|753743.7|752242.2|753235.7|751721|35
1641299730000|2022-01-04 12:35:30|753240.5|752240.5|753223.9|752223.9|753241.9|752241.9|753194.8|752194.8|32
1641299740000|2022-01-04 12:35:40|753209.2|752209.2|753154.4|752154.4|753225.8|752225.8|753154.4|752154.4|31
1641299750000|2022-01-04 12:35:50|753159.6|752159.6|753085.7|752085.7|753159.6|752159.6|753073.9|752073.9|39
1641299760000|2022-01-04 12:36:00|753078.1|752078.1|753087.3|752087.3|753093.9|752093.9|753071.1|752071.1|34
1641299770000|2022-01-04 12:36:10|753067.4|752067.4|753034.4|752034.4|753080.8|752080.8|753028.5|752028.5|29
1641299780000|2022-01-04 12:36:20|753023.7|752023.7|753016.6|752016.6|753033.3|752033.3|753002.8|752002.8|33
1641299790000|2022-01-04 12:36:30|753017.5|752017.5|753042.6|752042.6|753049|752049|752962.6|751962.6|31
1641299800000|2022-01-04 12:36:40|753037.7|752037.7|753146.2|752146.2|753184.3|752184.3|753008.1|752008.1|36
1641299810000|2022-01-04 12:36:50|753144.5|752144.5|753111.8|752111.8|753145.6|752145.6|753109.3|752109.3|20
1641299820000|2022-01-04 12:37:00|753112|752112|753091.9|752091.9|753112|752112|753073.4|752073.4|28
1641299830000|2022-01-04 12:37:10|753092.2|752092.2|753095.2|752095.2|753096.6|752096.6|753085.6|752085.6|27
1641299840000|2022-01-04 12:37:20|753096.4|752096.4|753086.2|752086.2|753108.4|752108.4|753075.8|752075.8|22
1641299850000|2022-01-04 12:37:30|753084.7|752084.7|753090.5|752090.5|753100.2|752100.2|753082.4|752082.4|21
1641299860000|2022-01-04 12:37:40|753084.4|752084.4|753085.6|752085.6|753098.2|752098.2|753071|752071|24
1641299870000|2022-01-04 12:37:50|753067.7|752067.7|753094.8|752094.8|753115.8|752115.8|753067.7|752067.7|32
1641299880000|2022-01-04 12:38:00|753094.4|752094.4|753082.1|752082.1|753097.9|752097.9|753076.3|752076.3|32
1641299890000|2022-01-04 12:38:10|753082.4|752082.4|753131.8|752131.8|753144.8|752144.8|753081.6|752081.6|24
1641299900000|2022-01-04 12:38:20|753130.5|752130.5|753149.6|752149.6|753155.8|752155.8|753128.7|752128.7|17
1641299910000|2022-01-04 12:38:30|753153.1|752153.1|753141.6|752141.6|753159|752159|753138.1|752138.1|23
1641299920000|2022-01-04 12:38:40|753145.8|752145.8|753148.7|752148.7|753164.7|752164.7|753133.1|752133.1|24
1641299930000|2022-01-04 12:38:50|753149.7|752149.7|753147.1|752147.1|753153.2|752153.2|753145.4|752145.4|13
1641299940000|2022-01-04 12:39:00|753151.7|752151.7|753264.3|752264.3|753300.1|752300.1|753151.7|752151.7|34
1641299950000|2022-01-04 12:39:10|753265.7|752265.7|753262.6|752262.6|753265.7|752265.7|753262.6|752262.6|20
1641299960000|2022-01-04 12:39:20|753262|752262|753238.7|752238.7|753262|752262|753230.5|752230.5|20
1641299970000|2022-01-04 12:39:30|753238.1|752238.1|753231.8|752231.8|753739.1|752241.6|753229|751735.8|19
1641299980000|2022-01-04 12:39:40|753232.2|752232.2|753194.4|752194.4|753232.2|752232.2|753186.4|752186.4|29
1641299990000|2022-01-04 12:39:50|753189.9|752189.9|753201|752201|753204.8|752204.8|753186.1|752186.1|21
1641300000000|2022-01-04 12:40:00|753201.3|752201.3|753035|752035|753201.3|752201.3|753033.1|752033.1|37
1641300010000|2022-01-04 12:40:10|753041.9|752041.9|753163.2|752163.2|753163.2|752163.2|753041.9|752041.9|32
1641300020000|2022-01-04 12:40:20|753164.7|752164.7|753173.8|752173.8|753173.8|752173.8|753155.4|752155.4|29
1641300030000|2022-01-04 12:40:30|753172.7|752172.7|753184.8|752184.8|753191.8|752191.8|753172.7|752172.7|19
1641300040000|2022-01-04 12:40:40|753185.8|752185.8|753157.2|752157.2|753186.6|752186.6|753157.2|752157.2|28
1641300050000|2022-01-04 12:40:50|753164.4|752164.4|753176.2|752176.2|753177.9|752177.9|753161.3|752161.3|21
1641300060000|2022-01-04 12:41:00|753176.1|752176.1|753302.8|752302.8|753302.8|752302.8|753174.7|752174.7|22
1641300070000|2022-01-04 12:41:10|753301.5|752301.5|753309.7|752309.7|753310.9|752310.9|753284|752284|27
1641300080000|2022-01-04 12:41:20|753362.1|752362.1|753338.4|752338.4|753362.1|752362.1|753325.2|752325.2|31
1641300090000|2022-01-04 12:41:30|753338.3|752338.3|753363.4|752363.4|753372.9|752372.9|753334.3|752334.3|32
1641300100000|2022-01-04 12:41:40|753363.5|752363.5|753359.3|752359.3|753372.5|752372.5|753342.1|752342.1|27
1641300110000|2022-01-04 12:41:50|753362.5|752362.5|753357.4|752357.4|753362.5|752362.5|753348.7|752348.7|20
1641300120000|2022-01-04 12:42:00|753354|752354|753456.8|752456.8|753458.1|752458.1|753346.9|752346.9|30
1641300130000|2022-01-04 12:42:10|753456.1|752456.1|753463.8|752463.8|753474.2|752474.2|753456.1|752456.1|26
1641300140000|2022-01-04 12:42:20|753459.6|752459.6|753634.7|752634.7|753634.7|752634.7|753459.6|752459.6|32
1641300150000|2022-01-04 12:42:30|753629.9|752629.9|753637|752637|753642.9|752642.9|753628.2|752628.2|31
1641300160000|2022-01-04 12:42:40|753636.1|752636.1|753574.3|752574.3|753699.1|752699.1|753574.3|752574.3|37
1641300170000|2022-01-04 12:42:50|753584.9|752584.9|753496.7|752496.7|753591.4|752591.4|753488.1|752488.1|32
1641300180000|2022-01-04 12:43:00|753495.4|752495.4|753498.1|752498.1|753516.2|752516.2|753492.2|752492.2|26
1641300190000|2022-01-04 12:43:10|753500.6|752500.6|753525.4|752525.4|753525.4|752525.4|753497.3|752497.3|23
1641300200000|2022-01-04 12:43:20|753518.2|752518.2|753385.3|752385.3|753550.2|752550.2|753380.8|752380.8|35
1641300210000|2022-01-04 12:43:30|753385.4|752385.4|753416.1|752416.1|753428.6|752428.6|753381.1|752381.1|30
1641300220000|2022-01-04 12:43:40|753412.2|752412.2|753381.5|752381.5|753412.6|752412.6|753375.9|752375.9|20
1641300230000|2022-01-04 12:43:50|753378.9|752378.9|753373.6|752373.6|753382.1|752382.1|753373.1|752373.1|20
1641300240000|2022-01-04 12:44:00|753374.9|752374.9|753385.7|752385.7|753385.7|752385.7|753374.9|752374.9|21
1641300250000|2022-01-04 12:44:10|753384|752384|753382.5|752382.5|753384|752384|753374.1|752374.1|19
1641300260000|2022-01-04 12:44:20|753380.6|752380.6|753316.2|752316.2|753380.6|752380.6|753266.2|752266.2|22
1641300270000|2022-01-04 12:44:30|753316.5|752316.5|753309.1|752309.1|753318.4|752318.4|753296.5|752296.5|30
1641300280000|2022-01-04 12:44:40|753307.6|752307.6|753313.4|752313.4|753321.5|752321.5|753304.3|752304.3|26
1641300290000|2022-01-04 12:44:50|753317.4|752317.4|753317.7|752317.7|753323.4|752323.4|753311.3|752311.3|23
1641300300000|2022-01-04 12:45:00|753318.2|752318.2|753247.9|752247.9|753328.7|752328.7|753244.6|752244.6|31
1641300310000|2022-01-04 12:45:10|753239.9|752239.9|753229|752229|753239.9|752239.9|753208.2|752208.2|29
1641300320000|2022-01-04 12:45:20|753232.1|752232.1|753222.7|752222.7|753240.9|752240.9|753205.6|752205.6|30
1641300330000|2022-01-04 12:45:30|753212.7|752212.7|753185.1|752185.1|753235.7|752235.7|753184.5|752184.5|32
1641300340000|2022-01-04 12:45:40|753186.5|752186.5|753151.9|752151.9|753186.5|752186.5|753104|752104|27
1641300350000|2022-01-04 12:45:50|753137.5|752137.5|753204.8|752204.8|753678.3|752204.8|753118.6|751657.1|36
1641300360000|2022-01-04 12:46:00|753236.2|752236.2|753209.6|752209.6|753243.9|752243.9|753183|752183|39
1641300370000|2022-01-04 12:46:10|753203|752203|753224.4|752224.4|753235|752235|753200.6|752200.6|26
1641300380000|2022-01-04 12:46:20|753198.4|752198.4|753228.2|752228.2|753239.1|752239.1|753186.2|752186.2|29
1641300390000|2022-01-04 12:46:30|753232.9|752232.9|753208.3|752208.3|753232.9|752232.9|753199.2|752199.2|15
1641300400000|2022-01-04 12:46:40|753210.1|752210.1|753391.4|752391.4|753417.9|752417.9|753204.7|752204.7|37
1641300410000|2022-01-04 12:46:50|753382.5|752382.5|753377.2|752377.2|753382.5|752382.5|753373.5|752373.5|21
1641300420000|2022-01-04 12:47:00|753380|752380|753398.6|752398.6|753419.5|752419.5|753375.3|752375.3|25
1641300430000|2022-01-04 12:47:10|753402|752402|753397.6|752397.6|753424.5|752424.5|753394.2|752394.2|21
1641300440000|2022-01-04 12:47:20|753400.7|752400.7|753471.8|752471.8|753485.6|752485.6|753395.5|752395.5|22
1641300450000|2022-01-04 12:47:30|753474.5|752474.5|753748.6|752748.6|753748.6|752748.6|753472.8|752472.8|34
1641300460000|2022-01-04 12:47:40|753691.9|752691.9|753648.2|752648.2|753725.3|752725.3|753648|752648|34
1641300470000|2022-01-04 12:47:50|753648.9|752648.9|753735.1|752735.1|753735.1|752735.1|753648.9|752648.9|24
1641300480000|2022-01-04 12:48:00|753738.1|752738.1|753755.1|752755.1|753766.7|752766.7|753685.9|752685.9|33
1641300490000|2022-01-04 12:48:10|753775.7|752775.7|753784|752784|753851.1|752851.1|753761.8|752761.8|33
1641300500000|2022-01-04 12:48:20|753785.3|752785.3|753811.8|752811.8|753825.5|752825.5|753778.1|752778.1|27
1641300510000|2022-01-04 12:48:30|753796.6|752796.6|753708.8|752708.8|753806.9|752806.9|753708.8|752708.8|22
1641300520000|2022-01-04 12:48:40|753727.9|752727.9|753764.3|752764.3|753774.7|752774.7|753721.9|752721.9|29
1641300530000|2022-01-04 12:48:50|753761.1|752761.1|753761.9|752761.9|753775.6|752775.6|753751.7|752751.7|27
1641300540000|2022-01-04 12:49:00|753767.2|752767.2|753773.6|752773.6|753783.4|752783.4|753765.8|752765.8|27
1641300550000|2022-01-04 12:49:10|753773.9|752773.9|753774.2|752774.2|753779.5|752779.5|753763.3|752763.3|19
1641300560000|2022-01-04 12:49:20|753776.4|752776.4|753776.4|752776.4|753778.9|752778.9|753771.7|752771.7|19
1641300570000|2022-01-04 12:49:30|753777|752777|753826.4|752826.4|753826.6|752826.6|753775.9|752775.9|26
1641300580000|2022-01-04 12:49:40|753826.3|752826.3|753693.7|752693.7|753826.3|752826.3|753693.7|752693.7|33
1641300590000|2022-01-04 12:49:50|753698.3|752698.3|753713.9|752713.9|753747.7|752747.7|753684.5|752684.5|36
1641300600000|2022-01-04 12:50:00|753714.7|752714.7|753737.8|752737.8|753745.7|752745.7|753710.3|752710.3|32
1641300610000|2022-01-04 12:50:10|753738|752738|753754.5|752754.5|753778.1|752778.1|753738|752738|22
1641300620000|2022-01-04 12:50:20|753758.2|752758.2|753736.7|752736.7|753758.2|752758.2|753724.1|752724.1|29
1641300630000|2022-01-04 12:50:30|753735.6|752735.6|753698.3|752698.3|753736.7|752736.7|753674.4|752674.4|32
1641300640000|2022-01-04 12:50:40|753698.1|752698.1|753715.3|752715.3|753768.3|752768.3|753694.6|752694.6|30
1641300650000|2022-01-04 12:50:50|753710|752710|753688.7|752688.7|753713.1|752713.1|753688.7|752688.7|17
1641300660000|2022-01-04 12:51:00|753689.7|752689.7|753725.9|752725.9|753738.8|752738.8|753680.3|752680.3|24
1641300670000|2022-01-04 12:51:10|753723|752723|753729.6|752729.6|753740.7|752740.7|753723|752723|21
1641300680000|2022-01-04 12:51:20|753728.6|752728.6|753729.6|752729.6|753732.1|752732.1|753726.6|752726.6|18
1641300690000|2022-01-04 12:51:30|753729.8|752729.8|753709.6|752709.6|753741.8|752741.8|753709.6|752709.6|29
1641300700000|2022-01-04 12:51:40|753707.4|752707.4|753689|752689|753716.4|752716.4|753689|752689|16
1641300710000|2022-01-04 12:51:50|753690.7|752690.7|753691.3|752691.3|753695.6|752695.6|753664.2|752664.2|27
1641300720000|2022-01-04 12:52:00|753693.5|752693.5|753681.3|752681.3|753693.5|752693.5|753678|752678|19
1641300730000|2022-01-04 12:52:10|753680.6|752680.6|753618.6|752618.6|753697.8|752697.8|753614.6|752614.6|23
1641300740000|2022-01-04 12:52:20|753612.9|752612.9|753611.9|752611.9|753622.2|752622.2|753611.4|752611.4|27
1641300750000|2022-01-04 12:52:30|753612|752612|753687.8|752687.8|753691.2|752691.2|753612|752612|24
1641300760000|2022-01-04 12:52:40|753701.4|752701.4|753659.5|752659.5|753706|752706|753632.4|752632.4|23
1641300770000|2022-01-04 12:52:50|753681.6|752681.6|753682.5|752682.5|753682.7|752682.7|753651.5|752651.5|30
1641300780000|2022-01-04 12:53:00|753679.4|752679.4|753679.9|752679.9|753693.3|752693.3|753622|752622|28
1641300790000|2022-01-04 12:53:10|753679.5|752679.5|753671.6|752671.6|753683.8|752683.8|753654.7|752654.7|28
1641300800000|2022-01-04 12:53:20|753666.6|752666.6|753673.5|752673.5|753689.6|752689.6|753666.6|752666.6|21
1641300810000|2022-01-04 12:53:30|753675.6|752675.6|753657.4|752657.4|753675.6|752675.6|753657.4|752657.4|21
1641300820000|2022-01-04 12:53:40|753656.9|752656.9|753625.7|752625.7|753657.9|752657.9|753625.7|752625.7|24
1641300830000|2022-01-04 12:53:50|753624.4|752624.4|753499.4|752499.4|753628.2|752628.2|753491.9|752491.9|29
1641300840000|2022-01-04 12:54:00|753500|752500|753472.3|752472.3|753533.1|752533.1|753386.8|752386.8|34
1641300850000|2022-01-04 12:54:10|753476.9|752476.9|753361.8|752361.8|753476.9|752476.9|753358.4|752358.4|34
1641300860000|2022-01-04 12:54:20|753371.7|752371.7|753359.3|752359.3|753427.8|752427.8|753349.1|752349.1|31
1641300870000|2022-01-04 12:54:30|753365|752365|753346|752346|753371|752371|753340.3|752340.3|30
1641300880000|2022-01-04 12:54:40|753347.8|752347.8|753340.7|752340.7|753390.4|752390.4|753314.2|752314.2|32
1641300890000|2022-01-04 12:54:50|753348.9|752348.9|753343.6|752343.6|753360.1|752360.1|753343.6|752343.6|23
1641300900000|2022-01-04 12:55:00|753345.7|752345.7|753408.7|752408.7|753408.7|752408.7|753344|752344|28
1641300910000|2022-01-04 12:55:10|753402.7|752402.7|753404.2|752404.2|753407.8|752407.8|753396.5|752396.5|18
1641300920000|2022-01-04 12:55:20|753406.3|752406.3|753392.8|752392.8|753406.6|752406.6|753389.1|752389.1|15
1641300930000|2022-01-04 12:55:30|753394.5|752394.5|753432.8|752432.8|753445.9|752445.9|753394.5|752394.5|16
1641300940000|2022-01-04 12:55:40|753436.4|752436.4|753510.2|752510.2|753532.4|752532.4|753420.2|752420.2|29
1641300950000|2022-01-04 12:55:50|753512|752512|753502|752502|753518.7|752518.7|753483.8|752483.8|26
1641300960000|2022-01-04 12:56:00|753502.6|752502.6|753484.3|752484.3|753503.7|752503.7|753479.6|752479.6|30
1641300970000|2022-01-04 12:56:10|753483.8|752483.8|753478|752478|753485|752485|753474.3|752474.3|21
1641300980000|2022-01-04 12:56:20|753478.3|752478.3|753494|752494|753494|752494|753477.7|752477.7|16
1641300990000|2022-01-04 12:56:30|753490.2|752490.2|753512.3|752512.3|753516.7|752516.7|753455.6|752455.6|19
1641301000000|2022-01-04 12:56:40|753508.8|752508.8|753589.2|752589.2|753598.6|752598.6|753508.8|752508.8|25
1641301010000|2022-01-04 12:56:50|753589.1|752589.1|753613|752613|753613|752613|753589.1|752589.1|20
1641301020000|2022-01-04 12:57:00|753612.2|752612.2|753623|752623|753639|752639|753598.3|752598.3|20
1641301030000|2022-01-04 12:57:10|753618.5|752618.5|753606.7|752606.7|753620.2|752620.2|753604.6|752604.6|26
1641301040000|2022-01-04 12:57:20|753606.8|752606.8|753663.7|752663.7|753671.6|752671.6|753589.7|752589.7|33
1641301050000|2022-01-04 12:57:30|753666.4|752666.4|753695.9|752695.9|753704.6|752704.6|753660.6|752660.6|24
1641301060000|2022-01-04 12:57:40|753697.2|752697.2|753689.2|752689.2|753698.7|752698.7|753684.4|752684.4|11
1641301070000|2022-01-04 12:57:50|753683.6|752683.6|753660.3|752660.3|753687.9|752687.9|753659.7|752659.7|19
1641301080000|2022-01-04 12:58:00|753668.6|752668.6|753661|752661|753687.9|752687.9|753624.2|752624.2|28
1641301090000|2022-01-04 12:58:10|753660.5|752660.5|753694.8|752694.8|753701.8|752701.8|753660.1|752660.1|22
1641301100000|2022-01-04 12:58:20|753690.1|752690.1|753804.1|752804.1|753804.1|752804.1|753681.7|752681.7|22
1641301110000|2022-01-04 12:58:30|753811.3|752811.3|753896.1|752896.1|753896.1|752896.1|753800.2|752800.2|29
1641301120000|2022-01-04 12:58:40|753901.3|752901.3|753754.4|752754.4|753907.6|752907.6|753754.4|752754.4|30
1641301130000|2022-01-04 12:58:50|753735.5|752735.5|753717.7|752717.7|753739.4|752739.4|753697.2|752697.2|34
1641301140000|2022-01-04 12:59:00|753714.4|752714.4|753709.3|752709.3|753752.9|752752.9|753660.8|752660.8|30
1641301150000|2022-01-04 12:59:10|753706.4|752706.4|753698.2|752698.2|753715.7|752715.7|753677.8|752677.8|31
1641301160000|2022-01-04 12:59:20|753704.8|752704.8|753707.5|752707.5|753730.8|752730.8|753703.6|752703.6|23
1641301170000|2022-01-04 12:59:30|753705.3|752705.3|753849.8|752849.8|753867.8|752867.8|753682.7|752682.7|23
1641301180000|2022-01-04 12:59:40|753852.3|752852.3|753863.7|752863.7|753865.7|752865.7|753827.7|752827.7|32
1641301190000|2022-01-04 12:59:50|753864.4|752864.4|753857.7|752857.7|753882.6|752882.6|753837|752837|33
1641301200000|2022-01-04 13:00:00|753868.6|752868.6|753891.6|752891.6|753891.6|752891.6|753865|752865|28
1641301210000|2022-01-04 13:00:10|753890.5|752890.5|753966.3|752966.3|753976.9|752976.9|753881.5|752881.5|34
1641301220000|2022-01-04 13:00:20|753967|752967|753982.1|752982.1|753988.5|752988.5|753956.8|752956.8|20
1641301230000|2022-01-04 13:00:30|753980.5|752980.5|753977.2|752977.2|753982.5|752982.5|753975|752975|22
1641301240000|2022-01-04 13:00:40|753977.6|752977.6|754005|753005|754100.1|753100.1|753977.6|752977.6|36
1641301250000|2022-01-04 13:00:50|754010.8|753010.8|754025.2|753025.2|754040.8|753040.8|754004.4|753004.4|29
1641301260000|2022-01-04 13:01:00|754026.9|753026.9|754023.8|753023.8|754036.2|753036.2|754006.5|753006.5|35
1641301270000|2022-01-04 13:01:10|754021.4|753021.4|754024|753024|754034.4|753034.4|754000.4|753000.4|36
1641301280000|2022-01-04 13:01:20|754009.5|753009.5|754040.5|753040.5|754059.6|753059.6|754009.5|753009.5|31
1641301290000|2022-01-04 13:01:30|754037|753037|754073.7|753073.7|754081.7|753081.7|754036.7|753036.7|33
1641301300000|2022-01-04 13:01:40|754071.5|753071.5|754039.5|753039.5|754073|753073|754036|753036|33
1641301310000|2022-01-04 13:01:50|754030.4|753030.4|753994|752994|754030.6|753030.6|753977.3|752977.3|33
1641301320000|2022-01-04 13:02:00|754020|753020|754040.9|753040.9|754048.5|753048.5|754004.1|753004.1|31
1641301330000|2022-01-04 13:02:10|754041.5|753041.5|754307|753307|754818.5|753391.3|754038.8|752818.5|31
1641301340000|2022-01-04 13:02:20|754304.5|753304.5|754300.9|753300.9|754823.3|753349.6|754291.7|752823.3|33
1641301350000|2022-01-04 13:02:30|754291|753291|754301.2|753301.2|754307.2|753307.2|754266|753266|34
1641301360000|2022-01-04 13:02:40|754310.3|753310.3|754349.4|753349.4|754434.8|753434.8|754190|753190|34
1641301370000|2022-01-04 13:02:50|754363.4|753363.4|755149.7|753149.7|755154.2|753650.7|754354.7|753132.1|40
1641301380000|2022-01-04 13:03:00|755132.9|753132.9|755408.2|753408.2|755462.7|753862.2|754850.9|753125.6|40
1641301390000|2022-01-04 13:03:10|755401.6|753401.6|755371|753371|755482.8|753482.8|755284.5|753284.5|39
1641301400000|2022-01-04 13:03:20|755374.7|753374.7|755212.2|753212.2|755374.7|753749.1|754749.1|753181.3|36
1641301410000|2022-01-04 13:03:30|755206.4|753206.4|755158.2|753158.2|755235.8|753735.5|754700.3|753107.5|31
1641301420000|2022-01-04 13:03:40|755160.8|753160.8|754647.6|753647.6|755164.9|753689.4|754647.6|753141.2|39
1641301430000|2022-01-04 13:03:50|754598.7|753598.7|754957.5|752957.5|754987.1|753598.7|754446.6|752944|33
1641301440000|2022-01-04 13:04:00|754950.9|752950.9|754879|752879|754961.3|753424|754384.9|752867.1|32
1641301450000|2022-01-04 13:04:10|754887.8|752887.8|754211.8|753211.8|754887.8|753378.4|754211.7|752712.7|33
1641301460000|2022-01-04 13:04:20|754213.4|753213.4|754225.5|753225.5|754227.8|753227.8|754202.4|753202.4|30
1641301470000|2022-01-04 13:04:30|754217.2|753217.2|754054.7|753054.7|754224.3|753224.3|754054.7|753054.7|33
1641301480000|2022-01-04 13:04:40|754035.9|753035.9|754052.5|753052.5|754532.5|753126.7|754007.4|752314.6|40
1641301490000|2022-01-04 13:04:50|754046.9|753046.9|753950.8|752950.8|754062.7|753062.7|753943|752943|38
1641301500000|2022-01-04 13:05:00|753942|752942|753951.5|752951.5|754004.8|753004.8|753905.4|752905.4|36
1641301510000|2022-01-04 13:05:10|753963|752963|753925.2|752925.2|753974.7|752974.7|753912.8|752912.8|27
1641301520000|2022-01-04 13:05:20|753929.9|752929.9|753882.4|752882.4|753969.5|752969.5|753882.4|752882.4|27
1641301530000|2022-01-04 13:05:30|753874.7|752874.7|753808.5|752808.5|753876|752876|753797.4|752797.4|35
1641301540000|2022-01-04 13:05:40|753807.6|752807.6|753718.5|752718.5|753808|752808|753718.5|752718.5|33
1641301550000|2022-01-04 13:05:50|753720.8|752720.8|753721.7|752721.7|753753|752753|753643.4|752643.4|33
1641301560000|2022-01-04 13:06:00|753700.7|752700.7|753650.8|752650.8|753700.7|752700.7|753638.7|752638.7|30
1641301570000|2022-01-04 13:06:10|753653.7|752653.7|753705.8|752705.8|753711.1|752711.1|753646.7|752646.7|22
1641301580000|2022-01-04 13:06:20|753712.4|752712.4|753840.6|752840.6|753840.6|752840.6|753697.9|752697.9|29
1641301590000|2022-01-04 13:06:30|753828.9|752828.9|753825.9|752825.9|753862.2|752862.2|753825.9|752825.9|33
1641301600000|2022-01-04 13:06:40|753819.5|752819.5|753878|752878|753878|752878|753819.5|752819.5|33
1641301610000|2022-01-04 13:06:50|753872.7|752872.7|753852.1|752852.1|753911|752911|753847.4|752847.4|29
1641301620000|2022-01-04 13:07:00|753848.9|752848.9|753941.7|752941.7|753942.5|752942.5|753848.9|752848.9|21
1641301630000|2022-01-04 13:07:10|753939.7|752939.7|753933.9|752933.9|753979.8|752979.8|753933.9|752933.9|32
1641301640000|2022-01-04 13:07:20|753930.2|752930.2|753911.1|752911.1|753941.3|752941.3|753907|752907|28
1641301650000|2022-01-04 13:07:30|753811.9|752811.9|753685.4|752685.4|753851.1|752851.1|753685.4|752685.4|34
1641301660000|2022-01-04 13:07:40|753687.3|752687.3|753633.8|752633.8|753687.3|752687.3|753629.2|752629.2|32
1641301670000|2022-01-04 13:07:50|753632.1|752632.1|753588.5|752588.5|753639.8|752639.8|753585.5|752585.5|32
1641301680000|2022-01-04 13:08:00|753588.4|752588.4|753561.5|752561.5|753592.5|752592.5|753541.8|752541.8|32
1641301690000|2022-01-04 13:08:10|753556.5|752556.5|753561.3|752561.3|753582.8|752582.8|753554.9|752554.9|21
1641301700000|2022-01-04 13:08:20|753567|752567|753551.7|752551.7|753570.6|752570.6|753542.8|752542.8|19
1641301710000|2022-01-04 13:08:30|753516.4|752516.4|753423.6|752423.6|753516.4|752516.4|753408.9|752408.9|32
1641301720000|2022-01-04 13:08:40|753424.3|752424.3|753510.5|752510.5|753519.9|752519.9|753424.3|752424.3|35
1641301730000|2022-01-04 13:08:50|753514.3|752514.3|753465.2|752465.2|753515.5|752515.5|753457.9|752457.9|26
1641301740000|2022-01-04 13:09:00|753471.3|752471.3|753490.4|752490.4|753502.4|752502.4|753471.3|752471.3|28
1641301750000|2022-01-04 13:09:10|753501.5|752501.5|753524.4|752524.4|753525.6|752525.6|753492.3|752492.3|30
1641301760000|2022-01-04 13:09:20|753525.8|752525.8|753558.2|752558.2|753558.9|752558.9|753513.8|752513.8|28
1641301770000|2022-01-04 13:09:30|753561.8|752561.8|753531.5|752531.5|753562|752562|753526.2|752526.2|33
1641301780000|2022-01-04 13:09:40|753535.5|752535.5|753506.6|752506.6|753538.7|752538.7|753500.9|752500.9|21
1641301790000|2022-01-04 13:09:50|753506.9|752506.9|753444.7|752444.7|753506.9|752506.9|753436.2|752436.2|23
1641301800000|2022-01-04 13:10:00|753442.9|752442.9|753556|752556|753561.7|752561.7|753433.5|752433.5|35
1641301810000|2022-01-04 13:10:10|753553.8|752553.8|753564|752564|753566.1|752566.1|753547.6|752547.6|28
1641301820000|2022-01-04 13:10:20|753568.4|752568.4|753502|752502|753568.5|752568.5|753499.3|752499.3|27
1641301830000|2022-01-04 13:10:30|753498.8|752498.8|753494.6|752494.6|753503.4|752503.4|753472.8|752472.8|29
1641301840000|2022-01-04 13:10:40|753490|752490|753443.2|752443.2|753498.7|752498.7|753413.8|752413.8|32
1641301850000|2022-01-04 13:10:50|753437.5|752437.5|753428|752428|753437.5|752437.5|753389.6|752389.6|31
1641301860000|2022-01-04 13:11:00|753428.4|752428.4|753440.9|752440.9|753449.9|752449.9|753428.3|752428.3|31
1641301870000|2022-01-04 13:11:10|753440.4|752440.4|753484.1|752484.1|753519.2|752519.2|753435.2|752435.2|36
1641301880000|2022-01-04 13:11:20|753480.1|752480.1|753405.5|752405.5|753485.7|752485.7|753401.9|752401.9|35
1641301890000|2022-01-04 13:11:30|753409.2|752409.2|753359.5|752359.5|753409.4|752409.4|753327.7|752327.7|32
1641301900000|2022-01-04 13:11:40|753365.7|752365.7|753367.5|752367.5|753372.9|752372.9|753335.8|752335.8|34
1641301910000|2022-01-04 13:11:50|753365.1|752365.1|753357.2|752357.2|753382.4|752382.4|753354.9|752354.9|27
1641301920000|2022-01-04 13:12:00|753354.8|752354.8|753389.8|752389.8|753400.4|752400.4|753354.5|752354.5|31
1641301930000|2022-01-04 13:12:10|753397.1|752397.1|753395.9|752395.9|753443.4|752443.4|753395.9|752395.9|33
1641301940000|2022-01-04 13:12:20|753385.3|752385.3|753385.1|752385.1|753399.6|752399.6|753368.4|752368.4|34
1641301950000|2022-01-04 13:12:30|753401.2|752401.2|753425|752425|753429.2|752429.2|753391.4|752391.4|25
1641301960000|2022-01-04 13:12:40|753433.7|752433.7|753400.7|752400.7|753446.8|752446.8|753366.4|752366.4|34
1641301970000|2022-01-04 13:12:50|753385.3|752385.3|753386.6|752386.6|753388.8|752388.8|753379.7|752379.7|25
1641301980000|2022-01-04 13:13:00|753394.7|752394.7|753387|752387|753408.6|752408.6|753382.5|752382.5|33
1641301990000|2022-01-04 13:13:10|753386.5|752386.5|753387.4|752387.4|753398.3|752398.3|753381.8|752381.8|28
1641302000000|2022-01-04 13:13:20|753387.6|752387.6|753355.7|752355.7|753387.6|752387.6|753344.9|752344.9|25
1641302010000|2022-01-04 13:13:30|753370.2|752370.2|753360.6|752360.6|753373|752373|753356.6|752356.6|17
1641302020000|2022-01-04 13:13:40|753360.5|752360.5|753410.2|752410.2|753424.6|752424.6|753358.7|752358.7|24
1641302030000|2022-01-04 13:13:50|753409.2|752409.2|753466.2|752466.2|753500.1|752500.1|753380.4|752380.4|30
1641302040000|2022-01-04 13:14:00|753466.4|752466.4|753455.7|752455.7|753468.6|752468.6|753452.6|752452.6|16
1641302050000|2022-01-04 13:14:10|753456.5|752456.5|753429|752429|753458.7|752458.7|753423.8|752423.8|32
1641302060000|2022-01-04 13:14:20|753430.9|752430.9|753436.3|752436.3|753441.8|752441.8|753429.9|752429.9|22
1641302070000|2022-01-04 13:14:30|753438.7|752438.7|753435.9|752435.9|753442.7|752442.7|753425.5|752425.5|26
1641302080000|2022-01-04 13:14:40|753429.7|752429.7|753429|752429|753437.9|752437.9|753429|752429|26
1641302090000|2022-01-04 13:14:50|753430.4|752430.4|753393.1|752393.1|753434.6|752434.6|753390.1|752390.1|27
1641302100000|2022-01-04 13:15:00|753393|752393|753391.8|752391.8|753408.6|752408.6|753380|752380|29
1641302110000|2022-01-04 13:15:10|753376.4|752376.4|753389|752389|753396.3|752396.3|753363.7|752363.7|32
1641302120000|2022-01-04 13:15:20|753401.6|752401.6|753392.5|752392.5|753401.6|752401.6|753389|752389|24
1641302130000|2022-01-04 13:15:30|753391.2|752391.2|753393.2|752393.2|753398|752398|753387.4|752387.4|21
1641302140000|2022-01-04 13:15:40|753392.7|752392.7|753454|752454|753459.5|752459.5|753392.7|752392.7|24
1641302150000|2022-01-04 13:15:50|753457|752457|753479|752479|753486.3|752486.3|753456.6|752456.6|23
1641302160000|2022-01-04 13:16:00|753478.1|752478.1|753480.7|752480.7|753482.4|752482.4|753467.6|752467.6|24
1641302170000|2022-01-04 13:16:10|753479.3|752479.3|753545.4|752545.4|753545.4|752545.4|753478.3|752478.3|21
1641302180000|2022-01-04 13:16:20|753547.1|752547.1|753708.7|752708.7|753710.7|752710.7|753547.1|752547.1|27
1641302190000|2022-01-04 13:16:30|753709.4|752709.4|753722.2|752722.2|753730.9|752730.9|753698.7|752698.7|35
1641302200000|2022-01-04 13:16:40|753744.5|752744.5|753779.6|752779.6|753789.2|752789.2|753728.1|752728.1|33
1641302210000|2022-01-04 13:16:50|753780.2|752780.2|753777.5|752777.5|753780.2|752780.2|753773.8|752773.8|23
1641302220000|2022-01-04 13:17:00|753777.1|752777.1|753757.2|752757.2|753777.1|752777.1|753752.5|752752.5|28
1641302230000|2022-01-04 13:17:10|753758.2|752758.2|753692.7|752692.7|753761.8|752761.8|753686.3|752686.3|26
1641302240000|2022-01-04 13:17:20|753694.6|752694.6|753752.6|752752.6|753768.4|752768.4|753689.8|752689.8|29
1641302250000|2022-01-04 13:17:30|753752|752752|753979|752979|753983.1|752983.1|753752|752752|30
1641302260000|2022-01-04 13:17:40|753978.3|752978.3|754116.7|753116.7|754116.7|753116.7|753975.4|752975.4|25
1641302270000|2022-01-04 13:17:50|754100.4|753100.4|754129|753129|754134.8|753134.8|754064.7|753064.7|34
1641302280000|2022-01-04 13:18:00|754126.9|753126.9|754134.2|753134.2|754154.4|753154.4|754085.5|753085.5|31
1641302290000|2022-01-04 13:18:10|754137.9|753137.9|753924.8|752924.8|754138.8|753138.8|753924.8|752924.8|28
1641302300000|2022-01-04 13:18:20|753924.6|752924.6|753878.7|752878.7|753924.6|752924.6|753875.9|752875.9|29
1641302310000|2022-01-04 13:18:30|753878.3|752878.3|753880|752880|753881.7|752881.7|753876.3|752876.3|18
1641302320000|2022-01-04 13:18:40|753876.1|752876.1|753865.4|752865.4|753887.1|752887.1|753854.5|752854.5|21
1641302330000|2022-01-04 13:18:50|753862.6|752862.6|753870|752870|753870.8|752870.8|753859.4|752859.4|23
1641302340000|2022-01-04 13:19:00|753870.1|752870.1|753914.6|752914.6|753922.8|752922.8|753870.1|752870.1|24
1641302350000|2022-01-04 13:19:10|753916.2|752916.2|753869.6|752869.6|753935.5|752935.5|753851|752851|34
1641302360000|2022-01-04 13:19:20|753880.6|752880.6|753785.5|752785.5|753880.6|752880.6|753785.5|752785.5|33
1641302370000|2022-01-04 13:19:30|753775.1|752775.1|753716.4|752716.4|753791.1|752791.1|753716.4|752716.4|33
1641302380000|2022-01-04 13:19:40|753714.9|752714.9|753740.1|752740.1|753751.4|752751.4|753712.9|752712.9|24
1641302390000|2022-01-04 13:19:50|753731.3|752731.3|753734.9|752734.9|753749|752749|753731.3|752731.3|25
1641302400000|2022-01-04 13:20:00|753746.7|752746.7|753808.7|752808.7|753892.5|752892.5|753728.1|752728.1|37
1641302410000|2022-01-04 13:20:10|753808.9|752808.9|753738.4|752738.4|753813.5|752813.5|753738.1|752738.1|29
1641302420000|2022-01-04 13:20:20|753735.6|752735.6|753685.5|752685.5|753740.7|752740.7|753666.6|752666.6|29
1641302430000|2022-01-04 13:20:30|753681.9|752681.9|753495.7|752495.7|753684.7|752684.7|753479.8|752479.8|35
1641302440000|2022-01-04 13:20:40|753493.5|752493.5|753500|752500|753556.1|752556.1|753491.3|752491.3|38
1641302450000|2022-01-04 13:20:50|753498.8|752498.8|754374.1|752374.1|754405.3|752903.3|753468.4|752374.1|34
1641302460000|2022-01-04 13:21:00|754395.1|752395.1|754245.4|752245.4|754395.1|752800.6|753800.6|752230|36
1641302470000|2022-01-04 13:21:10|754226.6|752226.6|754221.4|752221.4|754292.1|752292.1|754221.4|752221.4|29
1641302480000|2022-01-04 13:21:20|754222.8|752222.8|754101.2|752101.2|754222.8|752222.8|754097.7|752097.7|29
1641302490000|2022-01-04 13:21:30|754094.7|752094.7|754103.9|752103.9|754109.9|752109.9|754094.7|752094.7|22
1641302500000|2022-01-04 13:21:40|754099.6|752099.6|753522.9|752522.9|754109.8|752581.6|753449.2|752074|35
1641302510000|2022-01-04 13:21:50|753532.6|752532.6|753516.9|752516.9|754002.3|752532.6|753509.2|751979.5|28
1641302520000|2022-01-04 13:22:00|753497.5|752497.5|753556.7|752556.7|754006.1|752595.2|753497.5|751995|28
1641302530000|2022-01-04 13:22:10|753558.5|752558.5|753545.9|752545.9|753578.3|752578.3|753544.9|752544.9|27
1641302540000|2022-01-04 13:22:20|753548.8|752548.8|753541.8|752541.8|753578.6|752578.6|753524.1|752524.1|31
1641302550000|2022-01-04 13:22:30|753622.5|752622.5|753712|752712|753754|752754|753622.5|752622.5|33
1641302560000|2022-01-04 13:22:40|753705.6|752705.6|753814.8|752814.8|753821.5|752821.5|753689.8|752689.8|32
1641302570000|2022-01-04 13:22:50|753813.9|752813.9|753714.9|752714.9|753815|752815|753714.7|752714.7|32
1641302580000|2022-01-04 13:23:00|753722.6|752722.6|753706.2|752706.2|753724.7|752724.7|753688.6|752688.6|31
1641302590000|2022-01-04 13:23:10|753709|752709|753656.2|752656.2|753736|752736|753562.4|752562.4|26
1641302600000|2022-01-04 13:23:20|753686.3|752686.3|753736.4|752736.4|753742.7|752742.7|753686.3|752686.3|31
1641302610000|2022-01-04 13:23:30|753731.5|752731.5|753712.1|752712.1|753744.8|752744.8|753695.7|752695.7|36
1641302620000|2022-01-04 13:23:40|753729.1|752729.1|753700.5|752700.5|753729.1|752729.1|753696.4|752696.4|22
1641302630000|2022-01-04 13:23:50|753697.2|752697.2|753691.3|752691.3|753728.2|752728.2|753691|752691|23
1641302640000|2022-01-04 13:24:00|753699.6|752699.6|753671.2|752671.2|753725.4|752725.4|753671|752671|27
1641302650000|2022-01-04 13:24:10|753672.6|752672.6|753825|752825|753855.3|752855.3|753669.8|752669.8|31
1641302660000|2022-01-04 13:24:20|753824.9|752824.9|753854.3|752854.3|753862.9|752862.9|753823.2|752823.2|34
1641302670000|2022-01-04 13:24:30|753849.1|752849.1|753877.2|752877.2|753888.1|752888.1|753826.8|752826.8|31
1641302680000|2022-01-04 13:24:40|753892.4|752892.4|753913.7|752913.7|753915.9|752915.9|753892.4|752892.4|20
1641302690000|2022-01-04 13:24:50|753914.8|752914.8|753798.1|752798.1|753928.6|752928.6|753786.1|752786.1|29
1641302700000|2022-01-04 13:25:00|753799.9|752799.9|753751.6|752751.6|753803.8|752803.8|753742.8|752742.8|25
1641302710000|2022-01-04 13:25:10|753747.8|752747.8|753733.3|752733.3|753747.8|752747.8|753724.5|752724.5|26
1641302720000|2022-01-04 13:25:20|753733.4|752733.4|753818.5|752818.5|753831.9|752831.9|753733.4|752733.4|29
1641302730000|2022-01-04 13:25:30|753814.9|752814.9|753793.5|752793.5|753814.9|752814.9|753782.6|752782.6|30
1641302740000|2022-01-04 13:25:40|753789.2|752789.2|753823.3|752823.3|753831|752831|753780.5|752780.5|34
1641302750000|2022-01-04 13:25:50|753827|752827|753886.7|752886.7|753892.7|752892.7|753827|752827|25
1641302760000|2022-01-04 13:26:00|753887.4|752887.4|753843.8|752843.8|753887.4|752887.4|753836.9|752836.9|20
1641302770000|2022-01-04 13:26:10|753849.1|752849.1|753870.7|752870.7|753889.3|752889.3|753837.3|752837.3|21
1641302780000|2022-01-04 13:26:20|753886.5|752886.5|753854.5|752854.5|753886.5|752886.5|753844.9|752844.9|20
1641302790000|2022-01-04 13:26:30|753852.3|752852.3|753856.3|752856.3|753863.4|752863.4|753852.3|752852.3|19
1641302800000|2022-01-04 13:26:40|753828.8|752828.8|753699.8|752699.8|753835.2|752835.2|753695|752695|29
1641302810000|2022-01-04 13:26:50|753692.4|752692.4|753754.6|752754.6|753754.6|752754.6|753642.8|752642.8|24
1641302820000|2022-01-04 13:27:00|753753.4|752753.4|753766.6|752766.6|753799.3|752799.3|753751|752751|27
1641302830000|2022-01-04 13:27:10|753768.1|752768.1|753762.4|752762.4|753775.9|752775.9|753762.2|752762.2|29
1641302840000|2022-01-04 13:27:20|753762.2|752762.2|753821.3|752821.3|753829|752829|753762.2|752762.2|31
1641302850000|2022-01-04 13:27:30|753823.1|752823.1|753811.3|752811.3|753824.6|752824.6|753806.3|752806.3|30
1641302860000|2022-01-04 13:27:40|753792.1|752792.1|753763.2|752763.2|753802.7|752802.7|753758.8|752758.8|27
1641302870000|2022-01-04 13:27:50|753763.6|752763.6|753760.1|752760.1|753771.4|752771.4|753740.5|752740.5|28
1641302880000|2022-01-04 13:28:00|753759.7|752759.7|753748.8|752748.8|753769.9|752769.9|753744.7|752744.7|33
1641302890000|2022-01-04 13:28:10|753750|752750|753733.7|752733.7|753750|752750|753727.5|752727.5|25
1641302900000|2022-01-04 13:28:20|753733.6|752733.6|753565.9|752565.9|753736.1|752736.1|753563.7|752563.7|30
1641302910000|2022-01-04 13:28:30|753567.4|752567.4|753427.4|752427.4|753573.7|752573.7|753427.4|752427.4|23
1641302920000|2022-01-04 13:28:40|753443.1|752443.1|753412|752412|753459|752459|753411.1|752411.1|33
1641302930000|2022-01-04 13:28:50|753413.9|752413.9|753436.3|752436.3|753442.5|752442.5|753406.9|752406.9|22
1641302940000|2022-01-04 13:29:00|753435.7|752435.7|753361.2|752361.2|753446.2|752446.2|753359.4|752359.4|27
1641302950000|2022-01-04 13:29:10|753353.6|752353.6|753311.4|752311.4|753353.6|752353.6|753311.4|752311.4|27
1641302960000|2022-01-04 13:29:20|753315.1|752315.1|753253.2|752253.2|753315.1|752315.1|753223.7|752223.7|36
1641302970000|2022-01-04 13:29:30|753252.7|752252.7|753317.2|752317.2|753349.4|752349.4|753252.7|752252.7|29
1641302980000|2022-01-04 13:29:40|753317|752317|753247.9|752247.9|753317|752317|753237.2|752237.2|26
1641302990000|2022-01-04 13:29:50|753245.7|752245.7|753115.7|752115.7|753247.9|752247.9|753115.7|752115.7|27
1641303000000|2022-01-04 13:30:00|753113.7|752113.7|753272.6|752272.6|753357.6|752357.6|753113.7|752113.7|38
1641303010000|2022-01-04 13:30:10|753274.4|752274.4|753147.6|752147.6|753283.7|752283.7|753147.6|752147.6|32
1641303020000|2022-01-04 13:30:20|753145.2|752145.2|753160.7|752160.7|753161.6|752161.6|753133.7|752133.7|28
1641303030000|2022-01-04 13:30:30|753149.6|752149.6|753330|752330|753334.2|752334.2|753145.4|752145.4|37
1641303040000|2022-01-04 13:30:40|753330.2|752330.2|753313.5|752313.5|753357|752357|753313.5|752313.5|30
1641303050000|2022-01-04 13:30:50|753299.2|752299.2|753215.2|752215.2|753299.2|752299.2|753196.1|752196.1|33
1641303060000|2022-01-04 13:31:00|753218.2|752218.2|753325.1|752325.1|753325.1|752325.1|753218.2|752218.2|29
1641303070000|2022-01-04 13:31:10|753316.6|752316.6|753396.3|752396.3|753423.2|752423.2|753316.6|752316.6|39
1641303080000|2022-01-04 13:31:20|753391.7|752391.7|753414.9|752414.9|753426.9|752426.9|753377.5|752377.5|36
1641303090000|2022-01-04 13:31:30|753411.1|752411.1|753382.6|752382.6|753411.1|752411.1|753350.9|752350.9|29
1641303100000|2022-01-04 13:31:40|753379.1|752379.1|753405.1|752405.1|753434.3|752434.3|753366.6|752366.6|32
1641303110000|2022-01-04 13:31:50|753402.6|752402.6|753391.5|752391.5|753402.7|752402.7|753389.6|752389.6|25
1641303120000|2022-01-04 13:32:00|753391.4|752391.4|753426.3|752426.3|753426.3|752426.3|753390.5|752390.5|20
1641303130000|2022-01-04 13:32:10|753426.7|752426.7|753383.8|752383.8|753426.7|752426.7|753370.2|752370.2|30
1641303140000|2022-01-04 13:32:20|753386.1|752386.1|753405.6|752405.6|753411.4|752411.4|753385.2|752385.2|27
1641303150000|2022-01-04 13:32:30|753406.7|752406.7|753418.1|752418.1|753419.9|752419.9|753406.5|752406.5|28
1641303160000|2022-01-04 13:32:40|753417|752417|753469.8|752469.8|753474.7|752474.7|753415|752415|27
1641303170000|2022-01-04 13:32:50|753473.2|752473.2|753475.8|752475.8|753482|752482|753440.1|752440.1|26
1641303180000|2022-01-04 13:33:00|753475.1|752475.1|753574.6|752574.6|753599.5|752599.5|753475.1|752475.1|23
1641303190000|2022-01-04 13:33:10|753574.3|752574.3|753561.5|752561.5|753581.6|752581.6|753548.7|752548.7|34
1641303200000|2022-01-04 13:33:20|753561.6|752561.6|753583.2|752583.2|753598|752598|753530.2|752530.2|32
1641303210000|2022-01-04 13:33:30|753585.5|752585.5|753494.4|752494.4|753603|752603|753492.8|752492.8|30
1641303220000|2022-01-04 13:33:40|753497.1|752497.1|753429.5|752429.5|753505.9|752505.9|753429.2|752429.2|29
1641303230000|2022-01-04 13:33:50|753427.8|752427.8|753475.1|752475.1|753485.3|752485.3|753426.3|752426.3|23
1641303240000|2022-01-04 13:34:00|753462.8|752462.8|753420|752420|753462.8|752462.8|753417.5|752417.5|31
1641303250000|2022-01-04 13:34:10|753421.6|752421.6|753413.8|752413.8|753453.8|752453.8|753413.8|752413.8|35
1641303260000|2022-01-04 13:34:20|753416.6|752416.6|753391.7|752391.7|753420.9|752420.9|753378.3|752378.3|26
1641303270000|2022-01-04 13:34:30|753398.5|752398.5|753344.4|752344.4|753401.1|752401.1|753338.4|752338.4|34
1641303280000|2022-01-04 13:34:40|753342.5|752342.5|753327.5|752327.5|753343.2|752343.2|753311.6|752311.6|29
1641303290000|2022-01-04 13:34:50|753329.2|752329.2|753310.1|752310.1|753331.3|752331.3|753304.2|752304.2|30
1641303300000|2022-01-04 13:35:00|753311|752311|753329.5|752329.5|753329.5|752329.5|753306.9|752306.9|27
1641303310000|2022-01-04 13:35:10|753348|752348|753424.8|752424.8|753900.1|752424.8|753346.9|751893|35
1641303320000|2022-01-04 13:35:20|753441.4|752441.4|753439.6|752439.6|753495|752495|753399.6|752399.6|35
1641303330000|2022-01-04 13:35:30|753427.7|752427.7|753331.3|752331.3|753446.2|752446.2|753325.9|752325.9|30
1641303340000|2022-01-04 13:35:40|753331|752331|753323.7|752323.7|753358.3|752358.3|753322.3|752322.3|24
1641303350000|2022-01-04 13:35:50|753333.6|752333.6|753441.1|752441.1|753444.1|752444.1|753324.1|752324.1|26
1641303360000|2022-01-04 13:36:00|753442.4|752442.4|753472.8|752472.8|753481.5|752481.5|753442.4|752442.4|31
1641303370000|2022-01-04 13:36:10|753464.6|752464.6|753531.9|752531.9|753531.9|752531.9|753443.4|752443.4|30
1641303380000|2022-01-04 13:36:20|753534.1|752534.1|753653.8|752653.8|753690|752690|753513|752513|32
1641303390000|2022-01-04 13:36:30|753650.2|752650.2|753670.4|752670.4|753670.4|752670.4|753634.4|752634.4|33
1641303400000|2022-01-04 13:36:40|753671.2|752671.2|754227.5|752227.5|754227.5|752721.1|753668.1|752220.4|30
1641303410000|2022-01-04 13:36:50|754226.8|752226.8|753670.2|752670.2|754226.8|752682.8|753620.4|752226.8|33
1641303420000|2022-01-04 13:37:00|753688.9|752688.9|753586.7|752586.7|753780.8|752780.8|753582.5|752582.5|31
1641303430000|2022-01-04 13:37:10|753588.9|752588.9|753310.5|752310.5|753963.9|752588.9|753306.6|751817.4|35
1641303440000|2022-01-04 13:37:20|753315|752315|753490.6|752490.6|753490.6|752490.6|753315|752315|37
1641303450000|2022-01-04 13:37:30|753491.5|752491.5|753392.7|752392.7|753491.5|752491.5|753376.5|752376.5|31
1641303460000|2022-01-04 13:37:40|753393.2|752393.2|753398|752398|753404.1|752404.1|753386.7|752386.7|20
1641303470000|2022-01-04 13:37:50|753397.9|752397.9|753394.3|752394.3|753397.9|752397.9|753372|752372|20
1641303480000|2022-01-04 13:38:00|753392.5|752392.5|753398.5|752398.5|753415|752415|753384.3|752384.3|26
1641303490000|2022-01-04 13:38:10|753397.5|752397.5|753403.6|752403.6|753405.2|752405.2|753394.2|752394.2|22
1641303500000|2022-01-04 13:38:20|753404.2|752404.2|753393.1|752393.1|753407.8|752407.8|753383|752383|27
1641303510000|2022-01-04 13:38:30|753390.7|752390.7|753582|752582|753582|752582|753390.7|752390.7|32
1641303520000|2022-01-04 13:38:40|753578.5|752578.5|753573.2|752573.2|753588.4|752588.4|753573.2|752573.2|23
1641303530000|2022-01-04 13:38:50|753585.3|752585.3|753590.2|752590.2|753597.1|752597.1|753578|752578|16
1641303540000|2022-01-04 13:39:00|753592.5|752592.5|753657.1|752657.1|753673.2|752673.2|753592.5|752592.5|28
1641303550000|2022-01-04 13:39:10|753655.5|752655.5|753598.6|752598.6|753655.5|752655.5|753539.9|752539.9|30
1641303560000|2022-01-04 13:39:20|753597.9|752597.9|753483.8|752483.8|753602.6|752602.6|753481.8|752481.8|29
1641303570000|2022-01-04 13:39:30|753483.7|752483.7|753447.3|752447.3|753484.2|752484.2|753444.2|752444.2|16
1641303580000|2022-01-04 13:39:40|753454.2|752454.2|753485.8|752485.8|753485.8|752485.8|753452.9|752452.9|29
1641303590000|2022-01-04 13:39:50|753484.2|752484.2|753500.7|752500.7|753505|752505|753481.2|752481.2|28
1641303600000|2022-01-04 13:40:00|753503.1|752503.1|753505.2|752505.2|753505.2|752505.2|753464.7|752464.7|29
1641303610000|2022-01-04 13:40:10|753517.2|752517.2|753307.5|752307.5|753570.2|752570.2|753302.2|752302.2|32
1641303620000|2022-01-04 13:40:20|753319.4|752319.4|753293|752293|753319.4|752319.4|753286.4|752286.4|26
1641303630000|2022-01-04 13:40:30|753236.5|752236.5|753156|752156|753236.5|752236.5|753133.7|752133.7|33
1641303640000|2022-01-04 13:40:40|753148|752148|753125.1|752125.1|753156.2|752156.2|753115.8|752115.8|27
1641303650000|2022-01-04 13:40:50|753125.6|752125.6|753167|752167|753178.5|752178.5|753125.6|752125.6|20
1641303660000|2022-01-04 13:41:00|753164.2|752164.2|753180.6|752180.6|753199.1|752199.1|753164.2|752164.2|27
1641303670000|2022-01-04 13:41:10|753180.2|752180.2|753174.7|752174.7|753180.2|752180.2|753170.4|752170.4|22
1641303680000|2022-01-04 13:41:20|753172.3|752172.3|753173.5|752173.5|753177.5|752177.5|753166.8|752166.8|21
1641303690000|2022-01-04 13:41:30|753160.3|752160.3|753173.3|752173.3|753181.9|752181.9|753157.6|752157.6|28
1641303700000|2022-01-04 13:41:40|753176.9|752176.9|752955|751955|753217.1|752217.1|752941.5|751941.5|27
1641303710000|2022-01-04 13:41:50|752953.7|751953.7|752945.3|751945.3|753021.1|752021.1|752918.4|751918.4|33
1641303720000|2022-01-04 13:42:00|752946.6|751946.6|753044.6|752044.6|753553.6|752044.9|752939.1|751542.3|28
1641303730000|2022-01-04 13:42:10|753054.7|752054.7|752983.3|751983.3|753057.6|752057.6|752963.3|751963.3|31
1641303740000|2022-01-04 13:42:20|752983.1|751983.1|752939.5|751939.5|752983.1|751983.1|752939.5|751939.5|29
1641303750000|2022-01-04 13:42:30|752939.4|751939.4|752956.4|751956.4|752970.3|751970.3|752934.4|751934.4|19
1641303760000|2022-01-04 13:42:40|752955.1|751955.1|752865.9|751865.9|752955.1|751955.1|752859|751859|29
1641303770000|2022-01-04 13:42:50|752865.4|751865.4|752895.3|751895.3|752918.1|751918.1|752864.4|751864.4|28
1641303780000|2022-01-04 13:43:00|752892.9|751892.9|752992.1|751992.1|753022.2|752022.2|752878.7|751878.7|23
1641303790000|2022-01-04 13:43:10|753000.4|752000.4|753002.5|752002.5|753005.3|752005.3|752985|751985|31
1641303800000|2022-01-04 13:43:20|753003|752003|753011.4|752011.4|753021.4|752021.4|752990.4|751990.4|28
1641303810000|2022-01-04 13:43:30|753006.4|752006.4|752962.9|751962.9|753018.4|752018.4|752961.5|751961.5|29
1641303820000|2022-01-04 13:43:40|752965|751965|752953.6|751953.6|752970|751970|752932.1|751932.1|27
1641303830000|2022-01-04 13:43:50|752954.5|751954.5|752907.9|751907.9|752954.5|751954.5|752882.4|751882.4|26
1641303840000|2022-01-04 13:44:00|752892.7|751892.7|752880.1|751880.1|752892.7|751892.7|752875.9|751875.9|23
1641303850000|2022-01-04 13:44:10|752890.3|751890.3|752926.4|751926.4|752940.6|751940.6|752882.4|751882.4|31
1641303860000|2022-01-04 13:44:20|752926.7|751926.7|753010|752010|753010|752010|752926.7|751926.7|34
1641303870000|2022-01-04 13:44:30|753011.7|752011.7|753036.2|752036.2|753069.8|752069.8|752990.3|751990.3|31
1641303880000|2022-01-04 13:44:40|753066.4|752066.4|753054.2|752054.2|753066.4|752066.4|753036.6|752036.6|31
1641303890000|2022-01-04 13:44:50|753056.3|752056.3|753203.9|752203.9|753214.4|752214.4|753056.3|752056.3|28
1641303900000|2022-01-04 13:45:00|753209.1|752209.1|753193.1|752193.1|753211.8|752211.8|753167.6|752167.6|31
1641303910000|2022-01-04 13:45:10|753192.3|752192.3|753256.4|752256.4|753256.4|752256.4|753189.4|752189.4|32
1641303920000|2022-01-04 13:45:20|753253.9|752253.9|753318.1|752318.1|753390.2|752390.2|753253.9|752253.9|33
1641303930000|2022-01-04 13:45:30|753311.8|752311.8|753304.2|752304.2|753311.8|752311.8|753285.8|752285.8|32
1641303940000|2022-01-04 13:45:40|753308.3|752308.3|753318.7|752318.7|753322.8|752322.8|753308.3|752308.3|22
1641303950000|2022-01-04 13:45:50|753317.9|752317.9|753303.1|752303.1|753317.9|752317.9|753302.1|752302.1|25
1641303960000|2022-01-04 13:46:00|753305.5|752305.5|753344.4|752344.4|753345.1|752345.1|753303.2|752303.2|26
1641303970000|2022-01-04 13:46:10|753344.6|752344.6|753381|752381|753390.1|752390.1|753329.6|752329.6|23
1641303980000|2022-01-04 13:46:20|753386.4|752386.4|753466.5|752466.5|753467.1|752467.1|753386.4|752386.4|28
1641303990000|2022-01-04 13:46:30|753462.7|752462.7|753532.5|752532.5|753532.5|752532.5|753452|752452|21
1641304000000|2022-01-04 13:46:40|753531.7|752531.7|753495.7|752495.7|753531.7|752531.7|753483.1|752483.1|35
1641304010000|2022-01-04 13:46:50|753497.2|752497.2|753494|752494|753525.6|752525.6|753487.7|752487.7|29
1641304020000|2022-01-04 13:47:00|753497.3|752497.3|753490.5|752490.5|753503.2|752503.2|753485.8|752485.8|19
1641304030000|2022-01-04 13:47:10|753492.9|752492.9|753500.9|752500.9|753500.9|752500.9|753490.3|752490.3|21
1641304040000|2022-01-04 13:47:20|753504.1|752504.1|753504.4|752504.4|753520.8|752520.8|753503.5|752503.5|19
1641304050000|2022-01-04 13:47:30|753508.2|752508.2|753578.7|752578.7|753580.7|752580.7|753506.2|752506.2|26
1641304060000|2022-01-04 13:47:40|753578.3|752578.3|753579.9|752579.9|753594.8|752594.8|753564.5|752564.5|29
1641304070000|2022-01-04 13:47:50|753580.9|752580.9|753575.8|752575.8|753580.9|752580.9|753526.1|752526.1|23
1641304080000|2022-01-04 13:48:00|753564.8|752564.8|753667.2|752667.2|753667.2|752667.2|753564.8|752564.8|30
1641304090000|2022-01-04 13:48:10|753666.2|752666.2|753729.2|752729.2|753746.4|752746.4|753664.3|752664.3|34
1641304100000|2022-01-04 13:48:20|753734.1|752734.1|753803.7|752803.7|753803.7|752803.7|753734.1|752734.1|35
1641304110000|2022-01-04 13:48:30|753800|752800|753840.7|752840.7|753847.3|752847.3|753778.6|752778.6|29
1641304120000|2022-01-04 13:48:40|753841.5|752841.5|753885.4|752885.4|753916.6|752916.6|753831.5|752831.5|35
1641304130000|2022-01-04 13:48:50|753881.4|752881.4|753818.7|752818.7|753886.7|752886.7|753814.8|752814.8|32
1641304140000|2022-01-04 13:49:00|753818|752818|753838.3|752838.3|753847.3|752847.3|753811.2|752811.2|31
1641304150000|2022-01-04 13:49:10|753840.4|752840.4|753865.9|752865.9|753885.7|752885.7|753838.5|752838.5|27
1641304160000|2022-01-04 13:49:20|753869.4|752869.4|753871.1|752871.1|753871.1|752871.1|753865.7|752865.7|14
1641304170000|2022-01-04 13:49:30|753925.2|752925.2|753920.5|752920.5|753925.2|752925.2|753904.2|752904.2|25
1641304180000|2022-01-04 13:49:40|753919.6|752919.6|753932.8|752932.8|753986.3|752986.3|753916.5|752916.5|30
1641304190000|2022-01-04 13:49:50|754047|753047|754015.3|753015.3|754061.4|753061.4|754015.3|753015.3|31
1641304200000|2022-01-04 13:50:00|754025.2|753025.2|754071.1|753071.1|754073.4|753073.4|753978.1|752978.1|31
1641304210000|2022-01-04 13:50:10|754068|753068|754054.7|753054.7|754068|753068|754052.5|753052.5|34
1641304220000|2022-01-04 13:50:20|754056.2|753056.2|754146.6|753146.6|754150.9|753150.9|753988.2|752988.2|24
1641304230000|2022-01-04 13:50:30|754134.1|753134.1|754154.1|753154.1|754163.4|753163.4|754134.1|753134.1|30
1641304240000|2022-01-04 13:50:40|754155.1|753155.1|754205.6|753205.6|754205.6|753205.6|754146.1|753146.1|33
1641304250000|2022-01-04 13:50:50|754185.9|753185.9|754205.2|753205.2|754208.8|753208.8|754173.2|753173.2|28
1641304260000|2022-01-04 13:51:00|754206.3|753206.3|754135.8|753135.8|754210.1|753210.1|754135.8|753135.8|26
1641304270000|2022-01-04 13:51:10|754118.6|753118.6|754163.2|753163.2|754169.9|753169.9|754118.4|753118.4|27
1641304280000|2022-01-04 13:51:20|754176|753176|754344.8|753344.8|754370.4|753370.4|754176|753176|31
1641304290000|2022-01-04 13:51:30|754352.3|753352.3|754341.7|753341.7|754356.1|753356.1|754337.4|753337.4|30
1641304300000|2022-01-04 13:51:40|754329.1|753329.1|754293.1|753293.1|754331.7|753331.7|754186.4|753186.4|32
1641304310000|2022-01-04 13:51:50|754252.3|753252.3|754294.8|753294.8|754299.3|753299.3|754252.3|753252.3|28
1641304320000|2022-01-04 13:52:00|754296.6|753296.6|754319.6|753319.6|754324.8|753324.8|754281.6|753281.6|27
1641304330000|2022-01-04 13:52:10|754321.4|753321.4|754370.1|753370.1|754376.4|753376.4|754308.2|753308.2|26
1641304340000|2022-01-04 13:52:20|754368.1|753368.1|754429.9|753429.9|754439.4|753439.4|754368.1|753368.1|27
1641304350000|2022-01-04 13:52:30|754423.2|753423.2|754489.3|753489.3|754493.9|753493.9|754420|753420|30
1641304360000|2022-01-04 13:52:40|754490.1|753490.1|754356.7|753356.7|754490.1|753490.1|754322.9|753322.9|35
1641304370000|2022-01-04 13:52:50|754359.1|753359.1|754341|753341|754362|753362|754316.2|753316.2|27
1641304380000|2022-01-04 13:53:00|754340.5|753340.5|754335.2|753335.2|754364.7|753364.7|754319.5|753319.5|23
1641304390000|2022-01-04 13:53:10|754337.6|753337.6|754336.9|753336.9|754348.3|753348.3|754200.1|753200.1|35
1641304400000|2022-01-04 13:53:20|754340.6|753340.6|754362|753362|754362.2|753362.2|754298.1|753298.1|34
1641304410000|2022-01-04 13:53:30|754358.2|753358.2|754339.3|753339.3|754358.2|753358.2|754321|753321|25
1641304420000|2022-01-04 13:53:40|754337.4|753337.4|754318.4|753318.4|754342.2|753342.2|754312.3|753312.3|22
1641304430000|2022-01-04 13:53:50|754316.8|753316.8|754298.5|753298.5|754316.8|753316.8|754275.3|753275.3|34
1641304440000|2022-01-04 13:54:00|754299.6|753299.6|754283.5|753283.5|754300.8|753300.8|754274.1|753274.1|34
1641304450000|2022-01-04 13:54:10|754279.3|753279.3|754283.9|753283.9|754284.5|753284.5|754276.6|753276.6|22
1641304460000|2022-01-04 13:54:20|754282.1|753282.1|754345.7|753345.7|754345.7|753345.7|754280.6|753280.6|25
1641304470000|2022-01-04 13:54:30|754346.5|753346.5|754427.7|753427.7|754441.1|753441.1|754346.5|753346.5|24
1641304480000|2022-01-04 13:54:40|754425.8|753425.8|754429.5|753429.5|754439|753439|754425.8|753425.8|19
1641304490000|2022-01-04 13:54:50|754416.3|753416.3|754441.2|753441.2|754441.2|753441.2|754400|753400|22
1641304500000|2022-01-04 13:55:00|754430.6|753430.6|754582.5|753582.5|754599.7|753599.7|754410.2|753410.2|28
1641304510000|2022-01-04 13:55:10|754583.3|753583.3|754619.3|753619.3|754655.9|753655.9|754578.7|753578.7|31
1641304520000|2022-01-04 13:55:20|754634.2|753634.2|754650.8|753650.8|754650.8|753650.8|754614|753614|27
1641304530000|2022-01-04 13:55:30|754663.6|753663.6|754726.3|753726.3|754734.7|753734.7|754630.9|753630.9|33
1641304540000|2022-01-04 13:55:40|754725|753725|754422.9|753422.9|754740.9|753740.9|754422.9|753422.9|33
1641304550000|2022-01-04 13:55:50|754423.5|753423.5|754445.4|753445.4|754466.2|753466.2|754418.5|753418.5|30
1641304560000|2022-01-04 13:56:00|754441|753441|754398.7|753398.7|754441.1|753441.1|754389.4|753389.4|28
1641304570000|2022-01-04 13:56:10|754403.5|753403.5|754407.1|753407.1|754424.5|753424.5|754343.8|753343.8|36
1641304580000|2022-01-04 13:56:20|754411.8|753411.8|754402.6|753402.6|754411.8|753411.8|754396.5|753396.5|18
1641304590000|2022-01-04 13:56:30|754400.3|753400.3|754392|753392|754421.3|753421.3|754385.3|753385.3|29
1641304600000|2022-01-04 13:56:40|754391.4|753391.4|754405.2|753405.2|754422.6|753422.6|754390.9|753390.9|25
1641304610000|2022-01-04 13:56:50|754391.2|753391.2|754406.6|753406.6|754424.5|753424.5|754390|753390|30
1641304620000|2022-01-04 13:57:00|754408.4|753408.4|754446.3|753446.3|754903.1|753449.4|754395.7|752903.1|26
1641304630000|2022-01-04 13:57:10|754448.5|753448.5|754485.4|753485.4|754491.5|753491.5|754438|753438|23
1641304640000|2022-01-04 13:57:20|754484|753484|754453.6|753453.6|754488|753488|754429.7|753429.7|27
1641304650000|2022-01-04 13:57:30|754452.6|753452.6|754406.7|753406.7|754453|753453|754385.3|753385.3|31
1641304660000|2022-01-04 13:57:40|754405.2|753405.2|754388.2|753388.2|754423.4|753423.4|754388.2|753388.2|29
1641304670000|2022-01-04 13:57:50|754412.6|753412.6|754407.3|753407.3|754415.2|753415.2|754399.4|753399.4|14
1641304680000|2022-01-04 13:58:00|754399.4|753399.4|754414.7|753414.7|754425.2|753425.2|754371.9|753371.9|35
1641304690000|2022-01-04 13:58:10|754414.1|753414.1|754431|753431|754438.8|753438.8|754414.1|753414.1|22
1641304700000|2022-01-04 13:58:20|754432.9|753432.9|754469.4|753469.4|754476.1|753476.1|754432.9|753432.9|24
1641304710000|2022-01-04 13:58:30|754473.4|753473.4|754430.1|753430.1|754473.4|753473.4|754409.5|753409.5|21
1641304720000|2022-01-04 13:58:40|754427.2|753427.2|754447.5|753447.5|754447.5|753447.5|754411.2|753411.2|27
1641304730000|2022-01-04 13:58:50|754453.1|753453.1|754419.9|753419.9|754483.9|753483.9|754415.3|753415.3|28
1641304740000|2022-01-04 13:59:00|754417.1|753417.1|754440.4|753440.4|754448.5|753448.5|754391.5|753391.5|26
1641304750000|2022-01-04 13:59:10|754439.6|753439.6|754416|753416|754463|753463|754395.9|753395.9|29
1641304760000|2022-01-04 13:59:20|754416.8|753416.8|754421|753421|754437.4|753437.4|754416.7|753416.7|25
1641304770000|2022-01-04 13:59:30|754413|753413|754406.7|753406.7|754413|753413|754378.7|753378.7|31
1641304780000|2022-01-04 13:59:40|754405.3|753405.3|754381.7|753381.7|754405.3|753405.3|754358.7|753358.7|33
1641304790000|2022-01-04 13:59:50|754390.2|753390.2|754374|753374|754391.9|753391.9|754364.8|753364.8|28
1641304800000|2022-01-04 14:00:00|754373.4|753373.4|754396.6|753396.6|754402.8|753402.8|754357.7|753357.7|32
1641304810000|2022-01-04 14:00:10|754408.6|753408.6|754440.2|753440.2|754453.7|753453.7|754396.7|753396.7|29
1641304820000|2022-01-04 14:00:20|754435.1|753435.1|754474|753474|754555|753555|754421.7|753421.7|31
1641304830000|2022-01-04 14:00:30|754474.5|753474.5|754473.8|753473.8|754495.2|753495.2|754467.9|753467.9|31
1641304840000|2022-01-04 14:00:40|754481.2|753481.2|754467.8|753467.8|754481.4|753481.4|754432|753432|25
1641304850000|2022-01-04 14:00:50|754453.4|753453.4|754454.9|753454.9|754473.5|753473.5|754432.9|753432.9|34
1641304860000|2022-01-04 14:01:00|754454.3|753454.3|754447.3|753447.3|754458.5|753458.5|754446.5|753446.5|23
1641304870000|2022-01-04 14:01:10|754449|753449|754433|753433|754449.6|753449.6|754416.8|753416.8|22
1641304880000|2022-01-04 14:01:20|754424.4|753424.4|754520.2|753520.2|754520.2|753520.2|754423.3|753423.3|24
1641304890000|2022-01-04 14:01:30|754517|753517|754535|753535|754537.7|753537.7|754517|753517|23
1641304900000|2022-01-04 14:01:40|754534|753534|754643.8|753643.8|754644.4|753644.4|754531.9|753531.9|26
1641304910000|2022-01-04 14:01:50|754648.7|753648.7|754739.7|753739.7|754750|753750|754635.3|753635.3|24
1641304920000|2022-01-04 14:02:00|754737.9|753737.9|754824.3|753824.3|754855.4|753855.4|754736.6|753736.6|34
1641304930000|2022-01-04 14:02:10|754816.6|753816.6|754880|753880|754885.5|753885.5|754812.2|753812.2|33
1641304940000|2022-01-04 14:02:20|754878|753878|754794|753794|754878|753878|754787.3|753787.3|33
1641304950000|2022-01-04 14:02:30|754796.5|753796.5|754775.5|753775.5|754796.5|753796.5|754710.4|753710.4|32
1641304960000|2022-01-04 14:02:40|754780.1|753780.1|754709.2|753709.2|754801.7|753801.7|754709.2|753709.2|35
1641304970000|2022-01-04 14:02:50|754720.6|753720.6|754743.2|753743.2|754743.9|753743.9|754720.6|753720.6|22
1641304980000|2022-01-04 14:03:00|754734.2|753734.2|754773.7|753773.7|754785.2|753785.2|754734.2|753734.2|24
1641304990000|2022-01-04 14:03:10|754776.8|753776.8|754801.6|753801.6|754805.7|753805.7|754755.5|753755.5|24
1641305000000|2022-01-04 14:03:20|754801.2|753801.2|754844.4|753844.4|754852.7|753852.7|754801.2|753801.2|30
1641305010000|2022-01-04 14:03:30|754845.3|753845.3|754841.5|753841.5|754851.7|753851.7|754793.4|753793.4|27
1641305020000|2022-01-04 14:03:40|754840.4|753840.4|754863.1|753863.1|754863.1|753863.1|754838.5|753838.5|28
1641305030000|2022-01-04 14:03:50|754869.5|753869.5|754948.8|753948.8|754960.2|753960.2|754866|753866|34
1641305040000|2022-01-04 14:04:00|754944.8|753944.8|754788.6|753788.6|754951.6|753951.6|754778.4|753778.4|39
1641305050000|2022-01-04 14:04:10|754787.9|753787.9|754797.5|753797.5|754805|753805|754773.7|753773.7|37
1641305060000|2022-01-04 14:04:20|754797.9|753797.9|754802|753802|754802.2|753802.2|754762.9|753762.9|29
1641305070000|2022-01-04 14:04:30|754785.5|753785.5|754729.7|753729.7|754796.1|753796.1|754715.4|753715.4|37
1641305080000|2022-01-04 14:04:40|754728.9|753728.9|754714.1|753714.1|754729.9|753729.9|754714.1|753714.1|27
1641305090000|2022-01-04 14:04:50|754717.3|753717.3|754703.2|753703.2|754721|753721|754694.8|753694.8|31
1641305100000|2022-01-04 14:05:00|754711.4|753711.4|754692.2|753692.2|754723.8|753723.8|754685.7|753685.7|31
1641305110000|2022-01-04 14:05:10|754691.5|753691.5|754881|753881|754893.7|753893.7|754690.8|753690.8|34
1641305120000|2022-01-04 14:05:20|754883|753883|754877.5|753877.5|754902|753902|754875.1|753875.1|23
1641305130000|2022-01-04 14:05:30|754877.6|753877.6|754869.5|753869.5|754877.6|753877.6|754865.5|753865.5|20
1641305140000|2022-01-04 14:05:40|754874.2|753874.2|754873.8|753873.8|754875.3|753875.3|754861.6|753861.6|23
1641305150000|2022-01-04 14:05:50|754873.5|753873.5|754718.8|753718.8|754873.5|753873.5|754718.2|753718.2|32
1641305160000|2022-01-04 14:06:00|754717|753717|754740.8|753740.8|754740.8|753740.8|754715.1|753715.1|24
1641305170000|2022-01-04 14:06:10|754746.1|753746.1|754753|753753|754753|753753|754744.7|753744.7|19
1641305180000|2022-01-04 14:06:20|754754.5|753754.5|754762.7|753762.7|754762.7|753762.7|754746.4|753746.4|20
1641305190000|2022-01-04 14:06:30|754762|753762|754763.9|753763.9|754781.6|753781.6|754754|753754|30
1641305200000|2022-01-04 14:06:40|754762.6|753762.6|754749.1|753749.1|754764.8|753764.8|754748.2|753748.2|26
1641305210000|2022-01-04 14:06:50|754752|753752|754643.3|753643.3|754752|753752|754632.6|753632.6|29
1641305220000|2022-01-04 14:07:00|754643.9|753643.9|754641.1|753641.1|754679.2|753679.2|754640|753640|30
1641305230000|2022-01-04 14:07:10|754641.8|753641.8|754572.4|753572.4|754641.9|753641.9|754559.2|753559.2|29
1641305240000|2022-01-04 14:07:20|754570.8|753570.8|754439.3|753439.3|754571.5|753571.5|754433.8|753433.8|33
1641305250000|2022-01-04 14:07:30|754435.9|753435.9|754439.1|753439.1|754441|753441|754423.9|753423.9|31
1641305260000|2022-01-04 14:07:40|754439.2|753439.2|754431.2|753431.2|754439.2|753439.2|754421.7|753421.7|36
1641305270000|2022-01-04 14:07:50|754440.5|753440.5|754440.8|753440.8|754441.8|753441.8|754431.7|753431.7|25
1641305280000|2022-01-04 14:08:00|754441.5|753441.5|754451|753451|754460.5|753460.5|754433.7|753433.7|26
1641305290000|2022-01-04 14:08:10|754459.4|753459.4|754442.4|753442.4|754460.1|753460.1|754437.7|753437.7|26
1641305300000|2022-01-04 14:08:20|754447.6|753447.6|754457.8|753457.8|754464.3|753464.3|754447.6|753447.6|29
1641305310000|2022-01-04 14:08:30|754457.3|753457.3|754463.1|753463.1|754472.7|753472.7|754448|753448|27
1641305320000|2022-01-04 14:08:40|754466.6|753466.6|754467.7|753467.7|754468.2|753468.2|754449.5|753449.5|28
1641305330000|2022-01-04 14:08:50|754468.4|753468.4|754467.7|753467.7|754472.7|753472.7|754456.3|753456.3|24
1641305340000|2022-01-04 14:09:00|754468.9|753468.9|754465.1|753465.1|754473|753473|754464.8|753464.8|29
1641305350000|2022-01-04 14:09:10|754468.6|753468.6|754466.2|753466.2|754470.4|753470.4|754460.1|753460.1|23
1641305360000|2022-01-04 14:09:20|754471.9|753471.9|754686.6|753686.6|754686.6|753686.6|754466.2|753466.2|25
1641305370000|2022-01-04 14:09:30|754688.4|753688.4|754676.7|753676.7|754690.2|753690.2|754674.6|753674.6|23
1641305380000|2022-01-04 14:09:40|754686.7|753686.7|754720.6|753720.6|754730|753730|754595.8|753595.8|33
1641305390000|2022-01-04 14:09:50|754722.1|753722.1|754776.9|753776.9|754784.7|753784.7|754711.7|753711.7|22
1641305400000|2022-01-04 14:10:00|754776.5|753776.5|754755.5|753755.5|754781.6|753781.6|754746.5|753746.5|28
1641305410000|2022-01-04 14:10:10|754759.3|753759.3|754753|753753|754759.3|753759.3|754750|753750|16
1641305420000|2022-01-04 14:10:20|754749.5|753749.5|754741.7|753741.7|754771.9|753771.9|754741.7|753741.7|20
1641305430000|2022-01-04 14:10:30|754745.9|753745.9|754736.1|753736.1|754756.5|753756.5|754731.8|753731.8|26
1641305440000|2022-01-04 14:10:40|754735.3|753735.3|754750.5|753750.5|754756.1|753756.1|754735.3|753735.3|25
1641305450000|2022-01-04 14:10:50|754749.1|753749.1|754552.1|753552.1|754750.5|753750.5|754518.4|753518.4|31
1641305460000|2022-01-04 14:11:00|754558.1|753558.1|754610.9|753610.9|754640.9|753640.9|754556.8|753556.8|24
1641305470000|2022-01-04 14:11:10|754587.5|753587.5|754586|753586|754595.1|753595.1|754572.9|753572.9|32
1641305480000|2022-01-04 14:11:20|754574.4|753574.4|754554.6|753554.6|754583.3|753583.3|754541.4|753541.4|28
1641305490000|2022-01-04 14:11:30|754560.1|753560.1|754556.5|753556.5|754562.8|753562.8|754553.4|753553.4|23
1641305500000|2022-01-04 14:11:40|754557.3|753557.3|754539|753539|754557.3|753557.3|754530.6|753530.6|21
1641305510000|2022-01-04 14:11:50|754540|753540|754530.5|753530.5|754540|753540|754505.4|753505.4|35
1641305520000|2022-01-04 14:12:00|754530.3|753530.3|754543.7|753543.7|754553.6|753553.6|754528.4|753528.4|30
1641305530000|2022-01-04 14:12:10|754604.3|753604.3|754666.7|753666.7|754686.7|753686.7|754586.2|753586.2|39
1641305540000|2022-01-04 14:12:20|754676.9|753676.9|754794.5|753794.5|754794.9|753794.9|754654.8|753654.8|31
1641305550000|2022-01-04 14:12:30|754794.3|753794.3|754762.2|753762.2|754794.3|753794.3|754752.6|753752.6|27
1641305560000|2022-01-04 14:12:40|754763.2|753763.2|754738.7|753738.7|754763.2|753763.2|754731.4|753731.4|27
1641305570000|2022-01-04 14:12:50|754747.4|753747.4|754741.9|753741.9|754747.9|753747.9|754734.3|753734.3|24
1641305580000|2022-01-04 14:13:00|754740.1|753740.1|754751.6|753751.6|754761.4|753761.4|754731.9|753731.9|34
1641305590000|2022-01-04 14:13:10|754752.6|753752.6|754801.4|753801.4|754801.4|753801.4|754732.4|753732.4|26
1641305600000|2022-01-04 14:13:20|754806|753806|754791.2|753791.2|754817.6|753817.6|754769.5|753769.5|31
1641305610000|2022-01-04 14:13:30|754796.4|753796.4|754769.8|753769.8|754796.4|753796.4|754752.7|753752.7|16
1641305620000|2022-01-04 14:13:40|754775|753775|754775.6|753775.6|754775.6|753775.6|754753.1|753753.1|24
1641305630000|2022-01-04 14:13:50|754779.7|753779.7|754767.7|753767.7|754804.1|753804.1|754738.7|753738.7|32
1641305640000|2022-01-04 14:14:00|754769.9|753769.9|754838.4|753838.4|754844.6|753844.6|754750.8|753750.8|30
1641305650000|2022-01-04 14:14:10|754833.9|753833.9|754829.2|753829.2|754842.6|753842.6|754824.6|753824.6|21
1641305660000|2022-01-04 14:14:20|754827.9|753827.9|754825.4|753825.4|754837.2|753837.2|754822.7|753822.7|32
1641305670000|2022-01-04 14:14:30|754825.1|753825.1|754822.3|753822.3|754833.5|753833.5|754822.3|753822.3|27
1641305680000|2022-01-04 14:14:40|754824.2|753824.2|754771.3|753771.3|754824.2|753824.2|754706.6|753706.6|38
1641305690000|2022-01-04 14:14:50|754782.3|753782.3|754771.6|753771.6|754783.6|753783.6|754757.2|753757.2|34
1641305700000|2022-01-04 14:15:00|754775.2|753775.2|754832.9|753832.9|754832.9|753832.9|754771.8|753771.8|33
1641305710000|2022-01-04 14:15:10|754830.6|753830.6|755015.9|754015.9|755018.1|754018.1|754828.9|753828.9|26
1641305720000|2022-01-04 14:15:20|755056.5|754056.5|755091.5|754091.5|755115|754115|755056.5|754056.5|35
1641305730000|2022-01-04 14:15:30|755097|754097|755220.2|754220.2|755220.2|754220.2|755083.8|754083.8|30
1641305740000|2022-01-04 14:15:40|755205|754205|755175.1|754175.1|755704|754208.4|755149.6|753693.3|38
1641305750000|2022-01-04 14:15:50|755177.6|754177.6|755241.9|754241.9|755703.4|754246.5|755160.1|753689.3|40
1641305760000|2022-01-04 14:16:00|755255.1|754255.1|755266|754266|755288.8|754288.8|755239.6|754239.6|32
1641305770000|2022-01-04 14:16:10|755278.4|754278.4|755264.1|754264.1|755296.4|754296.4|755235.6|754235.6|30
1641305780000|2022-01-04 14:16:20|755270.2|754270.2|755272.6|754272.6|755314.1|754314.1|755269|754269|27
1641305790000|2022-01-04 14:16:30|755279.8|754279.8|755192.6|754192.6|755304.5|754304.5|755153.1|754153.1|37
1641305800000|2022-01-04 14:16:40|755202.6|754202.6|755294.2|754294.2|755294.2|754294.2|755190|754190|33
1641305810000|2022-01-04 14:16:50|755289.9|754289.9|755361.5|754361.5|755377.7|754377.7|755289.9|754289.9|36
1641305820000|2022-01-04 14:17:00|755364.3|754364.3|755439.2|754439.2|755453|754453|755364.3|754364.3|28
1641305830000|2022-01-04 14:17:10|755436.7|754436.7|755468.2|754468.2|755484.7|754484.7|755420.5|754420.5|30
1641305840000|2022-01-04 14:17:20|755466.3|754466.3|755455|754455|755477.2|754477.2|755444.1|754444.1|31
1641305850000|2022-01-04 14:17:30|755467|754467|755457.1|754457.1|755484.5|754484.5|755450.6|754450.6|31
1641305860000|2022-01-04 14:17:40|755448.9|754448.9|755466.2|754466.2|755489.1|754489.1|755426.4|754426.4|32
1641305870000|2022-01-04 14:17:50|755459.9|754459.9|755421.8|754421.8|755474.4|754474.4|755408.5|754408.5|30
1641305880000|2022-01-04 14:18:00|755425.8|754425.8|755418.9|754418.9|755475.3|754475.3|755409.9|754409.9|28
1641305890000|2022-01-04 14:18:10|755407.2|754407.2|755473.2|754473.2|755899.2|754481.8|755362.3|753891.7|39
1641305900000|2022-01-04 14:18:20|755469.9|754469.9|755437.7|754437.7|755472.6|754472.6|755434|754434|24
1641305910000|2022-01-04 14:18:30|755434.2|754434.2|756314.4|754314.4|756333.6|754497|755433.6|754282.6|34
1641305920000|2022-01-04 14:18:40|756308.5|754308.5|755809.6|754809.6|756331|754816|755809.6|754308.5|37
1641305930000|2022-01-04 14:18:50|755808.9|754808.9|755811.8|754811.8|755843.5|754843.5|755803|754803|32
1641305940000|2022-01-04 14:19:00|755803.9|754803.9|755805.5|754805.5|755827.3|754827.3|755786.4|754786.4|30
1641305950000|2022-01-04 14:19:10|755803.1|754803.1|755793.6|754793.6|755819.4|754819.4|755781.1|754781.1|31
1641305960000|2022-01-04 14:19:20|755789.2|754789.2|755811|754811|755845.8|754845.8|755785.3|754785.3|30
1641305970000|2022-01-04 14:19:30|755821.3|754821.3|755816.8|754816.8|755874.2|754874.2|755810.2|754810.2|31
1641305980000|2022-01-04 14:19:40|755819.7|754819.7|755856.6|754856.6|756324.8|754882.3|755809.2|754322.4|32
1641305990000|2022-01-04 14:19:50|755832.2|754832.2|755860.3|754860.3|755866.4|754866.4|755801.9|754801.9|26
1641306000000|2022-01-04 14:20:00|755858.9|754858.9|755711|754711|755865.1|754865.1|755711|754711|29
1641306010000|2022-01-04 14:20:10|755719.3|754719.3|755567.7|754567.7|755733.3|754733.3|755567.7|754567.7|40
1641306020000|2022-01-04 14:20:20|755533.9|754533.9|755539.4|754539.4|756025.1|754618.6|755493.4|754010|35
1641306030000|2022-01-04 14:20:30|755543.3|754543.3|756115.2|754115.2|756115.2|754598.7|755491.3|754059.1|40
1641306040000|2022-01-04 14:20:40|755634.3|754634.3|755844.4|754844.4|756157.5|754849.6|755634.3|754110.2|37
1641306050000|2022-01-04 14:20:50|755853.3|754853.3|755832.7|754832.7|755853.3|754853.3|755817.6|754817.6|28
1641306060000|2022-01-04 14:21:00|755843.9|754843.9|755875.8|754875.8|755889|754889|755831.5|754831.5|27
1641306070000|2022-01-04 14:21:10|755872.4|754872.4|755867.7|754867.7|755873.9|754873.9|755857.9|754857.9|22
1641306080000|2022-01-04 14:21:20|755866.8|754866.8|756583.9|754583.9|756767.6|755144.4|755863.9|754541.5|38
1641306090000|2022-01-04 14:21:30|756586.5|754586.5|756655|754655|756655|755172.2|756125.5|754586.5|32
1641306100000|2022-01-04 14:21:40|756631.8|754631.8|756667.4|754667.4|756679.7|755166.4|756166.4|754631.8|31
1641306110000|2022-01-04 14:21:50|756666.2|754666.2|756511.9|754511.9|756666.7|755106.4|755986.9|754492.1|35
1641306120000|2022-01-04 14:22:00|756515.9|754515.9|756162.2|755162.2|756674.8|755167.9|756154.1|754515.9|36
1641306130000|2022-01-04 14:22:10|756168.9|755168.9|756088.4|755088.4|756653.8|755187.2|756088.4|754643.4|34
1641306140000|2022-01-04 14:22:20|756103.9|755103.9|756072.8|755072.8|756606.5|755125.8|756072.8|754592.3|31
1641306150000|2022-01-04 14:22:30|756053.3|755053.3|756058.3|755058.3|756058.3|755058.3|756014.6|755014.6|32
1641306160000|2022-01-04 14:22:40|756068.7|755068.7|756543.3|754543.3|756555.5|755073.4|756040.4|754543.3|27
1641306170000|2022-01-04 14:22:50|756547.9|754547.9|755999.5|754999.5|756548.3|755037.4|755996.9|754547.9|32
1641306180000|2022-01-04 14:23:00|755978.2|754978.2|756074|755074|756083|755083|755969.4|754969.4|31
1641306190000|2022-01-04 14:23:10|756075.8|755075.8|756003.8|755003.8|756075.8|755075.8|756003.8|755003.8|28
1641306200000|2022-01-04 14:23:20|756003.2|755003.2|756059.4|755059.4|756061.8|755061.8|755993.5|754993.5|31
1641306210000|2022-01-04 14:23:30|756069.7|755069.7|756150.7|755150.7|756177.4|755177.4|756059|755059|35
1641306220000|2022-01-04 14:23:40|756130.9|755130.9|756128.4|755128.4|756174.4|755174.4|756122.1|755122.1|31
1641306230000|2022-01-04 14:23:50|756122.1|755122.1|756137.4|755137.4|756144|755144|756108.5|755108.5|32
1641306240000|2022-01-04 14:24:00|756138.8|755138.8|756058.3|755058.3|756622.1|755138.8|756046.8|754595.6|32
1641306250000|2022-01-04 14:24:10|756053.6|755053.6|756073.6|755073.6|756073.6|755073.6|756011.4|755011.4|32
1641306260000|2022-01-04 14:24:20|756076.3|755076.3|756065.7|755065.7|756078.3|755078.3|756059.7|755059.7|21
1641306270000|2022-01-04 14:24:30|756064.6|755064.6|756031.6|755031.6|756066.8|755066.8|756031.6|755031.6|27
1641306280000|2022-01-04 14:24:40|756030.7|755030.7|756065.7|755065.7|756074.7|755074.7|756018.7|755018.7|36
1641306290000|2022-01-04 14:24:50|756065.9|755065.9|756018.2|755018.2|756067.1|755067.1|756001.4|755001.4|32
1641306300000|2022-01-04 14:25:00|756024.9|755024.9|756281.1|755281.1|756309.6|755309.6|756012.1|755012.1|38
1641306310000|2022-01-04 14:25:10|756279.5|755279.5|756329.8|755329.8|756763.8|755332.7|756247.7|754749.2|36
1641306320000|2022-01-04 14:25:20|756336|755336|756301.9|755301.9|756782.2|755371.2|756274|754777|34
1641306330000|2022-01-04 14:25:30|756302.2|755302.2|756773.4|754773.4|756787|755312.1|756273.7|754773.4|32
1641306340000|2022-01-04 14:25:40|756775.2|754775.2|756256.7|755256.7|756775.2|755284.1|756250.9|754750.6|28
1641306350000|2022-01-04 14:25:50|756270.5|755270.5|756258.2|755258.2|756764.7|755300.7|756258.2|754763|36
1641306360000|2022-01-04 14:26:00|756254.3|755254.3|756323.2|755323.2|756769.4|755333.6|756249.8|754765.6|36
1641306370000|2022-01-04 14:26:10|756316.1|755316.1|756320.3|755320.3|756323.5|755323.5|756316.1|755316.1|21
1641306380000|2022-01-04 14:26:20|756322|755322|756327.4|755327.4|756348|755348|756316.9|755316.9|27
1641306390000|2022-01-04 14:26:30|756326.3|755326.3|756329|755329|756342.8|755342.8|756321.3|755321.3|26
1641306400000|2022-01-04 14:26:40|756329.5|755329.5|756317.9|755317.9|756332.8|755332.8|756316.5|755316.5|28
1641306410000|2022-01-04 14:26:50|756315.6|755315.6|756298.6|755298.6|756323.7|755323.7|756294.5|755294.5|31
1641306420000|2022-01-04 14:27:00|756300.6|755300.6|756261.8|755261.8|756300.6|755300.6|756239.8|755239.8|37
1641306430000|2022-01-04 14:27:10|756267|755267|756275.5|755275.5|756289.2|755289.2|756260.3|755260.3|30
1641306440000|2022-01-04 14:27:20|756274.3|755274.3|756260.4|755260.4|756289.7|755289.7|756255.4|755255.4|30
1641306450000|2022-01-04 14:27:30|756261.9|755261.9|756217|755217|756280.5|755280.5|756211.3|755211.3|35
1641306460000|2022-01-04 14:27:40|756218.5|755218.5|756080.6|755080.6|756218.5|755218.5|756055.9|755055.9|36
1641306470000|2022-01-04 14:27:50|756071.4|755071.4|756069.1|755069.1|756071.4|755071.4|756016.4|755016.4|39
1641306480000|2022-01-04 14:28:00|756074.7|755074.7|756118.7|755118.7|756139.6|755139.6|756064.4|755064.4|35
1641306490000|2022-01-04 14:28:10|756118.2|755118.2|756057.8|755057.8|756548.5|755126.8|756057.8|754548.5|32
1641306500000|2022-01-04 14:28:20|756047.7|755047.7|755919.7|754919.7|756559.7|755049.2|755919.7|754537.2|36
1641306510000|2022-01-04 14:28:30|755915.5|754915.5|755839.6|754839.6|755915.5|754915.5|755839.6|754839.6|31
1641306520000|2022-01-04 14:28:40|755832.4|754832.4|755819.6|754819.6|755850|754850|755818.9|754818.9|29
1641306530000|2022-01-04 14:28:50|755823.5|754823.5|755793.5|754793.5|755828.8|754828.8|755781|754781|28
1641306540000|2022-01-04 14:29:00|755778.8|754778.8|755727.6|754727.6|755779.8|754779.8|755727.3|754727.3|32
1641306550000|2022-01-04 14:29:10|755738.6|754738.6|755689.9|754689.9|755739.6|754739.6|755681.1|754681.1|31
1641306560000|2022-01-04 14:29:20|755729.7|754729.7|755825.5|754825.5|755848.5|754848.5|755716.5|754716.5|37
1641306570000|2022-01-04 14:29:30|755822.3|754822.3|755793.2|754793.2|755836.2|754836.2|755759.5|754759.5|31
1641306580000|2022-01-04 14:29:40|755794.3|754794.3|755742.6|754742.6|756260.7|754794.3|755742.2|754245.8|37
1641306590000|2022-01-04 14:29:50|755742.5|754742.5|755740.5|754740.5|755795.5|754795.5|755730.6|754730.6|38
1641306600000|2022-01-04 14:30:00|755735.6|754735.6|755770.1|754770.1|755890.2|754890.2|755735.6|754735.6|38
1641306610000|2022-01-04 14:30:10|755770.2|754770.2|756057.9|755057.9|756084.2|755084.2|755770.2|754770.2|39
1641306620000|2022-01-04 14:30:20|756059.1|755059.1|756566.7|754566.7|756722.7|755229.2|756059.1|754561.5|37
1641306630000|2022-01-04 14:30:30|756563.4|754563.4|756794.5|754794.5|756870.6|755350.8|756120.2|754560.7|39
1641306640000|2022-01-04 14:30:40|756795.2|754795.2|756625.6|754625.6|756795.2|755271.9|756082.5|754576.9|39
1641306650000|2022-01-04 14:30:50|756622.1|754622.1|756431.7|754431.7|756622.1|755049.2|755930.5|754429.7|36
1641306660000|2022-01-04 14:31:00|756434|754434|756149.8|755149.8|756628.9|755149.8|756005.1|754429.3|36
1641306670000|2022-01-04 14:31:10|756128.2|755128.2|756706.1|754706.1|756734.4|755234.8|756128.2|754623.9|37
1641306680000|2022-01-04 14:31:20|756695|754695|756571.6|754571.6|756703.4|755144.1|756144.1|754571.6|38
1641306690000|2022-01-04 14:31:30|756590.9|754590.9|756543.3|754543.3|756605.3|755095.4|756034.6|754541.9|40
1641306700000|2022-01-04 14:31:40|756539.4|754539.4|756444.6|754444.6|756543.7|754968|755968|754427.1|34
1641306710000|2022-01-04 14:31:50|756444.7|754444.7|755781.6|754781.6|756471.6|755092.8|755781.6|754310.7|35
1641306720000|2022-01-04 14:32:00|755767.1|754767.1|756281.5|754281.5|756340.7|754837.5|755753.2|754266|34
1641306730000|2022-01-04 14:32:10|756280.3|754280.3|755775.2|754775.2|756352.9|754849.2|755773.9|754280.3|34
1641306740000|2022-01-04 14:32:20|755781|754781|755612.3|754612.3|755781|754781|755612.3|754612.3|35
1641306750000|2022-01-04 14:32:30|755607.8|754607.8|755539.7|754539.7|755607.8|754607.8|755532.9|754532.9|40
1641306760000|2022-01-04 14:32:40|755539|754539|755452.9|754452.9|755980.1|754539|755420.1|753939.7|39
1641306770000|2022-01-04 14:32:50|755454.9|754454.9|755434.4|754434.4|755504.3|754504.3|755429.8|754429.8|39
1641306780000|2022-01-04 14:33:00|755437.4|754437.4|755461.5|754461.5|755473.3|754473.3|755431.5|754431.5|36
1641306790000|2022-01-04 14:33:10|755465|754465|755441.7|754441.7|755469.1|754469.1|755441|754441|29
1641306800000|2022-01-04 14:33:20|755449.7|754449.7|755453.5|754453.5|755459.8|754459.8|755449.5|754449.5|29
1641306810000|2022-01-04 14:33:30|755454.3|754454.3|755445.5|754445.5|755457.5|754457.5|755445.2|754445.2|28
1641306820000|2022-01-04 14:33:40|755445.7|754445.7|755486.5|754486.5|755486.5|754486.5|755445.7|754445.7|28
1641306830000|2022-01-04 14:33:50|755484.5|754484.5|755484.5|754484.5|755497.1|754497.1|755478.1|754478.1|28
1641306840000|2022-01-04 14:34:00|755495.4|754495.4|755483.2|754483.2|755495.4|754495.4|755455|754455|38
1641306850000|2022-01-04 14:34:10|755487.7|754487.7|755499.5|754499.5|755646.7|754646.7|755481.1|754481.1|36
1641306860000|2022-01-04 14:34:20|755521.4|754521.4|755570.1|754570.1|755617.1|754617.1|755516.6|754516.6|39
1641306870000|2022-01-04 14:34:30|755572.3|754572.3|755693.1|754693.1|756066.4|754693.1|755502.6|754064.5|38
1641306880000|2022-01-04 14:34:40|755682.5|754682.5|755605.1|754605.1|755727.8|754727.8|755537.7|754537.7|39
1641306890000|2022-01-04 14:34:50|755601.6|754601.6|755623.5|754623.5|755685.3|754685.3|755559.2|754559.2|39
1641306900000|2022-01-04 14:35:00|755636.2|754636.2|755732.3|754732.3|756145.9|754732.3|755636.2|754145.9|39
1641306910000|2022-01-04 14:35:10|755735.5|754735.5|755714.3|754714.3|755770.1|754770.1|755708.4|754708.4|36
1641306920000|2022-01-04 14:35:20|755693.4|754693.4|755728.6|754728.6|755738.9|754738.9|755688.6|754688.6|38
1641306930000|2022-01-04 14:35:30|755728.1|754728.1|755888.5|754888.5|755890.5|754890.5|755706.4|754706.4|36
1641306940000|2022-01-04 14:35:40|755880.2|754880.2|755889.8|754889.8|755923.4|754923.4|755841.6|754841.6|35
1641306950000|2022-01-04 14:35:50|755891.1|754891.1|755891.8|754891.8|755897.7|754897.7|755831.8|754831.8|36
1641306960000|2022-01-04 14:36:00|755892.4|754892.4|755994.7|754994.7|755994.7|754994.7|755809.5|754809.5|38
1641306970000|2022-01-04 14:36:10|755984.5|754984.5|756520.6|754520.6|756525.7|755086.6|755984.5|754512.9|40
1641306980000|2022-01-04 14:36:20|756519.5|754519.5|755896.9|754896.9|756519.5|755025|755896.9|754498|37
1641306990000|2022-01-04 14:36:30|755896.6|754896.6|755791.7|754791.7|755898|754898|755791.7|754791.7|35
1641307000000|2022-01-04 14:36:40|755791.1|754791.1|755820.6|754820.6|755820.6|754820.6|755749.6|754749.6|35
1641307010000|2022-01-04 14:36:50|755819.9|754819.9|755803.8|754803.8|755882.1|754882.1|755793|754793|27
1641307020000|2022-01-04 14:37:00|755802.4|754802.4|755768.9|754768.9|755859.8|754859.8|755762.3|754762.3|31
1641307030000|2022-01-04 14:37:10|755766.4|754766.4|755765.8|754765.8|755768.8|754768.8|755729.2|754729.2|28
1641307040000|2022-01-04 14:37:20|755766|754766|755832.4|754832.4|755887.2|754887.2|755766|754766|33
1641307050000|2022-01-04 14:37:30|755834.8|754834.8|755733.8|754733.8|755839.9|754839.9|755722.1|754722.1|31
1641307060000|2022-01-04 14:37:40|755727.3|754727.3|755673.4|754673.4|755731.9|754731.9|755673|754673|35
1641307070000|2022-01-04 14:37:50|755673.3|754673.3|755672.4|754672.4|755673.3|754673.3|755661.3|754661.3|28
1641307080000|2022-01-04 14:38:00|755671|754671|755697.3|754697.3|755697.3|754697.3|755671|754671|28
1641307090000|2022-01-04 14:38:10|755696.3|754696.3|755662.9|754662.9|755749.1|754749.1|755658.6|754658.6|36
1641307100000|2022-01-04 14:38:20|755667.1|754667.1|755608.3|754608.3|755670.5|754670.5|755589.5|754589.5|35
1641307110000|2022-01-04 14:38:30|755612.6|754612.6|755581.4|754581.4|755655.2|754655.2|755561.9|754561.9|38
1641307120000|2022-01-04 14:38:40|755581.3|754581.3|755555.1|754555.1|755585.7|754585.7|755486.2|754486.2|34
1641307130000|2022-01-04 14:38:50|755551.3|754551.3|755584.2|754584.2|755603.5|754603.5|755487.3|754487.3|35
1641307140000|2022-01-04 14:39:00|755588.4|754588.4|755534.9|754534.9|755650.5|754650.5|755534.9|754534.9|37
1641307150000|2022-01-04 14:39:10|755536.2|754536.2|755593.5|754593.5|755593.5|754593.5|755536.2|754536.2|29
1641307160000|2022-01-04 14:39:20|755595.8|754595.8|755577.2|754577.2|755677.9|754677.9|755563.2|754563.2|36
1641307170000|2022-01-04 14:39:30|755577.6|754577.6|755686.9|754686.9|755691|754691|755570.2|754570.2|32
1641307180000|2022-01-04 14:39:40|755686.1|754686.1|755725.1|754725.1|755725.1|754725.1|755671.2|754671.2|31
1641307190000|2022-01-04 14:39:50|755719.5|754719.5|755697|754697|755725.5|754725.5|755689.5|754689.5|27
1641307200000|2022-01-04 14:40:00|755693.4|754693.4|755711.1|754711.1|755725.7|754725.7|755689.9|754689.9|34
1641307210000|2022-01-04 14:40:10|755707.3|754707.3|755765.1|754765.1|755776.9|754776.9|755705.5|754705.5|24
1641307220000|2022-01-04 14:40:20|755765.3|754765.3|755690.7|754690.7|755771.5|754771.5|755634|754634|35
1641307230000|2022-01-04 14:40:30|755681.2|754681.2|755705.7|754705.7|756262|754784.5|755681.2|754253.5|34
1641307240000|2022-01-04 14:40:40|755706.3|754706.3|755757.5|754757.5|755757.5|754757.5|755700.7|754700.7|35
1641307250000|2022-01-04 14:40:50|755762.1|754762.1|755754.1|754754.1|755762.1|754762.1|755747.1|754747.1|33
1641307260000|2022-01-04 14:41:00|755755.2|754755.2|755750.7|754750.7|755755.9|754755.9|755748.4|754748.4|24
1641307270000|2022-01-04 14:41:10|755759.9|754759.9|755668.4|754668.4|755759.9|754759.9|755659.4|754659.4|25
1641307280000|2022-01-04 14:41:20|755668.3|754668.3|755708.5|754708.5|755708.5|754708.5|755660.5|754660.5|22
1641307290000|2022-01-04 14:41:30|755713|754713|755573.6|754573.6|755713|754713|755573.6|754573.6|20
1641307300000|2022-01-04 14:41:40|755573|754573|755549.9|754549.9|755613.7|754613.7|755549.9|754549.9|32
1641307310000|2022-01-04 14:41:50|755562.8|754562.8|755476.7|754476.7|755564.6|754564.6|755474.3|754474.3|35
1641307320000|2022-01-04 14:42:00|755479|754479|755472.2|754472.2|755495.6|754495.6|755437.5|754437.5|36
1641307330000|2022-01-04 14:42:10|755474.2|754474.2|755461.9|754461.9|755475.2|754475.2|755461.9|754461.9|27
1641307340000|2022-01-04 14:42:20|755463.1|754463.1|755435.8|754435.8|755478.3|754478.3|755409.5|754409.5|31
1641307350000|2022-01-04 14:42:30|755432.1|754432.1|755387.2|754387.2|755447.4|754447.4|755379.2|754379.2|34
1641307360000|2022-01-04 14:42:40|755380.5|754380.5|755353.3|754353.3|755418.7|754418.7|755338|754338|31
1641307370000|2022-01-04 14:42:50|755356.4|754356.4|755327.6|754327.6|755356.4|754356.4|755319.8|754319.8|32
1641307380000|2022-01-04 14:43:00|755335.5|754335.5|755346|754346|755352.7|754352.7|755317|754317|37
1641307390000|2022-01-04 14:43:10|755347.2|754347.2|755307.1|754307.1|755361.6|754361.6|755295.7|754295.7|31
1641307400000|2022-01-04 14:43:20|755300|754300|755387.7|754387.7|755387.7|754387.7|755299.5|754299.5|25
1641307410000|2022-01-04 14:43:30|755388|754388|755291.6|754291.6|755390.2|754390.2|755291.6|754291.6|22
1641307420000|2022-01-04 14:43:40|755290.6|754290.6|755204.7|754204.7|755291.1|754291.1|755194.1|754194.1|34
1641307430000|2022-01-04 14:43:50|755218.3|754218.3|755204.1|754204.1|755218.3|754218.3|755199.3|754199.3|27
1641307440000|2022-01-04 14:44:00|755204.9|754204.9|755287.1|754287.1|755287.8|754287.8|755202.8|754202.8|33
1641307450000|2022-01-04 14:44:10|755286.5|754286.5|755277.5|754277.5|755286.5|754286.5|755231.3|754231.3|23
1641307460000|2022-01-04 14:44:20|755276.9|754276.9|755295.7|754295.7|755317.6|754317.6|755276.9|754276.9|28
1641307470000|2022-01-04 14:44:30|755295.8|754295.8|755305.3|754305.3|755316.3|754316.3|755292.7|754292.7|20
1641307480000|2022-01-04 14:44:40|755309.6|754309.6|755297|754297|755314.5|754314.5|755274.7|754274.7|28
1641307490000|2022-01-04 14:44:50|755301.4|754301.4|755409.3|754409.3|755452.4|754452.4|755283.3|754283.3|28
1641307500000|2022-01-04 14:45:00|755377.9|754377.9|755315.3|754315.3|755384.4|754384.4|755315.3|754315.3|34
1641307510000|2022-01-04 14:45:10|755317.2|754317.2|755256.4|754256.4|755322.2|754322.2|755248.8|754248.8|37
1641307520000|2022-01-04 14:45:20|755254.8|754254.8|755285.2|754285.2|755302.6|754302.6|755222.7|754222.7|31
1641307530000|2022-01-04 14:45:30|755300.4|754300.4|755199.8|754199.8|755305|754305|755198.7|754198.7|36
1641307540000|2022-01-04 14:45:40|755194.6|754194.6|755158.3|754158.3|755204.7|754204.7|755117.6|754117.6|35
1641307550000|2022-01-04 14:45:50|755158.7|754158.7|755194.9|754194.9|755194.9|754194.9|755123.6|754123.6|33
1641307560000|2022-01-04 14:46:00|755181.2|754181.2|755240.7|754240.7|755241.3|754241.3|755167.7|754167.7|36
1641307570000|2022-01-04 14:46:10|755249.5|754249.5|755280.5|754280.5|755293.8|754293.8|755249.5|754249.5|31
1641307580000|2022-01-04 14:46:20|755280.4|754280.4|755298.3|754298.3|755300.6|754300.6|755275.4|754275.4|29
1641307590000|2022-01-04 14:46:30|755299.1|754299.1|755437.8|754437.8|755444.2|754444.2|755295.6|754295.6|30
1641307600000|2022-01-04 14:46:40|755376.8|754376.8|755314.7|754314.7|755419.5|754419.5|755307.3|754307.3|32
1641307610000|2022-01-04 14:46:50|755314.5|754314.5|755286.5|754286.5|755323.7|754323.7|755268.9|754268.9|28
1641307620000|2022-01-04 14:47:00|755294.1|754294.1|755291|754291|755297.3|754297.3|755272.3|754272.3|34
1641307630000|2022-01-04 14:47:10|755294.5|754294.5|755299.9|754299.9|755310.7|754310.7|755286.2|754286.2|21
1641307640000|2022-01-04 14:47:20|755297.2|754297.2|755296|754296|755314.8|754314.8|755279.6|754279.6|32
1641307650000|2022-01-04 14:47:30|755291.3|754291.3|755303.4|754303.4|755314.7|754314.7|755291.3|754291.3|27
1641307660000|2022-01-04 14:47:40|755302.6|754302.6|755297.1|754297.1|755303.2|754303.2|755294.9|754294.9|18
1641307670000|2022-01-04 14:47:50|755295.6|754295.6|755310.3|754310.3|755312.9|754312.9|755270.9|754270.9|23
1641307680000|2022-01-04 14:48:00|755302.4|754302.4|755293.4|754293.4|755304.5|754304.5|755244.3|754244.3|28
1641307690000|2022-01-04 14:48:10|755293.3|754293.3|755296.1|754296.1|755310.2|754310.2|755292|754292|26
1641307700000|2022-01-04 14:48:20|755295.7|754295.7|755288.8|754288.8|755295.7|754295.7|755285.2|754285.2|13
1641307710000|2022-01-04 14:48:30|755287.3|754287.3|755300.3|754300.3|755302.5|754302.5|755263.6|754263.6|25
1641307720000|2022-01-04 14:48:40|755300.9|754300.9|755297.4|754297.4|755310.8|754310.8|755270.3|754270.3|16
1641307730000|2022-01-04 14:48:50|755288.9|754288.9|755296.9|754296.9|755301.9|754301.9|755260.5|754260.5|16
1641307740000|2022-01-04 14:49:00|755277.7|754277.7|755264.2|754264.2|755287.7|754287.7|755231.7|754231.7|27
1641307750000|2022-01-04 14:49:10|755270.1|754270.1|755270.1|754270.1|755270.1|754270.1|755257.4|754257.4|23
1641307760000|2022-01-04 14:49:20|755269.4|754269.4|755267.5|754267.5|755281.2|754281.2|755253.2|754253.2|29
1641307770000|2022-01-04 14:49:30|755257.6|754257.6|755270.7|754270.7|755279.2|754279.2|755226.9|754226.9|36
1641307780000|2022-01-04 14:49:40|755258.5|754258.5|755272.7|754272.7|755280.9|754280.9|755245.9|754245.9|27
1641307790000|2022-01-04 14:49:50|755264.7|754264.7|755273.1|754273.1|755277.4|754277.4|755249.6|754249.6|32
1641307800000|2022-01-04 14:50:00|755279.3|754279.3|755289|754289|755301.2|754301.2|755278|754278|29
1641307810000|2022-01-04 14:50:10|755289.2|754289.2|755137.9|754137.9|755706.4|754289.2|755123|753706.4|35
1641307820000|2022-01-04 14:50:20|755143.3|754143.3|755168.5|754168.5|755201.5|754201.5|755107.1|754107.1|37
1641307830000|2022-01-04 14:50:30|755179.4|754179.4|755200.6|754200.6|755201.6|754201.6|755131.4|754131.4|34
1641307840000|2022-01-04 14:50:40|755194.7|754194.7|755161.5|754161.5|755203.1|754203.1|755145.7|754145.7|30
1641307850000|2022-01-04 14:50:50|755153.7|754153.7|755058.9|754058.9|755156.8|754156.8|755053.2|754053.2|34
1641307860000|2022-01-04 14:51:00|755064.6|754064.6|755060.6|754060.6|755080.3|754080.3|755055.6|754055.6|32
1641307870000|2022-01-04 14:51:10|755060|754060|754959.6|753959.6|755079.7|754079.7|754959.6|753959.6|26
1641307880000|2022-01-04 14:51:20|754916.7|753916.7|754965.4|753965.4|754965.4|753965.4|754916.7|753916.7|31
1641307890000|2022-01-04 14:51:30|754957.7|753957.7|754905.6|753905.6|754985.3|753985.3|754905.6|753905.6|34
1641307900000|2022-01-04 14:51:40|754920.4|753920.4|754932.3|753932.3|754947.1|753947.1|754917.3|753917.3|34
1641307910000|2022-01-04 14:51:50|754924.5|753924.5|754941.4|753941.4|754948.9|753948.9|754904.5|753904.5|32
1641307920000|2022-01-04 14:52:00|754945.5|753945.5|754914.4|753914.4|754973.1|753973.1|754891.7|753891.7|38
1641307930000|2022-01-04 14:52:10|754894.8|753894.8|754914.9|753914.9|754923.6|753923.6|754893.7|753893.7|29
1641307940000|2022-01-04 14:52:20|754913.6|753913.6|754896.8|753896.8|754915.4|753915.4|754889.4|753889.4|23
1641307950000|2022-01-04 14:52:30|754891|753891|754876.9|753876.9|754920.4|753920.4|754871.4|753871.4|30
1641307960000|2022-01-04 14:52:40|754874.5|753874.5|754878.7|753878.7|754898.3|753898.3|754871.7|753871.7|34
1641307970000|2022-01-04 14:52:50|754881.7|753881.7|754883.8|753883.8|754884.5|753884.5|754869.6|753869.6|25
1641307980000|2022-01-04 14:53:00|754874.6|753874.6|754865.5|753865.5|754883.9|753883.9|754863.7|753863.7|24
1641307990000|2022-01-04 14:53:10|754873.5|753873.5|754724.9|753724.9|754890.2|753890.2|754724.9|753724.9|36
1641308000000|2022-01-04 14:53:20|754711|753711|754751.7|753751.7|754751.7|753751.7|754711|753711|31
1641308010000|2022-01-04 14:53:30|754750|753750|754880|753880|754886.2|753886.2|754743.2|753743.2|27
1641308020000|2022-01-04 14:53:40|754884.1|753884.1|754848.5|753848.5|754890.2|753890.2|754835.3|753835.3|30
1641308030000|2022-01-04 14:53:50|754847.3|753847.3|754868.8|753868.8|754875.2|753875.2|754810.8|753810.8|29
1641308040000|2022-01-04 14:54:00|754863.4|753863.4|754891.3|753891.3|754901|753901|754863.4|753863.4|25
1641308050000|2022-01-04 14:54:10|754891.8|753891.8|754939.4|753939.4|755008.7|754008.7|754891.8|753891.8|34
1641308060000|2022-01-04 14:54:20|754940.4|753940.4|754961.9|753961.9|755012|754012|754852.8|753852.8|39
1641308070000|2022-01-04 14:54:30|754931.4|753931.4|754911.3|753911.3|754966.9|753966.9|754911.3|753911.3|35
1641308080000|2022-01-04 14:54:40|754912|753912|754864.5|753864.5|754956.5|753956.5|754852.5|753852.5|37
1641308090000|2022-01-04 14:54:50|754854.9|753854.9|754959.6|753959.6|754983.1|753983.1|754854.9|753854.9|37
1641308100000|2022-01-04 14:55:00|754974|753974|754931.5|753931.5|754996.5|753996.5|754929|753929|33
1641308110000|2022-01-04 14:55:10|754939.5|753939.5|754951.3|753951.3|754955.2|753955.2|754933.2|753933.2|29
1641308120000|2022-01-04 14:55:20|754943.8|753943.8|754937.2|753937.2|754961.2|753961.2|754931.8|753931.8|32
1641308130000|2022-01-04 14:55:30|754937.9|753937.9|754952|753952|754960.4|753960.4|754913.5|753913.5|32
1641308140000|2022-01-04 14:55:40|754951.8|753951.8|755003.7|754003.7|755029.3|754029.3|754942.8|753942.8|36
1641308150000|2022-01-04 14:55:50|754996.5|753996.5|754980|753980|755001.9|754001.9|754980|753980|28
1641308160000|2022-01-04 14:56:00|754987.8|753987.8|754948.3|753948.3|754992.6|753992.6|754944.5|753944.5|34
1641308170000|2022-01-04 14:56:10|754947.8|753947.8|754949.2|753949.2|754962.4|753962.4|754923|753923|35
1641308180000|2022-01-04 14:56:20|754942|753942|755052.7|754052.7|755068.4|754068.4|754927.8|753927.8|36
1641308190000|2022-01-04 14:56:30|755056.7|754056.7|755092.6|754092.6|755116.2|754116.2|755056.7|754056.7|30
1641308200000|2022-01-04 14:56:40|755092.2|754092.2|755207.2|754207.2|755207.2|754207.2|755089.5|754089.5|28
1641308210000|2022-01-04 14:56:50|755199.5|754199.5|755206.2|754206.2|755221.4|754221.4|755191.5|754191.5|28
1641308220000|2022-01-04 14:57:00|755201.2|754201.2|755153.9|754153.9|755211.4|754211.4|755150.4|754150.4|29
1641308230000|2022-01-04 14:57:10|755153.3|754153.3|755135.3|754135.3|755661.7|754156.6|755135.3|753648.4|13
1641308240000|2022-01-04 14:57:20|755125.8|754125.8|755122.8|754122.8|755147.1|754147.1|755122.7|754122.7|25
1641308250000|2022-01-04 14:57:30|755124.3|754124.3|755135.7|754135.7|755143.1|754143.1|755122.8|754122.8|16
1641308260000|2022-01-04 14:57:40|755136.2|754136.2|755140.4|754140.4|755140.8|754140.8|755131.2|754131.2|17
1641308270000|2022-01-04 14:57:50|755141.5|754141.5|755151.4|754151.4|755180.9|754180.9|755140|754140|20
1641308280000|2022-01-04 14:58:00|755149.9|754149.9|755123.2|754123.2|755149.9|754149.9|755115|754115|23
1641308290000|2022-01-04 14:58:10|755127.3|754127.3|755504.2|753504.2|755504.2|754145.1|755125.3|753493.7|22
1641308300000|2022-01-04 14:58:20|755504.7|753504.7|755505.3|753505.3|755510.9|754036.6|755008.1|753503|25
1641308310000|2022-01-04 14:58:30|755524.7|753524.7|755462.5|753462.5|755524.7|754015.8|754973.4|753462.5|32
1641308320000|2022-01-04 14:58:40|755468.5|753468.5|754974.9|753974.9|755485.1|753974.9|754875.8|753434.9|31
1641308330000|2022-01-04 14:58:50|754985|753985|754982.8|753982.8|755503.6|754011.2|754971.2|753471|32
1641308340000|2022-01-04 14:59:00|754983.3|753983.3|755443.7|753443.7|755465.1|753987.4|754910.5|753418|30
1641308350000|2022-01-04 14:59:10|755439.5|753439.5|755451.4|753451.4|755472.7|753957.4|754921.9|753430.8|29
1641308360000|2022-01-04 14:59:20|755448.3|753448.3|755455.4|753455.4|755457.7|753959.8|754943.4|753439.4|24
1641308370000|2022-01-04 14:59:30|755465.1|753465.1|755451.4|753451.4|755495.4|753988.9|754931.3|753436.4|35
1641308380000|2022-01-04 14:59:40|755454.2|753454.2|755482.2|753482.2|755506.6|753506.6|755451.7|753451.7|34
1641308390000|2022-01-04 14:59:50|755481.2|753481.2|755458.7|753458.7|755503.5|753503.5|755428.2|753428.2|29
1641308400000|2022-01-04 15:00:00|755448.3|753448.3|755347.7|753347.7|755448.3|753448.3|755283.9|753283.9|38
1641308410000|2022-01-04 15:00:10|755348|753348|755461|753461|755478.3|753478.3|755348|753348|38
1641308420000|2022-01-04 15:00:20|755467.4|753467.4|754985|753985|755467.4|753998.3|754920.8|753406.7|38
1641308430000|2022-01-04 15:00:30|754972.4|753972.4|755444.2|753444.2|755470.6|753992.7|754926.1|753411|33
1641308440000|2022-01-04 15:00:40|755441.9|753441.9|754992.5|753992.5|755452.7|754031|754940.6|753431.5|37
1641308450000|2022-01-04 15:00:50|754988.7|753988.7|755404.5|753404.5|755470.7|753989.1|754906.3|753394.6|37
1641308460000|2022-01-04 15:01:00|755407|753407|755374.6|753374.6|755416.2|753939.7|754889.3|753374.6|38
1641308470000|2022-01-04 15:01:10|755384.2|753384.2|754870.2|753870.2|755417|753930.3|754870.2|753368.5|38
1641308480000|2022-01-04 15:01:20|754847.1|753847.1|754956.6|753956.6|755453.3|753967.4|754847.1|753370|36
1641308490000|2022-01-04 15:01:30|754957.6|753957.6|754836|753836|754958.5|753958.5|754829.4|753829.4|39
1641308500000|2022-01-04 15:01:40|754837.3|753837.3|754854.3|753854.3|755342|753881|754812.4|753323.7|39
1641308510000|2022-01-04 15:01:50|754853.6|753853.6|754850.9|753850.9|754871.4|753871.4|754848.1|753848.1|30
1641308520000|2022-01-04 15:02:00|754853.9|753853.9|755424.7|753424.7|755442.6|753931.2|754843.1|753403.2|37
1641308530000|2022-01-04 15:02:10|755428.2|753428.2|755498.8|753498.8|755503.6|754014.3|754989.4|753410.7|37
1641308540000|2022-01-04 15:02:20|755498.4|753498.4|755459|753459|755506|753984.7|754954.9|753452.3|36
1641308550000|2022-01-04 15:02:30|755462.7|753462.7|755456.1|753456.1|755462.7|753991.2|754971.8|753438.4|35
1641308560000|2022-01-04 15:02:40|755478|753478|755463.3|753463.3|755488.4|753980.9|754935.5|753430.4|31
1641308570000|2022-01-04 15:02:50|755461.5|753461.5|754982|753982|755483.4|754001.9|754975|753430.6|18
1641308580000|2022-01-04 15:03:00|755443.4|753443.4|755010.8|754010.8|755488.9|754021.4|754934.7|753429.5|34
1641308590000|2022-01-04 15:03:10|755018.8|754018.8|755045.9|754045.9|755524.4|754045.9|754994|753487.4|33
1641308600000|2022-01-04 15:03:20|755519.3|753519.3|755603.1|753603.1|755603.1|754104.4|755029.3|753519.3|25
1641308610000|2022-01-04 15:03:30|755613.9|753613.9|755142.9|754142.9|755613.9|754142.9|755107|753608.3|32
1641308620000|2022-01-04 15:03:40|755139|754139|755217.5|754217.5|755767.6|754290.4|755139|753757.2|38
1641308630000|2022-01-04 15:03:50|755192.8|754192.8|755300.4|754300.4|755345.1|754345.1|755192.8|754192.8|36
1641308640000|2022-01-04 15:04:00|755300.2|754300.2|755309.1|754309.1|755368.4|754368.4|755272.8|754272.8|40
1641308650000|2022-01-04 15:04:10|755317.1|754317.1|755306.1|754306.1|755325.5|754325.5|755293.1|754293.1|35
1641308660000|2022-01-04 15:04:20|755308.1|754308.1|755248.4|754248.4|755308.1|754308.1|755227.5|754227.5|33
1641308670000|2022-01-04 15:04:30|755246.1|754246.1|755246.5|754246.5|755268.2|754268.2|755223.8|754223.8|29
1641308680000|2022-01-04 15:04:40|755251|754251|755247.1|754247.1|755271.1|754271.1|755244.7|754244.7|27
1641308690000|2022-01-04 15:04:50|755244.3|754244.3|755267.4|754267.4|755273.1|754273.1|755222.8|754222.8|26
1641308700000|2022-01-04 15:05:00|755261.6|754261.6|755290.1|754290.1|755308.3|754308.3|755252.6|754252.6|32
1641308710000|2022-01-04 15:05:10|755287.9|754287.9|755253.3|754253.3|755300.3|754300.3|755250.2|754250.2|31
1641308720000|2022-01-04 15:05:20|755253|754253|755289.5|754289.5|755293.1|754293.1|755250.2|754250.2|35
1641308730000|2022-01-04 15:05:30|755277.2|754277.2|755307.9|754307.9|755315.1|754315.1|755277.2|754277.2|34
1641308740000|2022-01-04 15:05:40|755297.3|754297.3|755300.5|754300.5|755304.3|754304.3|755287.1|754287.1|27
1641308750000|2022-01-04 15:05:50|755302.3|754302.3|755281.6|754281.6|755305.7|754305.7|755281.6|754281.6|32
1641308760000|2022-01-04 15:06:00|755283|754283|755337.7|754337.7|755346|754346|755282.8|754282.8|30
1641308770000|2022-01-04 15:06:10|755332.9|754332.9|755321.6|754321.6|755367.1|754367.1|755289.2|754289.2|39
1641308780000|2022-01-04 15:06:20|755323.5|754323.5|755319.6|754319.6|755332.6|754332.6|755306.3|754306.3|33
1641308790000|2022-01-04 15:06:30|755319.4|754319.4|755314.1|754314.1|755328.2|754328.2|755312.7|754312.7|30
1641308800000|2022-01-04 15:06:40|755313.4|754313.4|755309.6|754309.6|755321.8|754321.8|755295.5|754295.5|32
1641308810000|2022-01-04 15:06:50|755308.8|754308.8|755330|754330|755332.3|754332.3|755306.3|754306.3|26
1641308820000|2022-01-04 15:07:00|755334|754334|755327.2|754327.2|755365|754365|755306|754306|27
1641308830000|2022-01-04 15:07:10|755314.6|754314.6|755339.2|754339.2|755345.7|754345.7|755302.5|754302.5|32
1641308840000|2022-01-04 15:07:20|755339.1|754339.1|755395.3|754395.3|755401.3|754401.3|755339.1|754339.1|31
1641308850000|2022-01-04 15:07:30|755399|754399|755460.6|754460.6|755466.9|754466.9|755396.3|754396.3|25
1641308860000|2022-01-04 15:07:40|755464.2|754464.2|755601.5|754601.5|755623|754623|755460.4|754460.4|31
1641308870000|2022-01-04 15:07:50|755599.6|754599.6|755575.6|754575.6|755610.6|754610.6|755569.9|754569.9|29
1641308880000|2022-01-04 15:08:00|755576.8|754576.8|755487.8|754487.8|755576.8|754576.8|755480|754480|37
1641308890000|2022-01-04 15:08:10|755485.8|754485.8|755487|754487|755502|754502|755454.5|754454.5|33
1641308900000|2022-01-04 15:08:20|755484.4|754484.4|755534.7|754534.7|755534.7|754534.7|755466.5|754466.5|30
1641308910000|2022-01-04 15:08:30|755512.3|754512.3|755479.8|754479.8|755512.3|754512.3|755449|754449|20
1641308920000|2022-01-04 15:08:40|755477.4|754477.4|755442.9|754442.9|755479.7|754479.7|755436|754436|28
1641308930000|2022-01-04 15:08:50|755442.1|754442.1|755456.2|754456.2|755465.3|754465.3|755441.9|754441.9|31
1641308940000|2022-01-04 15:09:00|755460.7|754460.7|755457|754457|755460.7|754460.7|755447.2|754447.2|26
1641308950000|2022-01-04 15:09:10|755446.4|754446.4|755393.2|754393.2|755458.4|754458.4|755385.4|754385.4|32
1641308960000|2022-01-04 15:09:20|755384.1|754384.1|755312.6|754312.6|755384.1|754384.1|755299.3|754299.3|34
1641308970000|2022-01-04 15:09:30|755310.4|754310.4|755335.8|754335.8|755336|754336|755303|754303|35
1641308980000|2022-01-04 15:09:40|755352.2|754352.2|755398.1|754398.1|755399.5|754399.5|755352.2|754352.2|25
1641308990000|2022-01-04 15:09:50|755391|754391|755480.2|754480.2|755500|754500|755391|754391|33
1641309000000|2022-01-04 15:10:00|755485|754485|755595.8|754595.8|755596.6|754596.6|755482.2|754482.2|35
1641309010000|2022-01-04 15:10:10|755591.7|754591.7|755571.6|754571.6|755672.3|754672.3|755571.6|754571.6|32
1641309020000|2022-01-04 15:10:20|755575.1|754575.1|755525.5|754525.5|755580.6|754580.6|755481.6|754481.6|33
1641309030000|2022-01-04 15:10:30|755529|754529|755190.9|754190.9|755529|754529|755190.9|754190.9|39
1641309040000|2022-01-04 15:10:40|755206.7|754206.7|755226.8|754226.8|755248.9|754248.9|755206.2|754206.2|27
1641309050000|2022-01-04 15:10:50|755223.6|754223.6|755179.8|754179.8|755253.9|754253.9|755178.4|754178.4|25
1641309060000|2022-01-04 15:11:00|755199.2|754199.2|755248.7|754248.7|755248.7|754248.7|755173.8|754173.8|28
1641309070000|2022-01-04 15:11:10|755257|754257|755272.6|754272.6|755299.3|754299.3|755250.8|754250.8|35
1641309080000|2022-01-04 15:11:20|755274.9|754274.9|755182.9|754182.9|755295|754295|755182.9|754182.9|30
1641309090000|2022-01-04 15:11:30|755181.3|754181.3|755197.5|754197.5|755209.4|754209.4|755162.7|754162.7|28
1641309100000|2022-01-04 15:11:40|755198|754198|755147.5|754147.5|755201.8|754201.8|755138.2|754138.2|23
1641309110000|2022-01-04 15:11:50|755167.9|754167.9|755179.7|754179.7|755180.2|754180.2|755165.7|754165.7|19
1641309120000|2022-01-04 15:12:00|755177.2|754177.2|755207.3|754207.3|755220.3|754220.3|755164.1|754164.1|28
1641309130000|2022-01-04 15:12:10|755201.6|754201.6|755047.7|754047.7|755235.8|754235.8|755047.7|754047.7|29
1641309140000|2022-01-04 15:12:20|755073.3|754073.3|755028.3|754028.3|755077.9|754077.9|755028.3|754028.3|22
1641309150000|2022-01-04 15:12:30|755030.1|754030.1|754998.9|753998.9|755030.1|754030.1|754970.9|753970.9|25
1641309160000|2022-01-04 15:12:40|755000|754000|755049.2|754049.2|755084.5|754084.5|754995.7|753995.7|30
1641309170000|2022-01-04 15:12:50|755050.2|754050.2|754996|753996|755050.2|754050.2|754967.9|753967.9|37
1641309180000|2022-01-04 15:13:00|754996.5|753996.5|755041.9|754041.9|755065.6|754065.6|754996.5|753996.5|38
1641309190000|2022-01-04 15:13:10|755045.5|754045.5|754963.2|753963.2|755045.7|754045.7|754931.6|753931.6|38
1641309200000|2022-01-04 15:13:20|754963.7|753963.7|754956.9|753956.9|754975.8|753975.8|754901.2|753901.2|38
1641309210000|2022-01-04 15:13:30|754941.1|753941.1|754962.1|753962.1|754982.2|753982.2|754941.1|753941.1|37
1641309220000|2022-01-04 15:13:40|754957.4|753957.4|754959.2|753959.2|754980.3|753980.3|754919.9|753919.9|31
1641309230000|2022-01-04 15:13:50|754964.9|753964.9|754974.3|753974.3|754977.4|753977.4|754927|753927|31
1641309240000|2022-01-04 15:14:00|754979.6|753979.6|755027.2|754027.2|755027.2|754027.2|754947.9|753947.9|34
1641309250000|2022-01-04 15:14:10|755013.4|754013.4|754953.3|753953.3|755521.4|754073.7|754953.3|753521.4|35
1641309260000|2022-01-04 15:14:20|754945.9|753945.9|754989.3|753989.3|754989.3|753989.3|754884.4|753884.4|32
1641309270000|2022-01-04 15:14:30|754995.5|753995.5|754991.8|753991.8|755004.2|754004.2|754984.3|753984.3|24
1641309280000|2022-01-04 15:14:40|754995.7|753995.7|755174.4|754174.4|755179.7|754179.7|754977.4|753977.4|31
1641309290000|2022-01-04 15:14:50|755173.8|754173.8|755125.8|754125.8|755174.4|754174.4|755113.3|754113.3|29
1641309300000|2022-01-04 15:15:00|755125|754125|755125.2|754125.2|755137|754137|755087.5|754087.5|27
1641309310000|2022-01-04 15:15:10|755125.4|754125.4|755465.8|753465.8|755549.4|754128.7|754948|753457.3|30
1641309320000|2022-01-04 15:15:20|755474.5|753474.5|754972.6|753972.6|755478.8|753972.6|754970.3|753456|34
1641309330000|2022-01-04 15:15:30|754974.7|753974.7|754952.7|753952.7|755037.1|754037.1|754929.9|753929.9|31
1641309340000|2022-01-04 15:15:40|754932.6|753932.6|754899.9|753899.9|754965.7|753965.7|754863.5|753863.5|35
1641309350000|2022-01-04 15:15:50|754899.1|753899.1|754845.2|753845.2|754899.5|753899.5|754828.7|753828.7|27
1641309360000|2022-01-04 15:16:00|754831.8|753831.8|754848.7|753848.7|754872.5|753872.5|754826.7|753826.7|25
1641309370000|2022-01-04 15:16:10|754846.5|753846.5|754961.1|753961.1|754992.8|753992.8|754846.5|753846.5|33
1641309380000|2022-01-04 15:16:20|754990.4|753990.4|754979.3|753979.3|754990.4|753990.4|754944|753944|31
1641309390000|2022-01-04 15:16:30|754972|753972|754965.3|753965.3|754974.1|753974.1|754956.1|753956.1|19
1641309400000|2022-01-04 15:16:40|754973.8|753973.8|754969.1|753969.1|754975.9|753975.9|754967.8|753967.8|13
1641309410000|2022-01-04 15:16:50|754968.2|753968.2|754972.4|753972.4|754977.3|753977.3|754958.6|753958.6|22
1641309420000|2022-01-04 15:17:00|754972.7|753972.7|755079.9|754079.9|755083|754083|754972.1|753972.1|27
1641309430000|2022-01-04 15:17:10|755079.8|754079.8|755066.9|754066.9|755121.5|754121.5|755055.1|754055.1|28
1641309440000|2022-01-04 15:17:20|755064.6|754064.6|755052.8|754052.8|755072.9|754072.9|755031.9|754031.9|29
1641309450000|2022-01-04 15:17:30|755053.8|754053.8|755097.1|754097.1|755097.1|754097.1|755052.3|754052.3|24
1641309460000|2022-01-04 15:17:40|755090.1|754090.1|755131.9|754131.9|755659.9|754156.4|755089.6|753659.9|25
1641309470000|2022-01-04 15:17:50|755135.4|754135.4|755164|754164|755177.8|754177.8|755129.3|754129.3|17
1641309480000|2022-01-04 15:18:00|755164.6|754164.6|755657.9|753657.9|755660.3|754164.6|755158.1|753655.5|19
1641309490000|2022-01-04 15:18:10|755656.5|753656.5|755658.9|753658.9|755667.8|754173.4|755133.8|753645.5|23
1641309500000|2022-01-04 15:18:20|755169.6|754169.6|755228.7|754228.7|755228.7|754228.7|755152.9|754152.9|20
1641309510000|2022-01-04 15:18:30|755228.4|754228.4|755127.2|754127.2|755233.4|754233.4|755127.2|754127.2|26
1641309520000|2022-01-04 15:18:40|755132.2|754132.2|755135.8|754135.8|755647.6|754161.1|755132.2|753647.6|25
1641309530000|2022-01-04 15:18:50|755131.5|754131.5|755133.1|754133.1|755133.3|754133.3|755124.4|754124.4|20
1641309540000|2022-01-04 15:19:00|755133.9|754133.9|755642.7|753642.7|755656.5|754157.1|755124|753640.9|32
1641309550000|2022-01-04 15:19:10|755644.1|753644.1|755614.2|753614.2|755650.4|753650.4|755614.2|753614.2|34
1641309560000|2022-01-04 15:19:20|755613.4|753613.4|754999.3|753999.3|755620.9|754110.4|754998.1|753513.5|35
1641309570000|2022-01-04 15:19:30|755000.7|754000.7|755487.9|753487.9|755499|754000.7|754998.3|753484.1|24
1641309580000|2022-01-04 15:19:40|755495.5|753495.5|755559.2|753559.2|755570.7|753570.7|755492.8|753492.8|27
1641309590000|2022-01-04 15:19:50|755579.9|753579.9|755562|753562|755579.9|753579.9|755556.3|753556.3|23
1641309600000|2022-01-04 15:20:00|755571.2|753571.2|755540|753540|755571.2|753571.2|755540|753540|27
1641309610000|2022-01-04 15:20:10|755539.6|753539.6|755491.4|753491.4|755545.7|753998.9|754982.8|753484.1|30
1641309620000|2022-01-04 15:20:20|755491.3|753491.3|754990.1|753990.1|755568.2|754010.1|754990.1|753491.3|35
1641309630000|2022-01-04 15:20:30|754996.1|753996.1|754948.7|753948.7|754996.1|753996.1|754948.7|753948.7|24
1641309640000|2022-01-04 15:20:40|754971.7|753971.7|754893.5|753893.5|754971.7|753971.7|754878.8|753878.8|29
1641309650000|2022-01-04 15:20:50|754887.8|753887.8|754825.2|753825.2|755380.5|753887.8|754825.2|753372.1|25
1641309660000|2022-01-04 15:21:00|754821.8|753821.8|754811.9|753811.9|754821.8|753821.8|754789.1|753789.1|33
1641309670000|2022-01-04 15:21:10|754801.5|753801.5|754783|753783|754801.5|753801.5|754759.7|753759.7|26
1641309680000|2022-01-04 15:21:20|754783.7|753783.7|754799.6|753799.6|754847.3|753847.3|754782.5|753782.5|28
1641309690000|2022-01-04 15:21:30|754798.1|753798.1|754827|753827|754832.5|753832.5|754798.1|753798.1|22
1641309700000|2022-01-04 15:21:40|754824.3|753824.3|754806.9|753806.9|754833.8|753833.8|754806.9|753806.9|26
1641309710000|2022-01-04 15:21:50|754805.4|753805.4|754819.1|753819.1|754828.8|753828.8|754797.1|753797.1|27
1641309720000|2022-01-04 15:22:00|754819.7|753819.7|754834.7|753834.7|754834.7|753834.7|754799.5|753799.5|24
1641309730000|2022-01-04 15:22:10|754834.2|753834.2|754835.8|753835.8|754842.9|753842.9|754819.2|753819.2|25
1641309740000|2022-01-04 15:22:20|754828.3|753828.3|754785|753785|754866.4|753866.4|754773.8|753773.8|33
1641309750000|2022-01-04 15:22:30|754785.7|753785.7|754778.2|753778.2|754796.9|753796.9|754759|753759|25
1641309760000|2022-01-04 15:22:40|754787.7|753787.7|754740|753740|754787.7|753787.7|754732.3|753732.3|34
1641309770000|2022-01-04 15:22:50|754768.8|753768.8|755152.8|753152.8|755166.8|753777.8|754645.3|753152.8|30
1641309780000|2022-01-04 15:23:00|755153.9|753153.9|755130|753130|755153.9|753662.6|754621.7|753130|35
1641309790000|2022-01-04 15:23:10|755133.2|753133.2|755115.1|753115.1|755133.2|753663|754630.4|753100|33
1641309800000|2022-01-04 15:23:20|755114|753114|755106.1|753106.1|755145.9|753654.6|754567.8|753058.1|38
1641309810000|2022-01-04 15:23:30|755111.6|753111.6|754445.8|753445.8|755111.6|753445.8|754419.8|752880.4|34
1641309820000|2022-01-04 15:23:40|754443|753443|754893.8|752893.8|754957.5|753449.7|754443|752869.4|32
1641309830000|2022-01-04 15:23:50|754879.2|752879.2|754383.4|753383.4|754912.8|753389.9|754372|752827.6|36
1641309840000|2022-01-04 15:24:00|754389.8|753389.8|754374.9|753374.9|754392.5|753392.5|754326.8|753326.8|33
1641309850000|2022-01-04 15:24:10|754376.3|753376.3|754321.3|753321.3|754825.1|753376.3|754295|752792.6|29
1641309860000|2022-01-04 15:24:20|754317.9|753317.9|754294.2|753294.2|754803.1|753341.9|754294.2|752779.4|24
1641309870000|2022-01-04 15:24:30|754799.8|752799.8|754385.6|753385.6|754859.3|753395|754363.2|752799.8|26
1641309880000|2022-01-04 15:24:40|754385.4|753385.4|754773.3|752773.3|754867.1|753385.4|754235.6|752744.3|29
1641309890000|2022-01-04 15:24:50|754776.8|752776.8|754175.9|753175.9|754776.8|753206.4|754124.5|752775|35
1641309900000|2022-01-04 15:25:00|754157.5|753157.5|754244.6|753244.6|754731.9|753255.8|754157.5|752731.9|39
1641309910000|2022-01-04 15:25:10|754228.7|753228.7|754216.4|753216.4|754237.5|753237.5|754152.1|753152.1|39
1641309920000|2022-01-04 15:25:20|754221.8|753221.8|754546.3|752546.3|754649.1|753221.8|754093.6|752546.3|34
1641309930000|2022-01-04 15:25:30|754556.3|752556.3|753921|752921|754649.2|753167.9|753900.2|752387.3|40
1641309940000|2022-01-04 15:25:40|753904.5|752904.5|753948.7|752948.7|754441.6|752978.6|753895.4|752364.5|37
1641309950000|2022-01-04 15:25:50|753958.3|752958.3|753821.9|752821.9|754444.1|752958.3|753815|752288.8|34
1641309960000|2022-01-04 15:26:00|753793|752793|754259.4|752259.4|754380.8|752877.4|753793|752219|40
1641309970000|2022-01-04 15:26:10|754251|752251|753686.7|752686.7|754282.3|752715.9|753667.8|752168.8|39
1641309980000|2022-01-04 15:26:20|753678.4|752678.4|754200.5|752200.5|754219|752701.2|753634.3|752117.2|40
1641309990000|2022-01-04 15:26:30|754162.8|752162.8|753658.1|752658.1|754238.6|752681.9|753658.1|752142.3|40
1641310000000|2022-01-04 15:26:40|753673|752673|754177.7|752177.7|754231.6|752697.4|753663.5|752143.4|37
1641310010000|2022-01-04 15:26:50|754209.5|752209.5|753679.6|752679.6|754211.5|752686.3|753653.5|752118.6|36
1641310020000|2022-01-04 15:27:00|753661|752661|754130.3|752130.3|754197.8|752680.4|753585.8|752069.9|39
1641310030000|2022-01-04 15:27:10|754134.4|752134.4|754076.8|752076.8|754134.4|752625.5|753552.3|752048.5|37
1641310040000|2022-01-04 15:27:20|753601.3|752601.3|754070.3|752070.3|754118.3|752601.3|753548.6|752040.6|37
1641310050000|2022-01-04 15:27:30|754044.9|752044.9|754006.4|752006.4|754116.5|752573|753567.9|752001.9|39
1641310060000|2022-01-04 15:27:40|754017.1|752017.1|753938.5|751938.5|754020.9|752526.8|753492.8|751934.1|32
1641310070000|2022-01-04 15:27:50|753938.4|751938.4|754051.7|752051.7|754100.6|752593.6|753544.2|751932.3|35
1641310080000|2022-01-04 15:28:00|754043.7|752043.7|753552.8|752552.8|754068.6|752565.8|753515.9|752021.3|38
1641310090000|2022-01-04 15:28:10|753545.5|752545.5|753535.9|752535.9|754105.1|752609.5|753523.5|752061.1|38
1641310100000|2022-01-04 15:28:20|753542|752542|753537.4|752537.4|753572.4|752572.4|753524.3|752524.3|35
1641310110000|2022-01-04 15:28:30|753554.8|752554.8|753511.4|752511.4|753554.8|752554.8|753469.7|752469.7|33
1641310120000|2022-01-04 15:28:40|753511.7|752511.7|753479.4|752479.4|753533.1|752533.1|753446.5|752446.5|32
1641310130000|2022-01-04 15:28:50|753508.3|752508.3|753503.8|752503.8|753514.5|752514.5|753461.6|752461.6|31
1641310140000|2022-01-04 15:29:00|753479.1|752479.1|753431|752431|753866|752518.1|753299.1|751851.8|37
1641310150000|2022-01-04 15:29:10|753426.3|752426.3|753401.8|752401.8|753935.9|752454.2|753391.4|751904.4|39
1641310160000|2022-01-04 15:29:20|753921.3|751921.3|753395|752395|753986.4|752502.3|753395|751893.8|38
1641310170000|2022-01-04 15:29:30|753394.6|752394.6|753368.4|752368.4|753889.6|752394.6|753320.1|751808.4|38
1641310180000|2022-01-04 15:29:40|753378.1|752378.1|753380.4|752380.4|753867.4|752391.2|753332.2|751850.2|37
1641310190000|2022-01-04 15:29:50|753355.3|752355.3|753488.7|752488.7|753969.3|752488.7|753355.3|751884.4|36
1641310200000|2022-01-04 15:30:00|753498|752498|753321.8|752321.8|753969.1|752498|753287.9|751806|38
1641310210000|2022-01-04 15:30:10|753329.9|752329.9|753664.6|751664.6|753832.6|752329.9|753177.3|751664.6|37
1641310220000|2022-01-04 15:30:20|753652|751652|753549.2|751549.2|753676|752159|753067.9|751549.2|40
1641310230000|2022-01-04 15:30:30|753608.4|751608.4|753573.9|751573.9|753623.3|752094.5|753062.1|751545.8|39
1641310240000|2022-01-04 15:30:40|753611.6|751611.6|753607.8|751607.8|753619.3|752085.9|753055|751562.7|39
1641310250000|2022-01-04 15:30:50|753095.7|752095.7|752775.7|751775.7|753640.5|752095.7|752746.8|751245.3|39
1641310260000|2022-01-04 15:31:00|753288.7|751288.7|752811.5|751811.5|753314.1|751824.7|752688.1|751221.7|40
1641310270000|2022-01-04 15:31:10|753277.9|751277.9|753260.6|751260.6|753338.3|751900.2|752780.1|751260.2|38
1641310280000|2022-01-04 15:31:20|753283.1|751283.1|752746|751746|753283.1|751778.7|752708.3|751214.6|39
1641310290000|2022-01-04 15:31:30|752729.5|751729.5|752739.6|751739.6|753243.4|751759.8|752705|751211|36
1641310300000|2022-01-04 15:31:40|752733.6|751733.6|752725.5|751725.5|752766.6|751766.6|752704.7|751704.7|34
1641310310000|2022-01-04 15:31:50|752741|751741|752727.2|750727.2|752903.8|751779.9|752259.3|750669.1|40
1641310320000|2022-01-04 15:32:00|752706.7|750706.7|752761.1|750761.1|752768.1|750768.1|752537.7|750537.7|40
1641310330000|2022-01-04 15:32:10|752762.9|750762.9|752806.9|750806.9|752855.1|750855.1|752732|750732|40
1641310340000|2022-01-04 15:32:20|752798.5|750798.5|752997.6|750997.6|753075.7|751075.7|752798.5|750798.5|40
1641310350000|2022-01-04 15:32:30|753003.6|751003.6|752992.9|750992.9|753077.8|751077.8|752985.1|750985.1|39
1641310360000|2022-01-04 15:32:40|752998.3|750998.3|753019.7|751019.7|753019.7|751019.7|752969.5|750969.5|34
1641310370000|2022-01-04 15:32:50|753011|751011|752809|750809|753022|751022|752790.5|750790.5|37
1641310380000|2022-01-04 15:33:00|752822.3|750822.3|752989.6|750989.6|752992.9|750992.9|752804.3|750804.3|36
1641310390000|2022-01-04 15:33:10|753018|751018|752423.2|751423.2|753077.2|751437.5|752411.2|750906|38
1641310400000|2022-01-04 15:33:20|752441.3|751441.3|752406.6|751406.6|752955.6|751441.3|752404.1|750898.7|29
1641310410000|2022-01-04 15:33:30|752411.7|751411.7|752893.2|750893.2|752903.7|751414.9|752371.7|750871.2|33
1641310420000|2022-01-04 15:33:40|752890|750890|752889.4|750889.4|752896.1|750896.1|752868.2|750868.2|27
1641310430000|2022-01-04 15:33:50|752879.9|750879.9|752905.5|750905.5|752908.3|750908.3|752865.8|750865.8|30
1641310440000|2022-01-04 15:34:00|752904.8|750904.8|752925.8|750925.8|752925.8|751405|752405|750889.1|29
1641310450000|2022-01-04 15:34:10|752451.5|751451.5|753013.8|751013.8|753132.6|751577.8|752451.5|750997.5|36
1641310460000|2022-01-04 15:34:20|753012.8|751012.8|752528.8|751528.8|753019.4|751557.1|752489.1|750997.3|37
1641310470000|2022-01-04 15:34:30|753042.7|751042.7|753009.3|751009.3|753100.9|751583.9|752583.9|751004.3|39
1641310480000|2022-01-04 15:34:40|753014.7|751014.7|753033.8|751033.8|753066.9|751066.9|753005.9|751005.9|27
1641310490000|2022-01-04 15:34:50|753028|751028|753064.2|751064.2|753091.2|751091.2|753025.9|751025.9|36
1641310500000|2022-01-04 15:35:00|753061.8|751061.8|753036.2|751036.2|753067.6|751067.6|752990.1|750990.1|31
1641310510000|2022-01-04 15:35:10|753035.6|751035.6|753095|751095|753118.1|751579.4|752579.4|751035.6|32
1641310520000|2022-01-04 15:35:20|753093.6|751093.6|753131.1|751131.1|753167.4|751635.4|752588.2|751081.4|36
1641310530000|2022-01-04 15:35:30|753125.4|751125.4|753073.2|751073.2|753132.4|751592.8|752561.1|751048.7|33
1641310540000|2022-01-04 15:35:40|753082.2|751082.2|753050.5|751050.5|753090|751592.5|752592.5|751048.6|29
1641310550000|2022-01-04 15:35:50|753058.7|751058.7|753004.9|751004.9|753062.1|751526.1|752504.7|751003.3|31
1641310560000|2022-01-04 15:36:00|753000.7|751000.7|753038.8|751038.8|753083.2|751558.1|752539.1|751000.7|33
1641310570000|2022-01-04 15:36:10|753041|751041|753101|751101|753102.3|751102.3|753024.8|751024.8|37
1641310580000|2022-01-04 15:36:20|753083.5|751083.5|753023.4|751023.4|753134.4|751537.2|752513.8|751022.7|37
1641310590000|2022-01-04 15:36:30|753023.8|751023.8|753079|751079|753079|751557.3|752530.5|751023.8|36
1641310600000|2022-01-04 15:36:40|753066.3|751066.3|752541.7|751541.7|753080.6|751556.9|752538.4|751036.2|33
1641310610000|2022-01-04 15:36:50|752554.9|751554.9|753031.7|751031.7|753038.1|751554.9|752509|751014.8|26
1641310620000|2022-01-04 15:37:00|753030.2|751030.2|753071|751071|753078.4|751542|752531.9|751027.4|36
1641310630000|2022-01-04 15:37:10|753076.8|751076.8|753047.8|751047.8|753093.3|751093.3|753034|751034|30
1641310640000|2022-01-04 15:37:20|753042.4|751042.4|753042.7|751042.7|753055|751055|753028.1|751028.1|25
1641310650000|2022-01-04 15:37:30|753038.3|751038.3|753079.3|751079.3|753082.5|751565.9|752565.9|751032.7|25
1641310660000|2022-01-04 15:37:40|753082|751082|753131|751131|753131|751131|753082|751082|34
1641310670000|2022-01-04 15:37:50|753127.3|751127.3|753147|751147|753176.7|751176.7|753127.3|751127.3|26
1641310680000|2022-01-04 15:38:00|753144.4|751144.4|753132.2|751132.2|753194.6|751659.7|752659.7|751127.7|27
1641310690000|2022-01-04 15:38:10|753133.2|751133.2|753156.1|751156.1|753166.2|751166.2|753132.2|751132.2|24
1641310700000|2022-01-04 15:38:20|753153.1|751153.1|753163.2|751163.2|753163.6|751163.6|753133|751133|29
1641310710000|2022-01-04 15:38:30|753185.6|751185.6|753298.5|751298.5|753304.1|751728.3|752720.2|751163.1|38
1641310720000|2022-01-04 15:38:40|753295.8|751295.8|753186.2|751186.2|753344.3|751784.5|752686.4|751182.7|34
1641310730000|2022-01-04 15:38:50|753184.8|751184.8|753169.2|751169.2|753195.9|751667.6|752657.8|751167|33
1641310740000|2022-01-04 15:39:00|753176|751176|753237.8|751237.8|753273.8|751767.3|752707.6|751170.4|35
1641310750000|2022-01-04 15:39:10|753238.7|751238.7|753196.6|751196.6|753238.7|751238.7|753189.8|751189.8|31
1641310760000|2022-01-04 15:39:20|753191.7|751191.7|753230.3|751230.3|753248.2|751755.1|752665.9|751175.6|37
1641310770000|2022-01-04 15:39:30|753244|751244|753463.3|751463.3|753526.2|751837.7|752762|751244|36
1641310780000|2022-01-04 15:39:40|753462.3|751462.3|753644.5|751644.5|753655.7|752074.7|753023.2|751438|34
1641310790000|2022-01-04 15:39:50|753650.6|751650.6|753534.3|751534.3|753650.6|752115.2|753010|751516|38
1641310800000|2022-01-04 15:40:00|753517.9|751517.9|753077.1|752077.1|753598.5|752080|752985.1|751459.3|37
1641310810000|2022-01-04 15:40:10|753064.6|752064.6|753022.5|752022.5|753565.8|752064.6|753022.5|751524.8|29
1641310820000|2022-01-04 15:40:20|753022.2|752022.2|753050.9|752050.9|753057.1|752057.1|753022.2|752022.2|31
1641310830000|2022-01-04 15:40:30|753055.3|752055.3|753046.9|752046.9|753055.3|752055.3|753024.5|752024.5|29
1641310840000|2022-01-04 15:40:40|753047.2|752047.2|753044.4|752044.4|753055.9|752055.9|753025.1|752025.1|30
1641310850000|2022-01-04 15:40:50|753055.8|752055.8|753447.6|751447.6|753450.3|752055.8|752929.6|751441.2|38
1641310860000|2022-01-04 15:41:00|753446.4|751446.4|753449.6|751449.6|753461.5|751956.2|752907.8|751411|32
1641310870000|2022-01-04 15:41:10|753449.4|751449.4|753481.1|751481.1|753489.7|751979.2|752912.3|751449.4|38
1641310880000|2022-01-04 15:41:20|753482.9|751482.9|752994.6|751994.6|753498.2|751996.6|752954.4|751475.4|26
1641310890000|2022-01-04 15:41:30|752989.7|751989.7|752978.4|751978.4|753487.4|751994.7|752976.1|751487.4|28
1641310900000|2022-01-04 15:41:40|752979.4|751979.4|752954.3|751954.3|752988.5|751988.5|752950.8|751950.8|26
1641310910000|2022-01-04 15:41:50|752950|751950|752962.6|751962.6|752963.2|751963.2|752948.7|751948.7|12
1641310920000|2022-01-04 15:42:00|752962.8|751962.8|752927.3|751927.3|752972.4|751972.4|752916.5|751916.5|27
1641310930000|2022-01-04 15:42:10|752929.5|751929.5|752928.2|751928.2|752938.8|751938.8|752909.7|751909.7|25
1641310940000|2022-01-04 15:42:20|752927.7|751927.7|752986.4|751986.4|753001.4|752001.4|752926.7|751926.7|23
1641310950000|2022-01-04 15:42:30|752981.9|751981.9|752964.6|751964.6|752985.3|751985.3|752954.9|751954.9|20
1641310960000|2022-01-04 15:42:40|752963.7|751963.7|752923.4|751923.4|753000.9|752000.9|752922.7|751922.7|24
1641310970000|2022-01-04 15:42:50|752922.3|751922.3|752995.2|751995.2|753000.3|752000.3|752922.3|751922.3|26
1641310980000|2022-01-04 15:43:00|752991.3|751991.3|753448.1|751448.1|753451.6|751991.3|752941|751436.2|29
1641310990000|2022-01-04 15:43:10|753437.8|751437.8|752892.1|751892.1|753457|751924.5|752866.1|751437.8|27
1641311000000|2022-01-04 15:43:20|752898.6|751898.6|752897.1|751897.1|752898.6|751898.6|752892.8|751892.8|18
1641311010000|2022-01-04 15:43:30|752897.4|751897.4|753349.5|751349.5|753349.5|751903.3|752841.9|751330.9|29
1641311020000|2022-01-04 15:43:40|753344.6|751344.6|753330.1|751330.1|753355.5|751355.5|753312.3|751312.3|32
1641311030000|2022-01-04 15:43:50|753327.2|751327.2|752803.8|751803.8|753327.2|751805|752747.6|751257.2|33
1641311040000|2022-01-04 15:44:00|752787.2|751787.2|752675.9|751675.9|752812.9|751812.9|752666.4|751666.4|31
1641311050000|2022-01-04 15:44:10|752676.9|751676.9|752725.9|751725.9|753186.5|751730.1|752676.9|751168.5|30
1641311060000|2022-01-04 15:44:20|752726|751726|753150.9|751150.9|753200.3|751726|752714.3|751138.3|27
1641311070000|2022-01-04 15:44:30|753155.1|751155.1|753162.5|751162.5|753162.5|751670.9|752639.2|751134.9|27
1641311080000|2022-01-04 15:44:40|752673.8|751673.8|752689.9|751689.9|753170.7|751696.8|752650.1|751149.3|30
1641311090000|2022-01-04 15:44:50|752690.1|751690.1|752716.7|751716.7|752721.1|751721.1|752666.9|751666.9|35
1641311100000|2022-01-04 15:45:00|752702.7|751702.7|753115.1|751115.1|753180.4|751702.7|752619.7|751115.1|30
1641311110000|2022-01-04 15:45:10|753119.2|751119.2|752529.8|751529.8|753184.2|751672.7|752529.8|751113.3|25
1641311120000|2022-01-04 15:45:20|752467.7|751467.7|752965|750965|752978.6|751486.5|752441.2|750963.3|31
1641311130000|2022-01-04 15:45:30|752969|750969|752971.6|750971.6|752973.8|750973.8|752957.9|750957.9|23
1641311140000|2022-01-04 15:45:40|752971.9|750971.9|753058.4|751058.4|753070.4|751070.4|752968.1|750968.1|26
1641311150000|2022-01-04 15:45:50|753070.9|751070.9|753061.5|751061.5|753091.9|751530.7|752530.7|751058.5|30
1641311160000|2022-01-04 15:46:00|753059.8|751059.8|753066.3|751066.3|753080.5|751080.5|753059.2|751059.2|21
1641311170000|2022-01-04 15:46:10|753067.9|751067.9|753233.5|751233.5|753233.5|751724.5|752689.9|751051.5|32
1641311180000|2022-01-04 15:46:20|753230.4|751230.4|753219.5|751219.5|753244|751244|753218|751218|18
1641311190000|2022-01-04 15:46:30|753220|751220|753217|751217|753220|751220|753209.6|751209.6|16
1641311200000|2022-01-04 15:46:40|753205.6|751205.6|753212|751212|753219.7|751219.7|753205.6|751205.6|18
1641311210000|2022-01-04 15:46:50|753216.5|751216.5|753212.1|751212.1|753229.3|751229.3|753209.9|751209.9|22
1641311220000|2022-01-04 15:47:00|753211.8|751211.8|753208|751208|753226.7|751226.7|753205.9|751205.9|23
1641311230000|2022-01-04 15:47:10|753218.2|751218.2|753263.3|751263.3|753270.9|751270.9|753211.4|751211.4|19
1641311240000|2022-01-04 15:47:20|753269.9|751269.9|753355.2|751355.2|753366.9|751366.9|753269.9|751269.9|28
1641311250000|2022-01-04 15:47:30|753353.8|751353.8|753361.9|751361.9|753371.7|751371.7|753346.3|751346.3|24
1641311260000|2022-01-04 15:47:40|753361.3|751361.3|753369|751369|753378.8|751862.1|752862.1|751355.1|26
1641311270000|2022-01-04 15:47:50|753365.9|751365.9|753362.9|751362.9|753376.3|751376.3|753356.8|751356.8|22
1641311280000|2022-01-04 15:48:00|753361|751361|753371.3|751371.3|753377.2|751377.2|753359.3|751359.3|22
1641311290000|2022-01-04 15:48:10|753371.9|751371.9|753342.1|751342.1|753380.5|751380.5|753338.5|751338.5|23
1641311300000|2022-01-04 15:48:20|753341.9|751341.9|753327.9|751327.9|753347.6|751347.6|753320.5|751320.5|24
1641311310000|2022-01-04 15:48:30|753323.5|751323.5|753235.3|751235.3|753330.3|751330.3|753209.8|751209.8|26
1641311320000|2022-01-04 15:48:40|753254.1|751254.1|752714.1|751714.1|753254.1|751714.1|752714.1|751194.1|15
1641311330000|2022-01-04 15:48:50|753216.7|751216.7|753127.4|751127.4|753241|751741.1|752704.4|751107.2|18
1641311340000|2022-01-04 15:49:00|753085.4|751085.4|753021.3|751021.3|753139.7|751602.3|752600.5|751006.7|22
1641311350000|2022-01-04 15:49:10|753029.4|751029.4|753007.4|751007.4|753035.3|751035.3|752996.5|750996.5|24
1641311360000|2022-01-04 15:49:20|752997.4|750997.4|752978.7|750978.7|753008.9|751008.9|752972.1|750972.1|27
1641311370000|2022-01-04 15:49:30|752980.9|750980.9|752996.3|750996.3|753013.4|751013.4|752978.7|750978.7|32
1641311380000|2022-01-04 15:49:40|752994.6|750994.6|752986.3|750986.3|753005.1|751005.1|752982.7|750982.7|27
1641311390000|2022-01-04 15:49:50|752987.6|750987.6|752990.6|750990.6|753011.3|751471.1|752471.1|750975.2|27
1641311400000|2022-01-04 15:50:00|753014.8|751014.8|753014.8|751014.8|753020.5|751484.6|752484.6|750976|17
1641311410000|2022-01-04 15:50:10|753015.8|751015.8|752439.6|751439.6|753015.8|751491.4|752412|750920.1|21
1641311420000|2022-01-04 15:50:20|752428.9|751428.9|752935.9|750935.9|752937.4|751438.6|752420|750902.7|20
1641311430000|2022-01-04 15:50:30|752367.8|751367.8|752372.1|751372.1|752877.9|751418.3|752351|750877.9|27
1641311440000|2022-01-04 15:50:40|752383.5|751383.5|752365|751365|752893.3|751397.8|752348.8|750879.4|25
1641311450000|2022-01-04 15:50:50|752357.3|751357.3|752914.9|750914.9|752935|751372|752357.3|750857.9|13
1641311460000|2022-01-04 15:51:00|752906.8|750906.8|752927.2|750927.2|752937.4|751442.7|752433.4|750906.8|20
1641311470000|2022-01-04 15:51:10|752929.4|750929.4|752920.5|750920.5|752944|751442.3|752416.7|750917.4|21
1641311480000|2022-01-04 15:51:20|752921.4|750921.4|752390.8|751390.8|752921.4|751408.1|752384.9|750920|18
1641311490000|2022-01-04 15:51:30|752384|751384|752381.5|751381.5|752852.5|751390.6|752372.5|750852.5|13
1641311500000|2022-01-04 15:51:40|752383|751383|752384|751384|752390.5|751390.5|752376.2|751376.2|14
1641311510000|2022-01-04 15:51:50|752384.4|751384.4|752848.9|750848.9|752887.8|751384.4|752377.4|750848.9|18
1641311520000|2022-01-04 15:52:00|752864.4|750864.4|752870.1|750870.1|752873.7|750873.7|752864.4|750864.4|12
1641311530000|2022-01-04 15:52:10|752869.5|750869.5|752393.1|751393.1|752879.9|751396.9|752389.1|750863|16
1641311540000|2022-01-04 15:52:20|752379.2|751379.2|753081.4|751081.4|753081.4|751458|752379.2|750910|20
1641311550000|2022-01-04 15:52:30|753073.2|751073.2|753143|751143|753163.8|751163.8|753073.2|751073.2|29
1641311560000|2022-01-04 15:52:40|753146.6|751146.6|753146.7|751146.7|753153.2|751153.2|753135.4|751135.4|22
1641311570000|2022-01-04 15:52:50|753144.9|751144.9|753150.2|751150.2|753152.9|751152.9|753142.9|751142.9|17
1641311580000|2022-01-04 15:53:00|753152|751152|753188.9|751188.9|753191.3|751191.3|753134.4|751134.4|20
1641311590000|2022-01-04 15:53:10|753183|751183|753195.8|751195.8|753217.7|751217.7|753179.1|751179.1|26
1641311600000|2022-01-04 15:53:20|753203.6|751203.6|753285.1|751285.1|753296.6|751296.6|753187.8|751187.8|26
1641311610000|2022-01-04 15:53:30|753282.5|751282.5|753362.2|751362.2|753370.4|751370.4|753282.5|751282.5|25
1641311620000|2022-01-04 15:53:40|753360|751360|753381.7|751381.7|753384.6|751384.6|753354.9|751354.9|24
1641311630000|2022-01-04 15:53:50|753370.3|751370.3|753369.8|751369.8|753391|751391|753364.1|751364.1|26
1641311640000|2022-01-04 15:54:00|753371.7|751371.7|753380|751380|753391.8|751391.8|753371.7|751371.7|24
1641311650000|2022-01-04 15:54:10|752866.8|751866.8|753408.5|751408.5|753412.7|751866.8|752866.8|751379.6|22
1641311660000|2022-01-04 15:54:20|753408.4|751408.4|753356.2|751356.2|753410.2|751410.2|753356.2|751356.2|21
1641311670000|2022-01-04 15:54:30|753361.7|751361.7|753389.6|751389.6|753413.6|751413.6|753361.7|751361.7|20
1641311680000|2022-01-04 15:54:40|753389.4|751389.4|753377.6|751377.6|753396.3|751396.3|753369.7|751369.7|16
1641311690000|2022-01-04 15:54:50|753385.6|751385.6|753403.9|751403.9|753403.9|751403.9|753381.6|751381.6|27
1641311700000|2022-01-04 15:55:00|753409.9|751409.9|753392.9|751392.9|753409.9|751409.9|753390.2|751390.2|19
1641311710000|2022-01-04 15:55:10|753392.8|751392.8|753393.8|751393.8|753396|751396|753377.3|751377.3|16
1641311720000|2022-01-04 15:55:20|753394.2|751394.2|752913.5|751913.5|753434.1|751919.9|752888.3|751394.2|23
1641311730000|2022-01-04 15:55:30|752914.9|751914.9|752916.5|751916.5|752917.7|751917.7|752909.1|751909.1|18
1641311740000|2022-01-04 15:55:40|752924.8|751924.8|752948.7|751948.7|753455.9|751970.1|752924.8|751431.2|21
1641311750000|2022-01-04 15:55:50|752961|751961|752959.7|751959.7|753471|751963.4|752959.7|751444.6|23
1641311760000|2022-01-04 15:56:00|752960.8|751960.8|752957.9|751957.9|753456.1|751979.4|752951.7|751456.1|28
1641311770000|2022-01-04 15:56:10|752953.7|751953.7|752974.5|751974.5|753505.7|751994.3|752943.3|751436.8|34
1641311780000|2022-01-04 15:56:20|752995.7|751995.7|752991.6|751991.6|753500.9|751995.7|752966.7|751462|27
1641311790000|2022-01-04 15:56:30|752995.2|751995.2|753505.2|751505.2|753511.8|751998.6|752988.8|751493.3|18
1641311800000|2022-01-04 15:56:40|753502.9|751502.9|753314.2|751314.2|753510.9|751985.2|752833.9|751314.2|22
1641311810000|2022-01-04 15:56:50|753300|751300|753317.7|751317.7|753333|751333|753296.8|751296.8|22
1641311820000|2022-01-04 15:57:00|753314.8|751314.8|753308.2|751308.2|753346.9|751346.9|753302.4|751302.4|24
1641311830000|2022-01-04 15:57:10|753306.7|751306.7|753328.2|751328.2|753332.9|751332.9|753301.2|751301.2|21
1641311840000|2022-01-04 15:57:20|753324.4|751324.4|753344.9|751344.9|753360.6|751360.6|753303.6|751303.6|21
1641311850000|2022-01-04 15:57:30|753352.9|751352.9|753331.3|751331.3|753364.1|751836|752795.2|751258.5|35
1641311860000|2022-01-04 15:57:40|753328.9|751328.9|753333.5|751333.5|753350.3|751803.6|752803.6|751274.6|26
1641311870000|2022-01-04 15:57:50|753332.1|751332.1|753330.7|751330.7|753340.4|751340.4|753311.5|751311.5|31
1641311880000|2022-01-04 15:58:00|753331.5|751331.5|752725.5|751725.5|753338.7|751754|752723.5|751331.5|22
1641311890000|2022-01-04 15:58:10|752724.4|751724.4|753216.7|751216.7|753233.9|751741.2|752714.4|751201.1|30
1641311900000|2022-01-04 15:58:20|753205.8|751205.8|753074.4|751074.4|753210.8|751210.8|753043.6|751043.6|29
1641311910000|2022-01-04 15:58:30|753069.4|751069.4|753006.8|751006.8|753085.4|751493|752493|750979.2|32
1641311920000|2022-01-04 15:58:40|752910.4|750910.4|752854.8|750854.8|752957.8|751443.6|752443.6|750854.8|31
1641311930000|2022-01-04 15:58:50|752871|750871|752900.9|750900.9|752970.5|751463.2|752346.6|750867.6|25
1641311940000|2022-01-04 15:59:00|752922.5|750922.5|752920.5|750920.5|752946.5|751359.5|752359.5|750881.2|27
1641311950000|2022-01-04 15:59:10|752410|751410|752993.7|750993.7|752993.7|751410|752410|750922.8|27
1641311960000|2022-01-04 15:59:20|752495.7|751495.7|753024.5|751024.5|753066.3|751536.1|752495.7|750986.4|34
1641311970000|2022-01-04 15:59:30|753013.5|751013.5|753002.8|751002.8|753067.7|751527.9|752514.9|750980.3|32
1641311980000|2022-01-04 15:59:40|752998|750998|752990.5|750990.5|753009.5|751009.5|752979.5|750979.5|27
1641311990000|2022-01-04 15:59:50|753006.8|751006.8|753011.3|751011.3|753038.6|751038.6|752984.3|750984.3|28
1641312000000|2022-01-04 16:00:00|753023.7|751023.7|752842.5|750842.5|753023.7|751023.7|752839.9|750839.9|37
1641312010000|2022-01-04 16:00:10|752852.9|750852.9|752919|750919|753028|751473.5|752416.6|750824.8|38
1641312020000|2022-01-04 16:00:20|752876.6|750876.6|752921.7|750921.7|752921.7|750921.7|752864|750864|34
1641312030000|2022-01-04 16:00:30|752908.7|750908.7|752895.3|750895.3|752916.8|751401.7|752375.8|750833.8|38
1641312040000|2022-01-04 16:00:40|752901.4|750901.4|752859.4|750859.4|752906.2|751407.6|752376.4|750859.4|34
1641312050000|2022-01-04 16:00:50|752368.4|751368.4|752378.1|751378.1|752893.2|751388.1|752354.7|750855.4|28
1641312060000|2022-01-04 16:01:00|752376.5|751376.5|752341|751341|752917.1|751440.5|752333.9|750863.2|32
1641312070000|2022-01-04 16:01:10|752353.9|751353.9|752293.4|751293.4|752860.8|751383.5|752293.4|750784.2|31
1641312080000|2022-01-04 16:01:20|752290.1|751290.1|752841.9|750841.9|752852.2|751308.7|752279.5|750785.8|36
1641312090000|2022-01-04 16:01:30|752835.1|750835.1|752154.1|751154.1|752835.2|751255.4|752141.8|750629.8|34
1641312100000|2022-01-04 16:01:40|752179.1|751179.1|752117.3|751117.3|752646.9|751179.8|752103.8|750606.8|27
1641312110000|2022-01-04 16:01:50|752120.3|751120.3|752405.4|750405.4|752603.7|751123|751911|750396.8|33
1641312120000|2022-01-04 16:02:00|752404.4|750404.4|752309.8|750309.8|752419.3|750906.5|751868.2|750297.8|37
1641312130000|2022-01-04 16:02:10|752321.4|750321.4|752297.2|750297.2|752327.1|750810.1|751798.5|750284.7|39
1641312140000|2022-01-04 16:02:20|752302.1|750302.1|752242.9|750242.9|752302.1|750804.7|751746.1|750242.9|37
1641312150000|2022-01-04 16:02:30|752248.4|750248.4|751872|750872|752348.1|750872|751780|750248.4|32
1641312160000|2022-01-04 16:02:40|751879.9|750879.9|751963.6|750963.6|752441.1|750963.6|751879.9|750389.8|37
1641312170000|2022-01-04 16:02:50|752384.4|750384.4|752057.6|751057.6|752472.5|751074.2|752048.4|750384.4|33
1641312180000|2022-01-04 16:03:00|752059.3|751059.3|752611.6|750611.6|752617.5|751142.1|752059.3|750593.3|29
1641312190000|2022-01-04 16:03:10|752106.3|751106.3|752547.4|750547.4|752602.9|751108.8|752105.9|750526.2|36
1641312200000|2022-01-04 16:03:20|752544|750544|752082.1|751082.1|752570|751082.1|752066.8|750543.9|32
1641312210000|2022-01-04 16:03:30|752081.3|751081.3|752524.2|750524.2|752524.2|751129.4|751994.9|750462.6|33
1641312220000|2022-01-04 16:03:40|752518.7|750518.7|752503.8|750503.8|752533.8|751005.3|752005.3|750502.6|34
1641312230000|2022-01-04 16:03:50|752504.7|750504.7|752500.6|750500.6|752507.1|750507.1|752495.2|750495.2|22
1641312240000|2022-01-04 16:04:00|752500.9|750500.9|752099.7|751099.7|752509|751144.6|752096.9|750500.9|28
1641312250000|2022-01-04 16:04:10|752104.5|751104.5|752598.8|750598.8|752612.5|751104.5|752097.5|750598.5|22
1641312260000|2022-01-04 16:04:20|752611.2|750611.2|752598.1|750598.1|752612.5|750612.5|752597.8|750597.8|28
1641312270000|2022-01-04 16:04:30|752596.4|750596.4|752615|750615|752618|750618|752596.4|750596.4|27
1641312280000|2022-01-04 16:04:40|752596.3|750596.3|752560.2|750560.2|752596.3|750596.3|752560.2|750560.2|30
1641312290000|2022-01-04 16:04:50|752558.4|750558.4|752527.7|750527.7|752561.8|750561.8|752521.8|750521.8|26
1641312300000|2022-01-04 16:05:00|752512.7|750512.7|752529|750529|752534.9|750534.9|752493.8|750493.8|34
1641312310000|2022-01-04 16:05:10|752546.4|750546.4|752598.6|750598.6|752598.6|750598.6|752532.1|750532.1|29
1641312320000|2022-01-04 16:05:20|752604.7|750604.7|752579.9|750579.9|752604.7|750604.7|752575|750575|27
1641312330000|2022-01-04 16:05:30|752587.8|750587.8|752162.9|751162.9|752654.1|751163.8|752160.4|750568.4|25
1641312340000|2022-01-04 16:05:40|752159.4|751159.4|752271.7|751271.7|752279.6|751279.6|752159.4|751159.4|28
1641312350000|2022-01-04 16:05:50|752286.8|751286.8|752407.7|751407.7|752834.6|751407.7|752286.8|750826.9|32
1641312360000|2022-01-04 16:06:00|752406.7|751406.7|752413.7|751413.7|752919.2|751415|752405.3|750907.9|33
1641312370000|2022-01-04 16:06:10|752413.5|751413.5|752439.9|751439.9|752954.8|751447.2|752413.5|750911.4|29
1641312380000|2022-01-04 16:06:20|752439.6|751439.6|752927.5|750927.5|752948.9|751451.5|752423.7|750926.5|36
1641312390000|2022-01-04 16:06:30|752926.4|750926.4|753096.7|751096.7|753108.4|751108.4|752911.8|750911.8|33
1641312400000|2022-01-04 16:06:40|753090.3|751090.3|753145.1|751145.1|753165.1|751165.1|753089.9|751089.9|32
1641312410000|2022-01-04 16:06:50|753139|751139|753126.9|751126.9|753146.7|751146.7|753112.7|751112.7|28
1641312420000|2022-01-04 16:07:00|753136.1|751136.1|753211|751211|753211.6|751211.6|753136.1|751136.1|34
1641312430000|2022-01-04 16:07:10|753212.7|751212.7|753206.4|751206.4|753216.5|751216.5|753188.4|751188.4|24
1641312440000|2022-01-04 16:07:20|753202.1|751202.1|753309.9|751309.9|753309.9|751309.9|753200.5|751200.5|31
1641312450000|2022-01-04 16:07:30|753304.4|751304.4|752853.6|751853.6|753316.8|751877.8|752853.6|751284.5|32
1641312460000|2022-01-04 16:07:40|752854|751854|753153.9|751153.9|753361.8|751897.6|752832.9|751147.6|35
1641312470000|2022-01-04 16:07:50|753157.3|751157.3|753061.2|751061.2|753186.3|751186.3|753053.5|751053.5|34
1641312480000|2022-01-04 16:08:00|753052.3|751052.3|752975.9|750975.9|753067.8|751067.8|752975.9|750975.9|30
1641312490000|2022-01-04 16:08:10|752973.4|750973.4|752974.5|750974.5|753029.5|751029.5|752959.8|750959.8|30
1641312500000|2022-01-04 16:08:20|752972.2|750972.2|752944.1|750944.1|752972.2|750972.2|752913.6|750913.6|34
1641312510000|2022-01-04 16:08:30|752948.6|750948.6|752954.1|750954.1|752963|750963|752943.6|750943.6|30
1641312520000|2022-01-04 16:08:40|752954.7|750954.7|752939|750939|752955.9|750955.9|752929|750929|26
1641312530000|2022-01-04 16:08:50|752938.4|750938.4|752976.3|750976.3|752976.3|750976.3|752930.8|750930.8|27
1641312540000|2022-01-04 16:09:00|752973.8|750973.8|752963.9|750963.9|752981.4|751480|752480|750958.1|27
1641312550000|2022-01-04 16:09:10|752960.4|750960.4|753166.6|751166.6|753169.7|751622.6|752620.9|750897.5|30
1641312560000|2022-01-04 16:09:20|753165.9|751165.9|753196.3|751196.3|753200|751706.7|752694.3|751165.9|27
1641312570000|2022-01-04 16:09:30|753198|751198|753194|751194|753202.8|751202.8|753159.8|751159.8|27
1641312580000|2022-01-04 16:09:40|753189.5|751189.5|753164|751164|753222.3|751222.3|753163.1|751163.1|30
1641312590000|2022-01-04 16:09:50|753165.3|751165.3|753156.4|751156.4|753187|751187|753154.8|751154.8|29
1641312600000|2022-01-04 16:10:00|753162.4|751162.4|753267.6|751267.6|753272.2|751690.9|752686.9|751157.4|28
1641312610000|2022-01-04 16:10:10|753291.1|751291.1|753230|751230|753329.5|751667.4|752667.4|751184.5|32
1641312620000|2022-01-04 16:10:20|753249.8|751249.8|753195.4|751195.4|753297|751721.6|752721.6|751180|33
1641312630000|2022-01-04 16:10:30|753204.8|751204.8|753267|751267|753267|751267|753204.8|751204.8|31
1641312640000|2022-01-04 16:10:40|753265.4|751265.4|753293.2|751293.2|753364.4|751364.4|753261.1|751261.1|28
1641312650000|2022-01-04 16:10:50|753289.9|751289.9|753362.6|751362.6|753362.6|751362.6|753289.9|751289.9|32
1641312660000|2022-01-04 16:11:00|753360.1|751360.1|753402.7|751402.7|753415.8|751916.4|752880.8|751350.7|31
1641312670000|2022-01-04 16:11:10|753377.4|751377.4|753392.3|751392.3|753392.3|751392.3|753368|751368|31
1641312680000|2022-01-04 16:11:20|753397|751397|753174.7|751174.7|753397.8|751845.4|752838.8|751174.7|33
1641312690000|2022-01-04 16:11:30|753203.6|751203.6|753229.4|751229.4|753229.4|751229.4|753197.2|751197.2|27
1641312700000|2022-01-04 16:11:40|753230.3|751230.3|753326.2|751326.2|753334.4|751812.1|752758.8|751226.3|26
1641312710000|2022-01-04 16:11:50|753327.1|751327.1|753318|751318|753332.1|751332.1|753300.7|751300.7|29
1641312720000|2022-01-04 16:12:00|753320.2|751320.2|753274.1|751274.1|753323.4|751787.2|752766.2|751258.4|25
1641312730000|2022-01-04 16:12:10|753266.9|751266.9|753175.8|751175.8|753266.9|751266.9|753162.5|751162.5|19
1641312740000|2022-01-04 16:12:20|753171.2|751171.2|753281.1|751281.1|753283|751761.5|752746.1|751169.9|21
1641312750000|2022-01-04 16:12:30|753291.1|751291.1|753229.6|751229.6|753307.8|751803.7|752802|751207.7|29
1641312760000|2022-01-04 16:12:40|753231.8|751231.8|753168.7|751168.7|753231.9|751638.5|752638.5|751144.8|32
1641312770000|2022-01-04 16:12:50|753178|751178|753278.3|751278.3|753284.5|751284.5|753178|751178|27
1641312780000|2022-01-04 16:13:00|753281.2|751281.2|753311|751311|753319.7|751319.7|753269|751269|34
1641312790000|2022-01-04 16:13:10|753314.6|751314.6|752813.9|751813.9|753340.1|751843.7|752720.5|751249.4|32
1641312800000|2022-01-04 16:13:20|752813.6|751813.6|753188.2|751188.2|753303.7|751813.6|752706.8|751175.2|33
1641312810000|2022-01-04 16:13:30|753183.1|751183.1|752985.7|750985.7|753184.4|751612.3|752502.1|750982.1|30
1641312820000|2022-01-04 16:13:40|752990.7|750990.7|752996|750996|753001.4|751001.4|752976.2|750976.2|33
1641312830000|2022-01-04 16:13:50|752990.2|750990.2|752938.8|750938.8|752993.8|751447.8|752441.6|750938.8|31
1641312840000|2022-01-04 16:14:00|752940|750940|753119.3|751119.3|753121.2|751605.8|752541.9|750940|29
1641312850000|2022-01-04 16:14:10|753117.8|751117.8|753115|751115|753129.1|751129.1|753107.7|751107.7|24
1641312860000|2022-01-04 16:14:20|753109.6|751109.6|753127.1|751127.1|753128|751627.4|752627.4|751108.2|20
1641312870000|2022-01-04 16:14:30|753110|751110|753109|751109|753127.5|751622.3|752611.6|751098|25
1641312880000|2022-01-04 16:14:40|753109.6|751109.6|752557.8|751557.8|753113.6|751609.5|752557.8|751094|32
1641312890000|2022-01-04 16:14:50|752572.1|751572.1|752582.5|751582.5|752587.1|751587.1|752562.3|751562.3|18
1641312900000|2022-01-04 16:15:00|752578.5|751578.5|752588|751588|752607.9|751607.9|752578.5|751578.5|27
1641312910000|2022-01-04 16:15:10|752585.9|751585.9|752583.4|751583.4|752596.2|751596.2|752582.8|751582.8|23
1641312920000|2022-01-04 16:15:20|752579.9|751579.9|752632.6|751632.6|752638.2|751638.2|752579.9|751579.9|25
1641312930000|2022-01-04 16:15:30|752638.8|751638.8|753145.5|751145.5|753145.5|751656.8|752635.3|751123.2|25
1641312940000|2022-01-04 16:15:40|753149.7|751149.7|753152.4|751152.4|753160.9|751160.9|753144.2|751144.2|23
1641312950000|2022-01-04 16:15:50|753150.1|751150.1|753206.9|751206.9|753207.7|751687|752687|751150.1|22
1641312960000|2022-01-04 16:16:00|753208.3|751208.3|752644.9|751644.9|753208.3|751684.9|752632.5|751148.5|30
1641312970000|2022-01-04 16:16:10|752641.7|751641.7|753146|751146|753166.1|751650|752627.2|751140.7|23
1641312980000|2022-01-04 16:16:20|753145.6|751145.6|752602.5|751602.5|753150.3|751616.7|752587.1|751092.7|27
1641312990000|2022-01-04 16:16:30|752600.9|751600.9|753155.4|751155.4|753164.3|751621.9|752589.8|751091.8|20
1641313000000|2022-01-04 16:16:40|753152.1|751152.1|753108|751108|753152.1|751627.2|752609.2|751096.8|19
1641313010000|2022-01-04 16:16:50|753106.9|751106.9|753106.4|751106.4|753116.8|751116.8|753104.2|751104.2|22
1641313020000|2022-01-04 16:17:00|753099.6|751099.6|752599.7|751599.7|753099.7|751608.8|752580.2|751099.6|29
1641313030000|2022-01-04 16:17:10|752598.1|751598.1|752651|751651|753148.4|751668.2|752598.1|751139.5|29
1641313040000|2022-01-04 16:17:20|753152.1|751152.1|753186.3|751186.3|753189.3|751680.3|752656.9|751152.1|27
1641313050000|2022-01-04 16:17:30|753187.1|751187.1|753079.3|751079.3|753199.9|751698.1|752587.4|751079.3|32
1641313060000|2022-01-04 16:17:40|752561.5|751561.5|753060.1|751060.1|753079.9|751581.3|752545|751039.2|22
1641313070000|2022-01-04 16:17:50|753058.7|751058.7|753014.9|751014.9|753066.1|751554.7|752506.3|751009.7|27
1641313080000|2022-01-04 16:18:00|752516.5|751516.5|753037.4|751037.4|753051.6|751519.5|752516.5|751010.1|28
1641313090000|2022-01-04 16:18:10|753041.8|751041.8|753044.2|751044.2|753054.7|751054.7|753036.4|751036.4|31
1641313100000|2022-01-04 16:18:20|753029.8|751029.8|753050.5|751050.5|753050.5|751050.5|753029.8|751029.8|26
1641313110000|2022-01-04 16:18:30|753042.2|751042.2|752981.1|750981.1|753043.4|751498.4|752462.5|750891.7|33
1641313120000|2022-01-04 16:18:40|752981.9|750981.9|752910.8|750910.8|752982.9|751419.8|752419.8|750910.8|25
1641313130000|2022-01-04 16:18:50|752900.5|750900.5|752920.9|750920.9|752927.2|750927.2|752900.5|750900.5|20
1641313140000|2022-01-04 16:19:00|752924.7|750924.7|752911.4|750911.4|752933.9|750933.9|752892.5|750892.5|32
1641313150000|2022-01-04 16:19:10|752912.3|750912.3|752903.4|750903.4|752916.2|751396.4|752381.3|750896|30
1641313160000|2022-01-04 16:19:20|752901|750901|752870.8|750870.8|752914.2|750914.2|752870.4|750870.4|25
1641313170000|2022-01-04 16:19:30|752870|750870|752401.6|751401.6|752906.8|751401.6|752392.6|750865|29
1641313180000|2022-01-04 16:19:40|752407.7|751407.7|752900.6|750900.6|752916.4|751412.8|752407.7|750884.6|26
1641313190000|2022-01-04 16:19:50|752899.7|750899.7|752893.8|750893.8|752910.3|750910.3|752888.2|750888.2|19
1641313200000|2022-01-04 16:20:00|752893.3|750893.3|752847.7|750847.7|752924.5|751379.6|752360.1|750831.2|25
1641313210000|2022-01-04 16:20:10|752869|750869|752401.3|751401.3|752879.8|751401.3|752381.9|750861.9|24
1641313220000|2022-01-04 16:20:20|752399.8|751399.8|752898.1|750898.1|752898.2|751399.8|752388.2|750886.6|18
1641313230000|2022-01-04 16:20:30|752895.4|750895.4|752885.9|750885.9|752906.2|751400.4|752395.4|750885.9|31
1641313240000|2022-01-04 16:20:40|752886.2|750886.2|752426.7|751426.7|752913.5|751426.7|752365.8|750869.4|30
1641313250000|2022-01-04 16:20:50|752406.8|751406.8|752884.8|750884.8|752906.7|751407.5|752360.3|750866.7|26
1641313260000|2022-01-04 16:21:00|752880.4|750880.4|752902.4|750902.4|752904.2|751414.9|752377.2|750866.9|31
1641313270000|2022-01-04 16:21:10|752894.5|750894.5|752896.9|750896.9|752902.2|750902.2|752890.7|750890.7|27
1641313280000|2022-01-04 16:21:20|752897.3|750897.3|752883.3|750883.3|752897.3|750897.3|752863.8|750863.8|24
1641313290000|2022-01-04 16:21:30|752881.7|750881.7|752878.8|750878.8|752885.8|750885.8|752874.9|750874.9|18
1641313300000|2022-01-04 16:21:40|752882.8|750882.8|752875.3|750875.3|752882.8|750882.8|752869.4|750869.4|18
1641313310000|2022-01-04 16:21:50|752874.9|750874.9|752791.5|750791.5|752877.6|751247.5|752242.1|750791.5|28
1641313320000|2022-01-04 16:22:00|752784.1|750784.1|752834|750834|752837.5|751307|752278.6|750760.8|27
1641313330000|2022-01-04 16:22:10|752841.6|750841.6|752420.5|751420.5|752842.5|751420.5|752402|750795.7|29
1641313340000|2022-01-04 16:22:20|752442.8|751442.8|752490|751490|752986.7|751490|752442.8|750917.7|27
1641313350000|2022-01-04 16:22:30|752487.5|751487.5|752963.4|750963.4|752979.2|751487.5|752421.3|750915.9|32
1641313360000|2022-01-04 16:22:40|752957.1|750957.1|752977.7|750977.7|752986|751469.2|752469.2|750942.3|23
1641313370000|2022-01-04 16:22:50|752977.6|750977.6|752979.6|750979.6|752983.1|751478.7|752462.8|750972|28
1641313380000|2022-01-04 16:23:00|752976.4|750976.4|752540.6|751540.6|753027.1|751540.6|752471.6|750976.4|28
1641313390000|2022-01-04 16:23:10|752528.3|751528.3|752484.2|751484.2|753017|751547.2|752465.2|751017|21
1641313400000|2022-01-04 16:23:20|752485.3|751485.3|752491.4|751491.4|752491.4|751491.4|752476.6|751476.6|24
1641313410000|2022-01-04 16:23:30|752492.1|751492.1|753023.6|751023.6|753030.8|751537.5|752484.5|751005.2|35
1641313420000|2022-01-04 16:23:40|753029.9|751029.9|752532.1|751532.1|753029.9|751532.1|752515.5|751003.9|26
1641313430000|2022-01-04 16:23:50|753043.4|751043.4|752680.3|751680.3|753120|751681.1|752535.7|751030.6|35
1641313440000|2022-01-04 16:24:00|752677.5|751677.5|752708.5|751708.5|752730.1|751730.1|752672.4|751672.4|28
1641313450000|2022-01-04 16:24:10|752705.9|751705.9|752733.1|751733.1|753238.9|751743|752705.9|751233.3|26
1641313460000|2022-01-04 16:24:20|752720|751720|753365.4|751365.4|753398.6|751918|752720|751364.5|32
1641313470000|2022-01-04 16:24:30|753365.6|751365.6|753317.8|751317.8|753408.3|751883.1|752747.7|751268.3|37
1641313480000|2022-01-04 16:24:40|753316|751316|753333.7|751333.7|753368.1|751833.4|752833.4|751309.7|29
1641313490000|2022-01-04 16:24:50|753353|751353|753355.7|751355.7|753371.2|751371.2|753340|751340|33
1641313500000|2022-01-04 16:25:00|753357|751357|753419.4|751419.4|753421.9|751864.7|752864.7|751353.5|29
1641313510000|2022-01-04 16:25:10|753411.8|751411.8|753449.3|751449.3|753469.8|751929.8|752905.5|751411.3|37
1641313520000|2022-01-04 16:25:20|753433.4|751433.4|752952.8|751952.8|753458.4|751956.8|752929.6|751433.4|31
1641313530000|2022-01-04 16:25:30|752954.9|751954.9|752936|751936|752955|751955|752926.7|751926.7|24
1641313540000|2022-01-04 16:25:40|752940.7|751940.7|753399|751399|753404.8|751946.1|752900.8|751387.7|32
1641313550000|2022-01-04 16:25:50|753388.1|751388.1|753330.2|751330.2|753398|751851.4|752835.1|751282.7|36
1641313560000|2022-01-04 16:26:00|753346.7|751346.7|753405.2|751405.2|753414|751414|753339.8|751339.8|31
1641313570000|2022-01-04 16:26:10|753408.1|751408.1|752912.1|751912.1|753431.4|751941.2|752895.7|751374.3|31
1641313580000|2022-01-04 16:26:20|752912.3|751912.3|752896.9|751896.9|753438.3|751939.4|752896.9|751406.1|33
1641313590000|2022-01-04 16:26:30|753385.3|751385.3|752947.5|751947.5|753452.3|751947.5|752898.5|751385.1|30
1641313600000|2022-01-04 16:26:40|752942.7|751942.7|753396.5|751396.5|753430.4|751942.7|752893.1|751396|30
1641313610000|2022-01-04 16:26:50|753404.5|751404.5|752937.6|751937.6|753418.8|751937.6|752904.6|751401.8|22
1641313620000|2022-01-04 16:27:00|752936.6|751936.6|752922.4|751922.4|753426.9|751944.1|752904.3|751391.9|38
1641313630000|2022-01-04 16:27:10|752916.6|751916.6|752925.8|751925.8|753420.6|751930.9|752908.3|751407.8|25
1641313640000|2022-01-04 16:27:20|752927.2|751927.2|752952.7|751952.7|752954.4|751954.4|752905|751905|30
1641313650000|2022-01-04 16:27:30|752950.5|751950.5|752966.1|751966.1|752968.9|751968.9|752947|751947|30
1641313660000|2022-01-04 16:27:40|752973.9|751973.9|752972.8|751972.8|753471|751985.4|752948.1|751471|26
1641313670000|2022-01-04 16:27:50|752973|751973|753037.3|752037.3|753037.3|752037.3|752967|751967|31
1641313680000|2022-01-04 16:28:00|753035.9|752035.9|753509.9|751509.9|753515.7|752038.4|752940.5|751420|32
1641313690000|2022-01-04 16:28:10|753026.7|752026.7|753464.2|751464.2|753539.3|752056.2|753024.4|751454.1|39
1641313700000|2022-01-04 16:28:20|753459.4|751459.4|753051.9|752051.9|753470.9|752051.9|752977.8|751455.4|36
1641313710000|2022-01-04 16:28:30|753050.9|752050.9|753103|752103|753550.2|752103.6|753040.4|751543.1|27
1641313720000|2022-01-04 16:28:40|753111.8|752111.8|753150.3|752150.3|753154.3|752154.3|753105|752105|32
1641313730000|2022-01-04 16:28:50|753149.5|752149.5|753114.4|752114.4|753608.1|752163.3|753102.9|751575.3|31
1641313740000|2022-01-04 16:29:00|753617.4|751617.4|753442.8|751442.8|753617.4|752064.2|753024.8|751409.4|37
1641313750000|2022-01-04 16:29:10|753442.4|751442.4|753367.4|751367.4|753466.4|751466.4|753367.4|751367.4|26
1641313760000|2022-01-04 16:29:20|753380.1|751380.1|753203.6|751203.6|753394|751394|753203.6|751203.6|36
1641313770000|2022-01-04 16:29:30|753203.8|751203.8|753227.5|751227.5|753235.5|751235.5|753145.3|751145.3|37
1641313780000|2022-01-04 16:29:40|753214.5|751214.5|753126.1|751126.1|753243.6|751243.6|753118.4|751118.4|31
1641313790000|2022-01-04 16:29:50|753165|751165|753156.5|751156.5|753165|751165|753093.5|751093.5|29
1641313800000|2022-01-04 16:30:00|753166.5|751166.5|753145|751145|753166.5|751166.5|753112|751112|34
1641313810000|2022-01-04 16:30:10|753141.4|751141.4|753120.6|751120.6|753141.9|751141.9|753068.4|751068.4|30
1641313820000|2022-01-04 16:30:20|753108.7|751108.7|753050.2|751050.2|753114.6|751114.6|753050.2|751050.2|32
1641313830000|2022-01-04 16:30:30|753050.9|751050.9|753024.1|751024.1|753056.7|751056.7|752993.5|750993.5|35
1641313840000|2022-01-04 16:30:40|753021|751021|753026.8|751026.8|753031.1|751031.1|753017|751017|30
1641313850000|2022-01-04 16:30:50|753022.4|751022.4|753039.7|751039.7|753041.9|751041.9|753005|751005|26
1641313860000|2022-01-04 16:31:00|753038.3|751038.3|753097.7|751097.7|753113.8|751113.8|753038.3|751038.3|31
1641313870000|2022-01-04 16:31:10|753085.6|751085.6|753045.5|751045.5|753147.8|751147.8|753008.8|751008.8|35
1641313880000|2022-01-04 16:31:20|753047.5|751047.5|753102.1|751102.1|753112.9|751112.9|753047.5|751047.5|30
1641313890000|2022-01-04 16:31:30|753119.9|751119.9|753048.1|751048.1|753119.9|751119.9|753042.8|751042.8|31
1641313900000|2022-01-04 16:31:40|753059.7|751059.7|753137.7|751137.7|753159.8|751159.8|753056.3|751056.3|31
1641313910000|2022-01-04 16:31:50|753137.3|751137.3|753162.1|751162.1|753245.5|751245.5|753132.6|751132.6|36
1641313920000|2022-01-04 16:32:00|753165.7|751165.7|753146|751146|753178.4|751178.4|753111.9|751111.9|35
1641313930000|2022-01-04 16:32:10|753140.2|751140.2|753154.8|751154.8|753162.1|751162.1|753063.5|751063.5|31
1641313940000|2022-01-04 16:32:20|753150.5|751150.5|753141.5|751141.5|753155.6|751155.6|753136.4|751136.4|32
1641313950000|2022-01-04 16:32:30|753138.2|751138.2|753257.5|751257.5|753259.2|751259.2|753138.2|751138.2|31
1641313960000|2022-01-04 16:32:40|753254.7|751254.7|753275.6|751275.6|753282.3|751282.3|753208.3|751208.3|29
1641313970000|2022-01-04 16:32:50|753280.9|751280.9|753306.4|751306.4|753359.8|751359.8|753280.9|751280.9|33
1641313980000|2022-01-04 16:33:00|753308.9|751308.9|753359.1|751359.1|753393.9|751861.5|752861.5|751292.7|34
1641313990000|2022-01-04 16:33:10|753350.6|751350.6|753386.1|751386.1|753397.1|751397.1|753350.6|751350.6|24
1641314000000|2022-01-04 16:33:20|753385.2|751385.2|752926|751926|753411.5|751965|752896.3|751385.2|29
1641314010000|2022-01-04 16:33:30|752925.6|751925.6|753396.2|751396.2|753422.8|751925.6|752925.6|751394.2|23
1641314020000|2022-01-04 16:33:40|753391.7|751391.7|753350.5|751350.5|753419.5|751419.5|753331|751331|29
1641314030000|2022-01-04 16:33:50|753344.4|751344.4|752827.4|751827.4|753349.8|751836.4|752827.4|751330.2|27
1641314040000|2022-01-04 16:34:00|752827.8|751827.8|753364.8|751364.8|753372.9|751876.7|752827.8|751353.9|30
1641314050000|2022-01-04 16:34:10|753349.2|751349.2|753394.9|751394.9|753394.9|751891.4|752828.5|751323.7|23
1641314060000|2022-01-04 16:34:20|753392.3|751392.3|753381.2|751381.2|753403.9|751403.9|753381.2|751381.2|19
1641314070000|2022-01-04 16:34:30|753323.1|751323.1|753140.2|751140.2|753328.5|751328.5|753113.5|751113.5|33
1641314080000|2022-01-04 16:34:40|753136.7|751136.7|753201.5|751201.5|753216|751216|753136.7|751136.7|33
1641314090000|2022-01-04 16:34:50|753201.6|751201.6|752434.8|751434.8|753201.6|751596.3|752434.8|750920.5|37
1641314100000|2022-01-04 16:35:00|752925.3|750925.3|752935.6|750935.6|752940|751458|752417.8|750879.3|35
1641314110000|2022-01-04 16:35:10|752929.4|750929.4|752930.2|750930.2|752994.8|751458.6|752456.4|750910|33
1641314120000|2022-01-04 16:35:20|752930.3|750930.3|752454.5|751454.5|752978.1|751457.4|752434.9|750930.3|31
1641314130000|2022-01-04 16:35:30|752951.9|750951.9|752959.7|750959.7|752960.3|750960.3|752940.5|750940.5|22
1641314140000|2022-01-04 16:35:40|752956.9|750956.9|752405.6|751405.6|752956.9|751423|752401.4|750936.6|23
1641314150000|2022-01-04 16:35:50|752403.7|751403.7|753093.5|751093.5|753105.1|751482.4|752403.7|751067|28
1641314160000|2022-01-04 16:36:00|753094.1|751094.1|752527.6|751527.6|753127.1|751542.3|752517.6|751094.1|32
1641314170000|2022-01-04 16:36:10|752530|751530|753028.1|751028.1|753028.1|751543.8|752519.8|751028.1|29
1641314180000|2022-01-04 16:36:20|753030|751030|752506.7|751506.7|753039.5|751528.6|752487.2|751016|28
1641314190000|2022-01-04 16:36:30|752490.2|751490.2|752919|750919|752928.7|751501.6|752414.3|750905.3|29
1641314200000|2022-01-04 16:36:40|752917.7|750917.7|752918.1|750918.1|752943.7|750943.7|752905.9|750905.9|33
1641314210000|2022-01-04 16:36:50|752876.4|750876.4|752911.4|750911.4|752925.2|750925.2|752876.4|750876.4|23
1641314220000|2022-01-04 16:37:00|752924.2|750924.2|752920.9|750920.9|752928.6|750928.6|752905.4|750905.4|21
1641314230000|2022-01-04 16:37:10|752928.1|750928.1|752919.7|750919.7|752929.6|750929.6|752906.8|750906.8|27
1641314240000|2022-01-04 16:37:20|752929.4|750929.4|752449.3|751449.3|753024.5|751500.1|752449.3|750929.4|38
1641314250000|2022-01-04 16:37:30|752952|750952|752916.6|750916.6|752958|750958|752899.6|750899.6|29
1641314260000|2022-01-04 16:37:40|752918|750918|752364.1|751364.1|752918|751386.2|752361.6|750886.1|26
1641314270000|2022-01-04 16:37:50|752369.6|751369.6|752360.9|751360.9|752803.1|751385.3|752309.5|750803.1|30
1641314280000|2022-01-04 16:38:00|752366.8|751366.8|752386.6|751386.6|752941.4|751402.1|752364.5|750874.2|34
1641314290000|2022-01-04 16:38:10|752381.2|751381.2|752346.3|751346.3|752883.5|751390.6|752344.8|750879.9|30
1641314300000|2022-01-04 16:38:20|752344.9|751344.9|752365.2|751365.2|752846.3|751367.7|752324.2|750846.1|25
1641314310000|2022-01-04 16:38:30|752359.7|751359.7|752868.3|750868.3|752874.8|751383.1|752353.7|750862.3|24
1641314320000|2022-01-04 16:38:40|752874.5|750874.5|752872.2|750872.2|752874.5|750874.5|752863.2|750863.2|17
1641314330000|2022-01-04 16:38:50|752873.6|750873.6|752876.9|750876.9|752888.6|751383.3|752365.1|750866.2|22
1641314340000|2022-01-04 16:39:00|752880.6|750880.6|752891.2|750891.2|752906.4|751405.8|752389.9|750879.6|26
1641314350000|2022-01-04 16:39:10|752892.3|750892.3|752385.5|751385.5|752894.1|751387.8|752378.6|750877|17
1641314360000|2022-01-04 16:39:20|752386.3|751386.3|752384.4|751384.4|752392.3|751392.3|752363.4|751363.4|17
1641314370000|2022-01-04 16:39:30|752356.3|751356.3|752399.8|751399.8|752883.9|751399.8|752242.5|750703.9|33
1641314380000|2022-01-04 16:39:40|752400.4|751400.4|752382.9|751382.9|752907.5|751400.4|752371.1|750868.1|30
1641314390000|2022-01-04 16:39:50|752885.5|750885.5|752850.3|750850.3|752907.7|751319|752319|750820|31
1641314400000|2022-01-04 16:40:00|752856.7|750856.7|752897.3|750897.3|752906.6|751397|752381.8|750822.1|29
1641314410000|2022-01-04 16:40:10|752895.2|750895.2|752839.8|750839.8|752897.9|750897.9|752809.1|750809.1|25
1641314420000|2022-01-04 16:40:20|752837.7|750837.7|752909.9|750909.9|752912.5|751347.8|752347.8|750827.5|30
1641314430000|2022-01-04 16:40:30|752912.2|750912.2|752899.6|750899.6|752922.7|751409.7|752403.7|750885.3|31
1641314440000|2022-01-04 16:40:40|752897.1|750897.1|752891.6|750891.6|752899.3|751378.9|752378.9|750885.3|21
1641314450000|2022-01-04 16:40:50|752892.2|750892.2|752444.8|751444.8|752950.7|751445.7|752420|750892.2|24
1641314460000|2022-01-04 16:41:00|752938.1|750938.1|752439.6|751439.6|752954|751451.3|752424.5|750937.4|33
1641314470000|2022-01-04 16:41:10|752436.4|751436.4|752919.9|750919.9|752937.8|751436.4|752436.4|750898.3|21
1641314480000|2022-01-04 16:41:20|752901.3|750901.3|752366.1|751366.1|752901.3|751389.8|752366.1|750871.3|31
1641314490000|2022-01-04 16:41:30|752361.2|751361.2|752858.6|750858.6|752869|751361.2|752360.2|750855.7|18
1641314500000|2022-01-04 16:41:40|752877.3|750877.3|752493.3|751493.3|752991.3|751498.6|752353.7|750870.7|34
1641314510000|2022-01-04 16:41:50|752489.5|751489.5|752973|750973|753006.3|751490|752457|750946.6|26
1641314520000|2022-01-04 16:42:00|752972.3|750972.3|752998.5|750998.5|753003.8|751466.6|752462.3|750933|23
1641314530000|2022-01-04 16:42:10|752997.1|750997.1|753044.6|751044.6|753047.2|751525.6|752525.6|750988.5|26
1641314540000|2022-01-04 16:42:20|753047.3|751047.3|753054.7|751054.7|753061.3|751552.7|752543.7|751032.1|27
1641314550000|2022-01-04 16:42:30|753056.5|751056.5|753045|751045|753068|751565.1|752545.9|751023.8|29
1641314560000|2022-01-04 16:42:40|753045.5|751045.5|753046.2|751046.2|753052|751052|753037.5|751037.5|30
1641314570000|2022-01-04 16:42:50|753047.2|751047.2|752581.2|751581.2|753081.7|751581.2|752544.7|751039.3|23
1641314580000|2022-01-04 16:43:00|752591.1|751591.1|753080|751080|753087|751591.2|752574.9|751078.5|23
1641314590000|2022-01-04 16:43:10|753079.7|751079.7|753041.5|751041.5|753080.7|751559|752545.6|751030.6|27
1641314600000|2022-01-04 16:43:20|753035.7|751035.7|752536|751536|753065.4|751559.4|752536|751035.7|25
1641314610000|2022-01-04 16:43:30|752543.4|751543.4|753028.9|751028.9|753050|751562.1|752517.7|751006.9|32
1641314620000|2022-01-04 16:43:40|753030.9|751030.9|753011.8|751011.8|753030.9|751030.9|752998.6|750998.6|24
1641314630000|2022-01-04 16:43:50|752983.5|750983.5|752947|750947|753006.7|751006.7|752931|750931|33
1641314640000|2022-01-04 16:44:00|752946.5|750946.5|752929|750929|752951.3|750951.3|752904.7|750904.7|32
1641314650000|2022-01-04 16:44:10|752929.1|750929.1|752451.4|751451.4|752949.6|751451.4|752426.5|750929.1|27
1641314660000|2022-01-04 16:44:20|752448.1|751448.1|752436.3|751436.3|752451.3|751451.3|752421.6|751421.6|31
1641314670000|2022-01-04 16:44:30|752437.5|751437.5|752428.6|751428.6|752907.6|751448.3|752418.3|750876.9|31
1641314680000|2022-01-04 16:44:40|752427.6|751427.6|752427.1|751427.1|752455.1|751455.1|752422.2|751422.2|22
1641314690000|2022-01-04 16:44:50|752429.1|751429.1|752402|751402|752433.7|751433.7|752389.1|751389.1|24
1641314700000|2022-01-04 16:45:00|752386.9|751386.9|752402.5|751402.5|752409.4|751409.4|752381.2|751381.2|21
1641314710000|2022-01-04 16:45:10|752389|751389|752388.5|751388.5|752402.4|751402.4|752383.9|751383.9|16
1641314720000|2022-01-04 16:45:20|752386.4|751386.4|752388|751388|752436.6|751436.6|752372.2|751372.2|29
1641314730000|2022-01-04 16:45:30|752396.9|751396.9|752381.8|751381.8|752886.5|751402.1|752358.3|750886|27
1641314740000|2022-01-04 16:45:40|752388.1|751388.1|752386.2|751386.2|752406.1|751406.1|752368.8|751368.8|27
1641314750000|2022-01-04 16:45:50|752389.2|751389.2|752385.3|751385.3|752392.6|751392.6|752365|751365|32
1641314760000|2022-01-04 16:46:00|752380|751380|752315.4|751315.4|752382.5|751382.5|752276.8|751276.8|31
1641314770000|2022-01-04 16:46:10|752314|751314|752089.6|751089.6|752737|751314.7|752089.6|750648.1|32
1641314780000|2022-01-04 16:46:20|752104.4|751104.4|752513.2|750513.2|752630.9|751104.4|752015|750512.1|32
1641314790000|2022-01-04 16:46:30|752513.5|750513.5|752583.3|750583.3|752600.1|751072.7|752057.1|750513.5|29
1641314800000|2022-01-04 16:46:40|752584.5|750584.5|752117.2|751117.2|752627|751135.8|752084.1|750577.4|22
1641314810000|2022-01-04 16:46:50|752129.5|751129.5|752071.5|751071.5|752614.6|751129.5|752044.5|750561.1|31
1641314820000|2022-01-04 16:47:00|752573.5|750573.5|752079.2|751079.2|752573.5|751079.2|752047.3|750548.9|30
1641314830000|2022-01-04 16:47:10|752065.3|751065.3|752581.4|750581.4|752584|751074.9|752064.3|750565.1|23
1641314840000|2022-01-04 16:47:20|752580.4|750580.4|752107.2|751107.2|752580.8|751137.5|752091|750563.2|30
1641314850000|2022-01-04 16:47:30|752613.4|750613.4|752145.6|751145.6|752613.4|751152.3|752064.5|750574|30
1641314860000|2022-01-04 16:47:40|752147.8|751147.8|752120.9|751120.9|752149.6|751149.6|752120.9|751120.9|22
1641314870000|2022-01-04 16:47:50|752124.7|751124.7|752623.3|750623.3|752623.8|751132.6|752090.8|750602|30
1641314880000|2022-01-04 16:48:00|752623|750623|752456.9|750456.9|752623|751055.7|751940|750456.9|35
1641314890000|2022-01-04 16:48:10|752463.9|750463.9|751960|750960|752472|750984|751951.5|750425|35
1641314900000|2022-01-04 16:48:20|751952.6|750952.6|752448.3|750448.3|752515.8|750999.9|751930.4|750432.8|27
1641314910000|2022-01-04 16:48:30|752465.8|750465.8|752378.6|750378.6|752465.8|750930.9|751817.2|750324.4|32
1641314920000|2022-01-04 16:48:40|752373|750373|752333.3|750333.3|752373|750837.1|751817.9|750324.5|27
1641314930000|2022-01-04 16:48:50|752337.5|750337.5|752332.9|750332.9|752337.5|750801.9|751768.2|750278.8|39
1641314940000|2022-01-04 16:49:00|752317.2|750317.2|751862|750862|752380|750862|751860|750317.2|28
1641314950000|2022-01-04 16:49:10|752356.4|750356.4|751797.9|750797.9|752357.3|750803.4|751797.9|750298.9|27
1641314960000|2022-01-04 16:49:20|751775.8|750775.8|751789.1|750789.1|752291|750809.4|751758.6|750246.7|32
1641314970000|2022-01-04 16:49:30|751781.4|750781.4|752250.3|750250.3|752293.5|750793.7|751749.7|750241.6|28
1641314980000|2022-01-04 16:49:40|752272.5|750272.5|752311.8|750311.8|752311.8|750311.8|752255.1|750255.1|33
1641314990000|2022-01-04 16:49:50|752312.2|750312.2|752372.1|750372.1|752379.8|750827|751822.7|750296.8|32
1641315000000|2022-01-04 16:50:00|752364.5|750364.5|752350.3|750350.3|752367.5|750367.5|752340.5|750340.5|27
1641315010000|2022-01-04 16:50:10|752368.5|750368.5|752330.5|750330.5|752382.4|750885.3|751837.9|750330.5|27
1641315020000|2022-01-04 16:50:20|752334.2|750334.2|752322|750322|752348|750348|752285.5|750285.5|26
1641315030000|2022-01-04 16:50:30|752338.6|750338.6|752337.6|750337.6|752366|750366|752319|750319|29
1641315040000|2022-01-04 16:50:40|752338.5|750338.5|752417.2|750417.2|752423.9|750929.9|751911.4|750335.2|19
1641315050000|2022-01-04 16:50:50|752423.7|750423.7|752526.2|750526.2|752538.7|751015.4|752014.4|750371.8|30
1641315060000|2022-01-04 16:51:00|752536.9|750536.9|752521.7|750521.7|752536.9|750536.9|752483.5|750483.5|22
1641315070000|2022-01-04 16:51:10|752522.4|750522.4|752550.5|750550.5|752569.3|750569.3|752509.6|750509.6|27
1641315080000|2022-01-04 16:51:20|752560.8|750560.8|752573.4|750573.4|752573.4|751059.5|752059.5|750526.9|24
1641315090000|2022-01-04 16:51:30|752567.1|750567.1|752550.4|750550.4|752578.6|751062.3|752061.8|750525|26
1641315100000|2022-01-04 16:51:40|752567.9|750567.9|752544|750544|752583.7|750583.7|752541.1|750541.1|23
1641315110000|2022-01-04 16:51:50|752551.2|750551.2|752553.5|750553.5|752565.5|751064.9|752063.3|750546|24
1641315120000|2022-01-04 16:52:00|752561.9|750561.9|752023.8|751023.8|752568.9|751023.8|752023.8|750538.4|31
1641315130000|2022-01-04 16:52:10|752026.4|751026.4|751951.3|750951.3|752464.1|751042.3|751901.1|750419.8|24
1641315140000|2022-01-04 16:52:20|752438.2|750438.2|752494.2|750494.2|752519.9|750519.9|752438.2|750438.2|33
1641315150000|2022-01-04 16:52:30|752485.3|750485.3|751913.4|750913.4|752507.1|750941.1|751897.8|750393.5|28
1641315160000|2022-01-04 16:52:40|751911.4|750911.4|752444.5|750444.5|752448.8|750953.7|751887.7|750379.8|31
1641315170000|2022-01-04 16:52:50|752448.2|750448.2|752555.5|750555.5|752562.3|751006.9|751955.8|750440.9|32
1641315180000|2022-01-04 16:53:00|752553|750553|752546.4|750546.4|752559.6|750559.6|752523.2|750523.2|25
1641315190000|2022-01-04 16:53:10|752542.3|750542.3|752530.9|750530.9|752542.3|750542.3|752528.9|750528.9|18
1641315200000|2022-01-04 16:53:20|752498.4|750498.4|752017.5|751017.5|752498.4|751019.7|752012|750498.4|21
1641315210000|2022-01-04 16:53:30|752016.5|751016.5|752556|750556|752556.7|751051.6|752005.7|750539.1|31
1641315220000|2022-01-04 16:53:40|752556.3|750556.3|752546.9|750546.9|752562.6|750562.6|752541.6|750541.6|18
1641315230000|2022-01-04 16:53:50|752548.2|750548.2|752544.1|750544.1|752548.5|750548.5|752544.1|750544.1|16
1641315240000|2022-01-04 16:54:00|752541.6|750541.6|752029.2|751029.2|752552.4|751038.6|752025.3|750520.9|29
1641315250000|2022-01-04 16:54:10|752030.7|751030.7|751993.3|750993.3|752030.7|751030.7|751992.9|750992.9|23
1641315260000|2022-01-04 16:54:20|751972.9|750972.9|752052.5|751052.5|752056.7|751056.7|751966.9|750966.9|28
1641315270000|2022-01-04 16:54:30|752051.2|751051.2|752614.6|750614.6|752614.6|751127.7|752046.5|750598.9|30
1641315280000|2022-01-04 16:54:40|752606.1|750606.1|752625.8|750625.8|752642.7|751102.9|752098.2|750601.6|30
1641315290000|2022-01-04 16:54:50|752627.2|750627.2|752598.3|750598.3|752634.5|750634.5|752584.8|750584.8|26
1641315300000|2022-01-04 16:55:00|752597.8|750597.8|752568.5|750568.5|752597.8|750597.8|752568.1|750568.1|23
1641315310000|2022-01-04 16:55:10|752568.4|750568.4|752066.6|751066.6|752569|751066.8|752043.9|750564.8|19
1641315320000|2022-01-04 16:55:20|752067.5|751067.5|752660.5|750660.5|752660.5|751139|752063.6|750646.9|22
1641315330000|2022-01-04 16:55:30|752665.9|750665.9|752725.2|750725.2|752727.8|751231.9|752176.4|750665.9|25
1641315340000|2022-01-04 16:55:40|752727.3|750727.3|752638.3|750638.3|752755|750755|752638.3|750638.3|29
1641315350000|2022-01-04 16:55:50|752648.3|750648.3|752639.5|750639.5|752648.3|751141.9|752086.4|750563.5|31
1641315360000|2022-01-04 16:56:00|752655|750655|752705.8|750705.8|752715.4|751204.4|752204.4|750652.4|28
1641315370000|2022-01-04 16:56:10|752705.4|750705.4|752613.4|750613.4|752714.3|750714.3|752606.5|750606.5|23
1641315380000|2022-01-04 16:56:20|752605.8|750605.8|752659.7|750659.7|752660.5|750660.5|752569.3|750569.3|28
1641315390000|2022-01-04 16:56:30|752661.2|750661.2|752052.4|751052.4|752661.2|751059.1|752040|750558.6|19
1641315400000|2022-01-04 16:56:40|752054.9|751054.9|752064.6|751064.6|752068.7|751068.7|752053.7|751053.7|26
1641315410000|2022-01-04 16:56:50|752070.1|751070.1|752158.2|751158.2|752612|751158.2|752070.1|750552.6|32
1641315420000|2022-01-04 16:57:00|752668.8|750668.8|752147|751147|752673.2|751159.3|752146.5|750644.8|26
1641315430000|2022-01-04 16:57:10|752146.7|751146.7|752639.1|750639.1|752651.1|751148|752080.9|750619.7|30
1641315440000|2022-01-04 16:57:20|752640.2|750640.2|752109.3|751109.3|752642.3|751113.4|752089.1|750638.2|26
1641315450000|2022-01-04 16:57:30|752106.4|751106.4|752102.2|751102.2|752612.9|751116.4|752035.9|750521.1|28
1641315460000|2022-01-04 16:57:40|752102.4|751102.4|752118.1|751118.1|752605.5|751127.4|752098.3|750560|31
1641315470000|2022-01-04 16:57:50|752585.8|750585.8|752665.7|750665.7|752670.8|751139.1|752121.6|750585.8|24
1641315480000|2022-01-04 16:58:00|752661.1|750661.1|752121.8|751121.8|752661.1|751129.6|752121.8|750601.4|25
1641315490000|2022-01-04 16:58:10|752123.4|751123.4|752629.3|750629.3|752631.9|751123.4|752120.2|750616|16
1641315500000|2022-01-04 16:58:20|752628.7|750628.7|752614.3|750614.3|752628.7|751107.6|752103.8|750594.1|26
1641315510000|2022-01-04 16:58:30|752613.1|750613.1|752665.3|750665.3|752667.2|750667.2|752610.1|750610.1|27
1641315520000|2022-01-04 16:58:40|752659.6|750659.6|752667|750667|752667|750667|752648.7|750648.7|15
1641315530000|2022-01-04 16:58:50|752657.7|750657.7|752671.7|750671.7|752675|750675|752657.4|750657.4|20
1641315540000|2022-01-04 16:59:00|752682.1|750682.1|752155.2|751155.2|752682.1|751155.2|752155.2|750643.5|26
1641315550000|2022-01-04 16:59:10|752153.6|751153.6|752637.7|750637.7|752659.6|751165.2|752153.6|750622.9|21
1641315560000|2022-01-04 16:59:20|752634.7|750634.7|752257.8|751257.8|752648.3|751271.5|752142.3|750634.7|25
1641315570000|2022-01-04 16:59:30|752248.4|751248.4|752247.6|751247.6|752273.5|751273.5|752247.6|751247.6|22
1641315580000|2022-01-04 16:59:40|752242.9|751242.9|752241|751241|752248.1|751248.1|752234.9|751234.9|19
1641315590000|2022-01-04 16:59:50|752241.7|751241.7|752303.7|751303.7|752334.7|751334.7|752241.7|751241.7|28
1641315600000|2022-01-04 17:00:00|752296.7|751296.7|752962.3|750962.3|752975.1|751467.4|752296.7|750807|31
1641315610000|2022-01-04 17:00:10|752963.6|750963.6|752957.9|750957.9|752984.1|750984.1|752957.9|750957.9|28
1641315620000|2022-01-04 17:00:20|752959|750959|752963.4|750963.4|752963.8|750963.8|752947.2|750947.2|20
1641315630000|2022-01-04 17:00:30|752962.3|750962.3|752945.5|750945.5|752976.6|750976.6|752945.5|750945.5|22
1641315640000|2022-01-04 17:00:40|752944.8|750944.8|752417.6|751417.6|752953.2|751436|752416.4|750944.8|21
1641315650000|2022-01-04 17:00:50|752390|751390|752975.2|750975.2|752979.9|751447.7|752390|750913.5|24
1641315660000|2022-01-04 17:01:00|752975.4|750975.4|753018.5|751018.5|753045.9|751508.8|752483.5|750966|29
1641315670000|2022-01-04 17:01:10|753015.3|751015.3|753021.2|751021.2|753025.3|751532.2|752522.6|751000|28
1641315680000|2022-01-04 17:01:20|753043.7|751043.7|753131.2|751131.2|753143.7|751143.7|753030.9|751030.9|32
1641315690000|2022-01-04 17:01:30|753134.3|751134.3|753154.7|751154.7|753154.7|751154.7|753125.9|751125.9|21
1641315700000|2022-01-04 17:01:40|753156.9|751156.9|753227|751227|753239.5|751662.4|752655.4|751122.7|27
1641315710000|2022-01-04 17:01:50|753232|751232|753247.2|751247.2|753286.1|751286.1|753232|751232|28
1641315720000|2022-01-04 17:02:00|753244.8|751244.8|753314.5|751314.5|753326.9|751787.8|752782.9|751244.8|32
1641315730000|2022-01-04 17:02:10|753326.9|751326.9|753276.5|751276.5|753326.9|751326.9|753265.7|751265.7|23
1641315740000|2022-01-04 17:02:20|753274.1|751274.1|753409.3|751409.3|753430.6|751924.3|752866.2|751273.8|28
1641315750000|2022-01-04 17:02:30|753408.9|751408.9|753398.9|751398.9|753413|751413|753395.3|751395.3|22
1641315760000|2022-01-04 17:02:40|753395.7|751395.7|752891.9|751891.9|753397.5|751896.9|752883.8|751392.2|22
1641315770000|2022-01-04 17:02:50|752902.2|751902.2|753009.3|752009.3|753549|752025.2|752897.1|751518.6|30
1641315780000|2022-01-04 17:03:00|753000|752000|753540.2|751540.2|753540.2|752032.7|753000|751517.4|22
1641315790000|2022-01-04 17:03:10|753537.8|751537.8|753513|751513|753558.5|751558.5|753501.9|751501.9|21
1641315800000|2022-01-04 17:03:20|753505.9|751505.9|752992.1|751992.1|753510.1|751994.1|752970.8|751480.8|25
1641315810000|2022-01-04 17:03:30|752987.5|751987.5|753535.7|751535.7|753535.7|752004|752956.8|751472.8|28
1641315820000|2022-01-04 17:03:40|753547.5|751547.5|753539.3|751539.3|753562.2|751562.2|753517.3|751517.3|27
1641315830000|2022-01-04 17:03:50|753541.7|751541.7|753185.5|752185.5|753571.5|752185.5|753176.1|751539.2|30
1641315840000|2022-01-04 17:04:00|753678.7|751678.7|753685.5|751685.5|753692.4|752199.7|753187.7|751677.2|16
1641315850000|2022-01-04 17:04:10|753679.6|751679.6|753552.8|751552.8|753682|751682|753543.7|751543.7|24
1641315860000|2022-01-04 17:04:20|753552.5|751552.5|753724.6|751724.6|753729|751729|753550.8|751550.8|18
1641315870000|2022-01-04 17:04:30|753746.3|751746.3|753728.5|751728.5|753746.3|752226.5|753225.7|751716.5|20
1641315880000|2022-01-04 17:04:40|753225.3|752225.3|753726.1|751726.1|753769.4|752225.7|753225.3|751726.1|18
1641315890000|2022-01-04 17:04:50|753740.8|751740.8|753837.1|751837.1|753865|751865|753722.4|751722.4|34
1641315900000|2022-01-04 17:05:00|753836.1|751836.1|753860.7|751860.7|753860.7|751860.7|753816|751816|29
1641315910000|2022-01-04 17:05:10|753857.5|751857.5|753813.5|751813.5|753858.4|751858.4|753808.8|751808.8|27
1641315920000|2022-01-04 17:05:20|753816.1|751816.1|753753.4|751753.4|753818.5|751818.5|753723.1|751723.1|27
1641315930000|2022-01-04 17:05:30|753749.3|751749.3|753692.3|751692.3|753779.5|751779.5|753692.3|751692.3|22
1641315940000|2022-01-04 17:05:40|753709.2|751709.2|753704.8|751704.8|753716.2|751716.2|753696.2|751696.2|27
1641315950000|2022-01-04 17:05:50|753703.3|751703.3|753847.5|751847.5|753856.5|751856.5|753698.9|751698.9|24
1641315960000|2022-01-04 17:06:00|753863.9|751863.9|753841.5|751841.5|753950.3|751950.3|753841.5|751841.5|36
1641315970000|2022-01-04 17:06:10|753835.4|751835.4|753826|751826|753835.4|751835.4|753783.5|751783.5|33
1641315980000|2022-01-04 17:06:20|753829.7|751829.7|754039.7|752039.7|754039.7|752483.4|753421.5|751829.7|33
1641315990000|2022-01-04 17:06:30|754040.5|752040.5|754083.6|752083.6|754090.1|752090.1|754035.7|752035.7|29
1641316000000|2022-01-04 17:06:40|754081.9|752081.9|754046.4|752046.4|754091.9|752091.9|754044.6|752044.6|25
1641316010000|2022-01-04 17:06:50|754044.9|752044.9|753876.5|751876.5|754044.9|752044.9|753872.2|751872.2|25
1641316020000|2022-01-04 17:07:00|753885.4|751885.4|753801.6|751801.6|753885.4|751885.4|753742.9|751742.9|27
1641316030000|2022-01-04 17:07:10|753798.9|751798.9|753737|751737|753814.8|751814.8|753731.1|751731.1|21
1641316040000|2022-01-04 17:07:20|753766.7|751766.7|753832.5|751832.5|753833.4|751833.4|753695.5|751695.5|33
1641316050000|2022-01-04 17:07:30|753815.7|751815.7|753850.7|751850.7|753852.8|751852.8|753815.7|751815.7|30
1641316060000|2022-01-04 17:07:40|753844.6|751844.6|753825.4|751825.4|753852.7|751852.7|753815|751815|26
1641316070000|2022-01-04 17:07:50|753829.8|751829.8|753759.6|751759.6|753837.9|751837.9|753737.1|751737.1|32
1641316080000|2022-01-04 17:08:00|753756.9|751756.9|753812.8|751812.8|753812.8|751812.8|753729.8|751729.8|30
1641316090000|2022-01-04 17:08:10|753769.6|751769.6|753808|751808|753828.6|751828.6|753764.2|751764.2|20
1641316100000|2022-01-04 17:08:20|753803.9|751803.9|754054.6|752054.6|754072.5|752072.5|753788|751788|25
1641316110000|2022-01-04 17:08:30|754072|752072|754048.9|752048.9|754072|752072|754031.4|752031.4|33
1641316120000|2022-01-04 17:08:40|754050.1|752050.1|754047.5|752047.5|754114.5|752114.5|754024.6|752024.6|31
1641316130000|2022-01-04 17:08:50|754052.1|752052.1|753994.8|751994.8|754055.3|752055.3|753955.6|751955.6|33
1641316140000|2022-01-04 17:09:00|753996.4|751996.4|754058|752058|754062.6|752062.6|753973|751973|28
1641316150000|2022-01-04 17:09:10|754060.3|752060.3|754104.2|752104.2|754104.2|752104.2|754058.2|752058.2|22
1641316160000|2022-01-04 17:09:20|754113.5|752113.5|754005.1|752005.1|754121.5|752121.5|753992.1|751992.1|26
1641316170000|2022-01-04 17:09:30|753991.7|751991.7|754042.8|752042.8|754044.7|752044.7|753908.8|751908.8|29
1641316180000|2022-01-04 17:09:40|754052.2|752052.2|754056.7|752056.7|754093.2|752093.2|754026|752026|29
1641316190000|2022-01-04 17:09:50|754048.2|752048.2|754064.8|752064.8|754244.7|752244.7|754048|752048|39
1641316200000|2022-01-04 17:10:00|754101.6|752101.6|754166.8|752166.8|754178.9|752178.9|754077.3|752077.3|31
1641316210000|2022-01-04 17:10:10|754153.7|752153.7|754140.6|752140.6|754260.1|752260.1|754140.6|752140.6|27
1641316220000|2022-01-04 17:10:20|754141.2|752141.2|754100|752100|754200.5|752200.5|754091|752091|32
1641316230000|2022-01-04 17:10:30|754091.3|752091.3|754061|752061|754102.9|752102.9|754038|752038|29
1641316240000|2022-01-04 17:10:40|754057|752057|754087|752087|754092.5|752092.5|753969|751969|30
1641316250000|2022-01-04 17:10:50|754087.8|752087.8|754087.3|752087.3|754153|752153|754070.7|752070.7|28
1641316260000|2022-01-04 17:11:00|754068.9|752068.9|754027.4|752027.4|754111.5|752111.5|754027.4|752027.4|35
1641316270000|2022-01-04 17:11:10|754026.5|752026.5|754019.4|752019.4|754034.3|752034.3|753977.6|751977.6|27
1641316280000|2022-01-04 17:11:20|754050.8|752050.8|753995.9|751995.9|754052.4|752052.4|753949.8|751949.8|29
1641316290000|2022-01-04 17:11:30|753986.1|751986.1|754022.2|752022.2|754022.2|752022.2|753969.1|751969.1|29
1641316300000|2022-01-04 17:11:40|754008|752008|753965.5|751965.5|754060.4|752060.4|753960.2|751960.2|28
1641316310000|2022-01-04 17:11:50|753975.5|751975.5|753877.4|751877.4|753983.6|751983.6|753874.3|751874.3|22
1641316320000|2022-01-04 17:12:00|753881.3|751881.3|753979.9|751979.9|754001.7|752001.7|753832|751832|29
1641316330000|2022-01-04 17:12:10|753981.9|751981.9|753874.2|751874.2|753981.9|751981.9|753820.8|751820.8|32
1641316340000|2022-01-04 17:12:20|753875.5|751875.5|753879.6|751879.6|753879.6|751879.6|753852.6|751852.6|27
1641316350000|2022-01-04 17:12:30|753878.6|751878.6|753728.1|751728.1|753881.3|751881.3|753714.9|751714.9|32
1641316360000|2022-01-04 17:12:40|753724.8|751724.8|753691.1|751691.1|753778.7|751778.7|753687.9|751687.9|28
1641316370000|2022-01-04 17:12:50|753744|751744|753807.5|751807.5|753807.5|751807.5|753744|751744|21
1641316380000|2022-01-04 17:13:00|753805.1|751805.1|753805.2|751805.2|753805.2|751805.2|753798.1|751798.1|15
1641316390000|2022-01-04 17:13:10|753805.4|751805.4|753866.6|751866.6|753882|751882|753787.7|751787.7|26
1641316400000|2022-01-04 17:13:20|753867.2|751867.2|753769.6|751769.6|753873.1|751873.1|753757.8|751757.8|23
1641316410000|2022-01-04 17:13:30|753771.9|751771.9|753750.6|751750.6|753790.5|751790.5|753750.6|751750.6|15
1641316420000|2022-01-04 17:13:40|753743.6|751743.6|753729.7|751729.7|753762.1|752242.4|753242.4|751729.6|17
1641316430000|2022-01-04 17:13:50|753734.5|751734.5|753785|751785|753792.5|751792.5|753662.1|751662.1|28
1641316440000|2022-01-04 17:14:00|753787.7|751787.7|753711.2|751711.2|753798.7|751798.7|753681.1|751681.1|27
1641316450000|2022-01-04 17:14:10|753725.1|751725.1|753700.6|751700.6|753777.3|751777.3|753696.9|751696.9|27
1641316460000|2022-01-04 17:14:20|753700.9|751700.9|753866.5|751866.5|753885.2|751885.2|753700.9|751700.9|28
1641316470000|2022-01-04 17:14:30|753862.2|751862.2|753858.2|751858.2|753876.5|752377.6|753364.7|751840.1|27
1641316480000|2022-01-04 17:14:40|753858.6|751858.6|753730.3|751730.3|753858.6|751858.6|753711.1|751711.1|28
1641316490000|2022-01-04 17:14:50|753731.5|751731.5|753716.6|751716.6|753752.6|751752.6|753697.5|751697.5|25
1641316500000|2022-01-04 17:15:00|753718|751718|753692.5|751692.5|753718|751718|753692.5|751692.5|21
1641316510000|2022-01-04 17:15:10|753731.2|751731.2|753634|751634|753731.2|751731.2|753620|751620|21
1641316520000|2022-01-04 17:15:20|753635.5|751635.5|753629.2|751629.2|753643.6|751643.6|753629.2|751629.2|19
1641316530000|2022-01-04 17:15:30|753634.5|751634.5|753545.7|751545.7|753634.5|751634.5|753545.7|751545.7|28
1641316540000|2022-01-04 17:15:40|753540.4|751540.4|753457.7|751457.7|753568.6|751568.6|753456.3|751456.3|28
1641316550000|2022-01-04 17:15:50|753468.1|751468.1|753462|751462|753476|751476|753457.1|751457.1|27
1641316560000|2022-01-04 17:16:00|753462.5|751462.5|753354.8|751354.8|753462.5|751462.5|753354.8|751354.8|26
1641316570000|2022-01-04 17:16:10|753348.3|751348.3|753379.4|751379.4|753381.1|751381.1|753348.3|751348.3|18
1641316580000|2022-01-04 17:16:20|753377.1|751377.1|753682.7|751682.7|753691|751691|753375.2|751375.2|29
1641316590000|2022-01-04 17:16:30|753680.5|751680.5|753678.5|751678.5|753683.5|751683.5|753641.9|751641.9|25
1641316600000|2022-01-04 17:16:40|753667.4|751667.4|753700.2|751700.2|753735.9|751735.9|753667.4|751667.4|30
1641316610000|2022-01-04 17:16:50|753697.2|751697.2|753657.5|751657.5|753724.5|751724.5|753636.3|751636.3|26
1641316620000|2022-01-04 17:17:00|753661.3|751661.3|753711.2|751711.2|753720.5|751720.5|753633.8|751633.8|28
1641316630000|2022-01-04 17:17:10|753717.6|751717.6|753726.5|751726.5|753732.4|751732.4|753705.4|751705.4|17
1641316640000|2022-01-04 17:17:20|753724.4|751724.4|753675|751675|753724.4|751724.4|753656|751656|19
1641316650000|2022-01-04 17:17:30|753680.3|751680.3|753198.8|752198.8|753727|752198.8|753198.8|751676.5|25
1641316660000|2022-01-04 17:17:40|753703.5|751703.5|753670.7|751670.7|753703.5|751703.5|753642|751642|22
1641316670000|2022-01-04 17:17:50|753674.6|751674.6|753689.9|751689.9|753689.9|751689.9|753668.1|751668.1|27
1641316680000|2022-01-04 17:18:00|753691|751691|753642.9|751642.9|753707.4|751707.4|753627.2|751627.2|25
1641316690000|2022-01-04 17:18:10|753644|751644|753644.7|751644.7|753652.6|751652.6|753633.8|751633.8|17
1641316700000|2022-01-04 17:18:20|753632|751632|753641|751641|753654.4|751654.4|753629.3|751629.3|20
1641316710000|2022-01-04 17:18:30|753675.5|751675.5|753616.2|751616.2|753675.5|751675.5|753586.4|751586.4|21
1641316720000|2022-01-04 17:18:40|753613.8|751613.8|753644.5|751644.5|753644.9|751644.9|753607.5|751607.5|24
1641316730000|2022-01-04 17:18:50|753642.6|751642.6|753585.4|751585.4|753643.1|751643.1|753579|751579|22
1641316740000|2022-01-04 17:19:00|753596.4|751596.4|753564.6|751564.6|753596.4|751596.4|753558.6|751558.6|22
1641316750000|2022-01-04 17:19:10|753569.2|751569.2|753591.3|751591.3|753611|751611|753569.2|751569.2|24
1641316760000|2022-01-04 17:19:20|753593|751593|753593.1|751593.1|753605.2|751605.2|753584.9|751584.9|20
1641316770000|2022-01-04 17:19:30|753594.2|751594.2|753712.9|751712.9|753715.8|751715.8|753592.5|751592.5|19
1641316780000|2022-01-04 17:19:40|753709.9|751709.9|753813.8|751813.8|753814.7|751814.7|753707.4|751707.4|25
1641316790000|2022-01-04 17:19:50|753807.9|751807.9|753852.4|751852.4|753855.7|751855.7|753807.9|751807.9|17
1641316800000|2022-01-04 17:20:00|753852.2|751852.2|753765|751765|753905.4|751905.4|753765|751765|26
1641316810000|2022-01-04 17:20:10|753759.3|751759.3|753809.2|751809.2|753834.8|751834.8|753758.2|751758.2|23
1641316820000|2022-01-04 17:20:20|753809.5|751809.5|753797.4|751797.4|753829.6|751829.6|753797.4|751797.4|30
1641316830000|2022-01-04 17:20:30|753793.7|751793.7|753768.2|751768.2|753801.1|751801.1|753763.3|751763.3|31
1641316840000|2022-01-04 17:20:40|753770.4|751770.4|753729.1|751729.1|753780.5|751780.5|753729.1|751729.1|18
1641316850000|2022-01-04 17:20:50|753746.9|751746.9|753775|751775|753779.8|751779.8|753746.9|751746.9|17
1641316860000|2022-01-04 17:21:00|753776|751776|753925|751925|753925|751925|753775.9|751775.9|30
1641316870000|2022-01-04 17:21:10|753923.3|751923.3|753865.8|751865.8|753923.3|751923.3|753841.3|751841.3|25
1641316880000|2022-01-04 17:21:20|753862.8|751862.8|753848.6|751848.6|753869.8|751869.8|753848.6|751848.6|15
1641316890000|2022-01-04 17:21:30|753848.5|751848.5|753823.4|751823.4|753848.5|751848.5|753780|751780|26
1641316900000|2022-01-04 17:21:40|753821.7|751821.7|753790.6|751790.6|753826.4|751826.4|753782.7|751782.7|25
1641316910000|2022-01-04 17:21:50|753794.6|751794.6|753772.4|751772.4|753794.6|751794.6|753762|751762|25
1641316920000|2022-01-04 17:22:00|753768.8|751768.8|753823.7|751823.7|753826.1|751826.1|753768.8|751768.8|21
1641316930000|2022-01-04 17:22:10|753823.5|751823.5|753871.3|751871.3|753880.4|751880.4|753823|751823|23
1641316940000|2022-01-04 17:22:20|753869.2|751869.2|753873|751873|753879.6|751879.6|753862.7|751862.7|19
1641316950000|2022-01-04 17:22:30|753871.6|751871.6|753851.5|751851.5|753877.7|751877.7|753846.7|751846.7|19
1641316960000|2022-01-04 17:22:40|753859.4|751859.4|753794.9|751794.9|753867.6|751867.6|753762.7|751762.7|27
1641316970000|2022-01-04 17:22:50|753790.6|751790.6|753799.1|751799.1|753815.2|751815.2|753790.6|751790.6|29
1641316980000|2022-01-04 17:23:00|753810.8|751810.8|753808.9|751808.9|753821.2|751821.2|753764|751764|31
1641316990000|2022-01-04 17:23:10|753807.1|751807.1|753792.3|751792.3|753845.6|751845.6|753792.3|751792.3|21
1641317000000|2022-01-04 17:23:20|753807.3|751807.3|753798.3|751798.3|753828|751828|753798.3|751798.3|24
1641317010000|2022-01-04 17:23:30|753801.2|751801.2|753811.3|751811.3|753820.7|751820.7|753797.1|751797.1|21
1641317020000|2022-01-04 17:23:40|753810.6|751810.6|753757.5|751757.5|753822.2|751822.2|753757.5|751757.5|28
1641317030000|2022-01-04 17:23:50|753761|751761|753777.2|751777.2|753779.8|751779.8|753761|751761|18
1641317040000|2022-01-04 17:24:00|753778.4|751778.4|753730.5|751730.5|753790|751790|753713|751713|33
1641317050000|2022-01-04 17:24:10|753709.9|751709.9|753676.3|751676.3|753740.6|751740.6|753658.4|751658.4|34
1641317060000|2022-01-04 17:24:20|753662.4|751662.4|753712.7|751712.7|753790.4|751790.4|753650.3|751650.3|38
1641317070000|2022-01-04 17:24:30|753703.3|751703.3|753719.1|751719.1|753781.5|751781.5|753703.3|751703.3|30
1641317080000|2022-01-04 17:24:40|753750.4|751750.4|753791.8|751791.8|753791.8|751791.8|753717.5|751717.5|29
1641317090000|2022-01-04 17:24:50|753747.8|751747.8|753765.8|751765.8|753787.4|751787.4|753745.7|751745.7|32
1641317100000|2022-01-04 17:25:00|753763.6|751763.6|753794.5|751794.5|753816.8|751816.8|753750.3|751750.3|29
1641317110000|2022-01-04 17:25:10|753792|751792|753831.6|751831.6|753831.6|751831.6|753780.1|751780.1|22
1641317120000|2022-01-04 17:25:20|753794.3|751794.3|753756|751756|753806.8|751806.8|753756|751756|28
1641317130000|2022-01-04 17:25:30|753769.4|751769.4|753811.4|751811.4|753811.4|751811.4|753769.4|751769.4|23
1641317140000|2022-01-04 17:25:40|753771.2|751771.2|753702.2|751702.2|753790.2|751790.2|753684|751684|31
1641317150000|2022-01-04 17:25:50|753703.9|751703.9|753686.7|751686.7|753725.1|751725.1|753686.7|751686.7|25
1641317160000|2022-01-04 17:26:00|753672.7|751672.7|753693.9|751693.9|753693.9|751693.9|753647.1|751647.1|30
1641317170000|2022-01-04 17:26:10|753718.9|751718.9|753699.8|751699.8|753754.2|751754.2|753682|751682|33
1641317180000|2022-01-04 17:26:20|753703.7|751703.7|753752.6|751752.6|753752.6|751752.6|753703.7|751703.7|28
1641317190000|2022-01-04 17:26:30|753750.6|751750.6|753745.6|751745.6|753758.9|751758.9|753745.1|751745.1|29
1641317200000|2022-01-04 17:26:40|753746.5|751746.5|753793.6|751793.6|753828.3|751828.3|753746.5|751746.5|22
1641317210000|2022-01-04 17:26:50|753799.5|751799.5|753771.9|751771.9|753828.4|751828.4|753771.9|751771.9|27
1641317220000|2022-01-04 17:27:00|753784.9|751784.9|753816.2|751816.2|753825.7|751825.7|753784.1|751784.1|26
1641317230000|2022-01-04 17:27:10|753810.5|751810.5|753888.4|751888.4|753888.4|751888.4|753810.5|751810.5|23
1641317240000|2022-01-04 17:27:20|753891.2|751891.2|753875.4|751875.4|753903.4|751903.4|753873|751873|18
1641317250000|2022-01-04 17:27:30|753878.8|751878.8|753892.9|751892.9|753897.4|751897.4|753876.1|751876.1|16
1641317260000|2022-01-04 17:27:40|753892.8|751892.8|753868|751868|753892.8|751892.8|753841.4|751841.4|28
1641317270000|2022-01-04 17:27:50|753865.8|751865.8|753847.2|751847.2|753876.2|751876.2|753830.2|751830.2|20
1641317280000|2022-01-04 17:28:00|753849.6|751849.6|753846.3|751846.3|753849.6|751849.6|753812.4|751812.4|20
1641317290000|2022-01-04 17:28:10|753840.2|751840.2|753782.3|751782.3|753840.2|751840.2|753763.1|751763.1|25
1641317300000|2022-01-04 17:28:20|753781.2|751781.2|753827.7|751827.7|753841.8|751841.8|753778.7|751778.7|26
1641317310000|2022-01-04 17:28:30|753816.1|751816.1|753882.7|751882.7|753897|751897|753778.5|751778.5|23
1641317320000|2022-01-04 17:28:40|753847.6|751847.6|753833.2|751833.2|753886.5|751886.5|753799.6|751799.6|23
1641317330000|2022-01-04 17:28:50|753823.2|751823.2|753835.4|751835.4|753850.7|751850.7|753808|751808|25
1641317340000|2022-01-04 17:29:00|753834.9|751834.9|753822.1|751822.1|753841.9|751841.9|753791.3|751791.3|28
1641317350000|2022-01-04 17:29:10|753825|751825|753829.8|751829.8|753834.4|751834.4|753825|751825|14
1641317360000|2022-01-04 17:29:20|753830.7|751830.7|753858|751858|753899.7|751899.7|753830.7|751830.7|29
1641317370000|2022-01-04 17:29:30|753861.5|751861.5|753810.5|751810.5|753861.5|751861.5|753796.9|751796.9|26
1641317380000|2022-01-04 17:29:40|753803.9|751803.9|753813.6|751813.6|753826.5|751826.5|753800|751800|15
1641317390000|2022-01-04 17:29:50|753809|751809|753810.2|751810.2|753820.8|751820.8|753793.8|751793.8|12
1641317400000|2022-01-04 17:30:00|753813.1|751813.1|753804.9|751804.9|753822.2|751822.2|753804.7|751804.7|18
1641317410000|2022-01-04 17:30:10|753803.2|751803.2|753918.9|751918.9|753944.6|751944.6|753803.2|751803.2|29
1641317420000|2022-01-04 17:30:20|753921.9|751921.9|753925.8|751925.8|753934.5|751934.5|753914.2|751914.2|22
1641317430000|2022-01-04 17:30:30|753924.1|751924.1|753880|751880|753935.3|751935.3|753863.7|751863.7|23
1641317440000|2022-01-04 17:30:40|753867|751867|753834|751834|753878.7|751878.7|753828.2|751828.2|26
1641317450000|2022-01-04 17:30:50|753836.3|751836.3|753874.4|751874.4|753874.4|751874.4|753824.7|751824.7|34
1641317460000|2022-01-04 17:31:00|753882.3|751882.3|753869.1|751869.1|753898.2|751898.2|753860.3|751860.3|18
1641317470000|2022-01-04 17:31:10|753865.9|751865.9|753909.8|751909.8|753925.2|751925.2|753864.5|751864.5|10
1641317480000|2022-01-04 17:31:20|753905.4|751905.4|753918.4|751918.4|753937.5|751937.5|753905.4|751905.4|14
1641317490000|2022-01-04 17:31:30|753918|751918|753941.7|751941.7|753947.3|752444|753444|751917.4|20
1641317500000|2022-01-04 17:31:40|753942.5|751942.5|753918.9|751918.9|753942.5|751942.5|753902.4|751902.4|21
1641317510000|2022-01-04 17:31:50|753911.7|751911.7|753908.5|751908.5|753933.7|751933.7|753900.1|751900.1|21
1641317520000|2022-01-04 17:32:00|753903.4|751903.4|753925.8|751925.8|753925.8|751925.8|753853.6|751853.6|25
1641317530000|2022-01-04 17:32:10|753916.7|751916.7|753904.3|751904.3|753916.7|751916.7|753889|751889|12
1641317540000|2022-01-04 17:32:20|753904|751904|753998.2|751998.2|754008.1|752443|753443|751896.3|26
1641317550000|2022-01-04 17:32:30|754000.9|752000.9|754019|752019|754022.2|752022.2|753965|751965|32
1641317560000|2022-01-04 17:32:40|754081.9|752081.9|754088.5|752088.5|754137.2|752137.2|754070.7|752070.7|32
1641317570000|2022-01-04 17:32:50|754077.8|752077.8|754054.2|752054.2|754092.2|752092.2|754045.5|752045.5|24
1641317580000|2022-01-04 17:33:00|754053.5|752053.5|754054.4|752054.4|754075.2|752075.2|754040|752040|24
1641317590000|2022-01-04 17:33:10|754054.2|752054.2|754020.3|752020.3|754059.2|752059.2|754010.4|752010.4|17
1641317600000|2022-01-04 17:33:20|754019.3|752019.3|753911.6|751911.6|754024.1|752024.1|753897.4|751897.4|24
1641317610000|2022-01-04 17:33:30|753913.2|751913.2|753766.8|751766.8|753913.2|751913.2|753766.8|751766.8|25
1641317620000|2022-01-04 17:33:40|753773|751773|753724|751724|753783.6|751783.6|753691.4|751691.4|25
1641317630000|2022-01-04 17:33:50|753728.1|751728.1|753686.4|751686.4|753728.1|751728.1|753671.7|751671.7|20
1641317640000|2022-01-04 17:34:00|753687.5|751687.5|753702.5|751702.5|753719.7|751719.7|753683.4|751683.4|24
1641317650000|2022-01-04 17:34:10|753708.8|751708.8|753712.3|751712.3|753712.3|751712.3|753703.5|751703.5|13
1641317660000|2022-01-04 17:34:20|753708.3|751708.3|753730.7|751730.7|753752.5|751752.5|753705.9|751705.9|18
1641317670000|2022-01-04 17:34:30|753730.4|751730.4|753736.6|751736.6|753737.4|751737.4|753723.9|751723.9|18
1641317680000|2022-01-04 17:34:40|753730.8|751730.8|753630.8|751630.8|753735.5|751735.5|753630.8|751630.8|26
1641317690000|2022-01-04 17:34:50|753638.8|751638.8|753657.5|751657.5|753662.1|751662.1|753638.8|751638.8|19
1641317700000|2022-01-04 17:35:00|753654.8|751654.8|753564.7|751564.7|753660.2|751660.2|753550.8|751550.8|23
1641317710000|2022-01-04 17:35:10|753590.5|751590.5|753616.2|751616.2|753616.2|751616.2|753543.1|751543.1|21
1641317720000|2022-01-04 17:35:20|753605.2|751605.2|753596.5|751596.5|753621.7|751621.7|753563.4|751563.4|20
1641317730000|2022-01-04 17:35:30|753591.3|751591.3|753616.9|751616.9|753627.8|751627.8|753591.3|751591.3|22
1641317740000|2022-01-04 17:35:40|753617.6|751617.6|753577.7|751577.7|753617.6|751617.6|753568|751568|23
1641317750000|2022-01-04 17:35:50|753577.9|751577.9|753592.3|751592.3|753616.6|751616.6|753577.9|751577.9|19
1641317760000|2022-01-04 17:36:00|753591.7|751591.7|753616.7|751616.7|753617.1|751617.1|753578.8|751578.8|17
1641317770000|2022-01-04 17:36:10|753610.7|751610.7|753642.9|751642.9|753642.9|751642.9|753609|751609|22
1641317780000|2022-01-04 17:36:20|753638.9|751638.9|753619.9|751619.9|753642.6|751642.6|753611.5|751611.5|19
1641317790000|2022-01-04 17:36:30|753608|751608|753625|751625|753633|751633|753599.2|751599.2|21
1641317800000|2022-01-04 17:36:40|753625.2|751625.2|753633|751633|753641|751641|753575|751575|21
1641317810000|2022-01-04 17:36:50|753631.6|751631.6|753620.1|751620.1|753632.5|751632.5|753598.6|751598.6|17
1641317820000|2022-01-04 17:37:00|753615.4|751615.4|753639.3|751639.3|753645.6|751645.6|753584.3|751584.3|16
1641317830000|2022-01-04 17:37:10|753633.9|751633.9|753617.4|751617.4|753642.1|751642.1|753588|751588|12
1641317840000|2022-01-04 17:37:20|753583.9|751583.9|753594.7|751594.7|753630.2|751630.2|753583.9|751583.9|14
1641317850000|2022-01-04 17:37:30|753596.7|751596.7|753543.2|751543.2|753600.8|751600.8|753528.9|751528.9|21
1641317860000|2022-01-04 17:37:40|753531|751531|753573.3|751573.3|753596.8|751596.8|753527.7|751527.7|17
1641317870000|2022-01-04 17:37:50|753581.2|751581.2|753602.6|751602.6|753615.9|751615.9|753538.9|751538.9|15
1641317880000|2022-01-04 17:38:00|753615.2|751615.2|753676.2|751676.2|753687.1|751687.1|753604|751604|29
1641317890000|2022-01-04 17:38:10|753676|751676|753673.3|751673.3|753676.1|751676.1|753621.5|751621.5|23
1641317900000|2022-01-04 17:38:20|753665.5|751665.5|753660.7|751660.7|753684.8|751684.8|753640.1|751640.1|20
1641317910000|2022-01-04 17:38:30|753655.7|751655.7|753651.9|751651.9|753666.9|751666.9|753638.3|751638.3|23
1641317920000|2022-01-04 17:38:40|753627.2|751627.2|753795.6|751795.6|753864.8|751864.8|753595.8|751595.8|24
1641317930000|2022-01-04 17:38:50|753797.3|751797.3|753839.7|751839.7|753849|751849|753741.8|751741.8|24
1641317940000|2022-01-04 17:39:00|753830.6|751830.6|753824.6|751824.6|753843.9|751843.9|753773.3|751773.3|23
1641317950000|2022-01-04 17:39:10|753824.1|751824.1|753849.2|751849.2|753918.7|751918.7|753824.1|751824.1|23
1641317960000|2022-01-04 17:39:20|753852.6|751852.6|753843.4|751843.4|753868.3|751868.3|753830.5|751830.5|20
1641317970000|2022-01-04 17:39:30|753848.3|751848.3|753849.9|751849.9|753851.4|751851.4|753824.4|751824.4|13
1641317980000|2022-01-04 17:39:40|753845|751845|753850.6|751850.6|753860.1|751860.1|753832.2|751832.2|21
1641317990000|2022-01-04 17:39:50|753850.2|751850.2|753820.3|751820.3|753874.8|751874.8|753792.8|751792.8|21
1641318000000|2022-01-04 17:40:00|753821.6|751821.6|753813.6|751813.6|753835.6|751835.6|753767.3|751767.3|28
1641318010000|2022-01-04 17:40:10|753815.2|751815.2|753449.9|752449.9|753930.9|752449.9|753449.9|751783.1|16
1641318020000|2022-01-04 17:40:20|753453.3|752453.3|753790.4|751790.4|753902.4|752476|753453.3|751790.4|23
1641318030000|2022-01-04 17:40:30|753823.6|751823.6|753829.4|751829.4|753851.2|751851.2|753804.9|751804.9|22
1641318040000|2022-01-04 17:40:40|753824|751824|753821.8|751821.8|753828.9|751828.9|753775.4|751775.4|19
1641318050000|2022-01-04 17:40:50|753822.6|751822.6|753838.7|751838.7|753839.5|751839.5|753805.5|751805.5|17
1641318060000|2022-01-04 17:41:00|753808.7|751808.7|753833|751833|753838.4|751838.4|753808.7|751808.7|12
1641318070000|2022-01-04 17:41:10|753833.2|751833.2|753811.1|751811.1|753833.2|751833.2|753770.5|751770.5|22
1641318080000|2022-01-04 17:41:20|753815.4|751815.4|753814.4|751814.4|753818.1|751818.1|753786.9|751786.9|15
1641318090000|2022-01-04 17:41:30|753815.5|751815.5|753822.5|751822.5|753822.9|751822.9|753777.2|751777.2|12
1641318100000|2022-01-04 17:41:40|753812.4|751812.4|753821.9|751821.9|753822.5|751822.5|753779.2|751779.2|27
1641318110000|2022-01-04 17:41:50|753819.3|751819.3|753835.9|751835.9|753856|751856|753819.3|751819.3|19
1641318120000|2022-01-04 17:42:00|753834.4|751834.4|753763|751763|753834.4|751834.4|753763|751763|21
1641318130000|2022-01-04 17:42:10|753762.3|751762.3|753746.9|751746.9|753769.2|751769.2|753732.9|751732.9|19
1641318140000|2022-01-04 17:42:20|753748.2|751748.2|753766.4|751766.4|753770.4|751770.4|753748.2|751748.2|11
1641318150000|2022-01-04 17:42:30|753767|751767|753901.7|751901.7|753914.3|751914.3|753732.6|751732.6|17
1641318160000|2022-01-04 17:42:40|753914.8|751914.8|753916.5|751916.5|753917.8|751917.8|753914.8|751914.8|13
1641318170000|2022-01-04 17:42:50|753917.7|751917.7|753900.7|751900.7|753917.7|751917.7|753876.3|751876.3|17
1641318180000|2022-01-04 17:43:00|753900.9|751900.9|753897.6|751897.6|753908.5|751908.5|753876.7|751876.7|20
1641318190000|2022-01-04 17:43:10|753896.9|751896.9|753905.8|751905.8|753913.6|751913.6|753893.1|751893.1|18
1641318200000|2022-01-04 17:43:20|753906.1|751906.1|753896.6|751896.6|753911.5|751911.5|753886.9|751886.9|17
1641318210000|2022-01-04 17:43:30|753895.4|751895.4|753880|751880|753901.4|751901.4|753871.8|751871.8|18
1641318220000|2022-01-04 17:43:40|753878.8|751878.8|753885.5|751885.5|753887.4|751887.4|753876.7|751876.7|10
1641318230000|2022-01-04 17:43:50|753866.7|751866.7|753899.6|751899.6|753904.7|751904.7|753866.7|751866.7|12
1641318240000|2022-01-04 17:44:00|753894|751894|753901.1|751901.1|753904.2|751904.2|753894|751894|21
1641318250000|2022-01-04 17:44:10|753901.2|751901.2|753878.4|751878.4|753913.9|751913.9|753873|751873|17
1641318260000|2022-01-04 17:44:20|753878.7|751878.7|753900.8|751900.8|753902.2|751902.2|753878.7|751878.7|13
1641318270000|2022-01-04 17:44:30|753898.4|751898.4|753876.9|751876.9|753901|751901|753876.9|751876.9|10
1641318280000|2022-01-04 17:44:40|753882.7|751882.7|753890.8|751890.8|753891.4|751891.4|753882.7|751882.7|9
1641318290000|2022-01-04 17:44:50|753896.5|751896.5|753885.7|751885.7|753908.9|751908.9|753872.6|751872.6|12
1641318300000|2022-01-04 17:45:00|753898.1|751898.1|753897.9|751897.9|753916.9|751916.9|753897.9|751897.9|21
1641318310000|2022-01-04 17:45:10|753914|751914|753949|751949|753949.3|751949.3|753910|751910|16
1641318320000|2022-01-04 17:45:20|753948.5|751948.5|753972|751972|753976|751976|753948.5|751948.5|23
1641318330000|2022-01-04 17:45:30|753972.2|751972.2|753923.9|751923.9|753972.2|751972.2|753908.3|751908.3|28
1641318340000|2022-01-04 17:45:40|753934|751934|753925.6|751925.6|753945.2|751945.2|753895.8|751895.8|15
1641318350000|2022-01-04 17:45:50|753931.4|751931.4|753910|751910|753937.3|751937.3|753883.5|751883.5|18
1641318360000|2022-01-04 17:46:00|753915.5|751915.5|753899.5|751899.5|753927.4|752370.4|753370.4|751860.1|20
1641318370000|2022-01-04 17:46:10|753899.3|751899.3|753873|751873|753906.6|751906.6|753864.4|751864.4|24
1641318380000|2022-01-04 17:46:20|753872.7|751872.7|753386.5|752386.5|753886.1|752386.5|753383.9|751865.7|22
1641318390000|2022-01-04 17:46:30|753387.6|752387.6|753389.5|752389.5|753391.2|752391.2|753385.7|752385.7|20
1641318400000|2022-01-04 17:46:40|753388.1|752388.1|753882.8|751882.8|753885|752388.1|753388.1|751863|8
1641318410000|2022-01-04 17:46:50|753882.5|751882.5|753876.6|751876.6|753893.6|751893.6|753865.2|751865.2|18
1641318420000|2022-01-04 17:47:00|753876|751876|753384.3|752384.3|753877.7|752387|753366.1|751876|23
1641318430000|2022-01-04 17:47:10|753385.9|752385.9|753381.8|752381.8|753852.5|752388.5|753381.8|751852.5|22
1641318440000|2022-01-04 17:47:20|753388.8|752388.8|753749.5|751749.5|753757.2|752388.8|753377.2|751722.5|28
1641318450000|2022-01-04 17:47:30|753743.3|751743.3|753755|751755|753767.5|751767.5|753701.3|751701.3|30
1641318460000|2022-01-04 17:47:40|753764.9|751764.9|753760.1|751760.1|753771.9|751771.9|753740.7|751740.7|19
1641318470000|2022-01-04 17:47:50|753761.6|751761.6|753765.7|751765.7|753767.5|751767.5|753726.8|751726.8|23
1641318480000|2022-01-04 17:48:00|753772.8|751772.8|753719.7|751719.7|753817.5|751817.5|753719.7|751719.7|28
1641318490000|2022-01-04 17:48:10|753663.8|751663.8|753652.2|751652.2|753691.2|751691.2|753627.6|751627.6|31
1641318500000|2022-01-04 17:48:20|753653|751653|753682.2|751682.2|753708.1|751708.1|753632.9|751632.9|30
1641318510000|2022-01-04 17:48:30|753681.1|751681.1|753672.1|751672.1|753696.2|751696.2|753653.6|751653.6|28
1641318520000|2022-01-04 17:48:40|753671|751671|753662.7|751662.7|753695.4|751695.4|753643.9|751643.9|23
1641318530000|2022-01-04 17:48:50|753652.1|751652.1|753676.7|751676.7|753676.7|751676.7|753630.5|751630.5|17
1641318540000|2022-01-04 17:49:00|753666.1|751666.1|753647|751647|753676.5|751676.5|753638.4|751638.4|17
1641318550000|2022-01-04 17:49:10|753646.7|751646.7|753658.1|751658.1|753684.3|752121.5|753121.5|751616.2|21
1641318560000|2022-01-04 17:49:20|753669|751669|753724.7|751724.7|753727.2|751727.2|753669|751669|19
1641318570000|2022-01-04 17:49:30|753726.3|751726.3|753716|751716|753742.7|751742.7|753691.1|751691.1|15
1641318580000|2022-01-04 17:49:40|753735.7|751735.7|753717.5|751717.5|753737.7|751737.7|753672.3|751672.3|19
1641318590000|2022-01-04 17:49:50|753716|751716|753698.8|751698.8|753716|751716|753650.9|751650.9|20
1641318600000|2022-01-04 17:50:00|753699|751699|753613.8|751613.8|753700|751700|753608.3|751608.3|26
1641318610000|2022-01-04 17:50:10|753612.9|751612.9|753585|751585|753623.7|751623.7|753497.5|751497.5|19
1641318620000|2022-01-04 17:50:20|753590.5|751590.5|753575.3|751575.3|753590.5|751590.5|753548.8|751548.8|18
1641318630000|2022-01-04 17:50:30|753577.8|751577.8|753597.2|751597.2|753597.2|751597.2|753524.1|751524.1|18
1641318640000|2022-01-04 17:50:40|753619.5|751619.5|753608|751608|753619.5|751619.5|753559.7|751559.7|21
1641318650000|2022-01-04 17:50:50|753602|751602|753604|751604|753604|751604|753568.6|751568.6|16
1641318660000|2022-01-04 17:51:00|753606.6|751606.6|753552.4|751552.4|753606.6|751606.6|753525.4|751525.4|16
1641318670000|2022-01-04 17:51:10|753551.1|751551.1|753548.9|751548.9|753551.1|751551.1|753518|751518|20
1641318680000|2022-01-04 17:51:20|753542.8|751542.8|753541.8|751541.8|753547.8|751547.8|753519.5|751519.5|21
1641318690000|2022-01-04 17:51:30|753540|751540|753535.2|751535.2|753543.8|751543.8|753490.7|751490.7|18
1641318700000|2022-01-04 17:51:40|753538|751538|753526.7|751526.7|753538|751538|753485.4|751485.4|25
1641318710000|2022-01-04 17:51:50|753529|751529|753496.2|751496.2|753538.2|751538.2|753481.8|751481.8|19
1641318720000|2022-01-04 17:52:00|753474.9|751474.9|753549.7|751549.7|753549.7|751549.7|753474.9|751474.9|25
1641318730000|2022-01-04 17:52:10|753546.1|751546.1|753561.5|751561.5|753574.6|751574.6|753544.4|751544.4|17
1641318740000|2022-01-04 17:52:20|753563.4|751563.4|753577.9|751577.9|753579.5|751579.5|753523.2|751523.2|18
1641318750000|2022-01-04 17:52:30|753573|751573|753577.5|751577.5|753593.4|751593.4|753557.9|751557.9|27
1641318760000|2022-01-04 17:52:40|753580.3|751580.3|753563.8|751563.8|753607.7|751607.7|753563.8|751563.8|21
1641318770000|2022-01-04 17:52:50|753590.2|751590.2|753553.6|751553.6|753599.8|751599.8|753550|751550|20
1641318780000|2022-01-04 17:53:00|753555.2|751555.2|753565.8|751565.8|753579.8|751579.8|753542.6|751542.6|16
1641318790000|2022-01-04 17:53:10|753566.8|751566.8|753579.9|751579.9|753590.2|751590.2|753557.7|751557.7|19
1641318800000|2022-01-04 17:53:20|753580.2|751580.2|753527.2|751527.2|753596.5|751596.5|753527.2|751527.2|27
1641318810000|2022-01-04 17:53:30|753558.3|751558.3|753615.2|751615.2|753627.7|751627.7|753554.1|751554.1|19
1641318820000|2022-01-04 17:53:40|753619.3|751619.3|753638.5|751638.5|753639.6|751639.6|753593.8|751593.8|20
1641318830000|2022-01-04 17:53:50|753626|751626|753646.6|751646.6|753656|751656|753607.4|751607.4|14
1641318840000|2022-01-04 17:54:00|753643.3|751643.3|753605.1|751605.1|753643.3|751643.3|753561.8|751561.8|33
1641318850000|2022-01-04 17:54:10|753614.7|751614.7|753644.4|751644.4|753644.4|751644.4|753597.1|751597.1|14
1641318860000|2022-01-04 17:54:20|753618.8|751618.8|753645|751645|753648.9|751648.9|753572.2|751572.2|27
1641318870000|2022-01-04 17:54:30|753638.4|751638.4|753641.7|751641.7|753644.4|751644.4|753613.4|751613.4|22
1641318880000|2022-01-04 17:54:40|753628.5|751628.5|753621.3|751621.3|753656.2|751656.2|753615.7|751615.7|13
1641318890000|2022-01-04 17:54:50|753647.3|751647.3|753571.1|751571.1|753654.5|751654.5|753536.6|751536.6|19
1641318900000|2022-01-04 17:55:00|753565.4|751565.4|753562.1|751562.1|753588.7|751588.7|753513.6|751513.6|31
1641318910000|2022-01-04 17:55:10|753587.5|751587.5|753552.4|751552.4|753587.5|751587.5|753514.3|751514.3|31
1641318920000|2022-01-04 17:55:20|753555.6|751555.6|753523.2|751523.2|753564.4|751564.4|753519.8|751519.8|27
1641318930000|2022-01-04 17:55:30|753532.3|751532.3|753551.9|751551.9|753572.8|751572.8|753532.3|751532.3|22
1641318940000|2022-01-04 17:55:40|753559|751559|753503.6|751503.6|753563.1|751563.1|753472|751472|27
1641318950000|2022-01-04 17:55:50|753473.9|751473.9|753495.7|751495.7|753503.2|751503.2|753473.9|751473.9|20
1641318960000|2022-01-04 17:56:00|753513.9|751513.9|753537.8|751537.8|753566.9|751566.9|753487.9|751487.9|28
1641318970000|2022-01-04 17:56:10|753536|751536|753611.2|751611.2|753640.2|751640.2|753535.4|751535.4|23
1641318980000|2022-01-04 17:56:20|753623.5|751623.5|753620.6|751620.6|753627.8|751627.8|753573.5|751573.5|22
1641318990000|2022-01-04 17:56:30|753606.3|751606.3|753627.9|751627.9|753636.7|751636.7|753578.4|751578.4|18
1641319000000|2022-01-04 17:56:40|753640.2|751640.2|753612|751612|753640.2|751640.2|753607.9|751607.9|15
1641319010000|2022-01-04 17:56:50|753643.8|751643.8|753641.6|751641.6|753659.9|751659.9|753611.8|751611.8|17
1641319020000|2022-01-04 17:57:00|753645.1|751645.1|753637.6|751637.6|753651.7|751651.7|753608.8|751608.8|23
1641319030000|2022-01-04 17:57:10|753652.5|751652.5|753662.8|751662.8|753662.8|752150.3|753147.7|751635.1|20
1641319040000|2022-01-04 17:57:20|753657.6|751657.6|753159.4|752159.4|753663.8|752159.4|753158.5|751626.8|21
1641319050000|2022-01-04 17:57:30|753156.4|752156.4|753666.6|751666.6|753669.8|752167.3|753155.8|751658.3|18
1641319060000|2022-01-04 17:57:40|753669.2|751669.2|753662.7|751662.7|753673.5|752157.9|753146.9|751662.6|24
1641319070000|2022-01-04 17:57:50|753663.6|751663.6|753175.6|752175.6|753680.1|752180.6|753160.5|751661.4|24
1641319080000|2022-01-04 17:58:00|753173.8|752173.8|753180.9|752180.9|753181.4|752181.4|753166.1|752166.1|16
1641319090000|2022-01-04 17:58:10|753178.6|752178.6|753692.3|751692.3|753692.3|752178.9|753172.3|751685.9|14
1641319100000|2022-01-04 17:58:20|753689.1|751689.1|753667.2|751667.2|753689.7|752174.5|753174.5|751667.2|16
1641319110000|2022-01-04 17:58:30|753169.5|752169.5|753809.3|751809.3|753836.5|752169.5|753169.5|751743.4|28
1641319120000|2022-01-04 17:58:40|753814.4|751814.4|753821.6|751821.6|753835.6|751835.6|753810.7|751810.7|20
1641319130000|2022-01-04 17:58:50|753820.7|751820.7|753794.8|751794.8|753823.2|751823.2|753770.4|751770.4|24
1641366060000|2022-01-05 07:01:00|755445.3|753445.3|755584.7|753584.7|755671.4|753671.4|755445.3|753445.3|37
1641366070000|2022-01-05 07:01:10|755580.8|753580.8|755600.9|753600.9|755626.5|753626.5|755580.8|753580.8|23
1641366080000|2022-01-05 07:01:20|755605|753605|755693|753693|755694.8|753694.8|755588.4|753588.4|29
1641366090000|2022-01-05 07:01:30|755685.8|753685.8|755746.1|753746.1|755762|753762|755675.6|753675.6|28
1641366100000|2022-01-05 07:01:40|755740.6|753740.6|755776.6|753776.6|755833.9|753833.9|755740.6|753740.6|35
1641366110000|2022-01-05 07:01:50|755772.5|753772.5|755628.1|753628.1|755800.5|753800.5|755589.7|753589.7|27
1641366120000|2022-01-05 07:02:00|755607.2|753607.2|755572.6|753572.6|755620|753620|755570.9|753570.9|29
1641366130000|2022-01-05 07:02:10|755548|753548|755578.7|753578.7|755608.9|753608.9|755548|753548|28
1641366140000|2022-01-05 07:02:20|755616.8|753616.8|755620.2|753620.2|755627.9|753627.9|755566.9|753566.9|26
1641366150000|2022-01-05 07:02:30|755620.3|753620.3|755670.1|753670.1|755670.1|753670.1|755620.3|753620.3|19
1641366160000|2022-01-05 07:02:40|755755.5|753755.5|755724.6|753724.6|755755.5|753755.5|755692.8|753692.8|33
1641366170000|2022-01-05 07:02:50|755700|753700|755701.5|753701.5|755714.8|753714.8|755655.5|753655.5|26
1641366180000|2022-01-05 07:03:00|755699.4|753699.4|755675.3|753675.3|755706.3|753706.3|755664.8|753664.8|32
1641366190000|2022-01-05 07:03:10|755694.3|753694.3|755683.9|753683.9|755705.3|753705.3|755669.1|753669.1|25
1641366200000|2022-01-05 07:03:20|755686.7|753686.7|755754.6|753754.6|755773.5|753773.5|755685.2|753685.2|30
1641366210000|2022-01-05 07:03:30|755772.5|753772.5|755768.2|753768.2|755785|753785|755750.6|753750.6|26
1641366220000|2022-01-05 07:03:40|755766.7|753766.7|755828.2|753828.2|755828.2|753828.2|755766.6|753766.6|27
1641366230000|2022-01-05 07:03:50|755823.6|753823.6|755810|753810|755823.6|753823.6|755771|753771|30
1641366240000|2022-01-05 07:04:00|755817.4|753817.4|755757.3|753757.3|755846.3|753846.3|755755.9|753755.9|23
1641366250000|2022-01-05 07:04:10|755759.5|753759.5|755738.6|753738.6|755764.4|753764.4|755640.8|753640.8|30
1641366260000|2022-01-05 07:04:20|755743.7|753743.7|755713.8|753713.8|755748.4|754245.5|755245.5|753709|22
1641366270000|2022-01-05 07:04:30|755704|753704|755712|753712|755715|753715|755672.2|753672.2|23
1641366280000|2022-01-05 07:04:40|755690.5|753690.5|755648.3|753648.3|755696|754108.1|755108.1|753606.3|23
1641366290000|2022-01-05 07:04:50|755636.9|753636.9|755742.7|753742.7|755750.8|753750.8|755635.5|753635.5|32
1641366300000|2022-01-05 07:05:00|755767.5|753767.5|755668.3|753668.3|755784.6|753784.6|755668.3|753668.3|33
1641366310000|2022-01-05 07:05:10|755684.8|753684.8|755670.6|753670.6|755684.8|753684.8|755656.9|753656.9|20
1641366320000|2022-01-05 07:05:20|755661.7|753661.7|755386.7|753386.7|755687.6|754181|755181|753359.2|29
1641366330000|2022-01-05 07:05:30|755385.3|753385.3|755311.9|753311.9|755385.3|753385.3|755311.9|753311.9|33
1641366340000|2022-01-05 07:05:40|755319.2|753319.2|755290|753290|755319.2|753319.2|755264.5|753264.5|34
1641366350000|2022-01-05 07:05:50|755284.2|753284.2|755207.9|753207.9|755286.2|753286.2|755181.2|753181.2|37
1641366360000|2022-01-05 07:06:00|755196.9|753196.9|755139.9|753139.9|755204.2|753204.2|755130.6|753130.6|31
1641366370000|2022-01-05 07:06:10|755154.5|753154.5|755107.7|753107.7|755177|753177|755107.7|753107.7|27
1641366380000|2022-01-05 07:06:20|755124.1|753124.1|755144.8|753144.8|755144.8|753144.8|755117.5|753117.5|29
1641366390000|2022-01-05 07:06:30|755141.9|753141.9|755155.1|753155.1|755172.5|753172.5|755100.7|753100.7|30
1641366400000|2022-01-05 07:06:40|755161.5|753161.5|755147.1|753147.1|755177.8|753177.8|755090.6|753090.6|20
1641366410000|2022-01-05 07:06:50|755150.8|753150.8|755116.5|753116.5|755177.9|753641.7|754639.4|753101.7|26
1641366420000|2022-01-05 07:07:00|755121.8|753121.8|755186.8|753186.8|755195.4|753195.4|755121.8|753121.8|26
1641366430000|2022-01-05 07:07:10|755168.7|753168.7|755165.8|753165.8|755196.5|753196.5|755150.5|753150.5|26
1641366440000|2022-01-05 07:07:20|755149.3|753149.3|755164.2|753164.2|755164.2|753164.2|755144.8|753144.8|19
1641366450000|2022-01-05 07:07:30|755156.6|753156.6|754985.3|752985.3|755180.7|753180.7|754985.3|752985.3|24
1641366460000|2022-01-05 07:07:40|754967.3|752967.3|754933.8|752933.8|754977.4|752977.4|754927.1|752927.1|26
1641366470000|2022-01-05 07:07:50|754934|752934|754928.4|752928.4|754948.4|752948.4|754882|752882|31
1641366480000|2022-01-05 07:08:00|754924.5|752924.5|754899.8|752899.8|754945.5|752945.5|754899.8|752899.8|24
1641366490000|2022-01-05 07:08:10|754899.3|752899.3|754954.5|752954.5|754974.9|752974.9|754898.6|752898.6|25
1641366500000|2022-01-05 07:08:20|754937.7|752937.7|754948.2|752948.2|755012.6|753012.6|754937.7|752937.7|28
1641366510000|2022-01-05 07:08:30|754959.3|752959.3|754937.9|752937.9|754959.3|752959.3|754918.7|752918.7|23
1641366520000|2022-01-05 07:08:40|754941.3|752941.3|755075.3|753075.3|755088.2|753088.2|754932.7|752932.7|27
1641366530000|2022-01-05 07:08:50|755084|753084|755045.6|753045.6|755151.9|753151.9|755025|753025|27
1641366540000|2022-01-05 07:09:00|755036.1|753036.1|755066.2|753066.2|755128.8|753128.8|755036.1|753036.1|34
1641366550000|2022-01-05 07:09:10|755065|753065|754978.6|752978.6|755066.8|753520.7|754520.7|752956.3|33
1641366560000|2022-01-05 07:09:20|754976.6|752976.6|755032.3|753032.3|755049.5|753049.5|754957.2|752957.2|31
1641366570000|2022-01-05 07:09:30|755038.3|753038.3|755022|753022|755040.5|753040.5|755003.9|753003.9|26
1641366580000|2022-01-05 07:09:40|755026.3|753026.3|755001.2|753001.2|755046.8|753046.8|754986.6|752986.6|30
1641366590000|2022-01-05 07:09:50|754998.2|752998.2|755006.8|753006.8|755011.2|753011.2|754973.7|752973.7|25
1641366600000|2022-01-05 07:10:00|754999.6|752999.6|754861.3|752861.3|755015|753015|754861.3|752861.3|34
1641366610000|2022-01-05 07:10:10|754854.6|752854.6|755009|753009|755020.6|753020.6|754848.4|752848.4|31
1641366620000|2022-01-05 07:10:20|755002.5|753002.5|754965.4|752965.4|755034.8|753034.8|754928.1|752928.1|34
1641366630000|2022-01-05 07:10:30|754962.6|752962.6|754980.1|752980.1|755016.9|753016.9|754953.4|752953.4|28
1641366640000|2022-01-05 07:10:40|754962.3|752962.3|755031.8|753031.8|755066.6|753066.6|754960|752960|21
1641366650000|2022-01-05 07:10:50|755019.8|753019.8|755014.2|753014.2|755052.7|753052.7|754976.5|752976.5|30
1641366660000|2022-01-05 07:11:00|755012.9|753012.9|755021.5|753021.5|755053.5|753053.5|754987.9|752987.9|28
1641366670000|2022-01-05 07:11:10|755011.6|753011.6|755019.1|753019.1|755031.9|753031.9|754958.4|752958.4|35
1641366680000|2022-01-05 07:11:20|755017.3|753017.3|755120.8|753120.8|755120.8|753120.8|754989.3|752989.3|26
1641366690000|2022-01-05 07:11:30|755096.2|753096.2|755242.7|753242.7|755271.1|753271.1|755096.2|753096.2|35
1641366700000|2022-01-05 07:11:40|755227.5|753227.5|755273.5|753273.5|755295.3|753295.3|755201.7|753201.7|36
1641366710000|2022-01-05 07:11:50|755278.1|753278.1|755210|753210|755291.6|753291.6|755169.3|753169.3|23
1641366720000|2022-01-05 07:12:00|755202.9|753202.9|755198|753198|755224.4|753224.4|755191.9|753191.9|22
1641366730000|2022-01-05 07:12:10|755194.2|753194.2|755209.5|753209.5|755221.3|753221.3|755190.2|753190.2|24
1641366740000|2022-01-05 07:12:20|755218.2|753218.2|755330.5|753330.5|755335.8|753335.8|755217.3|753217.3|20
1641366750000|2022-01-05 07:12:30|755329.6|753329.6|755425.6|753425.6|755432.2|753432.2|755328.3|753328.3|26
1641366760000|2022-01-05 07:12:40|755419|753419|755453.6|753453.6|755457.3|753457.3|755419|753419|29
1641366770000|2022-01-05 07:12:50|755451.2|753451.2|755428.3|753428.3|755454.7|753454.7|755417.2|753417.2|23
1641366780000|2022-01-05 07:13:00|755445|753445|755436.4|753436.4|755472.8|753472.8|755433|753433|20
1641366790000|2022-01-05 07:13:10|755436.3|753436.3|755450.4|753450.4|755459.6|753459.6|755436.3|753436.3|15
1641366800000|2022-01-05 07:13:20|755457.3|753457.3|755560|753560|755602.8|753602.8|755450.3|753450.3|28
1641366810000|2022-01-05 07:13:30|755559|753559|755616.7|753616.7|755638.2|753638.2|755546|753546|32
1641366820000|2022-01-05 07:13:40|755625.8|753625.8|755538.9|753538.9|755627.1|754110.6|755110.6|753524.2|28
1641366830000|2022-01-05 07:13:50|755549.4|753549.4|755624.4|753624.4|755628.6|753628.6|755547.2|753547.2|29
1641366840000|2022-01-05 07:14:00|755620.7|753620.7|755679.9|753679.9|755702.4|753702.4|755596.6|753596.6|23
1641366850000|2022-01-05 07:14:10|755664.9|753664.9|755670|753670|755684.8|753684.8|755664.2|753664.2|21
1641366860000|2022-01-05 07:14:20|755672.5|753672.5|755599|753599|755672.5|753672.5|755599|753599|18
1641366870000|2022-01-05 07:14:30|755622.1|753622.1|755557.2|753557.2|755622.8|753622.8|755521.3|753521.3|28
1641366880000|2022-01-05 07:14:40|755560.3|753560.3|755555.9|753555.9|755570.2|753570.2|755540|753540|21
1641366890000|2022-01-05 07:14:50|755556.6|753556.6|755578|753578|755582.8|753582.8|755545.3|753545.3|15
1641366900000|2022-01-05 07:15:00|755579.3|753579.3|755653|753653|755669|753669|755579.3|753579.3|30
1641366910000|2022-01-05 07:15:10|755659.9|753659.9|755686.1|753686.1|755696.4|753696.4|755652.6|753652.6|23
1641366920000|2022-01-05 07:15:20|755684.9|753684.9|755884.9|753884.9|755896|753896|755684.9|753684.9|18
1641366930000|2022-01-05 07:15:30|755890.8|753890.8|755939.8|753939.8|755958.6|753958.6|755890.8|753890.8|36
1641366940000|2022-01-05 07:15:40|755937.9|753937.9|755994.8|753994.8|756012.2|754012.2|755931.7|753931.7|30
1641366950000|2022-01-05 07:15:50|756016.1|754016.1|756138|754138|756140.4|754140.4|756001.6|754001.6|34
1641366960000|2022-01-05 07:16:00|756171.2|754171.2|756112.6|754112.6|756171.2|754171.2|756057.8|754057.8|31
1641366970000|2022-01-05 07:16:10|756116.7|754116.7|756109.7|754109.7|756128.1|754128.1|756054.1|754054.1|32
1641366980000|2022-01-05 07:16:20|756109.3|754109.3|756079.4|754079.4|756114.6|754114.6|756065.3|754065.3|30
1641366990000|2022-01-05 07:16:30|756079.8|754079.8|756353|754353|756360.8|754360.8|756079.8|754079.8|30
1641367000000|2022-01-05 07:16:40|756348.8|754348.8|756239.7|754239.7|756352.7|754352.7|756199.8|754199.8|34
1641367010000|2022-01-05 07:16:50|756209.5|754209.5|756197.2|754197.2|756225.3|754225.3|756181.8|754181.8|29
1641367020000|2022-01-05 07:17:00|756211.2|754211.2|756253.6|754253.6|756253.6|754253.6|756192.2|754192.2|31
1641367030000|2022-01-05 07:17:10|756239.7|754239.7|756237.7|754237.7|756264.3|754264.3|756186.4|754186.4|26
1641367040000|2022-01-05 07:17:20|756239.6|754239.6|756357.8|754357.8|756415.4|754415.4|756206.5|754206.5|33
1641367050000|2022-01-05 07:17:30|756358.8|754358.8|756365.1|754365.1|756408.3|754408.3|756347.1|754347.1|22
1641367060000|2022-01-05 07:17:40|756367.5|754367.5|756376.8|754376.8|756408.3|754408.3|756361.4|754361.4|23
1641367070000|2022-01-05 07:17:50|756372.2|754372.2|756370.1|754370.1|756372.2|754372.2|756347.4|754347.4|23
1641367080000|2022-01-05 07:18:00|756371.5|754371.5|756321.7|754321.7|756371.5|754371.5|756295.9|754295.9|22
1641367090000|2022-01-05 07:18:10|756324.3|754324.3|756449|754449|756451.1|754451.1|756318.4|754318.4|24
1641367100000|2022-01-05 07:18:20|756446.6|754446.6|756426.2|754426.2|756452.7|754452.7|756410.4|754410.4|19
1641367110000|2022-01-05 07:18:30|756364.9|754364.9|756352.9|754352.9|756415.1|754415.1|756351.7|754351.7|30
1641367120000|2022-01-05 07:18:40|756355.3|754355.3|756318.6|754318.6|756369.6|754369.6|756317.5|754317.5|31
1641367130000|2022-01-05 07:18:50|756302.6|754302.6|756401.1|754401.1|756424.4|754424.4|756296|754296|34
1641367140000|2022-01-05 07:19:00|756401.8|754401.8|756428.5|754428.5|756431.6|754431.6|756400.1|754400.1|20
1641367150000|2022-01-05 07:19:10|756424.9|754424.9|756417.5|754417.5|756449|754449|756417.5|754417.5|26
1641367160000|2022-01-05 07:19:20|756418.5|754418.5|756439.2|754439.2|756471.9|754963.1|755963.1|754413.7|26
1641367170000|2022-01-05 07:19:30|756457.1|754457.1|755962.4|754962.4|756464.4|754967.4|755958.8|754450.3|23
1641367180000|2022-01-05 07:19:40|756457.2|754457.2|756468|754468|756468|754980.1|755965.5|754456.9|18
1641367190000|2022-01-05 07:19:50|756468.9|754468.9|756665|754665|756725|754725|756468.9|754468.9|23
1641367200000|2022-01-05 07:20:00|756688.6|754688.6|756723.1|754723.1|756728.9|754728.9|756678.8|754678.8|32
1641367210000|2022-01-05 07:20:10|756653.4|754653.4|756583.6|754583.6|756653.4|754653.4|756553.6|754553.6|33
1641367220000|2022-01-05 07:20:20|756582.6|754582.6|756595.2|754595.2|756644.7|754644.7|756552.5|754552.5|34
1641367230000|2022-01-05 07:20:30|756596.4|754596.4|756541.8|754541.8|756603.9|754603.9|756519|754519|27
1641367240000|2022-01-05 07:20:40|756538.4|754538.4|756493.6|754493.6|756538.4|754538.4|756474.9|754474.9|20
1641367250000|2022-01-05 07:20:50|756486.8|754486.8|756465.6|754465.6|756492.6|754492.6|756458.6|754458.6|20
1641367260000|2022-01-05 07:21:00|756465.8|754465.8|756467.3|754467.3|756484.9|754484.9|756442.2|754442.2|25
1641367270000|2022-01-05 07:21:10|756465.6|754465.6|756477.5|754477.5|756477.5|754477.5|756456.5|754456.5|24
1641367280000|2022-01-05 07:21:20|756520.9|754520.9|756537.7|754537.7|756543.6|754543.6|756520.9|754520.9|16
1641367290000|2022-01-05 07:21:30|756537.1|754537.1|756535.9|754535.9|756559.1|755054.5|756054.5|754535.9|18
1641367300000|2022-01-05 07:21:40|756528.2|754528.2|756514.5|754514.5|756528.2|754528.2|756505.1|754505.1|28
1641367310000|2022-01-05 07:21:50|756517.5|754517.5|756443.5|754443.5|756522|754522|756443.5|754443.5|20
1641367320000|2022-01-05 07:22:00|756445.6|754445.6|756448|754448|756461.6|754461.6|756393.4|754393.4|37
1641367330000|2022-01-05 07:22:10|756439|754439|756442.8|754442.8|756446.7|754446.7|756429.7|754429.7|22
1641367340000|2022-01-05 07:22:20|756442.4|754442.4|756469.6|754469.6|756482.6|754482.6|756388.3|754388.3|26
1641367350000|2022-01-05 07:22:30|756468.1|754468.1|756475.4|754475.4|756499.5|754499.5|756451.9|754451.9|26
1641367360000|2022-01-05 07:22:40|756476.4|754476.4|756499.5|754499.5|756507.8|754507.8|756465.7|754465.7|24
1641367370000|2022-01-05 07:22:50|756503.1|754503.1|756466.4|754466.4|756516.7|755014.4|756009.3|754466.4|14
1641367380000|2022-01-05 07:23:00|756004.8|755004.8|756499.1|754499.1|756511.7|755004.8|755998.4|754492.5|16
1641367390000|2022-01-05 07:23:10|756499|754499|756711.2|754711.2|756719.8|755095.6|756073.9|754487.1|28
1641367400000|2022-01-05 07:23:20|756701.5|754701.5|756685.1|754685.1|756731.4|754731.4|756676.5|754676.5|25
1641367410000|2022-01-05 07:23:30|756686.2|754686.2|756717.5|754717.5|756723.4|754723.4|756675.7|754675.7|29
1641367420000|2022-01-05 07:23:40|756719.4|754719.4|756715.9|754715.9|756753.5|754753.5|756713.3|754713.3|15
1641367430000|2022-01-05 07:23:50|756707.2|754707.2|756783.1|754783.1|756800|754800|756707.2|754707.2|27
1641367440000|2022-01-05 07:24:00|756771.9|754771.9|756922.7|754922.7|756931.4|754931.4|756771.9|754771.9|21
1641367450000|2022-01-05 07:24:10|756913.6|754913.6|756953.9|754953.9|756953.9|754953.9|756913.6|754913.6|22
1641367460000|2022-01-05 07:24:20|756935.9|754935.9|756949.1|754949.1|757020.1|755020.1|756920.4|754920.4|15
1641367470000|2022-01-05 07:24:30|756949.8|754949.8|756934.1|754934.1|756949.8|754949.8|756927.8|754927.8|19
1641367480000|2022-01-05 07:24:40|756934.4|754934.4|756949.9|754949.9|756949.9|754949.9|756934.2|754934.2|11
1641367490000|2022-01-05 07:24:50|756899.8|754899.8|756868.9|754868.9|756913.5|754913.5|756847.4|754847.4|33
1641367500000|2022-01-05 07:25:00|756870.7|754870.7|756996.2|754996.2|757030.9|755030.9|756870.7|754870.7|29
1641367510000|2022-01-05 07:25:10|757003.5|755003.5|756981.1|754981.1|757012.8|755012.8|756981.1|754981.1|25
1641367520000|2022-01-05 07:25:20|756994.4|754994.4|756969.1|754969.1|757010.9|755010.9|756965.5|754965.5|27
1641367530000|2022-01-05 07:25:30|756958.7|754958.7|756981.7|754981.7|756993.9|754993.9|756958.7|754958.7|24
1641367540000|2022-01-05 07:25:40|756969.1|754969.1|756955.8|754955.8|756987.5|754987.5|756948.6|754948.6|18
1641367550000|2022-01-05 07:25:50|756953.5|754953.5|756939.3|754939.3|756989.6|754989.6|756934|754934|15
1641367560000|2022-01-05 07:26:00|756941.2|754941.2|757098.9|755098.9|757124|755615.1|756514.5|754939.4|24
1641367570000|2022-01-05 07:26:10|757098.3|755098.3|757275.1|755275.1|757324.8|755324.8|757093.9|755093.9|29
1641367580000|2022-01-05 07:26:20|757240|755240|757303.6|755303.6|757357.1|755357.1|757232.3|755232.3|29
1641367590000|2022-01-05 07:26:30|757311.6|755311.6|757227.5|755227.5|757322.5|755322.5|757227|755227|31
1641367600000|2022-01-05 07:26:40|757256.3|755256.3|757282.5|755282.5|757345.2|755345.2|757238.3|755238.3|30
1641367610000|2022-01-05 07:26:50|757279.5|755279.5|757353.1|755353.1|757385.5|755788.7|756788.7|755271.6|29
1641367620000|2022-01-05 07:27:00|757352.9|755352.9|757476.6|755476.6|757535.9|755535.9|757349|755349|37
1641367630000|2022-01-05 07:27:10|757437|755437|757846.3|755846.3|757904.5|756040.6|757040.6|755433.8|37
1641367640000|2022-01-05 07:27:20|757845.4|755845.4|758178.1|756178.1|758178.1|756178.1|757845.4|755845.4|36
1641367650000|2022-01-05 07:27:30|758031.2|756031.2|757769.3|755769.3|758031.2|756031.2|757749.5|755749.5|37
1641367660000|2022-01-05 07:27:40|757750.1|755750.1|757682.3|755682.3|757750.1|755750.1|757664.4|755664.4|33
1641367670000|2022-01-05 07:27:50|757660.9|755660.9|757728.2|755728.2|757737.9|755737.9|757650.1|755650.1|35
1641367680000|2022-01-05 07:28:00|757727.7|755727.7|758128.6|756128.6|758128.6|756128.6|757712.7|755712.7|37
1641367690000|2022-01-05 07:28:10|758106.7|756106.7|758198.2|756198.2|758237.1|756237.1|758098.1|756098.1|37
1641367700000|2022-01-05 07:28:20|758187.5|756187.5|758202.3|756202.3|758260.4|756667.5|757667.5|756176.6|34
1641367710000|2022-01-05 07:28:30|758168.8|756168.8|758376.7|756376.7|758428.8|756428.8|758168.8|756168.8|35
1641367720000|2022-01-05 07:28:40|758376.6|756376.6|758336.9|756336.9|758378.1|756378.1|758310.9|756310.9|32
1641367730000|2022-01-05 07:28:50|758352.4|756352.4|758392.2|756392.2|758488.1|756488.1|758327.9|756327.9|37
1641367740000|2022-01-05 07:29:00|758366.8|756366.8|758400.7|756400.7|758442.5|756442.5|758366.8|756366.8|25
1641367750000|2022-01-05 07:29:10|758405.5|756405.5|758400.1|756400.1|758407|756407|758377.2|756377.2|23
1641367760000|2022-01-05 07:29:20|758395.1|756395.1|758401.9|756401.9|758453.9|756453.9|758382.4|756382.4|31
1641367770000|2022-01-05 07:29:30|758327.7|756327.7|758333.9|756333.9|758377.7|756377.7|758304.2|756304.2|32
1641367780000|2022-01-05 07:29:40|758302.9|756302.9|758181.5|756181.5|758302.9|756302.9|758080.6|756080.6|37
1641367790000|2022-01-05 07:29:50|758142.7|756142.7|758033.4|756033.4|758168.1|756168.1|758033.4|756033.4|35
1641367800000|2022-01-05 07:30:00|758055.6|756055.6|758235.7|756235.7|758281.4|756281.4|758048|756048|38
1641367810000|2022-01-05 07:30:10|758216.3|756216.3|758147|756147|758226.5|756226.5|758111.5|756111.5|31
1641367820000|2022-01-05 07:30:20|758141.6|756141.6|758123.4|756123.4|758203.4|756203.4|758109.6|756109.6|34
1641367830000|2022-01-05 07:30:30|758115.3|756115.3|758049|756049|758127.2|756127.2|757877.9|755877.9|35
1641367840000|2022-01-05 07:30:40|758060.3|756060.3|757916.8|755916.8|758073.2|756073.2|757888.8|755888.8|33
1641367850000|2022-01-05 07:30:50|757922.8|755922.8|757866.9|755866.9|757922.8|755922.8|757862.5|755862.5|28
1641367860000|2022-01-05 07:31:00|757861.4|755861.4|757946.9|755946.9|757954.8|755954.8|757846.3|755846.3|27
1641367870000|2022-01-05 07:31:10|757949.8|755949.8|757913.4|755913.4|757949.8|755949.8|757899.6|755899.6|30
1641367880000|2022-01-05 07:31:20|757898.7|755898.7|757857.6|755857.6|757909.9|755909.9|757855.7|755855.7|22
1641367890000|2022-01-05 07:31:30|757859.5|755859.5|757747.4|755747.4|757897.5|756329.7|757329.7|755742.4|26
1641367900000|2022-01-05 07:31:40|757742.7|755742.7|757633.7|755633.7|757752.3|755752.3|757609.4|755609.4|35
1641367910000|2022-01-05 07:31:50|757623|755623|757715.3|755715.3|757774.3|755774.3|757623|755623|34
1641367920000|2022-01-05 07:32:00|757708.9|755708.9|757663.4|755663.4|757727.9|755727.9|757653.3|755653.3|33
1641367930000|2022-01-05 07:32:10|757656.8|755656.8|757683.1|755683.1|757685.3|755685.3|757656.8|755656.8|27
1641367940000|2022-01-05 07:32:20|757679.2|755679.2|757677.9|755677.9|757729.7|755729.7|757672.8|755672.8|33
1641367950000|2022-01-05 07:32:30|757674.7|755674.7|757677.5|755677.5|757694.4|755694.4|757674.6|755674.6|21
1641367960000|2022-01-05 07:32:40|757669.9|755669.9|757637.7|755637.7|757673.6|755673.6|757626.9|755626.9|29
1641367970000|2022-01-05 07:32:50|757636.8|755636.8|757642.6|755642.6|757648.2|755648.2|757622.9|755622.9|24
1641367980000|2022-01-05 07:33:00|757640.5|755640.5|757659.9|755659.9|757688.6|755688.6|757640.5|755640.5|29
1641367990000|2022-01-05 07:33:10|757655.5|755655.5|757684|755684|757711.2|756197.1|757197.1|755655.4|26
1641368000000|2022-01-05 07:33:20|757675.5|755675.5|757664|755664|757689|755689|757655.1|755655.1|24
1641368010000|2022-01-05 07:33:30|757665.9|755665.9|757627.1|755627.1|757672.1|755672.1|757627.1|755627.1|17
1641368020000|2022-01-05 07:33:40|757624.5|755624.5|757690|755690|757690|755690|757624.5|755624.5|24
1641368030000|2022-01-05 07:33:50|757697.6|755697.6|757665.5|755665.5|757697.6|755697.6|757650.5|755650.5|21
1641368040000|2022-01-05 07:34:00|757667.2|755667.2|757725.2|755725.2|757732.1|756172.5|757171.9|755666.9|28
1641368050000|2022-01-05 07:34:10|757724.7|755724.7|757730.8|755730.8|757744.3|755744.3|757714.2|755714.2|20
1641368060000|2022-01-05 07:34:20|757760.4|755760.4|757755.7|755755.7|757770.9|755770.9|757744.5|755744.5|26
1641368070000|2022-01-05 07:34:30|757746.5|755746.5|757761|755761|757763.2|755763.2|757746.5|755746.5|16
1641368080000|2022-01-05 07:34:40|757762.4|755762.4|757751.5|755751.5|757763.7|755763.7|757751.5|755751.5|11
1641368090000|2022-01-05 07:34:50|757752.2|755752.2|757917.3|755917.3|758072|756072|757746.2|755746.2|28
1641368100000|2022-01-05 07:35:00|757923|755923|758072.1|756072.1|758078.2|756508.7|757508.7|755923|30
1641368110000|2022-01-05 07:35:10|758076.9|756076.9|758081.5|756081.5|758083.6|756083.6|758038.5|756038.5|33
1641368120000|2022-01-05 07:35:20|758085.6|756085.6|758106.2|756106.2|758116.9|756607.1|757599.4|756085.1|31
1641368130000|2022-01-05 07:35:30|758105.7|756105.7|758073.1|756073.1|758106.9|756561.1|757561.1|756047.5|28
1641368140000|2022-01-05 07:35:40|758072.6|756072.6|758064.6|756064.6|758077.6|756576.4|757571|756064.6|22
1641368150000|2022-01-05 07:35:50|758057.8|756057.8|757574|756574|758084.3|756596.5|757572.1|756056.2|21
1641368160000|2022-01-05 07:36:00|757573.8|756573.8|758079.1|756079.1|758079.1|756573.8|757552.1|756066.5|22
1641368170000|2022-01-05 07:36:10|757569.6|756569.6|757583.6|756583.6|757591.7|756591.7|757569.6|756569.6|18
1641368180000|2022-01-05 07:36:20|757572.3|756572.3|758293.6|756293.6|758397.2|756883.6|757572.3|756293.6|33
1641368190000|2022-01-05 07:36:30|758305.5|756305.5|758449.2|756449.2|758492.7|756492.7|758267.3|756267.3|34
1641368200000|2022-01-05 07:36:40|757947|756947|758007.7|757007.7|758520.2|757007.7|757900.2|756412.2|37
1641368210000|2022-01-05 07:36:50|758495|756495|758684.7|756684.7|758686.7|757258.9|758141.9|756495|36
1641368220000|2022-01-05 07:37:00|758682.1|756682.1|758591.6|756591.6|758689.6|756689.6|758591.6|756591.6|38
1641368230000|2022-01-05 07:37:10|758576.9|756576.9|758565.3|756565.3|758627.1|756627.1|758563.9|756563.9|39
1641368240000|2022-01-05 07:37:20|758597.2|756597.2|758610.4|756610.4|758628.3|756628.3|758586.1|756586.1|30
1641368250000|2022-01-05 07:37:30|758617.1|756617.1|758589|756589|758681.7|757136.5|758098.7|756580.2|37
1641368260000|2022-01-05 07:37:40|758596.3|756596.3|758246.9|757246.9|758678.8|757246.9|758139.7|756596.3|34
1641368270000|2022-01-05 07:37:50|758739.9|756739.9|758890.2|756890.2|758890.2|757260.6|758236.7|756720.9|31
1641368280000|2022-01-05 07:38:00|758886.4|756886.4|759084.5|757084.5|759089.8|757397.4|758397.4|756876.7|39
1641368290000|2022-01-05 07:38:10|759061.8|757061.8|759021.5|757021.5|759115.9|757115.9|759013.2|757013.2|37
1641368300000|2022-01-05 07:38:20|759020.8|757020.8|759010.3|757010.3|759029.9|757029.9|758983.8|756983.8|34
1641368310000|2022-01-05 07:38:30|759000|757000|758927.6|756927.6|759028|757028|758902.5|756902.5|38
1641368320000|2022-01-05 07:38:40|758928.4|756928.4|758898.7|756898.7|758938|757401.5|758398.7|756865.4|34
1641368330000|2022-01-05 07:38:50|758893|756893|758367.7|757367.7|758901.6|757388.3|758367.7|756883.5|31
1641368340000|2022-01-05 07:39:00|758366.2|757366.2|758380.8|757380.8|758881.5|757398.9|758366.2|756881.5|32
1641368350000|2022-01-05 07:39:10|758383.9|757383.9|759311|757311|759354.9|757683.2|758383.9|757054.2|40
1641368360000|2022-01-05 07:39:20|759326.3|757326.3|759148.1|757148.1|759326.3|757821.3|758821.3|757119.8|37
1641368370000|2022-01-05 07:39:30|759151.5|757151.5|759120.3|757120.3|759157.9|757157.9|759067|757067|30
1641368380000|2022-01-05 07:39:40|759106.8|757106.8|758970.9|756970.9|759140.2|757140.2|758969.8|756969.8|35
1641368390000|2022-01-05 07:39:50|758967.6|756967.6|758968.1|756968.1|759028.3|757028.3|758930.3|756930.3|34
1641368400000|2022-01-05 07:40:00|758953|756953|758972.6|756972.6|759018.5|757453.2|758453.2|756909|36
1641368410000|2022-01-05 07:40:10|758982.6|756982.6|758968.4|756968.4|758987.6|756987.6|758963.6|756963.6|36
1641368420000|2022-01-05 07:40:20|758968.6|756968.6|758935.3|756935.3|758983.5|756983.5|758908.3|756908.3|31
1641368430000|2022-01-05 07:40:30|758901.4|756901.4|758887.4|756887.4|758925.9|756925.9|758871.2|756871.2|28
1641368440000|2022-01-05 07:40:40|758892.1|756892.1|758871.2|756871.2|758904.8|756904.8|758871.2|756871.2|24
1641368450000|2022-01-05 07:40:50|758798|756798|758633.9|756633.9|758808|757178.7|758178.7|756625.6|34
1641368460000|2022-01-05 07:41:00|758594.5|756594.5|758746.5|756746.5|758774.6|757101.5|758084.6|756594.5|36
1641368470000|2022-01-05 07:41:10|758746.7|756746.7|758725.3|756725.3|758757.2|757226.4|758226.4|756706.3|33
1641368480000|2022-01-05 07:41:20|758735.5|756735.5|758744.4|756744.4|758771.2|756771.2|758694.7|756694.7|32
1641368490000|2022-01-05 07:41:30|758752|756752|758594.7|756594.7|758752|756752|758567.3|756567.3|30
1641368500000|2022-01-05 07:41:40|758596.2|756596.2|758524.9|756524.9|758596.2|756596.2|758517.4|756517.4|37
1641368510000|2022-01-05 07:41:50|758533.9|756533.9|758539|756539|758558.7|756558.7|758531.6|756531.6|30
1641368520000|2022-01-05 07:42:00|758541|756541|758562.7|756562.7|758615.7|756615.7|758516.6|756516.6|37
1641368530000|2022-01-05 07:42:10|758570.2|756570.2|758556.2|756556.2|758570.7|756570.7|758541.6|756541.6|18
1641368540000|2022-01-05 07:42:20|758577|756577|758152.2|757152.2|758586.4|757152.2|758098.7|756561|20
1641368550000|2022-01-05 07:42:30|758629.1|756629.1|758680.7|756680.7|758719.6|757206.3|758129.1|756629.1|28
1641368560000|2022-01-05 07:42:40|758698.9|756698.9|758160.6|757160.6|758701.4|757192.7|758139|756644.7|29
1641368570000|2022-01-05 07:42:50|758162.2|757162.2|758654.6|756654.6|758671.6|757162.2|758145|756642.9|19
1641368580000|2022-01-05 07:43:00|758659.5|756659.5|758664.7|756664.7|758684.4|757200.4|758147|756632|34
1641368590000|2022-01-05 07:43:10|758157.5|757157.5|758644.8|756644.8|758665.9|757188.1|758157.5|756641.5|33
1641368600000|2022-01-05 07:43:20|758662.3|756662.3|758211.9|757211.9|758707.8|757211.9|758157.2|756626.7|34
1641368610000|2022-01-05 07:43:30|758213.8|757213.8|758700.8|756700.8|758713.5|757214.9|758171.9|756667.4|26
1641368620000|2022-01-05 07:43:40|758687.2|756687.2|758103|757103|758687.2|757184.2|758103|756582.1|34
1641368630000|2022-01-05 07:43:50|758093|757093|758776.4|756776.4|758776.4|757093|758035.3|756519.8|21
1641368640000|2022-01-05 07:44:00|758778.1|756778.1|758823|756823|758823|757316.3|758279.9|756770.6|36
1641368650000|2022-01-05 07:44:10|758840.4|756840.4|758956.3|756956.3|759027.2|757328.5|758295.9|756799.1|32
1641368660000|2022-01-05 07:44:20|758953.4|756953.4|758875.4|756875.4|758953.7|756953.7|758868.2|756868.2|34
1641368670000|2022-01-05 07:44:30|758864.5|756864.5|758394.5|757394.5|758899.5|757396.7|758381.1|756864.5|25
1641368680000|2022-01-05 07:44:40|758394.6|757394.6|758912|756912|758928.8|757429.6|758387|756901.5|21
1641368690000|2022-01-05 07:44:50|758899.4|756899.4|758955.7|756955.7|758955.7|756955.7|758861.1|756861.1|33
1641368700000|2022-01-05 07:45:00|758938.7|756938.7|758858.5|756858.5|758945|756945|758848.8|756848.8|33
1641368710000|2022-01-05 07:45:10|758877.8|756877.8|759175.3|757175.3|759191.4|757638.6|758638.6|756877.8|28
1641368720000|2022-01-05 07:45:20|759208.2|757208.2|759146.3|757146.3|759224.1|757708.9|758634.5|757124|33
1641368730000|2022-01-05 07:45:30|759145.1|757145.1|759324|757324|759337.5|757337.5|759087.9|757087.9|31
1641368740000|2022-01-05 07:45:40|759346.1|757346.1|759458|757458|759458|757869.5|758805.9|757289.2|39
1641368750000|2022-01-05 07:45:50|759442.3|757442.3|759630.3|757630.3|759738.1|757738.1|759311.6|757311.6|40
1641368760000|2022-01-05 07:46:00|759612.7|757612.7|759502.9|757502.9|759676.5|757676.5|759492.4|757492.4|37
1641368770000|2022-01-05 07:46:10|759502|757502|759486.1|757486.1|759591.8|757591.8|759427.9|757427.9|37
1641368780000|2022-01-05 07:46:20|759486.5|757486.5|759451.6|757451.6|759486.5|757486.5|759390.1|757390.1|36
1641368790000|2022-01-05 07:46:30|759459.3|757459.3|759464.3|757464.3|759483.9|757483.9|759456.9|757456.9|30
1641368800000|2022-01-05 07:46:40|759464.1|757464.1|759437.3|757437.3|759485.6|757485.6|759419.2|757419.2|34
1641368810000|2022-01-05 07:46:50|759431.9|757431.9|759426.9|757426.9|759431.9|757431.9|759401.4|757401.4|28
1641368820000|2022-01-05 07:47:00|759428.1|757428.1|759562.4|757562.4|759602.6|758042.8|758959.1|757390.9|36
1641368830000|2022-01-05 07:47:10|759558.5|757558.5|759023.2|758023.2|759588.2|758069.9|759023.2|757527.1|35
1641368840000|2022-01-05 07:47:20|759016|758016|759015.4|758015.4|759547.5|758046.1|759015.4|757529.9|29
1641368850000|2022-01-05 07:47:30|759007.9|758007.9|759155.2|757155.2|759574.7|758060.4|759007.9|757155.2|35
1641368860000|2022-01-05 07:47:40|759160.3|757160.3|758936.8|756936.8|759195.7|757195.7|758936.8|756936.8|38
1641368870000|2022-01-05 07:47:50|758939.3|756939.3|758990.9|756990.9|759016.9|757016.9|758915.7|756915.7|38
1641368880000|2022-01-05 07:48:00|758993.5|756993.5|758916.8|756916.8|759007.5|757007.5|758887.5|756887.5|34
1641368890000|2022-01-05 07:48:10|758915.1|756915.1|758941.1|756941.1|758950|756950|758912.9|756912.9|20
1641368900000|2022-01-05 07:48:20|758939.6|756939.6|758710.9|756710.9|758939.6|756939.6|758669.1|756669.1|37
1641368910000|2022-01-05 07:48:30|758680.3|756680.3|758694.8|756694.8|758718.2|757193.5|758193.5|756668.4|35
1641368920000|2022-01-05 07:48:40|758701.7|756701.7|758681.1|756681.1|758710.3|756710.3|758676.9|756676.9|34
1641368930000|2022-01-05 07:48:50|758683.3|756683.3|758507.7|756507.7|758719.2|757030.1|758029.1|756507.7|36
1641368940000|2022-01-05 07:49:00|758503.6|756503.6|758443.9|756443.9|758506.8|756506.8|758443.5|756443.5|36
1641368950000|2022-01-05 07:49:10|758444.9|756444.9|758438.3|756438.3|758542.1|756542.1|758381.9|756381.9|38
1641368960000|2022-01-05 07:49:20|758435.5|756435.5|758326.6|756326.6|758448.9|756905|757868.4|756283.5|36
1641368970000|2022-01-05 07:49:30|758285.5|756285.5|758235|756235|758334.1|756334.1|758219.7|756219.7|37
1641368980000|2022-01-05 07:49:40|758257.5|756257.5|758254.8|756254.8|758310.9|756310.9|758227.6|756227.6|33
1641368990000|2022-01-05 07:49:50|758292.5|756292.5|758262.2|756262.2|758305.6|756305.6|758216.9|756216.9|27
1641369000000|2022-01-05 07:50:00|758260.9|756260.9|758290.2|756290.2|758318.2|756318.2|758225.3|756225.3|38
1641369010000|2022-01-05 07:50:10|758269.3|756269.3|758375|756375|758393.5|756393.5|758269.3|756269.3|24
1641369020000|2022-01-05 07:50:20|758370.6|756370.6|758368|756368|758374.3|756374.3|758352.3|756352.3|28
1641369030000|2022-01-05 07:50:30|758361.4|756361.4|757846.8|756846.8|758362.7|756856.1|757791|756314.9|29
1641369040000|2022-01-05 07:50:40|757850.5|756850.5|758293.8|756293.8|758345.6|756850.5|757786.7|756282.6|37
1641369050000|2022-01-05 07:50:50|758293.5|756293.5|758189.1|756189.1|758301.7|756737.8|757712.8|756181.7|33
1641369060000|2022-01-05 07:51:00|758195.5|756195.5|758135.1|756135.1|758217.7|756695.3|757622.4|756119.3|34
1641369070000|2022-01-05 07:51:10|758124.6|756124.6|757604.2|756604.2|758124.8|756625.7|757604.2|756105.2|28
1641369080000|2022-01-05 07:51:20|757603.8|756603.8|758124.9|756124.9|758173.2|756672.2|757603.8|756124.6|25
1641369090000|2022-01-05 07:51:30|758128.4|756128.4|758140.2|756140.2|758156|756631.9|757631.9|756126.4|32
1641369100000|2022-01-05 07:51:40|758139.3|756139.3|758188.3|756188.3|758214.5|756701.7|757681.9|756134.5|28
1641369110000|2022-01-05 07:51:50|758188.1|756188.1|758189.2|756189.2|758211.5|756699.3|757683.6|756182.1|26
1641369120000|2022-01-05 07:52:00|758184.2|756184.2|757680.3|756680.3|758230|756749.5|757680.3|756184.2|33
1641369130000|2022-01-05 07:52:10|758186.5|756186.5|758153|756153|758187.6|756673.5|757625.2|756134.8|29
1641369140000|2022-01-05 07:52:20|758154.8|756154.8|757680.8|756680.8|758186.5|756682.3|757640.4|756154.8|26
1641369150000|2022-01-05 07:52:30|757684.7|756684.7|758329.4|756329.4|758331.6|756824|757671.3|756170.6|30
1641369160000|2022-01-05 07:52:40|758330.3|756330.3|757816|756816|758371.3|756868.7|757815.4|756320.7|30
1641369170000|2022-01-05 07:52:50|758323.9|756323.9|758324|756324|758343|756828.3|757828.3|756307.8|23
1641369180000|2022-01-05 07:53:00|758322.3|756322.3|758258|756258|758322.3|756722.7|757708.5|756194.6|25
1641369190000|2022-01-05 07:53:10|758254.2|756254.2|757720.3|756720.3|758274.7|756720.3|757716.2|756207.7|31
1641369200000|2022-01-05 07:53:20|757725|756725|758127|756127|758183.2|756725|757632|756118.3|29
1641369210000|2022-01-05 07:53:30|758108.6|756108.6|757871.2|755871.2|758117.3|756445.9|757445.9|755843.6|34
1641369220000|2022-01-05 07:53:40|757870.6|755870.6|757690.8|755690.8|757870.6|756334.5|757334.5|755629.7|36
1641369230000|2022-01-05 07:53:50|757664.9|755664.9|757664.7|755664.7|757715.9|755715.9|757641.3|755641.3|40
1641369240000|2022-01-05 07:54:00|757661.4|755661.4|757846.3|755846.3|757846.3|755846.3|757587.7|755587.7|37
1641369250000|2022-01-05 07:54:10|757833.7|755833.7|757684.6|755684.6|758015.5|756447|757316.2|755684.6|39
1641369260000|2022-01-05 07:54:20|757688.3|755688.3|757567.3|755567.3|757688.3|755688.3|757549.2|755549.2|39
1641369270000|2022-01-05 07:54:30|757571.8|755571.8|757524.4|755524.4|757628.2|756055.4|757055.4|755373.3|38
1641369280000|2022-01-05 07:54:40|757528.2|755528.2|757573.9|755573.9|757628.9|755628.9|757496.4|755496.4|38
1641369290000|2022-01-05 07:54:50|757573.4|755573.4|757538.1|755538.1|757675.6|755675.6|757538.1|755538.1|33
1641369300000|2022-01-05 07:55:00|757474.9|755474.9|757668.9|755668.9|757692|755692|757452.1|755452.1|39
1641369310000|2022-01-05 07:55:10|757688|755688|757742.7|755742.7|757758.6|755758.6|757641.1|755641.1|35
1641369320000|2022-01-05 07:55:20|757737.3|755737.3|757855.8|755855.8|757861.7|755861.7|757703.9|755703.9|35
1641369330000|2022-01-05 07:55:30|757848|755848|757838.5|755838.5|757870.5|755870.5|757816.2|755816.2|33
1641369340000|2022-01-05 07:55:40|757842.1|755842.1|757857.3|755857.3|757877|755877|757825.1|755825.1|25
1641369350000|2022-01-05 07:55:50|757851.6|755851.6|757925|755925|757987.7|755987.7|757822.7|755822.7|30
1641369360000|2022-01-05 07:56:00|757922.3|755922.3|757968.1|755968.1|758016.8|756016.8|757922.3|755922.3|27
1641369370000|2022-01-05 07:56:10|757969.1|755969.1|758105.7|756105.7|758109.8|756109.8|757969.1|755969.1|24
1641369380000|2022-01-05 07:56:20|758108.7|756108.7|758032.6|756032.6|758108.7|756606.9|757563.8|756032.6|31
1641369390000|2022-01-05 07:56:30|758040.2|756040.2|757646|756646|758160.8|756662.8|757543.7|755998.1|29
1641369400000|2022-01-05 07:56:40|757649.1|756649.1|758119.8|756119.8|758142.3|756649.1|757637.4|756086.9|24
1641369410000|2022-01-05 07:56:50|758131.1|756131.1|758093.6|756093.6|758131.1|756131.1|758070.2|756070.2|26
1641369420000|2022-01-05 07:57:00|758092|756092|758086.1|756086.1|758102.7|756102.7|758072.2|756072.2|24
1641369430000|2022-01-05 07:57:10|758087.5|756087.5|758105.4|756105.4|758150.7|756150.7|758087.5|756087.5|23
1641369440000|2022-01-05 07:57:20|758127|756127|757922.3|755922.3|758128.2|756565.1|757565.1|755920.7|25
1641369450000|2022-01-05 07:57:30|757911.2|755911.2|757982.5|755982.5|757982.5|755982.5|757900.3|755900.3|29
1641369460000|2022-01-05 07:57:40|757983.7|755983.7|757979|755979|758002.4|756002.4|757950.8|755950.8|32
1641369470000|2022-01-05 07:57:50|757949.6|755949.6|758454.2|756454.2|758454.2|756956.1|757831|755949.6|26
1641369480000|2022-01-05 07:58:00|757964.2|756964.2|758791.7|756791.7|758791.7|756997.6|757964.2|756473.5|40
1641369490000|2022-01-05 07:58:10|758763.8|756763.8|758791.3|756791.3|758871.1|756871.1|758761.3|756761.3|39
1641369500000|2022-01-05 07:58:20|758790.4|756790.4|758710.7|756710.7|758791.2|756791.2|758710.7|756710.7|38
1641369510000|2022-01-05 07:58:30|758716.7|756716.7|758673.7|756673.7|758723.5|756723.5|758654.4|756654.4|34
1641369520000|2022-01-05 07:58:40|758675.1|756675.1|758750.7|756750.7|758790.9|756790.9|758666.5|756666.5|35
1641369530000|2022-01-05 07:58:50|758753.4|756753.4|758795.3|756795.3|758814.9|756814.9|758747.8|756747.8|33
1641369540000|2022-01-05 07:59:00|758809.2|756809.2|758738.2|756738.2|758809.2|756809.2|758714.4|756714.4|35
1641369550000|2022-01-05 07:59:10|758742.8|756742.8|758722|756722|758747.3|756747.3|758716.1|756716.1|29
1641369560000|2022-01-05 07:59:20|758711.8|756711.8|758544.7|756544.7|758733.3|757212.1|758212.1|756544.7|32
1641369570000|2022-01-05 07:59:30|758562.1|756562.1|758540.9|756540.9|758577.8|756577.8|758523.7|756523.7|33
1641369580000|2022-01-05 07:59:40|758525|756525|758487.5|756487.5|758568.6|757058.4|758005.6|756487.5|34
1641369590000|2022-01-05 07:59:50|758492.7|756492.7|758413.7|756413.7|758506.6|756936.6|757908.5|756413.7|28
1641369600000|2022-01-05 08:00:00|758408.9|756408.9|758367|756367|758432.3|756432.3|758301.5|756301.5|36
1641369610000|2022-01-05 08:00:10|758358.8|756358.8|758277.4|756277.4|758358.8|756358.8|758258.1|756258.1|37
1641369620000|2022-01-05 08:00:20|758292.4|756292.4|758304|756304|758385.5|756385.5|758280.1|756280.1|35
1641369630000|2022-01-05 08:00:30|758320.5|756320.5|758294|756294|758320.5|756320.5|758286.3|756286.3|29
1641369640000|2022-01-05 08:00:40|758297.4|756297.4|758457.9|756457.9|758631.7|756631.7|758277.9|756277.9|38
1641369650000|2022-01-05 08:00:50|758455.6|756455.6|758524.5|756524.5|758574.8|756574.8|758446.3|756446.3|37
1641369660000|2022-01-05 08:01:00|758520|756520|758651.2|756651.2|758663.3|756663.3|758520|756520|35
1641369670000|2022-01-05 08:01:10|758668.8|756668.8|758566.2|756566.2|758670|756670|758542.6|756542.6|34
1641369680000|2022-01-05 08:01:20|758564.8|756564.8|758448.6|756448.6|758579.5|756579.5|758448.2|756448.2|35
1641369690000|2022-01-05 08:01:30|758440.3|756440.3|758331.4|756331.4|758467.2|756467.2|758331.4|756331.4|34
1641369700000|2022-01-05 08:01:40|758339.6|756339.6|758227.2|756227.2|758364.2|756364.2|758227.2|756227.2|33
1641369710000|2022-01-05 08:01:50|758228.1|756228.1|758154|756154|758245.7|756245.7|758150.9|756150.9|25
1641369720000|2022-01-05 08:02:00|758152|756152|758058.4|756058.4|758165.7|756165.7|758019.7|756019.7|35
1641369730000|2022-01-05 08:02:10|758080.8|756080.8|757905.3|755905.3|758100|756100|757877.9|755877.9|37
1641369740000|2022-01-05 08:02:20|757901.7|755901.7|758009.4|756009.4|758023.2|756023.2|757898.9|755898.9|37
1641369750000|2022-01-05 08:02:30|758010.2|756010.2|758237.8|756237.8|758377.5|756377.5|758008.3|756008.3|35
1641369760000|2022-01-05 08:02:40|758229.4|756229.4|758172.5|756172.5|758261.8|756261.8|758169.4|756169.4|34
1641369770000|2022-01-05 08:02:50|758169|756169|758087.5|756087.5|758200|756546.8|757546.8|756041.7|30
1641369780000|2022-01-05 08:03:00|758067.2|756067.2|757988.4|755988.4|758067.2|756067.2|757927.7|755927.7|34
1641369790000|2022-01-05 08:03:10|757991.1|755991.1|758094.6|756094.6|758106.7|756106.7|757957.9|755957.9|27
1641369800000|2022-01-05 08:03:20|758061.2|756061.2|758049|756049|758073|756073|758036.8|756036.8|26
1641369810000|2022-01-05 08:03:30|758064.6|756064.6|758058.6|756058.6|758064.7|756064.7|758004.2|756004.2|33
1641369820000|2022-01-05 08:03:40|758023|756023|758010.4|756010.4|758023|756023|757950.7|755950.7|26
1641369830000|2022-01-05 08:03:50|757994.7|755994.7|758082.9|756082.9|758100.1|756100.1|757981.3|755981.3|22
1641369840000|2022-01-05 08:04:00|758090.5|756090.5|758137.4|756137.4|758161.6|756161.6|758061.6|756061.6|33
1641369850000|2022-01-05 08:04:10|758131.9|756131.9|758160.5|756160.5|758187.3|756187.3|758124.8|756124.8|25
1641369860000|2022-01-05 08:04:20|758177.8|756177.8|758148.9|756148.9|758195.1|756195.1|758148.9|756148.9|21
1641369870000|2022-01-05 08:04:30|758157.4|756157.4|758245.5|756245.5|758259.3|756259.3|758125.2|756125.2|32
1641369880000|2022-01-05 08:04:40|758246.1|756246.1|758351|756351|758369.8|756369.8|758246.1|756246.1|29
1641369890000|2022-01-05 08:04:50|758361|756361|758434.8|756434.8|758434.8|756434.8|758361|756361|29
1641369900000|2022-01-05 08:05:00|758435.9|756435.9|758471.3|756471.3|758471.8|756950|757950|756377.8|32
1641369910000|2022-01-05 08:05:10|758474.5|756474.5|758382.5|756382.5|758474.5|756474.5|758375.1|756375.1|30
1641369920000|2022-01-05 08:05:20|758383|756383|758382|756382|758394.4|756394.4|758365.1|756365.1|27
1641369930000|2022-01-05 08:05:30|758383.8|756383.8|758322.2|756322.2|758414|756414|758307.1|756307.1|29
1641369940000|2022-01-05 08:05:40|758287.8|756287.8|758330.5|756330.5|758333.5|756796|757796|756287.8|25
1641369950000|2022-01-05 08:05:50|758328.3|756328.3|758261.8|756261.8|758331|756784.2|757741.9|756257.7|25
1641369960000|2022-01-05 08:06:00|758274|756274|758605.2|756605.2|758626.4|757039|757732.4|756247.1|33
1641369970000|2022-01-05 08:06:10|758628.9|756628.9|758615.7|756615.7|758652|756652|758605.8|756605.8|24
1641369980000|2022-01-05 08:06:20|758643.6|756643.6|758206.9|757206.9|758762.9|757206.9|758190.8|756621.6|30
1641369990000|2022-01-05 08:06:30|758211.4|757211.4|758242.6|757242.6|758748.5|757246.4|758207.5|756715.3|30
1641370000000|2022-01-05 08:06:40|758237.4|757237.4|758184.6|757184.6|758785.7|757242.9|758177.1|756752.7|32
1641370010000|2022-01-05 08:06:50|758591.2|756591.2|758036.1|757036.1|758591.2|757051.2|758015.2|756521.3|31
1641370020000|2022-01-05 08:07:00|758030.7|757030.7|758539|756539|758593.1|757058.4|758030.7|756508.9|24
1641370030000|2022-01-05 08:07:10|758535.5|756535.5|758458.5|756458.5|758552.7|756552.7|758439.2|756439.2|30
1641370040000|2022-01-05 08:07:20|758459.9|756459.9|758443.7|756443.7|758473.6|756473.6|758440.6|756440.6|31
1641370050000|2022-01-05 08:07:30|758437.2|756437.2|758434.7|756434.7|758493.2|756996.5|757930.8|756431.4|29
1641370060000|2022-01-05 08:07:40|758428.5|756428.5|758640|756640|758675.8|757168.9|758168.9|756419|34
1641370070000|2022-01-05 08:07:50|758639.4|756639.4|758641.7|756641.7|758642.5|756642.5|758627.7|756627.7|21
1641370080000|2022-01-05 08:08:00|758142.6|757142.6|758625.5|756625.5|758635.8|757147.1|758133|756625.5|21
1641370090000|2022-01-05 08:08:10|758628.9|756628.9|758631.1|756631.1|758631.1|757129.3|758129.3|756621.5|21
1641370100000|2022-01-05 08:08:20|758627.9|756627.9|758576.9|756576.9|758656.8|757237.4|758088.3|756569.6|29
1641370110000|2022-01-05 08:08:30|758563.6|756563.6|758260.9|756260.9|758563.6|757045.1|758016.4|756242.3|40
1641370120000|2022-01-05 08:08:40|758259.7|756259.7|757655.8|756655.8|758285.7|756710.3|757637.4|756131.8|39
1641370130000|2022-01-05 08:08:50|758148.8|756148.8|758190.4|756190.4|758220.2|756220.2|758148.8|756148.8|36
1641370140000|2022-01-05 08:09:00|758185.6|756185.6|757737.1|756737.1|758246.5|756743.1|757672.3|756181.3|25
1641370150000|2022-01-05 08:09:10|757741.3|756741.3|758220.2|756220.2|758250.2|756747.5|757741.3|756194|28
1641370160000|2022-01-05 08:09:20|757702|756702|758109.7|756109.7|758188.3|756714.2|757652.2|756102.1|30
1641370170000|2022-01-05 08:09:30|757617|756617|758112.1|756112.1|758133.3|756617|757617|756099.4|30
1641370180000|2022-01-05 08:09:40|758115.8|756115.8|758079.3|756079.3|758115.8|756612.5|757582.9|756079.3|27
1641370190000|2022-01-05 08:09:50|758085|756085|758021.7|756021.7|758085|756585.5|757551.9|755988.5|19
1641370200000|2022-01-05 08:10:00|758036.2|756036.2|757571.3|756571.3|758126.7|756571.3|757571.3|756036.2|29
1641370210000|2022-01-05 08:10:10|757577.5|756577.5|757565|756565|758084.4|756581.4|757546.5|756060.6|26
1641370220000|2022-01-05 08:10:20|757524.8|756524.8|758057.7|756057.7|758078.8|756567.8|757515.8|756030.7|30
1641370230000|2022-01-05 08:10:30|758061.9|756061.9|757501|756501|758061.9|756531.4|757492.3|756041.9|28
1641370240000|2022-01-05 08:10:40|757503.7|756503.7|757492.2|756492.2|757503.7|756503.7|757468.4|756468.4|24
1641370250000|2022-01-05 08:10:50|757496|756496|757338.5|756338.5|757813.5|756501.9|757251.8|755738.7|30
1641370260000|2022-01-05 08:11:00|757849|755849|757781.5|755781.5|757864.1|755864.1|757744.9|755744.9|23
1641370270000|2022-01-05 08:11:10|757770|755770|757748.8|755748.8|757774.5|756249.9|757213.3|755735.9|25
1641370280000|2022-01-05 08:11:20|757731.8|755731.8|757228|756228|757734|756234|757214.2|755721.1|24
1641370290000|2022-01-05 08:11:30|757222.6|756222.6|757256.8|756256.8|757279.5|756279.5|757222.6|756222.6|21
1641370300000|2022-01-05 08:11:40|757262|756262|757251.4|756251.4|757265.3|756265.3|757247.1|756247.1|10
1641370310000|2022-01-05 08:11:50|757259.9|756259.9|757253.7|756253.7|757260.1|756260.1|757250.6|756250.6|19
1641370320000|2022-01-05 08:12:00|757258.8|756258.8|757187.2|756187.2|757260.3|756260.3|757149.5|756149.5|32
1641370330000|2022-01-05 08:12:10|757188.8|756188.8|757178.7|756178.7|757188.8|756188.8|757178.7|756178.7|15
1641370340000|2022-01-05 08:12:20|757178.6|756178.6|757712.5|755712.5|757740.3|756262.5|757152.1|755709.6|30
1641370350000|2022-01-05 08:12:30|757716.2|755716.2|757226.1|756226.1|757716.2|756241.8|757224.8|755716.2|22
1641370360000|2022-01-05 08:12:40|757220.9|756220.9|757173|756173|757223.1|756223.1|757173|756173|27
1641370370000|2022-01-05 08:12:50|757173.2|756173.2|757176.1|756176.1|757676.4|756185.3|757149.1|755669|30
1641370380000|2022-01-05 08:13:00|757175.3|756175.3|757143.6|756143.6|757183.5|756183.5|757141.2|756141.2|33
1641370390000|2022-01-05 08:13:10|757145.8|756145.8|757168|756168|757172|756172|757145.8|756145.8|26
1641370400000|2022-01-05 08:13:20|757167.6|756167.6|757177.1|756177.1|757200.8|756200.8|757167.6|756167.6|25
1641370410000|2022-01-05 08:13:30|757228.5|756228.5|757213.9|756213.9|757737.5|756234.2|757211.3|755719.5|26
1641370420000|2022-01-05 08:13:40|757213.8|756213.8|757214.5|756214.5|757215.7|756215.7|757213.8|756213.8|13
1641370430000|2022-01-05 08:13:50|757214.9|756214.9|757193.6|756193.6|757215.7|756215.7|757193.6|756193.6|20
1641370440000|2022-01-05 08:14:00|757193.2|756193.2|757180.5|756180.5|757690.3|756200.8|757180.5|755679.4|20
1641370450000|2022-01-05 08:14:10|757181.9|756181.9|757676.1|755676.1|757676.1|756182.7|757085.5|755588.4|34
1641370460000|2022-01-05 08:14:20|757679.9|755679.9|757727.8|755727.8|757735.8|755735.8|757679.9|755679.9|31
1641370470000|2022-01-05 08:14:30|757743.3|755743.3|757825|755825|757838.4|755838.4|757738.8|755738.8|37
1641370480000|2022-01-05 08:14:40|757814|755814|757303.5|756303.5|757814.5|756303.7|757301.5|755771.2|29
1641370490000|2022-01-05 08:14:50|757303.4|756303.4|757768.4|755768.4|757801.7|756303.4|757264.5|755762.9|31
1641370500000|2022-01-05 08:15:00|757765.8|755765.8|757741.3|755741.3|757765.8|755765.8|757729.3|755729.3|23
1641370510000|2022-01-05 08:15:10|757740.4|755740.4|757734.3|755734.3|757754.2|755754.2|757730|755730|21
1641370520000|2022-01-05 08:15:20|757735.9|755735.9|757261.1|756261.1|757779.7|756282.4|757253.5|755731|28
1641370530000|2022-01-05 08:15:30|757250.4|756250.4|757743.3|755743.3|757743.3|756254.1|757243.9|755715.3|21
1641370540000|2022-01-05 08:15:40|757732.6|755732.6|757647.5|755647.5|757735.5|756180|757140.9|755644.4|34
1641370550000|2022-01-05 08:15:50|757645|755645|757175|756175|757664.3|756175|757143.3|755645|24
1641370560000|2022-01-05 08:16:00|757156.4|756156.4|757084.7|756084.7|757167.3|756167.3|757082.9|756082.9|36
1641370570000|2022-01-05 08:16:10|757084.5|756084.5|756894.9|755894.9|757392.1|756084.5|756876.8|755375|37
1641370580000|2022-01-05 08:16:20|756913.9|755913.9|756841.9|755841.9|757422.8|755920.1|756841.9|755415.3|31
1641370590000|2022-01-05 08:16:30|756841.3|755841.3|756778.2|755778.2|757277.7|755845.2|756769.6|755264.8|34
1641370600000|2022-01-05 08:16:40|756771.7|755771.7|756777.7|755777.7|756794.6|755794.6|756767.7|755767.7|25
1641370610000|2022-01-05 08:16:50|756782.9|755782.9|757322.7|755322.7|757329.1|755812.3|756768.3|755304.2|27
1641370620000|2022-01-05 08:17:00|757316.5|755316.5|757336.8|755336.8|757345.7|755835.7|756810.3|755310.7|28
1641370630000|2022-01-05 08:17:10|757339.7|755339.7|757336.8|755336.8|757348.8|755348.8|757334|755334|16
1641370640000|2022-01-05 08:17:20|757344.7|755344.7|756854.7|755854.7|757344.7|755864.2|756846.1|755339.7|19
1641370650000|2022-01-05 08:17:30|756851.6|755851.6|756838.2|755838.2|756853.9|755853.9|756834.3|755834.3|21
1641370660000|2022-01-05 08:17:40|756837.9|755837.9|756697.6|755697.6|756838.7|755838.7|756693.7|755693.7|24
1641370670000|2022-01-05 08:17:50|756697.1|755697.1|756695|755695|756700.8|755700.8|756687.1|755687.1|24
1641370680000|2022-01-05 08:18:00|756692|755692|757318.2|755318.2|757328.9|755819.6|756690.6|755273.7|34
1641370690000|2022-01-05 08:18:10|757320.2|755320.2|757315.3|755315.3|757334.4|755334.4|757308.9|755308.9|23
1641370700000|2022-01-05 08:18:20|757310.8|755310.8|757313.3|755313.3|757314.5|755314.5|757310|755310|12
1641370710000|2022-01-05 08:18:30|757314|755314|757437.1|755437.1|757461.5|755912.4|756912.4|755313|22
1641370720000|2022-01-05 08:18:40|757436.9|755436.9|757441.4|755441.4|757464.7|755965.2|756965.2|755422.8|27
1641370730000|2022-01-05 08:18:50|757437.8|755437.8|757382|755382|757465.6|755465.6|757377.7|755377.7|29
1641370740000|2022-01-05 08:19:00|757387.7|755387.7|757400.8|755400.8|757400.8|755400.8|757372.4|755372.4|27
1641370750000|2022-01-05 08:19:10|757390.5|755390.5|757393.4|755393.4|757394.7|755394.7|757375.2|755375.2|25
1641370760000|2022-01-05 08:19:20|757392.1|755392.1|757431.1|755431.1|757431.1|755431.1|757387.6|755387.6|21
1641370770000|2022-01-05 08:19:30|757431.5|755431.5|756968.6|755968.6|757431.5|755981.8|756966.2|755427.7|21
1641370780000|2022-01-05 08:19:40|756968.7|755968.7|756971.6|755971.6|756984.1|755984.1|756965.2|755965.2|16
1641370790000|2022-01-05 08:19:50|756976.3|755976.3|756971|755971|756980.8|755980.8|756970.1|755970.1|20
1641370800000|2022-01-05 08:20:00|756969.2|755969.2|757084.2|756084.2|757588.7|756090.4|756966.7|755576.6|29
1641370810000|2022-01-05 08:20:10|757087.5|756087.5|757159.6|756159.6|757653.3|756159.6|757083|755580.5|33
1641370820000|2022-01-05 08:20:20|757166.1|756166.1|757699.7|755699.7|757700.4|756186.9|757164.1|755682.8|31
1641370830000|2022-01-05 08:20:30|757697.2|755697.2|757281.5|756281.5|757776.5|756295.8|757281.5|755697.2|31
1641370840000|2022-01-05 08:20:40|757278.7|756278.7|757688.4|755688.4|757811.9|756309.7|757180.6|755687.5|27
1641370850000|2022-01-05 08:20:50|757691.2|755691.2|757691.8|755691.8|757691.8|755691.8|757687.2|755687.2|15
1641370860000|2022-01-05 08:21:00|757690.6|755690.6|757296|756296|757787.9|756297.5|757216.4|755688.5|25
1641370870000|2022-01-05 08:21:10|757298.1|756298.1|757301.9|756301.9|757309.7|756309.7|757294.9|756294.9|32
1641370880000|2022-01-05 08:21:20|757301|756301|757301.9|756301.9|757305|756305|757279.4|756279.4|22
1641370890000|2022-01-05 08:21:30|757303.9|756303.9|757932.5|755932.5|757945|756325.7|757296.4|755854.5|23
1641370900000|2022-01-05 08:21:40|757932.6|755932.6|757434.8|756434.8|757945.9|756439.2|757431|755932.6|21
1641370910000|2022-01-05 08:21:50|757425.5|756425.5|757891.8|755891.8|757919.2|756425.5|757363|755858.3|31
1641370920000|2022-01-05 08:22:00|757894.5|755894.5|757894.1|755894.1|757897.7|755897.7|757885.9|755885.9|21
1641370930000|2022-01-05 08:22:10|757889.8|755889.8|757912.9|755912.9|757912.9|755912.9|757888.8|755888.8|19
1641370940000|2022-01-05 08:22:20|757464.5|756464.5|757451.6|756451.6|757945.1|756464.5|757447.8|755938.9|18
1641370950000|2022-01-05 08:22:30|757449.8|756449.8|757421.2|756421.2|757482.4|756482.4|757421.2|756421.2|30
1641370960000|2022-01-05 08:22:40|757400.2|756400.2|757431.4|756431.4|757901.4|756431.4|757391.6|755864.8|23
1641370970000|2022-01-05 08:22:50|757425.2|756425.2|757446.3|756446.3|757452.2|756452.2|757420.5|756420.5|21
1641370980000|2022-01-05 08:23:00|757444.4|756444.4|757354.7|756354.7|757856.6|756445.3|757351|755856.6|30
1641370990000|2022-01-05 08:23:10|757355.8|756355.8|757863.6|755863.6|757890|756355.8|757307.9|755855.1|32
1641371000000|2022-01-05 08:23:20|757863.7|755863.7|758175.7|756175.7|758210.7|756732.4|757384.5|755856.2|32
1641371010000|2022-01-05 08:23:30|758168.8|756168.8|757647.1|756647.1|758199.5|756695.5|757640.5|756130|31
1641371020000|2022-01-05 08:23:40|757617.5|756617.5|757659|756659|758161.5|756673|757602.4|756112.5|30
1641371030000|2022-01-05 08:23:50|758137.9|756137.9|758218.3|756218.3|758233.3|756733.8|757643|756127.2|35
1641371040000|2022-01-05 08:24:00|758224.9|756224.9|758264.4|756264.4|758296.2|756826.1|757753.9|756217.9|35
1641371050000|2022-01-05 08:24:10|758259.3|756259.3|758448.4|756448.4|758474.1|756912.4|757844.3|756259.3|35
1641371060000|2022-01-05 08:24:20|758446.8|756446.8|757844.8|756844.8|758525.2|756920.7|757839|756332.5|33
1641371070000|2022-01-05 08:24:30|757848|756848|758424.8|756424.8|758424.8|756955.8|757833.2|756337.2|30
1641371080000|2022-01-05 08:24:40|758422.2|756422.2|757893.2|756893.2|758462.4|756958.2|757893.2|756406.5|34
1641371090000|2022-01-05 08:24:50|757900.1|756900.1|758386.5|756386.5|758438.6|756900.1|757861|756310.2|31
1641371100000|2022-01-05 08:25:00|758384.3|756384.3|758282.4|756282.4|758389.7|756917.2|757798.9|756279|30
1641371110000|2022-01-05 08:25:10|758289.2|756289.2|758229.5|756229.5|758289.2|756766.9|757713.4|756177.6|29
1641371120000|2022-01-05 08:25:20|758231.3|756231.3|758161|756161|758231.3|756704.5|757653.2|756157|35
1641371130000|2022-01-05 08:25:30|758157.9|756157.9|757658.1|756658.1|758165.8|756658.1|757638.9|756132.4|31
1641371140000|2022-01-05 08:25:40|757647.4|756647.4|757674.9|756674.9|758150.3|756674.9|757583.5|756150.3|28
1641371150000|2022-01-05 08:25:50|757695.5|756695.5|757700|756700|757713.1|756713.1|757688.4|756688.4|27
1641371160000|2022-01-05 08:26:00|757722|756722|757712.1|756712.1|758232.8|756731|757701.7|756209.4|27
1641371170000|2022-01-05 08:26:10|757705.1|756705.1|757696.3|756696.3|757709.6|756709.6|757694.8|756694.8|21
1641371180000|2022-01-05 08:26:20|757680.3|756680.3|758419.1|756419.1|758425.5|756882.4|757680.3|756254|30
1641371190000|2022-01-05 08:26:30|758409.6|756409.6|758160.5|756160.5|758409.6|756697.9|757688.4|756153.7|35
1641371200000|2022-01-05 08:26:40|758141|756141|758154.4|756154.4|758165.3|756165.3|758131.5|756131.5|31
1641371210000|2022-01-05 08:26:50|758161.6|756161.6|758171.7|756171.7|758292.4|756292.4|758161.6|756161.6|31
1641371220000|2022-01-05 08:27:00|758169.8|756169.8|758129.8|756129.8|758176.6|756176.6|758128.8|756128.8|27
1641371230000|2022-01-05 08:27:10|758126.3|756126.3|758248.3|756248.3|758281.3|756801.5|757603|756077.4|37
1641371240000|2022-01-05 08:27:20|758249.7|756249.7|758242|756242|758280.6|756780.2|757780.2|756234.5|31
1641371250000|2022-01-05 08:27:30|758245|756245|758293|756293|758293|756799.8|757782|756233.4|25
1641371260000|2022-01-05 08:27:40|757828|756828|758294.9|756294.9|758302|756828|757792.7|756269.6|27
1641371270000|2022-01-05 08:27:50|758280.9|756280.9|758253.5|756253.5|758280.9|756766.4|757766.4|756247.8|22
1641371280000|2022-01-05 08:28:00|758259.6|756259.6|758402.6|756402.6|758407.8|756899.9|757777|756259.6|33
1641371290000|2022-01-05 08:28:10|758400.6|756400.6|758430.4|756430.4|758441.5|756441.5|758391.2|756391.2|27
1641371300000|2022-01-05 08:28:20|757919.9|756919.9|758115.9|757115.9|758621.2|757115.9|757909.8|756403.1|34
1641371310000|2022-01-05 08:28:30|758091.9|757091.9|758565.4|756565.4|758578.5|757114.4|758091.9|756551|33
1641371320000|2022-01-05 08:28:40|758570.3|756570.3|758565.9|756565.9|758575.9|756575.9|758556|756556|27
1641371330000|2022-01-05 08:28:50|758565.7|756565.7|758038|757038|758580.9|757045.4|758025.4|756520|24
1641371340000|2022-01-05 08:29:00|758031.5|757031.5|758529.1|756529.1|758539.8|757031.5|758031.5|756507.6|25
1641371350000|2022-01-05 08:29:10|758541.6|756541.6|757993|756993|758545.6|757013.7|757987.5|756486.5|27
1641371360000|2022-01-05 08:29:20|757996.9|756996.9|758243.6|756243.6|758399.3|757001.6|757783.7|756238.3|31
1641371370000|2022-01-05 08:29:30|758228.4|756228.4|758226.7|756226.7|758239.3|756239.3|758217.2|756217.2|27
1641371380000|2022-01-05 08:29:40|758227|756227|758230.2|756230.2|758234.1|756234.1|758220.6|756220.6|17
1641371390000|2022-01-05 08:29:50|758231.4|756231.4|758372.4|756372.4|758417.8|756417.8|758223.3|756223.3|26
1641371400000|2022-01-05 08:30:00|758364|756364|758401.2|756401.2|758401.2|756910.1|757898.2|756341.4|32
1641371410000|2022-01-05 08:30:10|758397.3|756397.3|758401.5|756401.5|758416|756908.1|757907.9|756388.1|28
1641371420000|2022-01-05 08:30:20|758422.4|756422.4|758365.4|756365.4|758422.4|756886.8|757867.2|756346.8|30
1641371430000|2022-01-05 08:30:30|758303.7|756303.7|758212.3|756212.3|758303.7|756303.7|758209.3|756209.3|33
1641371440000|2022-01-05 08:30:40|758215.4|756215.4|757742.6|756742.6|758256.9|756742.6|757742.6|756205.1|29
1641371450000|2022-01-05 08:30:50|757746.7|756746.7|758240.2|756240.2|758263|756755.9|757746.7|756210.7|25
1641371460000|2022-01-05 08:31:00|758240|756240|758231|756231|758240|756240|758225.4|756225.4|20
1641371470000|2022-01-05 08:31:10|758230.9|756230.9|758157|756157|758230.9|756230.9|758157|756157|25
1641371480000|2022-01-05 08:31:20|757670.1|756670.1|757702.6|756702.6|757702.6|756702.6|757650.4|756650.4|21
1641371490000|2022-01-05 08:31:30|757701.1|756701.1|757699.7|756699.7|757703.1|756703.1|757693.5|756693.5|21
1641371500000|2022-01-05 08:31:40|757702.3|756702.3|757697.1|756697.1|757717.4|756717.4|757689.6|756689.6|23
1641371510000|2022-01-05 08:31:50|757702.6|756702.6|757701.4|756701.4|757702.6|756702.6|757678.8|756678.8|26
1641371520000|2022-01-05 08:32:00|757705|756705|758199.9|756199.9|758204|756708.7|757675.4|756191.7|26
1641371530000|2022-01-05 08:32:10|758204.7|756204.7|757680.6|756680.6|758204.7|756700.1|757680.6|756180.1|24
1641371540000|2022-01-05 08:32:20|757683.9|756683.9|757691.9|756691.9|758209.8|756698.1|757682.5|756186.7|24
1641371550000|2022-01-05 08:32:30|757686.6|756686.6|757697.5|756697.5|757703.4|756703.4|757674.4|756674.4|20
1641371560000|2022-01-05 08:32:40|757700.3|756700.3|757693.4|756693.4|757700.3|756700.3|757693.4|756693.4|17
1641371570000|2022-01-05 08:32:50|757688.2|756688.2|757721.8|756721.8|758204.6|756721.8|757688.2|756204.6|15
1641371580000|2022-01-05 08:33:00|757725.4|756725.4|757780.8|756780.8|757780.8|756780.8|757689.2|756689.2|23
1641371590000|2022-01-05 08:33:10|758283.9|756283.9|758368|756368|758410.2|756891|757828.1|756281.4|32
1641371600000|2022-01-05 08:33:20|758369.3|756369.3|758368|756368|758375.9|756893.4|757877.2|756356.8|28
1641371610000|2022-01-05 08:33:30|758358.5|756358.5|757720.4|756720.4|758364.2|756779.7|757720.4|756223.6|27
1641371620000|2022-01-05 08:33:40|757722.7|756722.7|758215.5|756215.5|758233|756722.7|757719|756214.2|17
1641371630000|2022-01-05 08:33:50|758226.3|756226.3|758197|756197|758226.3|756226.3|758188.3|756188.3|23
1641371640000|2022-01-05 08:34:00|758204.5|756204.5|758202.7|756202.7|758206.3|756700.6|757686.5|756196.2|25
1641371650000|2022-01-05 08:34:10|758206.7|756206.7|757704.3|756704.3|758206.7|756709.5|757704.3|756206.7|14
1641371660000|2022-01-05 08:34:20|757705.6|756705.6|757690.7|756690.7|757706.9|756706.9|757684.5|756684.5|21
1641371670000|2022-01-05 08:34:30|757688.7|756688.7|757781.5|756781.5|757785.7|756785.7|757688.3|756688.3|25
1641371680000|2022-01-05 08:34:40|758278.5|756278.5|758307.3|756307.3|758325.3|756829|757788.8|756278.5|23
1641371690000|2022-01-05 08:34:50|758300|756300|758261.5|756261.5|758300|756775.6|757775.6|756254.8|25
1641371700000|2022-01-05 08:35:00|758256.9|756256.9|758288|756288|758288|756782.4|757781.6|756251.6|25
1641371710000|2022-01-05 08:35:10|758285.2|756285.2|757893|756893|758371.2|756893|757841.9|756283.9|28
1641371720000|2022-01-05 08:35:20|758394.5|756394.5|758450.5|756450.5|758450.5|756871.4|757840.9|756331.4|23
1641371730000|2022-01-05 08:35:30|758457|756457|758482.4|756482.4|758482.4|756482.4|758451.1|756451.1|33
1641371740000|2022-01-05 08:35:40|758482.6|756482.6|758449.6|756449.6|758482.6|756944.4|757927.2|756431.1|27
1641371750000|2022-01-05 08:35:50|758450.8|756450.8|758453.8|756453.8|758459.4|756459.4|758438.5|756438.5|18
1641371760000|2022-01-05 08:36:00|758458.4|756458.4|758491.8|756491.8|758505.9|756987.4|757974.7|756444.7|23
1641371770000|2022-01-05 08:36:10|758494.2|756494.2|758591.9|756591.9|758624.2|757118|758118|756487.8|24
1641371780000|2022-01-05 08:36:20|758569|756569|758575.6|756575.6|758591.9|757103.6|758083|756565.9|30
1641371790000|2022-01-05 08:36:30|758566.6|756566.6|758062.6|757062.6|758648.8|757129.4|758050|756545.7|32
1641371800000|2022-01-05 08:36:40|758064.3|757064.3|758731.3|756731.3|758731.3|757224.7|758051.1|756731.3|25
1641371810000|2022-01-05 08:36:50|758722.9|756722.9|758753.7|756753.7|758753.7|757261.6|758239.6|756722.2|22
1641371820000|2022-01-05 08:37:00|758749|756749|758686.3|756686.3|758749|757218.7|758213.8|756674.9|28
1641371830000|2022-01-05 08:37:10|758686.5|756686.5|758668.1|756668.1|758686.5|756686.5|758667.9|756667.9|20
1641371840000|2022-01-05 08:37:20|758668.5|756668.5|758090.3|757090.3|758668.8|757144.4|758090.3|756619.8|17
1641371850000|2022-01-05 08:37:30|758598.6|756598.6|758087|757087|758598.6|757087.7|758083.3|756588.6|12
1641371860000|2022-01-05 08:37:40|758087.1|757087.1|758258.2|757258.2|758691.8|757261.8|758087.1|756593.7|18
1641371870000|2022-01-05 08:37:50|758257.8|757257.8|758261.8|757261.8|758277.5|757277.5|758257.5|757257.5|27
1641371880000|2022-01-05 08:38:00|758255.7|757255.7|758264.8|757264.8|758264.8|757264.8|758255.7|757255.7|17
1641371890000|2022-01-05 08:38:10|758265.6|757265.6|758226.5|757226.5|758753.7|757265.6|758226.5|756747.1|19
1641371900000|2022-01-05 08:38:20|758221.5|757221.5|758220.1|757220.1|758231.5|757231.5|758202.7|757202.7|19
1641371910000|2022-01-05 08:38:30|758225.5|757225.5|758230.5|757230.5|758231.8|757231.8|758222|757222|15
1641371920000|2022-01-05 08:38:40|758232.2|757232.2|758230.3|757230.3|758232.2|757232.2|758222.3|757222.3|17
1641371930000|2022-01-05 08:38:50|758228.7|757228.7|758725.7|756725.7|758725.7|757237|758226|756725.5|12
1641371940000|2022-01-05 08:39:00|758734.5|756734.5|758283.4|757283.4|758736.2|757283.4|758237.2|756732.7|23
1641371950000|2022-01-05 08:39:10|758283.6|757283.6|758429.9|757429.9|758440.4|757440.4|758283.6|757283.6|25
1641371960000|2022-01-05 08:39:20|758430.6|757430.6|758426.9|757426.9|758451.5|757451.5|758426.9|757426.9|25
1641371970000|2022-01-05 08:39:30|758427.5|757427.5|758380|757380|758427.5|757427.5|758379.4|757379.4|21
1641371980000|2022-01-05 08:39:40|758377.6|757377.6|758394.9|757394.9|758894.3|757394.9|758336.8|756886.8|27
1641371990000|2022-01-05 08:39:50|758393.5|757393.5|758367.1|757367.1|758847.7|757402.7|758354.4|756847.7|24
1641372000000|2022-01-05 08:40:00|758371.3|757371.3|758354.3|757354.3|758885.8|757371.3|758353.7|756859.1|29
1641372010000|2022-01-05 08:40:10|758354|757354|758232|757232|758821.2|757354|758211.9|756821.2|26
1641372020000|2022-01-05 08:40:20|758234|757234|758603.8|756603.8|758707.2|757234|758114.2|756603.8|31
1641372030000|2022-01-05 08:40:30|758538|756538|758563.1|756563.1|758587.2|756587.2|758538|756538|29
1641372040000|2022-01-05 08:40:40|758565.2|756565.2|758420.8|756420.8|758565.2|756565.2|758420.8|756420.8|33
1641372050000|2022-01-05 08:40:50|758433.4|756433.4|758492|756492|758492|756492|758424.4|756424.4|25
1641372060000|2022-01-05 08:41:00|758488.4|756488.4|758492.8|756492.8|758515.3|756515.3|758478.4|756478.4|23
1641372070000|2022-01-05 08:41:10|758493.4|756493.4|758500|756500|758517.9|756517.9|758491.4|756491.4|24
1641372080000|2022-01-05 08:41:20|758500.4|756500.4|758524.4|756524.4|758524.4|756524.4|758480.7|756480.7|16
1641372090000|2022-01-05 08:41:30|758533.8|756533.8|758536.8|756536.8|758570|756570|758517.6|756517.6|28
1641372100000|2022-01-05 08:41:40|758550|756550|758536.7|756536.7|758550|756550|758516.1|756516.1|24
1641372110000|2022-01-05 08:41:50|758534.6|756534.6|758531.3|756531.3|758537.3|756537.3|758501.7|756501.7|18
1641372120000|2022-01-05 08:42:00|758543.1|756543.1|758555.5|756555.5|758565|756565|758539.6|756539.6|19
1641372130000|2022-01-05 08:42:10|758556.3|756556.3|758646.4|756646.4|758646.4|756646.4|758555.9|756555.9|24
1641372140000|2022-01-05 08:42:20|758646.2|756646.2|758676.7|756676.7|758676.7|756676.7|758629.6|756629.6|28
1641372150000|2022-01-05 08:42:30|758676.5|756676.5|758530.4|756530.4|758678.8|757084.8|758084.8|756530.4|26
1641372160000|2022-01-05 08:42:40|758533|756533|758526.4|756526.4|758545.9|756545.9|758517.5|756517.5|28
1641372170000|2022-01-05 08:42:50|758530.7|756530.7|758609.3|756609.3|758609.3|756609.3|758530.7|756530.7|22
1641372180000|2022-01-05 08:43:00|758613.9|756613.9|758157.5|757157.5|758660.7|757162.1|758144.2|756613.9|24
1641372190000|2022-01-05 08:43:10|758161.1|757161.1|758799.5|756799.5|758802.6|757293.1|758155.6|756787.1|23
1641372200000|2022-01-05 08:43:20|758798.3|756798.3|758803.8|756803.8|758810.5|757268.9|758268.9|756785.3|23
1641372210000|2022-01-05 08:43:30|758804.4|756804.4|758799.7|756799.7|758811.6|756811.6|758795.8|756795.8|19
1641372220000|2022-01-05 08:43:40|758801.1|756801.1|758810.3|756810.3|758812.2|756812.2|758787.6|756787.6|24
1641372230000|2022-01-05 08:43:50|758808.9|756808.9|758805|756805|758845.2|757404.3|758302|756805|28
1641372240000|2022-01-05 08:44:00|758810.2|756810.2|758944.3|756944.3|758953.2|757439|758329.8|756809.2|28
1641372250000|2022-01-05 08:44:10|758955.9|756955.9|758434.3|757434.3|758955.9|757448.3|758427.7|756941.5|23
1641372260000|2022-01-05 08:44:20|758425.1|757425.1|758387.7|757387.7|758937.7|757437.6|758387.7|756931.4|24
1641372270000|2022-01-05 08:44:30|758392.2|757392.2|758397.9|757397.9|758916.5|757411.2|758392.2|756902.3|24
1641372280000|2022-01-05 08:44:40|758419|757419|758913.7|756913.7|758913.7|757419|758404.5|756898.4|25
1641372290000|2022-01-05 08:44:50|758927.8|756927.8|758922.8|756922.8|758935.1|757414.6|758406|756914.5|11
1641372300000|2022-01-05 08:45:00|758917|756917|758836.8|756836.8|758917|757357.5|758272.8|756772|35
1641372310000|2022-01-05 08:45:10|758810.4|756810.4|758838.3|756838.3|758850.5|757352.7|758321.6|756809.2|32
1641372320000|2022-01-05 08:45:20|758445.9|757445.9|759064.9|757064.9|759071.5|757568.4|758445.9|757062.5|32
1641372330000|2022-01-05 08:45:30|759064|757064|759105.3|757105.3|759121.8|757121.8|759064|757064|23
1641372340000|2022-01-05 08:45:40|759106.4|757106.4|758595.1|757595.1|759112.4|757612|758592.2|757106.4|23
1641372350000|2022-01-05 08:45:50|758598.2|757598.2|759274.9|757274.9|759308.2|757770.4|758598.2|757152.5|30
1641372360000|2022-01-05 08:46:00|759276.4|757276.4|759273.1|757273.1|759278.8|757804.9|758792.6|757260.8|28
1641372370000|2022-01-05 08:46:10|758790.3|757790.3|759176.5|757176.5|759267.9|757790.3|758713.8|757167|26
1641372380000|2022-01-05 08:46:20|759183.4|757183.4|759133.5|757133.5|759183.4|757599.5|758599.5|757105.3|26
1641372390000|2022-01-05 08:46:30|759138.7|757138.7|759125.3|757125.3|759145|757630.1|758592.4|757006.4|19
1641372400000|2022-01-05 08:46:40|759120.6|757120.6|759074|757074|759120.6|757120.6|759061.6|757061.6|25
1641372410000|2022-01-05 08:46:50|759074.8|757074.8|759083.8|757083.8|759098.6|757535.1|758518.9|757041.9|22
1641372420000|2022-01-05 08:47:00|759087.7|757087.7|759147.7|757147.7|759149|757666.4|758622.6|757079|27
1641372430000|2022-01-05 08:47:10|759158|757158|759223.6|757223.6|759278|757729.2|758729.2|757151|25
1641372440000|2022-01-05 08:47:20|759244.1|757244.1|759287.5|757287.5|759326.7|757713.8|758694.2|757149.8|34
1641372450000|2022-01-05 08:47:30|759285.7|757285.7|759288.1|757288.1|759298|757750.2|758695.3|757234.8|32
1641372460000|2022-01-05 08:47:40|759296|757296|759329.5|757329.5|759359.8|757359.8|759296|757296|22
1641372470000|2022-01-05 08:47:50|759327.1|757327.1|759352.8|757352.8|759352.8|757828.7|758823|757293.4|25
1641372480000|2022-01-05 08:48:00|759349.7|757349.7|759382.1|757382.1|759412|757910.2|758887.5|757305|32
1641372490000|2022-01-05 08:48:10|759376.8|757376.8|758885|757885|759386.7|757885|758885|757372.3|21
1641372500000|2022-01-05 08:48:20|758873.1|757873.1|759357.4|757357.4|759367.3|757873.1|758873.1|757348.7|27
1641372510000|2022-01-05 08:48:30|759357.1|757357.1|759366.9|757366.9|759366.9|757366.9|759353.4|757353.4|14
1641372520000|2022-01-05 08:48:40|759363.3|757363.3|758908.2|757908.2|759408.6|757916.6|758868.2|757352|26
1641372530000|2022-01-05 08:48:50|759394.8|757394.8|759406|757406|759407.1|757929|758905.3|757391|27
1641372540000|2022-01-05 08:49:00|759403.5|757403.5|759407.6|757407.6|759413.7|757915.5|758905.2|757399.8|29
1641372550000|2022-01-05 08:49:10|759417.5|757417.5|759051|758051|759418.2|758079.9|758903.5|757408.5|33
1641372560000|2022-01-05 08:49:20|759051.3|758051.3|759463.7|757463.7|759519.5|758051.3|759006.8|757463.7|31
1641372570000|2022-01-05 08:49:30|759469.1|757469.1|759438.8|757438.8|759482.9|757482.9|759429.4|757429.4|35
1641372580000|2022-01-05 08:49:40|759437.1|757437.1|759510|757510|759510|757510|759433.4|757433.4|34
1641372590000|2022-01-05 08:49:50|759514.1|757514.1|759456.4|757456.4|759529.2|757529.2|759430.1|757430.1|28
1641372600000|2022-01-05 08:50:00|759453.2|757453.2|759459|757459|759464.1|757464.1|759420.9|757420.9|34
1641372610000|2022-01-05 08:50:10|759055.4|758055.4|759572.1|757572.1|759582.4|758055.4|759055.4|757566.2|27
1641372620000|2022-01-05 08:50:20|759578.3|757578.3|758940.2|757940.2|759579.7|758020.5|758939|757429|30
1641372630000|2022-01-05 08:50:30|759446.5|757446.5|759351.9|757351.9|759446.5|757927.7|758919.3|757333.5|37
1641372640000|2022-01-05 08:50:40|759356.7|757356.7|759341|757341|759356.7|757356.7|759267.5|757267.5|33
1641372650000|2022-01-05 08:50:50|759345.6|757345.6|758818.2|757818.2|759346|757818.2|758818.2|757318.7|27
1641372660000|2022-01-05 08:51:00|759314.6|757314.6|758679|757679|759325.3|757688.7|758679|757170.7|30
1641372670000|2022-01-05 08:51:10|758676.8|757676.8|759147.7|757147.7|759178.5|757677.9|758625|757147.7|27
1641372680000|2022-01-05 08:51:20|759136|757136|759086|757086|759136|757136|759057.7|757057.7|32
1641372690000|2022-01-05 08:51:30|759084.5|757084.5|759026.9|757026.9|759104.7|757104.7|759026.9|757026.9|31
1641372700000|2022-01-05 08:51:40|759019.7|757019.7|758980.6|756980.6|759019.7|757512.2|758463.8|756912.2|28
1641372710000|2022-01-05 08:51:50|758987.1|756987.1|758940.4|756940.4|758987.1|756987.1|758923.1|756923.1|33
1641372720000|2022-01-05 08:52:00|758937.2|756937.2|758943.5|756943.5|758975.3|756975.3|758935.3|756935.3|29
1641372730000|2022-01-05 08:52:10|758946.5|756946.5|758938.3|756938.3|758964.9|756964.9|758932.1|756932.1|27
1641372740000|2022-01-05 08:52:20|758939.2|756939.2|758993.4|756993.4|758993.4|756993.4|758934.9|756934.9|27
1641372750000|2022-01-05 08:52:30|758995.2|756995.2|759151.7|757151.7|759192.8|757671.9|758528.3|756995.2|28
1641372760000|2022-01-05 08:52:40|759151.1|757151.1|759242.3|757242.3|759263.6|757770.3|758708.5|757151.1|32
1641372770000|2022-01-05 08:52:50|759237.8|757237.8|759138.8|757138.8|759237.8|757707.5|758641.1|757138.8|24
1641372780000|2022-01-05 08:53:00|759136.5|757136.5|759129.6|757129.6|759142.2|757142.2|759126.7|757126.7|24
1641372790000|2022-01-05 08:53:10|759130.9|757130.9|759163.6|757163.6|759197.3|757703|758619.6|757086.7|34
1641372800000|2022-01-05 08:53:20|759146.4|757146.4|759150.8|757150.8|759191.6|757191.6|759146.4|757146.4|29
1641372810000|2022-01-05 08:53:30|759150.1|757150.1|759172.5|757172.5|759223.1|757223.1|759109.7|757109.7|30
1641372820000|2022-01-05 08:53:40|759171|757171|759209.3|757209.3|759228.7|757228.7|759158.6|757158.6|27
1641372830000|2022-01-05 08:53:50|759213.6|757213.6|759214.6|757214.6|759229.7|757229.7|759203.2|757203.2|28
1641372840000|2022-01-05 08:54:00|759230.7|757230.7|759184.5|757184.5|759267.8|757267.8|759174.4|757174.4|25
1641372850000|2022-01-05 08:54:10|759160.5|757160.5|759157|757157|759180.8|757180.8|759136.2|757136.2|26
1641372860000|2022-01-05 08:54:20|759156.5|757156.5|759147.1|757147.1|759172.2|757172.2|759147|757147|14
1641372870000|2022-01-05 08:54:30|759159.4|757159.4|759159.8|757159.8|759173.3|757173.3|759158.3|757158.3|18
1641372880000|2022-01-05 08:54:40|759159|757159|759183.2|757183.2|759183.7|757640.9|758637|757147.6|23
1641372890000|2022-01-05 08:54:50|759195.8|757195.8|759197.6|757197.6|759206|757206|759173.4|757173.4|19
1641372900000|2022-01-05 08:55:00|759175.8|757175.8|759238.4|757238.4|759257.6|757732.7|758727|757171.2|31
1641372910000|2022-01-05 08:55:10|759245.8|757245.8|759247.9|757247.9|759252.4|757732.7|758731.4|757239|24
1641372920000|2022-01-05 08:55:20|759247.5|757247.5|759245.3|757245.3|759249.1|757249.1|759244.4|757244.4|16
1641372930000|2022-01-05 08:55:30|759244|757244|759244.1|757244.1|759248.7|757722.8|758722.8|757226.8|25
1641372940000|2022-01-05 08:55:40|759242.7|757242.7|759242.7|757242.7|759245.4|757733.2|758728.1|757239.8|24
1641372950000|2022-01-05 08:55:50|759241.7|757241.7|759247.4|757247.4|759247.4|757738.5|758734.1|757221.5|28
1641372960000|2022-01-05 08:56:00|758727.4|757727.4|759218.1|757218.1|759240.4|757744.7|758722.4|757212.4|26
1641372970000|2022-01-05 08:56:10|759218.3|757218.3|759234.1|757234.1|759234.6|757728.9|758697.4|757199|22
1641372980000|2022-01-05 08:56:20|759233.7|757233.7|759230.9|757230.9|759237.9|757727.1|758701.7|757217.6|24
1641372990000|2022-01-05 08:56:30|759231.5|757231.5|759040.3|757040.3|759235.6|757560.6|758531.9|757040.3|21
1641373000000|2022-01-05 08:56:40|759039.1|757039.1|758903.3|756903.3|759041.4|757550.7|758397.9|756903.3|31
1641373010000|2022-01-05 08:56:50|758910.9|756910.9|758958.6|756958.6|758984|757477|758383.4|756905.5|30
1641373020000|2022-01-05 08:57:00|758959.4|756959.4|758968.9|756968.9|758979.4|757477.6|758403.4|756913.8|31
1641373030000|2022-01-05 08:57:10|758965.8|756965.8|758473.2|757473.2|759008.8|757504.9|758457.5|756965.8|25
1641373040000|2022-01-05 08:57:20|758509.7|757509.7|758615.2|757615.2|759154.3|757624.8|758483.4|757015.6|33
1641373050000|2022-01-05 08:57:30|758634.1|757634.1|759144|757144|759184.5|757667.2|758630.7|757135.1|27
1641373060000|2022-01-05 08:57:40|759150.6|757150.6|759185.6|757185.6|759185.6|757692.4|758692.4|757144.6|21
1641373070000|2022-01-05 08:57:50|759194.2|757194.2|759199.4|757199.4|759211.5|757690.6|758685.5|757169.6|28
1641373080000|2022-01-05 08:58:00|759198.3|757198.3|758694.3|757694.3|759198.3|757695.7|758681.7|757198.3|14
1641373090000|2022-01-05 08:58:10|758692.7|757692.7|758689.1|757689.1|758694.1|757694.1|758684.2|757684.2|11
1641373100000|2022-01-05 08:58:20|758692.4|757692.4|759197.6|757197.6|759198.6|757694.7|758683.3|757175|27
1641373110000|2022-01-05 08:58:30|759196.5|757196.5|758693.4|757693.4|759204.7|757694.3|758681.6|757184.4|25
1641373120000|2022-01-05 08:58:40|759169.1|757169.1|759292.2|757292.2|759292.2|757793.5|758707.5|757166.7|31
1641373130000|2022-01-05 08:58:50|758794.5|757794.5|758867.5|757867.5|759369|757872.8|758794.5|757299|29
1641373140000|2022-01-05 08:59:00|759391.4|757391.4|758873|757873|759423.2|757929.7|758873|757379.4|33
1641373150000|2022-01-05 08:59:10|759372.3|757372.3|758860.8|757860.8|759379.5|757868.6|758856.7|757371.5|26
1641373160000|2022-01-05 08:59:20|758859.1|757859.1|758861.7|757861.7|758861.7|757861.7|758803.7|757803.7|27
1641373170000|2022-01-05 08:59:30|758858.9|757858.9|759374.5|757374.5|759374.5|757867.7|758841|757352.1|26
1641373180000|2022-01-05 08:59:40|759371.4|757371.4|759312.8|757312.8|759371.4|757843.6|758843.6|757307.1|25
1641373190000|2022-01-05 08:59:50|759324.6|757324.6|759188.9|757188.9|759361.8|757361.8|759188.9|757188.9|27
1641373200000|2022-01-05 09:00:00|759177.7|757177.7|759088.3|757088.3|759177.7|757177.7|759071|757071|32
1641373210000|2022-01-05 09:00:10|759084.3|757084.3|759044.2|757044.2|759095.8|757095.8|759039.1|757039.1|30
1641373220000|2022-01-05 09:00:20|759039.6|757039.6|758463.9|757463.9|759039.6|757485.6|758449.6|756991.1|28
1641373230000|2022-01-05 09:00:30|758453|757453|758396.8|757396.8|758910.3|757463|758353.8|756885.7|31
1641373240000|2022-01-05 09:00:40|758392.3|757392.3|758393.9|757393.9|758411.1|757411.1|758391.9|757391.9|18
1641373250000|2022-01-05 09:00:50|758393.5|757393.5|758404.4|757404.4|758404.4|757404.4|758386.4|757386.4|14
1641373260000|2022-01-05 09:01:00|758406.6|757406.6|758458.7|757458.7|758534.4|757534.4|758396.3|757396.3|25
1641373270000|2022-01-05 09:01:10|758459.2|757459.2|758451.5|757451.5|758459.2|757459.2|758445.9|757445.9|19
1641373280000|2022-01-05 09:01:20|758450.6|757450.6|758370.5|757370.5|758452.6|757452.6|758353.6|757353.6|27
1641373290000|2022-01-05 09:01:30|758359.7|757359.7|758420.4|757420.4|758420.4|757420.4|758353.5|757353.5|23
1641373300000|2022-01-05 09:01:40|758421.2|757421.2|758461.2|757461.2|758461.2|757461.2|758418|757418|23
1641373310000|2022-01-05 09:01:50|758476.6|757476.6|758915.4|756915.4|758984.3|757485.6|758421.9|756914.7|25
1641373320000|2022-01-05 09:02:00|758916.3|756916.3|758451.5|757451.5|758969.4|757463.5|758434.8|756914.2|32
1641373330000|2022-01-05 09:02:10|758950.2|756950.2|758911.6|756911.6|758964.8|757461.5|758428.9|756911.6|28
1641373340000|2022-01-05 09:02:20|758406.9|757406.9|758785.4|756785.4|758910.5|757408.9|758365.8|756776.5|31
1641373350000|2022-01-05 09:02:30|758771.1|756771.1|758252.7|757252.7|758791.9|757252.7|758239.9|756756.2|31
1641373360000|2022-01-05 09:02:40|758232.1|757232.1|758117.2|757117.2|758263.7|757263.7|758100.5|757100.5|26
1641373370000|2022-01-05 09:02:50|758107.1|757107.1|758122.4|757122.4|758190.8|757190.8|758106.7|757106.7|24
1641373380000|2022-01-05 09:03:00|758126|757126|758130.9|757130.9|758643|757134.8|758126|756630.8|23
1641373390000|2022-01-05 09:03:10|758123|757123|758285.4|756285.4|758455.7|757131.9|758074.4|756282|25
1641373400000|2022-01-05 09:03:20|757791.2|756791.2|758289.8|756289.8|758309.2|756791.2|757738.5|756246.6|36
1641373410000|2022-01-05 09:03:30|758289|756289|758309.5|756309.5|758318.9|756832|757803.6|756289|32
1641373420000|2022-01-05 09:03:40|758312|756312|757802|756802|758312|756802.2|757782.9|756298.9|28
1641373430000|2022-01-05 09:03:50|757796.9|756796.9|757817.3|756817.3|757836|756836|757791.6|756791.6|27
1641373440000|2022-01-05 09:04:00|757824|756824|757800.3|756800.3|757828.2|756828.2|757788.7|756788.7|20
1641373450000|2022-01-05 09:04:10|757802.2|756802.2|757791.1|756791.1|757824.3|756824.3|757791.1|756791.1|22
1641373460000|2022-01-05 09:04:20|757795|756795|757804|756804|757807.9|756807.9|757791.6|756791.6|25
1641373470000|2022-01-05 09:04:30|757802.2|756802.2|758415.9|756415.9|758416|756918.4|757794.1|756380.7|34
1641373480000|2022-01-05 09:04:40|758415.6|756415.6|758321.4|756321.4|758415.6|756879.9|757871.9|756314.6|25
1641373490000|2022-01-05 09:04:50|758320.1|756320.1|758287.3|756287.3|758324.5|756324.5|758278.8|756278.8|31
1641373500000|2022-01-05 09:05:00|758287.7|756287.7|757867.9|756867.9|758360.1|756867.9|757863.4|756283.1|33
1641373510000|2022-01-05 09:05:10|757868.1|756868.1|758367.1|756367.1|758370.2|756869.9|757864.2|756367.1|15
1641373520000|2022-01-05 09:05:20|758367.3|756367.3|757789|756789|758367.3|756852.3|757789|756367.3|31
1641373530000|2022-01-05 09:05:30|757788.7|756788.7|757781.8|756781.8|757790.1|756790.1|757775.3|756775.3|21
1641373540000|2022-01-05 09:05:40|757782.6|756782.6|757775.7|756775.7|757783|756783|757775.7|756775.7|22
1641373550000|2022-01-05 09:05:50|757762.1|756762.1|758223.5|756223.5|758247.5|756768.7|757679.9|756218.7|29
1641373560000|2022-01-05 09:06:00|758223.6|756223.6|758234.5|756234.5|758236.3|756236.3|758219.6|756219.6|24
1641373570000|2022-01-05 09:06:10|758233.3|756233.3|758227.5|756227.5|758234|756755.9|757707.2|756211.3|28
1641373580000|2022-01-05 09:06:20|758225.7|756225.7|758248.8|756248.8|758256.9|756753.4|757736.6|756219.8|29
1641373590000|2022-01-05 09:06:30|758255|756255|758249.7|756249.7|758272|756775.4|757734.5|756222.2|27
1641373600000|2022-01-05 09:06:40|758248.9|756248.9|758259.1|756259.1|758265.6|756766.4|757742.5|756246.6|26
1641373610000|2022-01-05 09:06:50|758259.5|756259.5|757735.6|756735.6|758271.7|756735.6|757735.6|756230|25
1641373620000|2022-01-05 09:07:00|758246.2|756246.2|758276.3|756276.3|758276.3|756728.9|757712.7|756199.8|33
1641373630000|2022-01-05 09:07:10|758260.6|756260.6|758262.3|756262.3|758286|756764.6|757739.3|756249|26
1641373640000|2022-01-05 09:07:20|758267.3|756267.3|758283.2|756283.2|758292.2|756766.5|757766.5|756242.8|27
1641373650000|2022-01-05 09:07:30|758278.6|756278.6|758373.4|756373.4|758390.2|756891.5|757823.5|756278.6|32
1641373660000|2022-01-05 09:07:40|758374.6|756374.6|758387.1|756387.1|758390.1|756881.3|757865.8|756364.4|26
1641373670000|2022-01-05 09:07:50|758387.8|756387.8|758021.5|757021.5|758471.2|757021.5|757924.4|756365.1|27
1641373680000|2022-01-05 09:08:00|757990.2|756990.2|758407.4|756407.4|758501.1|757013.7|757936.6|756391.8|28
1641373690000|2022-01-05 09:08:10|758406.8|756406.8|757853.6|756853.6|758406.8|756902.7|757849.5|756336.1|25
1641373700000|2022-01-05 09:08:20|758319.2|756319.2|758354.6|756354.6|758423.5|756920.9|757864.5|756319.2|34
1641373710000|2022-01-05 09:08:30|758374.4|756374.4|758369.3|756369.3|758374.4|756374.4|758364.4|756364.4|15
1641373720000|2022-01-05 09:08:40|758371.5|756371.5|758344.9|756344.9|758371.5|756371.5|758331.4|756331.4|25
1641373730000|2022-01-05 09:08:50|758347.2|756347.2|758353|756353|758353.3|756353.3|758338.7|756338.7|11
1641373740000|2022-01-05 09:09:00|758353.5|756353.5|758346.6|756346.6|758367.7|756850|757849.7|756343.8|29
1641373750000|2022-01-05 09:09:10|758346.9|756346.9|758236.6|756236.6|758358|756732.3|757683.4|756193|29
1641373760000|2022-01-05 09:09:20|757804.6|756804.6|758218.7|756218.7|758271.6|756815.5|757797.2|756201.6|30
1641373770000|2022-01-05 09:09:30|758216.8|756216.8|758177.1|756177.1|758219|756690.1|757669.6|756157|29
1641373780000|2022-01-05 09:09:40|758177.2|756177.2|757661.2|756661.2|758180.3|756681.7|757658.9|756173.3|27
1641373790000|2022-01-05 09:09:50|757661.3|756661.3|757656.1|756656.1|757668|756668|757651.2|756651.2|17
1641373800000|2022-01-05 09:10:00|757658.9|756658.9|757676.2|756676.2|757684.2|756684.2|757616.9|756616.9|32
1641373810000|2022-01-05 09:10:10|757658.8|756658.8|757648.9|756648.9|757662.5|756662.5|757642.6|756642.6|23
1641373820000|2022-01-05 09:10:20|757657.4|756657.4|758238.7|756238.7|758238.7|756732.6|757652|756202.1|39
1641373830000|2022-01-05 09:10:30|758238.2|756238.2|757716.2|756716.2|758238.3|756724.1|757692.2|756219.6|26
1641373840000|2022-01-05 09:10:40|757711.8|756711.8|757768|756768|758275.2|756776.5|757704.9|756261.5|28
1641373850000|2022-01-05 09:10:50|757745.9|756745.9|757784|756784|757788|756788|757745.9|756745.9|21
1641373860000|2022-01-05 09:11:00|757786.9|756786.9|758340.1|756340.1|758359|756892.3|757786.9|756339|26
1641373870000|2022-01-05 09:11:10|758336.1|756336.1|758309.3|756309.3|758338.9|756821.9|757814.3|756289.4|25
1641373880000|2022-01-05 09:11:20|758306|756306|757809.6|756809.6|758306|756815.8|757809.6|756297.7|17
1641373890000|2022-01-05 09:11:30|757815.6|756815.6|758292|756292|758306.6|756815.6|757802.1|756287.4|26
1641373900000|2022-01-05 09:11:40|758291.8|756291.8|758368.8|756368.8|758374|756865.3|757814.2|756291.8|34
1641373910000|2022-01-05 09:11:50|758369.5|756369.5|758363.7|756363.7|758379.5|756872.8|757872.8|756359.9|28
1641373920000|2022-01-05 09:12:00|758362.4|756362.4|758353.5|756353.5|758389.1|756899.3|757896.3|756346.7|28
1641373930000|2022-01-05 09:12:10|758352.1|756352.1|758252|756252|758356.4|756798|757783.9|756252|32
1641373940000|2022-01-05 09:12:20|758250.9|756250.9|758213.4|756213.4|758266.9|756266.9|758213.4|756213.4|28
1641373950000|2022-01-05 09:12:30|758215.9|756215.9|758222.8|756222.8|758256.9|756762.5|757755.4|756215.9|15
1641373960000|2022-01-05 09:12:40|758223.1|756223.1|758253.3|756253.3|758284.8|756789.8|757715.5|756220.9|20
1641373970000|2022-01-05 09:12:50|758252.6|756252.6|758219.1|756219.1|758254.9|756715.7|757715.7|756198.9|22
1641373980000|2022-01-05 09:13:00|758216.6|756216.6|757665.5|756665.5|758216.6|756694.3|757665.5|756197|27
1641373990000|2022-01-05 09:13:10|757661.7|756661.7|757672.8|756672.8|757697.7|756697.7|757645.2|756645.2|34
1641374000000|2022-01-05 09:13:20|757672.6|756672.6|757637|756637|757677.8|756677.8|757637|756637|21
1641374010000|2022-01-05 09:13:30|757640.1|756640.1|758026.2|756026.2|758049.5|756655.7|757451.2|755940|31
1641374020000|2022-01-05 09:13:40|758018.6|756018.6|757982.1|755982.1|758018.6|756018.6|757969.6|755969.6|23
1641374030000|2022-01-05 09:13:50|757981.3|755981.3|758154.4|756154.4|758154.4|756641.1|757620.1|755970.7|36
1641374040000|2022-01-05 09:14:00|758168.8|756168.8|758144.7|756144.7|758168.8|756168.8|758140.8|756140.8|20
1641374050000|2022-01-05 09:14:10|758143.1|756143.1|758105.9|756105.9|758157.1|756649.4|757649.4|756083.3|31
1641374060000|2022-01-05 09:14:20|758094.1|756094.1|757592.5|756592.5|758120.1|756605.7|757591.3|756061.2|22
1641374070000|2022-01-05 09:14:30|757592.3|756592.3|758071|756071|758096.4|756594.9|757583.4|756070.5|16
1641374080000|2022-01-05 09:14:40|758068.2|756068.2|757983.6|755983.6|758068.2|756581.4|757510.7|755974|26
1641374090000|2022-01-05 09:14:50|757985.1|755985.1|757994.2|755994.2|758029.6|756545.8|757518.1|755985.1|25
1641374100000|2022-01-05 09:15:00|757995|755995|757624.6|756624.6|758121.8|756633.2|757539.6|755995|33
1641374110000|2022-01-05 09:15:10|757622.4|756622.4|757541.3|756541.3|758081.3|756624.4|757537.2|756040.2|30
1641374120000|2022-01-05 09:15:20|758031.4|756031.4|758000.4|756000.4|758031.4|756540.2|757515.6|755993.9|21
1641374130000|2022-01-05 09:15:30|758004.4|756004.4|758171.3|756171.3|758171.3|756628.2|757599.2|756004.4|28
1641374140000|2022-01-05 09:15:40|757667.4|756667.4|758079.2|756079.2|758129.3|756667.4|757598.7|756075.6|32
1641374150000|2022-01-05 09:15:50|758078.7|756078.7|758098.5|756098.5|758129.4|756624.7|757598.4|756078.7|17
1641374160000|2022-01-05 09:16:00|758103.2|756103.2|758104|756104|758124.2|756642|757609.5|756097.3|21
1641374170000|2022-01-05 09:16:10|758117.3|756117.3|757747|756747|758284.3|756747|757671.5|756108.7|32
1641374180000|2022-01-05 09:16:20|757743.6|756743.6|758220.7|756220.7|758260.2|756743.6|757743.6|756208.7|24
1641374190000|2022-01-05 09:16:30|758209.3|756209.3|757915.3|756915.3|758411.4|756915.3|757793.1|756209.3|33
1641374200000|2022-01-05 09:16:40|757915.9|756915.9|758391.6|756391.6|758407.1|756915.9|757894.4|756390.2|25
1641374210000|2022-01-05 09:16:50|758392.6|756392.6|757845.1|756845.1|758392.6|756881.5|757845.1|756342.6|24
1641374220000|2022-01-05 09:17:00|757843.2|756843.2|758318.1|756318.1|758323.3|756856.8|757820.5|756314.9|20
1641374230000|2022-01-05 09:17:10|758318.2|756318.2|757819.8|756819.8|758318.2|756822.7|757811.4|756311.2|19
1641374240000|2022-01-05 09:17:20|757819.9|756819.9|757770.5|756770.5|758322.7|756819.9|757704.3|756208.3|30
1641374250000|2022-01-05 09:17:30|757793.2|756793.2|758259.3|756259.3|758267.9|756799.8|757757|756259.3|21
1641374260000|2022-01-05 09:17:40|758261.8|756261.8|757876.4|756876.4|758261.8|756907.7|757760.4|756261.2|26
1641374270000|2022-01-05 09:17:50|757873.5|756873.5|758145|757145|758668.3|757206.2|757871|756622.8|34
1641374280000|2022-01-05 09:18:00|758152.1|757152.1|758810.1|756810.1|758831.3|757307|758142.7|756628.9|37
1641374290000|2022-01-05 09:18:10|758811|756811|758757.5|756757.5|758811.4|757282.2|758248.2|756734.9|36
1641374300000|2022-01-05 09:18:20|758796.6|756796.6|758797.4|756797.4|758848.7|757273.8|758250.2|756760.9|37
1641374310000|2022-01-05 09:18:30|758259|757259|758623.9|756623.9|758634.8|757259|758259|756573.5|32
1641374320000|2022-01-05 09:18:40|758630.6|756630.6|758636.8|756636.8|758644.1|756644.1|758625.6|756625.6|21
1641374330000|2022-01-05 09:18:50|758635.1|756635.1|758651.4|756651.4|758669.2|756669.2|758635.1|756635.1|16
1641374340000|2022-01-05 09:19:00|758652.5|756652.5|758808.5|756808.5|758829.4|757243.7|758243.7|756652.5|34
1641374350000|2022-01-05 09:19:10|758808.4|756808.4|758767|756767|758811.2|756811.2|758751.3|756751.3|27
1641374360000|2022-01-05 09:19:20|758778.5|756778.5|758745.6|756745.6|758778.5|756778.5|758730.7|756730.7|27
1641374370000|2022-01-05 09:19:30|758747.4|756747.4|758746|756746|758752.7|756752.7|758732.3|756732.3|19
1641374380000|2022-01-05 09:19:40|758754.3|756754.3|758768.6|756768.6|758768.6|756768.6|758740.7|756740.7|23
1641374390000|2022-01-05 09:19:50|758767|756767|758280.6|757280.6|758791.5|757286|758277.5|756760.3|26
1641374400000|2022-01-05 09:20:00|758281.2|757281.2|758784.4|756784.4|758788.2|757284.3|758281.2|756779.2|23
1641374410000|2022-01-05 09:20:10|758787.6|756787.6|758220.8|757220.8|758787.6|757267.3|758220.1|756749.5|30
1641374420000|2022-01-05 09:20:20|758204.9|757204.9|758591.3|756591.3|758692|757217.3|758082.8|756591.3|27
1641374430000|2022-01-05 09:20:30|758585.4|756585.4|758600.9|756600.9|758608.5|756608.5|758578.9|756578.9|15
1641374440000|2022-01-05 09:20:40|758596.6|756596.6|758706.3|756706.3|758709.5|757202.2|758128|756584.5|19
1641374450000|2022-01-05 09:20:50|758704.5|756704.5|758766.3|756766.3|758780.3|756780.3|758698.6|756698.6|15
1641374460000|2022-01-05 09:21:00|758773.8|756773.8|758770|756770|758774.9|756774.9|758753.1|756753.1|21
1641374470000|2022-01-05 09:21:10|758769.9|756769.9|758717.5|756717.5|758771.6|757221.8|758216.5|756705.3|22
1641374480000|2022-01-05 09:21:20|758715.9|756715.9|758714.5|756714.5|758731.8|756731.8|758712.5|756712.5|16
1641374490000|2022-01-05 09:21:30|758714|756714|758212.3|757212.3|758714|757215.1|758211.9|756703.7|10
1641374500000|2022-01-05 09:21:40|758213.8|757213.8|758699.4|756699.4|758711.2|757223.8|758212.9|756686.9|22
1641374510000|2022-01-05 09:21:50|758702.6|756702.6|758828.6|756828.6|758828.6|757363.4|758222.8|756702.5|25
1641374520000|2022-01-05 09:22:00|758832.3|756832.3|758491.2|757491.2|758872|757491.2|758360.7|756828.5|25
1641374530000|2022-01-05 09:22:10|758545.2|757545.2|759132.4|757132.4|759132.4|757601.2|758496.7|757014.6|35
1641374540000|2022-01-05 09:22:20|759115.3|757115.3|759098.6|757098.6|759120|757120|759097.8|757097.8|20
1641374550000|2022-01-05 09:22:30|759098.3|757098.3|759095.4|757095.4|759104.8|757579.8|758577.6|757066.6|23
1641374560000|2022-01-05 09:22:40|759097|757097|759100.3|757100.3|759101.9|757101.9|759086|757086|22
1641374570000|2022-01-05 09:22:50|759100.4|757100.4|759169.4|757169.4|759187.9|757187.9|759100.4|757100.4|25
1641374580000|2022-01-05 09:23:00|759177.2|757177.2|759121.3|757121.3|759185.6|757699.9|758617|757118.5|30
1641374590000|2022-01-05 09:23:10|759122.4|757122.4|759040.9|757040.9|759122.4|757573.4|758565.9|757040.9|24
1641374600000|2022-01-05 09:23:20|759049|757049|759072.7|757072.7|759077.9|757571.2|758550.6|757049|25
1641374610000|2022-01-05 09:23:30|759070.6|757070.6|759091.9|757091.9|759116.8|757603.7|758593.7|757069|25
1641374620000|2022-01-05 09:23:40|759093.4|757093.4|759112.5|757112.5|759113|757113|759093.4|757093.4|23
1641374630000|2022-01-05 09:23:50|759113.2|757113.2|758627.2|757627.2|759159.7|757647.3|758616.7|757105.2|22
1641374640000|2022-01-05 09:24:00|758619.5|757619.5|758560.6|757560.6|759135.6|757634.6|758560.6|757077.5|34
1641374650000|2022-01-05 09:24:10|758561.8|757561.8|758468.7|757468.7|759058.1|757561.8|758463|756968.9|33
1641374660000|2022-01-05 09:24:20|758986.3|756986.3|758991|756991|758992.9|757500.1|758478.2|756978.1|25
1641374670000|2022-01-05 09:24:30|758968.9|756968.9|758934.1|756934.1|758983.5|757463.2|758418.7|756923.1|27
1641374680000|2022-01-05 09:24:40|758932.6|756932.6|758916.2|756916.2|758947.1|756947.1|758910.1|756910.1|24
1641374690000|2022-01-05 09:24:50|758916.8|756916.8|758557.2|757557.2|759018.2|757557.2|758536.8|756910.9|18
1641374700000|2022-01-05 09:25:00|759042.9|757042.9|759067.6|757067.6|759079.9|757583.8|758522.4|757038.3|30
1641374710000|2022-01-05 09:25:10|759068.4|757068.4|759152|757152|759166.3|757660.4|758599|757063.4|25
1641374720000|2022-01-05 09:25:20|759144.3|757144.3|759173.4|757173.4|759176.9|757685.1|758654.1|757144.3|25
1641374730000|2022-01-05 09:25:30|758746.8|757746.8|759219.4|757219.4|759237.9|757754.4|758722.1|757207.4|26
1641374740000|2022-01-05 09:25:40|759217.8|757217.8|759159.9|757159.9|759218.6|757673.1|758668.7|757154.2|23
1641374750000|2022-01-05 09:25:50|759164.5|757164.5|759169.4|757169.4|759177|757674.3|758674.3|757152.2|17
1641374760000|2022-01-05 09:26:00|759166.2|757166.2|759158|757158|759183.6|757684.4|758664.9|757150.1|25
1641374770000|2022-01-05 09:26:10|759158.8|757158.8|759111.1|757111.1|759164.4|757667|758606.7|757107.2|21
1641374780000|2022-01-05 09:26:20|759112.9|757112.9|758564.9|757564.9|759118.2|757614.4|758564.9|757071|28
1641374790000|2022-01-05 09:26:30|758554.3|757554.3|758508.5|757508.5|759053.3|757554.3|758496.2|757016.2|31
1641374800000|2022-01-05 09:26:40|758506.7|757506.7|758987|756987|759019.3|757515.6|758480.5|756966.4|24
1641374810000|2022-01-05 09:26:50|758990.7|756990.7|759041.2|757041.2|759043.5|757043.5|758988.4|756988.4|19
1641374820000|2022-01-05 09:27:00|759050.3|757050.3|759032.8|757032.8|759059.7|757532.4|758532.4|757011.9|31
1641374830000|2022-01-05 09:27:10|759003.3|757003.3|758950.5|756950.5|759003.3|757469.3|758433.9|756945|21
1641374840000|2022-01-05 09:27:20|758949.4|756949.4|758953.3|756953.3|758971.4|756971.4|758947.2|756947.2|20
1641374850000|2022-01-05 09:27:30|758955.5|756955.5|758556.8|757556.8|759062.6|757567.8|758555.6|756955.5|23
1641374860000|2022-01-05 09:27:40|758556.6|757556.6|759031.9|757031.9|759055.1|757556.6|758528|757021.1|21
1641374870000|2022-01-05 09:27:50|759025.3|757025.3|759030.1|757030.1|759030.8|757030.8|759013.5|757013.5|16
1641374880000|2022-01-05 09:28:00|759028.9|757028.9|759014.9|757014.9|759040.3|757573.4|758537.6|757014.9|22
1641374890000|2022-01-05 09:28:10|759011.6|757011.6|759001.8|757001.8|759011.6|757548.8|758519.3|756992.9|25
1641374900000|2022-01-05 09:28:20|759001.7|757001.7|758590.9|757590.9|759034.3|757594.3|758587.8|756988.8|22
1641374910000|2022-01-05 09:28:30|759041.7|757041.7|758569.7|757569.7|759041.7|757592.5|758551|757030.4|27
1641374920000|2022-01-05 09:28:40|758570.3|757570.3|758630.3|757630.3|759044.6|757630.3|758569.4|757031.8|28
1641374930000|2022-01-05 09:28:50|758619|757619|759220.8|757220.8|759223.5|757761.9|758583.1|757086.1|29
1641374940000|2022-01-05 09:29:00|759221.2|757221.2|758743.8|757743.8|759223.9|757781.7|758723.2|757210.3|30
1641374950000|2022-01-05 09:29:10|758727.3|757727.3|759184.6|757184.6|759205.3|757733.9|758710.1|757180|25
1641374960000|2022-01-05 09:29:20|759174.8|757174.8|758711.2|757711.2|759230.4|757718.2|758699.5|757155|23
1641374970000|2022-01-05 09:29:30|758728.2|757728.2|759179.3|757179.3|759184|757728.2|758691.7|757176.4|13
1641374980000|2022-01-05 09:29:40|759180|757180|758758.5|757758.5|759254.7|757765.3|758699.1|757178.9|29
1641374990000|2022-01-05 09:29:50|758752.4|757752.4|758866.5|757866.5|759311.6|757866.5|758752.4|757221.5|25
1641375000000|2022-01-05 09:30:00|758863.7|757863.7|758862.9|757862.9|759324.7|757872.4|758827.5|757315.7|21
1641375010000|2022-01-05 09:30:10|759318.3|757318.3|758811.2|757811.2|759367.4|757910.7|758811.2|757309.1|39
1641375020000|2022-01-05 09:30:20|758805.4|757805.4|759319.4|757319.4|759326.4|757850.4|758805.4|757296.1|31
1641375030000|2022-01-05 09:30:30|759322.2|757322.2|759302.3|757302.3|759322.3|757842.5|758826.1|757292.5|20
1641375040000|2022-01-05 09:30:40|759294.5|757294.5|758805.1|757805.1|759294.5|757835.7|758799.1|757280.3|25
1641375050000|2022-01-05 09:30:50|758806.4|757806.4|758718.3|757718.3|759277|757817.7|758713.8|757277|27
1641375060000|2022-01-05 09:31:00|758717.6|757717.6|759210.6|757210.6|759229|757729.3|758707.5|757191.3|23
1641375070000|2022-01-05 09:31:10|759211.2|757211.2|759114.2|757114.2|759211.2|757741.4|758650.5|757101.7|27
1641375080000|2022-01-05 09:31:20|759125|757125|759103.7|757103.7|759125|757125|759102|757102|23
1641375090000|2022-01-05 09:31:30|759106.4|757106.4|759112.3|757112.3|759114.2|757114.2|759091|757091|17
1641375100000|2022-01-05 09:31:40|759108.2|757108.2|759142.9|757142.9|759147.3|757643.2|758641.7|757102.8|27
1641375110000|2022-01-05 09:31:50|759149.7|757149.7|759115.4|757115.4|759165.8|757653.5|758632.2|757105.1|29
1641375120000|2022-01-05 09:32:00|759120.9|757120.9|759022.5|757022.5|759138.9|757627.6|758568|757021.1|31
1641375130000|2022-01-05 09:32:10|759014.2|757014.2|758900.1|756900.1|759014.8|757449.5|758412.2|756900.1|31
1641375140000|2022-01-05 09:32:20|758908.3|756908.3|758914.7|756914.7|758920.9|756920.9|758900.1|756900.1|22
1641375150000|2022-01-05 09:32:30|758902.2|756902.2|759032.9|757032.9|759087.8|757590.1|758565.8|756900.8|29
1641375160000|2022-01-05 09:32:40|759029.4|757029.4|759036.7|757036.7|759058.1|757569.9|758561.9|757029.4|20
1641375170000|2022-01-05 09:32:50|759036.8|757036.8|758544.6|757544.6|759048.5|757544.6|758544.6|757031.5|13
1641375180000|2022-01-05 09:33:00|759022.5|757022.5|759085.6|757085.6|759127.1|757625.1|758610.9|757020.6|36
1641375190000|2022-01-05 09:33:10|759091.9|757091.9|759091.2|757091.2|759118.4|757118.4|759081.2|757081.2|24
1641375200000|2022-01-05 09:33:20|759092.4|757092.4|759020.5|757020.5|759104.5|757606|758537.5|757020.5|27
1641375210000|2022-01-05 09:33:30|759022.8|757022.8|759059.8|757059.8|759070.8|757070.8|759022.8|757022.8|18
1641375220000|2022-01-05 09:33:40|758544.3|757544.3|759015.8|757015.8|759052.6|757546.9|758498.4|757003.8|23
1641375230000|2022-01-05 09:33:50|759016.3|757016.3|758484.8|757484.8|759021|757547.4|758474|756994.7|24
1641375240000|2022-01-05 09:34:00|758485.9|757485.9|759350|757350|759352.6|757844.1|758349.1|756869|31
1641375250000|2022-01-05 09:34:10|759402.8|757402.8|759376.2|757376.2|759429.6|757912.2|758872.6|757363.6|40
1641375260000|2022-01-05 09:34:20|759398.3|757398.3|759398.6|757398.6|759419|757928.5|758875.5|757373.2|39
1641375270000|2022-01-05 09:34:30|759399.5|757399.5|759464.8|757464.8|759465.3|757961.2|758929.3|757392.3|39
1641375280000|2022-01-05 09:34:40|759450.4|757450.4|758942.3|757942.3|759450.4|757956.8|758923.7|757422.5|40
1641375290000|2022-01-05 09:34:50|758938.7|757938.7|758958.5|757958.5|759462.1|757972.7|758938.7|757450.5|33
1641375300000|2022-01-05 09:35:00|758959.3|757959.3|759015|758015|759580.9|758038.7|758957.2|757515|37
1641375310000|2022-01-05 09:35:10|759017|758017|759481.1|757481.1|759508.8|758030.5|758998.9|757477.8|31
1641375320000|2022-01-05 09:35:20|759480.9|757480.9|759404|757404|759480.9|757971.4|758947.5|757404|36
1641375330000|2022-01-05 09:35:30|759407.2|757407.2|759445.8|757445.8|759495.9|757987.8|758933|757379.4|40
1641375340000|2022-01-05 09:35:40|759450|757450|759457.8|757457.8|759460.5|757962.4|758930.6|757426.9|37
1641375350000|2022-01-05 09:35:50|759457|757457|758976.7|757976.7|759494.2|758000.6|758949.3|757457|40
1641375360000|2022-01-05 09:36:00|759475.6|757475.6|758930.6|757930.6|759480.1|757986.4|758930.6|757402.4|31
1641375370000|2022-01-05 09:36:10|759378.5|757378.5|759266.1|757266.1|759389.7|757923.5|758891.5|757243.3|36
1641375380000|2022-01-05 09:36:20|759260.3|757260.3|759245.4|757245.4|759274.2|757274.2|759242.9|757242.9|27
1641375390000|2022-01-05 09:36:30|759270.6|757270.6|759272.2|757272.2|759301.3|757301.3|759258.8|757258.8|20
1641375400000|2022-01-05 09:36:40|759272.1|757272.1|759244.2|757244.2|759295.1|757789.7|758755.1|757219.6|29
1641375410000|2022-01-05 09:36:50|759240|757240|759216.6|757216.6|759242.3|757242.3|759201.9|757201.9|28
1641375420000|2022-01-05 09:37:00|759214.7|757214.7|759204.8|757204.8|759258.5|757750.5|758730.7|757173.2|29
1641375430000|2022-01-05 09:37:10|759210.5|757210.5|759286.1|757286.1|759286.1|757763.7|758763.7|757199.2|19
1641375440000|2022-01-05 09:37:20|759290.3|757290.3|759276.7|757276.7|759290.3|757815.6|758782.2|757258.3|28
1641375450000|2022-01-05 09:37:30|758783.6|757783.6|758830.2|757830.2|759318.3|757832.8|758771.2|757277.1|31
1641375460000|2022-01-05 09:37:40|759320.5|757320.5|759498.2|757498.2|759518.9|758040.5|758977.2|757316|23
1641375470000|2022-01-05 09:37:50|759489|757489|759457.3|757457.3|759501.8|757995|758920.2|757421.8|33
1641375480000|2022-01-05 09:38:00|759458.5|757458.5|758976.5|757976.5|759479.7|758013|758972.5|757458.5|22
1641375490000|2022-01-05 09:38:10|758977.5|757977.5|758990.9|757990.9|759006.2|758006.2|758974.4|757974.4|25
1641375500000|2022-01-05 09:38:20|758984.1|757984.1|759438.3|757438.3|759463.9|758004.2|758937.4|757438.3|29
1641375510000|2022-01-05 09:38:30|759441.7|757441.7|758994.9|757994.9|759441.7|758033.4|758974.9|757441.7|21
1641375520000|2022-01-05 09:38:40|758991.2|757991.2|759577.7|757577.7|759582.2|758123.9|758991.2|757577.7|27
1641375530000|2022-01-05 09:38:50|759577.4|757577.4|759109.8|758109.8|759588.3|758141|759051.8|757577.4|20
1641375540000|2022-01-05 09:39:00|759105.5|758105.5|759083|758083|759552.8|758130.2|759069.9|757549.6|20
1641375550000|2022-01-05 09:39:10|759074.5|758074.5|759160.4|758160.4|759160.4|758160.4|759074.2|758074.2|30
1641375560000|2022-01-05 09:39:20|759167.5|758167.5|759100.3|758100.3|759174.7|758174.7|759100.3|758100.3|33
1641375570000|2022-01-05 09:39:30|759105.5|758105.5|759081.5|758081.5|759569.5|758123.7|759070.5|757569.5|22
1641375580000|2022-01-05 09:39:40|759092.9|758092.9|759119.4|758119.4|759130.1|758130.1|759084.4|758084.4|31
1641375590000|2022-01-05 09:39:50|759129.4|758129.4|759084.7|758084.7|759129.4|758129.4|759073.6|758073.6|28
1641375600000|2022-01-05 09:40:00|759080.4|758080.4|759114.6|758114.6|759618.5|758144.3|759059|757604.5|31
1641375610000|2022-01-05 09:40:10|759130.7|758130.7|759119.2|758119.2|759140.3|758140.3|759115.4|758115.4|28
1641375620000|2022-01-05 09:40:20|759118.4|758118.4|759061.9|758061.9|759616.3|758121.5|759061.9|757599.2|32
1641375630000|2022-01-05 09:40:30|759075.7|758075.7|758925.9|757925.9|759076.6|758076.6|758921.9|757921.9|29
1641375640000|2022-01-05 09:40:40|758920.5|757920.5|758941.7|757941.7|758942.7|757942.7|758910.4|757910.4|29
1641375650000|2022-01-05 09:40:50|758941|757941|759302.4|757302.4|759452|757955.3|758811.8|757302.3|29
1641375660000|2022-01-05 09:41:00|758808.5|757808.5|758783.8|757783.8|759308.5|757814.2|758782.3|757303.6|34
1641375670000|2022-01-05 09:41:10|758770.1|757770.1|758718.8|757718.8|758771.6|757771.6|758707.4|757707.4|28
1641375680000|2022-01-05 09:41:20|758718.2|757718.2|758661.9|757661.9|759188|757718.2|758661.9|757180.3|31
1641375690000|2022-01-05 09:41:30|758656.9|757656.9|758674.7|757674.7|758687|757687|758655.6|757655.6|30
1641375700000|2022-01-05 09:41:40|758671.2|757671.2|758690.5|757690.5|759245.4|757717.7|758671.2|757197.2|37
1641375710000|2022-01-05 09:41:50|758697.2|757697.2|758695.7|757695.7|758697.2|757697.2|758684|757684|30
1641375720000|2022-01-05 09:42:00|758695.2|757695.2|758687.7|757687.7|758702|757702|758676.9|757676.9|26
1641375730000|2022-01-05 09:42:10|758686.6|757686.6|758672.4|757672.4|758698.7|757698.7|758668.6|757668.6|37
1641375740000|2022-01-05 09:42:20|758676.6|757676.6|758659.2|757659.2|758683.4|757683.4|758659.2|757659.2|27
1641375750000|2022-01-05 09:42:30|758662.1|757662.1|759280.1|757280.1|759287.7|757757.5|758662.1|757218.7|30
1641375760000|2022-01-05 09:42:40|759285.5|757285.5|759215.6|757215.6|759285.5|757763.2|758709.7|757194.7|36
1641375770000|2022-01-05 09:42:50|759220|757220|759224.8|757224.8|759227.6|757735.2|758730.6|757204.6|30
1641375780000|2022-01-05 09:43:00|759221.8|757221.8|759216.3|757216.3|759228.3|757228.3|759212.9|757212.9|27
1641375790000|2022-01-05 09:43:10|759214.3|757214.3|759207.6|757207.6|759219.4|757710.7|758679.4|757204|27
1641375800000|2022-01-05 09:43:20|759202|757202|758663.7|757663.7|759220.3|757676.9|758663.7|757197.9|29
1641375810000|2022-01-05 09:43:30|758664.6|757664.6|758665.3|757665.3|758675.4|757675.4|758642.6|757642.6|23
1641375820000|2022-01-05 09:43:40|758663.6|757663.6|759083.8|757083.8|759083.8|757665.3|758616.9|757083.8|24
1641375830000|2022-01-05 09:43:50|758625.1|757625.1|758530.4|757530.4|759084.8|757640.7|758522.4|757060.7|33
1641375840000|2022-01-05 09:44:00|758524.5|757524.5|758886.9|756886.9|758904.8|757524.5|758429.6|756876.4|34
1641375850000|2022-01-05 09:44:10|758890.4|756890.4|758886.9|756886.9|758891.1|757393.9|758377.9|756882.9|31
1641375860000|2022-01-05 09:44:20|758896.2|756896.2|758962.6|756962.6|758981.5|757440.8|758440.8|756890.4|22
1641375870000|2022-01-05 09:44:30|758967.3|756967.3|758938|756938|758967.3|756967.3|758938|756938|24
1641375880000|2022-01-05 09:44:40|758941.4|756941.4|758406|757406|758945.2|757418.9|758395.1|756903.9|26
1641375890000|2022-01-05 09:44:50|758405|757405|758388.9|757388.9|758409.1|757409.1|758388.9|757388.9|21
1641375900000|2022-01-05 09:45:00|758389.4|757389.4|758395.6|757395.6|758403.5|757403.5|758384.9|757384.9|25
1641375910000|2022-01-05 09:45:10|758396.1|757396.1|758373.7|757373.7|758397.9|757397.9|758372.6|757372.6|19
1641375920000|2022-01-05 09:45:20|758373.5|757373.5|758354.7|757354.7|758878.7|757378.2|758328.8|756878.7|31
1641375930000|2022-01-05 09:45:30|758357.8|757357.8|758359.1|757359.1|758359.3|757359.3|758351.1|757351.1|24
1641375940000|2022-01-05 09:45:40|758356.9|757356.9|758352.7|757352.7|758362.1|757362.1|758321.3|757321.3|24
1641375950000|2022-01-05 09:45:50|758358.1|757358.1|758369.8|757369.8|758373.4|757373.4|758355.7|757355.7|22
1641375960000|2022-01-05 09:46:00|758375.1|757375.1|758374.7|757374.7|758393.6|757393.6|758356.1|757356.1|32
1641375970000|2022-01-05 09:46:10|758367.4|757367.4|758350.5|757350.5|758368.5|757368.5|758350.5|757350.5|20
1641375980000|2022-01-05 09:46:20|758349.4|757349.4|758340.2|757340.2|758365.5|757365.5|758320|757320|18
1641375990000|2022-01-05 09:46:30|758294.6|757294.6|758268.7|757268.7|758294.6|757294.6|758268.7|757268.7|24
1641376000000|2022-01-05 09:46:40|758270.6|757270.6|758288.9|757288.9|758289.1|757289.1|758269|757269|12
1641376010000|2022-01-05 09:46:50|758290.7|757290.7|758306.1|757306.1|758306.1|757306.1|758288.1|757288.1|20
1641376020000|2022-01-05 09:47:00|758287.1|757287.1|758707.8|756707.8|758707.8|757287.1|758199|756697|23
1641376030000|2022-01-05 09:47:10|758713.7|756713.7|758691.3|756691.3|758713.7|757198.3|758197.6|756688|25
1641376040000|2022-01-05 09:47:20|758692.6|756692.6|758699.2|756699.2|758699.2|757202.4|758193.3|756692.4|20
1641376050000|2022-01-05 09:47:30|758698|756698|758693.4|756693.4|758707|756707|758693.1|756693.1|24
1641376060000|2022-01-05 09:47:40|758690|756690|758702.9|756702.9|758708.1|757228.5|758202|756688.5|21
1641376070000|2022-01-05 09:47:50|758698|756698|758717.7|756717.7|758717.8|757222.7|758196|756695.3|21
1641376080000|2022-01-05 09:48:00|758714.6|756714.6|758736.6|756736.6|758736.6|756736.6|758712|756712|20
1641376090000|2022-01-05 09:48:10|758053.7|757053.7|758527.6|756527.6|758538.5|757069.2|758020.9|756523.4|29
1641376100000|2022-01-05 09:48:20|758526.9|756526.9|758555.7|756555.7|758570.9|756570.9|758524.8|756524.8|29
1641376110000|2022-01-05 09:48:30|758557.8|756557.8|758070.6|757070.6|758628.2|757125.6|758070.6|756544.6|22
1641376120000|2022-01-05 09:48:40|758079.2|757079.2|758602.1|756602.1|758602.8|757093.9|758079.2|756596.6|22
1641376130000|2022-01-05 09:48:50|758599.4|756599.4|758594.8|756594.8|758599.4|756599.4|758594|756594|15
1641376140000|2022-01-05 09:49:00|758588.2|756588.2|758034.8|757034.8|758607.1|757087.8|758034.8|756536.2|33
1641376150000|2022-01-05 09:49:10|758040|757040|758582.4|756582.4|758596.4|757040|758040|756574|34
1641376160000|2022-01-05 09:49:20|758577.4|756577.4|758574.7|756574.7|758589.8|756589.8|758572.9|756572.9|18
1641376170000|2022-01-05 09:49:30|758574.9|756574.9|758599.6|756599.6|758604.3|757127.3|758102|756571|23
1641376180000|2022-01-05 09:49:40|758599.8|756599.8|758596.8|756596.8|758602.7|756602.7|758593.3|756593.3|12
1641376190000|2022-01-05 09:49:50|758597.3|756597.3|758616.4|756616.4|758623.2|757125.2|758120.1|756588.9|18
1641376200000|2022-01-05 09:50:00|758616.3|756616.3|758621.8|756621.8|758627.4|756627.4|758567.5|756567.5|30
1641376210000|2022-01-05 09:50:10|758603.6|756603.6|758122.2|757122.2|758609.6|757122.2|758122.2|756593.3|10
1641376220000|2022-01-05 09:50:20|758122.9|757122.9|758118.9|757118.9|758122.9|757122.9|758113.2|757113.2|14
1641376230000|2022-01-05 09:50:30|758103.4|757103.4|758132.6|757132.6|758629.9|757146.5|758103.4|756601.2|12
1641376240000|2022-01-05 09:50:40|758137.5|757137.5|758138.9|757138.9|758640.6|757161.9|758133.4|756640.6|17
1641376250000|2022-01-05 09:50:50|758140.4|757140.4|758318.5|757318.5|758786.9|757318.5|758140.4|756755.2|29
1641376260000|2022-01-05 09:51:00|758810|756810|758806.8|756806.8|758841.1|757350.5|758286.5|756793.3|27
1641376270000|2022-01-05 09:51:10|758809|756809|758349.4|757349.4|758823.1|757349.4|758349.4|756809|18
1641376280000|2022-01-05 09:51:20|758830.2|756830.2|758827|756827|758830.2|756830.2|758819.8|756819.8|6
1641376290000|2022-01-05 09:51:30|758835.9|756835.9|758929.6|756929.6|758929.6|757420.6|758402.7|756835.9|25
1641376300000|2022-01-05 09:51:40|758922.3|756922.3|758970.4|756970.4|758970.6|756970.6|758912|756912|18
1641376310000|2022-01-05 09:51:50|758971|756971|759053.1|757053.1|759062.7|757587.9|758495|756956.1|28
1641376320000|2022-01-05 09:52:00|759054.8|757054.8|759038.5|757038.5|759054.8|757544.9|758538.7|757029.2|28
1641376330000|2022-01-05 09:52:10|759047.3|757047.3|758961.3|756961.3|759047.3|757491.2|758491.2|756955.1|21
1641376340000|2022-01-05 09:52:20|758950|756950|758938.9|756938.9|758963.7|757458.4|758432.5|756919.3|19
1641376350000|2022-01-05 09:52:30|758461.5|757461.5|758957.8|756957.8|758977.1|757469.3|758457.9|756932.4|23
1641376360000|2022-01-05 09:52:40|758953.7|756953.7|758934.8|756934.8|758968.2|756968.2|758934.3|756934.3|13
1641376370000|2022-01-05 09:52:50|758938.6|756938.6|758933.3|756933.3|758938.6|756938.6|758918.6|756918.6|25
1641376380000|2022-01-05 09:53:00|758935.9|756935.9|758997|756997|759022.4|757525.2|758525.2|756935.9|24
1641376390000|2022-01-05 09:53:10|758999.5|756999.5|758988.9|756988.9|759012.2|757515.5|758515.5|756987.4|18
1641376400000|2022-01-05 09:53:20|758989.6|756989.6|759007.8|757007.8|759022.3|757022.3|758980.4|756980.4|32
1641376410000|2022-01-05 09:53:30|759015.1|757015.1|758943.2|756943.2|759015.1|757015.1|758939|756939|23
1641376420000|2022-01-05 09:53:40|758946.4|756946.4|758957.1|756957.1|758976|757478.6|758478.6|756943.5|19
1641376430000|2022-01-05 09:53:50|758959.5|756959.5|758982.2|756982.2|758993.6|756993.6|758952.8|756952.8|23
1641376440000|2022-01-05 09:54:00|758983.1|756983.1|758958.6|756958.6|758993.9|756993.9|758956.2|756956.2|22
1641376450000|2022-01-05 09:54:10|758960.2|756960.2|759094.8|757094.8|759102.5|757585.4|758472.5|756960.2|26
1641376460000|2022-01-05 09:54:20|759088|757088|758688|757688|759142.6|757688|758678.1|757069.5|27
1641376470000|2022-01-05 09:54:30|758691.3|757691.3|759169.7|757169.7|759184.9|757691.3|758691.3|757150.3|26
1641376480000|2022-01-05 09:54:40|759172.5|757172.5|759170.9|757170.9|759179.6|757667|758667|757133.9|22
1641376490000|2022-01-05 09:54:50|758686.3|757686.3|759188.4|757188.4|759188.4|757697|758685.2|757178.9|21
1641376500000|2022-01-05 09:55:00|759187.6|757187.6|759278.6|757278.6|759278.6|757780.1|758748|757187.6|29
1641376510000|2022-01-05 09:55:10|759266.7|757266.7|759272.5|757272.5|759308.5|757818.5|758787.1|757260.7|30
1641376520000|2022-01-05 09:55:20|759261.2|757261.2|759214.1|757214.1|759264.1|757264.1|759214.1|757214.1|33
1641376530000|2022-01-05 09:55:30|759226.2|757226.2|759148.7|757148.7|759226.2|757715.1|758715.1|757142.7|31
1641376540000|2022-01-05 09:55:40|759150.3|757150.3|759159.3|757159.3|759160.4|757160.4|759149.7|757149.7|18
1641376550000|2022-01-05 09:55:50|759158.8|757158.8|759079|757079|759158.8|757158.8|759052.9|757052.9|22
1641376560000|2022-01-05 09:56:00|759078.5|757078.5|758564.8|757564.8|759078.5|757567.5|758564.8|757071.3|19
1641376570000|2022-01-05 09:56:10|758568|757568|758569.3|757569.3|758570.7|757570.7|758565.8|757565.8|18
1641376580000|2022-01-05 09:56:20|758568.5|757568.5|758568.4|757568.4|758569.7|757569.7|758566.3|757566.3|17
1641376590000|2022-01-05 09:56:30|758570.8|757570.8|759181|757181|759186|757618.6|758569|757137.3|20
1641376600000|2022-01-05 09:56:40|759175|757175|759225.9|757225.9|759239.4|757239.4|759162.6|757162.6|30
1641376610000|2022-01-05 09:56:50|759226.6|757226.6|759227.4|757227.4|759239.8|757239.8|759217.3|757217.3|25
1641376620000|2022-01-05 09:57:00|759203.3|757203.3|759175.1|757175.1|759203.3|757203.3|759167.5|757167.5|32
1641376630000|2022-01-05 09:57:10|759187|757187|759192.4|757192.4|759192.4|757192.4|759168.3|757168.3|20
1641376640000|2022-01-05 09:57:20|759184.6|757184.6|759166.4|757166.4|759191|757191|759166.4|757166.4|25
1641376650000|2022-01-05 09:57:30|759192.6|757192.6|759106.9|757106.9|759196.3|757196.3|759106|757106|28
1641376660000|2022-01-05 09:57:40|759107.6|757107.6|759125.6|757125.6|759134.7|757134.7|759107.3|757107.3|21
1641376670000|2022-01-05 09:57:50|759125.3|757125.3|759103.7|757103.7|759125.3|757125.3|759103|757103|18
1641376680000|2022-01-05 09:58:00|759108.3|757108.3|759137.8|757137.8|759137.8|757137.8|759100.5|757100.5|24
1641376690000|2022-01-05 09:58:10|759136|757136|759135.4|757135.4|759139.9|757139.9|759104.9|757104.9|20
1641376700000|2022-01-05 09:58:20|759117.2|757117.2|758640.7|757640.7|759125.4|757646.5|758632|757105.8|29
1641376710000|2022-01-05 09:58:30|758638.1|757638.1|758665.1|757665.1|759167.9|757669.5|758628.7|757110.2|24
1641376720000|2022-01-05 09:58:40|759145.3|757145.3|759217.3|757217.3|759220.2|757220.2|759140.3|757140.3|22
1641376730000|2022-01-05 09:58:50|759208.8|757208.8|758769.3|757769.3|759269.4|757773.2|758766.5|757208.8|26
1641376740000|2022-01-05 09:59:00|758769.4|757769.4|759323.7|757323.7|759323.7|757827.7|758769.2|757231.6|30
1641376750000|2022-01-05 09:59:10|759314.3|757314.3|759293.8|757293.8|759373.2|757877.1|758831.4|757293.8|30
1641376760000|2022-01-05 09:59:20|759296.3|757296.3|759287.3|757287.3|759298.4|757298.4|759283.1|757283.1|20
1641376770000|2022-01-05 09:59:30|759288|757288|759250.8|757250.8|759290.8|757782.1|758742|757249|14
1641376780000|2022-01-05 09:59:40|759248.4|757248.4|759223.9|757223.9|759248.4|757248.4|759221.8|757221.8|28
1641376790000|2022-01-05 09:59:50|759233.9|757233.9|759196.1|757196.1|759235.6|757235.6|759192|757192|21
1641376800000|2022-01-05 10:00:00|759216.8|757216.8|758756.4|757756.4|759246.8|757756.4|758726.7|757187.7|26
1641376810000|2022-01-05 10:00:10|759270.9|757270.9|759175.5|757175.5|759270.9|757684.1|758652.9|757168|24
1641376820000|2022-01-05 10:00:20|759178.4|757178.4|758633.7|757633.7|759180.4|757633.7|758619.9|757153.5|24
1641376830000|2022-01-05 10:00:30|758556.2|757556.2|758549.6|757549.6|759070.5|757559.8|758538.3|757052.4|22
1641376840000|2022-01-05 10:00:40|758546.5|757546.5|758534.9|757534.9|759055|757555.7|758528.6|757047.8|26
1641376850000|2022-01-05 10:00:50|759049.5|757049.5|758534.6|757534.6|759054.3|757542.6|758534.1|757043.4|24
1641376860000|2022-01-05 10:01:00|758534.5|757534.5|758546.2|757546.2|758548.7|757548.7|758533|757533|19
1641376870000|2022-01-05 10:01:10|758539.2|757539.2|758937.5|756937.5|759044.4|757551.2|758422.5|756937.5|31
1641376880000|2022-01-05 10:01:20|758404.1|757404.1|758361.7|757361.7|758938.9|757440.9|758350.2|756869.6|28
1641376890000|2022-01-05 10:01:30|758357.3|757357.3|758899.2|756899.2|758924.1|757398.4|758351.9|756882.9|29
1641376900000|2022-01-05 10:01:40|758902.1|756902.1|758275.7|757275.7|758902.1|757331.1|758260.2|756816.5|31
1641376910000|2022-01-05 10:01:50|758269.8|757269.8|758233.7|757233.7|758798.6|757319.5|758212.1|756776.4|31
1641376920000|2022-01-05 10:02:00|758214.9|757214.9|758766.5|756766.5|758777.6|757262.7|758193.5|756739.9|30
1641376930000|2022-01-05 10:02:10|758767.3|756767.3|758275.2|757275.2|758783.2|757275.2|758239.9|756767.3|16
1641376940000|2022-01-05 10:02:20|758269.1|757269.1|758138.1|757138.1|758787.4|757274.6|758136|756776.9|21
1641376950000|2022-01-05 10:02:30|758166.3|757166.3|758117.9|757117.9|758184.2|757184.2|758092.2|757092.2|31
1641376960000|2022-01-05 10:02:40|758149.7|757149.7|758131.4|757131.4|758149.7|757149.7|758116.1|757116.1|23
1641376970000|2022-01-05 10:02:50|758141|757141|758134.7|757134.7|758614.4|757142.1|758077.2|756597.7|27
1641376980000|2022-01-05 10:03:00|758131.5|757131.5|758008.8|757008.8|758550.4|757135.4|758008.8|756550.4|25
1641376990000|2022-01-05 10:03:10|758017.7|757017.7|757923.6|756923.6|758027.5|757027.5|757885.1|756885.1|30
1641377000000|2022-01-05 10:03:20|757920.8|756920.8|757957.8|756957.8|758361.2|756957.8|757856.9|756361.2|36
1641377010000|2022-01-05 10:03:30|757949.3|756949.3|757731.7|756731.7|758440.1|756968.3|757731.7|756322.9|35
1641377020000|2022-01-05 10:03:40|757747.3|756747.3|757731.4|756731.4|758258.8|756762.4|757668.9|756183.7|25
1641377030000|2022-01-05 10:03:50|757736.6|756736.6|757697|756697|758260.7|756753.7|757688.8|756241.2|29
1641377040000|2022-01-05 10:04:00|757693.2|756693.2|757583.8|756583.8|758073.8|756701.7|757551.4|756061.9|25
1641377050000|2022-01-05 10:04:10|757587.7|756587.7|757662.9|756662.9|757677.2|756677.2|757571.3|756571.3|30
1641377060000|2022-01-05 10:04:20|757671.5|756671.5|757776.8|756776.8|758277.1|756776.8|757666.1|756252.3|23
1641377070000|2022-01-05 10:04:30|757772.8|756772.8|757780.2|756780.2|757780.2|756780.2|757755.8|756755.8|23
1641377080000|2022-01-05 10:04:40|757778.9|756778.9|757882.2|756882.2|757891.4|756891.4|757765.4|756765.4|25
1641377090000|2022-01-05 10:04:50|757872.6|756872.6|757870.2|756870.2|757891.4|756891.4|757870.2|756870.2|28
1641377100000|2022-01-05 10:05:00|757841.8|756841.8|757793.4|756793.4|758294.1|756841.8|757791.2|756294.1|36
1641377110000|2022-01-05 10:05:10|757790.8|756790.8|757788.6|756788.6|757799.9|756799.9|757784.4|756784.4|23
1641377120000|2022-01-05 10:05:20|757788.8|756788.8|757790.5|756790.5|757793.3|756793.3|757788.8|756788.8|17
1641377130000|2022-01-05 10:05:30|757792|756792|757804.6|756804.6|757812.7|756812.7|757792|756792|22
1641377140000|2022-01-05 10:05:40|757807.6|756807.6|757800.9|756800.9|757813.7|756813.7|757800.9|756800.9|18
1641377150000|2022-01-05 10:05:50|757802.5|756802.5|757752|756752|757803.8|756803.8|757752|756752|14
1641377160000|2022-01-05 10:06:00|757565|756565|757604.6|756604.6|757612.4|756612.4|757525.7|756525.7|33
1641377170000|2022-01-05 10:06:10|757604.4|756604.4|758151.2|756151.2|758151.2|756658.2|757602.5|756151.2|26
1641377180000|2022-01-05 10:06:20|757639.9|756639.9|757568.9|756568.9|757639.9|756639.9|757567.4|756567.4|22
1641377190000|2022-01-05 10:06:30|757553|756553|757569.1|756569.1|757569.3|756569.3|757553|756553|19
1641377200000|2022-01-05 10:06:40|757559.9|756559.9|758106.1|756106.1|758106.1|756596.6|757538.7|756079.7|29
1641377210000|2022-01-05 10:06:50|758092.6|756092.6|758117.1|756117.1|758120.2|756699.5|757621.5|756092.6|28
1641377220000|2022-01-05 10:07:00|758115|756115|757656.5|756656.5|758115|756657.5|757611.4|756105.1|30
1641377230000|2022-01-05 10:07:10|757656.7|756656.7|757664.9|756664.9|758161.9|756664.9|757640|756144.8|20
1641377240000|2022-01-05 10:07:20|757667.2|756667.2|757538|756538|758159.4|756667.2|757533.4|756159.4|24
1641377250000|2022-01-05 10:07:30|758034.3|756034.3|757857.8|755857.8|758034.3|756396.5|757247.6|755748.2|36
1641377260000|2022-01-05 10:07:40|757844.1|755844.1|757250.4|756250.4|757863|756271.5|757250.4|755805.4|33
1641377270000|2022-01-05 10:07:50|757258.8|756258.8|757272.8|756272.8|757789|756277.5|757209.6|755782.8|34
1641377280000|2022-01-05 10:08:00|757279.5|756279.5|757251.9|756251.9|757764.9|756279.5|757244.2|755745.2|22
1641377290000|2022-01-05 10:08:10|757253.9|756253.9|757790.2|755790.2|757807.3|756281.1|757246.1|755778.7|28
1641377300000|2022-01-05 10:08:20|757778.6|755778.6|757873.1|755873.1|757877.4|756366.1|757292.4|755778.6|33
1641377310000|2022-01-05 10:08:30|757875.8|755875.8|757834.5|755834.5|757876.4|756405.9|757313|755775.1|34
1641377320000|2022-01-05 10:08:40|757840.3|755840.3|757934.3|755934.3|757935.4|756401|757401|755840.3|28
1641377330000|2022-01-05 10:08:50|757937.6|755937.6|757912.5|755912.5|757947.7|756498.4|757498.4|755904.1|30
1641377340000|2022-01-05 10:09:00|757911.9|755911.9|757846.5|755846.5|757912.1|755912.1|757811.7|755811.7|32
1641377350000|2022-01-05 10:09:10|757844.4|755844.4|757847.3|755847.3|757866.5|755866.5|757823.5|755823.5|32
1641377360000|2022-01-05 10:09:20|757840.6|755840.6|757861.6|755861.6|757865.6|755865.6|757832.7|755832.7|25
1641377370000|2022-01-05 10:09:30|757864|755864|757873.6|755873.6|757874.3|755874.3|757864|755864|20
1641377380000|2022-01-05 10:09:40|757872.1|755872.1|757901|755901|757913.4|755913.4|757872.1|755872.1|20
1641377390000|2022-01-05 10:09:50|757902.2|755902.2|757947.9|755947.9|757947.9|756467.4|757448.7|755902.2|17
1641377400000|2022-01-05 10:10:00|757945.7|755945.7|757956.5|755956.5|757959|755959|757932|755932|11
1641377410000|2022-01-05 10:10:10|757952.9|755952.9|757493|756493|757997.7|756511.4|757477|755949.3|27
1641377420000|2022-01-05 10:10:20|757490.1|756490.1|757490.2|756490.2|757494.8|756494.8|757484.2|756484.2|19
1641377430000|2022-01-05 10:10:30|757492.2|756492.2|758049.8|756049.8|758053.6|756558.1|757487.6|755993.2|17
1641377440000|2022-01-05 10:10:40|758050|756050|757512.2|756512.2|758064|756575.5|757512.2|756035.2|19
1641377450000|2022-01-05 10:10:50|757522.5|756522.5|757977.9|755977.9|758031|756532.4|757476.9|755975.7|22
1641377460000|2022-01-05 10:11:00|757975.8|755975.8|757933.5|755933.5|757985.6|756435.2|757435.2|755911.6|16
1641377470000|2022-01-05 10:11:10|757929.8|755929.8|757822.7|755822.7|757929.9|755929.9|757818.6|755818.6|23
1641377480000|2022-01-05 10:11:20|757827.1|755827.1|757321.3|756321.3|757864|756367.7|757307.9|755802.8|29
1641377490000|2022-01-05 10:11:30|757314|756314|757827.7|755827.7|757834.4|756341.2|757307.2|755825.2|25
1641377500000|2022-01-05 10:11:40|757832.8|755832.8|757392.6|756392.6|757875.8|756394.4|757334.8|755830.3|29
1641377510000|2022-01-05 10:11:50|757882.2|755882.2|757523.5|756523.5|757896.5|756528|757500.2|755881|25
1641377520000|2022-01-05 10:12:00|757525.5|756525.5|757688.3|756688.3|758030.8|756700.3|757517.1|756030.8|30
1641377530000|2022-01-05 10:12:10|757690.1|756690.1|758149.3|756149.3|758210.1|756694|757636.3|756139.9|25
1641377540000|2022-01-05 10:12:20|757656.5|756656.5|758125.7|756125.7|758139.5|756658.2|757654.4|756121.9|18
1641377550000|2022-01-05 10:12:30|758126.6|756126.6|758148|756148|758150|756150|758125.1|756125.1|15
1641377560000|2022-01-05 10:12:40|758144.5|756144.5|758127.4|756127.4|758148.4|756148.4|758127.2|756127.2|21
1641377570000|2022-01-05 10:12:50|758129|756129|758141.9|756141.9|758154.8|756154.8|758128.7|756128.7|17
1641377580000|2022-01-05 10:13:00|758141.8|756141.8|758140.4|756140.4|758146.2|756658.9|757652.7|756134.5|15
1641377590000|2022-01-05 10:13:10|758138.5|756138.5|758153.2|756153.2|758155.2|756155.2|758138.4|756138.4|17
1641377600000|2022-01-05 10:13:20|758152.6|756152.6|757677.2|756677.2|758167.3|756681.1|757674.1|756152.4|15
1641377610000|2022-01-05 10:13:30|757652.5|756652.5|757761.4|756761.4|758250.1|756770.2|757652.5|756200.8|19
1641377620000|2022-01-05 10:13:40|757754.8|756754.8|757756.4|756756.4|758247.5|756772.1|757730.6|756246|19
1641377630000|2022-01-05 10:13:50|757755.4|756755.4|758238.4|756238.4|758247.2|756772.4|757751.1|756237.8|18
1641377640000|2022-01-05 10:14:00|758260.2|756260.2|758246.8|756246.8|758261.6|756762|757749.9|756245.9|13
1641377650000|2022-01-05 10:14:10|758247.3|756247.3|758245.8|756245.8|758259.8|756259.8|758242.1|756242.1|16
1641377660000|2022-01-05 10:14:20|758247.9|756247.9|758253.4|756253.4|758253.7|756253.7|758243|756243|20
1641377670000|2022-01-05 10:14:30|758253.8|756253.8|757761.2|756761.2|758254.1|756767|757757.9|756253.8|22
1641377680000|2022-01-05 10:14:40|757755.4|756755.4|757762.8|756762.8|757767.1|756767.1|757755.4|756755.4|17
1641377690000|2022-01-05 10:14:50|757762.9|756762.9|757787|756787|758268.1|756788.5|757756|756254.2|19
1641377700000|2022-01-05 10:15:00|757787.1|756787.1|757732.4|756732.4|757811.7|756811.7|757726.4|756726.4|25
1641377710000|2022-01-05 10:15:10|757741|756741|758104.1|756104.1|758203.6|756741|757597.2|756102.5|32
1641377720000|2022-01-05 10:15:20|758100.7|756100.7|757700.4|756700.4|758137.8|756700.7|757626.7|756100.3|27
1641377730000|2022-01-05 10:15:30|757690|756690|757697.6|756697.6|757700.6|756700.6|757686.9|756686.9|15
1641377740000|2022-01-05 10:15:40|757696.6|756696.6|758266.8|756266.8|758267.8|756764.2|757696.6|756238|15
1641377750000|2022-01-05 10:15:50|758267.3|756267.3|757766.4|756766.4|758267.3|756766.4|757754.2|756256.7|15
1641377760000|2022-01-05 10:16:00|757766.2|756766.2|758265.9|756265.9|758275|756801.7|757766.2|756259.9|20
1641377770000|2022-01-05 10:16:10|758266.3|756266.3|758286.2|756286.2|758287.1|756287.1|758262.5|756262.5|21
1641377780000|2022-01-05 10:16:20|758280.4|756280.4|757747.3|756747.3|758280.4|756766.8|757747.2|756276.4|22
1641377790000|2022-01-05 10:16:30|757754.3|756754.3|757754.5|756754.5|757755.5|756755.5|757746.2|756746.2|15
1641377800000|2022-01-05 10:16:40|757744.6|756744.6|757750.5|756750.5|757755.4|756755.4|757741.4|756741.4|12
1641377810000|2022-01-05 10:16:50|757757.1|756757.1|757759.7|756759.7|757766.9|756766.9|757756|756756|14
1641377820000|2022-01-05 10:17:00|757761.3|756761.3|757752.5|756752.5|757761.5|756761.5|757752.3|756752.3|15
1641377830000|2022-01-05 10:17:10|757752.7|756752.7|758124.2|756124.2|758152.3|756754.6|757618|756124.2|31
1641377840000|2022-01-05 10:17:20|758128|756128|758121.3|756121.3|758130.1|756628.9|757614.6|756113.9|15
1641377850000|2022-01-05 10:17:30|758125|756125|758120.2|756120.2|758125|756125|758113.4|756113.4|8
1641377860000|2022-01-05 10:17:40|758108.3|756108.3|758076.3|756076.3|758108.3|756108.3|758063.6|756063.6|21
1641377870000|2022-01-05 10:17:50|758078.7|756078.7|758084.6|756084.6|758105.9|756105.9|758064.3|756064.3|25
1641377880000|2022-01-05 10:18:00|758080.3|756080.3|758015.9|756015.9|758080.3|756568.6|757485.7|755988.5|32
1641377890000|2022-01-05 10:18:10|758012.7|756012.7|757540.9|756540.9|758032.5|756541.9|757514|756003|22
1641377900000|2022-01-05 10:18:20|757526.4|756526.4|757521.6|756521.6|757543.5|756543.5|757521.6|756521.6|18
1641377910000|2022-01-05 10:18:30|757513.5|756513.5|757518.7|756518.7|757531.3|756531.3|757513.5|756513.5|23
1641377920000|2022-01-05 10:18:40|757517.7|756517.7|757492.9|756492.9|758013.1|756526.8|757481.3|755992.7|26
1641377930000|2022-01-05 10:18:50|757490.3|756490.3|758028.5|756028.5|758028.5|756545.5|757490.2|755995|29
1641377940000|2022-01-05 10:19:00|758032.4|756032.4|758011.8|756011.8|758035.9|756558|757538.2|756004.4|27
1641377950000|2022-01-05 10:19:10|758012|756012|758007.6|756007.6|758022.2|756022.2|757997.7|755997.7|19
1641377960000|2022-01-05 10:19:20|758006.6|756006.6|758017.8|756017.8|758041|756574.5|757525|756006.6|27
1641377970000|2022-01-05 10:19:30|758027.2|756027.2|758062.3|756062.3|758062.3|756602.4|757565.8|756018.6|25
1641377980000|2022-01-05 10:19:40|757569.8|756569.8|757548.2|756548.2|758035|756571.4|757542.6|756031.8|19
1641377990000|2022-01-05 10:19:50|757522.2|756522.2|757682.3|756682.3|758004.7|756688.4|757511.6|756004.7|24
1641378000000|2022-01-05 10:20:00|757683.5|756683.5|757703.4|756703.4|757704.5|756704.5|757657.5|756657.5|23
1641378010000|2022-01-05 10:20:10|757699.8|756699.8|757705.1|756705.1|757708.7|756708.7|757690.8|756690.8|21
1641378020000|2022-01-05 10:20:20|757697.9|756697.9|757694.6|756694.6|757703.1|756703.1|757694.6|756694.6|16
1641378030000|2022-01-05 10:20:30|757700.1|756700.1|757723.2|756723.2|757723.2|756723.2|757676.5|756676.5|23
1641378040000|2022-01-05 10:20:40|757712.7|756712.7|757668.8|756668.8|757712.7|756712.7|757665.4|756665.4|16
1641378050000|2022-01-05 10:20:50|758176.1|756176.1|757725.1|756725.1|758178.4|756738.6|757697.7|756173.2|19
1641378060000|2022-01-05 10:21:00|757732.5|756732.5|757687.2|756687.2|757732.5|756732.5|757679.8|756679.8|18
1641378070000|2022-01-05 10:21:10|757686.5|756686.5|757734.3|756734.3|757739.2|756739.2|757683.9|756683.9|20
1641378080000|2022-01-05 10:21:20|757735.4|756735.4|757802.4|756802.4|758293.2|756810.7|757734.3|756278.5|30
1641378090000|2022-01-05 10:21:30|758305.7|756305.7|758374.8|756374.8|758377.7|756864.8|757797.4|756300.1|25
1641378100000|2022-01-05 10:21:40|758375|756375|757879|756879|758376.5|756882.5|757868.8|756372.4|19
1641378110000|2022-01-05 10:21:50|757879.7|756879.7|757846.5|756846.5|758447.7|756953.3|757830.9|756327.9|23
1641378120000|2022-01-05 10:22:00|757844.3|756844.3|757809.1|756809.1|758329.7|756848.1|757809.1|756329.7|22
1641378130000|2022-01-05 10:22:10|758332.2|756332.2|758345.2|756345.2|758359.9|756842.6|757835.3|756331.1|16
1641378140000|2022-01-05 10:22:20|758350.1|756350.1|758343.8|756343.8|758353.3|756840.6|757823.4|756326.7|17
1641378150000|2022-01-05 10:22:30|758336.5|756336.5|758344.3|756344.3|758350.3|756350.3|758333.4|756333.4|18
1641378160000|2022-01-05 10:22:40|758342.3|756342.3|758350.4|756350.4|758354.9|756354.9|758342.3|756342.3|11
1641378170000|2022-01-05 10:22:50|758350.1|756350.1|758338.4|756338.4|758351.7|756351.7|758338.4|756338.4|12
1641378180000|2022-01-05 10:23:00|758339.2|756339.2|758346|756346|758358.8|756358.8|758339.2|756339.2|22
1641378190000|2022-01-05 10:23:10|758338.8|756338.8|758320.7|756320.7|758338.8|756814.5|757814.5|756296|15
1641378200000|2022-01-05 10:23:20|758322.9|756322.9|757854.5|756854.5|758367.2|756854.5|757800.2|756313.6|19
1641378210000|2022-01-05 10:23:30|757858.9|756858.9|758362.5|756362.5|758367.8|756868.5|757857.1|756356.3|27
1641378220000|2022-01-05 10:23:40|758362.6|756362.6|758389.3|756389.3|758390.8|756893.7|757884.3|756360.5|16
1641378230000|2022-01-05 10:23:50|758387.9|756387.9|757926.2|756926.2|758420.8|756934.8|757926.2|756387.9|25
1641378240000|2022-01-05 10:24:00|758440.7|756440.7|758439|756439|758446.6|756954.1|757928.6|756434.8|22
1641378250000|2022-01-05 10:24:10|758438.5|756438.5|758453.3|756453.3|758453.3|756951.9|757922|756422.6|26
1641378260000|2022-01-05 10:24:20|758452.4|756452.4|758452.2|756452.2|758455.5|756958.6|757947.8|756441.8|25
1641378270000|2022-01-05 10:24:30|758454.5|756454.5|758066.4|757066.4|758534.5|757073.4|757976.4|756449.3|25
1641378280000|2022-01-05 10:24:40|758065.6|757065.6|758568.7|756568.7|758574.9|757072.6|758065.2|756566.9|19
1641378290000|2022-01-05 10:24:50|758568.8|756568.8|758111|757111|758623.1|757132.5|758107.8|756568.8|27
1641378300000|2022-01-05 10:25:00|758117.2|757117.2|758103.2|757103.2|758117.2|757117.2|758083.4|757083.4|22
1641378310000|2022-01-05 10:25:10|758101.6|757101.6|758605.6|756605.6|758605.6|757105.9|758079.1|756605.6|17
1641378320000|2022-01-05 10:25:20|758606.4|756606.4|758557|756557|758606.4|757089.6|758067.2|756544.5|33
1641378330000|2022-01-05 10:25:30|758557.5|756557.5|758505.9|756505.9|758557.5|757050.5|758002.6|756492.1|25
1641378340000|2022-01-05 10:25:40|758505.6|756505.6|758522.2|756522.2|758522.2|756522.2|758504.5|756504.5|24
1641378350000|2022-01-05 10:25:50|758521.1|756521.1|758510.4|756510.4|758521.7|756521.7|758498.6|756498.6|19
1641378360000|2022-01-05 10:26:00|758510.5|756510.5|758503.1|756503.1|758510.5|756510.5|758499|756499|13
1641378370000|2022-01-05 10:26:10|758503.4|756503.4|758128.8|757128.8|758503.4|757147.6|758020.5|756501.3|26
1641378380000|2022-01-05 10:26:20|758128|757128|758131.6|757131.6|758133.4|757133.4|758128|757128|19
1641378390000|2022-01-05 10:26:30|758133.7|757133.7|758174.6|757174.6|758199.6|757199.6|758127.7|757127.7|16
1641378400000|2022-01-05 10:26:40|758179.7|757179.7|758223.3|757223.3|758234.4|757234.4|758175.4|757175.4|20
1641378410000|2022-01-05 10:26:50|758225.9|757225.9|758229.9|757229.9|758236.3|757236.3|758221.2|757221.2|18
1641378420000|2022-01-05 10:27:00|758228.7|757228.7|758226.7|757226.7|758231.7|757231.7|758218.5|757218.5|19
1641378430000|2022-01-05 10:27:10|758223.4|757223.4|758220.8|757220.8|758226.1|757226.1|758218.9|757218.9|11
1641378440000|2022-01-05 10:27:20|758222.4|757222.4|758597.7|756597.7|758602.7|757237.9|758143|756595.8|26
1641378450000|2022-01-05 10:27:30|758599.5|756599.5|758574.3|756574.3|758599.5|757063.4|758063.4|756553.7|25
1641378460000|2022-01-05 10:27:40|758565.4|756565.4|758513|756513|758572.6|756572.6|758503.2|756503.2|22
1641378470000|2022-01-05 10:27:50|758504.1|756504.1|758522.3|756522.3|758524.3|756524.3|758486.8|756486.8|21
1641378480000|2022-01-05 10:28:00|758522.6|756522.6|758498.7|756498.7|758530|756530|758491.6|756491.6|18
1641378490000|2022-01-05 10:28:10|758498|756498|758495.5|756495.5|758505.1|757016.5|757983.6|756478.2|20
1641378500000|2022-01-05 10:28:20|758493.2|756493.2|758418|756418|758493.2|756961.2|757942.8|756412.9|25
1641378510000|2022-01-05 10:28:30|758413.1|756413.1|758397.8|756397.8|758413.1|756413.1|758376.8|756376.8|26
1641378520000|2022-01-05 10:28:40|758403.5|756403.5|758397.1|756397.1|758425.9|756425.9|758392.7|756392.7|27
1641378530000|2022-01-05 10:28:50|758395.6|756395.6|758394.4|756394.4|758395.6|756395.6|758394.4|756394.4|3
1641378540000|2022-01-05 10:29:00|758405.5|756405.5|758389.8|756389.8|758405.5|756405.5|758386|756386|14
1641378550000|2022-01-05 10:29:10|758386.8|756386.8|758407|756407|758407|756407|758381.9|756381.9|16
1641378560000|2022-01-05 10:29:20|758386.1|756386.1|758378.5|756378.5|758434.7|756925.6|757875.2|756372.7|29
1641378570000|2022-01-05 10:29:30|758378.9|756378.9|758359.7|756359.7|758378.9|756873.1|757873.1|756358.7|23
1641378580000|2022-01-05 10:29:40|758359.3|756359.3|758368.4|756368.4|758371.9|756371.9|758359.3|756359.3|23
1641378590000|2022-01-05 10:29:50|758371.9|756371.9|757819.6|756819.6|758371.9|756819.6|757819.6|756312.3|23
1641378600000|2022-01-05 10:30:00|757827.5|756827.5|758282.5|756282.5|758323.6|756827.5|757802.1|756282.5|23
1641378610000|2022-01-05 10:30:10|758282.1|756282.1|758337.4|756337.4|758337.4|756846|757805.9|756281.3|27
1641378620000|2022-01-05 10:30:20|758336|756336|758371.9|756371.9|758372.9|756920.9|757861.8|756311.3|22
1641378630000|2022-01-05 10:30:30|758367.4|756367.4|757907.1|756907.1|758418.6|756918.6|757901.5|756360.1|18
1641378640000|2022-01-05 10:30:40|757906.3|756906.3|757877.4|756877.4|758410.7|756938.5|757873.5|756400.8|19
1641378650000|2022-01-05 10:30:50|757876.6|756876.6|758408.8|756408.8|758413.7|756943.6|757876.6|756401.8|24
1641378660000|2022-01-05 10:31:00|758407.5|756407.5|758406.9|756406.9|758411.9|756411.9|758396.3|756396.3|19
1641378670000|2022-01-05 10:31:10|758407.4|756407.4|757889.9|756889.9|758413.8|756899.9|757872.8|756407.3|14
1641378680000|2022-01-05 10:31:20|757888.3|756888.3|757929.2|756929.2|758400.4|756929.2|757867.6|756379.7|29
1641378690000|2022-01-05 10:31:30|757919.6|756919.6|757924.8|756924.8|758420.5|756955.5|757901.2|756417.8|19
1641378700000|2022-01-05 10:31:40|757921|756921|758452.5|756452.5|758452.5|756949|757898.5|756405.1|20
1641378710000|2022-01-05 10:31:50|758441.1|756441.1|757950.1|756950.1|758441.1|756960.6|757934.4|756402.3|20
1641378720000|2022-01-05 10:32:00|757944.6|756944.6|757957.3|756957.3|758467.8|757002.4|757944.6|756467.8|29
1641378730000|2022-01-05 10:32:10|757957.4|756957.4|757962.2|756962.2|757970.8|756970.8|757953.8|756953.8|15
1641378740000|2022-01-05 10:32:20|757963.2|756963.2|758053.9|757053.9|758537|757053.9|757963.2|756456.9|23
1641378750000|2022-01-05 10:32:30|758029.2|757029.2|758514.9|756514.9|758546.9|757068|758010|756514.9|24
1641378760000|2022-01-05 10:32:40|758525.3|756525.3|758525.8|756525.8|758541.1|756541.1|758503.8|756503.8|23
1641378770000|2022-01-05 10:32:50|758519.8|756519.8|758141.7|757141.7|758520.5|757148.6|758020.1|756509.2|28
1641378780000|2022-01-05 10:33:00|758144.9|757144.9|758168|757168|758186.5|757186.5|758144.9|757144.9|25
1641378790000|2022-01-05 10:33:10|758165.6|757165.6|758126.5|757126.5|758178.6|757178.6|758126.5|757126.5|21
1641378800000|2022-01-05 10:33:20|758095.2|757095.2|758033.3|757033.3|758539.4|757095.2|758010.9|756537.1|34
1641378810000|2022-01-05 10:33:30|758034.1|757034.1|758047.4|757047.4|758553|757076.9|758025.5|756529.6|24
1641378820000|2022-01-05 10:33:40|758044|757044|758027.1|757027.1|758539.7|757059.1|758024.9|756517.3|24
1641378830000|2022-01-05 10:33:50|758026.7|757026.7|758046.7|757046.7|758564.2|757079.8|757992.8|756497.4|25
1641378840000|2022-01-05 10:34:00|758050.1|757050.1|758167.7|757167.7|758173.8|757173.8|758050.1|757050.1|18
1641378850000|2022-01-05 10:34:10|758165.1|757165.1|758153.6|757153.6|758167.9|757167.9|758152.9|757152.9|18
1641378860000|2022-01-05 10:34:20|758152.8|757152.8|758157.2|757157.2|758163|757163|758152.4|757152.4|15
1641378870000|2022-01-05 10:34:30|758157.1|757157.1|758151.4|757151.4|758157.8|757157.8|758138.8|757138.8|26
1641378880000|2022-01-05 10:34:40|758150.2|757150.2|758151.6|757151.6|758151.6|757151.6|758139|757139|16
1641378890000|2022-01-05 10:34:50|758157.7|757157.7|758123.6|757123.6|758157.7|757157.7|758097.5|757097.5|21
1641378900000|2022-01-05 10:35:00|758116.7|757116.7|758106.2|757106.2|758117.7|757117.7|758101.2|757101.2|22
1641378910000|2022-01-05 10:35:10|758105.7|757105.7|758105.6|757105.6|758139.4|757139.4|758103.6|757103.6|16
1641378920000|2022-01-05 10:35:20|758109|757109|758129.8|757129.8|758141.2|757141.2|758104.1|757104.1|17
1641378930000|2022-01-05 10:35:30|758128.3|757128.3|758123.1|757123.1|758136.5|757136.5|758102.8|757102.8|14
1641378940000|2022-01-05 10:35:40|758114.3|757114.3|758052.9|757052.9|758547.1|757121.8|758031.2|756543.4|25
1641378950000|2022-01-05 10:35:50|758525.5|756525.5|758490.7|756490.7|758557.2|757050.1|757993.4|756482.3|30
1641378960000|2022-01-05 10:36:00|758490.4|756490.4|758496.5|756496.5|758525.4|757039.4|758003.3|756489.7|25
1641378970000|2022-01-05 10:36:10|758520.5|756520.5|758590.1|756590.1|758590.1|757087.3|758083.4|756500.8|30
1641378980000|2022-01-05 10:36:20|758576.7|756576.7|758570.7|756570.7|758590.6|757099.3|758065.1|756567|22
1641378990000|2022-01-05 10:36:30|758573.6|756573.6|758507.6|756507.6|758580.6|757075.4|758044.6|756507.6|26
1641379000000|2022-01-05 10:36:40|758512.5|756512.5|758055.2|757055.2|758535.3|757055.2|757977.2|756456.9|27
1641379010000|2022-01-05 10:36:50|758037.9|757037.9|758547.2|756547.2|758593.5|757107.6|758025.2|756506.6|20
1641379020000|2022-01-05 10:37:00|758535.1|756535.1|758493.1|756493.1|758568.7|757043|758041.6|756492.6|26
1641379030000|2022-01-05 10:37:10|758483.6|756483.6|758434.6|756434.6|758483.6|756991.8|757976.1|756434.6|18
1641379040000|2022-01-05 10:37:20|758434|756434|758324.7|756324.7|758438.8|756994.4|757872.4|756324.7|22
1641379050000|2022-01-05 10:37:30|758324.2|756324.2|758326.6|756326.6|758331.2|756331.2|758324.1|756324.1|11
1641379060000|2022-01-05 10:37:40|758366.7|756366.7|758358.5|756358.5|758366.7|756884.4|757844.3|756346.1|16
1641379070000|2022-01-05 10:37:50|758352.2|756352.2|758347|756347|758359.1|756359.1|758334.8|756334.8|18
1641379080000|2022-01-05 10:38:00|758349.1|756349.1|758376.6|756376.6|758380.5|756380.5|758345.3|756345.3|19
1641379090000|2022-01-05 10:38:10|758377.3|756377.3|758366.4|756366.4|758377.3|756377.3|758359.7|756359.7|12
1641379100000|2022-01-05 10:38:20|758366.5|756366.5|758346.3|756346.3|758366.5|756867.9|757839.3|756325.9|21
1641379110000|2022-01-05 10:38:30|758340.8|756340.8|758354.6|756354.6|758388.5|756388.5|758340.8|756340.8|22
1641379120000|2022-01-05 10:38:40|758356.6|756356.6|757980.7|756980.7|758356.6|757009.7|757854.8|756356.6|19
1641379130000|2022-01-05 10:38:50|757974.4|756974.4|757939.8|756939.8|757979.3|756979.3|757939.8|756939.8|14
1641379140000|2022-01-05 10:39:00|757939.1|756939.1|757929.5|756929.5|757979.2|756979.2|757929.5|756929.5|21
1641379150000|2022-01-05 10:39:10|757930.6|756930.6|757936|756936|757980.7|756980.7|757924.9|756924.9|24
1641379160000|2022-01-05 10:39:20|757941.2|756941.2|757983.1|756983.1|757997.6|756997.6|757937|756937|17
1641379170000|2022-01-05 10:39:30|757984.2|756984.2|757989.8|756989.8|757994.5|756994.5|757931.6|756931.6|20
1641379180000|2022-01-05 10:39:40|757956.5|756956.5|757967.2|756967.2|758489.5|756990.7|757931.8|756437.8|26
1641379190000|2022-01-05 10:39:50|757939.5|756939.5|757956.6|756956.6|758435|756979.2|757918.5|756421.9|20
1641379200000|2022-01-05 10:40:00|758447|756447|758432.5|756432.5|758480.7|756974.5|757927.2|756431.2|26
1641379210000|2022-01-05 10:40:10|758438.8|756438.8|757930.5|756930.5|758446.9|756976.4|757930.5|756437.2|18
1641379220000|2022-01-05 10:40:20|757931.4|756931.4|758438.9|756438.9|758476.5|756951.2|757915|756438.9|18
1641379230000|2022-01-05 10:40:30|758441.2|756441.2|757936.9|756936.9|758479.7|756969.5|757932.6|756432.5|25
1641379240000|2022-01-05 10:40:40|757944.9|756944.9|758441.3|756441.3|758443.4|756945.7|757939.1|756441.3|12
1641379250000|2022-01-05 10:40:50|758445.2|756445.2|758488.7|756488.7|758488.7|756931.6|757915.8|756438.8|16
1641379260000|2022-01-05 10:41:00|758515.5|756515.5|757954.9|756954.9|758515.5|756988.4|757946.2|756462.7|26
1641379270000|2022-01-05 10:41:10|757951.3|756951.3|758458|756458|758460.3|756986.2|757945.1|756452.6|21
1641379280000|2022-01-05 10:41:20|758457.7|756457.7|757933.9|756933.9|758457.7|756936.4|757880.5|756430.2|23
1641379290000|2022-01-05 10:41:30|757936.6|756936.6|758459.9|756459.9|758471.3|756990.3|757928.3|756456|29
1641379300000|2022-01-05 10:41:40|758455.2|756455.2|758440.1|756440.1|758455.2|756990.2|757937|756432.1|25
1641379310000|2022-01-05 10:41:50|758439.2|756439.2|758033.5|757033.5|758445.3|757043.6|757929.7|756439.2|24
1641379320000|2022-01-05 10:42:00|758005.6|757005.6|758047.9|757047.9|758104.3|757104.3|757995.5|756995.5|22
1641379330000|2022-01-05 10:42:10|758041.4|757041.4|758022.5|757022.5|758554.3|757069|758018.4|756544.7|23
1641379340000|2022-01-05 10:42:20|758014.2|757014.2|758015|757015|758025.5|757025.5|758011.3|757011.3|16
1641379350000|2022-01-05 10:42:30|758013.1|757013.1|758010.1|757010.1|758013.1|757013.1|758007.9|757007.9|9
1641379360000|2022-01-05 10:42:40|758009.2|757009.2|758032.2|757032.2|758052.3|757052.3|758009.2|757009.2|14
1641379370000|2022-01-05 10:42:50|758027.1|757027.1|758002.2|757002.2|758027.1|757027.1|758001.1|757001.1|6
1641379380000|2022-01-05 10:43:00|758005.2|757005.2|758011.3|757011.3|758039.6|757039.6|758004.2|757004.2|15
1641379390000|2022-01-05 10:43:10|758010.2|757010.2|758511.9|756511.9|758520.4|757049.4|758008.1|756508.6|13
1641379400000|2022-01-05 10:43:20|758548.1|756548.1|758526.3|756526.3|758548.1|756548.1|758514.9|756514.9|15
1641379410000|2022-01-05 10:43:30|758525.6|756525.6|758053.6|757053.6|758525.6|757083.2|758040.8|756519.2|16
1641379420000|2022-01-05 10:43:40|758038.2|757038.2|758548.2|756548.2|758590.1|757094.1|758038.2|756542.9|23
1641379430000|2022-01-05 10:43:50|758540.6|756540.6|758567.4|756567.4|758569.1|756569.1|758540.6|756540.6|11
1641379440000|2022-01-05 10:44:00|758567.8|756567.8|757988.1|756988.1|758568.2|757089.3|757988.1|756563.7|19
1641379450000|2022-01-05 10:44:10|757997.8|756997.8|758476.9|756476.9|758476.9|757031|757961.6|756462|23
1641379460000|2022-01-05 10:44:20|758474.7|756474.7|757972.3|756972.3|758481.7|756998.7|757972.2|756468|20
1641379470000|2022-01-05 10:44:30|757993|756993|758518|756518|758531.1|757069.1|757993|756513.1|16
1641379480000|2022-01-05 10:44:40|758519.6|756519.6|758522.2|756522.2|758529.3|756529.3|758518.9|756518.9|8
1641379490000|2022-01-05 10:44:50|758546.6|756546.6|757988.6|756988.6|758546.6|757030.3|757987.2|756520|12
1641379500000|2022-01-05 10:45:00|757984.9|756984.9|757997.5|756997.5|758020.6|757020.6|757964|756964|22
1641379510000|2022-01-05 10:45:10|757964.4|756964.4|757991.5|756991.5|758009.4|757009.4|757964|756964|18
1641379520000|2022-01-05 10:45:20|757996.3|756996.3|757904.1|756904.1|757996.4|756996.4|757901.9|756901.9|26
1641379530000|2022-01-05 10:45:30|757905.2|756905.2|757900.7|756900.7|757935.6|756935.6|757895.7|756895.7|20
1641379540000|2022-01-05 10:45:40|757908.7|756908.7|758032.8|757032.8|758525.9|757059.4|757908.7|756519.7|23
1641379550000|2022-01-05 10:45:50|758033.4|757033.4|758052.8|757052.8|758564.3|757081.2|758032.6|756511.5|24
1641379560000|2022-01-05 10:46:00|758049.1|757049.1|758098.9|757098.9|758115.7|757115.7|758049.1|757049.1|21
1641379570000|2022-01-05 10:46:10|758104.9|757104.9|758047.8|757047.8|758111.4|757111.4|758042.5|757042.5|9
1641379580000|2022-01-05 10:46:20|758046.7|757046.7|758037.2|757037.2|758086.5|757086.5|757987.5|756987.5|26
1641379590000|2022-01-05 10:46:30|758034.3|757034.3|758063.2|757063.2|758079.1|757079.1|758030.4|757030.4|22
1641379600000|2022-01-05 10:46:40|758053.7|757053.7|758036.1|757036.1|758082|757082|758036.1|757036.1|20
1641379610000|2022-01-05 10:46:50|758039.3|757039.3|758079.1|757079.1|758079.1|757079.1|758037|757037|17
1641379620000|2022-01-05 10:47:00|758067.5|757067.5|758088.7|757088.7|758106.1|757106.1|758058.1|757058.1|16
1641379630000|2022-01-05 10:47:10|758083.3|757083.3|758028.4|757028.4|758083.3|757083.3|758002.2|757002.2|23
1641379640000|2022-01-05 10:47:20|758026.8|757026.8|757985.7|756985.7|758026.8|757026.8|757978.7|756978.7|20
1641379650000|2022-01-05 10:47:30|757987.8|756987.8|758016.8|757016.8|758035.4|757035.4|757987.8|756987.8|19
1641379660000|2022-01-05 10:47:40|758057.7|757057.7|757943.8|756943.8|758057.7|757057.7|757925|756925|22
1641379670000|2022-01-05 10:47:50|757935.1|756935.1|757893.1|756893.1|757935.1|756935.1|757890.1|756890.1|22
1641379680000|2022-01-05 10:48:00|757962.7|756962.7|757873.3|756873.3|757962.7|756962.7|757865.8|756865.8|23
1641379690000|2022-01-05 10:48:10|757867.2|756867.2|757923.1|756923.1|757964|756964|757867.2|756867.2|24
1641379700000|2022-01-05 10:48:20|757922.9|756922.9|757933.2|756933.2|757971.7|756971.7|757900.4|756900.4|21
1641379710000|2022-01-05 10:48:30|757933.1|756933.1|757939.8|756939.8|757940.3|756940.3|757930.1|756930.1|14
1641379720000|2022-01-05 10:48:40|757939.7|756939.7|757938.4|756938.4|757939.7|756939.7|757936.7|756936.7|9
1641379730000|2022-01-05 10:48:50|757901.8|756901.8|757931|756931|757946.5|756946.5|757894.4|756894.4|20
1641379740000|2022-01-05 10:49:00|757931.2|756931.2|757932.3|756932.3|757945.9|756945.9|757926.4|756926.4|17
1641379750000|2022-01-05 10:49:10|757930.1|756930.1|757938.4|756938.4|757938.6|756938.6|757930.1|756930.1|10
1641379760000|2022-01-05 10:49:20|757936.8|756936.8|757884.2|756884.2|757946.1|756946.1|757884.2|756884.2|11
1641379770000|2022-01-05 10:49:30|757880.8|756880.8|757858.7|756858.7|757880.9|756880.9|757846.8|756846.8|16
1641379780000|2022-01-05 10:49:40|757859.4|756859.4|757807.7|756807.7|757866|756866|757807.7|756807.7|16
1641379790000|2022-01-05 10:49:50|757790.7|756790.7|757833.9|756833.9|758276.1|756874.6|757781.5|756262|32
1641379800000|2022-01-05 10:50:00|757837|756837|757843.9|756843.9|757872.6|756872.6|757827|756827|25
1641379810000|2022-01-05 10:50:10|757760|756760|757788.4|756788.4|758313.8|756788.4|757719|756277.1|25
1641379820000|2022-01-05 10:50:20|757751.7|756751.7|757756.1|756756.1|758285.6|756811.5|757733.6|756285.6|23
1641379830000|2022-01-05 10:50:30|757754.7|756754.7|757857.7|756857.7|757874.4|756874.4|757754.7|756754.7|24
1641379840000|2022-01-05 10:50:40|757863.7|756863.7|757860.8|756860.8|757863.7|756863.7|757851.3|756851.3|8
1641379850000|2022-01-05 10:50:50|757861.2|756861.2|757843.8|756843.8|757866.3|756866.3|757832.5|756832.5|16
1641379860000|2022-01-05 10:51:00|757844.6|756844.6|757831.3|756831.3|757844.6|756844.6|757824.1|756824.1|14
1641379870000|2022-01-05 10:51:10|757838.6|756838.6|757827.4|756827.4|757838.6|756838.6|757827.4|756827.4|13
1641379880000|2022-01-05 10:51:20|757831.5|756831.5|757733.6|756733.6|758277.6|756841.2|757733.6|756273.7|20
1641379890000|2022-01-05 10:51:30|757745.8|756745.8|757760.4|756760.4|757774.5|756774.5|757740|756740|23
1641379900000|2022-01-05 10:51:40|757759.2|756759.2|757847.3|756847.3|757847.3|756847.3|757759.2|756759.2|19
1641379910000|2022-01-05 10:51:50|757846.5|756846.5|757767|756767|757848.5|756848.5|757755.1|756755.1|21
1641379920000|2022-01-05 10:52:00|757747.7|756747.7|757760.4|756760.4|757769.1|756769.1|757743.1|756743.1|26
1641379930000|2022-01-05 10:52:10|757751.5|756751.5|757754.8|756754.8|757761.4|756761.4|757744.4|756744.4|12
1641379940000|2022-01-05 10:52:20|757755.7|756755.7|758298.6|756298.6|758310|756844|757743.3|756298.6|25
1641379950000|2022-01-05 10:52:30|758310.2|756310.2|758327.3|756327.3|758334.3|756831.6|757809.3|756305.7|22
1641379960000|2022-01-05 10:52:40|758323.7|756323.7|758330.6|756330.6|758336|756336|758323.7|756323.7|23
1641379970000|2022-01-05 10:52:50|758331|756331|757969.9|755969.9|758331|756548.2|757506.5|755955.5|31
1641379980000|2022-01-05 10:53:00|757960|755960|757462.9|756462.9|757968.3|756465.9|757444.2|755953.4|28
1641379990000|2022-01-05 10:53:10|757480.6|756480.6|757979.4|755979.4|757990.5|756480.6|757480.6|755974.9|18
1641380000000|2022-01-05 10:53:20|757974.9|755974.9|757987.6|755987.6|757991|755991|757971.6|755971.6|17
1641380010000|2022-01-05 10:53:30|757986.5|755986.5|757470.5|756470.5|757998.4|756470.5|757470.5|755986.5|10
1641380020000|2022-01-05 10:53:40|757488.2|756488.2|757495.6|756495.6|758052.9|756557.3|757479.4|756011.4|22
1641380030000|2022-01-05 10:53:50|757497.2|756497.2|757987.7|755987.7|758036.4|756503.2|757497.2|755987.7|17
1641380040000|2022-01-05 10:54:00|757991.7|755991.7|757894.4|755894.4|758007.6|756467.6|757467.6|755885.4|19
1641380050000|2022-01-05 10:54:10|757907.3|755907.3|757899.4|755899.4|757919.7|755919.7|757889.3|755889.3|15
1641380060000|2022-01-05 10:54:20|757907.7|755907.7|757939|755939|757949.7|755949.7|757907.7|755907.7|16
1641380070000|2022-01-05 10:54:30|757943.1|755943.1|757965.6|755965.6|757965.6|755965.6|757943.1|755943.1|14
1641380080000|2022-01-05 10:54:40|757965.9|755965.9|757968.6|755968.6|758020.2|756511.1|757461.2|755962.2|31
1641380090000|2022-01-05 10:54:50|757978.9|755978.9|757976.3|755976.3|757987|755987|757967.1|755967.1|16
1641380100000|2022-01-05 10:55:00|757974.6|755974.6|757400.4|756400.4|757974.6|756451|757400.4|755897|23
1641380110000|2022-01-05 10:55:10|757404.2|756404.2|757404.4|756404.4|757904.3|756418.3|757384.4|755904.3|25
1641380120000|2022-01-05 10:55:20|757400.6|756400.6|757899.1|755899.1|757909.4|756406.9|757400.6|755894.2|16
1641380130000|2022-01-05 10:55:30|757899.3|755899.3|757398.9|756398.9|757905.4|756404.4|757398.9|755898.7|16
1641380140000|2022-01-05 10:55:40|757402.8|756402.8|757384.2|756384.2|757403.4|756403.4|757384.2|756384.2|12
1641380150000|2022-01-05 10:55:50|757385.1|756385.1|757321.1|756321.1|757884.6|756390.4|757310.5|755884.6|14
1641380160000|2022-01-05 10:56:00|757329.1|756329.1|757327.1|756327.1|757816.1|756335.9|757317.9|755815.1|16
1641380170000|2022-01-05 10:56:10|757313.1|756313.1|757283.4|756283.4|757819.2|756332.6|757266.9|755806|25
1641380180000|2022-01-05 10:56:20|757307.3|756307.3|757253.2|756253.2|757790.8|756324|757253.2|755786.4|17
1641380190000|2022-01-05 10:56:30|757761.3|755761.3|757255.1|756255.1|757761.3|756255.1|757213|755761.3|22
1641380200000|2022-01-05 10:56:40|757252.1|756252.1|757352.4|756352.4|757372.7|756372.7|757252.1|756252.1|24
1641380210000|2022-01-05 10:56:50|757350.3|756350.3|757825.4|755825.4|757849.3|756350.3|757309.4|755816.5|20
1641380220000|2022-01-05 10:57:00|757828|755828|757354.9|756354.9|757843.1|756357.1|757309.8|755828|19
1641380230000|2022-01-05 10:57:10|757853.6|755853.6|757896.8|755896.8|757904.1|756402|757356.4|755853.6|23
1641380240000|2022-01-05 10:57:20|757897.3|755897.3|757916|755916|757916|756415.6|757389.9|755892.5|20
1641380250000|2022-01-05 10:57:30|757905.2|755905.2|757430.6|756430.6|757945.3|756434.4|757423|755904.4|17
1641380260000|2022-01-05 10:57:40|757430.7|756430.7|757530.3|756530.3|757557.6|756557.6|757428.9|756428.9|17
1641380270000|2022-01-05 10:57:50|757528.6|756528.6|757558.5|756558.5|757562.3|756562.3|757520|756520|21
1641380280000|2022-01-05 10:58:00|757554.1|756554.1|757542.1|756542.1|758045.9|756554.1|757530.7|756043.5|21
1641380290000|2022-01-05 10:58:10|757533.3|756533.3|757526.3|756526.3|757533.3|756533.3|757520.8|756520.8|12
1641380300000|2022-01-05 10:58:20|758032|756032|757539.3|756539.3|758032|756540.6|757522.2|756021.9|14
1641380310000|2022-01-05 10:58:30|757539.6|756539.6|757522.7|756522.7|757542.1|756542.1|757519.7|756519.7|15
1641380320000|2022-01-05 10:58:40|757525.8|756525.8|757554.2|756554.2|757559.8|756559.8|757524.3|756524.3|13
1641380330000|2022-01-05 10:58:50|757563.4|756563.4|758092.6|756092.6|758102.4|756596.9|757563.4|756092.6|13
1641380340000|2022-01-05 10:59:00|758096.7|756096.7|757594.7|756594.7|758096.7|756598.2|757594.4|756086.4|17
1641380350000|2022-01-05 10:59:10|757594.9|756594.9|758103.8|756103.8|758105.3|756597.9|757586.5|756103.8|14
1641380360000|2022-01-05 10:59:20|758101.9|756101.9|758089.5|756089.5|758101.9|756101.9|758086.5|756086.5|14
1641380370000|2022-01-05 10:59:30|758091.7|756091.7|757595.6|756595.6|758097.3|756597.6|757592.5|756091.7|17
1641380380000|2022-01-05 10:59:40|757600.9|756600.9|757629.7|756629.7|757635.6|756635.6|757597.1|756597.1|26
1641380390000|2022-01-05 10:59:50|757621.9|756621.9|757591.9|756591.9|757638|756638|757568.7|756568.7|27
1641380400000|2022-01-05 11:00:00|758104.9|756104.9|757584.5|756584.5|758104.9|756589.8|757570.9|756091.4|19
1641380410000|2022-01-05 11:00:10|757588.6|756588.6|757604.6|756604.6|758117.5|756604.6|757575.3|756080.2|20
1641380420000|2022-01-05 11:00:20|757609.1|756609.1|757635.8|756635.8|758115.7|756636.6|757588.6|756115.7|23
1641380430000|2022-01-05 11:00:30|757632|756632|757642.8|756642.8|757642.9|756642.9|757628|756628|17
1641380440000|2022-01-05 11:00:40|757633.9|756633.9|757623.9|756623.9|757664.7|756664.7|757623.9|756623.9|20
1641380450000|2022-01-05 11:00:50|757616|756616|757657.5|756657.5|758167.8|756657.5|757616|756143|11
1641380460000|2022-01-05 11:01:00|757654.9|756654.9|757638.9|756638.9|757654.9|756654.9|757633.7|756633.7|11
1641380470000|2022-01-05 11:01:10|757631.4|756631.4|758164|756164|758164|756642|757631.4|756164|6
1641380480000|2022-01-05 11:01:20|758145.6|756145.6|757652.3|756652.3|758145.6|756652.5|757639.8|756142.5|6
1641380490000|2022-01-05 11:01:30|757653.4|756653.4|757645.1|756645.1|757656.9|756656.9|757631.6|756631.6|14
1641380500000|2022-01-05 11:01:40|757652.8|756652.8|758089.2|756089.2|758116.2|756654.6|757590|756089.2|16
1641380510000|2022-01-05 11:01:50|758095.5|756095.5|757577.5|756577.5|758095.6|756599.3|757577.5|756091.5|17
1641380520000|2022-01-05 11:02:00|758096.6|756096.6|757599.2|756599.2|758105.1|756603.5|757579.7|756076.6|22
1641380530000|2022-01-05 11:02:10|757587|756587|757582.2|756582.2|758107.2|756588.4|757573.5|756082.6|17
1641380540000|2022-01-05 11:02:20|757587.7|756587.7|757592.5|756592.5|757595.3|756595.3|757581.6|756581.6|12
1641380550000|2022-01-05 11:02:30|757585.3|756585.3|757590.6|756590.6|757592|756592|757585.3|756585.3|10
1641380560000|2022-01-05 11:02:40|757590.8|756590.8|758106|756106|758106|756590.8|757585.9|756099|12
1641380570000|2022-01-05 11:02:50|758107.7|756107.7|757651.2|756651.2|758118.2|756651.6|757589.9|756107.7|15
1641380580000|2022-01-05 11:03:00|757651.1|756651.1|757611.1|756611.1|758106.9|756651.1|757596.1|756104|18
1641380590000|2022-01-05 11:03:10|757607.9|756607.9|757605.2|756605.2|757622.2|756622.2|757594.5|756594.5|10
1641380600000|2022-01-05 11:03:20|757602.6|756602.6|757614|756614|758134.1|756617.7|757586.5|756100.7|13
1641380610000|2022-01-05 11:03:30|757614.2|756614.2|757606.2|756606.2|758119.1|756616.5|757603.9|756119.1|16
1641380620000|2022-01-05 11:03:40|757612.4|756612.4|757619.8|756619.8|758117.6|756625.1|757604.2|756102.5|13
1641380630000|2022-01-05 11:03:50|758146.5|756146.5|757610.2|756610.2|758159.8|756640.2|757596.4|756136.5|23
1641380640000|2022-01-05 11:04:00|757614|756614|757647.7|756647.7|758193.1|756660.9|757608.7|756191|23
1641380650000|2022-01-05 11:04:10|757646.4|756646.4|757657.3|756657.3|758180.8|756657.3|757635.2|756147.7|20
1641380660000|2022-01-05 11:04:20|757656.5|756656.5|757647.6|756647.6|757656.5|756656.5|757642.6|756642.6|13
1641380670000|2022-01-05 11:04:30|757652.1|756652.1|757651.8|756651.8|757653.4|756653.4|757630.7|756630.7|18
1641380680000|2022-01-05 11:04:40|757643|756643|757621.3|756621.3|757651.8|756651.8|757618.5|756618.5|22
1641380690000|2022-01-05 11:04:50|757623.8|756623.8|757628.3|756628.3|757630.1|756630.1|757620.8|756620.8|12
1641380700000|2022-01-05 11:05:00|757628.4|756628.4|757626.9|756626.9|757651.3|756651.3|757609.7|756609.7|23
1641380710000|2022-01-05 11:05:10|757624.7|756624.7|757653.9|756653.9|757683.8|756683.8|757615.3|756615.3|20
1641380720000|2022-01-05 11:05:20|757651.9|756651.9|757705.1|756705.1|757716.7|756716.7|757646.6|756646.6|19
1641380730000|2022-01-05 11:05:30|758208.7|756208.7|757712.3|756712.3|758208.7|756712.3|757697.4|756208.7|13
1641380740000|2022-01-05 11:05:40|757713.4|756713.4|757648.6|756648.6|757716.4|756716.4|757648.6|756648.6|20
1641380750000|2022-01-05 11:05:50|757648.9|756648.9|757743.4|756743.4|757766.1|756766.1|757641.5|756641.5|29
1641380760000|2022-01-05 11:06:00|757740.2|756740.2|757770.9|756770.9|757778.2|756778.2|757740.2|756740.2|22
1641380770000|2022-01-05 11:06:10|757773|756773|757771.3|756771.3|757780.7|756780.7|757767.9|756767.9|17
1641380780000|2022-01-05 11:06:20|757771.8|756771.8|757778.1|756778.1|757783.6|756783.6|757762.3|756762.3|26
1641380790000|2022-01-05 11:06:30|757793.9|756793.9|757773.3|756773.3|758310.6|756805.4|757771.7|756281.8|19
1641380800000|2022-01-05 11:06:40|757769.5|756769.5|757796.1|756796.1|757809|756809|757754.2|756754.2|22
1641380810000|2022-01-05 11:06:50|757799.8|756799.8|757820.1|756820.1|757830.3|756830.3|757789.5|756789.5|24
1641380820000|2022-01-05 11:07:00|757821.6|756821.6|757819.1|756819.1|757859.8|756859.8|757819.1|756819.1|13
1641380830000|2022-01-05 11:07:10|757825.3|756825.3|757802.1|756802.1|757828.3|756828.3|757798.9|756798.9|13
1641380840000|2022-01-05 11:07:20|757766.9|756766.9|757758.9|756758.9|758288.4|756770.9|757755.7|756276.6|27
1641380850000|2022-01-05 11:07:30|757756.5|756756.5|758236.1|756236.1|758267.7|756765.2|757729.9|756236.1|18
1641380860000|2022-01-05 11:07:40|758235|756235|757713.9|756713.9|758251.2|756740.8|757713.9|756229.9|18
1641380870000|2022-01-05 11:07:50|757732.7|756732.7|758233.6|756233.6|758241|756732.7|757708|756223.1|21
1641380880000|2022-01-05 11:08:00|758227.1|756227.1|757604.9|756604.9|758234.5|756725.8|757604.9|756145.2|25
1641380890000|2022-01-05 11:08:10|757606.4|756606.4|758104.6|756104.6|758116.9|756606.4|757590.2|756096|18
1641380900000|2022-01-05 11:08:20|758099.8|756099.8|758122.7|756122.7|758122.7|756610|757591.9|756099.8|22
1641380910000|2022-01-05 11:08:30|758107|756107|758069.5|756069.5|758107|756602.6|757532.9|756069.5|22
1641380920000|2022-01-05 11:08:40|758037.9|756037.9|757479.5|756479.5|758049.8|756509.7|757449.8|756037.9|21
1641380930000|2022-01-05 11:08:50|757977.2|755977.2|757405.8|756405.8|757994.6|756500.3|757398.5|755913.2|32
1641380940000|2022-01-05 11:09:00|757412.4|756412.4|757939.2|755939.2|757949.4|756457.5|757374.6|755939.2|27
1641380950000|2022-01-05 11:09:10|757410.1|756410.1|757943.9|755943.9|757951.8|756446.2|757410.1|755935.1|19
1641380960000|2022-01-05 11:09:20|757938|755938|757426.7|756426.7|757940.9|756428.8|757411.4|755934|10
1641380970000|2022-01-05 11:09:30|757434.4|756434.4|757447|756447|757941.4|756456.3|757425.3|755936.1|18
1641380980000|2022-01-05 11:09:40|757446.8|756446.8|757956.8|755956.8|757960.4|756449.4|757446.2|755954|15
1641380990000|2022-01-05 11:09:50|757434.7|756434.7|757428.1|756428.1|757451.1|756451.1|757428.1|756428.1|11
1641381000000|2022-01-05 11:10:00|757430.2|756430.2|757939.4|755939.4|757950.1|756436.4|757430.2|755935.5|21
1641381010000|2022-01-05 11:10:10|757938.3|755938.3|757934.4|755934.4|757947.2|755947.2|757934.4|755934.4|14
1641381020000|2022-01-05 11:10:20|757411.7|756411.7|757895.4|755895.4|757923|756419.3|757392.6|755881.5|24
1641381030000|2022-01-05 11:10:30|757916|755916|757385.4|756385.4|757919.6|756385.4|757385.4|755897.5|18
1641381040000|2022-01-05 11:10:40|757873.7|755873.7|757388.1|756388.1|757900.4|756395|757381.9|755873.7|21
1641381050000|2022-01-05 11:10:50|757385.6|756385.6|757915.8|755915.8|757915.8|756411.7|757383.5|755914.4|17
1641381060000|2022-01-05 11:11:00|757916|755916|757924.4|755924.4|757928.3|755928.3|757916|755916|14
1641381070000|2022-01-05 11:11:10|757923.6|755923.6|757868.5|755868.5|757924.2|756386.1|757357.6|755854|30
1641381080000|2022-01-05 11:11:20|757863.3|755863.3|757859.3|755859.3|757867.4|755867.4|757856|755856|20
1641381090000|2022-01-05 11:11:30|757858.6|755858.6|757353.2|756353.2|757869.8|756363.7|757346.3|755858.3|19
1641381100000|2022-01-05 11:11:40|757355.7|756355.7|757346.5|756346.5|757360.5|756360.5|757346.5|756346.5|17
1641381110000|2022-01-05 11:11:50|757346.6|756346.6|757175.4|756175.4|757353.2|756353.2|757156.7|756156.7|25
1641381120000|2022-01-05 11:12:00|757175|756175|757702.7|755702.7|757722.6|756215.3|757175|755679.6|24
1641381130000|2022-01-05 11:12:10|757712.8|755712.8|757648.5|755648.5|757713.2|756210.6|757154|755648.5|24
1641381140000|2022-01-05 11:12:20|757644.3|755644.3|757054|756054|757655.9|756130.6|757043.1|755639.5|32
1641381150000|2022-01-05 11:12:30|757051.5|756051.5|757055|756055|757080.4|756080.4|757018.3|756018.3|24
1641381160000|2022-01-05 11:12:40|757038.5|756038.5|756914.7|755914.7|757353.2|756045.4|756813.6|755309.7|35
1641381170000|2022-01-05 11:12:50|756918.8|755918.8|756986|755986|756992.4|755992.4|756916.2|755916.2|27
1641381180000|2022-01-05 11:13:00|756987|755987|757018.6|756018.6|757025.1|756025.1|756987|755987|19
1641381190000|2022-01-05 11:13:10|757004.8|756004.8|757457.6|755457.6|757462.7|756004.8|756956.3|755441|31
1641381200000|2022-01-05 11:13:20|757454.5|755454.5|757454.7|755454.7|757457|755941.7|756940.2|755446|25
1641381210000|2022-01-05 11:13:30|757449.7|755449.7|757444.5|755444.5|757457|755457|757440|755440|20
1641381220000|2022-01-05 11:13:40|757445.4|755445.4|756832.7|755832.7|757445.4|755910.2|756807.7|755316.5|30
1641381230000|2022-01-05 11:13:50|756838|755838|756850.5|755850.5|756875.9|755875.9|756836.5|755836.5|25
1641381240000|2022-01-05 11:14:00|756857.7|755857.7|756781|755781|756857.7|755857.7|756778.5|755778.5|23
1641381250000|2022-01-05 11:14:10|756783.7|755783.7|756774.5|755774.5|756783.7|755783.7|756772.3|755772.3|21
1641381260000|2022-01-05 11:14:20|756770.7|755770.7|756779.9|755779.9|756779.9|755779.9|756766.8|755766.8|20
1641381270000|2022-01-05 11:14:30|756770.8|755770.8|756816|755816|757315.2|755825.1|756770.8|755288.9|28
1641381280000|2022-01-05 11:14:40|756819.7|755819.7|756815.9|755815.9|756838.1|755838.1|756809.5|755809.5|31
1641381290000|2022-01-05 11:14:50|756816.6|755816.6|756846.5|755846.5|756852|755852|756816.6|755816.6|28
1641381300000|2022-01-05 11:15:00|756848.6|755848.6|756881|755881|756881|755881|756844.6|755844.6|32
1641381310000|2022-01-05 11:15:10|756881.4|755881.4|756877.9|755877.9|756893.4|755893.4|756868.7|755868.7|22
1641381320000|2022-01-05 11:15:20|756879.5|755879.5|757029.8|756029.8|757506.4|756033.5|756870.5|755506.4|26
1641381330000|2022-01-05 11:15:30|757067.4|756067.4|757542.4|755542.4|757560|756067.4|757051.6|755537.2|26
1641381340000|2022-01-05 11:15:40|757544.1|755544.1|757548.1|755548.1|757548.7|755548.7|757532.8|755532.8|13
1641381350000|2022-01-05 11:15:50|757544.2|755544.2|757072|756072|757561.2|756072.7|757055.4|755543.8|24
1641381360000|2022-01-05 11:16:00|757082.4|756082.4|757120.8|756120.8|757607.8|756124.5|757082.4|755594.3|27
1641381370000|2022-01-05 11:16:10|757125.5|756125.5|757551.7|755551.7|757607.9|756127|757076.9|755551.7|28
1641381380000|2022-01-05 11:16:20|757552.6|755552.6|757045.5|756045.5|757555.5|756054.8|757035.2|755534.3|27
1641381390000|2022-01-05 11:16:30|757044.4|756044.4|757042|756042|757548.6|756049.5|757036.7|755543.9|21
1641381400000|2022-01-05 11:16:40|757040.8|756040.8|757528.7|755528.7|757541.7|756044.2|757024.9|755517.3|21
1641381410000|2022-01-05 11:16:50|757533.2|755533.2|757071.5|756071.5|757533.2|756078.2|757055.5|755519.9|20
1641381420000|2022-01-05 11:17:00|757066|756066|757063.7|756063.7|757075|756075|757063.4|756063.4|21
1641381430000|2022-01-05 11:17:10|757063.6|756063.6|756941.4|755941.4|757432.9|756066.3|756879|755386.6|29
1641381440000|2022-01-05 11:17:20|756937|755937|757466.8|755466.8|757466.8|755966.4|756935.2|755466.8|25
1641381450000|2022-01-05 11:17:30|757465.7|755465.7|757450.8|755450.8|757465.7|755957.7|756946.4|755447.9|16
1641381460000|2022-01-05 11:17:40|757453.9|755453.9|757446|755446|757453.9|755453.9|757445.4|755445.4|15
1641381470000|2022-01-05 11:17:50|757447.1|755447.1|757448.5|755448.5|757452.6|755452.6|757445.8|755445.8|17
1641381480000|2022-01-05 11:18:00|757449.4|755449.4|757502.4|755502.4|757502.4|756001.7|757001.7|755445.3|25
1641381490000|2022-01-05 11:18:10|757011.5|756011.5|757515.8|755515.8|757515.8|756011.5|757011.5|755484.2|15
1641381500000|2022-01-05 11:18:20|757513.2|755513.2|757071.2|756071.2|757522.6|756071.2|757058.8|755513.2|16
1641381510000|2022-01-05 11:18:30|757064.2|756064.2|757552.6|755552.6|757556.2|756064.2|757047.5|755545.6|25
1641381520000|2022-01-05 11:18:40|757550.6|755550.6|757547.8|755547.8|757550.9|755550.9|757545.4|755545.4|18
1641381530000|2022-01-05 11:18:50|757547.4|755547.4|757547.7|755547.7|757547.9|755547.9|757546.9|755546.9|14
1641381540000|2022-01-05 11:19:00|757547.3|755547.3|757043.9|756043.9|757550.2|756047.5|757043.9|755547.3|10
1641381550000|2022-01-05 11:19:10|757032.2|756032.2|756975.9|755975.9|757036.3|756036.3|756970.1|755970.1|20
1641381560000|2022-01-05 11:19:20|756971.2|755971.2|756985.9|755985.9|756986.4|755986.4|756970.8|755970.8|21
1641381570000|2022-01-05 11:19:30|757025.8|756025.8|757041.9|756041.9|757049.1|756049.1|757025.8|756025.8|16
1641381580000|2022-01-05 11:19:40|757043.4|756043.4|757085.8|756085.8|757085.8|756085.8|757041.7|756041.7|21
1641381590000|2022-01-05 11:19:50|757574|755574|757112.3|756112.3|757598|756112.4|757099|755574|18
1641381600000|2022-01-05 11:20:00|757115.6|756115.6|757107.2|756107.2|757115.6|756115.6|757107.2|756107.2|10
1641381610000|2022-01-05 11:20:10|757107.3|756107.3|757078.3|756078.3|757107.3|756107.3|757072.5|756072.5|20
1641381620000|2022-01-05 11:20:20|757082.2|756082.2|757083.7|756083.7|757086.5|756086.5|757078.6|756078.6|8
1641381630000|2022-01-05 11:20:30|757081.4|756081.4|757048.3|756048.3|757081.5|756081.5|757044.6|756044.6|13
1641381640000|2022-01-05 11:20:40|757043.6|756043.6|757032.9|756032.9|757046.1|756046.1|757032.1|756032.1|19
1641381650000|2022-01-05 11:20:50|757032.1|756032.1|757042.8|756042.8|757043.7|756043.7|757032.1|756032.1|22
1641381660000|2022-01-05 11:21:00|757043.1|756043.1|757046.8|756046.8|757052.8|756052.8|757043|756043|13
1641381670000|2022-01-05 11:21:10|757045.8|756045.8|757088.1|756088.1|757088.1|756088.1|757041.9|756041.9|28
1641381680000|2022-01-05 11:21:20|757091.3|756091.3|757093.1|756093.1|757095.1|756095.1|757090.4|756090.4|22
1641381690000|2022-01-05 11:21:30|757096.8|756096.8|757125.4|756125.4|757141.5|756141.5|757096.4|756096.4|15
1641381700000|2022-01-05 11:21:40|757126.4|756126.4|757137.2|756137.2|757138|756138|757126.4|756126.4|17
1641381710000|2022-01-05 11:21:50|757139.3|756139.3|757123.3|756123.3|757139.3|756139.3|757119.7|756119.7|17
1641381720000|2022-01-05 11:22:00|757133.1|756133.1|757273.3|756273.3|757273.3|756273.3|757132.9|756132.9|30
1641381730000|2022-01-05 11:22:10|757266.4|756266.4|757252.8|756252.8|757266.4|756266.4|757251.2|756251.2|30
1641381740000|2022-01-05 11:22:20|757252.5|756252.5|757249|756249|757252.5|756252.5|757246.5|756246.5|21
1641381750000|2022-01-05 11:22:30|757250.2|756250.2|757228.5|756228.5|757254.9|756254.9|757228.3|756228.3|21
1641381760000|2022-01-05 11:22:40|757228.6|756228.6|757181.2|756181.2|757228.6|756228.6|757181.2|756181.2|17
1641381770000|2022-01-05 11:22:50|757181.5|756181.5|757216.5|756216.5|757217.9|756217.9|757179.3|756179.3|18
1641381780000|2022-01-05 11:23:00|757215.9|756215.9|757221.2|756221.2|757221.5|756221.5|757207.1|756207.1|24
1641381790000|2022-01-05 11:23:10|757221.4|756221.4|757384.8|756384.8|757892.1|756446|757219.7|755851.2|34
1641381800000|2022-01-05 11:23:20|757385.2|756385.2|757400|756400|757904.8|756409.9|757385.2|755883.7|34
1641381810000|2022-01-05 11:23:30|757400.9|756400.9|757866.8|755866.8|757869.7|756412.2|757377.6|755848.4|26
1641381820000|2022-01-05 11:23:40|757867.5|755867.5|757379.2|756379.2|757877|756379.2|757376.6|755865.7|19
1641381830000|2022-01-05 11:23:50|757378.7|756378.7|757490.5|756490.5|757490.5|756490.5|757378.7|756378.7|20
1641381840000|2022-01-05 11:24:00|757508.1|756508.1|758013.4|756013.4|758028.3|756622|757508.1|756013.3|34
1641381850000|2022-01-05 11:24:10|758011.5|756011.5|758010.9|756010.9|758014.5|756014.5|758009|756009|26
1641381860000|2022-01-05 11:24:20|758011.2|756011.2|758030.5|756030.5|758034.4|756034.4|758010.3|756010.3|16
1641381870000|2022-01-05 11:24:30|758033.4|756033.4|757668.2|756668.2|758158|756668.2|757532.8|756033.4|34
1641381880000|2022-01-05 11:24:40|757676.3|756676.3|758208.8|756208.8|758210.5|756692.3|757676.3|756201.3|26
1641381890000|2022-01-05 11:24:50|758210.3|756210.3|758172.8|756172.8|758211.2|756211.2|758158.1|756158.1|28
1641381900000|2022-01-05 11:25:00|758175|756175|757851.5|756851.5|758362.9|756859|757820.7|756175|37
1641381910000|2022-01-05 11:25:10|757848.8|756848.8|758323|756323|758323|756857.1|757812.1|756293.7|25
1641381920000|2022-01-05 11:25:20|757832.8|756832.8|757832.1|756832.1|758322.8|756837.2|757813.8|756308.5|28
1641381930000|2022-01-05 11:25:30|757836.2|756836.2|757824.5|756824.5|757836.4|756836.4|757817.3|756817.3|18
1641381940000|2022-01-05 11:25:40|757823.2|756823.2|758181.8|756181.8|758181.8|756825.2|757663.8|756162|24
1641381950000|2022-01-05 11:25:50|758178.7|756178.7|758096.7|756096.7|758178.7|756599.8|757581.3|756092.6|29
1641381960000|2022-01-05 11:26:00|758099.6|756099.6|757537.8|756537.8|758105.4|756545.1|757527.4|756033.9|33
1641381970000|2022-01-05 11:26:10|758030.7|756030.7|757556.3|756556.3|758081.3|756574.9|757556.3|756030.7|21
1641381980000|2022-01-05 11:26:20|757554.2|756554.2|758101.7|756101.7|758103.4|756597.5|757546.2|756095|31
1641381990000|2022-01-05 11:26:30|758100.8|756100.8|758094.9|756094.9|758102.3|756102.3|758093.5|756093.5|12
1641382000000|2022-01-05 11:26:40|758098.3|756098.3|757557.6|756557.6|758098.3|756574.8|757557.6|756090.4|15
1641382010000|2022-01-05 11:26:50|758044|756044|757751.5|756751.5|758057.4|756751.5|757615.9|756044|25
1641382020000|2022-01-05 11:27:00|757752|756752|757749|756749|758252.5|756774.9|757748.7|756244.2|21
1641382030000|2022-01-05 11:27:10|757745.3|756745.3|757751.7|756751.7|758254.8|756774.8|757745.3|756245.6|22
1641382040000|2022-01-05 11:27:20|757749.1|756749.1|758256.8|756256.8|758266.1|756749.1|757749.1|756250|13
1641382050000|2022-01-05 11:27:30|758251|756251|758244.9|756244.9|758252.1|756732.9|757731.3|756242.1|18
1641382060000|2022-01-05 11:27:40|758243.6|756243.6|758250.3|756250.3|758263.7|756263.7|758243.6|756243.6|20
1641382070000|2022-01-05 11:27:50|758250.2|756250.2|758253.3|756253.3|758253.3|756253.3|758248.9|756248.9|11
1641382080000|2022-01-05 11:28:00|758260.7|756260.7|758255.5|756255.5|758262|756767.7|757767.7|756250.6|18
1641382090000|2022-01-05 11:28:10|758256.3|756256.3|757881.7|756881.7|758256.3|756881.9|757767.1|756256.3|29
1641382100000|2022-01-05 11:28:20|757887.5|756887.5|757878.7|756878.7|757887.5|756887.5|757874.8|756874.8|19
1641382110000|2022-01-05 11:28:30|757880.4|756880.4|757866.7|756866.7|757883.4|756883.4|757862.8|756862.8|22
1641382120000|2022-01-05 11:28:40|757867.9|756867.9|757872.1|756872.1|757873.2|756873.2|757856.5|756856.5|17
1641382130000|2022-01-05 11:28:50|757862.2|756862.2|757865.5|756865.5|757869.9|756869.9|757858.9|756858.9|13
1641382140000|2022-01-05 11:29:00|757862.2|756862.2|757866.9|756866.9|757866.9|756866.9|757860.1|756860.1|12
1641382150000|2022-01-05 11:29:10|757867.2|756867.2|757964.8|756964.8|757979.4|756979.4|757860.1|756860.1|21
1641382160000|2022-01-05 11:29:20|757964.4|756964.4|757925.1|756925.1|757979.5|756979.5|757921.4|756921.4|23
1641382170000|2022-01-05 11:29:30|757925.6|756925.6|757929.5|756929.5|757929.5|756929.5|757919.1|756919.1|14
1641382180000|2022-01-05 11:29:40|757929.1|756929.1|757919.1|756919.1|757929.2|756929.2|757917.9|756917.9|14
1641382190000|2022-01-05 11:29:50|757921|756921|757917.9|756917.9|757929.3|756929.3|757912.8|756912.8|22
1641382200000|2022-01-05 11:30:00|757918|756918|757881|756881|757918.3|756918.3|757875.9|756875.9|25
1641382210000|2022-01-05 11:30:10|757880.8|756880.8|757688.1|756688.1|757880.9|756880.9|757686.8|756686.8|28
1641382220000|2022-01-05 11:30:20|757687.3|756687.3|757792|756792|757792|756792|757687.3|756687.3|26
1641382230000|2022-01-05 11:30:30|757787.6|756787.6|757785.4|756785.4|757791.7|756791.7|757780.9|756780.9|21
1641382240000|2022-01-05 11:30:40|757785.3|756785.3|757785.9|756785.9|757788|756788|757779.1|756779.1|14
1641382250000|2022-01-05 11:30:50|757788.7|756788.7|757830.7|756830.7|757830.7|756830.7|757784.4|756784.4|15
1641382260000|2022-01-05 11:31:00|757832.6|756832.6|757833|756833|757841|756841|757828.7|756828.7|16
1641382270000|2022-01-05 11:31:10|757837.4|756837.4|757914.8|756914.8|757923.3|756923.3|757837.4|756837.4|24
1641382280000|2022-01-05 11:31:20|757916.3|756916.3|757892|756892|757916.3|756916.3|757886|756886|20
1641382290000|2022-01-05 11:31:30|757885.9|756885.9|757907.1|756907.1|757908.3|756908.3|757880.3|756880.3|18
1641382300000|2022-01-05 11:31:40|757908.7|756908.7|757909.9|756909.9|757915.6|756915.6|757901.5|756901.5|15
1641382310000|2022-01-05 11:31:50|757910.7|756910.7|757874.8|756874.8|757911.4|756911.4|757874.8|756874.8|14
1641382320000|2022-01-05 11:32:00|757873.9|756873.9|758305.3|756305.3|758311.2|756879.8|757809.5|756303.2|28
1641382330000|2022-01-05 11:32:10|758307|756307|757819.8|756819.8|758307|756819.8|757803.4|756307|18
1641382340000|2022-01-05 11:32:20|757822.3|756822.3|757779.4|756779.4|757822.3|756822.3|757760.3|756760.3|19
1641382350000|2022-01-05 11:32:30|757777.2|756777.2|757810.4|756810.4|757810.4|756810.4|757767.3|756767.3|20
1641382360000|2022-01-05 11:32:40|757810.3|756810.3|757805.1|756805.1|757822|756822|757799.6|756799.6|21
1641382370000|2022-01-05 11:32:50|757805.9|756805.9|757811|756811|757816.7|756816.7|757802.5|756802.5|20
1641382380000|2022-01-05 11:33:00|757810.8|756810.8|757814.5|756814.5|757815.1|756815.1|757802.8|756802.8|16
1641382390000|2022-01-05 11:33:10|757807.2|756807.2|757780.6|756780.6|757808.4|756808.4|757776.7|756776.7|15
1641382400000|2022-01-05 11:33:20|757772.5|756772.5|757752.1|756752.1|757774.8|756774.8|757748.3|756748.3|18
1641382410000|2022-01-05 11:33:30|757702.5|756702.5|757781.4|756781.4|757781.9|756781.9|757676.9|756676.9|29
1641382420000|2022-01-05 11:33:40|757775.3|756775.3|757780.7|756780.7|757781.4|756781.4|757771.7|756771.7|15
1641382430000|2022-01-05 11:33:50|757781.7|756781.7|757841.1|756841.1|757857.3|756857.3|757778|756778|29
1641382440000|2022-01-05 11:34:00|757843.8|756843.8|758335.9|756335.9|758336.1|756843.8|757831.5|756325.7|17
1641382450000|2022-01-05 11:34:10|758335.2|756335.2|758334.5|756334.5|758342.5|756342.5|758331|756331|17
1641382460000|2022-01-05 11:34:20|758329|756329|757846|756846|758331.5|756850.6|757837|756328.7|17
1641382470000|2022-01-05 11:34:30|757847.5|756847.5|757844|756844|757848.5|756848.5|757841.5|756841.5|26
1641382480000|2022-01-05 11:34:40|757844.5|756844.5|757843.6|756843.6|757849.6|756849.6|757839.9|756839.9|18
1641382490000|2022-01-05 11:34:50|757844.1|756844.1|758316.3|756316.3|758316.3|756847|757811.6|756299.4|21
1641382500000|2022-01-05 11:35:00|758321.7|756321.7|757827.3|756827.3|758330.8|756851.5|757805|756313.5|23
1641382510000|2022-01-05 11:35:10|757825.4|756825.4|758319.8|756319.8|758324.8|756832.9|757825.4|756315.5|22
1641382520000|2022-01-05 11:35:20|758317.1|756317.1|758303|756303|758318.3|756318.3|758302.9|756302.9|17
1641382530000|2022-01-05 11:35:30|758305.4|756305.4|758276.2|756276.2|758313.4|756770.3|757770.3|756257.4|17
1641382540000|2022-01-05 11:35:40|758271|756271|758283.3|756283.3|758283.3|756283.3|758254.2|756254.2|25
1641382550000|2022-01-05 11:35:50|758282|756282|758275|756275|758283.5|756283.5|758263.3|756263.3|23
1641382560000|2022-01-05 11:36:00|758266.5|756266.5|758271.3|756271.3|758273.5|756273.5|758265.8|756265.8|17
1641382570000|2022-01-05 11:36:10|758272.2|756272.2|758247.4|756247.4|758272.2|756272.2|758246.4|756246.4|20
1641382580000|2022-01-05 11:36:20|758245.8|756245.8|758237|756237|758252.5|756732.7|757728.1|756229.7|18
1641382590000|2022-01-05 11:36:30|758237.2|756237.2|758249.3|756249.3|758257.2|756257.2|758230.7|756230.7|15
1641382600000|2022-01-05 11:36:40|758256.3|756256.3|758220.8|756220.8|758256.3|756256.3|758220.8|756220.8|20
1641382610000|2022-01-05 11:36:50|758219.7|756219.7|757667.6|756667.6|758219.7|756691.2|757667.6|756176.4|26
1641382620000|2022-01-05 11:37:00|757669.7|756669.7|757668.6|756668.6|757671.2|756671.2|757662.1|756662.1|19
1641382630000|2022-01-05 11:37:10|757549.6|756549.6|757948.7|755948.7|757994.8|756549.6|757439.8|755948.7|33
1641382640000|2022-01-05 11:37:20|757945.7|755945.7|757762.6|755762.6|757945.7|755945.7|757748.4|755748.4|36
1641382650000|2022-01-05 11:37:30|757755.5|755755.5|757759.7|755759.7|757791.3|756283.6|757268.4|755755.5|38
1641382660000|2022-01-05 11:37:40|757760.6|755760.6|757375.7|756375.7|757901.4|756387.7|757372.7|755760.6|23
1641382670000|2022-01-05 11:37:50|757376|756376|757364.3|756364.3|757884.5|756376|757354.5|755884.5|18
1641382680000|2022-01-05 11:38:00|757358.2|756358.2|757883.5|755883.5|757890.7|756392|757357.8|755871.5|20
1641382690000|2022-01-05 11:38:10|757881.9|755881.9|757376.1|756376.1|757896.5|756376.1|757369.4|755873.8|23
1641382700000|2022-01-05 11:38:20|757375.7|756375.7|757395.2|756395.2|757396.2|756396.2|757375|756375|26
1641382710000|2022-01-05 11:38:30|757402.3|756402.3|757906.7|755906.7|757906.7|756414.5|757388|755898.3|17
1641382720000|2022-01-05 11:38:40|757900.7|755900.7|757395.6|756395.6|757912.5|756400.7|757395.6|755898.4|22
1641382730000|2022-01-05 11:38:50|757394|756394|757414.9|756414.9|757414.9|756414.9|757393|756393|18
1641382740000|2022-01-05 11:39:00|757411.6|756411.6|757418.2|756418.2|757424.1|756424.1|757401.3|756401.3|21
1641382750000|2022-01-05 11:39:10|757416.5|756416.5|757430.1|756430.1|757907|756448.6|757394|755892|28
1641382760000|2022-01-05 11:39:20|757438.3|756438.3|757432.5|756432.5|757444.8|756444.8|757425.3|756425.3|18
1641382770000|2022-01-05 11:39:30|757440|756440|757431.3|756431.3|757440|756440|757428|756428|14
1641382780000|2022-01-05 11:39:40|757427.8|756427.8|757341|756341|757431.6|756431.6|757302.5|756302.5|28
1641382790000|2022-01-05 11:39:50|757350.1|756350.1|757826.3|755826.3|757833.6|756350.1|757326.2|755816.7|22
1641382800000|2022-01-05 11:40:00|757815.5|755815.5|757313.6|756313.6|757826.8|756313.8|757303.9|755815.5|20
1641382810000|2022-01-05 11:40:10|757314.1|756314.1|757266|756266|757314.1|756314.1|757263.7|756263.7|18
1641382820000|2022-01-05 11:40:20|757271.5|756271.5|757265.3|756265.3|757271.5|756271.5|757262.1|756262.1|8
1641382830000|2022-01-05 11:40:30|757268.9|756268.9|757295.1|756295.1|757303|756303|757268.9|756268.9|20
1641382840000|2022-01-05 11:40:40|757287.2|756287.2|757261.6|756261.6|757292.2|756292.2|757255.3|756255.3|18
1641382850000|2022-01-05 11:40:50|757268.5|756268.5|757271.2|756271.2|757273.2|756273.2|757261.3|756261.3|16
1641382860000|2022-01-05 11:41:00|757268.5|756268.5|757276.6|756276.6|757286.6|756286.6|757259.4|756259.4|20
1641382870000|2022-01-05 11:41:10|757282.5|756282.5|757257.1|756257.1|757282.5|756282.5|757257.1|756257.1|16
1641382880000|2022-01-05 11:41:20|757266.1|756266.1|757229.7|756229.7|757266.9|756266.9|757215|756215|22
1641382890000|2022-01-05 11:41:30|757229.1|756229.1|757267.6|756267.6|757267.6|756267.6|757229|756229|20
1641382900000|2022-01-05 11:41:40|757247.3|756247.3|757263.8|756263.8|757277.3|756277.3|757247.3|756247.3|27
1641382910000|2022-01-05 11:41:50|757266.7|756266.7|757272.9|756272.9|757272.9|756272.9|757251.1|756251.1|22
1641382920000|2022-01-05 11:42:00|757270.9|756270.9|757247|756247|757270.9|756270.9|757240.8|756240.8|25
1641382930000|2022-01-05 11:42:10|757248.9|756248.9|757271|756271|757271.7|756271.7|757242.6|756242.6|22
1641382940000|2022-01-05 11:42:20|757276.7|756276.7|757255.6|756255.6|757278|756278|757254.5|756254.5|8
1641382950000|2022-01-05 11:42:30|757255.5|756255.5|757260.6|756260.6|757266.5|756266.5|757255.4|756255.4|14
1641382960000|2022-01-05 11:42:40|757246.9|756246.9|757244.9|756244.9|757256.3|756256.3|757239.4|756239.4|23
1641382970000|2022-01-05 11:42:50|757249.3|756249.3|757295.5|756295.5|757310|756310|757240.8|756240.8|20
1641382980000|2022-01-05 11:43:00|757292|756292|757257.7|756257.7|757298.4|756298.4|757257.1|756257.1|20
1641382990000|2022-01-05 11:43:10|757260.7|756260.7|757249.4|756249.4|757264.6|756264.6|757244.7|756244.7|17
1641383000000|2022-01-05 11:43:20|757249.8|756249.8|757263|756263|757269.4|756269.4|757243.3|756243.3|23
1641383010000|2022-01-05 11:43:30|757265.1|756265.1|757286|756286|757291.7|756291.7|757253.5|756253.5|13
1641383020000|2022-01-05 11:43:40|757286.5|756286.5|757275.2|756275.2|757289.6|756289.6|757266.4|756266.4|21
1641383030000|2022-01-05 11:43:50|757282.9|756282.9|757284.9|756284.9|757286.7|756286.7|757273.5|756273.5|16
1641383040000|2022-01-05 11:44:00|757284.4|756284.4|757289|756289|757298.3|756298.3|757283.2|756283.2|18
1641383050000|2022-01-05 11:44:10|757289.8|756289.8|757314|756314|757347.3|756347.3|757271.7|756271.7|25
1641383060000|2022-01-05 11:44:20|757329.8|756329.8|757395|756395|757860.4|756405|757329.8|755839.4|27
1641383070000|2022-01-05 11:44:30|757395.6|756395.6|757368.3|756368.3|757866.7|756402.8|757346.9|755866.7|26
1641383080000|2022-01-05 11:44:40|757364.2|756364.2|757872.5|755872.5|757873.1|756368.8|757347.2|755857.9|28
1641383090000|2022-01-05 11:44:50|757877.1|755877.1|757368.5|756368.5|757880.1|756368.5|757358.1|755863.3|20
1641383100000|2022-01-05 11:45:00|757368.9|756368.9|757875.4|755875.4|757881.2|756377.5|757340.3|755864.5|22
1641383110000|2022-01-05 11:45:10|757877.7|755877.7|757290|756290|757878|756357.8|757267.8|755798.2|25
1641383120000|2022-01-05 11:45:20|757292.9|756292.9|757273.5|756273.5|757292.9|756292.9|757252.4|756252.4|17
1641383130000|2022-01-05 11:45:30|757274|756274|757769.1|755769.1|757770.9|756276.4|757252.2|755762.8|20
1641383140000|2022-01-05 11:45:40|757770.8|755770.8|757266.7|756266.7|757770.8|756274.2|757265.2|755770.8|10
1641383150000|2022-01-05 11:45:50|757766.3|755766.3|757280|756280|757774.3|756280|757252.1|755764.4|9
1641383160000|2022-01-05 11:46:00|757283|756283|757276|756276|757283|756283|757247.6|756247.6|12
1641383170000|2022-01-05 11:46:10|757274.4|756274.4|757289.7|756289.7|757295.6|756295.6|757274|756274|14
1641383180000|2022-01-05 11:46:20|757288.5|756288.5|757291.5|756291.5|757295.6|756295.6|757264.2|756264.2|15
1641383190000|2022-01-05 11:46:30|757295|756295|757291.3|756291.3|757295|756295|757280.2|756280.2|16
1641383200000|2022-01-05 11:46:40|757292.6|756292.6|757294.9|756294.9|757301.3|756301.3|757268.5|756268.5|16
1641383210000|2022-01-05 11:46:50|757297|756297|757251.8|756251.8|757798.2|756304.2|757228.2|755797.9|26
1641383220000|2022-01-05 11:47:00|757249.6|756249.6|757255.9|756255.9|757255.9|756255.9|757241.5|756241.5|20
1641383230000|2022-01-05 11:47:10|757253.5|756253.5|757226.9|756226.9|757253.5|756253.5|757223.2|756223.2|14
1641383240000|2022-01-05 11:47:20|757229.6|756229.6|757229.3|756229.3|757231.5|756231.5|757227.7|756227.7|15
1641383250000|2022-01-05 11:47:30|757229.6|756229.6|757228.6|756228.6|757232.1|756232.1|757201.4|756201.4|20
1641383260000|2022-01-05 11:47:40|757221.4|756221.4|757200.7|756200.7|757221.8|756221.8|757192.9|756192.9|19
1641383270000|2022-01-05 11:47:50|757199|756199|757205.8|756205.8|757209.9|756209.9|757197.1|756197.1|11
1641383280000|2022-01-05 11:48:00|757207.1|756207.1|757216.4|756216.4|757216.4|756216.4|757200.1|756200.1|15
1641383290000|2022-01-05 11:48:10|757170.6|756170.6|757216.4|756216.4|757216.4|756216.4|757170.6|756170.6|8
1641383300000|2022-01-05 11:48:20|757214.1|756214.1|757227.4|756227.4|757227.8|756227.8|757171.6|756171.6|16
1641383310000|2022-01-05 11:48:30|757230.5|756230.5|757716.9|755716.9|757729.8|756238.2|757173.5|755709.8|21
1641383320000|2022-01-05 11:48:40|757734.9|755734.9|757261|756261|757751.9|756263.4|757220.8|755734.9|17
1641383330000|2022-01-05 11:48:50|757260.6|756260.6|757746.8|755746.8|757749.1|756264|757193.1|755730.9|20
1641383340000|2022-01-05 11:49:00|757749.1|755749.1|757238.7|756238.7|757751.5|756261.3|757222.7|755725.5|14
1641383350000|2022-01-05 11:49:10|757242.1|756242.1|757228.9|756228.9|757729.4|756253.9|757228.9|755729.4|14
1641383360000|2022-01-05 11:49:20|757230.2|756230.2|757738.8|755738.8|757738.8|756250.7|757192.5|755708.3|22
1641383370000|2022-01-05 11:49:30|757206.6|756206.6|757289.5|756289.5|757736.1|756295.1|757205.4|755732.6|22
1641383380000|2022-01-05 11:49:40|757295.7|756295.7|757296.9|756296.9|757297.8|756297.8|757293.1|756293.1|12
1641383390000|2022-01-05 11:49:50|757302.2|756302.2|757874.7|755874.7|757885.4|756368.9|757240.5|755832.2|33
1641383400000|2022-01-05 11:50:00|757867|755867|757833.6|755833.6|757875|756349.2|757330.3|755826.8|28
1641383410000|2022-01-05 11:50:10|757844.7|755844.7|757843.2|755843.2|757869.4|756343.6|757305|755827.8|24
1641383420000|2022-01-05 11:50:20|757841.7|755841.7|757351.7|756351.7|757843.5|756351.7|757322|755841|14
1641383430000|2022-01-05 11:50:30|757354|756354|757850|755850|757850|756354|757347.7|755839.9|15
1641383440000|2022-01-05 11:50:40|757331|756331|757374.6|756374.6|757378.8|756378.8|757325|756325|14
1641383450000|2022-01-05 11:50:50|757378|756378|757362.5|756362.5|757864.4|756394.9|757346.2|755864.4|23
1641383460000|2022-01-05 11:51:00|757371.6|756371.6|757404.5|756404.5|757882.4|756405.2|757361.8|755864.3|18
1641383470000|2022-01-05 11:51:10|757400|756400|757639.9|756639.9|757655.9|756655.9|757400|756400|28
1641383480000|2022-01-05 11:51:20|757640.8|756640.8|757704.2|756704.2|758157.5|756704.2|757615.6|756157.5|21
1641383490000|2022-01-05 11:51:30|757703.1|756703.1|757685.5|756685.5|757731.1|756731.1|757678.9|756678.9|26
1641383500000|2022-01-05 11:51:40|758193.5|756193.5|757741.4|756741.4|758250.6|756749.4|757702.9|756193.5|28
1641383510000|2022-01-05 11:51:50|758247.1|756247.1|758227.1|756227.1|758250.2|756738|757712.4|756198.2|21
1641383520000|2022-01-05 11:52:00|758227.8|756227.8|757748.4|756748.4|758236.3|756748.4|757728.1|756222.9|21
1641383530000|2022-01-05 11:52:10|757751.6|756751.6|757742|756742|757755.5|756755.5|757721.4|756721.4|26
1641383540000|2022-01-05 11:52:20|757741.9|756741.9|757736.7|756736.7|757749.3|756749.3|757736.7|756736.7|12
1641383550000|2022-01-05 11:52:30|757740.3|756740.3|757739.4|756739.4|757742.5|756742.5|757737.3|756737.3|15
1641383560000|2022-01-05 11:52:40|757739.5|756739.5|757737.3|756737.3|757739.5|756739.5|757737.3|756737.3|4
1641383570000|2022-01-05 11:52:50|757739.1|756739.1|758237.6|756237.6|758253.6|756749.8|757735.1|756237.3|18
1641383580000|2022-01-05 11:53:00|758240.1|756240.1|757793.8|756793.8|758240.6|756809.6|757709.8|756234.8|24
1641383590000|2022-01-05 11:53:10|757801.9|756801.9|758352.9|756352.9|758355|756888.5|757788|756345.3|16
1641383600000|2022-01-05 11:53:20|758357.7|756357.7|758308.6|756308.6|758360.8|756848.5|757775.1|756292.3|33
1641383610000|2022-01-05 11:53:30|758307.9|756307.9|757858.3|756858.3|758322.8|756858.3|757833.5|756302.5|29
1641383620000|2022-01-05 11:53:40|757853.9|756853.9|757892.3|756892.3|758378.5|756896|757842.5|756378.5|25
1641383630000|2022-01-05 11:53:50|757891|756891|757850.5|756850.5|757894.3|756894.3|757848.3|756848.3|15
1641383640000|2022-01-05 11:54:00|757856.3|756856.3|757877.7|756877.7|757879.2|756879.2|757853.2|756853.2|19
1641383650000|2022-01-05 11:54:10|757878.5|756878.5|757861.1|756861.1|757878.9|756878.9|757855.7|756855.7|23
1641383660000|2022-01-05 11:54:20|757860.1|756860.1|758356.7|756356.7|758359|756873.8|757855.9|756356.7|21
1641383670000|2022-01-05 11:54:30|758355.8|756355.8|757881.7|756881.7|758361.6|756904.3|757872.1|756355.8|23
1641383680000|2022-01-05 11:54:40|757880.6|756880.6|758382|756382|758402.5|756880.6|757880.6|756377.8|13
1641383690000|2022-01-05 11:54:50|758379.7|756379.7|758380.6|756380.6|758390.7|756390.7|758364.3|756364.3|17
1641383700000|2022-01-05 11:55:00|758377.4|756377.4|757858.9|756858.9|758377.4|756864.3|757858.9|756353.8|27
1641383710000|2022-01-05 11:55:10|758347.9|756347.9|758346.7|756346.7|758358.8|756358.8|758346.7|756346.7|18
1641383720000|2022-01-05 11:55:20|758355.2|756355.2|757863.3|756863.3|758356.4|756867.3|757863.3|756351.5|11
1641383730000|2022-01-05 11:55:30|757862.2|756862.2|757853|756853|758355.9|756863.7|757846.4|756347.6|15
1641383740000|2022-01-05 11:55:40|757853.1|756853.1|757857|756857|757887.1|756887.1|757851.3|756851.3|19
1641383750000|2022-01-05 11:55:50|757873.4|756873.4|758361.2|756361.2|758362.8|756873.4|757864.6|756356.9|18
1641383760000|2022-01-05 11:56:00|758360.9|756360.9|757850.3|756850.3|758360.9|756854.8|757849.9|756354.6|18
1641383770000|2022-01-05 11:56:10|757850.6|756850.6|757845.1|756845.1|757853.7|756853.7|757845.1|756845.1|21
1641383780000|2022-01-05 11:56:20|757844.9|756844.9|757933.6|756933.6|757933.6|756933.6|757834.2|756834.2|26
1641383790000|2022-01-05 11:56:30|757944|756944|757949.6|756949.6|757961.5|756961.5|757935.5|756935.5|27
1641383800000|2022-01-05 11:56:40|757948.1|756948.1|757933.6|756933.6|757954|756954|757930.6|756930.6|15
1641383810000|2022-01-05 11:56:50|757933.5|756933.5|758016.8|757016.8|758028.7|757028.7|757925.3|756925.3|26
1641383820000|2022-01-05 11:57:00|758016.2|757016.2|757946.1|756946.1|758016.2|757016.2|757943.2|756943.2|28
1641383830000|2022-01-05 11:57:10|757943.9|756943.9|757942.2|756942.2|757946.3|756946.3|757941|756941|17
1641383840000|2022-01-05 11:57:20|757942.4|756942.4|757978.5|756978.5|757978.5|756978.5|757942.4|756942.4|22
1641383850000|2022-01-05 11:57:30|757975|756975|758003|757003|758003|757003|757972.2|756972.2|19
1641383860000|2022-01-05 11:57:40|758002.2|757002.2|757998|756998|758005.1|757005.1|757996.7|756996.7|10
1641383870000|2022-01-05 11:57:50|757999.7|756999.7|758007.2|757007.2|758007.7|757007.7|757998.4|756998.4|12
1641383880000|2022-01-05 11:58:00|758006.1|757006.1|757971|756971|758017|757017|757970.4|756970.4|19
1641383890000|2022-01-05 11:58:10|757970.9|756970.9|757970.4|756970.4|757976.5|756976.5|757959.4|756959.4|20
1641383900000|2022-01-05 11:58:20|757969.7|756969.7|757972.7|756972.7|757973.6|756973.6|757968.4|756968.4|23
1641383910000|2022-01-05 11:58:30|757974.6|756974.6|758507.5|756507.5|758507.5|757015.4|757974.6|756504.7|25
1641383920000|2022-01-05 11:58:40|758507|756507|758520.6|756520.6|758522.9|757016.7|758010.4|756503.9|24
1641383930000|2022-01-05 11:58:50|758519.4|756519.4|758022.5|757022.5|758523.7|757022.7|758018.1|756512.1|25
1641383940000|2022-01-05 11:59:00|758025.9|757025.9|758039.1|757039.1|758047.8|757047.8|758021.5|757021.5|22
1641383950000|2022-01-05 11:59:10|758038.2|757038.2|758101.3|757101.3|758116.9|757116.9|758017.9|757017.9|23
1641383960000|2022-01-05 11:59:20|758099.7|757099.7|758105|757105|758600|757105|758086.2|756595.7|25
1641383970000|2022-01-05 11:59:30|758102.5|757102.5|758690.7|756690.7|758692.3|757184.1|758095.8|756690.6|24
1641383980000|2022-01-05 11:59:40|758191.7|757191.7|758121.8|757121.8|758696.9|757194.7|758113.6|756696.9|24
1641383990000|2022-01-05 11:59:50|758122.3|757122.3|758619.9|756619.9|758625|757123.3|758119.7|756609.2|29
1641384000000|2022-01-05 12:00:00|758621.4|756621.4|758236.1|757236.1|758682.3|757240.2|758167.7|756619|38
1641384010000|2022-01-05 12:00:10|758237.7|757237.7|758243.4|757243.4|758279.6|757279.6|758233.8|757233.8|33
1641384020000|2022-01-05 12:00:20|758242.1|757242.1|758182.5|757182.5|758242.1|757242.1|758177.5|757177.5|24
1641384030000|2022-01-05 12:00:30|758149.3|757149.3|758151.2|757151.2|758649.4|757155.5|758020.2|756557.4|33
1641384040000|2022-01-05 12:00:40|758150.7|757150.7|758159.6|757159.6|758165.6|757165.6|758150.1|757150.1|22
1641384050000|2022-01-05 12:00:50|758156.6|757156.6|758658.7|756658.7|758660.3|757162.3|758142.9|756655.1|26
1641384060000|2022-01-05 12:01:00|758652.8|756652.8|758650|756650|758657.8|757150.5|758150.5|756649.7|9
1641384070000|2022-01-05 12:01:10|758650.6|756650.6|758164.4|757164.4|758656.5|757168.8|758151.8|756650.6|24
1641384080000|2022-01-05 12:01:20|758164.7|757164.7|758161|757161|758166|757166|758156.6|757156.6|23
1641384090000|2022-01-05 12:01:30|758156.7|757156.7|758672|756672|758673.4|757179.9|758154.2|756667.1|26
1641384100000|2022-01-05 12:01:40|758666.9|756666.9|758150.2|757150.2|758672.4|757174.4|758145.2|756666.6|28
1641384110000|2022-01-05 12:01:50|758153.6|757153.6|758167|757167|758178.2|757178.2|758144.2|757144.2|22
1641384120000|2022-01-05 12:02:00|758165.7|757165.7|758136.2|757136.2|758659.6|757167.2|758136.2|756659.6|25
1641384130000|2022-01-05 12:02:10|758138.1|757138.1|758139.8|757139.8|758142.7|757142.7|758137.7|757137.7|16
1641384140000|2022-01-05 12:02:20|758139.3|757139.3|758130.7|757130.7|758638|757139.3|758125.6|756633.9|14
1641384150000|2022-01-05 12:02:30|758128.6|757128.6|758131.1|757131.1|758131.1|757131.1|758128.3|757128.3|7
1641384160000|2022-01-05 12:02:40|758133.1|757133.1|758010.5|757010.5|758628.8|757133.1|757995.5|756623.2|21
1641384170000|2022-01-05 12:02:50|758010|757010|757963.2|756963.2|758010|757010|757953.4|756953.4|20
1641384180000|2022-01-05 12:03:00|757959.9|756959.9|757940.5|756940.5|757959.9|756959.9|757914.3|756914.3|33
1641384190000|2022-01-05 12:03:10|757929.6|756929.6|758415.4|756415.4|758421.8|756953.7|757918.7|756401.4|28
1641384200000|2022-01-05 12:03:20|758416.7|756416.7|758068.1|757068.1|758417.7|757075|757956.4|756413.7|23
1641384210000|2022-01-05 12:03:30|758559|756559|758075.7|757075.7|758559|757080.6|758044.2|756548.7|27
1641384220000|2022-01-05 12:03:40|758076.1|757076.1|758092.5|757092.5|758098.1|757098.1|758058.8|757058.8|26
1641384230000|2022-01-05 12:03:50|758082.7|757082.7|758092.5|757092.5|758093.8|757093.8|758082.7|757082.7|16
1641384240000|2022-01-05 12:04:00|758089.6|757089.6|758183.8|757183.8|758185|757185|758089.6|757089.6|21
1641384250000|2022-01-05 12:04:10|758173.4|757173.4|758256.8|757256.8|758278.1|757278.1|758173.4|757173.4|25
1641384260000|2022-01-05 12:04:20|758260.5|757260.5|758224.6|757224.6|758262.1|757262.1|758214.9|757214.9|31
1641384270000|2022-01-05 12:04:30|758225.2|757225.2|758190.9|757190.9|758226.8|757226.8|758181.1|757181.1|24
1641384280000|2022-01-05 12:04:40|758192.1|757192.1|758230.6|757230.6|758230.6|757230.6|758190.8|757190.8|20
1641384290000|2022-01-05 12:04:50|758227.1|757227.1|758249.2|757249.2|758254.2|757254.2|758219|757219|27
1641384300000|2022-01-05 12:05:00|758237.4|757237.4|758218.2|757218.2|758244.5|757244.5|758212.7|757212.7|22
1641384310000|2022-01-05 12:05:10|758219.4|757219.4|758221|757221|758226.1|757226.1|758213.2|757213.2|15
1641384320000|2022-01-05 12:05:20|758231.2|757231.2|758218.9|757218.9|758231.2|757231.2|758218.4|757218.4|6
1641384330000|2022-01-05 12:05:30|758217.4|757217.4|758170|757170|758225.8|757225.8|758164.1|757164.1|24
1641384340000|2022-01-05 12:05:40|758167.2|757167.2|758183.4|757183.4|758194.7|757194.7|758147.9|757147.9|25
1641384350000|2022-01-05 12:05:50|758184.1|757184.1|758158.7|757158.7|758186.6|757186.6|758153.2|757153.2|31
1641384360000|2022-01-05 12:06:00|758159.5|757159.5|758640.8|756640.8|758649.4|757159.5|758138.3|756640.2|33
1641384370000|2022-01-05 12:06:10|758130.5|757130.5|758083|757083|758130.5|757130.5|758081.6|757081.6|25
1641384380000|2022-01-05 12:06:20|758085.5|757085.5|758543.2|756543.2|758552.1|757091.7|758050.5|756540.2|28
1641384390000|2022-01-05 12:06:30|758542.5|756542.5|758066.5|757066.5|758561.8|757067.5|758059.8|756539.7|24
1641384400000|2022-01-05 12:06:40|758052.6|757052.6|758051.6|757051.6|758062.7|757062.7|758038.2|757038.2|24
1641384410000|2022-01-05 12:06:50|758053.6|757053.6|758056.2|757056.2|758063.9|757063.9|758045.3|757045.3|22
1641384420000|2022-01-05 12:07:00|758043.4|757043.4|758049.3|757049.3|758553.4|757054.1|758016.8|756545.5|23
1641384430000|2022-01-05 12:07:10|758045.6|757045.6|758044|757044|758055.1|757055.1|758038.5|757038.5|32
1641384440000|2022-01-05 12:07:20|758044.5|757044.5|758062.3|757062.3|758067.5|757067.5|758034.6|757034.6|21
1641384450000|2022-01-05 12:07:30|758061.8|757061.8|758060.2|757060.2|758063.6|757063.6|758042.7|757042.7|24
1641384460000|2022-01-05 12:07:40|758060.6|757060.6|758033|757033|758537.8|757060.6|758033|756528.8|23
1641384470000|2022-01-05 12:07:50|758028.6|757028.6|757966.3|756966.3|758038.4|757038.4|757966.3|756966.3|25
1641384480000|2022-01-05 12:08:00|757960.7|756960.7|757960.2|756960.2|757977.3|756977.3|757947.2|756947.2|32
1641384490000|2022-01-05 12:08:10|757959.7|756959.7|757946.4|756946.4|757959.7|756959.7|757930|756930|26
1641384500000|2022-01-05 12:08:20|757941.8|756941.8|757942.3|756942.3|757947.8|756947.8|757939.9|756939.9|18
1641384510000|2022-01-05 12:08:30|757946.7|756946.7|757938.5|756938.5|757958.8|756958.8|757938.5|756938.5|25
1641384520000|2022-01-05 12:08:40|757938.4|756938.4|757946.7|756946.7|757946.7|756946.7|757928|756928|23
1641384530000|2022-01-05 12:08:50|757936.4|756936.4|757970.4|756970.4|757979.5|756979.5|757936.4|756936.4|29
1641384540000|2022-01-05 12:09:00|757970.1|756970.1|757941.2|756941.2|757970.1|756970.1|757930.4|756930.4|28
1641384550000|2022-01-05 12:09:10|757934.8|756934.8|757934.4|756934.4|757944.8|756944.8|757919.6|756919.6|15
1641384560000|2022-01-05 12:09:20|757932.6|756932.6|757928.7|756928.7|757942.4|756942.4|757926.5|756926.5|25
1641384570000|2022-01-05 12:09:30|757931.9|756931.9|757924.6|756924.6|757934.4|756934.4|757919.1|756919.1|17
1641384580000|2022-01-05 12:09:40|757929.9|756929.9|757937.9|756937.9|757937.9|756937.9|757913.9|756913.9|22
1641384590000|2022-01-05 12:09:50|757934.8|756934.8|757927.7|756927.7|757936.5|756936.5|757918.5|756918.5|25
1641384600000|2022-01-05 12:10:00|757929.3|756929.3|757940.6|756940.6|757949|756949|757919.9|756919.9|32
1641384610000|2022-01-05 12:10:10|757939.7|756939.7|757948.7|756948.7|757968|756968|757939.7|756939.7|19
1641384620000|2022-01-05 12:10:20|757951.5|756951.5|757863.2|756863.2|757954.7|756954.7|757840.9|756840.9|27
1641384630000|2022-01-05 12:10:30|757868.8|756868.8|757895.3|756895.3|757898.1|756898.1|757862.6|756862.6|24
1641384640000|2022-01-05 12:10:40|757892.5|756892.5|757734.6|756734.6|757897.1|756897.1|757630.6|756630.6|29
1641384650000|2022-01-05 12:10:50|757731|756731|757737.1|756737.1|757750.2|756750.2|757704|756704|27
1641384660000|2022-01-05 12:11:00|757740.6|756740.6|757590.4|756590.4|757743.9|756743.9|757545.3|756545.3|27
1641384670000|2022-01-05 12:11:10|757584.9|756584.9|757431.3|756431.3|757601.8|756601.8|757431.3|756431.3|30
1641384680000|2022-01-05 12:11:20|757443.5|756443.5|757413.9|756413.9|757443.5|756443.5|757392.1|756392.1|32
1641384690000|2022-01-05 12:11:30|757418.8|756418.8|757425.5|756425.5|757437|756437|757404.6|756404.6|19
1641384700000|2022-01-05 12:11:40|757426.2|756426.2|757409.6|756409.6|757432.1|756432.1|757409.6|756409.6|22
1641384710000|2022-01-05 12:11:50|757391|756391|757434.6|756434.6|757434.6|756434.6|757380.9|756380.9|22
1641384720000|2022-01-05 12:12:00|757435.2|756435.2|757434.6|756434.6|757437.4|756437.4|757423.3|756423.3|21
1641384730000|2022-01-05 12:12:10|757433.9|756433.9|757425.9|756425.9|757447.4|756447.4|757425.9|756425.9|26
1641384740000|2022-01-05 12:12:20|757424.5|756424.5|757438.8|756438.8|757438.8|756438.8|757421.7|756421.7|23
1641384750000|2022-01-05 12:12:30|757434.3|756434.3|757432.9|756432.9|757448.7|756448.7|757431.8|756431.8|21
1641384760000|2022-01-05 12:12:40|757433|756433|757471.3|756471.3|757471.3|756471.3|757431.1|756431.1|19
1641384770000|2022-01-05 12:12:50|757470.5|756470.5|757494.4|756494.4|757494.4|756494.4|757463.3|756463.3|17
1641384780000|2022-01-05 12:13:00|757489.7|756489.7|757484.6|756484.6|757493.5|756493.5|757483|756483|18
1641384790000|2022-01-05 12:13:10|757487.4|756487.4|757487.9|756487.9|757487.9|756487.9|757482.8|756482.8|17
1641384800000|2022-01-05 12:13:20|757485.8|756485.8|757480.1|756480.1|757485.8|756485.8|757475.3|756475.3|15
1641384810000|2022-01-05 12:13:30|757476.7|756476.7|757492.4|756492.4|757498.8|756498.8|757476.7|756476.7|21
1641384820000|2022-01-05 12:13:40|757491.9|756491.9|757426.7|756426.7|757496.3|756496.3|757426.4|756426.4|22
1641384830000|2022-01-05 12:13:50|757424.4|756424.4|757425.8|756425.8|757435.7|756435.7|757421.3|756421.3|26
1641384840000|2022-01-05 12:14:00|757428.4|756428.4|757423.3|756423.3|757428.4|756428.4|757413.8|756413.8|25
1641384850000|2022-01-05 12:14:10|757423.6|756423.6|757431|756431|757442.5|756442.5|757423.6|756423.6|19
1641384860000|2022-01-05 12:14:20|757432.2|756432.2|757420.4|756420.4|757434.1|756434.1|757418.6|756418.6|26
1641384870000|2022-01-05 12:14:30|757430.5|756430.5|757415.7|756415.7|757430.5|756430.5|757401.5|756401.5|22
1641384880000|2022-01-05 12:14:40|757422.6|756422.6|757417.8|756417.8|757426.9|756426.9|757399.6|756399.6|26
1641384890000|2022-01-05 12:14:50|757421.2|756421.2|757414|756414|757421.2|756421.2|757414|756414|19
1641384900000|2022-01-05 12:15:00|757411.5|756411.5|757408.9|756408.9|757412.1|756412.1|757401|756401|21
1641384910000|2022-01-05 12:15:10|757408.5|756408.5|757422|756422|757432.4|756432.4|757408.2|756408.2|15
1641384920000|2022-01-05 12:15:20|757422.1|756422.1|757431.3|756431.3|757445.8|756445.8|757419.5|756419.5|26
1641384930000|2022-01-05 12:15:30|757432.9|756432.9|757431.9|756431.9|757442|756442|757428.8|756428.8|17
1641384940000|2022-01-05 12:15:40|757432|756432|757436.7|756436.7|757447.4|756447.4|757432|756432|21
1641384950000|2022-01-05 12:15:50|757434.7|756434.7|757442.8|756442.8|757455|756455|757433.9|756433.9|15
1641384960000|2022-01-05 12:16:00|757446.4|756446.4|757500.8|756500.8|757500.8|756500.8|757446.4|756446.4|25
1641384970000|2022-01-05 12:16:10|757493.4|756493.4|757501|756501|757508|756508|757493.4|756493.4|24
1641384980000|2022-01-05 12:16:20|757501.2|756501.2|757500.3|756500.3|757507|756507|757498.8|756498.8|20
1641384990000|2022-01-05 12:16:30|757498.8|756498.8|757499.5|756499.5|757499.5|756499.5|757496|756496|18
1641385000000|2022-01-05 12:16:40|757498.6|756498.6|757497.4|756497.4|757504.1|756504.1|757495.7|756495.7|16
1641385010000|2022-01-05 12:16:50|757497.6|756497.6|757492.2|756492.2|757497.6|756497.6|757490.5|756490.5|16
1641385020000|2022-01-05 12:17:00|757491.9|756491.9|757482.2|756482.2|757500.9|756500.9|757466.4|756466.4|17
1641385030000|2022-01-05 12:17:10|757479.5|756479.5|757458.2|756458.2|757479.5|756479.5|757451.1|756451.1|21
1641385040000|2022-01-05 12:17:20|757457.6|756457.6|757460.4|756460.4|757469.4|756469.4|757455.4|756455.4|17
1641385050000|2022-01-05 12:17:30|757460.5|756460.5|757467.3|756467.3|757467.3|756467.3|757460.5|756460.5|8
1641385060000|2022-01-05 12:17:40|757467.6|756467.6|757467.5|756467.5|757468.5|756468.5|757460.6|756460.6|14
1641385070000|2022-01-05 12:17:50|757464.5|756464.5|757462|756462|757468.4|756468.4|757456|756456|17
1641385080000|2022-01-05 12:18:00|757467.3|756467.3|757366.4|756366.4|757467.3|756467.3|757359.9|756359.9|33
1641385090000|2022-01-05 12:18:10|757342.8|756342.8|757230.9|756230.9|757342.8|756342.8|757206|756206|37
1641385100000|2022-01-05 12:18:20|757236.8|756236.8|757832.3|755832.3|757844|756344.7|757236.8|755829.5|39
1641385110000|2022-01-05 12:18:30|757834.2|755834.2|757384.6|756384.6|757834.2|756390.5|757307.4|755819.6|38
1641385120000|2022-01-05 12:18:40|757388.9|756388.9|757890.1|755890.1|757897.2|756392.5|757387.2|755883|30
1641385130000|2022-01-05 12:18:50|757883|755883|757382.7|756382.7|757888.7|756389|757372.1|755883|20
1641385140000|2022-01-05 12:19:00|757384.3|756384.3|757349|756349|757841.2|756384.3|757332.3|755813|28
1641385150000|2022-01-05 12:19:10|757344.1|756344.1|757469.1|756469.1|757956.1|756469.1|757344.1|755914.1|28
1641385160000|2022-01-05 12:19:20|757478.7|756478.7|757475.8|756475.8|757481.4|756481.4|757462.1|756462.1|25
1641385170000|2022-01-05 12:19:30|757479.1|756479.1|757477.4|756477.4|757488.6|756488.6|757465.6|756465.6|24
1641385180000|2022-01-05 12:19:40|757477.6|756477.6|757482.8|756482.8|757492.1|756492.1|757477.1|756477.1|22
1641385190000|2022-01-05 12:19:50|757482.9|756482.9|757486|756486|757497.4|756497.4|757480.2|756480.2|20
1641385200000|2022-01-05 12:20:00|757485.4|756485.4|757488.1|756488.1|757490.8|756490.8|757483.3|756483.3|15
1641385210000|2022-01-05 12:20:10|757490.2|756490.2|757457.4|756457.4|757490.2|756490.2|757452.7|756452.7|24
1641385220000|2022-01-05 12:20:20|757458.2|756458.2|757440|756440|757463.9|756463.9|757436.5|756436.5|23
1641385230000|2022-01-05 12:20:30|757437.4|756437.4|757443.4|756443.4|757446.4|756446.4|757436.9|756436.9|21
1641385240000|2022-01-05 12:20:40|757436.5|756436.5|757425.3|756425.3|757437.5|756437.5|757423.6|756423.6|21
1641385250000|2022-01-05 12:20:50|757425.6|756425.6|757416.9|756416.9|757436.4|756436.4|757410.9|756410.9|19
1641385260000|2022-01-05 12:21:00|757417.4|756417.4|757457.3|756457.3|757945|756466.3|757417.4|755931.5|23
1641385270000|2022-01-05 12:21:10|757461.8|756461.8|757456.7|756456.7|757467.7|756467.7|757447.7|756447.7|27
1641385280000|2022-01-05 12:21:20|757462.9|756462.9|757454.2|756454.2|757462.9|756462.9|757420.8|756420.8|21
1641385290000|2022-01-05 12:21:30|757452.5|756452.5|757435.6|756435.6|757452.5|756452.5|757435.6|756435.6|13
1641385300000|2022-01-05 12:21:40|757429.5|756429.5|757431.9|756431.9|757432|756432|757406.6|756406.6|22
1641385310000|2022-01-05 12:21:50|757430.7|756430.7|757419.9|756419.9|757434.5|756434.5|757411.4|756411.4|18
1641385320000|2022-01-05 12:22:00|757413.5|756413.5|757416|756416|757427.1|756427.1|757411.5|756411.5|20
1641385330000|2022-01-05 12:22:10|757416.5|756416.5|757438|756438|757444.3|756444.3|757416.5|756416.5|20
1641385340000|2022-01-05 12:22:20|757438.2|756438.2|757394.3|756394.3|757883.8|756438.5|757368.6|755873.6|36
1641385350000|2022-01-05 12:22:30|757389.3|756389.3|757386.2|756386.2|757396.3|756396.3|757386.2|756386.2|16
1641385360000|2022-01-05 12:22:40|757389.5|756389.5|757394.6|756394.6|757397.8|756397.8|757382.9|756382.9|20
1641385370000|2022-01-05 12:22:50|757394.3|756394.3|757391.8|756391.8|757394.4|756394.4|757386.7|756386.7|12
1641385380000|2022-01-05 12:23:00|757378.1|756378.1|757348.8|756348.8|757383.6|756383.6|757316.5|756316.5|22
1641385390000|2022-01-05 12:23:10|757350.1|756350.1|757360.6|756360.6|757362.7|756362.7|757350.1|756350.1|11
1641385400000|2022-01-05 12:23:20|757362|756362|757366.4|756366.4|757367.3|756367.3|757356.7|756356.7|18
1641385410000|2022-01-05 12:23:30|757363.9|756363.9|757397.7|756397.7|757402.5|756402.5|757363.9|756363.9|21
1641385420000|2022-01-05 12:23:40|757393.6|756393.6|757389|756389|757398.9|756398.9|757389|756389|17
1641385430000|2022-01-05 12:23:50|757390.3|756390.3|757372.8|756372.8|757390.6|756390.6|757360.1|756360.1|18
1641385440000|2022-01-05 12:24:00|757373|756373|757382.4|756382.4|757387.2|756387.2|757372.7|756372.7|22
1641385450000|2022-01-05 12:24:10|757384.1|756384.1|757380.3|756380.3|757385.5|756385.5|757364.1|756364.1|17
1641385460000|2022-01-05 12:24:20|757381.8|756381.8|757442.7|756442.7|757444.8|756444.8|757379.1|756379.1|22
1641385470000|2022-01-05 12:24:30|757443.1|756443.1|757453.4|756453.4|757457.7|756457.7|757440.1|756440.1|21
1641385480000|2022-01-05 12:24:40|757454.4|756454.4|757442.1|756442.1|757455.7|756455.7|757427.3|756427.3|20
1641385490000|2022-01-05 12:24:50|757441.5|756441.5|757445.6|756445.6|757447.5|756447.5|757437.5|756437.5|16
1641385500000|2022-01-05 12:25:00|757445.9|756445.9|757420.5|756420.5|757446.3|756446.3|757397.6|756397.6|31
1641385510000|2022-01-05 12:25:10|757418.6|756418.6|757416.3|756416.3|757421.3|756421.3|757410.8|756410.8|18
1641385520000|2022-01-05 12:25:20|757416.8|756416.8|757420.3|756420.3|757420.4|756420.4|757416.4|756416.4|9
1641385530000|2022-01-05 12:25:30|757420.7|756420.7|757406.1|756406.1|757425.3|756425.3|757404.3|756404.3|17
1641385540000|2022-01-05 12:25:40|757408.7|756408.7|757410.3|756410.3|757412|756412|757395.7|756395.7|13
1641385550000|2022-01-05 12:25:50|757410.8|756410.8|757421.9|756421.9|757421.9|756421.9|757410.3|756410.3|21
1641385560000|2022-01-05 12:26:00|757424.5|756424.5|757441.2|756441.2|757480.8|756480.8|757424.5|756424.5|25
1641385570000|2022-01-05 12:26:10|757442.2|756442.2|757436.7|756436.7|757442.2|756442.2|757429.6|756429.6|14
1641385580000|2022-01-05 12:26:20|757436.3|756436.3|757285.9|756285.9|757436.3|756436.3|757281|756281|19
1641385590000|2022-01-05 12:26:30|757278.9|756278.9|757492.3|755492.3|757523.3|756278.9|756958.5|755447|33
1641385600000|2022-01-05 12:26:40|757488.9|755488.9|756961.1|755961.1|757494.5|755988|756961.1|755408.2|35
1641385610000|2022-01-05 12:26:50|757488.3|755488.3|757504.9|755504.9|757508.8|755999.3|756973.3|755482.8|28
1641385620000|2022-01-05 12:27:00|757510.2|755510.2|756879|755879|757510.2|755998|756879|755409.1|30
1641385630000|2022-01-05 12:27:10|756893|755893|756912|755912|756912|755912|756858|755858|31
1641385640000|2022-01-05 12:27:20|756882.8|755882.8|756920.4|755920.4|757370.5|755930.6|756875.6|755370.5|28
1641385650000|2022-01-05 12:27:30|756914.2|755914.2|756900.6|755900.6|756939.2|755939.2|756892.6|755892.6|19
1641385660000|2022-01-05 12:27:40|756904.1|755904.1|756846.8|755846.8|756904.1|755904.1|756846.8|755846.8|21
1641385670000|2022-01-05 12:27:50|756851.1|755851.1|756965|755965|757436.3|755965|756851.1|755436.3|32
1641385680000|2022-01-05 12:28:00|756957.3|755957.3|756909.8|755909.8|757443.3|755957.3|756887.2|755378.3|29
1641385690000|2022-01-05 12:28:10|756906|755906|757375.2|755375.2|757381.4|755910.1|756870.3|755375.1|14
1641385700000|2022-01-05 12:28:20|757375.6|755375.6|756828.4|755828.4|757402.3|755915.9|756817.8|755375.6|18
1641385710000|2022-01-05 12:28:30|756796.6|755796.6|757267.6|755267.6|757267.6|755796.6|756733.4|755267.6|21
1641385720000|2022-01-05 12:28:40|756765.2|755765.2|756767.7|755767.7|757278.6|755792.4|756748.7|755227|33
1641385730000|2022-01-05 12:28:50|756789.7|755789.7|757304.1|755304.1|757307.8|755815|756770.1|755302.7|23
1641385740000|2022-01-05 12:29:00|757311.7|755311.7|757410.3|755410.3|757429|755918.5|756843.5|755302.6|30
1641385750000|2022-01-05 12:29:10|757415.7|755415.7|757065.3|756065.3|757426.2|756080.8|757053.3|755415.7|25
1641385760000|2022-01-05 12:29:20|757056.5|756056.5|757019.2|756019.2|757552.7|756081.2|757019.2|755524.6|27
1641385770000|2022-01-05 12:29:30|757043.1|756043.1|756928.6|755928.6|757544.8|756103.1|756907.7|755529.1|32
1641385780000|2022-01-05 12:29:40|756894.1|755894.1|756902.7|755902.7|756928.1|755928.1|756891.1|755891.1|26
1641385790000|2022-01-05 12:29:50|756912.5|755912.5|756907.8|755907.8|756912.5|755912.5|756892.3|755892.3|16
1641385800000|2022-01-05 12:30:00|756903.3|755903.3|756896|755896|756920.1|755920.1|756891.4|755891.4|30
1641385810000|2022-01-05 12:30:10|756907.5|755907.5|757017.6|756017.6|757454.4|756019.9|756905.6|755406.8|29
1641385820000|2022-01-05 12:30:20|757016.9|756016.9|757005.1|756005.1|757019.9|756019.9|757005.1|756005.1|24
1641385830000|2022-01-05 12:30:30|757010.6|756010.6|757012.6|756012.6|757016.9|756016.9|757009.5|756009.5|25
1641385840000|2022-01-05 12:30:40|757013.1|756013.1|757006.1|756006.1|757015|756015|756991.4|755991.4|17
1641385850000|2022-01-05 12:30:50|756987.5|755987.5|756984.7|755984.7|757013.6|756013.6|756979.6|755979.6|26
1641385860000|2022-01-05 12:31:00|756990.1|755990.1|757143.9|756143.9|757206|756206|756983|755983|31
1641385870000|2022-01-05 12:31:10|757148.3|756148.3|757146.8|756146.8|757151.7|756151.7|757130.9|756130.9|23
1641385880000|2022-01-05 12:31:20|757146.5|756146.5|757118.9|756118.9|757154.7|756154.7|757108.1|756108.1|26
1641385890000|2022-01-05 12:31:30|757126.2|756126.2|757635.1|755635.1|757635.1|756146.5|757119.6|755624.4|22
1641385900000|2022-01-05 12:31:40|757634|755634|757668.5|755668.5|757670.2|756164.5|757149.2|755625|23
1641385910000|2022-01-05 12:31:50|757668|755668|757207.6|756207.6|757686.2|756212.7|757187.1|755666.6|27
1641385920000|2022-01-05 12:32:00|757207|756207|757212.7|756212.7|757234.8|756234.8|757200.3|756200.3|27
1641385930000|2022-01-05 12:32:10|757215.8|756215.8|757215.3|756215.3|757220.2|756220.2|757212.2|756212.2|23
1641385940000|2022-01-05 12:32:20|757216.4|756216.4|757726.2|755726.2|757728.6|756227.1|757211.1|755723.6|23
1641385950000|2022-01-05 12:32:30|757722.9|755722.9|757725.9|755725.9|757728.2|755728.2|757722.9|755722.9|10
1641385960000|2022-01-05 12:32:40|757725|755725|757199.8|756199.8|757725|756203|757187.7|755711.2|21
1641385970000|2022-01-05 12:32:50|757685.9|755685.9|757214.9|756214.9|757698.7|756217.2|757200.2|755685.9|18
1641385980000|2022-01-05 12:33:00|757713.3|755713.3|757214.9|756214.9|757713.3|756240|757204.1|755712.5|23
1641385990000|2022-01-05 12:33:10|757211.8|756211.8|757206.6|756206.6|757212.3|756212.3|757196.4|756196.4|21
1641386000000|2022-01-05 12:33:20|757202.8|756202.8|757194.8|756194.8|757209.2|756209.2|757193.5|756193.5|16
1641386010000|2022-01-05 12:33:30|757194.2|756194.2|757191.7|756191.7|757196|756196|757180.6|756180.6|12
1641386020000|2022-01-05 12:33:40|757187.9|756187.9|757226.3|756226.3|757229.9|756229.9|757187.1|756187.1|26
1641386030000|2022-01-05 12:33:50|757208.6|756208.6|757200.5|756200.5|757217|756217|757194.8|756194.8|16
1641386040000|2022-01-05 12:34:00|757205|756205|757233.3|756233.3|757233.3|756233.3|757197.8|756197.8|28
1641386050000|2022-01-05 12:34:10|757241.5|756241.5|757249.1|756249.1|757249.3|756249.3|757227.6|756227.6|24
1641386060000|2022-01-05 12:34:20|757243.2|756243.2|757245.6|756245.6|757257.5|756257.5|757231|756231|20
1641386070000|2022-01-05 12:34:30|757247|756247|757239.9|756239.9|757251|756251|757230.6|756230.6|12
1641386080000|2022-01-05 12:34:40|757240.6|756240.6|757298.9|756298.9|757359.7|756359.7|757240.6|756240.6|27
1641386090000|2022-01-05 12:34:50|757803.7|755803.7|757753.3|755753.3|757804.7|756289.2|757265.7|755740.9|26
1641386100000|2022-01-05 12:35:00|757756.3|755756.3|757653.2|755653.2|757756.3|756193.7|757125|755639.2|30
1641386110000|2022-01-05 12:35:10|757638.4|755638.4|757654.6|755654.6|757669.5|756176|757151.3|755638.4|26
1641386120000|2022-01-05 12:35:20|757654.9|755654.9|757678.8|755678.8|757678.8|755678.8|757654.2|755654.2|19
1641386130000|2022-01-05 12:35:30|757183.6|756183.6|757689.8|755689.8|757694.4|756189.5|757183.6|755685.5|27
1641386140000|2022-01-05 12:35:40|757182.7|756182.7|757202.5|756202.5|757213.5|756213.5|757182.7|756182.7|30
1641386150000|2022-01-05 12:35:50|757201.2|756201.2|757203.4|756203.4|757203.4|756203.4|757194.3|756194.3|17
1641386160000|2022-01-05 12:36:00|757202.9|756202.9|757191|756191|757203.3|756203.3|757189.4|756189.4|21
1641386170000|2022-01-05 12:36:10|757190.9|756190.9|757648.2|755648.2|757653.6|756190.9|757128.9|755645|23
1641386180000|2022-01-05 12:36:20|757645.6|755645.6|757134.5|756134.5|757646.9|756155.5|757134.5|755641.4|13
1641386190000|2022-01-05 12:36:30|757133.6|756133.6|757142.8|756142.8|757144.2|756144.2|757133.6|756133.6|7
1641386200000|2022-01-05 12:36:40|757140.4|756140.4|757139.8|756139.8|757140.6|756140.6|757138.2|756138.2|6
1641386210000|2022-01-05 12:36:50|757153.6|756153.6|757155.6|756155.6|757167.5|756167.5|757119|756119|15
1641386220000|2022-01-05 12:37:00|757151.5|756151.5|757150.6|756150.6|757155.9|756155.9|757143.7|756143.7|14
1641386230000|2022-01-05 12:37:10|757148.4|756148.4|757256.9|756256.9|757256.9|756256.9|757145.4|756145.4|24
1641386240000|2022-01-05 12:37:20|757256.3|756256.3|757243.5|756243.5|757260.6|756260.6|757221.2|756221.2|32
1641386250000|2022-01-05 12:37:30|757248.3|756248.3|757240.6|756240.6|757252.7|756252.7|757239.3|756239.3|26
1641386260000|2022-01-05 12:37:40|757240.9|756240.9|757241.3|756241.3|757244|756244|757216.7|756216.7|12
1641386270000|2022-01-05 12:37:50|757244.7|756244.7|757240.9|756240.9|757244.7|756244.7|757224.9|756224.9|15
1641386280000|2022-01-05 12:38:00|757238.7|756238.7|757152.7|756152.7|757240.9|756240.9|757147.1|756147.1|34
1641386290000|2022-01-05 12:38:10|757151|756151|757139.2|756139.2|757154.3|756154.3|757126.6|756126.6|26
1641386300000|2022-01-05 12:38:20|757142|756142|757147.6|756147.6|757148.8|756148.8|757135|756135|21
1641386310000|2022-01-05 12:38:30|757146.1|756146.1|757154|756154|757154|756154|757124|756124|28
1641386320000|2022-01-05 12:38:40|757152.8|756152.8|757172.5|756172.5|757173|756173|757129.1|756129.1|32
1641386330000|2022-01-05 12:38:50|757172|756172|757139.4|756139.4|757179.9|756179.9|757126.6|756126.6|27
1641386340000|2022-01-05 12:39:00|757141.1|756141.1|757184.1|756184.1|757188.9|756188.9|757129.4|756129.4|26
1641386350000|2022-01-05 12:39:10|757189.8|756189.8|757108|756108|757251.6|756251.6|757108|756108|13
1641386360000|2022-01-05 12:39:20|757107|756107|757071.5|756071.5|757175.9|756175.9|757034.1|756034.1|34
1641386370000|2022-01-05 12:39:30|757072.9|756072.9|757058.9|756058.9|757073.4|756073.4|757048.8|756048.8|19
1641386380000|2022-01-05 12:39:40|757063.1|756063.1|757060.8|756060.8|757068.7|756068.7|757043.9|756043.9|27
1641386390000|2022-01-05 12:39:50|757061.4|756061.4|757057.9|756057.9|757067|756067|757050.1|756050.1|20
1641386400000|2022-01-05 12:40:00|757052.6|756052.6|757748.3|755748.3|757753.6|756254.8|757052.6|755678.2|33
1641386410000|2022-01-05 12:40:10|757746.5|755746.5|757223|756223|757746.5|756259.1|757211.8|755735|23
1641386420000|2022-01-05 12:40:20|757217.5|756217.5|757209.8|756209.8|757227.7|756227.7|757205.1|756205.1|18
1641386430000|2022-01-05 12:40:30|757196.8|756196.8|757676.4|755676.4|757679|756204.2|757155.1|755669.2|23
1641386440000|2022-01-05 12:40:40|757668.6|755668.6|757173.7|756173.7|757670.7|756181.6|757171.8|755667|15
1641386450000|2022-01-05 12:40:50|757175.6|756175.6|757044.9|756044.9|757538.5|756175.6|757039.8|755533.8|28
1641386460000|2022-01-05 12:41:00|757043.1|756043.1|756986.4|755986.4|757057.2|756057.2|756986.4|755986.4|27
1641386470000|2022-01-05 12:41:10|756983.7|755983.7|757078.2|756078.2|757092.2|756092.2|756980.5|755980.5|27
1641386480000|2022-01-05 12:41:20|757068.7|756068.7|757074.2|756074.2|757115.6|756115.6|757068.7|756068.7|13
1641386490000|2022-01-05 12:41:30|757077.5|756077.5|757148.7|756148.7|757169.9|756169.9|757077.5|756077.5|21
1641386500000|2022-01-05 12:41:40|757150.2|756150.2|757650.4|755650.4|757660.9|756176.9|757137.6|755643.6|26
1641386510000|2022-01-05 12:41:50|757653.6|755653.6|757164.8|756164.8|757657.2|756164.8|757157.1|755653.6|15
1641386520000|2022-01-05 12:42:00|757167.9|756167.9|757160.1|756160.1|757167.9|756167.9|757156.9|756156.9|14
1641386530000|2022-01-05 12:42:10|757160.9|756160.9|757162.5|756162.5|757165|756165|757153.8|756153.8|17
1641386540000|2022-01-05 12:42:20|757163|756163|757135.8|756135.8|757166.4|756166.4|757135.8|756135.8|12
1641386550000|2022-01-05 12:42:30|757132.3|756132.3|757088.9|756088.9|757132.3|756132.3|757088.9|756088.9|20
1641386560000|2022-01-05 12:42:40|757099.4|756099.4|757095.8|756095.8|757103.7|756103.7|757083.9|756083.9|24
1641386570000|2022-01-05 12:42:50|757094.8|756094.8|757094.4|756094.4|757101.3|756101.3|757086.9|756086.9|19
1641386580000|2022-01-05 12:43:00|757093.7|756093.7|757089|756089|757106.1|756106.1|757089|756089|17
1641386590000|2022-01-05 12:43:10|757092.8|756092.8|757002.5|756002.5|757507.9|756092.8|756987.8|755491.8|28
1641386600000|2022-01-05 12:43:20|756998.2|755998.2|756967.7|755967.7|757503.8|755998.2|756955.4|755492.7|20
1641386610000|2022-01-05 12:43:30|756966.3|755966.3|756958.7|755958.7|756966.9|755966.9|756958.7|755958.7|17
1641386620000|2022-01-05 12:43:40|756959|755959|756967.4|755967.4|756968.1|755968.1|756956.8|755956.8|15
1641386630000|2022-01-05 12:43:50|756965|755965|756962.3|755962.3|756967.5|755967.5|756960.5|755960.5|12
1641386640000|2022-01-05 12:44:00|756962.1|755962.1|757724.8|755724.8|757724.8|756199.9|756962.1|755689.6|20
1641386650000|2022-01-05 12:44:10|757695.4|755695.4|757699.4|755699.4|757713.9|755713.9|757693|755693|26
1641386660000|2022-01-05 12:44:20|757704.6|755704.6|757717.1|755717.1|757724.2|756216.1|757202|755682.1|23
1641386670000|2022-01-05 12:44:30|757704.5|755704.5|757222.9|756222.9|757716.1|756259.7|757209.5|755704.5|27
1641386680000|2022-01-05 12:44:40|757222.8|756222.8|757270.5|756270.5|757743.9|756271|757219.1|755737|17
1641386690000|2022-01-05 12:44:50|757250.2|756250.2|757260.9|756260.9|757780.3|756274.1|757250.2|755755.5|27
1641386700000|2022-01-05 12:45:00|757269.1|756269.1|757767.3|755767.3|757777.9|756269.1|757260.4|755747.8|28
1641386710000|2022-01-05 12:45:10|757763.9|755763.9|757250|756250|757768.3|756250|757249.1|755753.7|14
1641386720000|2022-01-05 12:45:20|757261.6|756261.6|757325.4|756325.4|757345.5|756345.5|757261.6|756261.6|23
1641386730000|2022-01-05 12:45:30|757325.3|756325.3|757319.7|756319.7|757325.3|756325.3|757304.3|756304.3|24
1641386740000|2022-01-05 12:45:40|757321.8|756321.8|757319.5|756319.5|757334.2|756334.2|757305.8|756305.8|20
1641386750000|2022-01-05 12:45:50|757316.1|756316.1|757320.8|756320.8|757337.2|756337.2|757312.2|756312.2|25
1641386760000|2022-01-05 12:46:00|757323.3|756323.3|757326.2|756326.2|757326.8|756326.8|757318.4|756318.4|17
1641386770000|2022-01-05 12:46:10|757325.9|756325.9|757366.7|756366.7|757395.2|756395.2|757325.9|756325.9|25
1641386780000|2022-01-05 12:46:20|757365.4|756365.4|757368.1|756368.1|757384.1|756384.1|757362.6|756362.6|21
1641386790000|2022-01-05 12:46:30|757382.9|756382.9|757475.8|756475.8|757477.5|756477.5|757359.8|756359.8|20
1641386800000|2022-01-05 12:46:40|757468.8|756468.8|757474.1|756474.1|757490.8|756490.8|757467.5|756467.5|21
1641386810000|2022-01-05 12:46:50|757486.3|756486.3|757630.2|756630.2|757660.2|756660.2|757481.9|756481.9|37
1641386820000|2022-01-05 12:47:00|757633.9|756633.9|757671.8|756671.8|757671.8|756671.8|757608.7|756608.7|23
1641386830000|2022-01-05 12:47:10|757703.5|756703.5|757661.8|756661.8|757703.5|756703.5|757636.6|756636.6|27
1641386840000|2022-01-05 12:47:20|757659.8|756659.8|757701.1|756701.1|757710.4|756710.4|757659.8|756659.8|26
1641386850000|2022-01-05 12:47:30|757701|756701|757623.6|756623.6|757732.7|756732.7|757620.9|756620.9|26
1641386860000|2022-01-05 12:47:40|757627|756627|757736.4|756736.4|757743.6|756743.6|757621.6|756621.6|20
1641386870000|2022-01-05 12:47:50|757736.1|756736.1|757738.6|756738.6|757742.6|756742.6|757732.6|756732.6|15
1641386880000|2022-01-05 12:48:00|757741.2|756741.2|757754.4|756754.4|757759.7|756759.7|757732.6|756732.6|26
1641386890000|2022-01-05 12:48:10|757750.2|756750.2|757753.3|756753.3|757758.7|756758.7|757747.8|756747.8|18
1641386900000|2022-01-05 12:48:20|757755.3|756755.3|757680.2|756680.2|758305.8|756800.8|757679.2|756301.4|24
1641386910000|2022-01-05 12:48:30|757678.7|756678.7|757649.8|756649.8|757681.9|756681.9|757647.6|756647.6|17
1641386920000|2022-01-05 12:48:40|757660|756660|757631.7|756631.7|757660|756660|757621.7|756621.7|22
1641386930000|2022-01-05 12:48:50|757630.4|756630.4|757646|756646|757646|756646|757609.9|756609.9|23
1641386940000|2022-01-05 12:49:00|757654.3|756654.3|757645.7|756645.7|757661.7|756661.7|757589|756589|24
1641386950000|2022-01-05 12:49:10|757650.6|756650.6|757834.3|756834.3|758346.1|756849.3|757638.2|756346.1|24
1641386960000|2022-01-05 12:49:20|757835.5|756835.5|758334.2|756334.2|758344.7|756844.1|757833.4|756327.6|19
1641386970000|2022-01-05 12:49:30|758334.7|756334.7|757870.2|756870.2|758355.1|756877|757859|756334.7|13
1641386980000|2022-01-05 12:49:40|757868.4|756868.4|757955.8|756955.8|758468.7|756967.3|757868.4|756426.9|23
1641386990000|2022-01-05 12:49:50|757956.8|756956.8|757972.2|756972.2|757972.2|756972.2|757954.4|756954.4|12
1641387000000|2022-01-05 12:50:00|757973.6|756973.6|758462.5|756462.5|758465.6|756973.9|757961.2|756454.8|20
1641387010000|2022-01-05 12:50:10|758461|756461|758064.5|757064.5|758485.1|757075.6|758046.4|756455.2|25
1641387020000|2022-01-05 12:50:20|758055.8|757055.8|757996.8|756996.8|758520.4|757055.8|757992.3|756492.5|36
1641387030000|2022-01-05 12:50:30|757997.8|756997.8|758490.9|756490.9|758496.1|757001.7|757992.1|756490.9|17
1641387040000|2022-01-05 12:50:40|758487.4|756487.4|758539.7|756539.7|758539.7|756539.7|758481|756481|28
1641387050000|2022-01-05 12:50:50|758538.4|756538.4|758075.8|757075.8|758544.9|757083.2|758024|756529.8|23
1641387060000|2022-01-05 12:51:00|758082.3|757082.3|758081.4|757081.4|758577.5|757096.3|758062.4|756573|30
1641387070000|2022-01-05 12:51:10|758080.1|757080.1|758064.8|757064.8|758086.8|757086.8|758051.2|757051.2|19
1641387080000|2022-01-05 12:51:20|758066.1|757066.1|758112.7|757112.7|758112.7|757112.7|758066.1|757066.1|28
1641387090000|2022-01-05 12:51:30|758601.9|756601.9|758577.2|756577.2|758601.9|757090.3|758082.3|756571.3|27
1641387100000|2022-01-05 12:51:40|758575.2|756575.2|758075.6|757075.6|758578.1|757077.2|758071.3|756574.6|18
1641387110000|2022-01-05 12:51:50|758075.8|757075.8|758074.4|757074.4|758085.7|757085.7|758060.3|757060.3|18
1641387120000|2022-01-05 12:52:00|758570.1|756570.1|758087.8|757087.8|758579.2|757087.8|758074.7|756570.1|16
1641387130000|2022-01-05 12:52:10|758089.3|757089.3|758213.7|757213.7|758220.9|757220.9|758076.2|757076.2|23
1641387140000|2022-01-05 12:52:20|758255.5|757255.5|758274.7|757274.7|758282.6|757282.6|758223|757223|31
1641387150000|2022-01-05 12:52:30|758273.6|757273.6|758264.9|757264.9|758273.6|757273.6|758245.8|757245.8|26
1641387160000|2022-01-05 12:52:40|758266|757266|758263.5|757263.5|758266|757266|758260.2|757260.2|20
1641387170000|2022-01-05 12:52:50|758265.1|757265.1|758758.8|756758.8|758764.2|757269.4|758263.9|756758.8|20
1641387180000|2022-01-05 12:53:00|758761.9|756761.9|758272|757272|758770.7|757285.3|758267.9|756761.9|17
1641387190000|2022-01-05 12:53:10|758266.2|757266.2|758266.4|757266.4|758278.6|757278.6|758262.5|757262.5|14
1641387200000|2022-01-05 12:53:20|758270.2|757270.2|758277.6|757277.6|758783.2|757304|758264.4|756781.6|21
1641387210000|2022-01-05 12:53:30|758276.8|757276.8|758276.5|757276.5|758277.7|757277.7|758275.3|757275.3|15
1641387220000|2022-01-05 12:53:40|758270.1|757270.1|758272.1|757272.1|758280.9|757280.9|758264.1|757264.1|17
1641387230000|2022-01-05 12:53:50|758272.9|757272.9|758272.1|757272.1|758274.7|757274.7|758262.8|757262.8|24
1641387240000|2022-01-05 12:54:00|758272.6|757272.6|758871.2|756871.2|758872.4|757393.4|758271.3|756866.4|27
1641387250000|2022-01-05 12:54:10|758872.2|756872.2|758401.9|757401.9|758872.2|757433.3|758371.2|756867.7|32
1641387260000|2022-01-05 12:54:20|758410.3|757410.3|758363.6|757363.6|758410.3|757410.3|758351.1|757351.1|29
1641387270000|2022-01-05 12:54:30|758340.6|757340.6|758820.4|756820.4|758853.9|757340.6|758333.3|756820.1|22
1641387280000|2022-01-05 12:54:40|758822.2|756822.2|758295.7|757295.7|758822.2|757315.5|758295.7|756797.1|20
1641387290000|2022-01-05 12:54:50|758298|757298|758765.6|756765.6|758768.6|757303.1|758253.7|756751.1|32
1641387300000|2022-01-05 12:55:00|758766.4|756766.4|758768.1|756768.1|758783.7|757283.4|758279.6|756753.1|35
1641387310000|2022-01-05 12:55:10|758758.4|756758.4|758767|756767|758778.9|757246.1|758246.1|756758.4|26
1641387320000|2022-01-05 12:55:20|758766.8|756766.8|758724.3|756724.3|758771.9|757250.7|758224.9|756717.6|30
1641387330000|2022-01-05 12:55:30|758728.9|756728.9|758256.5|757256.5|758770.1|757258.6|758245.6|756724|24
1641387340000|2022-01-05 12:55:40|758259.2|757259.2|758215|757215|758762.7|757260.7|758193.5|756755.2|32
1641387350000|2022-01-05 12:55:50|758208.5|757208.5|758183.6|757183.6|758211.5|757211.5|758181.1|757181.1|19
1641387360000|2022-01-05 12:56:00|758181.7|757181.7|758241.5|757241.5|758241.5|757241.5|758178.1|757178.1|32
1641387370000|2022-01-05 12:56:10|758248.5|757248.5|758250.7|757250.7|758250.7|757250.7|758211.2|757211.2|30
1641387380000|2022-01-05 12:56:20|758247.9|757247.9|758201|757201|758248.2|757248.2|758175.7|757175.7|31
1641387390000|2022-01-05 12:56:30|758202|757202|758240.2|757240.2|758248.5|757248.5|758176.7|757176.7|23
1641387400000|2022-01-05 12:56:40|758228.6|757228.6|758246.1|757246.1|758247.7|757247.7|758214|757214|26
1641387410000|2022-01-05 12:56:50|758244.6|757244.6|758229.5|757229.5|758244.6|757244.6|758218.3|757218.3|25
1641387420000|2022-01-05 12:57:00|758231.7|757231.7|758193.4|757193.4|758242.9|757242.9|758184.4|757184.4|28
1641387430000|2022-01-05 12:57:10|758179.3|757179.3|758239.6|757239.6|758678|757244.5|758170.3|756675.8|34
1641387440000|2022-01-05 12:57:20|758231|757231|758201.2|757201.2|758235.2|757235.2|758148|757148|32
1641387450000|2022-01-05 12:57:30|758210.7|757210.7|758173.5|757173.5|758229.3|757229.3|758168.7|757168.7|23
1641387460000|2022-01-05 12:57:40|758167.3|757167.3|758178.1|757178.1|758227.3|757227.3|758167.3|757167.3|22
1641387470000|2022-01-05 12:57:50|758175.9|757175.9|758168.4|757168.4|758702|757208.9|758168.4|756674.2|21
1641387480000|2022-01-05 12:58:00|758156.5|757156.5|758152.8|757152.8|758164.2|757164.2|758124.6|757124.6|20
1641387490000|2022-01-05 12:58:10|758148.2|757148.2|758616.1|756616.1|758616.1|757209.5|758092.1|756510.6|38
1641387500000|2022-01-05 12:58:20|758621.2|756621.2|758623.3|756623.3|758624.4|756624.4|758588.4|756588.4|30
1641387510000|2022-01-05 12:58:30|758626.1|756626.1|758613.1|756613.1|758626.1|756626.1|758584.2|756584.2|31
1641387520000|2022-01-05 12:58:40|758601.5|756601.5|758597.7|756597.7|758614.9|757074.4|758074.4|756592.8|24
1641387530000|2022-01-05 12:58:50|758599|756599|758141.1|757141.1|758620.1|757141.1|758136.6|756585.1|14
1641387540000|2022-01-05 12:59:00|758650.5|756650.5|758055.7|757055.7|758650.5|757108.6|758055.7|756585.6|20
1641387550000|2022-01-05 12:59:10|758065.6|757065.6|758086.8|757086.8|758614.1|757117.9|758065.6|756566.4|24
1641387560000|2022-01-05 12:59:20|758085.3|757085.3|758590.2|756590.2|758593.5|757092.1|758081.6|756584.6|18
1641387570000|2022-01-05 12:59:30|758589.4|756589.4|758109.8|757109.8|758590.4|757110.8|758040.4|756587|16
1641387580000|2022-01-05 12:59:40|758118.8|757118.8|758112.3|757112.3|758622.7|757131|758097.4|756622.3|29
1641387590000|2022-01-05 12:59:50|758109.7|757109.7|758125.6|757125.6|758137.3|757137.3|758107.8|757107.8|23
1641387600000|2022-01-05 13:00:00|758125.2|757125.2|758118.5|757118.5|758595.1|757132.7|758062.2|756595.1|37
1641387610000|2022-01-05 13:00:10|758114.7|757114.7|758600.5|756600.5|758600.5|757114.7|757944.9|756518|33
1641387620000|2022-01-05 13:00:20|758590.9|756590.9|758013.3|757013.3|758595.1|757083.4|758013.3|756576.2|24
1641387630000|2022-01-05 13:00:30|758011|757011|758245.6|757245.6|758697.8|757247.9|758011|756682.9|36
1641387640000|2022-01-05 13:00:40|758237.3|757237.3|758110.6|757110.6|758707.2|757237.3|758106.4|756635.5|32
1641387650000|2022-01-05 13:00:50|758089.2|757089.2|758097.5|757097.5|758606.6|757113.5|758066.4|756606.6|21
1641387660000|2022-01-05 13:01:00|758099.1|757099.1|758171.3|757171.3|758665.8|757182.8|758077.5|756658.2|31
1641387670000|2022-01-05 13:01:10|758179.2|757179.2|758267.2|757267.2|758273.1|757273.1|758179.2|757179.2|34
1641387680000|2022-01-05 13:01:20|758276.7|757276.7|758266.9|757266.9|758276.7|757276.7|758253.5|757253.5|17
1641387690000|2022-01-05 13:01:30|758271|757271|758229.4|757229.4|758271|757271|758209.2|757209.2|20
1641387700000|2022-01-05 13:01:40|758224.9|757224.9|758161|757161|758236.5|757236.5|758161|757161|17
1641387710000|2022-01-05 13:01:50|758178|757178|758153.1|757153.1|758181.7|757181.7|758153.1|757153.1|11
1641387720000|2022-01-05 13:02:00|758151|757151|758156.2|757156.2|758167.2|757167.2|758150.3|757150.3|11
1641387730000|2022-01-05 13:02:10|758136.9|757136.9|758092.2|757092.2|758136.9|757136.9|758076.6|757076.6|17
1641387740000|2022-01-05 13:02:20|758081.7|757081.7|758073.7|757073.7|758094.8|757094.8|758073.7|757073.7|14
1641387750000|2022-01-05 13:02:30|758074.1|757074.1|758137.3|757137.3|758147.9|757147.9|758071.5|757071.5|23
1641387760000|2022-01-05 13:02:40|758132.4|757132.4|758137.4|757137.4|758138.7|757138.7|758128.3|757128.3|19
1641387770000|2022-01-05 13:02:50|758133.7|757133.7|758162.5|757162.5|758162.5|757162.5|758124.5|757124.5|17
1641387780000|2022-01-05 13:03:00|758161.2|757161.2|758153.5|757153.5|758178.7|757178.7|758153.5|757153.5|24
1641387790000|2022-01-05 13:03:10|758184.8|757184.8|758161.8|757161.8|758699.1|757196.7|758161.8|756684.8|26
1641387800000|2022-01-05 13:03:20|758188.2|757188.2|758177.5|757177.5|758690.5|757189.6|758164.5|756680|16
1641387810000|2022-01-05 13:03:30|758180|757180|758192.1|757192.1|758703.6|757192.1|758165.5|756687|20
1641387820000|2022-01-05 13:03:40|758192|757192|758155.9|757155.9|758198.3|757198.3|758134.6|757134.6|24
1641387830000|2022-01-05 13:03:50|758158.4|757158.4|758150.1|757150.1|758634.9|757158.4|758116.4|756617|26
1641387840000|2022-01-05 13:04:00|758159.8|757159.8|758751.2|756751.2|758751.2|757241.1|758138.1|756662.6|25
1641387850000|2022-01-05 13:04:10|758756.1|756756.1|758705.7|756705.7|758760|757239.7|758212.2|756699.1|21
1641387860000|2022-01-05 13:04:20|758207.4|757207.4|758689|756689|758692.3|757207.4|758186.3|756685.9|12
1641387870000|2022-01-05 13:04:30|758684.8|756684.8|758688.2|756688.2|758692|756692|758684.4|756684.4|11
1641387880000|2022-01-05 13:04:40|758684.8|756684.8|758186.1|757186.1|758689.9|757186.1|758186.1|756684.4|14
1641387890000|2022-01-05 13:04:50|758186.8|757186.8|758185.4|757185.4|758189.7|757189.7|758182.4|757182.4|8
1641387900000|2022-01-05 13:05:00|758186.1|757186.1|758185|757185|758188.8|757188.8|758184.5|757184.5|13
1641387910000|2022-01-05 13:05:10|758187.5|757187.5|758182.3|757182.3|758189.7|757189.7|758180.8|757180.8|13
1641387920000|2022-01-05 13:05:20|758180.8|757180.8|758165.1|757165.1|758677|757185.8|758165.1|756677|14
1641387930000|2022-01-05 13:05:30|758170.7|757170.7|758183.1|757183.1|758679.2|757183.1|758159.2|756663.2|19
1641387940000|2022-01-05 13:05:40|758182.7|757182.7|758691.4|756691.4|758706.9|757198|758170.8|756689.1|18
1641387950000|2022-01-05 13:05:50|758684.4|756684.4|758215.9|757215.9|758690.2|757223.4|758199.5|756680.3|16
1641387960000|2022-01-05 13:06:00|758207.5|757207.5|758204.3|757204.3|758213.9|757213.9|758196.1|757196.1|15
1641387970000|2022-01-05 13:06:10|758195.6|757195.6|758180.9|757180.9|758202.9|757202.9|758179.4|757179.4|19
1641387980000|2022-01-05 13:06:20|758180.2|757180.2|758206.6|757206.6|758209.9|757209.9|758180.2|757180.2|18
1641387990000|2022-01-05 13:06:30|758206.9|757206.9|758198.7|757198.7|758208.6|757208.6|758172.7|757172.7|15
1641388000000|2022-01-05 13:06:40|758198.5|757198.5|758188.8|757188.8|758214|757214|758182.4|757182.4|25
1641388010000|2022-01-05 13:06:50|758176.8|757176.8|758324.2|757324.2|758352.7|757352.7|758176.8|757176.8|26
1641388020000|2022-01-05 13:07:00|758330.4|757330.4|758305.7|757305.7|758330.4|757330.4|758305.7|757305.7|24
1641388030000|2022-01-05 13:07:10|758309.2|757309.2|758245.5|757245.5|758311.5|757311.5|758236.2|757236.2|26
1641388040000|2022-01-05 13:07:20|758245.1|757245.1|758296.3|757296.3|758389.6|757389.6|758245.1|757245.1|28
1641388050000|2022-01-05 13:07:30|758298.7|757298.7|758307.8|757307.8|758307.8|757307.8|758287.7|757287.7|26
1641388060000|2022-01-05 13:07:40|758305.9|757305.9|758311.4|757311.4|758315.6|757315.6|758295.3|757295.3|18
1641388070000|2022-01-05 13:07:50|758306.8|757306.8|758300.4|757300.4|758308.6|757308.6|758300.4|757300.4|9
1641388080000|2022-01-05 13:08:00|758301.2|757301.2|758219.9|757219.9|758301.2|757301.2|758217.6|757217.6|35
1641388090000|2022-01-05 13:08:10|758217.4|757217.4|758203.4|757203.4|758221.4|757221.4|758195.2|757195.2|26
1641388100000|2022-01-05 13:08:20|758210.4|757210.4|758171.4|757171.4|758210.4|757210.4|758171.4|757171.4|23
1641388110000|2022-01-05 13:08:30|758168.5|757168.5|758154.3|757154.3|758169.2|757169.2|758152.1|757152.1|20
1641388120000|2022-01-05 13:08:40|758156.3|757156.3|758190.4|757190.4|758193.5|757193.5|758156.3|757156.3|27
1641388130000|2022-01-05 13:08:50|758187.8|757187.8|758250.3|757250.3|758261.4|757261.4|758163.8|757163.8|22
1641388140000|2022-01-05 13:09:00|758246.4|757246.4|758706.6|756706.6|758725.2|757250.2|758118.1|756644.3|36
1641388150000|2022-01-05 13:09:10|758708.6|756708.6|758151.9|757151.9|758709.2|757180.7|758141.2|756593|37
1641388160000|2022-01-05 13:09:20|758679.6|756679.6|758627.2|756627.2|758691.3|757141.1|758135.3|756612.1|29
1641388170000|2022-01-05 13:09:30|758621.6|756621.6|758108.5|757108.5|758621.6|757129.6|758106.4|756621.6|13
1641388180000|2022-01-05 13:09:40|758111.3|757111.3|758099.9|757099.9|758127.9|757127.9|758099.9|757099.9|27
1641388190000|2022-01-05 13:09:50|758092.8|757092.8|758140|757140|758600.1|757140|758067.8|756575.9|18
1641388200000|2022-01-05 13:10:00|758154.5|757154.5|758674.5|756674.5|758779.7|757286.5|758154.5|756661.9|37
1641388210000|2022-01-05 13:10:10|758664.3|756664.3|758764.2|756764.2|758788.4|757299.5|758267.1|756656.2|36
1641388220000|2022-01-05 13:10:20|758771.7|756771.7|758695.3|756695.3|758771.7|757207.4|758177.4|756667.7|32
1641388230000|2022-01-05 13:10:30|758683.1|756683.1|758293.2|757293.2|758693.6|757313|758171.8|756674.8|27
1641388240000|2022-01-05 13:10:40|758296.6|757296.6|758784.8|756784.8|758788.8|757308.3|758269.2|756784.8|35
1641388250000|2022-01-05 13:10:50|758787.3|756787.3|758784.6|756784.6|758787.5|756787.5|758763.4|756763.4|27
1641388260000|2022-01-05 13:11:00|758786.6|756786.6|758316.8|757316.8|758790.3|757361|758287.1|756782.9|25
1641388270000|2022-01-05 13:11:10|758318.6|757318.6|758339.2|757339.2|758829.1|757340|758318.6|756823.2|22
1641388280000|2022-01-05 13:11:20|758340.7|757340.7|758299.1|757299.1|758806.2|757342|758299.1|756800.2|28
1641388290000|2022-01-05 13:11:30|758305.3|757305.3|758714.9|756714.9|758756.4|757305.3|758218|756709.4|29
1641388300000|2022-01-05 13:11:40|758703.7|756703.7|758710.7|756710.7|758721.1|756721.1|758699.7|756699.7|27
1641388310000|2022-01-05 13:11:50|758713.4|756713.4|758741.3|756741.3|758741.3|757246.8|758156.7|756694.8|30
1641388320000|2022-01-05 13:12:00|758745.2|756745.2|758224.3|757224.3|758745.2|757234.7|758224.3|756723.7|19
1641388330000|2022-01-05 13:12:10|758225.3|757225.3|758224.1|757224.1|758230.9|757230.9|758223.8|757223.8|17
1641388340000|2022-01-05 13:12:20|758223|757223|758710.8|756710.8|758722.5|757234.9|758223|756708.3|26
1641388350000|2022-01-05 13:12:30|758707.5|756707.5|758205.5|757205.5|758707.5|757209.4|758180.7|756693.8|23
1641388360000|2022-01-05 13:12:40|758198|757198|758219.5|757219.5|758711|757225.9|758198|756697.5|27
1641388370000|2022-01-05 13:12:50|758220.2|757220.2|758192.4|757192.4|758707.6|757221.3|758192.4|756695.6|25
1641388380000|2022-01-05 13:13:00|758202.2|757202.2|758192.6|757192.6|758703.2|757208|758192.6|756679.9|18
1641388390000|2022-01-05 13:13:10|758196.9|757196.9|758208.9|757208.9|758215.5|757215.5|758185.2|757185.2|18
1641388400000|2022-01-05 13:13:20|758208.7|757208.7|758187.1|757187.1|758208.7|757208.7|758181.4|757181.4|20
1641388410000|2022-01-05 13:13:30|758193|757193|758690.7|756690.7|758692.5|757193|758178.8|756673.4|28
1641388420000|2022-01-05 13:13:40|758690.8|756690.8|758683.6|756683.6|758695.1|756695.1|758670|756670|16
1641388430000|2022-01-05 13:13:50|758692.9|756692.9|758296.7|757296.7|758708.7|757321.3|758279.5|756599.3|31
1641388440000|2022-01-05 13:14:00|758297.9|757297.9|758792.7|756792.7|758817.9|757340.5|758296.3|756775.3|20
1641388450000|2022-01-05 13:14:10|758792.6|756792.6|758641.8|756641.8|758792.6|756792.6|758613.1|756613.1|27
1641388460000|2022-01-05 13:14:20|758642|756642|758640.8|756640.8|758648.6|756648.6|758631.9|756631.9|27
1641388470000|2022-01-05 13:14:30|758641.3|756641.3|758626.7|756626.7|758659.2|756659.2|758626.7|756626.7|27
1641388480000|2022-01-05 13:14:40|758639.9|756639.9|758623.8|756623.8|758651|756651|758612.5|756612.5|26
1641388490000|2022-01-05 13:14:50|758602|756602|758447|756447|758658.3|756658.3|758435.6|756435.6|33
1641388500000|2022-01-05 13:15:00|758428.4|756428.4|758479.7|756479.7|758596.5|756596.5|758378.7|756378.7|40
1641388510000|2022-01-05 13:15:10|758488.7|756488.7|758483|756483|758545.6|756545.6|758460|756460|37
1641388520000|2022-01-05 13:15:20|758483.3|756483.3|758498.2|756498.2|758501|756501|758474.7|756474.7|21
1641388530000|2022-01-05 13:15:30|758482.7|756482.7|758501.8|756501.8|758507.7|756507.7|758482.5|756482.5|31
1641388540000|2022-01-05 13:15:40|758503.1|756503.1|758568.8|756568.8|758633.3|756633.3|758498.7|756498.7|32
1641388550000|2022-01-05 13:15:50|758573.8|756573.8|758458|756458|758573.8|756573.8|758455.6|756455.6|36
1641388560000|2022-01-05 13:16:00|758461.9|756461.9|758586.3|756586.3|758588.5|757047.2|758047.2|756441.6|37
1641388570000|2022-01-05 13:16:10|758583.9|756583.9|758676.4|756676.4|758683|756683|758583.8|756583.8|28
1641388580000|2022-01-05 13:16:20|758674|756674|758673.2|756673.2|758675.5|756675.5|758664.2|756664.2|25
1641388590000|2022-01-05 13:16:30|758676.3|756676.3|758690.4|756690.4|758700.8|756700.8|758670.7|756670.7|29
1641388600000|2022-01-05 13:16:40|758691.6|756691.6|758694|756694|758698.9|757193.9|758193.9|756686|16
1641388610000|2022-01-05 13:16:50|758193.1|757193.1|758766.8|756766.8|758768|757266.9|758193.1|756679.1|32
1641388620000|2022-01-05 13:17:00|758769.6|756769.6|759119.1|757119.1|759121.9|757483|758318.4|756761.1|37
1641388630000|2022-01-05 13:17:10|759111.2|757111.2|759139.9|757139.9|759171.5|757171.5|759111.2|757111.2|38
1641388640000|2022-01-05 13:17:20|759143.6|757143.6|759170.2|757170.2|759197.9|757197.9|759128.9|757128.9|35
1641388650000|2022-01-05 13:17:30|759151.3|757151.3|758919.2|756919.2|759151.3|757151.3|758919.2|756919.2|36
1641388660000|2022-01-05 13:17:40|758934.1|756934.1|758855.4|756855.4|758936.7|757393.3|758350.4|756855.4|30
1641388670000|2022-01-05 13:17:50|758844.4|756844.4|758948.1|756948.1|758966|756966|758844.4|756844.4|28
1641388680000|2022-01-05 13:18:00|758946.9|756946.9|758721.3|756721.3|758946.9|757322.1|758217.8|756721.3|37
1641388690000|2022-01-05 13:18:10|758720.4|756720.4|758246.7|757246.7|758732.4|757255.8|758245.4|756714.1|33
1641388700000|2022-01-05 13:18:20|758246.5|757246.5|758269.1|757269.1|758269.1|757269.1|758236.6|757236.6|31
1641388710000|2022-01-05 13:18:30|758262.7|757262.7|758264.6|757264.6|758268.5|757268.5|758259.1|757259.1|22
1641388720000|2022-01-05 13:18:40|758263.6|757263.6|758203.9|757203.9|758284.3|757284.3|758199.3|757199.3|32
1641388730000|2022-01-05 13:18:50|758220.6|757220.6|758114.2|757114.2|758220.6|757220.6|758114.2|757114.2|34
1641388740000|2022-01-05 13:19:00|758130.9|757130.9|758070.6|757070.6|758130.9|757130.9|758028.1|757028.1|37
1641388750000|2022-01-05 13:19:10|758077.1|757077.1|758039.4|757039.4|758077.1|757077.1|758026.5|757026.5|25
1641388760000|2022-01-05 13:19:20|758029.8|757029.8|758117.4|757117.4|758142.7|757142.7|758029.8|757029.8|28
1641388770000|2022-01-05 13:19:30|758105.5|757105.5|758117|757117|758127.6|757127.6|758105.5|757105.5|29
1641388780000|2022-01-05 13:19:40|758118.7|757118.7|758118.1|757118.1|758119.5|757119.5|758104.1|757104.1|20
1641388790000|2022-01-05 13:19:50|758111.2|757111.2|758205.7|757205.7|758220.4|757220.4|758076.1|757076.1|25
1641388800000|2022-01-05 13:20:00|758189.5|757189.5|758386.2|757386.2|758388.6|757388.6|758189.5|757189.5|37
1641388810000|2022-01-05 13:20:10|758386.7|757386.7|758362.5|757362.5|758386.7|757386.7|758325.2|757325.2|29
1641388820000|2022-01-05 13:20:20|758361.7|757361.7|758501.1|757501.1|758503.5|757503.5|758359.3|757359.3|30
1641388830000|2022-01-05 13:20:30|758507.1|757507.1|758512.9|757512.9|758541.8|757541.8|758505.7|757505.7|31
1641388840000|2022-01-05 13:20:40|758505.4|757505.4|758512.2|757512.2|758513.3|757513.3|758501.4|757501.4|18
1641388850000|2022-01-05 13:20:50|758513.7|757513.7|758479.8|757479.8|758513.7|757513.7|758479.8|757479.8|26
1641388860000|2022-01-05 13:21:00|758481.8|757481.8|758555.1|757555.1|758555.1|757555.1|758464.2|757464.2|30
1641388870000|2022-01-05 13:21:10|758562.5|757562.5|758520.5|757520.5|758563.5|757563.5|758452|757452|32
1641388880000|2022-01-05 13:21:20|758521|757521|758525.9|757525.9|758532.3|757532.3|758500.3|757500.3|15
1641388890000|2022-01-05 13:21:30|758483.5|757483.5|758515.5|757515.5|758598.2|757598.2|758483.5|757483.5|33
1641388900000|2022-01-05 13:21:40|758551.4|757551.4|758589|757589|758606.9|757606.9|758530.5|757530.5|30
1641388910000|2022-01-05 13:21:50|758589.7|757589.7|758564.2|757564.2|758592.8|757592.8|758536.4|757536.4|32
1641388920000|2022-01-05 13:22:00|758565.5|757565.5|758537.9|757537.9|758565.5|757565.5|758527.6|757527.6|15
1641388930000|2022-01-05 13:22:10|758510.7|757510.7|758493.9|757493.9|758510.7|757510.7|758480.1|757480.1|27
1641388940000|2022-01-05 13:22:20|758507.8|757507.8|758410.8|757410.8|758507.8|757507.8|758410.8|757410.8|19
1641388950000|2022-01-05 13:22:30|758432.4|757432.4|758432.1|757432.1|758941.9|757451.6|758415|756925.5|26
1641388960000|2022-01-05 13:22:40|758429.1|757429.1|758442.8|757442.8|758445.7|757445.7|758416.3|757416.3|25
1641388970000|2022-01-05 13:22:50|758438|757438|758474.6|757474.6|758483.1|757483.1|758429.6|757429.6|22
1641388980000|2022-01-05 13:23:00|758483.8|757483.8|758494.9|757494.9|758523.2|757523.2|758472.4|757472.4|27
1641388990000|2022-01-05 13:23:10|758485.9|757485.9|758540|757540|758551.7|757551.7|758472.3|757472.3|29
1641389000000|2022-01-05 13:23:20|758537.2|757537.2|758501.2|757501.2|758537.2|757537.2|758473|757473|24
1641389010000|2022-01-05 13:23:30|758491.4|757491.4|758495.1|757495.1|758498.6|757498.6|758470.8|757470.8|19
1641389020000|2022-01-05 13:23:40|758493|757493|758483.2|757483.2|758494.1|757494.1|758463.5|757463.5|20
1641389030000|2022-01-05 13:23:50|758455.4|757455.4|758482.3|757482.3|758484.3|757484.3|758455.4|757455.4|6
1641389040000|2022-01-05 13:24:00|758449.8|757449.8|758374.8|757374.8|758449.8|757449.8|758349.3|757349.3|23
1641389050000|2022-01-05 13:24:10|758384.9|757384.9|758371|757371|758385.9|757385.9|758362|757362|18
1641389060000|2022-01-05 13:24:20|758381.6|757381.6|758417.1|757417.1|758417.1|757417.1|758366.4|757366.4|28
1641389070000|2022-01-05 13:24:30|758406.4|757406.4|758454.2|757454.2|758466.5|757466.5|758406.4|757406.4|19
1641389080000|2022-01-05 13:24:40|758465.6|757465.6|758410.7|757410.7|758465.6|757465.6|758367.1|757367.1|28
1641389090000|2022-01-05 13:24:50|758407.4|757407.4|758446.4|757446.4|758446.4|757446.4|758344.7|757344.7|22
1641389100000|2022-01-05 13:25:00|758447.8|757447.8|758489.3|757489.3|758499.9|757499.9|758447.8|757447.8|29
1641389110000|2022-01-05 13:25:10|758491.7|757491.7|758452.6|757452.6|758494.4|757494.4|758452.6|757452.6|20
1641389120000|2022-01-05 13:25:20|758464.3|757464.3|758352|757352|758879.1|757468.1|758337.1|756879.1|31
1641389130000|2022-01-05 13:25:30|758347.6|757347.6|758449.4|757449.4|758456.3|757456.3|758347.6|757347.6|28
1641389140000|2022-01-05 13:25:40|758463.8|757463.8|758435.8|757435.8|758466.5|757466.5|758431|757431|27
1641389150000|2022-01-05 13:25:50|758437.3|757437.3|758445.3|757445.3|758449.2|757449.2|758416.7|757416.7|23
1641389160000|2022-01-05 13:26:00|758445.6|757445.6|758492.4|757492.4|758498.2|757498.2|758438.3|757438.3|25
1641389170000|2022-01-05 13:26:10|758509.3|757509.3|758477.4|757477.4|758509.3|757509.3|758446.9|757446.9|22
1641389180000|2022-01-05 13:26:20|758473.2|757473.2|758544.4|757544.4|758549.2|757549.2|758473.2|757473.2|26
1641389190000|2022-01-05 13:26:30|758539.3|757539.3|758427.9|757427.9|758539.3|757539.3|758414.8|757414.8|23
1641389200000|2022-01-05 13:26:40|758436.3|757436.3|758399.4|757399.4|758440.8|757440.8|758384|757384|24
1641389210000|2022-01-05 13:26:50|758399.9|757399.9|758362.5|757362.5|758399.9|757399.9|758335.5|757335.5|29
1641389220000|2022-01-05 13:27:00|758372.1|757372.1|758532.2|757532.2|758533.1|757533.1|758361.6|757361.6|20
1641389230000|2022-01-05 13:27:10|758534|757534|758574.2|757574.2|758574.2|757574.2|758518.3|757518.3|25
1641389240000|2022-01-05 13:27:20|758590.3|757590.3|758410.9|757410.9|758627|757627|758410.9|757410.9|34
1641389250000|2022-01-05 13:27:30|758419.9|757419.9|758356.6|757356.6|758419.9|757419.9|758354.2|757354.2|17
1641389260000|2022-01-05 13:27:40|758354.9|757354.9|758586.8|757586.8|758586.8|757586.8|758344.2|757344.2|27
1641389270000|2022-01-05 13:27:50|758589.6|757589.6|758531.7|757531.7|758589.6|757589.6|758520.8|757520.8|23
1641389280000|2022-01-05 13:28:00|758538.9|757538.9|758455.3|757455.3|758538.9|757538.9|758401.7|757401.7|26
1641389290000|2022-01-05 13:28:10|758457.6|757457.6|758460.9|757460.9|758477.9|757477.9|758457.6|757457.6|24
1641389300000|2022-01-05 13:28:20|758460.2|757460.2|758466.2|757466.2|758468.5|757468.5|758460.2|757460.2|10
1641389310000|2022-01-05 13:28:30|758462.9|757462.9|758460.1|757460.1|758475.5|757475.5|758442.1|757442.1|25
1641389320000|2022-01-05 13:28:40|758464.8|757464.8|758427.1|757427.1|758464.8|757464.8|758398.8|757398.8|23
1641389330000|2022-01-05 13:28:50|758421.3|757421.3|758453.1|757453.1|758453.1|757453.1|758421|757421|25
1641389340000|2022-01-05 13:29:00|758450.4|757450.4|758478.7|757478.7|758481.6|757481.6|758449.8|757449.8|18
1641389350000|2022-01-05 13:29:10|758481.3|757481.3|758492.7|757492.7|758507.9|757507.9|758476.2|757476.2|30
1641389360000|2022-01-05 13:29:20|758488.7|757488.7|758490.2|757490.2|758513|757513|758480.7|757480.7|30
1641389370000|2022-01-05 13:29:30|758489.4|757489.4|758484.5|757484.5|758496.2|757496.2|758482|757482|19
1641389380000|2022-01-05 13:29:40|758485.8|757485.8|758482.9|757482.9|758485.8|757485.8|758481.2|757481.2|15
1641389390000|2022-01-05 13:29:50|758481.4|757481.4|758455.4|757455.4|758481.5|757481.5|758455.4|757455.4|21
1641389400000|2022-01-05 13:30:00|758472.5|757472.5|758296|757296|758472.5|757472.5|758296|757296|35
1641389410000|2022-01-05 13:30:10|758295.9|757295.9|758586.8|756586.8|758595.8|757297|758107.1|756472.2|36
1641389420000|2022-01-05 13:30:20|758587.8|756587.8|758579.5|756579.5|758587.8|756587.8|758559.6|756559.6|33
1641389430000|2022-01-05 13:30:30|758571.1|756571.1|758570.9|756570.9|758574.2|756574.2|758560|756560|23
1641389440000|2022-01-05 13:30:40|758571.6|756571.6|758529.7|756529.7|758571.6|757061.9|758049.6|756528.4|28
1641389450000|2022-01-05 13:30:50|758531.1|756531.1|758535|756535|758567.4|757053.4|757987.4|756491.6|31
1641389460000|2022-01-05 13:31:00|758531.8|756531.8|758640.7|756640.7|758642.2|757130.1|758096|756528|25
1641389470000|2022-01-05 13:31:10|758176.8|757176.8|758386.1|757386.1|758794.5|757386.1|758176.8|756702.2|32
1641389480000|2022-01-05 13:31:20|758387.4|757387.4|758483.6|757483.6|759009.9|757512.1|758387.4|756929.7|31
1641389490000|2022-01-05 13:31:30|758483.7|757483.7|758500.2|757500.2|758508.6|757508.6|758481.7|757481.7|29
1641389500000|2022-01-05 13:31:40|758500.4|757500.4|758461.5|757461.5|758503|757503|758459.7|757459.7|22
1641389510000|2022-01-05 13:31:50|758459.8|757459.8|758446.4|757446.4|758463.7|757463.7|758446.4|757446.4|24
1641389520000|2022-01-05 13:32:00|758443.9|757443.9|758450.6|757450.6|758454.3|757454.3|758443.1|757443.1|32
1641389530000|2022-01-05 13:32:10|758444.4|757444.4|758426.3|757426.3|758445.3|757445.3|758404.7|757404.7|31
1641389540000|2022-01-05 13:32:20|758420.9|757420.9|758431|757431|758443.1|757443.1|758402.9|757402.9|27
1641389550000|2022-01-05 13:32:30|758429.5|757429.5|758409|757409|758446.7|757446.7|758401.4|757401.4|29
1641389560000|2022-01-05 13:32:40|758401.5|757401.5|758422.8|757422.8|758426.9|757426.9|758401.5|757401.5|25
1641389570000|2022-01-05 13:32:50|758424.4|757424.4|758414.2|757414.2|758424.4|757424.4|758403.1|757403.1|15
1641389580000|2022-01-05 13:33:00|758421.3|757421.3|758407.2|757407.2|758421.3|757421.3|758388.7|757388.7|27
1641389590000|2022-01-05 13:33:10|758405.5|757405.5|758406.3|757406.3|758407.6|757407.6|758397|757397|20
1641389600000|2022-01-05 13:33:20|758401.9|757401.9|758353.2|757353.2|758401.9|757401.9|758318.3|757318.3|34
1641389610000|2022-01-05 13:33:30|758349.8|757349.8|758374.6|757374.6|758375.7|757375.7|758346.6|757346.6|22
1641389620000|2022-01-05 13:33:40|758366.6|757366.6|758356.8|757356.8|758377.5|757377.5|758356.8|757356.8|19
1641389630000|2022-01-05 13:33:50|758360.5|757360.5|758353.3|757353.3|758360.5|757360.5|758344.6|757344.6|19
1641389640000|2022-01-05 13:34:00|758351.5|757351.5|758439.9|757439.9|758448.5|757448.5|758349.7|757349.7|32
1641389650000|2022-01-05 13:34:10|758436.2|757436.2|758447.3|757447.3|758460.5|757460.5|758417.2|757417.2|31
1641389660000|2022-01-05 13:34:20|758445.6|757445.6|758459|757459|758459|757459|758440.5|757440.5|26
1641389670000|2022-01-05 13:34:30|758449|757449|758471.5|757471.5|758472.9|757472.9|758445.6|757445.6|22
1641389680000|2022-01-05 13:34:40|758472.2|757472.2|758471.1|757471.1|758472.2|757472.2|758468.4|757468.4|15
1641389690000|2022-01-05 13:34:50|758470.8|757470.8|758468.7|757468.7|758474.8|757474.8|758468.7|757468.7|18
1641389700000|2022-01-05 13:35:00|758469.6|757469.6|758455.2|757455.2|758470.7|757470.7|758455.2|757455.2|25
1641389710000|2022-01-05 13:35:10|758463.8|757463.8|758411.3|757411.3|758463.8|757463.8|758407.9|757407.9|29
1641389720000|2022-01-05 13:35:20|758413.1|757413.1|758410.4|757410.4|758414|757414|758400.2|757400.2|24
1641389730000|2022-01-05 13:35:30|758406.9|757406.9|758408.9|757408.9|758414|757414|758406.9|757406.9|14
1641389740000|2022-01-05 13:35:40|758402.7|757402.7|758399.8|757399.8|758414|757414|758388.5|757388.5|20
1641389750000|2022-01-05 13:35:50|758402.1|757402.1|758405.1|757405.1|758422.3|757422.3|758384.5|757384.5|29
1641389760000|2022-01-05 13:36:00|758405.8|757405.8|758419.6|757419.6|758441.2|757441.2|758404.6|757404.6|31
1641389770000|2022-01-05 13:36:10|758419.1|757419.1|758408.2|757408.2|758419.1|757419.1|758407.8|757407.8|18
1641389780000|2022-01-05 13:36:20|758410.5|757410.5|758425.6|757425.6|758429.5|757429.5|758410.5|757410.5|21
1641389790000|2022-01-05 13:36:30|758458.4|757458.4|758473.5|757473.5|758476.6|757476.6|758450.9|757450.9|22
1641389800000|2022-01-05 13:36:40|758468.8|757468.8|758435.4|757435.4|758473.2|757473.2|758435.4|757435.4|23
1641389810000|2022-01-05 13:36:50|758430.7|757430.7|758435.4|757435.4|758451.5|757451.5|758425.2|757425.2|26
1641389820000|2022-01-05 13:37:00|758435.3|757435.3|758440.2|757440.2|758445.3|757445.3|758435.3|757435.3|26
1641389830000|2022-01-05 13:37:10|758440|757440|758433.5|757433.5|758451.7|757451.7|758425.8|757425.8|27
1641389840000|2022-01-05 13:37:20|758431.9|757431.9|758459.1|757459.1|758469.2|757469.2|758431.9|757431.9|23
1641389850000|2022-01-05 13:37:30|758460.4|757460.4|758443.7|757443.7|758461.9|757461.9|758443.4|757443.4|17
1641389860000|2022-01-05 13:37:40|758447.3|757447.3|758445.4|757445.4|758456.9|757456.9|758441.3|757441.3|30
1641389870000|2022-01-05 13:37:50|758445.1|757445.1|758449.4|757449.4|758453.7|757453.7|758442.1|757442.1|24
1641389880000|2022-01-05 13:38:00|758454.9|757454.9|758514.5|757514.5|758536.1|757536.1|758450.7|757450.7|31
1641389890000|2022-01-05 13:38:10|758512.6|757512.6|758508.4|757508.4|758515.9|757515.9|758506.7|757506.7|25
1641389900000|2022-01-05 13:38:20|758509.3|757509.3|758527.4|757527.4|758534|757534|758499|757499|32
1641389910000|2022-01-05 13:38:30|758529|757529|758515.8|757515.8|758556|757556|758507.1|757507.1|28
1641389920000|2022-01-05 13:38:40|758517.1|757517.1|758516.3|757516.3|758524.5|757524.5|758509.3|757509.3|19
1641389930000|2022-01-05 13:38:50|758516|757516|758519.1|757519.1|758519.1|757519.1|758497|757497|22
1641389940000|2022-01-05 13:39:00|758515.7|757515.7|758549.6|757549.6|758561.4|757561.4|758515.7|757515.7|36
1641389950000|2022-01-05 13:39:10|758544.9|757544.9|758532.2|757532.2|758554.8|757554.8|758529.1|757529.1|28
1641389960000|2022-01-05 13:39:20|758518.3|757518.3|758517.8|757517.8|758527.2|757527.2|758514.3|757514.3|19
1641389970000|2022-01-05 13:39:30|758519.5|757519.5|758515.4|757515.4|758520|757520|758515.4|757515.4|9
1641389980000|2022-01-05 13:39:40|758513.7|757513.7|758517.3|757517.3|758518.1|757518.1|758498.9|757498.9|21
1641389990000|2022-01-05 13:39:50|758517.7|757517.7|758532.8|757532.8|758538.9|757538.9|758494.1|757494.1|30
1641390000000|2022-01-05 13:40:00|758531.9|757531.9|758545.2|757545.2|758545.2|757545.2|758510.1|757510.1|29
1641390010000|2022-01-05 13:40:10|758540.8|757540.8|758520.5|757520.5|758546.8|757546.8|758520.5|757520.5|27
1641390020000|2022-01-05 13:40:20|758521.1|757521.1|758469.1|757469.1|758521.6|757521.6|758469.1|757469.1|32
1641390030000|2022-01-05 13:40:30|758474.8|757474.8|758389.2|757389.2|758897.3|757481.1|758375.6|756897.1|28
1641390040000|2022-01-05 13:40:40|758380.1|757380.1|758357.6|757357.6|758383.3|757383.3|758352|757352|26
1641390050000|2022-01-05 13:40:50|758355.8|757355.8|758364.9|757364.9|758373.5|757373.5|758353.2|757353.2|26
1641390060000|2022-01-05 13:41:00|758372|757372|758367.9|757367.9|758373.5|757373.5|758362.3|757362.3|22
1641390070000|2022-01-05 13:41:10|758368.6|757368.6|758361.5|757361.5|758368.6|757368.6|758358.1|757358.1|17
1641390080000|2022-01-05 13:41:20|758362.6|757362.6|758374.8|757374.8|758378.7|757378.7|758354.6|757354.6|23
1641390090000|2022-01-05 13:41:30|758378|757378|758376.6|757376.6|758381|757381|758366.3|757366.3|13
1641390100000|2022-01-05 13:41:40|758377.2|757377.2|758366.7|757366.7|758379.9|757379.9|758357.3|757357.3|16
1641390110000|2022-01-05 13:41:50|758365.5|757365.5|758367.5|757367.5|758369.2|757369.2|758362.1|757362.1|14
1641390120000|2022-01-05 13:42:00|758361|757361|758368.7|757368.7|758368.7|757368.7|758360.9|757360.9|16
1641390130000|2022-01-05 13:42:10|758368.1|757368.1|758369.9|757369.9|758379.7|757379.7|758366.2|757366.2|16
1641390140000|2022-01-05 13:42:20|758373.4|757373.4|758371.5|757371.5|758373.4|757373.4|758368|757368|14
1641390150000|2022-01-05 13:42:30|758371.2|757371.2|758379.6|757379.6|758382.9|757382.9|758366.1|757366.1|23
1641390160000|2022-01-05 13:42:40|758375.5|757375.5|758425.3|757425.3|758430.5|757430.5|758375.5|757375.5|28
1641390170000|2022-01-05 13:42:50|758433.4|757433.4|758423.3|757423.3|758436|757436|758419.7|757419.7|30
1641390180000|2022-01-05 13:43:00|758427.6|757427.6|758496.3|757496.3|758498|757498|758425.5|757425.5|23
1641390190000|2022-01-05 13:43:10|758501.1|757501.1|759073|757073|759087.3|757501.1|758501.1|757036.6|31
1641390200000|2022-01-05 13:43:20|759072.8|757072.8|759065.7|757065.7|759072.8|757072.8|759050.5|757050.5|28
1641390210000|2022-01-05 13:43:30|759069.2|757069.2|759041|757041|759072.7|757072.7|759027.4|757027.4|27
1641390220000|2022-01-05 13:43:40|759038.7|757038.7|759035.6|757035.6|759045.6|757514|758514|757001.4|30
1641390230000|2022-01-05 13:43:50|759037.2|757037.2|758518.1|757518.1|759045.2|757518.1|758511.5|757022.6|20
1641390240000|2022-01-05 13:44:00|758523.2|757523.2|759022.9|757022.9|759030.3|757523.2|758520.7|757016.4|17
1641390250000|2022-01-05 13:44:10|759021.6|757021.6|759005.9|757005.9|759034.9|757515.5|758515.5|757005.9|29
1641390260000|2022-01-05 13:44:20|759004.2|757004.2|758465.5|757465.5|759004.2|757501.4|758458.5|756982.4|31
1641390270000|2022-01-05 13:44:30|758469.9|757469.9|758456.4|757456.4|758476.2|757476.2|758456|757456|27
1641390280000|2022-01-05 13:44:40|758455.4|757455.4|758469.3|757469.3|758469.3|757469.3|758444.4|757444.4|31
1641390290000|2022-01-05 13:44:50|758469.6|757469.6|758464.2|757464.2|758471.6|757471.6|758445.2|757445.2|29
1641390300000|2022-01-05 13:45:00|758473.5|757473.5|758445.2|757445.2|758480.4|757480.4|758441|757441|30
1641390310000|2022-01-05 13:45:10|758445.3|757445.3|758426.9|757426.9|758455.9|757455.9|758400.2|757400.2|32
1641390320000|2022-01-05 13:45:20|758422.4|757422.4|758412.4|757412.4|758428.6|757428.6|758397.4|757397.4|28
1641390330000|2022-01-05 13:45:30|758394.9|757394.9|758468.3|757468.3|758484.3|757484.3|758394.9|757394.9|23
1641390340000|2022-01-05 13:45:40|758467.2|757467.2|758992.1|756992.1|758996.3|757500.6|758467.2|756977.4|30
1641390350000|2022-01-05 13:45:50|758998.1|756998.1|758482.9|757482.9|759038|757521.2|758481.4|756998.1|34
1641390360000|2022-01-05 13:46:00|758484.6|757484.6|758482|757482|758496|757496|758476.6|757476.6|26
1641390370000|2022-01-05 13:46:10|758485.6|757485.6|759036.5|757036.5|759051.8|757561.5|758485.6|757007.2|26
1641390380000|2022-01-05 13:46:20|759035.5|757035.5|759040|757040|759047.2|757542.2|758535.3|757021.5|25
1641390390000|2022-01-05 13:46:30|759031.8|757031.8|758605.5|757605.5|759095.7|757605.5|758538.2|757026|30
1641390400000|2022-01-05 13:46:40|758609.2|757609.2|758616.5|757616.5|759117|757624.9|758599.8|757097.8|27
1641390410000|2022-01-05 13:46:50|758612.2|757612.2|759217.5|757217.5|759229|757737.1|758612.2|757214.4|33
1641390420000|2022-01-05 13:47:00|759215.8|757215.8|759233.1|757233.1|759235.1|757735.5|758735.5|757208|25
1641390430000|2022-01-05 13:47:10|759232.4|757232.4|759251.7|757251.7|759261.5|757768.8|758710.3|757208.6|30
1641390440000|2022-01-05 13:47:20|759257.1|757257.1|759261.8|757261.8|759285.3|757800.5|758758.9|757256.9|27
1641390450000|2022-01-05 13:47:30|759261.6|757261.6|759318.1|757318.1|759331.7|757837.6|758780.7|757261.6|32
1641390460000|2022-01-05 13:47:40|759315.8|757315.8|759352.6|757352.6|759360.5|757846.3|758768.8|757277.5|28
1641390470000|2022-01-05 13:47:50|759348.3|757348.3|758854.8|757854.8|759377.5|757888.7|758829.8|757348.3|30
1641390480000|2022-01-05 13:48:00|758854.5|757854.5|758840.2|757840.2|758861.8|757861.8|758818.2|757818.2|26
1641390490000|2022-01-05 13:48:10|758841.3|757841.3|759348.2|757348.2|759360|757854.6|758834|757333.3|33
1641390500000|2022-01-05 13:48:20|759348.7|757348.7|758857.1|757857.1|759360.9|757862.2|758857.1|757346.1|19
1641390510000|2022-01-05 13:48:30|758874.1|757874.1|758891.1|757891.1|759381.6|757894.4|758868|757377.8|25
1641390520000|2022-01-05 13:48:40|758899.2|757899.2|758848.4|757848.4|759382.4|757899.7|758848.4|757374.9|24
1641390530000|2022-01-05 13:48:50|758844.9|757844.9|759351.7|757351.7|759364.7|757847.9|758844.9|757346.2|25
1641390540000|2022-01-05 13:49:00|759352.9|757352.9|759363|757363|759367.8|757367.8|759350.2|757350.2|19
1641390550000|2022-01-05 13:49:10|759364.4|757364.4|759358.3|757358.3|759364.4|757876.3|758857.6|757343.6|29
1641390560000|2022-01-05 13:49:20|759358.6|757358.6|759342.8|757342.8|759362.7|757850.8|758848.2|757342.8|24
1641390570000|2022-01-05 13:49:30|759343.2|757343.2|758843.3|757843.3|759352|757846.9|758791.1|757342.7|31
1641390580000|2022-01-05 13:49:40|758841.3|757841.3|758771.8|757771.8|759335.3|757843.4|758771.8|757302.2|29
1641390590000|2022-01-05 13:49:50|758769.8|757769.8|759246|757246|759246.1|757769.8|758728.9|757235.1|33
1641390600000|2022-01-05 13:50:00|759246.5|757246.5|759172.9|757172.9|759246.5|757743.1|758690.9|757161.6|38
1641390610000|2022-01-05 13:50:10|759171.4|757171.4|759275.6|757275.6|759284.3|757720.4|758688.3|757169|32
1641390620000|2022-01-05 13:50:20|759275.2|757275.2|759307.8|757307.8|759338.5|757801|758801|757274.6|32
1641390630000|2022-01-05 13:50:30|759308.8|757308.8|759271.1|757271.1|759308.8|757784|758767.2|757267.5|28
1641390640000|2022-01-05 13:50:40|759277.3|757277.3|759225.9|757225.9|759280.1|757739.8|758732.1|757214.3|29
1641390650000|2022-01-05 13:50:50|759229.8|757229.8|759216.7|757216.7|759229.8|757229.8|759171|757171|23
1641390660000|2022-01-05 13:51:00|759222.4|757222.4|759221.8|757221.8|759236.8|757236.8|759205.7|757205.7|29
1641390670000|2022-01-05 13:51:10|759226|757226|758742.8|757742.8|759232.4|757744.4|758708.9|757226|32
1641390680000|2022-01-05 13:51:20|758732.9|757732.9|758744.3|757744.3|758746.5|757746.5|758732.9|757732.9|16
1641390690000|2022-01-05 13:51:30|758744.1|757744.1|759297.3|757297.3|759299.8|757755.7|758743.2|757281|24
1641390700000|2022-01-05 13:51:40|759299.3|757299.3|759299.1|757299.1|759300.7|757300.7|759291.2|757291.2|17
1641390710000|2022-01-05 13:51:50|759299.7|757299.7|758755.5|757755.5|759301.4|757762.3|758755.5|757296.1|20
1641390720000|2022-01-05 13:52:00|758767.2|757767.2|758784.8|757784.8|758784.8|757784.8|758756.4|757756.4|15
1641390730000|2022-01-05 13:52:10|758780.3|757780.3|758764.4|757764.4|758795.5|757795.5|758755.4|757755.4|16
1641390740000|2022-01-05 13:52:20|758763.8|757763.8|758721.4|757721.4|759219.6|757763.8|758702.2|757178.6|27
1641390750000|2022-01-05 13:52:30|758731.6|757731.6|758716.8|757716.8|759246|757733.7|758689|757209.9|29
1641390760000|2022-01-05 13:52:40|758714.1|757714.1|758718.8|757718.8|759248.8|757739.5|758714.1|757215.7|27
1641390770000|2022-01-05 13:52:50|758723.4|757723.4|758718.2|757718.2|759261.2|757734.7|758712.8|757217.8|28
1641390780000|2022-01-05 13:53:00|758732.2|757732.2|758711.3|757711.3|759244.8|757739.6|758697.6|757222.4|27
1641390790000|2022-01-05 13:53:10|758710.8|757710.8|758679.6|757679.6|759222.3|757715.1|758656.8|757192.5|27
1641390800000|2022-01-05 13:53:20|758680.5|757680.5|758681.1|757681.1|759200.7|757698.3|758678.9|757187.6|19
1641390810000|2022-01-05 13:53:30|758676.6|757676.6|758673.3|757673.3|759215.3|757700.7|758654.4|757180.4|21
1641390820000|2022-01-05 13:53:40|758672.4|757672.4|758654.6|757654.6|758681.3|757681.3|758648.1|757648.1|22
1641390830000|2022-01-05 13:53:50|758660.8|757660.8|758655.3|757655.3|759159.7|757674.5|758640.5|757149.8|19
1641390840000|2022-01-05 13:54:00|758649.7|757649.7|758643.9|757643.9|758652.6|757652.6|758635.3|757635.3|24
1641390850000|2022-01-05 13:54:10|758644.8|757644.8|758637.7|757637.7|758648.3|757648.3|758634|757634|18
1641390860000|2022-01-05 13:54:20|758644.1|757644.1|758686.1|757686.1|759195.7|757686.1|758637.8|757183.9|22
1641390870000|2022-01-05 13:54:30|758713.8|757713.8|758701.9|757701.9|759234.6|757729.6|758699.2|757201.7|26
1641390880000|2022-01-05 13:54:40|758697.9|757697.9|758453.5|757453.5|758980.2|757709.6|758431.6|756963|30
1641390890000|2022-01-05 13:54:50|758455.8|757455.8|759057.7|757057.7|759111|757458|758431.6|757030|34
1641390900000|2022-01-05 13:55:00|759069.9|757069.9|759109.7|757109.7|759130.2|757596.9|758576.3|757069.9|32
1641390910000|2022-01-05 13:55:10|759115.3|757115.3|758920.9|756920.9|759123.8|757561.6|758430.2|756920.9|35
1641390920000|2022-01-05 13:55:20|758422.9|757422.9|758900.7|756900.7|758932.9|757454.9|758362.2|756900.7|33
1641390930000|2022-01-05 13:55:30|758412.2|757412.2|758898.5|756898.5|758918.9|757412.2|758383.6|756898.4|28
1641390940000|2022-01-05 13:55:40|758874.5|756874.5|758853|756853|758894.8|757426.3|758325.9|756840.3|35
1641390950000|2022-01-05 13:55:50|758868.3|756868.3|758839.7|756839.7|758868.3|757329.1|758209.3|756718.5|38
1641390960000|2022-01-05 13:56:00|758848.9|756848.9|758353.4|757353.4|758848.9|757353.4|758332.4|756816.2|33
1641390970000|2022-01-05 13:56:10|758346.4|757346.4|758362|757362|758362|757362|758330|757330|35
1641390980000|2022-01-05 13:56:20|758336|757336|758355.5|757355.5|758398.7|757398.7|758329.8|757329.8|29
1641390990000|2022-01-05 13:56:30|758358.5|757358.5|758354.9|757354.9|758364.1|757364.1|758345.6|757345.6|23
1641391000000|2022-01-05 13:56:40|758349.3|757349.3|758362.7|757362.7|758376.8|757376.8|758347.1|757347.1|23
1641391010000|2022-01-05 13:56:50|758360.1|757360.1|758478|757478|758478|757478|758357.8|757357.8|22
1641391020000|2022-01-05 13:57:00|758463.7|757463.7|758964.1|756964.1|758989|757488.8|758463.7|756964.1|27
1641391030000|2022-01-05 13:57:10|758966|756966|758988.5|756988.5|758988.5|757481.9|758481.9|756957.5|28
1641391040000|2022-01-05 13:57:20|758484.7|757484.7|758971.4|756971.4|758986.7|757484.7|758439.9|756970.5|26
1641391050000|2022-01-05 13:57:30|758972.2|756972.2|758998|756998|759016.8|757503.8|758452.1|756956.3|31
1641391060000|2022-01-05 13:57:40|759001.2|757001.2|758985.4|756985.4|759001.2|757001.2|758972|756972|27
1641391070000|2022-01-05 13:57:50|758984.6|756984.6|758955.3|756955.3|758987.3|757470.2|758455.2|756954.7|27
1641391080000|2022-01-05 13:58:00|758957.6|756957.6|758422.4|757422.4|758960.9|757453.8|758422.4|756934.2|29
1641391090000|2022-01-05 13:58:10|758423.5|757423.5|758410.3|757410.3|758909.3|757435.9|758400.4|756907.9|37
1641391100000|2022-01-05 13:58:20|758418.1|757418.1|758403.3|757403.3|758418.1|757418.1|758395.6|757395.6|24
1641391110000|2022-01-05 13:58:30|758379.3|757379.3|758424.5|757424.5|758424.8|757424.8|758378.8|757378.8|23
1641391120000|2022-01-05 13:58:40|758423.4|757423.4|758441.6|757441.6|758468.3|757468.3|758385.3|757385.3|20
1641391130000|2022-01-05 13:58:50|758445.2|757445.2|758432.3|757432.3|758453.6|757453.6|758420.5|757420.5|17
1641391140000|2022-01-05 13:59:00|758429|757429|758434.2|757434.2|758453.2|757453.2|758427.4|757427.4|25
1641391150000|2022-01-05 13:59:10|758434.6|757434.6|758373.2|757373.2|758434.6|757434.6|758327.2|757327.2|30
1641391160000|2022-01-05 13:59:20|758374.8|757374.8|758350.8|757350.8|758374.8|757374.8|758325|757325|27
1641391170000|2022-01-05 13:59:30|758356.3|757356.3|758387.1|757387.1|758387.1|757387.1|758347.3|757347.3|36
1641391180000|2022-01-05 13:59:40|758337.9|757337.9|758361.7|757361.7|758385.5|757385.5|758337.9|757337.9|24
1641391190000|2022-01-05 13:59:50|758372|757372|758887.6|756887.6|758909.2|757395.9|758336.2|756866.2|22
1641391200000|2022-01-05 14:00:00|758889.1|756889.1|758876.2|756876.2|758889.6|757386|758361.9|756870.4|26
1641391210000|2022-01-05 14:00:10|758876.4|756876.4|758877.9|756877.9|758882.3|756882.3|758872.3|756872.3|15
1641391220000|2022-01-05 14:00:20|758873.4|756873.4|758317.5|757317.5|758910.8|757411|758306.7|756873.4|36
1641391230000|2022-01-05 14:00:30|758316.9|757316.9|758323.1|757323.1|758337.9|757337.9|758311.4|757311.4|28
1641391240000|2022-01-05 14:00:40|758330|757330|758310.8|757310.8|758331|757331|758287.3|757287.3|31
1641391250000|2022-01-05 14:00:50|758305.9|757305.9|758330|757330|758330.5|757330.5|758298.8|757298.8|26
1641391260000|2022-01-05 14:01:00|758328.5|757328.5|758303.8|757303.8|758328.5|757328.5|758303.8|757303.8|18
1641391270000|2022-01-05 14:01:10|758306.8|757306.8|758298.2|757298.2|758309.1|757309.1|758262.7|757262.7|19
1641391280000|2022-01-05 14:01:20|758290.2|757290.2|758227.7|757227.7|758290.2|757290.2|758212.3|757212.3|27
1641391290000|2022-01-05 14:01:30|758208.3|757208.3|758288.5|757288.5|758294.7|757294.7|758204.1|757204.1|29
1641391300000|2022-01-05 14:01:40|758289.6|757289.6|758262.2|757262.2|758290.1|757290.1|758250|757250|27
1641391310000|2022-01-05 14:01:50|758262.5|757262.5|758294.7|757294.7|758300.9|757300.9|758248.8|757248.8|25
1641391320000|2022-01-05 14:02:00|758293.1|757293.1|758266.5|757266.5|758800|757305.5|758260.9|756785.9|30
1641391330000|2022-01-05 14:02:10|758271|757271|758297.8|757297.8|758811.2|757301.5|758271|756806.8|24
1641391340000|2022-01-05 14:02:20|758297.3|757297.3|758887.1|756887.1|758920.4|757408.3|758295|756886.5|30
1641391350000|2022-01-05 14:02:30|758886.9|756886.9|758905.2|756905.2|758911.9|757408.8|758387.6|756886.9|36
1641391360000|2022-01-05 14:02:40|758908.4|756908.4|758836.9|756836.9|758909.3|757373.2|758320|756832.8|31
1641391370000|2022-01-05 14:02:50|758330.2|757330.2|758841.6|756841.6|758858.6|757353.8|758325.4|756839.2|31
1641391380000|2022-01-05 14:03:00|758345.1|757345.1|758456.8|757456.8|758931.7|757457.9|758345.1|756837.8|29
1641391390000|2022-01-05 14:03:10|758966|756966|758481.2|757481.2|758973.8|757481.2|758481.2|756956.3|22
1641391400000|2022-01-05 14:03:20|758996.5|756996.5|758560.6|757560.6|758996.5|757566.4|758560.6|756983.4|21
1641391410000|2022-01-05 14:03:30|758555.9|757555.9|759071.1|757071.1|759077.1|757575.4|758555.9|757067.6|24
1641391420000|2022-01-05 14:03:40|759070.2|757070.2|758474.7|757474.7|759078.7|757571.4|758474.7|757064.8|26
1641391430000|2022-01-05 14:03:50|758494.9|757494.9|758518.4|757518.4|759017|757518.4|758494.3|757011|21
1641391440000|2022-01-05 14:04:00|758519.1|757519.1|758546.7|757546.7|759049.3|757554.3|758519.1|757038|29
1641391450000|2022-01-05 14:04:10|758549.1|757549.1|759110.5|757110.5|759114.2|757617.8|758549.1|757100.8|22
1641391460000|2022-01-05 14:04:20|758611|757611|759147.6|757147.6|759147.6|757622.3|758603.4|757131.8|22
1641391470000|2022-01-05 14:04:30|759142.2|757142.2|759152.5|757152.5|759161.1|757656.4|758623.5|757123.9|35
1641391480000|2022-01-05 14:04:40|759151.2|757151.2|759156.7|757156.7|759159.5|757658|758654.7|757148.2|24
1641391490000|2022-01-05 14:04:50|759151.5|757151.5|758655.6|757655.6|759185.7|757687.3|758647.8|757147.8|36
1641391500000|2022-01-05 14:05:00|758665.4|757665.4|758653.7|757653.7|759195.8|757672.7|758653.7|757169|25
1641391510000|2022-01-05 14:05:10|758662.1|757662.1|759194.9|757194.9|759200.8|757687.3|758651.2|757156.3|29
1641391520000|2022-01-05 14:05:20|759180.4|757180.4|759224|757224|759224|757701.7|758663.3|757149|29
1641391530000|2022-01-05 14:05:30|758731.2|757731.2|758746.6|757746.6|759230.9|757746.6|758699.9|757203.5|36
1641391540000|2022-01-05 14:05:40|759238.4|757238.4|758741.9|757741.9|759242.1|757746.4|758728.9|757220.8|32
1641391550000|2022-01-05 14:05:50|758741.1|757741.1|758734.9|757734.9|758748.3|757748.3|758732.9|757732.9|23
1641391560000|2022-01-05 14:06:00|758735.4|757735.4|758764.7|757764.7|758765|757765|758733.6|757733.6|23
1641391570000|2022-01-05 14:06:10|758752.7|757752.7|758758|757758|758760.9|757760.9|758747.8|757747.8|25
1641391580000|2022-01-05 14:06:20|758757.8|757757.8|758787.9|757787.9|758789.8|757789.8|758753.1|757753.1|25
1641391590000|2022-01-05 14:06:30|758780.5|757780.5|758769.9|757769.9|758790.9|757790.9|758760.3|757760.3|25
1641391600000|2022-01-05 14:06:40|758766|757766|758755.5|757755.5|758767.1|757767.1|758743.2|757743.2|30
1641391610000|2022-01-05 14:06:50|758746.7|757746.7|758745.9|757745.9|758751.8|757751.8|758731.4|757731.4|27
1641391620000|2022-01-05 14:07:00|758745.3|757745.3|758749.1|757749.1|758753.3|757753.3|758724.3|757724.3|17
1641391630000|2022-01-05 14:07:10|758747.9|757747.9|758719.7|757719.7|758750.7|757750.7|758719.7|757719.7|26
1641391640000|2022-01-05 14:07:20|758718.7|757718.7|758736|757736|758748.3|757748.3|758714.5|757714.5|21
1641391650000|2022-01-05 14:07:30|758745.2|757745.2|758737|757737|758755.9|757755.9|758724|757724|27
1641391660000|2022-01-05 14:07:40|758738.7|757738.7|758730.4|757730.4|758744.5|757744.5|758713|757713|31
1641391670000|2022-01-05 14:07:50|758724.9|757724.9|758714.2|757714.2|758734.8|757734.8|758714.2|757714.2|23
1641391680000|2022-01-05 14:08:00|758719|757719|758664.6|757664.6|758722.2|757722.2|758640.3|757640.3|31
1641391690000|2022-01-05 14:08:10|758666.7|757666.7|758651.8|757651.8|758668.4|757668.4|758636.7|757636.7|25
1641391700000|2022-01-05 14:08:20|758652.3|757652.3|758628.4|757628.4|759150|757669|758628.4|757150|30
1641391710000|2022-01-05 14:08:30|758620.7|757620.7|758638.2|757638.2|758640.8|757640.8|758620.7|757620.7|26
1641391720000|2022-01-05 14:08:40|758636.1|757636.1|758624.9|757624.9|758636.1|757636.1|758624.3|757624.3|11
1641391730000|2022-01-05 14:08:50|758623.8|757623.8|758633.9|757633.9|758640.1|757640.1|758616.1|757616.1|11
1641391740000|2022-01-05 14:09:00|758640.4|757640.4|759143.3|757143.3|759159.1|757654.9|758638.5|757143.3|25
1641391750000|2022-01-05 14:09:10|759140.8|757140.8|759147.3|757147.3|759147.5|757147.5|759140.8|757140.8|14
1641391760000|2022-01-05 14:09:20|759146|757146|759148.1|757148.1|759153.7|757153.7|759142|757142|23
1641391770000|2022-01-05 14:09:30|759142.6|757142.6|759156.3|757156.3|759156.3|757156.3|759135.8|757135.8|16
1641391780000|2022-01-05 14:09:40|759155.5|757155.5|758632.2|757632.2|759155.5|757632.2|758631.4|757140.7|22
1641391790000|2022-01-05 14:09:50|758642|757642|758643.2|757643.2|758644.1|757644.1|758638|757638|14
1641391800000|2022-01-05 14:10:00|758642|757642|758608.7|757608.7|759144.9|757651.4|758608.7|757109|27
1641391810000|2022-01-05 14:10:10|758611.8|757611.8|759003|757003|759118.1|757611.8|758495.3|757003|34
1641391820000|2022-01-05 14:10:20|759002.6|757002.6|758451.3|757451.3|759002.6|757493.7|758448.3|756963.1|30
1641391830000|2022-01-05 14:10:30|758443.5|757443.5|758448.2|757448.2|758455.3|757455.3|758430.4|757430.4|26
1641391840000|2022-01-05 14:10:40|758449.7|757449.7|758447.5|757447.5|758452.8|757452.8|758427.1|757427.1|31
1641391850000|2022-01-05 14:10:50|758445|757445|758439.6|757439.6|758452.2|757452.2|758427.4|757427.4|30
1641391860000|2022-01-05 14:11:00|758428.3|757428.3|758433.2|757433.2|758440.1|757440.1|758428.3|757428.3|26
1641391870000|2022-01-05 14:11:10|758435|757435|758338.5|757338.5|758435|757435|758331.2|757331.2|27
1641391880000|2022-01-05 14:11:20|758311|757311|758317.9|757317.9|758328.1|757328.1|758311|757311|19
1641391890000|2022-01-05 14:11:30|758319.6|757319.6|758309.4|757309.4|758323.2|757323.2|758279.3|757279.3|16
1641391900000|2022-01-05 14:11:40|758310.1|757310.1|758322.5|757322.5|758338.9|757338.9|758307.2|757307.2|24
1641391910000|2022-01-05 14:11:50|758327|757327|758326.5|757326.5|758331.9|757331.9|758324.5|757324.5|18
1641391920000|2022-01-05 14:12:00|758325|757325|758325.8|757325.8|758333.8|757333.8|758305.9|757305.9|22
1641391930000|2022-01-05 14:12:10|758317.6|757317.6|758317.1|757317.1|758827.2|757325.4|758272.1|756825.4|19
1641391940000|2022-01-05 14:12:20|758320.6|757320.6|758269|757269|758324.5|757324.5|758260.3|757260.3|23
1641391950000|2022-01-05 14:12:30|758263.2|757263.2|758228.2|757228.2|758265.3|757265.3|758216.9|757216.9|31
1641391960000|2022-01-05 14:12:40|758233.5|757233.5|758338.5|757338.5|758348|757348|758208.5|757208.5|33
1641391970000|2022-01-05 14:12:50|758336.4|757336.4|758357.4|757357.4|758385.2|757385.2|758332.6|757332.6|30
1641391980000|2022-01-05 14:13:00|758365.7|757365.7|758370.6|757370.6|758900.8|757394.8|758357.1|756900.8|22
1641391990000|2022-01-05 14:13:10|758387.2|757387.2|758386.7|757386.7|758388.2|757388.2|758382.2|757382.2|19
1641392000000|2022-01-05 14:13:20|758384.7|757384.7|758300.9|757300.9|758386.4|757386.4|758286|757286|31
1641392010000|2022-01-05 14:13:30|758290.8|757290.8|758291|757291|758305.2|757305.2|758281|757281|29
1641392020000|2022-01-05 14:13:40|758292.4|757292.4|758319.5|757319.5|758339.7|757339.7|758292.4|757292.4|25
1641392030000|2022-01-05 14:13:50|758321.4|757321.4|758414.8|757414.8|758424.7|757424.7|758315.4|757315.4|26
1641392040000|2022-01-05 14:14:00|758424.4|757424.4|758439.3|757439.3|758439.3|757439.3|758418|757418|34
1641392050000|2022-01-05 14:14:10|758429.5|757429.5|758386.3|757386.3|758445.8|757445.8|758386.3|757386.3|31
1641392060000|2022-01-05 14:14:20|758396.8|757396.8|758390.6|757390.6|758411.3|757411.3|758385.4|757385.4|29
1641392070000|2022-01-05 14:14:30|758393.1|757393.1|758366.7|757366.7|758428.2|757428.2|758366.7|757366.7|26
1641392080000|2022-01-05 14:14:40|758375.3|757375.3|758366.9|757366.9|758379.4|757379.4|758350|757350|31
1641392090000|2022-01-05 14:14:50|758365.7|757365.7|758370.5|757370.5|758397|757397|758344.2|757344.2|24
1641392100000|2022-01-05 14:15:00|758371.5|757371.5|758360.6|757360.6|758375.3|757375.3|758339.8|757339.8|29
1641392110000|2022-01-05 14:15:10|758356.2|757356.2|758362.5|757362.5|758368.1|757368.1|758334.2|757334.2|24
1641392120000|2022-01-05 14:15:20|758361|757361|758354.9|757354.9|758361|757361|758344.1|757344.1|22
1641392130000|2022-01-05 14:15:30|758352.8|757352.8|758359.4|757359.4|758362|757362|758349.6|757349.6|22
1641392140000|2022-01-05 14:15:40|758364.3|757364.3|758374.6|757374.6|758377|757377|758347.9|757347.9|25
1641392150000|2022-01-05 14:15:50|758367.5|757367.5|758365.4|757365.4|758374.4|757374.4|758361.9|757361.9|23
1641392160000|2022-01-05 14:16:00|758366.9|757366.9|758322.6|757322.6|758367.8|757367.8|758307.3|757307.3|31
1641392170000|2022-01-05 14:16:10|758322.9|757322.9|758325.9|757325.9|758332.7|757332.7|758315.6|757315.6|26
1641392180000|2022-01-05 14:16:20|758323.3|757323.3|758362.9|757362.9|758362.9|757362.9|758323.2|757323.2|17
1641392190000|2022-01-05 14:16:30|758362.8|757362.8|758356.5|757356.5|758370|757370|758344.7|757344.7|30
1641392200000|2022-01-05 14:16:40|758357.6|757357.6|758349.9|757349.9|758357.6|757357.6|758337.7|757337.7|22
1641392210000|2022-01-05 14:16:50|758349.5|757349.5|758352.4|757352.4|758359.2|757359.2|758345.5|757345.5|22
1641392220000|2022-01-05 14:17:00|758344.1|757344.1|758358.2|757358.2|758381.4|757381.4|758344.1|757344.1|24
1641392230000|2022-01-05 14:17:10|758359|757359|758363.1|757363.1|758372.3|757372.3|758358.6|757358.6|22
1641392240000|2022-01-05 14:17:20|758364.5|757364.5|758362.3|757362.3|758369.4|757369.4|758344.6|757344.6|16
1641392250000|2022-01-05 14:17:30|758356.7|757356.7|758366.5|757366.5|758374.1|757374.1|758350.9|757350.9|19
1641392260000|2022-01-05 14:17:40|758365.2|757365.2|758360|757360|758376|757376|758337.7|757337.7|30
1641392270000|2022-01-05 14:17:50|758360.2|757360.2|758354.2|757354.2|758362.6|757362.6|758341.7|757341.7|20
1641392280000|2022-01-05 14:18:00|758359|757359|758360.1|757360.1|758364.1|757364.1|758340.6|757340.6|21
1641392290000|2022-01-05 14:18:10|758354.2|757354.2|758335.7|757335.7|758853.9|757363.5|758326|756834.3|24
1641392300000|2022-01-05 14:18:20|758309.1|757309.1|758314.9|757314.9|758350|757350|758309.1|757309.1|29
1641392310000|2022-01-05 14:18:30|758318.7|757318.7|758314.2|757314.2|758332|757332|758307.8|757307.8|22
1641392320000|2022-01-05 14:18:40|758319.3|757319.3|758319.7|757319.7|758328.8|757328.8|758307|757307|21
1641392330000|2022-01-05 14:18:50|758314.1|757314.1|758319.2|757319.2|758328.9|757328.9|758309.7|757309.7|22
1641392340000|2022-01-05 14:19:00|758313.1|757313.1|758327.1|757327.1|758342.1|757342.1|758311.8|757311.8|13
1641392350000|2022-01-05 14:19:10|758330.6|757330.6|758325.9|757325.9|758345.1|757345.1|758319.7|757319.7|17
1641392360000|2022-01-05 14:19:20|758326.4|757326.4|758315.4|757315.4|758326.4|757326.4|758307.3|757307.3|26
1641392370000|2022-01-05 14:19:30|758315|757315|758321.8|757321.8|758328.4|757328.4|758291.7|757291.7|19
1641392380000|2022-01-05 14:19:40|758333.5|757333.5|758307.8|757307.8|758333.5|757333.5|758301.8|757301.8|24
1641392390000|2022-01-05 14:19:50|758309.1|757309.1|758325.5|757325.5|758325.5|757325.5|758303.7|757303.7|18
1641392400000|2022-01-05 14:20:00|758322.3|757322.3|758304.9|757304.9|758322.9|757322.9|758302.9|757302.9|25
1641392410000|2022-01-05 14:20:10|758299.5|757299.5|758012.4|757012.4|758310.4|757310.4|758012.4|757012.4|30
1641392420000|2022-01-05 14:20:20|758446.6|756446.6|758427.3|756427.3|758446.6|756999.7|757905.6|756396.6|37
1641392430000|2022-01-05 14:20:30|758430.1|756430.1|757986.5|756986.5|758499|757033.4|757971|756430.1|37
1641392440000|2022-01-05 14:20:40|757988.4|756988.4|757958.2|756958.2|757990.4|756990.4|757946.8|756946.8|32
1641392450000|2022-01-05 14:20:50|757952.5|756952.5|757932|756932|757974.5|756974.5|757922|756922|24
1641392460000|2022-01-05 14:21:00|757931.2|756931.2|757913.8|756913.8|757931.5|756931.5|757912.5|756912.5|28
1641392470000|2022-01-05 14:21:10|757917.8|756917.8|757896.8|756896.8|757921.8|756921.8|757887.7|756887.7|23
1641392480000|2022-01-05 14:21:20|757898.7|756898.7|757845|756845|757898.7|756898.7|757845|756845|23
1641392490000|2022-01-05 14:21:30|757853.3|756853.3|757852.8|756852.8|757861.2|756861.2|757852.2|756852.2|22
1641392500000|2022-01-05 14:21:40|757854.6|756854.6|757707|756707|757856.5|756856.5|757703.9|756703.9|24
1641392510000|2022-01-05 14:21:50|757721.9|756721.9|757705.8|756705.8|757721.9|756721.9|757687.6|756687.6|24
1641392520000|2022-01-05 14:22:00|757708|756708|757586.4|756586.4|757708.3|756708.3|757577.1|756577.1|31
1641392530000|2022-01-05 14:22:10|757587.2|756587.2|757923.6|755923.6|757923.6|756588.7|757446.7|755914.7|34
1641392540000|2022-01-05 14:22:20|757442.1|756442.1|757534.9|756534.9|757551.2|756551.2|757442.1|756442.1|32
1641392550000|2022-01-05 14:22:30|757536.7|756536.7|757572.5|756572.5|757573.5|756573.5|757529|756529|30
1641392560000|2022-01-05 14:22:40|757573.6|756573.6|757552|756552|757626.1|756626.1|757541.9|756541.9|34
1641392570000|2022-01-05 14:22:50|757546.7|756546.7|757566|756566|757566|756566|757521.9|756521.9|30
1641392580000|2022-01-05 14:23:00|757573.6|756573.6|757535.3|756535.3|757573.6|756573.6|757528.7|756528.7|29
1641392590000|2022-01-05 14:23:10|757537|756537|757469.9|756469.9|757561.8|756561.8|757465.9|756465.9|26
1641392600000|2022-01-05 14:23:20|757471.2|756471.2|757495.2|756495.2|757499.7|756499.7|757458.3|756458.3|28
1641392610000|2022-01-05 14:23:30|757496|756496|757486.5|756486.5|757508.1|756508.1|757415.7|756415.7|30
1641392620000|2022-01-05 14:23:40|757494.1|756494.1|757490|756490|757507.8|756507.8|757476.1|756476.1|25
1641392630000|2022-01-05 14:23:50|757487|756487|757481.3|756481.3|757489.9|756489.9|757454|756454|35
1641392640000|2022-01-05 14:24:00|757484.6|756484.6|757449|756449|757484.6|756484.6|757442.9|756442.9|29
1641392650000|2022-01-05 14:24:10|757438.1|756438.1|757440.3|756440.3|757465.6|756465.6|757425.5|756425.5|30
1641392660000|2022-01-05 14:24:20|757441.3|756441.3|757476.7|756476.7|757479.8|756479.8|757437.2|756437.2|25
1641392670000|2022-01-05 14:24:30|757480.4|756480.4|757531.9|756531.9|757564.2|756564.2|757469.8|756469.8|31
1641392680000|2022-01-05 14:24:40|757551.4|756551.4|757460.1|756460.1|757972.3|756586.5|757460.1|755972.3|29
1641392690000|2022-01-05 14:24:50|757463|756463|757428.9|756428.9|757465.8|756465.8|757425.6|756425.6|24
1641392700000|2022-01-05 14:25:00|757425.6|756425.6|757425.4|756425.4|757431.5|756431.5|757416.9|756416.9|36
1641392710000|2022-01-05 14:25:10|757431.3|756431.3|757431.3|756431.3|757448.4|756448.4|757417|756417|34
1641392720000|2022-01-05 14:25:20|757424|756424|757372.4|756372.4|757428.6|756428.6|757366.2|756366.2|25
1641392730000|2022-01-05 14:25:30|757365.8|756365.8|757347.8|756347.8|757372.5|756372.5|757337.3|756337.3|31
1641392740000|2022-01-05 14:25:40|757342.4|756342.4|757596.2|756596.2|757599|756599|757339.3|756339.3|26
1641392750000|2022-01-05 14:25:50|757647.4|756647.4|757751.2|756751.2|757761.6|756761.6|757646.8|756646.8|34
1641392760000|2022-01-05 14:26:00|757749.5|756749.5|757727.4|756727.4|757756.2|756756.2|757714.7|756714.7|35
1641392770000|2022-01-05 14:26:10|757728|756728|757717.3|756717.3|757728.4|756728.4|757711.1|756711.1|26
1641392780000|2022-01-05 14:26:20|757713.7|756713.7|757721.2|756721.2|757725.4|756725.4|757693.9|756693.9|26
1641392790000|2022-01-05 14:26:30|757718.9|756718.9|757702.3|756702.3|757722.3|756722.3|757669.5|756669.5|27
1641392800000|2022-01-05 14:26:40|757707.5|756707.5|757606.1|756606.1|757709.4|756709.4|757590.7|756590.7|32
1641392810000|2022-01-05 14:26:50|757609.6|756609.6|757635.9|756635.9|757662|756662|757606.3|756606.3|29
1641392820000|2022-01-05 14:27:00|757642.9|756642.9|757649.9|756649.9|757649.9|756649.9|757624.2|756624.2|27
1641392830000|2022-01-05 14:27:10|757635.8|756635.8|757697.7|756697.7|757697.7|756697.7|757634.6|756634.6|30
1641392840000|2022-01-05 14:27:20|757690.1|756690.1|757709.4|756709.4|757731|756731|757689.8|756689.8|30
1641392850000|2022-01-05 14:27:30|757710.6|756710.6|757712.9|756712.9|757729|756729|757700|756700|19
1641392860000|2022-01-05 14:27:40|757717.4|756717.4|757840.9|756840.9|757840.9|756840.9|757717.4|756717.4|34
1641392870000|2022-01-05 14:27:50|757835.4|756835.4|757817.3|756817.3|757835.8|756835.8|757773.1|756773.1|36
1641392880000|2022-01-05 14:28:00|757820.1|756820.1|757793.6|756793.6|757821.5|756821.5|757781.4|756781.4|24
1641392890000|2022-01-05 14:28:10|757794.5|756794.5|757791.7|756791.7|757797.6|756797.6|757777.1|756777.1|19
1641392900000|2022-01-05 14:28:20|757781.2|756781.2|757732.6|756732.6|757781.2|756781.2|757712.9|756712.9|26
1641392910000|2022-01-05 14:28:30|757697.8|756697.8|757697.7|756697.7|757720.1|756720.1|757678.1|756678.1|20
1641392920000|2022-01-05 14:28:40|757704.8|756704.8|757725.4|756725.4|757738.3|756738.3|757704.8|756704.8|26
1641392930000|2022-01-05 14:28:50|757733.6|756733.6|757741|756741|757748.5|756748.5|757702.4|756702.4|20
1641392940000|2022-01-05 14:29:00|757741.4|756741.4|757745|756745|757761.6|756761.6|757706.8|756706.8|24
1641392950000|2022-01-05 14:29:10|757728.9|756728.9|757713.2|756713.2|757756.6|756756.6|757713.2|756713.2|28
1641392960000|2022-01-05 14:29:20|757720.7|756720.7|757711.7|756711.7|757728|756728|757704.8|756704.8|29
1641392970000|2022-01-05 14:29:30|757707.1|756707.1|757706|756706|757720|756720|757705.3|756705.3|32
1641392980000|2022-01-05 14:29:40|757708.6|756708.6|757740.6|756740.6|757751.3|756751.3|757708.2|756708.2|29
1641392990000|2022-01-05 14:29:50|757746.9|756746.9|757744.4|756744.4|757762.3|756762.3|757736.5|756736.5|29
1641393000000|2022-01-05 14:30:00|757720.3|756720.3|757674.8|756674.8|757720.3|756720.3|757663.2|756663.2|29
1641393010000|2022-01-05 14:30:10|757665.5|756665.5|757549.5|756549.5|757665.8|756665.8|757515.9|756515.9|32
1641393020000|2022-01-05 14:30:20|757548.2|756548.2|757488.6|756488.6|757561.7|756561.7|757488.6|756488.6|36
1641393030000|2022-01-05 14:30:30|757495.6|756495.6|757655.1|756655.1|757655.6|756655.6|757495.6|756495.6|36
1641393040000|2022-01-05 14:30:40|757658.1|756658.1|757651.7|756651.7|757658.1|756658.1|757640.3|756640.3|32
1641393050000|2022-01-05 14:30:50|757653.2|756653.2|757594.6|756594.6|757696.1|756696.1|757590.1|756590.1|27
1641393060000|2022-01-05 14:31:00|757569.7|756569.7|757637.4|756637.4|757655.7|756655.7|757569.2|756569.2|31
1641393070000|2022-01-05 14:31:10|757628.6|756628.6|757612.7|756612.7|757631|756631|757610.8|756610.8|28
1641393080000|2022-01-05 14:31:20|757615.3|756615.3|757622.9|756622.9|757643.9|756643.9|757557.1|756557.1|32
1641393090000|2022-01-05 14:31:30|757615|756615|757587.8|756587.8|757615|756615|757582.6|756582.6|19
1641393100000|2022-01-05 14:31:40|757593.9|756593.9|757563.2|756563.2|757600.9|756600.9|757547.6|756547.6|27
1641393110000|2022-01-05 14:31:50|757563.8|756563.8|757589.7|756589.7|757596.4|756596.4|757558.4|756558.4|31
1641393120000|2022-01-05 14:32:00|757590.7|756590.7|757762.9|756762.9|757762.9|756762.9|757590.7|756590.7|35
1641393130000|2022-01-05 14:32:10|757763.6|756763.6|757773.5|756773.5|757813.3|756813.3|757756.1|756756.1|32
1641393140000|2022-01-05 14:32:20|757765.6|756765.6|757690.3|756690.3|757773.1|756773.1|757680.6|756680.6|34
1641393150000|2022-01-05 14:32:30|757687.6|756687.6|757707.5|756707.5|757707.5|756707.5|757673.7|756673.7|33
1641393160000|2022-01-05 14:32:40|757708.6|756708.6|757771.2|756771.2|757779.9|756779.9|757708.6|756708.6|30
1641393170000|2022-01-05 14:32:50|757766.7|756766.7|757638|756638|758159|756766.7|757628|756159|37
1641393180000|2022-01-05 14:33:00|757634.8|756634.8|757627.7|756627.7|758125.8|756634.8|757610.5|756111|25
1641393190000|2022-01-05 14:33:10|757627.9|756627.9|757633.8|756633.8|757635.9|756635.9|757618.4|756618.4|26
1641393200000|2022-01-05 14:33:20|757629.3|756629.3|757607|756607|757634|756634|757607|756607|30
1641393210000|2022-01-05 14:33:30|757615.7|756615.7|757641.1|756641.1|757641.1|756641.1|757615.7|756615.7|20
1641393220000|2022-01-05 14:33:40|757643.9|756643.9|757654.7|756654.7|757672.1|756672.1|757643.4|756643.4|26
1641393230000|2022-01-05 14:33:50|757655|756655|757675.7|756675.7|757708|756708|757646.4|756646.4|24
1641393240000|2022-01-05 14:34:00|757677.4|756677.4|757695.2|756695.2|757695.2|756695.2|757658.6|756658.6|32
1641393250000|2022-01-05 14:34:10|757680.8|756680.8|757663.1|756663.1|757685.6|756685.6|757651.2|756651.2|28
1641393260000|2022-01-05 14:34:20|757654.5|756654.5|757617.6|756617.6|757654.5|756654.5|757617.3|756617.3|35
1641393270000|2022-01-05 14:34:30|757619.4|756619.4|757672.1|756672.1|757676.8|756676.8|757619.4|756619.4|26
1641393280000|2022-01-05 14:34:40|757702.1|756702.1|757806.2|756806.2|757810.7|756810.7|757702.1|756702.1|34
1641393290000|2022-01-05 14:34:50|757800.9|756800.9|757747.5|756747.5|757878.3|756878.3|757747.5|756747.5|36
1641393300000|2022-01-05 14:35:00|757748.4|756748.4|757812.1|756812.1|757812.1|756812.1|757747.7|756747.7|32
1641393310000|2022-01-05 14:35:10|757799.3|756799.3|757781.2|756781.2|757807.4|756807.4|757756.6|756756.6|31
1641393320000|2022-01-05 14:35:20|757782|756782|757684.2|756684.2|757782|756782|757679.7|756679.7|32
1641393330000|2022-01-05 14:35:30|757673.4|756673.4|757666.9|756666.9|757679.6|756679.6|757663|756663|32
1641393340000|2022-01-05 14:35:40|757667.1|756667.1|757618.1|756618.1|757669.4|756669.4|757613.9|756613.9|30
1641393350000|2022-01-05 14:35:50|757614.7|756614.7|757625.3|756625.3|757633.8|756633.8|757610|756610|24
1641393360000|2022-01-05 14:36:00|757624.5|756624.5|757644.4|756644.4|757645.9|756645.9|757622.7|756622.7|32
1641393370000|2022-01-05 14:36:10|757643|756643|757598.1|756598.1|757643|756643|757593.5|756593.5|29
1641393380000|2022-01-05 14:36:20|757602.8|756602.8|757541.4|756541.4|757602.8|756602.8|757509.7|756509.7|33
1641393390000|2022-01-05 14:36:30|757543.4|756543.4|757300.5|756300.5|757543.4|756543.4|757289.3|756289.3|31
1641393400000|2022-01-05 14:36:40|757296.8|756296.8|757268.6|756268.6|757308.8|756308.8|757266|756266|32
1641393410000|2022-01-05 14:36:50|757273.9|756273.9|757269.2|756269.2|757275.2|756275.2|757240.8|756240.8|33
1641393420000|2022-01-05 14:37:00|757279|756279|757276.6|756276.6|757285.6|756285.6|757240.3|756240.3|34
1641393430000|2022-01-05 14:37:10|757273.8|756273.8|757482.3|756482.3|757484.1|756484.1|757267.2|756267.2|27
1641393440000|2022-01-05 14:37:20|757489.5|756489.5|757489.8|756489.8|757515.6|756515.6|757465.2|756465.2|35
1641393450000|2022-01-05 14:37:30|757487.3|756487.3|757494.4|756494.4|757548.5|756548.5|757475.7|756475.7|37
1641393460000|2022-01-05 14:37:40|757495.3|756495.3|757477.9|756477.9|757495.3|756495.3|757467|756467|35
1641393470000|2022-01-05 14:37:50|757474.7|756474.7|757585.6|756585.6|757591.4|756591.4|757474.5|756474.5|32
1641393480000|2022-01-05 14:38:00|757586.2|756586.2|757672.3|756672.3|757683.5|756683.5|757578.9|756578.9|32
1641393490000|2022-01-05 14:38:10|757671.6|756671.6|757681.7|756681.7|757689.3|756689.3|757656.7|756656.7|29
1641393500000|2022-01-05 14:38:20|757681|756681|757739.1|756739.1|757740.3|756740.3|757681|756681|22
1641393510000|2022-01-05 14:38:30|757739.3|756739.3|757712|756712|758289.6|756797.4|757708.3|756259.4|34
1641393520000|2022-01-05 14:38:40|757714.9|756714.9|757698.4|756698.4|757724.5|756724.5|757688.2|756688.2|34
1641393530000|2022-01-05 14:38:50|757704.1|756704.1|757694.1|756694.1|757720.7|756720.7|757694.1|756694.1|33
1641393540000|2022-01-05 14:39:00|757672.4|756672.4|757692|756692|757734.5|756734.5|757672.4|756672.4|34
1641393550000|2022-01-05 14:39:10|757700.2|756700.2|757653.4|756653.4|757700.2|756700.2|757648|756648|22
1641393560000|2022-01-05 14:39:20|757649.2|756649.2|757595|756595|757657.9|756657.9|757585|756585|27
1641393570000|2022-01-05 14:39:30|757590.3|756590.3|757575|756575|757597.7|756597.7|757575|756575|24
1641393580000|2022-01-05 14:39:40|757585.3|756585.3|757608.1|756608.1|757608.1|756608.1|757535.3|756535.3|32
1641393590000|2022-01-05 14:39:50|757614.8|756614.8|757602.6|756602.6|757629.1|756629.1|757596.5|756596.5|25
1641393600000|2022-01-05 14:40:00|757597.1|756597.1|757583.8|756583.8|757615.1|756615.1|757581.3|756581.3|30
1641393610000|2022-01-05 14:40:10|757563.8|756563.8|757542.4|756542.4|757563.8|756563.8|757504.7|756504.7|31
1641393620000|2022-01-05 14:40:20|757546.4|756546.4|757550|756550|757559.6|756559.6|757530.7|756530.7|30
1641393630000|2022-01-05 14:40:30|757551.1|756551.1|757330.3|756330.3|757551.1|756551.1|757330.3|756330.3|32
1641393640000|2022-01-05 14:40:40|757338.5|756338.5|757269.9|756269.9|757338.5|756338.5|757255.5|756255.5|33
1641393650000|2022-01-05 14:40:50|757268.5|756268.5|757685.3|755685.3|757703.1|756268.5|757203.6|755665.5|27
1641393660000|2022-01-05 14:41:00|757684.1|755684.1|757152.7|756152.7|757684.1|756166.1|757138.9|755676.4|18
1641393670000|2022-01-05 14:41:10|757098.9|756098.9|757030.1|756030.1|757098.9|756098.9|756999.7|755999.7|36
1641393680000|2022-01-05 14:41:20|757034.4|756034.4|756760.6|755760.6|757367.9|756034.4|756760.6|755367.9|38
1641393690000|2022-01-05 14:41:30|756750|755750|756708|755708|757242.1|755800.3|756696.6|755222|39
1641393700000|2022-01-05 14:41:40|756710.9|755710.9|756718.1|755718.1|757212.6|755727.6|756674.2|755174.5|37
1641393710000|2022-01-05 14:41:50|756729.4|755729.4|756764.6|755764.6|756798.3|755798.3|756717.3|755717.3|39
1641393720000|2022-01-05 14:42:00|756754.4|755754.4|756637|755637|756754.4|755754.4|756605.2|755605.2|36
1641393730000|2022-01-05 14:42:10|756639.5|755639.5|756652.9|755652.9|756711.2|755711.2|756632.3|755632.3|40
1641393740000|2022-01-05 14:42:20|756649.8|755649.8|756700.1|755700.1|756718|755718|756642.6|755642.6|40
1641393750000|2022-01-05 14:42:30|756707.3|755707.3|756811.6|755811.6|756817|755817|756700.1|755700.1|35
1641393760000|2022-01-05 14:42:40|756809.1|755809.1|756791.8|755791.8|756822.9|755822.9|756774.5|755774.5|28
1641393770000|2022-01-05 14:42:50|756794|755794|756789.7|755789.7|756801|755801|756771.9|755771.9|36
1641393780000|2022-01-05 14:43:00|756788.3|755788.3|756645.9|755645.9|756817.4|755817.4|756645.9|755645.9|30
1641393790000|2022-01-05 14:43:10|756653.4|755653.4|756700.6|755700.6|756704.9|755704.9|756640.7|755640.7|35
1641393800000|2022-01-05 14:43:20|756699|755699|756722.4|755722.4|756736.4|755736.4|756696.6|755696.6|24
1641393810000|2022-01-05 14:43:30|756725.1|755725.1|756712.8|755712.8|757239.3|755733.1|756702.1|755208.6|29
1641393820000|2022-01-05 14:43:40|756721.6|755721.6|756749.1|755749.1|756760.6|755760.6|756721.6|755721.6|28
1641393830000|2022-01-05 14:43:50|756749.5|755749.5|756721.1|755721.1|756754.7|755754.7|756710.2|755710.2|21
1641393840000|2022-01-05 14:44:00|756721.6|755721.6|756708.6|755708.6|756725.4|755725.4|756697.5|755697.5|16
1641393850000|2022-01-05 14:44:10|756709.8|755709.8|756808.4|755808.4|756808.6|755808.6|756688.9|755688.9|27
1641393860000|2022-01-05 14:44:20|756807.5|755807.5|756887.9|755887.9|756887.9|755887.9|756789.7|755789.7|35
1641393870000|2022-01-05 14:44:30|756889.7|755889.7|756905.6|755905.6|756909.8|755909.8|756889.7|755889.7|26
1641393880000|2022-01-05 14:44:40|756882.4|755882.4|756908.4|755908.4|756943.3|755943.3|756882.4|755882.4|30
1641393890000|2022-01-05 14:44:50|756900.3|755900.3|757393.8|755393.8|757423.4|755916.5|756900.3|755361.5|13
1641393900000|2022-01-05 14:45:00|757394.8|755394.8|757345|755345|757394.8|755846.2|756842.9|755324.9|29
1641393910000|2022-01-05 14:45:10|756830.4|755830.4|756855.3|755855.3|756855.3|755855.3|756814.7|755814.7|25
1641393920000|2022-01-05 14:45:20|756855.1|755855.1|756848.4|755848.4|756869.5|755869.5|756829.4|755829.4|36
1641393930000|2022-01-05 14:45:30|756851.8|755851.8|756687.6|755687.6|756851.8|755851.8|756687.6|755687.6|29
1641393940000|2022-01-05 14:45:40|757189.1|755189.1|756692.1|755692.1|757189.1|755705.8|756678.1|755189.1|36
1641393950000|2022-01-05 14:45:50|756692.4|755692.4|756679.5|755679.5|756692.4|755692.4|756678.8|755678.8|23
1641393960000|2022-01-05 14:46:00|756680.6|755680.6|756615.2|755615.2|757170.2|755681|756615.2|755170.2|23
1641393970000|2022-01-05 14:46:10|756600.5|755600.5|756583.6|755583.6|756600.5|755600.5|756519.3|755519.3|33
1641393980000|2022-01-05 14:46:20|756584.2|755584.2|756578.8|755578.8|757135.9|755658.2|756561.9|755103.2|33
1641393990000|2022-01-05 14:46:30|756579|755579|756589.2|755589.2|756636.7|755636.7|756579|755579|31
1641394000000|2022-01-05 14:46:40|756587.5|755587.5|756539.8|755539.8|757077.3|755595.6|756517.5|755077.3|22
1641394010000|2022-01-05 14:46:50|756538|755538|756388.7|755388.7|756928.6|755538|756377.1|754928.6|30
1641394020000|2022-01-05 14:47:00|756377.5|755377.5|756567|754567|756608.4|755398|756141.4|754565.7|34
1641394030000|2022-01-05 14:47:10|756572|754572|756542.5|754542.5|756574.3|754574.3|756485.7|754485.7|37
1641394040000|2022-01-05 14:47:20|756543|754543|756272.6|755272.6|756553.9|755272.6|756153.5|754507|37
1641394050000|2022-01-05 14:47:30|756277.7|755277.7|756698|754698|756770.4|755290.6|756158.6|754687|34
1641394060000|2022-01-05 14:47:40|756705.6|754705.6|756559|754559|756707.7|755138.1|756082|754551.7|32
1641394070000|2022-01-05 14:47:50|756559.2|754559.2|756525.3|754525.3|756562.3|754562.3|756525.3|754525.3|34
1641394080000|2022-01-05 14:48:00|756529.6|754529.6|756648.8|754648.8|756656.4|755158.6|755998.4|754494.2|39
1641394090000|2022-01-05 14:48:10|756650.8|754650.8|756224.2|755224.2|756681.1|755257.1|756162|754644.7|36
1641394100000|2022-01-05 14:48:20|756223.9|755223.9|756619.6|754619.6|756728.5|755236.1|756105.2|754595.1|38
1641394110000|2022-01-05 14:48:30|756620.7|754620.7|756767.5|754767.5|756778.5|755280.4|756127.4|754618.4|35
1641394120000|2022-01-05 14:48:40|756770.4|754770.4|756763.3|754763.3|756773.6|754773.6|756763.3|754763.3|24
1641394130000|2022-01-05 14:48:50|756267.1|755267.1|756258.6|755258.6|756275.8|755275.8|756258.6|755258.6|27
1641394140000|2022-01-05 14:49:00|756261.5|755261.5|756268|755268|756269.4|755269.4|756259.5|755259.5|24
1641394150000|2022-01-05 14:49:10|756260.5|755260.5|756260.8|755260.8|756275|755275|756258.6|755258.6|17
1641394160000|2022-01-05 14:49:20|756269|755269|756266.6|755266.6|756270.2|755270.2|756259.2|755259.2|20
1641394170000|2022-01-05 14:49:30|756259.3|755259.3|756275|755275|756278.2|755278.2|756259.3|755259.3|26
1641394180000|2022-01-05 14:49:40|756276.2|755276.2|756310|755310|756316|755316|756276.2|755276.2|25
1641394190000|2022-01-05 14:49:50|756317.2|755317.2|756258.8|755258.8|756317.2|755317.2|756190.9|755190.9|33
1641394200000|2022-01-05 14:50:00|756256|755256|756199.9|755199.9|756758.6|755262.1|756186.8|754714.1|35
1641394210000|2022-01-05 14:50:10|756203.1|755203.1|756318|755318|756758.4|755324.5|756189.5|754757.9|36
1641394220000|2022-01-05 14:50:20|756320.1|755320.1|756317.8|755317.8|756327.9|755327.9|756310.8|755310.8|30
1641394230000|2022-01-05 14:50:30|756330|755330|756288.9|755288.9|756333.5|755333.5|756265.2|755265.2|37
1641394240000|2022-01-05 14:50:40|756287.8|755287.8|756253.1|755253.1|756775.9|755320.8|756241.9|754755.4|30
1641394250000|2022-01-05 14:50:50|756254.6|755254.6|756340.7|755340.7|756811.4|755351|756254.6|754785.3|33
1641394260000|2022-01-05 14:51:00|756342.7|755342.7|756321.9|755321.9|756351.2|755351.2|756317.6|755317.6|27
1641394270000|2022-01-05 14:51:10|756317.3|755317.3|756298.7|755298.7|756730.1|755321.5|756207.1|754730.1|34
1641394280000|2022-01-05 14:51:20|756318.1|755318.1|756321.6|755321.6|756342.3|755342.3|756308.7|755308.7|36
1641394290000|2022-01-05 14:51:30|756320.1|755320.1|756731.3|754731.3|756746.4|755320.5|756235.9|754707.9|37
1641394300000|2022-01-05 14:51:40|756730.3|754730.3|756673.4|754673.4|756789.1|755279.5|756202.2|754633|40
1641394310000|2022-01-05 14:51:50|756671.6|754671.6|756685|754685|756711.6|755185.2|756152.7|754660.3|37
1641394320000|2022-01-05 14:52:00|756682.9|754682.9|756128.7|755128.7|756693.2|755176.4|756128.7|754655|33
1641394330000|2022-01-05 14:52:10|756125.1|755125.1|756081.6|755081.6|756131.3|755131.3|756072.3|755072.3|32
1641394340000|2022-01-05 14:52:20|756085.2|755085.2|756123.3|755123.3|756139.4|755139.4|756082.1|755082.1|33
1641394350000|2022-01-05 14:52:30|756122.8|755122.8|756080.4|755080.4|756626.1|755126.5|756062.3|754621.3|38
1641394360000|2022-01-05 14:52:40|756076.2|755076.2|756078|755078|756085.8|755085.8|756052.7|755052.7|31
1641394370000|2022-01-05 14:52:50|756073.4|755073.4|756635.3|754635.3|756640.8|755144.9|756069.2|754613.5|33
1641394380000|2022-01-05 14:53:00|756636.5|754636.5|756127.5|755127.5|756636.5|755146.9|756084.1|754604.6|33
1641394390000|2022-01-05 14:53:10|756125.2|755125.2|755941.6|754941.6|756130.6|755130.6|755941.6|754941.6|38
1641394400000|2022-01-05 14:53:20|755945.9|754945.9|756081|755081|756095.7|755095.7|755932.2|754932.2|38
1641394410000|2022-01-05 14:53:30|756083.3|755083.3|756489.7|754489.7|756489.7|755083.3|755956.3|754489.7|36
1641394420000|2022-01-05 14:53:40|755996.6|754996.6|756483.7|754483.7|756490.4|755026.3|755986.7|754465.4|32
1641394430000|2022-01-05 14:53:50|756489.6|754489.6|756587.9|754587.9|756589.5|755111.5|755932.2|754436.4|29
1641394440000|2022-01-05 14:54:00|756592.7|754592.7|756367.8|754367.8|756624.3|755096.4|755879.1|754367.8|36
1641394450000|2022-01-05 14:54:10|756366.2|754366.2|756303.1|754303.1|756386.4|754386.4|756263.5|754263.5|37
1641394460000|2022-01-05 14:54:20|756310.2|754310.2|756333.5|754333.5|756338.2|754338.2|756281.2|754281.2|30
1641394470000|2022-01-05 14:54:30|756335.1|754335.1|756274.3|754274.3|756344.7|754344.7|756214.9|754214.9|30
1641394480000|2022-01-05 14:54:40|756279.7|754279.7|756211.3|754211.3|756328.9|754830|755818.5|754204.8|35
1641394490000|2022-01-05 14:54:50|756232.5|754232.5|756250.8|754250.8|756284.2|754806.8|755751.2|754221.3|36
1641394500000|2022-01-05 14:55:00|755764.9|754764.9|756218.2|754218.2|756218.2|754764.9|755700.1|754189.7|30
1641394510000|2022-01-05 14:55:10|756192.7|754192.7|756187.4|754187.4|756206.9|754206.9|756177.9|754177.9|31
1641394520000|2022-01-05 14:55:20|756189.1|754189.1|755684.3|754684.3|756318.8|754776.1|755684.3|754182.6|32
1641394530000|2022-01-05 14:55:30|755685.5|754685.5|756157.4|754157.4|756174.1|754685.5|755685.5|754128.1|25
1641394540000|2022-01-05 14:55:40|756156.5|754156.5|756260.4|754260.4|756261.6|754690.9|755650.7|754137.1|33
1641394550000|2022-01-05 14:55:50|756263.1|754263.1|756257.7|754257.7|756286.3|754286.3|756254.5|754254.5|31
1641394560000|2022-01-05 14:56:00|756270|754270|756328.9|754328.9|756336.1|754801.1|755786.6|754265.9|34
1641394570000|2022-01-05 14:56:10|756320.8|754320.8|756461.7|754461.7|756461.7|754461.7|756320.8|754320.8|35
1641394580000|2022-01-05 14:56:20|756462.2|754462.2|756480.8|754480.8|756484.5|754484.5|756457.8|754457.8|30
1641394590000|2022-01-05 14:56:30|756481|754481|756191.9|754191.9|756481|754979.2|755683.1|754154.9|36
1641394600000|2022-01-05 14:56:40|756187.2|754187.2|756249|754249|756260|754260|756187.2|754187.2|35
1641394610000|2022-01-05 14:56:50|756251.8|754251.8|756283.5|754283.5|756290.6|754290.6|756250.4|754250.4|28
1641394620000|2022-01-05 14:57:00|756275.9|754275.9|755734.3|754734.3|756284.8|754734.3|755734.3|754212.6|30
1641394630000|2022-01-05 14:57:10|755728.2|754728.2|756169.7|754169.7|756263|754744.2|755728.2|754165.9|31
1641394640000|2022-01-05 14:57:20|756163.3|754163.3|756176.4|754176.4|756189.7|754676.3|755664.5|754121.2|37
1641394650000|2022-01-05 14:57:30|756160.8|754160.8|756203.4|754203.4|756207.6|754687.5|755678.2|754142.7|25
1641394660000|2022-01-05 14:57:40|756201.9|754201.9|756217.5|754217.5|756222|754696.6|755696.6|754156.8|34
1641394670000|2022-01-05 14:57:50|756217.3|754217.3|755779.1|754779.1|756275|754779.2|755714.8|754217.3|30
1641394680000|2022-01-05 14:58:00|755782.3|754782.3|755746|754746|756287|754788.4|755746|754234.1|30
1641394690000|2022-01-05 14:58:10|755753.2|754753.2|755753.4|754753.4|756260|754756.5|755745|754241.5|35
1641394700000|2022-01-05 14:58:20|755759.5|754759.5|756263.6|754263.6|756263.7|754773.6|755747.7|754246.7|33
1641394710000|2022-01-05 14:58:30|756264.2|754264.2|756222.3|754222.3|756268.6|754702.8|755702.8|754205.1|34
1641394720000|2022-01-05 14:58:40|756218.9|754218.9|755907|753907|756237.9|754237.9|755861.7|753861.7|39
1641394730000|2022-01-05 14:58:50|755906.5|753906.5|755986.7|753986.7|755986.7|754444.8|755381.6|753893.3|35
1641394740000|2022-01-05 14:59:00|755992.3|753992.3|755806.3|753806.3|756002.9|754465.8|755465.8|753747.6|39
1641394750000|2022-01-05 14:59:10|755343.9|754343.9|755294.5|754294.5|755877.5|754371.1|755231.6|753778.2|39
1641394760000|2022-01-05 14:59:20|755272.4|754272.4|755615.9|753615.9|755693.2|754290.9|755268.6|753595.4|37
1641394770000|2022-01-05 14:59:30|755606.5|753606.5|755633.5|753633.5|755680.8|753680.8|755606.5|753606.5|38
1641394780000|2022-01-05 14:59:40|755652.2|753652.2|755172|754172|755665.1|754172|755134.6|753625.1|36
1641394790000|2022-01-05 14:59:50|755180.4|754180.4|755642.3|753642.3|755667.5|754180.4|755170.5|753620.8|40
1641394800000|2022-01-05 15:00:00|755646.5|753646.5|755575.7|753575.7|755669|754159.5|755112.8|753572.5|38
1641394810000|2022-01-05 15:00:10|755578|753578|755595|753595|755613.6|753613.6|755566.3|753566.3|38
1641394820000|2022-01-05 15:00:20|755601.8|753601.8|755609.5|753609.5|755641.4|753641.4|755586.7|753586.7|40
1641394830000|2022-01-05 15:00:30|755637|753637|755582|753582|755637|753637|755561.9|753561.9|38
1641394840000|2022-01-05 15:00:40|755582.4|753582.4|755618.9|753618.9|755618.9|753618.9|755550.4|753550.4|39
1641394850000|2022-01-05 15:00:50|755627.4|753627.4|755666.1|753666.1|755666.1|753666.1|755603.9|753603.9|38
1641394860000|2022-01-05 15:01:00|755667.2|753667.2|755567.8|753567.8|755667.2|753667.2|755536|753536|40
1641394870000|2022-01-05 15:01:10|755572.1|753572.1|755623.8|753623.8|755632.6|753632.6|755572.1|753572.1|36
1641394880000|2022-01-05 15:01:20|755648|753648|755605.2|753605.2|755648|753648|755597.4|753597.4|29
1641394890000|2022-01-05 15:01:30|755613.8|753613.8|755324.8|753324.8|755613.8|753922.8|754922.8|753303.1|38
1641394900000|2022-01-05 15:01:40|755328.7|753328.7|755375.9|753375.9|755378.8|753378.8|755313.7|753313.7|39
1641394910000|2022-01-05 15:01:50|755366.4|753366.4|755382.2|753382.2|755488.6|753488.6|755361.6|753361.6|40
1641394920000|2022-01-05 15:02:00|755407.5|753407.5|755393.4|753393.4|755428|753428|755369.4|753369.4|39
1641394930000|2022-01-05 15:02:10|755391.7|753391.7|755384.4|753384.4|755395.8|753395.8|755373.2|753373.2|36
1641394940000|2022-01-05 15:02:20|755383.7|753383.7|755407.6|753407.6|755429.9|753903.7|754898.8|753372.7|36
1641394950000|2022-01-05 15:02:30|755400|753400|754996.8|753996.8|755420.2|753996.8|754996.8|753383.3|35
1641394960000|2022-01-05 15:02:40|755513|753513|755044.8|754044.8|755550.1|754052.1|755011.9|753513|36
1641394970000|2022-01-05 15:02:50|755051.2|754051.2|755046|754046|755074.1|754074.1|755040.1|754040.1|32
1641394980000|2022-01-05 15:03:00|755047.1|754047.1|755679.2|753679.2|755679.2|754051.1|755044.8|753560.7|33
1641394990000|2022-01-05 15:03:10|755675.8|753675.8|755829.9|753829.9|755891.1|753891.1|755675.8|753675.8|39
1641395000000|2022-01-05 15:03:20|755834.6|753834.6|755865|753865|755882.6|753882.6|755776.3|753776.3|37
1641395010000|2022-01-05 15:03:30|755876.4|753876.4|755825.4|753825.4|755876.4|753876.4|755819.5|753819.5|34
1641395020000|2022-01-05 15:03:40|755823.7|753823.7|755902.6|753902.6|755915.7|753915.7|755823.7|753823.7|37
1641395030000|2022-01-05 15:03:50|755902.5|753902.5|755898.4|753898.4|755912.5|753912.5|755888.5|753888.5|31
1641395040000|2022-01-05 15:04:00|755896.9|753896.9|755843.7|753843.7|755904.7|754388.6|755309.1|753827.4|27
1641395050000|2022-01-05 15:04:10|755841.8|753841.8|755866.4|753866.4|755869.4|753869.4|755840.9|753840.9|28
1641395060000|2022-01-05 15:04:20|755867.7|753867.7|755383.7|754383.7|755880|754393.6|755371|753859.9|30
1641395070000|2022-01-05 15:04:30|755386.9|754386.9|755472.3|754472.3|755906|754472.3|755386.9|753875.3|35
1641395080000|2022-01-05 15:04:40|755979.7|753979.7|755976.2|753976.2|756034.4|754584.6|755544.6|753969.2|38
1641395090000|2022-01-05 15:04:50|755982.8|753982.8|755493.4|754493.4|756012|754497.6|755487.9|753982.2|30
1641395100000|2022-01-05 15:05:00|755499.9|754499.9|755539.6|754539.6|756020.4|754543.3|755478.6|753980.5|29
1641395110000|2022-01-05 15:05:10|755540.2|754540.2|755998.2|753998.2|756041|754540.2|755513.8|753998.2|29
1641395120000|2022-01-05 15:05:20|755991.6|753991.6|755429.8|754429.8|755991.6|754431.4|755420.1|753904.7|20
1641395130000|2022-01-05 15:05:30|755429.7|754429.7|755445.7|754445.7|755450|754450|755429.6|754429.6|17
1641395140000|2022-01-05 15:05:40|755445.6|754445.6|755428.8|754428.8|755447.4|754447.4|755422.5|754422.5|20
1641395150000|2022-01-05 15:05:50|755428.9|754428.9|755392.5|754392.5|755985.2|754481.3|755392.5|753890.1|36
1641395160000|2022-01-05 15:06:00|755888.8|753888.8|755899.1|753899.1|755920.5|753920.5|755888.8|753888.8|33
1641395170000|2022-01-05 15:06:10|755886.1|753886.1|756025.7|754025.7|756025.7|754473.5|755420.4|753853.8|36
1641395180000|2022-01-05 15:06:20|756024.1|754024.1|755984.6|753984.6|756052.5|754565.3|755565.3|753961.3|34
1641395190000|2022-01-05 15:06:30|755983.4|753983.4|755976.4|753976.4|755983.4|753983.4|755952.5|753952.5|25
1641395200000|2022-01-05 15:06:40|755971|753971|755972|753972|755973.2|753973.2|755966.7|753966.7|19
1641395210000|2022-01-05 15:06:50|755971|753971|755471.9|754471.9|755971|754474.6|755464.9|753960.7|23
1641395220000|2022-01-05 15:07:00|755474.5|754474.5|756011.5|754011.5|756016.5|754474.5|755468.2|753980.4|19
1641395230000|2022-01-05 15:07:10|756009.3|754009.3|756052.5|754052.5|756052.6|754541.1|755517.9|754002.6|24
1641395240000|2022-01-05 15:07:20|756052.2|754052.2|755893.6|753893.6|756052.4|754573.1|755379.4|753874.5|35
1641395250000|2022-01-05 15:07:30|755910.4|753910.4|755941.1|753941.1|755941.1|753941.1|755901.8|753901.8|37
1641395260000|2022-01-05 15:07:40|755940.2|753940.2|755565.5|754565.5|756043.9|754565.5|755563.1|753940.2|34
1641395270000|2022-01-05 15:07:50|755567.9|754567.9|755598|754598|755598|754598|755567.9|754567.9|25
1641395280000|2022-01-05 15:08:00|755735.7|754735.7|755894.6|754894.6|756326.9|754894.6|755735.7|754241.7|34
1641395290000|2022-01-05 15:08:10|756382.3|754382.3|756267.6|754267.6|756390.2|754390.2|756267.6|754267.6|32
1641395300000|2022-01-05 15:08:20|756275.9|754275.9|755843.9|754843.9|756405.9|754852|755843.9|754264.8|34
1641395310000|2022-01-05 15:08:30|755846.2|754846.2|756288.7|754288.7|756356|754846.2|755808.7|754281.7|37
1641395320000|2022-01-05 15:08:40|756282.7|754282.7|756321.6|754321.6|756333.7|754791.8|755787.4|754279|29
1641395330000|2022-01-05 15:08:50|756319.1|754319.1|755892.8|754892.8|756352.6|754892.8|755861.1|754319.1|32
1641395340000|2022-01-05 15:09:00|755893.6|754893.6|756430.1|754430.1|756454.7|754950.4|755884|754429.1|34
1641395350000|2022-01-05 15:09:10|756437.9|754437.9|755957.1|754957.1|756451.8|754957.1|755947.3|754404.2|30
1641395360000|2022-01-05 15:09:20|755924.8|754924.8|756397.4|754397.4|756450.7|754928.7|755924.8|754397.4|32
1641395370000|2022-01-05 15:09:30|756399.1|754399.1|756426.7|754426.7|756429.6|754908.7|755903.7|754396.8|33
1641395380000|2022-01-05 15:09:40|756427.5|754427.5|756472.6|754472.6|756475.5|754475.5|756427.5|754427.5|27
1641395390000|2022-01-05 15:09:50|756472.3|754472.3|756472.3|754472.3|756472.3|754984.7|755974.2|754460.5|22
1641395400000|2022-01-05 15:10:00|756467.4|754467.4|755848.9|754848.9|756473.3|754901.9|755848.9|754395.3|33
1641395410000|2022-01-05 15:10:10|755848.7|754848.7|755814.6|754814.6|756357|754849.3|755814.6|754278.8|30
1641395420000|2022-01-05 15:10:20|755846.1|754846.1|755826.3|754826.3|756335.8|754849.9|755822.7|754328.3|19
1641395430000|2022-01-05 15:10:30|755825.6|754825.6|755872.1|754872.1|756341|754877.8|755823.5|754329.8|26
1641395440000|2022-01-05 15:10:40|755864.9|754864.9|755870|754870|755888|754888|755858.3|754858.3|22
1641395450000|2022-01-05 15:10:50|755867.9|754867.9|755861.3|754861.3|755874.8|754874.8|755853.1|754853.1|24
1641395460000|2022-01-05 15:11:00|755859.4|754859.4|755849.5|754849.5|755871.4|754871.4|755839.5|754839.5|26
1641395470000|2022-01-05 15:11:10|755849.7|754849.7|755921.8|754921.8|756401.8|754929.8|755848.2|754379|27
1641395480000|2022-01-05 15:11:20|756413.4|754413.4|756360.4|754360.4|756432.6|754880.1|755849.8|754360.4|26
1641395490000|2022-01-05 15:11:30|756360|754360|756441.9|754441.9|756441.9|754934.2|755832.3|754317.6|30
1641395500000|2022-01-05 15:11:40|755936.8|754936.8|755942.6|754942.6|755942.6|754942.6|755932.5|754932.5|24
1641395510000|2022-01-05 15:11:50|755943.6|754943.6|755988.1|754988.1|755990.1|754990.1|755940.5|754940.5|19
1641395520000|2022-01-05 15:12:00|755988.5|754988.5|755981.3|754981.3|755990.4|754990.4|755965.4|754965.4|18
1641395530000|2022-01-05 15:12:10|755980.5|754980.5|755968.7|754968.7|755993.3|754993.3|755968.5|754968.5|26
1641395540000|2022-01-05 15:12:20|755957.4|754957.4|755987.7|754987.7|755995.4|754995.4|755957.4|754957.4|25
1641395550000|2022-01-05 15:12:30|755927.7|754927.7|756415.7|754415.7|756430.2|754927.7|755811.5|754400|36
1641395560000|2022-01-05 15:12:40|756416.9|754416.9|756411.9|754411.9|756426.7|754426.7|756395.7|754395.7|33
1641395570000|2022-01-05 15:12:50|756411.2|754411.2|756452.6|754452.6|756471.2|754471.2|756398|754398|33
1641395580000|2022-01-05 15:13:00|756450.7|754450.7|756440.4|754440.4|756485.5|754973.2|755926|754436.4|30
1641395590000|2022-01-05 15:13:10|756430.4|754430.4|756406.4|754406.4|756441|754441|756405.5|754405.5|29
1641395600000|2022-01-05 15:13:20|755859.4|754859.4|756396.1|754396.1|756406.5|754904.1|755859.4|754374.7|26
1641395610000|2022-01-05 15:13:30|756396.6|754396.6|756462.7|754462.7|756493.7|754981|755916.5|754396.6|29
1641395620000|2022-01-05 15:13:40|756469.6|754469.6|756457.4|754457.4|756490.5|754952.9|755952.9|754456.1|33
1641395630000|2022-01-05 15:13:50|756454.7|754454.7|756455.5|754455.5|756460.7|754460.7|756434.7|754434.7|20
1641395640000|2022-01-05 15:14:00|755945.5|754945.5|756415.1|754415.1|756460|754951.9|755930.4|754415.1|31
1641395650000|2022-01-05 15:14:10|755875.9|754875.9|756484.6|754484.6|756484.6|754967.6|755875.9|754393.2|32
1641395660000|2022-01-05 15:14:20|756474.2|754474.2|756560.4|754560.4|756560.4|755052|756052|754470.4|20
1641395670000|2022-01-05 15:14:30|756554.9|754554.9|756057.1|755057.1|756556.9|755058|756051.6|754548.4|15
1641395680000|2022-01-05 15:14:40|756057.9|755057.9|756051.5|755051.5|756057.9|755057.9|756042.7|755042.7|17
1641395690000|2022-01-05 15:14:50|756053.6|755053.6|756053.8|755053.8|756053.8|755053.8|756050.5|755050.5|9
1641395700000|2022-01-05 15:15:00|756054|755054|756048.5|755048.5|756054|755054|756032.6|755032.6|12
1641395710000|2022-01-05 15:15:10|756048|755048|756053.2|755053.2|756064.5|755064.5|756045.7|755045.7|20
1641395720000|2022-01-05 15:15:20|756053.7|755053.7|756087.6|755087.6|756093.8|755093.8|756053.7|755053.7|22
1641395730000|2022-01-05 15:15:30|756111.7|755111.7|756216.9|755216.9|756217|755217|756111.7|755111.7|21
1641395740000|2022-01-05 15:15:40|756213.8|755213.8|756271.2|755271.2|756727.3|755271.2|756211.3|754712.1|24
1641395750000|2022-01-05 15:15:50|756272.1|755272.1|756857.7|754857.7|756857.7|755341.7|756265.5|754811.6|34
1641395760000|2022-01-05 15:16:00|756859|754859|756305.9|755305.9|756859.9|755360|756303.1|754850.1|31
1641395770000|2022-01-05 15:16:10|756309.1|755309.1|756323.7|755323.7|756323.7|755323.7|756302.8|755302.8|29
1641395780000|2022-01-05 15:16:20|756326.1|755326.1|756341.5|755341.5|756346.9|755346.9|756324.2|755324.2|31
1641395790000|2022-01-05 15:16:30|756353.9|755353.9|756316.8|755316.8|756361.8|755361.8|756299.5|755299.5|34
1641395800000|2022-01-05 15:16:40|756317.4|755317.4|756342.7|755342.7|756358.3|755358.3|756311.2|755311.2|32
1641395810000|2022-01-05 15:16:50|756348.9|755348.9|756307.8|755307.8|756350.5|755350.5|756307.8|755307.8|28
1641395820000|2022-01-05 15:17:00|756315.6|755315.6|756282.1|755282.1|756321.3|755321.3|756277.5|755277.5|29
1641395830000|2022-01-05 15:17:10|756284.8|755284.8|756349.4|755349.4|756349.4|755349.4|756284.2|755284.2|21
1641395840000|2022-01-05 15:17:20|756347.9|755347.9|756315.1|755315.1|756347.9|755347.9|756306.4|755306.4|19
1641395850000|2022-01-05 15:17:30|756314.3|755314.3|756318.3|755318.3|756323|755323|756296.1|755296.1|30
1641395860000|2022-01-05 15:17:40|756324.8|755324.8|756341.5|755341.5|756352.3|755352.3|756324.8|755324.8|24
1641395870000|2022-01-05 15:17:50|756353.1|755353.1|756421.2|755421.2|756425.3|755425.3|756353.1|755353.1|26
1641395880000|2022-01-05 15:18:00|756411|755411|756957.8|754957.8|756963.7|755473.2|756330.5|754862|34
1641395890000|2022-01-05 15:18:10|756958.1|754958.1|756910.2|754910.2|756958.1|755456.1|756456.1|754894.4|31
1641395900000|2022-01-05 15:18:20|756902.2|754902.2|757041.4|755041.4|757060.7|755060.7|756891.3|754891.3|35
1641395910000|2022-01-05 15:18:30|757036.2|755036.2|757059.2|755059.2|757078.2|755078.2|756980.6|754980.6|35
1641395920000|2022-01-05 15:18:40|757065|755065|757029.6|755029.6|757073.4|755564.9|756534.9|754996.1|31
1641395930000|2022-01-05 15:18:50|756543.3|755543.3|756627.2|755627.2|757163.9|755659.2|756531.3|755080.7|36
1641395940000|2022-01-05 15:19:00|756611.1|755611.1|756503|755503|757056.2|755656.8|756498.6|755017.3|37
1641395950000|2022-01-05 15:19:10|756497.1|755497.1|756439.7|755439.7|757022.7|755506.2|756437.1|754975.7|27
1641395960000|2022-01-05 15:19:20|756447.5|755447.5|756399.7|755399.7|756468.7|755468.7|756399.7|755399.7|23
1641395970000|2022-01-05 15:19:30|756417.4|755417.4|756882.6|754882.6|756935.1|755425.6|756373.8|754868.2|35
1641395980000|2022-01-05 15:19:40|756870.2|754870.2|756832.3|754832.3|756870.2|754870.2|756831.3|754831.3|29
1641395990000|2022-01-05 15:19:50|756354.9|755354.9|756498|755498|756523.5|755523.5|756350.4|755350.4|32
1641396000000|2022-01-05 15:20:00|756501.7|755501.7|756414.6|755414.6|756507.3|755507.3|756414.6|755414.6|28
1641396010000|2022-01-05 15:20:10|756421.7|755421.7|756382.3|755382.3|756421.7|755421.7|756382.3|755382.3|27
1641396020000|2022-01-05 15:20:20|756387.8|755387.8|756360.4|755360.4|756387.8|755387.8|756346|755346|32
1641396030000|2022-01-05 15:20:30|756350.1|755350.1|756282.8|755282.8|756350.1|755350.1|756273.9|755273.9|34
1641396040000|2022-01-05 15:20:40|756281.5|755281.5|756277.4|755277.4|756283|755283|756264.7|755264.7|29
1641396050000|2022-01-05 15:20:50|756281.7|755281.7|756280.8|755280.8|756319.5|755319.5|756276.3|755276.3|21
1641396060000|2022-01-05 15:21:00|756268.7|755268.7|756247|755247|756283.1|755283.1|756239.6|755239.6|29
1641396070000|2022-01-05 15:21:10|756247.2|755247.2|756190.4|755190.4|756262.8|755262.8|756183.9|755183.9|29
1641396080000|2022-01-05 15:21:20|756187.8|755187.8|756102.7|755102.7|756187.8|755187.8|756091.2|755091.2|34
1641396090000|2022-01-05 15:21:30|756098.3|755098.3|756155.3|755155.3|756166.5|755166.5|756098.3|755098.3|28
1641396100000|2022-01-05 15:21:40|756152.9|755152.9|756197.4|755197.4|756197.8|755197.8|756152.9|755152.9|27
1641396110000|2022-01-05 15:21:50|756198.9|755198.9|756160.4|755160.4|756226.1|755226.1|756160.4|755160.4|33
1641396120000|2022-01-05 15:22:00|756153.3|755153.3|756092.8|755092.8|756181.4|755181.4|756089.4|755089.4|36
1641396130000|2022-01-05 15:22:10|756105.7|755105.7|756156.6|755156.6|756167.7|755167.7|756099.4|755099.4|29
1641396140000|2022-01-05 15:22:20|756155.5|755155.5|756667|754667|756684.7|755171.2|756152.5|754664.2|22
1641396150000|2022-01-05 15:22:30|756665.9|754665.9|756653.7|754653.7|756670.3|754670.3|756653.7|754653.7|23
1641396160000|2022-01-05 15:22:40|756654.2|754654.2|756659.8|754659.8|756668.9|754668.9|756649.7|754649.7|31
1641396170000|2022-01-05 15:22:50|756659.5|754659.5|756670.6|754670.6|756692.5|754692.5|756653.5|754653.5|20
1641396180000|2022-01-05 15:23:00|756665.8|754665.8|756675|754675|756691.5|754691.5|756656.6|754656.6|29
1641396190000|2022-01-05 15:23:10|756657.1|754657.1|756067.8|755067.8|756667.3|755085.7|756067.8|754598.2|27
1641396200000|2022-01-05 15:23:20|756067.3|755067.3|756464.6|754464.6|756493.7|755076.2|755941.8|754446.4|26
1641396210000|2022-01-05 15:23:30|756458.3|754458.3|756596.2|754596.2|756669.9|755081.4|755923.6|754441.7|34
1641396220000|2022-01-05 15:23:40|756585.3|754585.3|756597.6|754597.6|756620|754620|756563.5|754563.5|33
1641396230000|2022-01-05 15:23:50|756594.4|754594.4|756613.8|754613.8|756613.8|754613.8|756580.4|754580.4|26
1641396240000|2022-01-05 15:24:00|756611.1|754611.1|756600.9|754600.9|756659.7|754659.7|756595.6|754595.6|27
1641396250000|2022-01-05 15:24:10|756597.3|754597.3|756587.7|754587.7|756625.4|754625.4|756587.2|754587.2|24
1641396260000|2022-01-05 15:24:20|756590.7|754590.7|756597.8|754597.8|756605|754605|756565.8|754565.8|31
1641396270000|2022-01-05 15:24:30|756595.5|754595.5|756613.9|754613.9|756614|754614|756571.3|754571.3|37
1641396280000|2022-01-05 15:24:40|756603.3|754603.3|756585.5|754585.5|756616|755107|756046|754556.6|28
1641396290000|2022-01-05 15:24:50|756583.1|754583.1|756583.7|754583.7|756600.4|754600.4|756572.8|754572.8|23
1641396300000|2022-01-05 15:25:00|756585.7|754585.7|756584.8|754584.8|756603.4|755108.9|756101.3|754535.2|29
1641396310000|2022-01-05 15:25:10|756576.1|754576.1|756596.2|754596.2|756660|754660|756527.3|754527.3|32
1641396320000|2022-01-05 15:25:20|756609.8|754609.8|756674.9|754674.9|756676.2|754676.2|756600.9|754600.9|31
1641396330000|2022-01-05 15:25:30|756682.4|754682.4|756713.3|754713.3|756788.3|755203.7|756203.7|754655.2|33
1641396340000|2022-01-05 15:25:40|756711|754711|756713.7|754713.7|756734.4|755207.7|756179.4|754692.6|26
1641396350000|2022-01-05 15:25:50|756750.2|754750.2|756782.3|754782.3|756799.7|755289|756289|754733.7|30
1641396360000|2022-01-05 15:26:00|756783|754783|756879.5|754879.5|756892.2|755391.6|756391.6|754777.7|35
1641396370000|2022-01-05 15:26:10|756882|754882|756888.6|754888.6|756915.5|755371.2|756371.2|754844|38
1641396380000|2022-01-05 15:26:20|756885.4|754885.4|756880.5|754880.5|756915|754915|756873|754873|24
1641396390000|2022-01-05 15:26:30|756911.7|754911.7|756968.9|754968.9|756969.1|754969.1|756880.1|754880.1|31
1641396400000|2022-01-05 15:26:40|756968.4|754968.4|757044.5|755044.5|757066.2|755066.2|756956.1|754956.1|34
1641396410000|2022-01-05 15:26:50|757033.5|755033.5|756575.1|755575.1|757060.6|755581|756575.1|755020|26
1641396420000|2022-01-05 15:27:00|756580.3|755580.3|757007.5|755007.5|757071.1|755588.3|756580.3|754990|36
1641396430000|2022-01-05 15:27:10|757007.4|755007.4|756984|754984|757015.6|755506.3|756498.4|754977.9|38
1641396440000|2022-01-05 15:27:20|756982.2|754982.2|757058.3|755058.3|757074.2|755074.2|756982.2|754982.2|27
1641396450000|2022-01-05 15:27:30|757056.5|755056.5|757085.2|755085.2|757112.8|755112.8|757053.9|755053.9|28
1641396460000|2022-01-05 15:27:40|757085.5|755085.5|757056.2|755056.2|757101.9|755101.9|757044.9|755044.9|31
1641396470000|2022-01-05 15:27:50|757056.3|755056.3|757109.6|755109.6|757120.2|755120.2|757056.3|755056.3|24
1641396480000|2022-01-05 15:28:00|757100.8|755100.8|757069.8|755069.8|757113.7|755113.7|757069.8|755069.8|30
1641396490000|2022-01-05 15:28:10|757073.7|755073.7|757079.4|755079.4|757096.8|755096.8|757073.6|755073.6|22
1641396500000|2022-01-05 15:28:20|757076.2|755076.2|757132.7|755132.7|757132.7|755132.7|757075.8|755075.8|24
1641396510000|2022-01-05 15:28:30|757131.2|755131.2|757119.4|755119.4|757135.3|755135.3|757091.9|755091.9|25
1641396520000|2022-01-05 15:28:40|757119|755119|757131.5|755131.5|757146|755638.5|756597.5|755116.5|29
1641396530000|2022-01-05 15:28:50|757133.8|755133.8|757262.1|755262.1|757321.8|755597.5|756597.5|755112.8|26
1641396540000|2022-01-05 15:29:00|757286.5|755286.5|757285.5|755285.5|757346.1|755855.3|756787.5|755273.2|33
1641396550000|2022-01-05 15:29:10|757281.4|755281.4|757372.6|755372.6|757388.1|755858.2|756822.9|755281.4|29
1641396560000|2022-01-05 15:29:20|757374.2|755374.2|756880.9|755880.9|757414.5|755880.9|756880.9|755344.7|24
1641396570000|2022-01-05 15:29:30|757385.5|755385.5|757420|755420|757451.8|755451.8|757377.3|755377.3|34
1641396580000|2022-01-05 15:29:40|757437.6|755437.6|757413.1|755413.1|757440.5|755440.5|757399.2|755399.2|33
1641396590000|2022-01-05 15:29:50|757423.8|755423.8|757555.7|755555.7|757648.1|755648.1|757423.8|755423.8|30
1641396600000|2022-01-05 15:30:00|757585.4|755585.4|757563.4|755563.4|757670.6|755670.6|757536.1|755536.1|40
1641396610000|2022-01-05 15:30:10|757572.4|755572.4|757609.9|755609.9|757609.9|755609.9|757554.7|755554.7|39
1641396620000|2022-01-05 15:30:20|757649.9|755649.9|757595.3|755595.3|757649.9|755649.9|757563.6|755563.6|35
1641396630000|2022-01-05 15:30:30|757605.4|755605.4|757656.6|755656.6|757674.3|756169.8|757141.8|755583.3|37
1641396640000|2022-01-05 15:30:40|757665.4|755665.4|757700.6|755700.6|757725|755725|757653.4|755653.4|27
1641396650000|2022-01-05 15:30:50|757707.2|755707.2|757675.3|755675.3|757717.9|756202.2|757202.2|755653.1|38
1641396660000|2022-01-05 15:31:00|757689.9|755689.9|757655.3|755655.3|757705.2|756160.9|757147.7|755616.6|39
1641396670000|2022-01-05 15:31:10|757640|755640|757191.3|756191.3|757717.4|756226.3|757191.3|755609.4|36
1641396680000|2022-01-05 15:31:20|757190.6|756190.6|757653|755653|757715.6|756224.6|757180.5|755653|32
1641396690000|2022-01-05 15:31:30|757655.1|755655.1|757262.5|756262.5|757736.4|756262.5|757212.1|755655.1|32
1641396700000|2022-01-05 15:31:40|757251.7|756251.7|757587.8|755587.8|757738|756251.7|757194.3|755587.8|32
1641396710000|2022-01-05 15:31:50|757582.9|755582.9|757517.9|755517.9|757629.6|756083.1|757083.1|755517.9|32
1641396720000|2022-01-05 15:32:00|756996.5|755996.5|757505.4|755505.4|757539.5|756008.9|756996.5|755489.8|32
1641396730000|2022-01-05 15:32:10|757498.4|755498.4|757423.9|755423.9|757531|755531|757423.9|755423.9|22
1641396740000|2022-01-05 15:32:20|757431.4|755431.4|757493.6|755493.6|757493.6|755989.2|756922.7|755416.5|35
1641396750000|2022-01-05 15:32:30|757493.2|755493.2|757460.7|755460.7|757517.7|756007.3|756941.1|755412.1|34
1641396760000|2022-01-05 15:32:40|757422|755422|757525.3|755525.3|757564.6|756016.2|756935.4|755422|28
1641396770000|2022-01-05 15:32:50|757072.4|756072.4|757654.1|755654.1|757666.1|756148.9|757029.3|755518.6|36
1641396780000|2022-01-05 15:33:00|757661.7|755661.7|757672.8|755672.8|757722.6|756190.7|757190.7|755654.8|34
1641396790000|2022-01-05 15:33:10|757671.9|755671.9|757678.4|755678.4|757696|756180.6|757173.4|755655.7|29
1641396800000|2022-01-05 15:33:20|757661.5|755661.5|757738.7|755738.7|757743.6|756208.4|757208.4|755629|39
1641396810000|2022-01-05 15:33:30|757730.8|755730.8|757943.5|755943.5|757967.6|755967.6|757730.8|755730.8|38
1641396820000|2022-01-05 15:33:40|757935.6|755935.6|757972|755972|758004.3|756495.3|757495.3|755905|32
1641396830000|2022-01-05 15:33:50|757973.7|755973.7|757933.7|755933.7|757973.7|756489.7|757459.2|755921.5|29
1641396840000|2022-01-05 15:34:00|757946.8|755946.8|757415|756415|757946.8|756468.7|757356|755825.7|38
1641396850000|2022-01-05 15:34:10|757405.2|756405.2|757836.7|755836.7|757902.1|756405.2|757356.9|755836.7|34
1641396860000|2022-01-05 15:34:20|757831.9|755831.9|757910.5|755910.5|757934|756438.7|757435.9|755830.3|20
1641396870000|2022-01-05 15:34:30|757940.5|755940.5|757493.4|756493.4|757981.4|756505.7|757424.9|755916.5|32
1641396880000|2022-01-05 15:34:40|758002.1|756002.1|757978.4|755978.4|758002.1|756561.5|757545.7|755970.8|33
1641396890000|2022-01-05 15:34:50|757981|755981|757508.3|756508.3|758008.7|756508.3|757471.9|755955.9|31
1641396900000|2022-01-05 15:35:00|757508|756508|758180.1|756180.1|758207.7|756555.6|757477.6|755981.1|39
1641396910000|2022-01-05 15:35:10|758182.3|756182.3|758182.3|756182.3|758209.2|756716.3|757680.6|756124.7|34
1641396920000|2022-01-05 15:35:20|758162.6|756162.6|758212.4|756212.4|758235.8|756675.1|757675.1|756138.5|37
1641396930000|2022-01-05 15:35:30|758220.8|756220.8|757648.7|756648.7|758229.2|756730|757648.7|756158|37
1641396940000|2022-01-05 15:35:40|757641.8|756641.8|758130|756130|758177.3|756672.2|757627.3|756118.6|25
1641396950000|2022-01-05 15:35:50|758141.8|756141.8|757683.5|756683.5|758219|756747.3|757665.9|756120.5|36
1641396960000|2022-01-05 15:36:00|758155.1|756155.1|758257|756257|758257|756698.8|757599.7|756098.3|37
1641396970000|2022-01-05 15:36:10|757778.8|756778.8|758210.4|756210.4|758263.3|756778.8|757763.7|756210.4|34
1641396980000|2022-01-05 15:36:20|758227.7|756227.7|758193.4|756193.4|758227.7|756735.2|757700.3|756192.2|35
1641396990000|2022-01-05 15:36:30|758195.7|756195.7|757700.9|756700.9|758223.3|756726.5|757668.8|756191.6|30
1641397000000|2022-01-05 15:36:40|757695.7|756695.7|757683.8|756683.8|757700.1|756700.1|757681.3|756681.3|19
1641397010000|2022-01-05 15:36:50|757688|756688|758279.8|756279.8|758301.7|756815|757686.6|756277.4|27
1641397020000|2022-01-05 15:37:00|757788.8|756788.8|758280.2|756280.2|758303.7|756788.8|757781.8|756271.6|31
1641397030000|2022-01-05 15:37:10|758278.2|756278.2|758289.5|756289.5|758312.6|756312.6|758265.6|756265.6|33
1641397040000|2022-01-05 15:37:20|758281.3|756281.3|758268.8|756268.8|758303.5|756821.6|757798.6|756261.1|33
1641397050000|2022-01-05 15:37:30|757855.6|756855.6|758419.8|756419.8|758423.3|756935.1|757855.6|756330.3|36
1641397060000|2022-01-05 15:37:40|758413.3|756413.3|758437.6|756437.6|758488|756976.2|757906.5|756410.5|33
1641397070000|2022-01-05 15:37:50|758442.9|756442.9|758527.2|756527.2|758558.2|757045.9|757935.5|756435.5|28
1641397080000|2022-01-05 15:38:00|758519.3|756519.3|758528.4|756528.4|758558.4|757070.9|758040.6|756517.4|29
1641397090000|2022-01-05 15:38:10|758543.3|756543.3|758583.5|756583.5|758613.9|756613.9|758538.5|756538.5|34
1641397100000|2022-01-05 15:38:20|758596|756596|758587.9|756587.9|758596|756596|758574.2|756574.2|23
1641397110000|2022-01-05 15:38:30|758583.6|756583.6|758603.6|756603.6|758622.2|756622.2|758576.5|756576.5|32
1641397120000|2022-01-05 15:38:40|758606.2|756606.2|758435.2|756435.2|758606.2|756606.2|758429.4|756429.4|32
1641397130000|2022-01-05 15:38:50|757968.2|756968.2|758419.9|756419.9|758444.2|756968.2|757924.7|756402.9|30
1641397140000|2022-01-05 15:39:00|758419.4|756419.4|758421.9|756421.9|758437.5|756437.5|758418|756418|26
1641397150000|2022-01-05 15:39:10|758422.7|756422.7|758429|756429|758433.6|756926.7|757926.7|756413.1|29
1641397160000|2022-01-05 15:39:20|758425.7|756425.7|758490.7|756490.7|758503.5|756988.3|757988.3|756425.7|22
1641397170000|2022-01-05 15:39:30|758488.9|756488.9|758005.9|757005.9|758488.9|757046.1|757989|756460.7|27
1641397180000|2022-01-05 15:39:40|758461.3|756461.3|758468.3|756468.3|758475.1|756978.5|757956.1|756444.3|29
1641397190000|2022-01-05 15:39:50|758464.7|756464.7|758438.3|756438.3|758506.7|756984.8|757971.5|756438.3|29
1641397200000|2022-01-05 15:40:00|758436.4|756436.4|758430.6|756430.6|758458.8|756458.8|758429.9|756429.9|31
1641397210000|2022-01-05 15:40:10|758437.2|756437.2|757964.9|756964.9|758452.8|756989.4|757956.7|756429.8|34
1641397220000|2022-01-05 15:40:20|757974.1|756974.1|758460.2|756460.2|758487.3|756983.8|757949.8|756417.9|33
1641397230000|2022-01-05 15:40:30|758462.5|756462.5|758472.4|756472.4|758500.3|757026.7|757963.7|756442.9|27
1641397240000|2022-01-05 15:40:40|758471.6|756471.6|757927.6|756927.6|758514.6|756996|757927.6|756432.5|34
1641397250000|2022-01-05 15:40:50|757928.4|756928.4|757929|756929|757935.1|756935.1|757924.7|756924.7|28
1641397260000|2022-01-05 15:41:00|757930|756930|757926.1|756926.1|757961.2|756961.2|757926.1|756926.1|17
1641397270000|2022-01-05 15:41:10|757901.8|756901.8|758341.8|756341.8|758341.8|756917.5|757739|756341.8|27
1641397280000|2022-01-05 15:41:20|758345.5|756345.5|758335.6|756335.6|758355.8|756845.7|757820.5|756321.7|29
1641397290000|2022-01-05 15:41:30|758339.5|756339.5|757811.2|756811.2|758340.8|756856.3|757804.8|756331.1|21
1641397300000|2022-01-05 15:41:40|757810.4|756810.4|757761.4|756761.4|757813.2|756813.2|757740.7|756740.7|25
1641397310000|2022-01-05 15:41:50|757761.2|756761.2|757728.8|756728.8|758305.4|756791.2|757710.9|756287.7|33
1641397320000|2022-01-05 15:42:00|757726.5|756726.5|757745.1|756745.1|757766.1|756766.1|757726.5|756726.5|22
1641397330000|2022-01-05 15:42:10|757747.3|756747.3|757746.8|756746.8|757753.2|756753.2|757723.9|756723.9|23
1641397340000|2022-01-05 15:42:20|757740.1|756740.1|758305.7|756305.7|758315.1|756797.4|757738.8|756305.7|20
1641397350000|2022-01-05 15:42:30|758307.9|756307.9|758307.6|756307.6|758314.6|756314.6|758306.5|756306.5|22
1641397360000|2022-01-05 15:42:40|758298.2|756298.2|757803.8|756803.8|758300.6|756819.7|757785.8|756298.2|25
1641397370000|2022-01-05 15:42:50|757804.4|756804.4|757857.6|756857.6|758367.7|756875.5|757790|756305.5|30
1641397380000|2022-01-05 15:43:00|757870.7|756870.7|757832.5|756832.5|757870.7|756870.7|757818.9|756818.9|22
1641397390000|2022-01-05 15:43:10|757839.6|756839.6|757798.2|756798.2|758330.6|756839.6|757789.5|756330.6|30
1641397400000|2022-01-05 15:43:20|757813.5|756813.5|758439|756439|758515.9|757021.1|757813.5|756404.8|35
1641397410000|2022-01-05 15:43:30|758451|756451|758416.8|756416.8|758460|756949.3|757949.3|756416.8|29
1641397420000|2022-01-05 15:43:40|758410.8|756410.8|758394.3|756394.3|758455|756455|758393|756393|32
1641397430000|2022-01-05 15:43:50|757886|756886|758303.7|756303.7|758321.4|756886|757767.6|756279.7|26
1641397440000|2022-01-05 15:44:00|758299.1|756299.1|758189.4|756189.4|758299.1|756774.1|757720.1|756185.9|30
1641397450000|2022-01-05 15:44:10|758192.8|756192.8|757751.7|756751.7|758193.1|756754.4|757726.2|756192.8|26
1641397460000|2022-01-05 15:44:20|757750.6|756750.6|757749|756749|757753.1|756753.1|757692.6|756692.6|34
1641397470000|2022-01-05 15:44:30|757754.5|756754.5|757758.5|756758.5|757760.1|756760.1|757747.5|756747.5|24
1641397480000|2022-01-05 15:44:40|757759.3|756759.3|757747|756747|757772.4|756772.4|757730.7|756730.7|17
1641397490000|2022-01-05 15:44:50|757746.7|756746.7|757751.5|756751.5|757759.6|756759.6|757736.6|756736.6|16
1641397500000|2022-01-05 15:45:00|757749|756749|757750.7|756750.7|757755.2|756755.2|757740|756740|13
1641397510000|2022-01-05 15:45:10|757749.2|756749.2|757743.2|756743.2|757756.9|756756.9|757741.2|756741.2|18
1641397520000|2022-01-05 15:45:20|757743.4|756743.4|757751|756751|757752.3|756752.3|757740.4|756740.4|16
1641397530000|2022-01-05 15:45:30|757746.7|756746.7|758348.6|756348.6|758348.6|756817.5|757746.7|756311.4|19
1641397540000|2022-01-05 15:45:40|757846.4|756846.4|758355.8|756355.8|758361.9|756857.7|757829.7|756343.5|19
1641397550000|2022-01-05 15:45:50|758361.8|756361.8|758360.8|756360.8|758368.4|756368.4|758356.1|756356.1|12
1641397560000|2022-01-05 15:46:00|758357|756357|758403.6|756403.6|758413|756413|758354.5|756354.5|25
1641397570000|2022-01-05 15:46:10|758400.3|756400.3|758583|756583|758590.5|756590.5|758393.7|756393.7|25
1641397580000|2022-01-05 15:46:20|758573.7|756573.7|758636.5|756636.5|758800.7|756800.7|758573.7|756573.7|31
1641397590000|2022-01-05 15:46:30|758134.9|757134.9|758629.2|756629.2|758634.9|757134.9|758104|756625.9|22
1641397600000|2022-01-05 15:46:40|758118.8|757118.8|758690.1|756690.1|758694|757151.8|758111.9|756625.7|26
1641397610000|2022-01-05 15:46:50|758698.1|756698.1|758705.2|756705.2|758732|756732|758672.3|756672.3|21
1641397620000|2022-01-05 15:47:00|758726.3|756726.3|758712.5|756712.5|758732.8|756732.8|758700.1|756700.1|22
1641397630000|2022-01-05 15:47:10|758692.5|756692.5|758695.7|756695.7|758719.2|756719.2|758692.5|756692.5|18
1641397640000|2022-01-05 15:47:20|758696.8|756696.8|758706.1|756706.1|758724.9|756724.9|758681.9|756681.9|19
1641397650000|2022-01-05 15:47:30|758719.6|756719.6|758534.2|756534.2|758725.4|756725.4|758529.4|756529.4|25
1641397660000|2022-01-05 15:47:40|758524.7|756524.7|758557.5|756557.5|758573|757049.9|758004.5|756524.7|23
1641397670000|2022-01-05 15:47:50|758547.9|756547.9|758733.3|756733.3|758748.3|757238.1|758227.2|756547.9|25
1641397680000|2022-01-05 15:48:00|758733.2|756733.2|758687.7|756687.7|758733.2|757209.2|758190.8|756687.7|21
1641397690000|2022-01-05 15:48:10|758686.8|756686.8|758570.5|756570.5|758686.8|757197.1|758178.4|756570.5|27
1641397700000|2022-01-05 15:48:20|758569.5|756569.5|758591.3|756591.3|758602.3|757094.3|758094.3|756548.5|23
1641397710000|2022-01-05 15:48:30|758605.6|756605.6|758669.1|756669.1|758694.5|756694.5|758587.3|756587.3|26
1641397720000|2022-01-05 15:48:40|758672.9|756672.9|758696.8|756696.8|758698.8|756698.8|758665.4|756665.4|24
1641397730000|2022-01-05 15:48:50|758686.3|756686.3|758787.1|756787.1|758794|757271.2|758190.3|756682.4|23
1641397740000|2022-01-05 15:49:00|758779.2|756779.2|758777.6|756777.6|758792.3|757296.5|758296.5|756752.5|18
1641397750000|2022-01-05 15:49:10|758775.6|756775.6|758754.3|756754.3|758776|757245.8|758245.8|756745|16
1641397760000|2022-01-05 15:49:20|758755.5|756755.5|758688.2|756688.2|758755.5|756755.5|758688.2|756688.2|18
1641397770000|2022-01-05 15:49:30|758684.1|756684.1|758689.8|756689.8|758689.8|756689.8|758665.3|756665.3|27
1641397780000|2022-01-05 15:49:40|758699.5|756699.5|758706.1|756706.1|758744|756744|758699.5|756699.5|15
1641397790000|2022-01-05 15:49:50|758705.9|756705.9|758623.6|756623.6|758707.5|757158|758119.8|756618.9|31
1641397800000|2022-01-05 15:50:00|758627.7|756627.7|758676.4|756676.4|758692.8|757189.7|758158.3|756610.3|33
1641397810000|2022-01-05 15:50:10|758679.8|756679.8|758622.9|756622.9|758679.8|757110.5|758090.6|756593.3|34
1641397820000|2022-01-05 15:50:20|758618.1|756618.1|758595.6|756595.6|758618.1|756618.1|758595.6|756595.6|19
1641397830000|2022-01-05 15:50:30|758595|756595|758343.6|757343.6|758854.1|757346.6|758256.3|756593.2|21
1641397840000|2022-01-05 15:50:40|758318.1|757318.1|758840.9|756840.9|758846.7|757337.3|758318.1|756835.1|19
1641397850000|2022-01-05 15:50:50|758842.8|756842.8|758728|756728|758860.1|757323.3|758257.7|756728|25
1641397860000|2022-01-05 15:51:00|758727.8|756727.8|758656.7|756656.7|758736.1|756736.1|758648.1|756648.1|20
1641397870000|2022-01-05 15:51:10|758666.6|756666.6|758612.4|756612.4|758667.9|756667.9|758612.2|756612.2|22
1641397880000|2022-01-05 15:51:20|758616.8|756616.8|758625.6|756625.6|758625.6|757114.4|758111.3|756597|28
1641397890000|2022-01-05 15:51:30|758617|756617|758621.6|756621.6|758626.8|757111.7|758111.7|756606.5|22
1641397900000|2022-01-05 15:51:40|758624.2|756624.2|758621|756621|758626.5|757115.3|758113.9|756607.6|18
1641397910000|2022-01-05 15:51:50|758626.1|756626.1|758607.6|756607.6|758642.6|757134.7|758105.1|756603.1|24
1641397920000|2022-01-05 15:52:00|758605.6|756605.6|758592.8|756592.8|758609.5|757086.9|758073.7|756590.4|29
1641397930000|2022-01-05 15:52:10|758592.1|756592.1|758593|756593|758596.3|757094.4|758082.7|756591|19
1641397940000|2022-01-05 15:52:20|758592.8|756592.8|758080.3|757080.3|758599|757080.3|758080.3|756587.6|17
1641397950000|2022-01-05 15:52:30|758085.4|757085.4|758057.9|757057.9|758598.5|757093.1|758057.9|756561.6|18
1641397960000|2022-01-05 15:52:40|758057.3|757057.3|758052.9|757052.9|758057.3|757057.3|758041.8|757041.8|24
1641397970000|2022-01-05 15:52:50|758045.9|757045.9|758293.2|756293.2|758346.8|757047.5|757765.1|756258|26
1641397980000|2022-01-05 15:53:00|758290.4|756290.4|758277.7|756277.7|758295.6|756295.6|758263.5|756263.5|17
1641397990000|2022-01-05 15:53:10|758281.3|756281.3|758280|756280|758291|756291|758276|756276|11
1641398000000|2022-01-05 15:53:20|758282|756282|758282.1|756282.1|758284.2|756284.2|758260.7|756260.7|12
1641398010000|2022-01-05 15:53:30|758280.5|756280.5|758293.1|756293.1|758293.7|756775|757771.4|756260.9|15
1641398020000|2022-01-05 15:53:40|758298.1|756298.1|758291.5|756291.5|758322.2|756322.2|758258.4|756258.4|21
1641398030000|2022-01-05 15:53:50|758310.4|756310.4|758302.8|756302.8|758328.1|756793.7|757793.7|756291.9|22
1641398040000|2022-01-05 15:54:00|758299.3|756299.3|758313.4|756313.4|758316.5|756316.5|758299.3|756299.3|15
1641398050000|2022-01-05 15:54:10|758312.4|756312.4|758292.3|756292.3|758322.4|756797.1|757797.1|756277.7|22
1641398060000|2022-01-05 15:54:20|758269.3|756269.3|758314.3|756314.3|758317.7|756317.7|758269.3|756269.3|12
1641398070000|2022-01-05 15:54:30|758321.5|756321.5|758332.9|756332.9|758338.5|756338.5|758302.2|756302.2|21
1641398080000|2022-01-05 15:54:40|758326.5|756326.5|758317.2|756317.2|758330.1|756330.1|758283.1|756283.1|18
1641398090000|2022-01-05 15:54:50|758316.4|756316.4|758278.7|756278.7|758317|756317|758251.7|756251.7|21
1641398100000|2022-01-05 15:55:00|758286.5|756286.5|758262.7|756262.7|758300.7|756787.7|757772.3|756257.7|23
1641398110000|2022-01-05 15:55:10|758298|756298|758310.2|756310.2|758318|756318|758280.2|756280.2|16
1641398120000|2022-01-05 15:55:20|758314.5|756314.5|758300|756300|758315.6|756315.6|758279.9|756279.9|12
1641398130000|2022-01-05 15:55:30|758284.5|756284.5|758127.8|756127.8|758309|756309|758127.8|756127.8|20
1641398140000|2022-01-05 15:55:40|758134.9|756134.9|758128|756128|758149.8|756149.8|758128|756128|19
1641398150000|2022-01-05 15:55:50|758144.7|756144.7|757629.7|756629.7|758144.7|756629.7|757606.6|756109.1|19
1641398160000|2022-01-05 15:56:00|758135.7|756135.7|757569.6|756569.6|758135.7|756602.8|757569.6|756075.6|24
1641398170000|2022-01-05 15:56:10|757566.2|756566.2|757580.4|756580.4|757591.6|756591.6|757566.2|756566.2|25
1641398180000|2022-01-05 15:56:20|757580.5|756580.5|757587|756587|757587.5|756587.5|757574.1|756574.1|20
1641398190000|2022-01-05 15:56:30|757570.5|756570.5|757619.6|756619.6|757626.5|756626.5|757570.5|756570.5|16
1641398200000|2022-01-05 15:56:40|757618.9|756618.9|757601.5|756601.5|758123.9|756631.8|757595.3|756112|21
1641398210000|2022-01-05 15:56:50|757602.4|756602.4|757600|756600|757617.4|756617.4|757581.9|756581.9|21
1641398220000|2022-01-05 15:57:00|757601.3|756601.3|757471.5|756471.5|758066.1|756601.7|757426.2|756066.1|26
1641398230000|2022-01-05 15:57:10|757468.6|756468.6|757442.2|756442.2|757472.9|756472.9|757434|756434|24
1641398240000|2022-01-05 15:57:20|757437.5|756437.5|757458.8|756458.8|757465.1|756465.1|757437.5|756437.5|17
1641398250000|2022-01-05 15:57:30|757460.7|756460.7|757453.3|756453.3|757460.7|756460.7|757443.2|756443.2|19
1641398260000|2022-01-05 15:57:40|757432.1|756432.1|757439.3|756439.3|757468.5|756468.5|757419.4|756419.4|25
1641398270000|2022-01-05 15:57:50|757443|756443|757413.4|756413.4|757449.9|756449.9|757389.3|756389.3|12
1641398280000|2022-01-05 15:58:00|757415|756415|757349.2|756349.2|757415|756415|757336.5|756336.5|24
1641398290000|2022-01-05 15:58:10|757347.7|756347.7|757348.7|756348.7|757356.2|756356.2|757347.4|756347.4|16
1641398300000|2022-01-05 15:58:20|757351.9|756351.9|757356|756356|757360.6|756360.6|757347.1|756347.1|15
1641398310000|2022-01-05 15:58:30|757359.8|756359.8|757346.6|756346.6|757362.6|756362.6|757346.6|756346.6|20
1641398320000|2022-01-05 15:58:40|757346.9|756346.9|757359.4|756359.4|757366.6|756366.6|757346.9|756346.9|22
1641398330000|2022-01-05 15:58:50|757356.3|756356.3|757361.6|756361.6|757361.7|756361.7|757354.1|756354.1|15
1641398340000|2022-01-05 15:59:00|757361.2|756361.2|757497.9|756497.9|757535|756535|757360.5|756360.5|26
1641398350000|2022-01-05 15:59:10|757485.6|756485.6|757514.2|756514.2|757515.8|756515.8|757485.6|756485.6|19
1641398360000|2022-01-05 15:59:20|757517.3|756517.3|757537.4|756537.4|758033.6|756537.4|757509.7|756013.7|27
1641398370000|2022-01-05 15:59:30|757536.7|756536.7|758073.8|756073.8|758093.6|756543.4|757532|756071|28
1641398380000|2022-01-05 15:59:40|758075.9|756075.9|758076|756076|758088.1|756088.1|758069|756069|21
1641398390000|2022-01-05 15:59:50|758077.6|756077.6|758170.6|756170.6|758172.5|756172.5|758068.4|756068.4|32
1641398400000|2022-01-05 16:00:00|758169.9|756169.9|758168.1|756168.1|758188.6|756188.6|758145|756145|30
1641398410000|2022-01-05 16:00:10|758166.4|756166.4|758181.2|756181.2|758184.9|756184.9|758166.4|756166.4|26
1641398420000|2022-01-05 16:00:20|758179.2|756179.2|758179.8|756179.8|758188.5|756188.5|758158.3|756158.3|28
1641398430000|2022-01-05 16:00:30|758163.4|756163.4|758055.9|756055.9|758164.5|756164.5|758049.3|756049.3|29
1641398440000|2022-01-05 16:00:40|758057.9|756057.9|757912.5|755912.5|758072.2|756508.4|757508.4|755901|25
1641398450000|2022-01-05 16:00:50|757910.4|755910.4|757883.2|755883.2|757942.7|755942.7|757883.2|755883.2|19
1641398460000|2022-01-05 16:01:00|757893.8|755893.8|757908.7|755908.7|757941.3|756398.9|757389.4|755886.1|28
1641398470000|2022-01-05 16:01:10|757909.8|755909.8|757955.3|755955.3|757960.6|756406.1|757371.8|755893.9|27
1641398480000|2022-01-05 16:01:20|757960.6|755960.6|757927.9|755927.9|757963.9|755963.9|757922.8|755922.8|19
1641398490000|2022-01-05 16:01:30|757930.4|755930.4|758082.2|756082.2|758099.3|756547.2|757547.2|755928|29
1641398500000|2022-01-05 16:01:40|758064.5|756064.5|758091.8|756091.8|758133.1|756133.1|758060.4|756060.4|28
1641398510000|2022-01-05 16:01:50|758094.9|756094.9|757642.4|756642.4|758117.2|756642.4|757642.4|756090|19
1641398520000|2022-01-05 16:02:00|758227.4|756227.4|758205.1|756205.1|758266.7|756671.5|757655.6|756157.3|36
1641398530000|2022-01-05 16:02:10|758207.8|756207.8|758274.6|756274.6|758288.4|756737|757737|756207.8|36
1641398540000|2022-01-05 16:02:20|758277.4|756277.4|758315.3|756315.3|758326.7|756851.4|757851.4|756277.4|26
1641398550000|2022-01-05 16:02:30|758316.8|756316.8|758245.6|756245.6|758316.8|756744.1|757724.7|756242.6|23
1641398560000|2022-01-05 16:02:40|758238.3|756238.3|758171.9|756171.9|758240|756691.8|757687.3|756171.9|21
1641398570000|2022-01-05 16:02:50|758183.3|756183.3|758273.2|756273.2|758289.6|756701.4|757701.4|756155.6|23
1641398580000|2022-01-05 16:03:00|758273|756273|758297.2|756297.2|758307.1|756307.1|758270.8|756270.8|19
1641398590000|2022-01-05 16:03:10|758293.3|756293.3|758296.9|756296.9|758305.1|756305.1|758281.1|756281.1|14
1641398600000|2022-01-05 16:03:20|758283.4|756283.4|758318.6|756318.6|758565.8|756924.7|757894.8|756282.3|26
1641398610000|2022-01-05 16:03:30|758301.2|756301.2|758249.7|756249.7|758301.2|756301.2|758245.7|756245.7|29
1641398620000|2022-01-05 16:03:40|758244.7|756244.7|758204.8|756204.8|758251.3|756251.3|758194.6|756194.6|30
1641398630000|2022-01-05 16:03:50|758207.3|756207.3|757690.5|756690.5|758207.3|756693.3|757685.4|756188.3|22
1641398640000|2022-01-05 16:04:00|757690.7|756690.7|758210.7|756210.7|758299.5|756805.5|757643.3|756161.7|27
1641398650000|2022-01-05 16:04:10|758203|756203|758182.4|756182.4|758203|756203|758182.4|756182.4|24
1641398660000|2022-01-05 16:04:20|758183.2|756183.2|758191.1|756191.1|758194.7|756194.7|758183.2|756183.2|19
1641398670000|2022-01-05 16:04:30|758189.9|756189.9|758228.9|756228.9|758234.5|756234.5|758189.4|756189.4|20
1641398680000|2022-01-05 16:04:40|758221.9|756221.9|758200.2|756200.2|758233.6|756233.6|758193.2|756193.2|25
1641398690000|2022-01-05 16:04:50|758194.9|756194.9|758317.5|756317.5|758347.8|756842.4|757842.4|756193.6|25
1641398700000|2022-01-05 16:05:00|758325.8|756325.8|757673.1|756673.1|758325.8|756787.7|757673.1|756189.1|32
1641398710000|2022-01-05 16:05:10|757671|756671|757648.2|756648.2|757671|756671|757611.6|756611.6|31
1641398720000|2022-01-05 16:05:20|757640.5|756640.5|757699.7|756699.7|758184.5|756703.2|757629.3|756184.5|26
1641398730000|2022-01-05 16:05:30|758243|756243|758389.7|756389.7|758389.7|756851.6|757749.2|756225.8|23
1641398740000|2022-01-05 16:05:40|758377|756377|758431.8|756431.8|758449.3|756449.3|758352.8|756352.8|32
1641398750000|2022-01-05 16:05:50|758428.8|756428.8|758308.5|756308.5|758436.3|756841.1|757804.3|756308.5|28
1641398760000|2022-01-05 16:06:00|757809.3|756809.3|757718.1|756718.1|758338|756836.4|757718.1|756229.9|32
1641398770000|2022-01-05 16:06:10|757731.2|756731.2|757838.3|756838.3|758264.8|756838.3|757693.4|756201.8|34
1641398780000|2022-01-05 16:06:20|757825.2|756825.2|758374.3|756374.3|758390.7|756883.4|757813.9|756335.1|28
1641398790000|2022-01-05 16:06:30|758371.1|756371.1|758291.4|756291.4|758435|756921.1|757774.9|756291.4|30
1641398800000|2022-01-05 16:06:40|758291.2|756291.2|758262.9|756262.9|758291.2|756765.6|757717.1|756260.4|29
1641398810000|2022-01-05 16:06:50|758261.7|756261.7|757697.7|756697.7|758263.8|756743.5|757685.9|756193|35
1641398820000|2022-01-05 16:07:00|757713.5|756713.5|758242.4|756242.4|758249.1|756726.4|757703.6|756214.7|26
1641398830000|2022-01-05 16:07:10|758250.5|756250.5|758248.4|756248.4|758258.2|756730.1|757730.1|756245.2|18
1641398840000|2022-01-05 16:07:20|758247.6|756247.6|758262.9|756262.9|758262.9|756749|757749|756231.8|23
1641398850000|2022-01-05 16:07:30|758274.5|756274.5|757812.7|756812.7|758367.2|756858.3|757780.4|756268.7|33
1641398860000|2022-01-05 16:07:40|758322.5|756322.5|758343.7|756343.7|758414.8|756920|757823.7|756318.9|27
1641398870000|2022-01-05 16:07:50|757884.5|756884.5|758420|756420|758436.7|756971.6|757884.5|756403.2|23
1641398880000|2022-01-05 16:08:00|758423.6|756423.6|758387.4|756387.4|758434.2|756906.1|757868.1|756372.8|34
1641398890000|2022-01-05 16:08:10|758387|756387|758355|756355|758390.5|756848.2|757837.9|756345.3|31
1641398900000|2022-01-05 16:08:20|758342.3|756342.3|758427.4|756427.4|758428.2|756889.8|757889.8|756342.3|22
1641398910000|2022-01-05 16:08:30|758430.3|756430.3|758406.2|756406.2|758431.8|756431.8|758406.2|756406.2|19
1641398920000|2022-01-05 16:08:40|758408.9|756408.9|758362.6|756362.6|758411.6|756859.7|757859.7|756355.2|21
1641398930000|2022-01-05 16:08:50|758363.4|756363.4|758332.5|756332.5|758363.8|756363.8|758332.5|756332.5|27
1641398940000|2022-01-05 16:09:00|758332.9|756332.9|757921.8|756921.8|758351.8|756921.8|757838.1|756328.5|25
1641398950000|2022-01-05 16:09:10|757925.3|756925.3|758477.2|756477.2|758493.5|756986.5|757925.3|756435.2|30
1641398960000|2022-01-05 16:09:20|758477.3|756477.3|758327|756327|758481.5|756903.9|757811.6|756321.4|31
1641398970000|2022-01-05 16:09:30|758331.8|756331.8|757816.8|756816.8|758331.8|756816.8|757804.8|756313.7|17
1641398980000|2022-01-05 16:09:40|758314.7|756314.7|758284.2|756284.2|758345.3|756777.4|757777.4|756284.2|30
1641398990000|2022-01-05 16:09:50|757767.3|756767.3|758272.4|756272.4|758304.7|756767.3|757760.4|756263.1|27
1641399000000|2022-01-05 16:10:00|758271.2|756271.2|758339.7|756339.7|758339.7|756823.6|757706.3|756219.2|31
1641399010000|2022-01-05 16:10:10|758342.1|756342.1|758368.1|756368.1|758387.2|756844.2|757818.2|756336.9|30
1641399020000|2022-01-05 16:10:20|758363.2|756363.2|758323.6|756323.6|758369.4|756369.4|758317.2|756317.2|31
1641399030000|2022-01-05 16:10:30|758323.8|756323.8|758366.5|756366.5|758366.5|756366.5|758315.6|756315.6|21
1641399040000|2022-01-05 16:10:40|758364.9|756364.9|757943.9|756943.9|758429.9|756954.8|757903.2|756356.9|26
1641399050000|2022-01-05 16:10:50|757943.2|756943.2|757951.3|756951.3|757957.4|756957.4|757924.9|756924.9|22
1641399060000|2022-01-05 16:11:00|757952.8|756952.8|757941.7|756941.7|757957.2|756957.2|757939.4|756939.4|23
1641399070000|2022-01-05 16:11:10|757946.1|756946.1|758570.9|756570.9|758574|757155.2|757946.1|756463.3|29
1641399080000|2022-01-05 16:11:20|758566.5|756566.5|758051.8|757051.8|758566.6|757063.5|758046|756550.6|31
1641399090000|2022-01-05 16:11:30|758051.4|757051.4|758209.6|757209.6|758742.3|757251.4|758050.4|756742.3|24
1641399100000|2022-01-05 16:11:40|758206.2|757206.2|758692.8|756692.8|758695.3|757218|758174.6|756678.9|30
1641399110000|2022-01-05 16:11:50|758693.9|756693.9|758869.3|756869.3|758884.6|757388.5|758211.3|756684|27
1641399120000|2022-01-05 16:12:00|758869|756869|758312.2|757312.2|758871.4|757312.2|758300.2|756796.7|31
1641399130000|2022-01-05 16:12:10|758301|757301|758609.2|756609.2|758724.8|757301|758262.5|756594.4|33
1641399140000|2022-01-05 16:12:20|758606.5|756606.5|758714|756714|758728.3|757196.3|758196.3|756594.9|30
1641399150000|2022-01-05 16:12:30|758712.3|756712.3|758862.5|756862.5|758862.5|757330.6|758288.7|756710.7|30
1641399160000|2022-01-05 16:12:40|758868.9|756868.9|758708.1|756708.1|758868.9|756868.9|758686|756686|37
1641399170000|2022-01-05 16:12:50|758707|756707|758719.8|756719.8|758720.9|756720.9|758670|756670|27
1641399180000|2022-01-05 16:13:00|758716|756716|758771.3|756771.3|758771.3|756771.3|758713.3|756713.3|26
1641399190000|2022-01-05 16:13:10|758312|757312|758813.1|756813.1|758833.8|757312.1|758306.9|756804.9|30
1641399200000|2022-01-05 16:13:20|758825.5|756825.5|758340.3|757340.3|758842.6|757356.5|758329.2|756825.5|29
1641399210000|2022-01-05 16:13:30|758339.4|757339.4|758361.7|757361.7|758374.2|757374.2|758337.7|757337.7|27
1641399220000|2022-01-05 16:13:40|758360.7|757360.7|758433.2|757433.2|758927.2|757444.1|758360.7|756924.2|29
1641399230000|2022-01-05 16:13:50|758439.6|757439.6|758815.2|756815.2|758937.9|757439.6|758314.6|756812.5|32
1641399240000|2022-01-05 16:14:00|758812.1|756812.1|758841|756841|758843.7|756843.7|758783.9|756783.9|28
1641399250000|2022-01-05 16:14:10|758362.8|757362.8|758565.9|757565.9|758867.4|757573.8|758339.4|756849.5|31
1641399260000|2022-01-05 16:14:20|758563.4|757563.4|758561.9|757561.9|758572.4|757572.4|758546.7|757546.7|30
1641399270000|2022-01-05 16:14:30|758564.7|757564.7|759083.1|757083.1|759141.1|757669.9|758517.8|757034.8|33
1641399280000|2022-01-05 16:14:40|759080.5|757080.5|759089.3|757089.3|759109|757457.2|758457.2|757003.2|33
1641399290000|2022-01-05 16:14:50|759086|757086|758873.7|756873.7|759086.1|757086.1|758871.1|756871.1|37
1641399300000|2022-01-05 16:15:00|759263.9|757263.9|758775.1|757775.1|759327.4|757809.2|758773.7|757227|29
1641399310000|2022-01-05 16:15:10|758777.7|757777.7|759282.5|757282.5|759326.9|757825.3|758759.2|757268.9|32
1641399320000|2022-01-05 16:15:20|759284|757284|759296.4|757296.4|759301.7|757301.7|759270.2|757270.2|32
1641399330000|2022-01-05 16:15:30|759278.5|757278.5|759289.1|757289.1|759325.1|757325.1|759273.4|757273.4|38
1641399340000|2022-01-05 16:15:40|759290|757290|759307|757307|759317|757317|759276.4|757276.4|34
1641399350000|2022-01-05 16:15:50|759297.6|757297.6|759294.9|757294.9|759306.6|757786|758786|757278.5|31
1641399360000|2022-01-05 16:16:00|759291.1|757291.1|759267.8|757267.8|759313.4|757313.4|759256.3|757256.3|27
1641399370000|2022-01-05 16:16:10|759266.5|757266.5|759282.6|757282.6|759326.2|757808.3|758788|757265.2|31
1641399380000|2022-01-05 16:16:20|759292.1|757292.1|758787.8|757787.8|759309.5|757787.8|758787.8|757266.6|30
1641399390000|2022-01-05 16:16:30|759289.3|757289.3|759290.3|757290.3|759328.1|757805|758805|757267.4|35
1641399400000|2022-01-05 16:16:40|759289.4|757289.4|759297.2|757297.2|759311.6|757311.6|759267.5|757267.5|26
1641399410000|2022-01-05 16:16:50|759298.1|757298.1|759293.7|757293.7|759310.8|757799.9|758792.6|757263.8|27
1641399420000|2022-01-05 16:17:00|759299.3|757299.3|759313.3|757313.3|759321.2|757321.2|759275.3|757275.3|27
1641399430000|2022-01-05 16:17:10|759307.9|757307.9|759222.2|757222.2|759307.9|757748.2|758743.2|757211.5|30
1641399440000|2022-01-05 16:17:20|759224.6|757224.6|759197.8|757197.8|759275.8|757777.2|758719.8|757196.6|31
1641399450000|2022-01-05 16:17:30|759202.7|757202.7|759137.9|757137.9|759225|757738.2|758691.1|757131.5|37
1641399460000|2022-01-05 16:17:40|759139.5|757139.5|759245.5|757245.5|759295.8|757653.2|758653.2|757139.5|39
1641399470000|2022-01-05 16:17:50|759256.1|757256.1|759227.3|757227.3|759304.1|757304.1|759218.8|757218.8|37
1641399480000|2022-01-05 16:18:00|759224|757224|759194.3|757194.3|759250.2|757250.2|759191.6|757191.6|29
1641399490000|2022-01-05 16:18:10|759212.7|757212.7|759226.8|757226.8|759226.8|757226.8|759165.5|757165.5|30
1641399500000|2022-01-05 16:18:20|759187.6|757187.6|759314.7|757314.7|759346.4|757822|758756.8|757182.4|28
1641399510000|2022-01-05 16:18:30|759301.1|757301.1|759275.8|757275.8|759332.9|757772.4|758772.4|757190.8|35
1641399520000|2022-01-05 16:18:40|759249.5|757249.5|759234.6|757234.6|759287.7|757760.9|758760.9|757225.2|29
1641399530000|2022-01-05 16:18:50|759187.1|757187.1|759279.8|757279.8|759312.6|757312.6|759187.1|757187.1|26
1641399540000|2022-01-05 16:19:00|759244.4|757244.4|759362.5|757362.5|759376.8|757865.9|758719.9|757244.4|31
1641399550000|2022-01-05 16:19:10|759375.1|757375.1|759277.9|757277.9|759375.1|757858.1|758858.1|757267.7|25
1641399560000|2022-01-05 16:19:20|759278.8|757278.8|759284.5|757284.5|759318.4|757318.4|759261.4|757261.4|30
1641399570000|2022-01-05 16:19:30|759265.5|757265.5|759179.4|757179.4|759276.1|757276.1|759179.1|757179.1|29
1641399580000|2022-01-05 16:19:40|759179.3|757179.3|759168.1|757168.1|759203.4|757203.4|759148|757148|27
1641399590000|2022-01-05 16:19:50|759155|757155|759154.9|757154.9|759168.7|757653.6|758641.8|757139.3|29
1641399600000|2022-01-05 16:20:00|759158|757158|759181.4|757181.4|759200.7|757200.7|759158|757158|25
1641399610000|2022-01-05 16:20:10|759180.2|757180.2|759050.5|757050.5|759181.3|757181.3|759049.7|757049.7|30
1641399620000|2022-01-05 16:20:20|759057.2|757057.2|759131.9|757131.9|759142.2|757142.2|759007.5|757007.5|32
1641399630000|2022-01-05 16:20:30|759133.6|757133.6|759102|757102|759145.6|757145.6|759102|757102|30
1641399640000|2022-01-05 16:20:40|759131.3|757131.3|759026|757026|759131.3|757131.3|759001.6|757001.6|31
1641399650000|2022-01-05 16:20:50|759023|757023|758951|756951|759024.3|757471.4|758471.4|756950.5|30
1641399660000|2022-01-05 16:21:00|758958.9|756958.9|758954|756954|758964.9|756964.9|758946.3|756946.3|32
1641399670000|2022-01-05 16:21:10|758954.3|756954.3|758934.2|756934.2|758967.3|756967.3|758932.7|756932.7|28
1641399680000|2022-01-05 16:21:20|758930.5|756930.5|758930|756930|758951.7|757451.6|758451.6|756924.9|30
1641399690000|2022-01-05 16:21:30|758927.4|756927.4|759303.5|757303.5|759304|757519.2|758519.2|756925.6|33
1641399700000|2022-01-05 16:21:40|759310|757310|759273.5|757273.5|759312.2|757312.2|759258.6|757258.6|27
1641399710000|2022-01-05 16:21:50|759251.4|757251.4|759260.7|757260.7|759301.8|757301.8|759250|757250|30
1641399720000|2022-01-05 16:22:00|759265|757265|759309.3|757309.3|759354.1|757354.1|759259.8|757259.8|33
1641399730000|2022-01-05 16:22:10|759311.2|757311.2|759290.6|757290.6|759311.2|757311.2|759280.4|757280.4|27
1641399740000|2022-01-05 16:22:20|759270.9|757270.9|759265.5|757265.5|759286.6|757286.6|759253.9|757253.9|24
1641399750000|2022-01-05 16:22:30|759266.6|757266.6|759281.7|757281.7|759307.2|757307.2|759256|757256|28
1641399760000|2022-01-05 16:22:40|759276.5|757276.5|759342.9|757342.9|759342.9|757342.9|759276.5|757276.5|18
1641399770000|2022-01-05 16:22:50|759392.2|757392.2|759492|757492|759492|757986.9|758866.7|757359.5|33
1641399780000|2022-01-05 16:23:00|758961.7|757961.7|759458.3|757458.3|759478.5|757975.7|758941.1|757456.8|27
1641399790000|2022-01-05 16:23:10|759458.7|757458.7|758958.6|757958.6|759458.7|757961.1|758938.7|757457.1|24
1641399800000|2022-01-05 16:23:20|758957.8|757957.8|758973|757973|758995.6|757995.6|758943.1|757943.1|23
1641399810000|2022-01-05 16:23:30|758988|757988|758963.8|757963.8|758997.2|757997.2|758953.1|757953.1|25
1641399820000|2022-01-05 16:23:40|758964.6|757964.6|758950|757950|758964.6|757964.6|758947.1|757947.1|11
1641399830000|2022-01-05 16:23:50|758949.8|757949.8|759354.6|757354.6|759385.9|757956.7|758947.4|757352.5|28
1641399840000|2022-01-05 16:24:00|759354.9|757354.9|759320.6|757320.6|759354.9|757354.9|759314.2|757314.2|33
1641399850000|2022-01-05 16:24:10|759318|757318|759328.7|757328.7|759346.1|757346.1|759305|757305|37
1641399860000|2022-01-05 16:24:20|759321.6|757321.6|759315.4|757315.4|759348.9|757348.9|759314.3|757314.3|27
1641399870000|2022-01-05 16:24:30|759317.2|757317.2|759417.1|757417.1|759429.3|757429.3|759315.4|757315.4|31
1641399880000|2022-01-05 16:24:40|759417.8|757417.8|759434.7|757434.7|759454.2|757953.2|758925|757411|36
1641399890000|2022-01-05 16:24:50|759432.6|757432.6|759550.9|757550.9|759566.3|758069.3|758937.9|757432.6|36
1641399900000|2022-01-05 16:25:00|759550.6|757550.6|759540|757540|759602.3|758084.1|759053.9|757536.9|31
1641399910000|2022-01-05 16:25:10|759547.3|757547.3|759552.1|757552.1|759558.1|757558.1|759529.5|757529.5|30
1641399920000|2022-01-05 16:25:20|759551.8|757551.8|759939.3|757939.3|760039.7|758481.7|759122.9|757551.8|39
1641399930000|2022-01-05 16:25:30|759931.1|757931.1|759907.3|757907.3|759941.2|757941.2|759796.6|757796.6|38
1641399940000|2022-01-05 16:25:40|759907.7|757907.7|759753.5|757753.5|759907.7|757907.7|759753.5|757753.5|36
1641399950000|2022-01-05 16:25:50|759789.7|757789.7|759940.2|757940.2|759972.8|757972.8|759766.9|757766.9|37
1641399960000|2022-01-05 16:26:00|759940.5|757940.5|760096.4|758096.4|760134.6|758134.6|759940.5|757940.5|38
1641399970000|2022-01-05 16:26:10|760104.2|758104.2|759659.5|758659.5|760173.1|758661.6|759658.3|758088|34
1641399980000|2022-01-05 16:26:20|759667.3|758667.3|760189.6|758189.6|760201.5|758667.3|759666.3|758114.4|34
1641399990000|2022-01-05 16:26:30|760189.1|758189.1|760224.1|758224.1|760224.1|758224.1|760155.9|758155.9|27
1641400000000|2022-01-05 16:26:40|760250.8|758250.8|760252.2|758252.2|760292|758292|760225.5|758225.5|36
1641400010000|2022-01-05 16:26:50|760248.5|758248.5|760277|758277|760301|758301|760007.6|758007.6|38
1641400020000|2022-01-05 16:27:00|760255|758255|760226.3|758226.3|760302|758302|760218.2|758218.2|35
1641400030000|2022-01-05 16:27:10|760242.6|758242.6|760074.1|758074.1|760242.6|758598.2|759591.7|758056.4|35
1641400040000|2022-01-05 16:27:20|760062.5|758062.5|760111.4|758111.4|760138.6|758138.6|760008.4|758008.4|36
1641400050000|2022-01-05 16:27:30|760099.5|758099.5|760124|758124|760144.8|758144.8|760042.3|758042.3|35
1641400060000|2022-01-05 16:27:40|760120.2|758120.2|760176.4|758176.4|760192.4|758192.4|760103.9|758103.9|38
1641400070000|2022-01-05 16:27:50|760169|758169|759878.1|758878.1|760209.9|758902.1|759877.7|758167.8|38
1641400080000|2022-01-05 16:28:00|759882.7|758882.7|760441.4|758441.4|760479.1|758926.2|759880.1|758393.3|35
1641400090000|2022-01-05 16:28:10|759985.8|758985.8|760029.8|759029.8|760538|759066.2|759958.1|758518.9|35
1641400100000|2022-01-05 16:28:20|760019.5|759019.5|760063.3|759063.3|760557|759066.2|760011.5|758503.9|36
1641400110000|2022-01-05 16:28:30|760555.4|758555.4|760496.2|758496.2|760555.4|759045.2|760023.1|758477.3|37
1641400120000|2022-01-05 16:28:40|760498.3|758498.3|760429|758429|760498.3|758498.3|760409.7|758409.7|32
1641400130000|2022-01-05 16:28:50|760428.4|758428.4|760246.2|758246.2|760428.4|758428.4|760244.9|758244.9|38
1641400140000|2022-01-05 16:29:00|760269|758269|760298.4|758298.4|760300.2|758300.2|760132.4|758132.4|36
1641400150000|2022-01-05 16:29:10|760301.5|758301.5|760487|758487|760520.4|759006.6|759997.6|758301.5|36
1641400160000|2022-01-05 16:29:20|760478.8|758478.8|760427.2|758427.2|760494.5|758974.2|759972.8|758421.1|27
1641400170000|2022-01-05 16:29:30|760432.2|758432.2|760365.8|758365.8|760446.9|758446.9|760361.2|758361.2|32
1641400180000|2022-01-05 16:29:40|760369.8|758369.8|760275.4|758275.4|760400.3|758400.3|760275.2|758275.2|31
1641400190000|2022-01-05 16:29:50|760272.3|758272.3|760262|758262|760285.4|758285.4|760248.9|758248.9|34
1641400200000|2022-01-05 16:30:00|760205.2|758205.2|760106.1|758106.1|760325.4|758325.4|760075.2|758075.2|39
1641400210000|2022-01-05 16:30:10|760125.5|758125.5|760092.3|758092.3|760140.1|758140.1|760092.3|758092.3|37
1641400220000|2022-01-05 16:30:20|760097.1|758097.1|759781.7|757781.7|760112.2|758112.2|759780.9|757780.9|39
1641400230000|2022-01-05 16:30:30|759787.3|757787.3|759855.1|757855.1|759986.4|757986.4|759787.3|757787.3|40
1641400240000|2022-01-05 16:30:40|759846.7|757846.7|759820.4|757820.4|759872.4|757872.4|759806.4|757806.4|36
1641400250000|2022-01-05 16:30:50|759812.5|757812.5|759846.8|757846.8|759856.5|757856.5|759776.9|757776.9|34
1641400260000|2022-01-05 16:31:00|759874.8|757874.8|759950.7|757950.7|759969.8|757969.8|759844.4|757844.4|33
1641400270000|2022-01-05 16:31:10|759939.6|757939.6|759946.7|757946.7|759999.7|757999.7|759933.6|757933.6|36
1641400280000|2022-01-05 16:31:20|759952.8|757952.8|759953.2|757953.2|760003|758003|759928.5|757928.5|30
1641400290000|2022-01-05 16:31:30|759954.9|757954.9|760182|758182|760198.6|758198.6|759952.2|757952.2|35
1641400300000|2022-01-05 16:31:40|760181.5|758181.5|760010.8|758010.8|760195.1|758195.1|760010.8|758010.8|32
1641400310000|2022-01-05 16:31:50|760010.5|758010.5|760150.9|758150.9|760173.5|758173.5|760010.5|758010.5|33
1641400320000|2022-01-05 16:32:00|760150.2|758150.2|760369.7|758369.7|760393.4|758393.4|760134.5|758134.5|27
1641400330000|2022-01-05 16:32:10|760391.2|758391.2|760416.7|758416.7|760487.7|758487.7|760329|758329|36
1641400340000|2022-01-05 16:32:20|760383.5|758383.5|760470.8|758470.8|760470.8|758470.8|760325.6|758325.6|33
1641400350000|2022-01-05 16:32:30|760487.8|758487.8|760437.5|758437.5|760518|758518|760433.8|758433.8|36
1641400360000|2022-01-05 16:32:40|760438.5|758438.5|760332|758332|760446.2|758931.5|759931.5|758331.6|36
1641400370000|2022-01-05 16:32:50|760328|758328|760529.9|758529.9|760547.7|758547.7|760322.8|758322.8|34
1641400380000|2022-01-05 16:33:00|760526.3|758526.3|760535.9|758535.9|760561.8|758561.8|760464.2|758464.2|32
1641400390000|2022-01-05 16:33:10|760544.1|758544.1|760420.3|758420.3|760547.9|758547.9|760394.1|758394.1|29
1641400400000|2022-01-05 16:33:20|760442.6|758442.6|760447.3|758447.3|760472.9|758472.9|760382.7|758382.7|27
1641400410000|2022-01-05 16:33:30|760449.2|758449.2|760446.9|758446.9|760485.8|758485.8|760442.9|758442.9|38
1641400420000|2022-01-05 16:33:40|760428.9|758428.9|760473.1|758473.1|760475.8|758475.8|760419.6|758419.6|25
1641400430000|2022-01-05 16:33:50|760474.4|758474.4|760327.1|758327.1|760474.4|758474.4|760327.1|758327.1|24
1641400440000|2022-01-05 16:34:00|760331.7|758331.7|760374.2|758374.2|760407|758407|760284|758284|33
1641400450000|2022-01-05 16:34:10|760377.9|758377.9|760389.4|758389.4|760401.3|758401.3|760370.7|758370.7|31
1641400460000|2022-01-05 16:34:20|760380.5|758380.5|760391.1|758391.1|760417.5|758417.5|760367.5|758367.5|30
1641400470000|2022-01-05 16:34:30|760384.4|758384.4|760410.3|758410.3|760417.7|758417.7|760383.3|758383.3|32
1641400480000|2022-01-05 16:34:40|760405.1|758405.1|760457|758457|760457.2|758457.2|760381.5|758381.5|33
1641400490000|2022-01-05 16:34:50|760456.2|758456.2|760355.7|758355.7|760456.2|758456.2|760355.7|758355.7|32
1641400500000|2022-01-05 16:35:00|760336.8|758336.8|760404.9|758404.9|760451.6|758918.4|759783.3|758335.9|36
1641400510000|2022-01-05 16:35:10|760405.1|758405.1|760418.9|758418.9|760420.3|758420.3|760351.3|758351.3|28
1641400520000|2022-01-05 16:35:20|760381.4|758381.4|760474.8|758474.8|760499.9|758499.9|760339.4|758339.4|32
1641400530000|2022-01-05 16:35:30|760484.1|758484.1|760438.4|758438.4|760494.4|758957.4|759957.4|758407|31
1641400540000|2022-01-05 16:35:40|760425.5|758425.5|760512.7|758512.7|760512.7|758512.7|760400.5|758400.5|33
1641400550000|2022-01-05 16:35:50|760490|758490|760444.8|758444.8|760510.8|758510.8|760426.5|758426.5|22
1641400560000|2022-01-05 16:36:00|760445.8|758445.8|760396.1|758396.1|760477.8|758477.8|760392|758392|27
1641400570000|2022-01-05 16:36:10|760389.6|758389.6|760382.6|758382.6|760409.8|758409.8|760370|758370|32
1641400580000|2022-01-05 16:36:20|760375.9|758375.9|760433.9|758433.9|760468.6|758995.4|759947.4|758375.9|33
1641400590000|2022-01-05 16:36:30|760448.8|758448.8|760456.8|758456.8|760474.8|758474.8|760411.8|758411.8|26
1641400600000|2022-01-05 16:36:40|760482.3|758482.3|760583.6|758583.6|760591.2|759033.4|760020.4|758439.5|30
1641400610000|2022-01-05 16:36:50|760574.9|758574.9|760563|758563|760600.5|758600.5|760550.4|758550.4|31
1641400620000|2022-01-05 16:37:00|760576.5|758576.5|760587.4|758587.4|760588.8|758588.8|760547.4|758547.4|23
1641400630000|2022-01-05 16:37:10|760581.1|758581.1|760489.3|758489.3|760622.8|759116.3|760051.7|758483.3|34
1641400640000|2022-01-05 16:37:20|760516.2|758516.2|760441.4|758441.4|760528.9|758528.9|760441.4|758441.4|27
1641400650000|2022-01-05 16:37:30|760445|758445|760345.7|758345.7|760445|758445|760345.7|758345.7|32
1641400660000|2022-01-05 16:37:40|760343.1|758343.1|760408.2|758408.2|760470.8|758470.8|760290.1|758290.1|35
1641400670000|2022-01-05 16:37:50|760396.8|758396.8|760383.8|758383.8|760399.9|758399.9|760369|758369|30
1641400680000|2022-01-05 16:38:00|760382.5|758382.5|760352.6|758352.6|760408.1|758408.1|760333|758333|27
1641400690000|2022-01-05 16:38:10|760353.3|758353.3|760352.4|758352.4|760368.2|758368.2|760326.3|758326.3|23
1641400700000|2022-01-05 16:38:20|760362.7|758362.7|760381.4|758381.4|760398.2|758398.2|760294|758294|30
1641400710000|2022-01-05 16:38:30|760359.8|758359.8|760412|758412|760438.2|758438.2|760350.1|758350.1|33
1641400720000|2022-01-05 16:38:40|760413.9|758413.9|760444.6|758444.6|760458.8|758458.8|760351|758351|32
1641400730000|2022-01-05 16:38:50|760443.5|758443.5|760421.3|758421.3|760453|758453|760421.3|758421.3|21
1641400740000|2022-01-05 16:39:00|760435.8|758435.8|760510.2|758510.2|760535.3|758535.3|760427.2|758427.2|30
1641400750000|2022-01-05 16:39:10|760492.8|758492.8|760539.6|758539.6|760556.4|758556.4|760462.7|758462.7|27
1641400760000|2022-01-05 16:39:20|760547|758547|760507.2|758507.2|760553.2|758553.2|760503.4|758503.4|25
1641400770000|2022-01-05 16:39:30|760534.2|758534.2|760529|758529|760554.7|758554.7|760507.9|758507.9|21
1641400780000|2022-01-05 16:39:40|760507|758507|760556.8|758556.8|760583.4|758583.4|760507|758507|21
1641400790000|2022-01-05 16:39:50|760558.2|758558.2|760553.7|758553.7|760562.1|758562.1|760544.2|758544.2|25
1641400800000|2022-01-05 16:40:00|760548.6|758548.6|760544.5|758544.5|760559.3|758559.3|760542.3|758542.3|22
1641400810000|2022-01-05 16:40:10|760543.9|758543.9|760594.9|758594.9|760596.1|759097.6|760061.1|758543.9|25
1641400820000|2022-01-05 16:40:20|760603|758603|760144.2|759144.2|760677.3|759155.4|760098|758576.1|32
1641400830000|2022-01-05 16:40:30|760638.3|758638.3|760655.3|758655.3|760695.9|759173.5|760132.5|758636.3|31
1641400840000|2022-01-05 16:40:40|760142.6|759142.6|760595.4|758595.4|760639.4|759152.3|760113.6|758559.4|29
1641400850000|2022-01-05 16:40:50|760597.9|758597.9|760891.4|758891.4|760918.8|759393|760286.5|758597.9|31
1641400860000|2022-01-05 16:41:00|760896.1|758896.1|760485.4|759485.4|760980.5|759520.6|760357.7|758840.6|40
1641400870000|2022-01-05 16:41:10|760516.9|759516.9|760538.1|759538.1|761037.9|759573.3|760475.6|759037.9|36
1641400880000|2022-01-05 16:41:20|761089.8|759089.8|761262.7|759262.7|761288|759288|761089.8|759089.8|38
1641400890000|2022-01-05 16:41:30|761264|759264|761229.8|759229.8|761280.3|759280.3|761224.5|759224.5|31
1641400900000|2022-01-05 16:41:40|761231.9|759231.9|761133|759133|761231.9|759231.9|761133|759133|36
1641400910000|2022-01-05 16:41:50|761139.9|759139.9|760966.2|758966.2|761195.7|759543.8|760474.1|758936.4|33
1641400920000|2022-01-05 16:42:00|760954|758954|760839.6|758839.6|760954|758954|760580.3|758580.3|39
1641400930000|2022-01-05 16:42:10|760843|758843|761220.9|759220.9|761244.6|759244.6|760843|758843|33
1641400940000|2022-01-05 16:42:20|761219.1|759219.1|761141.8|759141.8|761219.1|759219.1|761123.5|759123.5|36
1641400950000|2022-01-05 16:42:30|761131.2|759131.2|761187.8|759187.8|761293.7|759785|760781.8|759131.2|33
1641400960000|2022-01-05 16:42:40|760885.8|759885.8|761693.3|759693.3|761837.4|760000.4|760885.8|759400.5|39
1641400970000|2022-01-05 16:42:50|761727.5|759727.5|761642|759642|761727.5|759727.5|761476.3|759476.3|39
1641400980000|2022-01-05 16:43:00|761647.4|759647.4|761917.8|759917.8|761925.5|759925.5|761486.4|759486.4|40
1641400990000|2022-01-05 16:43:10|761928.8|759928.8|761886.4|759886.4|761928.8|759928.8|761805.8|759805.8|38
1641401000000|2022-01-05 16:43:20|761868.4|759868.4|761881.2|759881.2|761976.7|760430.8|761405|759808.1|39
1641401010000|2022-01-05 16:43:30|761883.8|759883.8|761594|759594|761883.8|760312.9|761312.9|759541.7|39
1641401020000|2022-01-05 16:43:40|761611.5|759611.5|761666.5|759666.5|761782.6|760180|761180|759470.4|39
1641401030000|2022-01-05 16:43:50|761682|759682|761354.6|759354.6|761729.1|759729.1|761354.6|759354.6|37
1641401040000|2022-01-05 16:44:00|761387|759387|761543.5|759543.5|761580|759580|761371|759371|37
1641401050000|2022-01-05 16:44:10|761540.8|759540.8|761494.5|759494.5|761557.5|759557.5|761489.6|759489.6|33
1641401060000|2022-01-05 16:44:20|761497|759497|761540.8|759540.8|761681.1|759681.1|761446.3|759446.3|31
1641401070000|2022-01-05 16:44:30|761522.1|759522.1|761605.7|759605.7|761614.2|759614.2|761461.5|759461.5|35
1641401080000|2022-01-05 16:44:40|761594|759594|761577.5|759577.5|761616.3|759616.3|761559.4|759559.4|32
1641401090000|2022-01-05 16:44:50|761562.9|759562.9|761559|759559|761598.7|759598.7|761556.7|759556.7|31
1641401100000|2022-01-05 16:45:00|761554.1|759554.1|761606.1|759606.1|761631.9|759631.9|761536.3|759536.3|36
1641401110000|2022-01-05 16:45:10|761625.9|759625.9|761220.6|760220.6|761717.1|760220.6|761210.2|759588.7|37
1641401120000|2022-01-05 16:45:20|761216.4|760216.4|761446.5|760446.5|761925.1|760448.5|761216.4|759715.5|32
1641401130000|2022-01-05 16:45:30|761436.4|760436.4|761449.3|760449.3|762008.2|760505|761436.4|759933.3|35
1641401140000|2022-01-05 16:45:40|761967.8|759967.8|762106.9|760106.9|762231.4|760487.5|761487.5|759967.8|39
1641401150000|2022-01-05 16:45:50|762099.7|760099.7|762268|760268|762268|760268|762095.4|760095.4|39
1641401160000|2022-01-05 16:46:00|762252.8|760252.8|762649.9|760649.9|762677.9|760677.9|762248.2|760248.2|40
1641401170000|2022-01-05 16:46:10|762689.3|760689.3|763182.9|761182.9|763182.9|761182.9|762678|760678|40
1641401180000|2022-01-05 16:46:20|763169.8|761169.8|762566.8|760566.8|763214.5|761214.5|762566.8|760566.8|40
1641401190000|2022-01-05 16:46:30|762553.6|760553.6|762520.7|760520.7|762585.5|760585.5|762372.9|760372.9|37
1641401200000|2022-01-05 16:46:40|762522.5|760522.5|762548.5|760548.5|762725.4|761271.2|762271.2|760482.5|37
1641401210000|2022-01-05 16:46:50|762549.1|760549.1|762674.6|760674.6|762861.4|760861.4|762549.1|760549.1|39
1641401220000|2022-01-05 16:47:00|762671.5|760671.5|762655.6|760655.6|762671.5|760671.5|762573.4|760573.4|37
1641401230000|2022-01-05 16:47:10|762641.3|760641.3|762540.4|760540.4|762680.9|760680.9|762540.4|760540.4|37
1641401240000|2022-01-05 16:47:20|762544.5|760544.5|762475.4|760475.4|762544.5|760544.5|762376.1|760376.1|36
1641401250000|2022-01-05 16:47:30|762483.1|760483.1|762329.5|760329.5|762506.3|760506.3|762289.5|760289.5|38
1641401260000|2022-01-05 16:47:40|762333.6|760333.6|762350|760350|762403.7|760403.7|762269.8|760269.8|40
1641401270000|2022-01-05 16:47:50|762269.3|760269.3|761917.4|759917.4|762289.8|760289.8|761917.4|759917.4|40
1641401280000|2022-01-05 16:48:00|761916.8|759916.8|762124.9|760124.9|762228.6|760228.6|761916.8|759916.8|40
1641401290000|2022-01-05 16:48:10|762155.9|760155.9|762179.6|760179.6|762266.2|760266.2|762147.5|760147.5|39
1641401300000|2022-01-05 16:48:20|762120.6|760120.6|762322.5|760322.5|762322.5|760322.5|762101.6|760101.6|34
1641401310000|2022-01-05 16:48:30|762322.3|760322.3|762490.2|760490.2|762518.5|760923.4|761923.4|760248.6|38
1641401320000|2022-01-05 16:48:40|762461.2|760461.2|762497.5|760497.5|762501|760501|762457.5|760457.5|31
1641401330000|2022-01-05 16:48:50|762492.8|760492.8|762044.2|761044.2|762587|761090|761997.5|760492.8|30
1641401340000|2022-01-05 16:49:00|762543.1|760543.1|762342.9|760342.9|762588.2|761047.4|762043.8|760342.9|34
1641401350000|2022-01-05 16:49:10|762340.3|760340.3|762514.4|760514.4|762518.9|760518.9|762269.1|760269.1|37
1641401360000|2022-01-05 16:49:20|762506.1|760506.1|762364.4|760364.4|762506.1|760506.1|762359|760359|35
1641401370000|2022-01-05 16:49:30|762357.9|760357.9|762417.3|760417.3|762439.2|760439.2|762298.3|760298.3|31
1641401380000|2022-01-05 16:49:40|762412|760412|762377.1|760377.1|762436.8|760436.8|762372.6|760372.6|32
1641401390000|2022-01-05 16:49:50|762365.2|760365.2|762370.1|760370.1|762396.2|760396.2|762341.1|760341.1|30
1641401400000|2022-01-05 16:50:00|762369.4|760369.4|762291|760291|762378.6|760378.6|762291|760291|36
1641401410000|2022-01-05 16:50:10|762258.4|760258.4|762268.2|760268.2|762299.7|760299.7|762211.5|760211.5|33
1641401420000|2022-01-05 16:50:20|762248.2|760248.2|762196.7|760196.7|762326.3|760326.3|762140.9|760140.9|39
1641401430000|2022-01-05 16:50:30|762156.5|760156.5|762119.4|760119.4|762187.1|760187.1|762008.7|760008.7|36
1641401440000|2022-01-05 16:50:40|762115.6|760115.6|761933.2|759933.2|762117|760475|761411.6|759933.2|37
1641401450000|2022-01-05 16:50:50|761902.4|759902.4|761997.2|759997.2|762043.9|760514.4|761331.6|759797.6|38
1641401460000|2022-01-05 16:51:00|761997.4|759997.4|761975.3|759975.3|762002.8|760002.8|761913|759913|39
1641401470000|2022-01-05 16:51:10|761975|759975|761364.4|760364.4|761975|760416|761364.4|759887.4|32
1641401480000|2022-01-05 16:51:20|761887.4|759887.4|762009.8|760009.8|762015.2|760519.6|761360|759872.5|34
1641401490000|2022-01-05 16:51:30|762002.2|760002.2|762236.2|760236.2|762255.7|760735|761520.5|759976.4|31
1641401500000|2022-01-05 16:51:40|762234.7|760234.7|762246|760246|762321.4|760321.4|762187.8|760187.8|33
1641401510000|2022-01-05 16:51:50|762258.7|760258.7|762443.2|760443.2|762505.6|760505.6|762258.7|760258.7|39
1641401520000|2022-01-05 16:52:00|762454.3|760454.3|762495.7|760495.7|762495.7|760495.7|762439.3|760439.3|33
1641401530000|2022-01-05 16:52:10|762486.8|760486.8|762200|760200|762504.6|760825.5|761825.5|760200|30
1641401540000|2022-01-05 16:52:20|762230.3|760230.3|762163.6|760163.6|762234.6|760670.4|761670.4|760135|25
1641401550000|2022-01-05 16:52:30|762166.4|760166.4|762024.3|760024.3|762176|760176|762015.8|760015.8|29
1641401560000|2022-01-05 16:52:40|762025.6|760025.6|762041.5|760041.5|762059.6|760059.6|762017.2|760017.2|31
1641401570000|2022-01-05 16:52:50|762045.8|760045.8|762002.5|760002.5|762061.9|760061.9|761987.5|759987.5|32
1641401580000|2022-01-05 16:53:00|761989.6|759989.6|762130.8|760130.8|762184.9|760184.9|761948.2|759948.2|35
1641401590000|2022-01-05 16:53:10|762126.8|760126.8|762178.6|760178.6|762206.5|760206.5|762098.3|760098.3|30
1641401600000|2022-01-05 16:53:20|762185.6|760185.6|762013.1|760013.1|762185.6|760185.6|762012.5|760012.5|32
1641401610000|2022-01-05 16:53:30|762019.4|760019.4|762007.1|760007.1|762059.2|760059.2|761998.5|759998.5|30
1641401620000|2022-01-05 16:53:40|762003|760003|762040.9|760040.9|762056.9|760056.9|761998.3|759998.3|20
1641401630000|2022-01-05 16:53:50|762034.8|760034.8|762053.3|760053.3|762098.5|760098.5|762034.8|760034.8|29
1641401640000|2022-01-05 16:54:00|762050.2|760050.2|761989.3|759989.3|762055.5|760490.6|761487.8|759989.3|28
1641401650000|2022-01-05 16:54:10|761988.2|759988.2|761437.1|760437.1|761988.2|760459.6|761427.7|759945.1|28
1641401660000|2022-01-05 16:54:20|761428.3|760428.3|761436.6|760436.6|761956.2|760447.8|761424.3|759930.6|24
1641401670000|2022-01-05 16:54:30|761943.1|759943.1|761878|759878|761943.1|760383.3|761289.4|759823.3|32
1641401680000|2022-01-05 16:54:40|761888|759888|761450.5|760450.5|761986.5|760480.4|761378.6|759822.1|31
1641401690000|2022-01-05 16:54:50|761455.5|760455.5|761958|759958|762015.2|760505.8|761449.2|759958|22
1641401700000|2022-01-05 16:55:00|761957.7|759957.7|761402.2|760402.2|761969.7|760449.5|761400.6|759928.4|36
1641401710000|2022-01-05 16:55:10|761399.6|760399.6|761358.3|760358.3|761967.7|760453.2|761353.9|759898.8|29
1641401720000|2022-01-05 16:55:20|761376.1|760376.1|761451.4|760451.4|761967.3|760461.2|761360.1|759932.3|33
1641401730000|2022-01-05 16:55:30|761452.4|760452.4|761491.2|760491.2|762009.7|760504.4|761449|759968.9|27
1641401740000|2022-01-05 16:55:40|761488.9|760488.9|761427.8|760427.8|761982.7|760499.2|761427.8|759964|21
1641401750000|2022-01-05 16:55:50|761420|760420|762022.5|760022.5|762022.5|760512.8|761410.5|759905.8|28
1641401760000|2022-01-05 16:56:00|762020.8|760020.8|761509|760509|762024.8|760510.4|761495.1|760019|26
1641401770000|2022-01-05 16:56:10|761505.9|760505.9|761986.9|759986.9|762015.2|760509.6|761474.6|759986.9|27
1641401780000|2022-01-05 16:56:20|761978.2|759978.2|761998.1|759998.1|762015.2|760504|761474.4|759978.2|26
1641401790000|2022-01-05 16:56:30|762001.3|760001.3|761912.3|759912.3|762001.3|760467.4|761397.7|759900.5|35
1641401800000|2022-01-05 16:56:40|761908.9|759908.9|761914.1|759914.1|761915.4|760403.4|761391.4|759905.4|25
1641401810000|2022-01-05 16:56:50|761914.9|759914.9|761963.1|759963.1|761988|760496.2|761448.6|759914.9|29
1641401820000|2022-01-05 16:57:00|761959.5|759959.5|761877.9|759877.9|761962.7|760447.3|761380.5|759877.9|33
1641401830000|2022-01-05 16:57:10|761879.1|759879.1|761496.1|760496.1|761996.3|760502.5|761422.9|759879.1|27
1641401840000|2022-01-05 16:57:20|761994.2|759994.2|761480|760480|761994.2|760488.7|761453.6|759951.1|26
1641401850000|2022-01-05 16:57:30|761470|760470|761916.5|759916.5|761946.3|760470|761401.1|759907.4|28
1641401860000|2022-01-05 16:57:40|761435|760435|761421.7|760421.7|761948.4|760448.3|761417.2|759947.1|22
1641401870000|2022-01-05 16:57:50|761430|760430|761927.7|759927.7|761934.2|760447|761407.5|759919.2|24
1641401880000|2022-01-05 16:58:00|761404|760404|761897.4|759897.4|761901.1|760410.5|761385|759893.9|26
1641401890000|2022-01-05 16:58:10|761898.6|759898.6|761609|760609|762138.1|760648|761399.9|759896.9|31
1641401900000|2022-01-05 16:58:20|762125|760125|762243.5|760243.5|762254.3|760738.3|761646.8|760125|34
1641401910000|2022-01-05 16:58:30|762241.2|760241.2|762308.4|760308.4|762394.8|760394.8|762236.8|760236.8|37
1641401920000|2022-01-05 16:58:40|762308.1|760308.1|762246.4|760246.4|762308.1|760804.6|761758.5|760144.6|39
1641401930000|2022-01-05 16:58:50|762250.6|760250.6|761737.3|760737.3|762250.6|760743.9|761713.2|760205.4|31
1641401940000|2022-01-05 16:59:00|761740.5|760740.5|762277.5|760277.5|762374.6|760860.7|761740.5|760206.1|35
1641401950000|2022-01-05 16:59:10|762288.3|760288.3|762215.9|760215.9|762306.5|760750.4|761728.7|760214.7|35
1641401960000|2022-01-05 16:59:20|762208|760208|762164.5|760164.5|762209.9|760655.2|761646.2|760146.3|28
1641401970000|2022-01-05 16:59:30|762156.2|760156.2|761633|760633|762268.7|760757.3|761600.5|760122.3|34
1641401980000|2022-01-05 16:59:40|761612|760612|762184.4|760184.4|762210|760714.8|761596.4|760100.6|34
1641401990000|2022-01-05 16:59:50|762190.5|760190.5|762191|760191|762212.4|760698.5|761687.7|760174.7|25
1641402000000|2022-01-05 17:00:00|762173.3|760173.3|762142.4|760142.4|762213.2|760213.2|762097.1|760097.1|27
1641402010000|2022-01-05 17:00:10|762166.2|760166.2|762338.6|760338.6|762373.8|760373.8|762143|760143|36
1641402020000|2022-01-05 17:00:20|762358.5|760358.5|761665.1|760665.1|762372.9|760677.6|761665.1|760182.2|38
1641402030000|2022-01-05 17:00:30|761667.3|760667.3|762159.1|760159.1|762244|760667.3|761667.3|760062.3|29
1641402040000|2022-01-05 17:00:40|762110.9|760110.9|762069|760069|762181.2|760181.2|762022|760022|24
1641402050000|2022-01-05 17:00:50|762067.1|760067.1|761578.8|760578.8|762118.5|760578.8|761570|760012.2|32
1641402060000|2022-01-05 17:01:00|762049.7|760049.7|761991.9|759991.9|762122.9|760565|761565|759991.9|27
1641402070000|2022-01-05 17:01:10|761993.9|759993.9|762025.2|760025.2|762025.2|760025.2|761973.6|759973.6|21
1641402080000|2022-01-05 17:01:20|762024.5|760024.5|762110.8|760110.8|762128.8|760617.7|761495|759980.8|33
1641402090000|2022-01-05 17:01:30|762157.6|760157.6|762139.8|760139.8|762209.1|760675.1|761675.1|760113.7|29
1641402100000|2022-01-05 17:01:40|762147|760147|762087.2|760087.2|762147.5|760147.5|762064.2|760064.2|19
1641402110000|2022-01-05 17:01:50|762086.7|760086.7|762092.8|760092.8|762103.9|760585|761585|760063.4|23
1641402120000|2022-01-05 17:02:00|762096.3|760096.3|762232.1|760232.1|762248.1|760626.4|761582|760062.7|26
1641402130000|2022-01-05 17:02:10|762220.1|760220.1|762175.1|760175.1|762288.5|760288.5|762156.2|760156.2|30
1641402140000|2022-01-05 17:02:20|762191.4|760191.4|762169.1|760169.1|762230.3|760230.3|762130.2|760130.2|25
1641402150000|2022-01-05 17:02:30|762211.3|760211.3|762158.7|760158.7|762243.1|760243.1|762141.1|760141.1|27
1641402160000|2022-01-05 17:02:40|762136.7|760136.7|762113.4|760113.4|762215.2|760637.5|761615|760090.8|30
1641402170000|2022-01-05 17:02:50|762094.6|760094.6|762066.8|760066.8|762140.2|760607.5|761607.5|760030.8|34
1641402180000|2022-01-05 17:03:00|762017.5|760017.5|762067.7|760067.7|762071.2|760071.2|761998.7|759998.7|30
1641402190000|2022-01-05 17:03:10|762027.6|760027.6|761979.3|759979.3|762039.8|760506.1|761393|759818.5|38
1641402200000|2022-01-05 17:03:20|761973|759973|761876.3|759876.3|761975.8|760453.8|761307.5|759796.8|36
1641402210000|2022-01-05 17:03:30|761856.4|759856.4|761784.2|759784.2|761908.6|760318.8|761279.7|759784.2|35
1641402220000|2022-01-05 17:03:40|761776|759776|761764.1|759764.1|761880|760303.7|761279.4|759755.7|29
1641402230000|2022-01-05 17:03:50|761260.2|760260.2|761675.4|759675.4|761736.9|760260.2|761188.3|759639.9|34
1641402240000|2022-01-05 17:04:00|761679.2|759679.2|761693.9|759693.9|761695.6|760197.5|761113.7|759605.4|33
1641402250000|2022-01-05 17:04:10|761704.2|759704.2|761742.2|759742.2|761768.8|759768.8|761701.1|759701.1|33
1641402260000|2022-01-05 17:04:20|761745.9|759745.9|761715.8|759715.8|761763.8|760263.5|761215.5|759701.3|32
1641402270000|2022-01-05 17:04:30|761712.1|759712.1|761696.8|759696.8|761750.6|759750.6|761621.2|759621.2|28
1641402280000|2022-01-05 17:04:40|761665.4|759665.4|761619.1|759619.1|761735.9|759735.9|761608.6|759608.6|29
1641402290000|2022-01-05 17:04:50|761603.2|759603.2|761623.8|759623.8|761638.7|760147.4|761140|759558.9|29
1641402300000|2022-01-05 17:05:00|761675.9|759675.9|761580.9|759580.9|761692.6|759692.6|761580.9|759580.9|35
1641402310000|2022-01-05 17:05:10|761650.1|759650.1|761672.5|759672.5|761870.1|760358.2|761309.5|759621.8|34
1641402320000|2022-01-05 17:05:20|761670.5|759670.5|761739.1|759739.1|761750.9|759750.9|761643.9|759643.9|33
1641402330000|2022-01-05 17:05:30|761743.4|759743.4|761601.2|759601.2|761851.3|759851.3|761552.9|759552.9|33
1641402340000|2022-01-05 17:05:40|761576.9|759576.9|761508|759508|761615.6|759615.6|761508|759508|36
1641402350000|2022-01-05 17:05:50|761533.4|759533.4|761639|759639|761679.7|759679.7|761531.3|759531.3|31
1641402360000|2022-01-05 17:06:00|761645.7|759645.7|761627.1|759627.1|761718.7|759718.7|761584.2|759584.2|34
1641402370000|2022-01-05 17:06:10|761629.5|759629.5|761580.3|759580.3|761693.9|759693.9|761504.4|759504.4|28
1641402380000|2022-01-05 17:06:20|761586.1|759586.1|761555.1|759555.1|761586.1|759586.1|761495.8|759495.8|28
1641402390000|2022-01-05 17:06:30|761561.1|759561.1|761581.7|759581.7|761607.5|759607.5|761514.4|759514.4|24
1641402400000|2022-01-05 17:06:40|761587.4|759587.4|761485.7|759485.7|761587.4|759587.4|761485.7|759485.7|28
1641402410000|2022-01-05 17:06:50|761502.5|759502.5|761471|759471|761554.7|759554.7|761424.1|759424.1|29
1641402420000|2022-01-05 17:07:00|761470.2|759470.2|761544.9|759544.9|761575.8|759575.8|761456.7|759456.7|34
1641402430000|2022-01-05 17:07:10|761531.9|759531.9|761591.3|759591.3|761633|760095.8|761095.8|759531.9|30
1641402440000|2022-01-05 17:07:20|761619.4|759619.4|761584.2|759584.2|761619.6|759619.6|761534.7|759534.7|30
1641402450000|2022-01-05 17:07:30|761545.9|759545.9|761680.9|759680.9|761681.5|759681.5|761540|759540|29
1641402460000|2022-01-05 17:07:40|761674|759674|761703.6|759703.6|761764.4|759764.4|761638.8|759638.8|36
1641402470000|2022-01-05 17:07:50|761690|759690|761593.8|759593.8|761730.8|759730.8|761575.6|759575.6|34
1641402480000|2022-01-05 17:08:00|761587.4|759587.4|761980|759980|762012.7|760012.7|761570.9|759570.9|33
1641402490000|2022-01-05 17:08:10|762030|760030|761773.3|759773.3|762049.8|760049.8|761773.3|759773.3|35
1641402500000|2022-01-05 17:08:20|761739|759739|761706|759706|761771.6|759771.6|761673.8|759673.8|35
1641402510000|2022-01-05 17:08:30|761692.4|759692.4|761776.1|759776.1|761776.4|759776.4|761681.3|759681.3|27
1641402520000|2022-01-05 17:08:40|761754.1|759754.1|761917.4|759917.4|761942.5|759942.5|761732.5|759732.5|33
1641402530000|2022-01-05 17:08:50|761902.7|759902.7|761722.7|759722.7|761946.5|759946.5|761709.8|759709.8|26
1641402540000|2022-01-05 17:09:00|761678.3|759678.3|761760.5|759760.5|761791.7|759791.7|761678.3|759678.3|33
1641402550000|2022-01-05 17:09:10|761764.4|759764.4|761855|759855|761886.9|759886.9|761761.4|759761.4|32
1641402560000|2022-01-05 17:09:20|761848.5|759848.5|761887.8|759887.8|761891.4|759891.4|761844.5|759844.5|21
1641402570000|2022-01-05 17:09:30|761887.1|759887.1|761835.5|759835.5|761903.1|759903.1|761835.5|759835.5|27
1641402580000|2022-01-05 17:09:40|761876.1|759876.1|761947.8|759947.8|761947.8|759947.8|761836.6|759836.6|24
1641402590000|2022-01-05 17:09:50|761938.7|759938.7|761887.9|759887.9|761940.1|759940.1|761873.9|759873.9|30
1641402600000|2022-01-05 17:10:00|761929.3|759929.3|761799.6|759799.6|761929.3|759929.3|761789.8|759789.8|33
1641402610000|2022-01-05 17:10:10|761801.4|759801.4|761862.3|759862.3|761924.2|759924.2|761797.1|759797.1|28
1641402620000|2022-01-05 17:10:20|761870.1|759870.1|761745.9|759745.9|761900.2|759900.2|761745.9|759745.9|33
1641402630000|2022-01-05 17:10:30|761748.7|759748.7|761804.3|759804.3|761817.2|759817.2|761670|759670|32
1641402640000|2022-01-05 17:10:40|761812.8|759812.8|761557.2|759557.2|761812.8|759812.8|761547.5|759547.5|30
1641402650000|2022-01-05 17:10:50|761564.8|759564.8|761518.3|759518.3|761579.8|759579.8|761490|759490|22
1641402660000|2022-01-05 17:11:00|761522.8|759522.8|761511.7|759511.7|761613.4|759613.4|761484.5|759484.5|29
1641402670000|2022-01-05 17:11:10|761557.1|759557.1|761521.5|759521.5|761575|759575|761502.6|759502.6|22
1641402680000|2022-01-05 17:11:20|761512.7|759512.7|761477|759477|761522.5|759522.5|761432|759432|26
1641402690000|2022-01-05 17:11:30|761484.5|759484.5|761370.1|759370.1|761484.5|759484.5|761370.1|759370.1|26
1641402700000|2022-01-05 17:11:40|761337|759337|761314.1|759314.1|761374.4|759374.4|761314.1|759314.1|29
1641402710000|2022-01-05 17:11:50|761350.9|759350.9|761346.5|759346.5|761405.3|759405.3|761330.5|759330.5|33
1641402720000|2022-01-05 17:12:00|761340.9|759340.9|761329.3|759329.3|761484.6|759484.6|761296.4|759296.4|35
1641402730000|2022-01-05 17:12:10|761319.3|759319.3|761425.6|759425.6|761456|759456|761319.3|759319.3|35
1641402740000|2022-01-05 17:12:20|761426.5|759426.5|761290.6|759290.6|761451.3|759451.3|761274.2|759274.2|32
1641402750000|2022-01-05 17:12:30|761285.8|759285.8|761200.7|759200.7|761309.8|759309.8|761140.1|759140.1|29
1641402760000|2022-01-05 17:12:40|761164|759164|761173.1|759173.1|761203.5|759203.5|761073.7|759073.7|37
1641402770000|2022-01-05 17:12:50|761176.8|759176.8|761008.4|759008.4|761184|759184|760995.9|758995.9|37
1641402780000|2022-01-05 17:13:00|761008.5|759008.5|761015.9|759015.9|761015.9|759015.9|760958.1|758958.1|33
1641402790000|2022-01-05 17:13:10|760955.1|758955.1|760905.2|758905.2|760975.3|758975.3|760857.4|758857.4|35
1641402800000|2022-01-05 17:13:20|760895|758895|760937.6|758937.6|760985.2|758985.2|760843.6|758843.6|35
1641402810000|2022-01-05 17:13:30|760938.9|758938.9|761165.1|759165.1|761289|759289|760937|758937|40
1641402820000|2022-01-05 17:13:40|761148.3|759148.3|761066.5|759066.5|761179.7|759179.7|761066.5|759066.5|36
1641402830000|2022-01-05 17:13:50|761108.6|759108.6|761015.9|759015.9|761124.6|759124.6|761015.9|759015.9|34
1641402840000|2022-01-05 17:14:00|761023.8|759023.8|761168.1|759168.1|761173.8|759173.8|761023.8|759023.8|32
1641402850000|2022-01-05 17:14:10|761136.3|759136.3|761128.9|759128.9|761188|759188|761101.8|759101.8|34
1641402860000|2022-01-05 17:14:20|761136.8|759136.8|761161.4|759161.4|761168.5|759168.5|761118.3|759118.3|28
1641402870000|2022-01-05 17:14:30|761161.9|759161.9|761220.8|759220.8|761222.6|759222.6|761082.3|759082.3|35
1641402880000|2022-01-05 17:14:40|761175.1|759175.1|761190|759190|761252.4|759252.4|761156.9|759156.9|30
1641402890000|2022-01-05 17:14:50|761212.3|759212.3|761128.6|759128.6|761272.4|759272.4|761127.7|759127.7|36
1641402900000|2022-01-05 17:15:00|761125.2|759125.2|761237.2|759237.2|761250|759250|761120.5|759120.5|33
1641402910000|2022-01-05 17:15:10|761226.2|759226.2|761188.7|759188.7|761258|759258|761144.4|759144.4|33
1641402920000|2022-01-05 17:15:20|761168.5|759168.5|761234|759234|761296.6|759296.6|761168.5|759168.5|37
1641402930000|2022-01-05 17:15:30|761304.5|759304.5|761209.4|759209.4|761314.4|759314.4|761190.9|759190.9|30
1641402940000|2022-01-05 17:15:40|761232.5|759232.5|761227.7|759227.7|761232.5|759232.5|761071.1|759071.1|34
1641402950000|2022-01-05 17:15:50|761202.6|759202.6|761155.7|759155.7|761267.5|759267.5|761113.3|759113.3|34
1641402960000|2022-01-05 17:16:00|761152.9|759152.9|761124.7|759124.7|761207.5|759207.5|761073.8|759073.8|33
1641402970000|2022-01-05 17:16:10|761103.2|759103.2|761165.5|759165.5|761194.7|759194.7|761099.4|759099.4|33
1641402980000|2022-01-05 17:16:20|761135|759135|761232.3|759232.3|761232.3|759232.3|761135|759135|17
1641402990000|2022-01-05 17:16:30|761204|759204|761253.9|759253.9|761304.4|759304.4|761201.8|759201.8|29
1641403000000|2022-01-05 17:16:40|761275.9|759275.9|761222.1|759222.1|761275.9|759275.9|761211.7|759211.7|32
1641403010000|2022-01-05 17:16:50|761209.4|759209.4|761142.5|759142.5|761215.6|759215.6|761077.9|759077.9|33
1641403020000|2022-01-05 17:17:00|761198.2|759198.2|761107.1|759107.1|761208.8|759208.8|761029.9|759029.9|31
1641403030000|2022-01-05 17:17:10|761102.8|759102.8|761090.7|759090.7|761102.8|759102.8|761073.4|759073.4|24
1641403040000|2022-01-05 17:17:20|761089.5|759089.5|760909.2|758909.2|761089.5|759089.5|760834.6|758834.6|38
1641403050000|2022-01-05 17:17:30|760967.9|758967.9|760877.1|758877.1|760967.9|758967.9|760811.3|758811.3|32
1641403060000|2022-01-05 17:17:40|760858|758858|760902.9|758902.9|760923.2|758923.2|760858|758858|31
1641403070000|2022-01-05 17:17:50|760910|758910|760818.3|758818.3|760910|758910|760818.3|758818.3|27
1641403080000|2022-01-05 17:18:00|760817.1|758817.1|760900.4|758900.4|760904.4|758904.4|760817.1|758817.1|26
1641403090000|2022-01-05 17:18:10|760932.3|758932.3|760916|758916|761001.9|759001.9|760905|758905|32
1641403100000|2022-01-05 17:18:20|760914.9|758914.9|760918.2|758918.2|760918.2|758918.2|760877|758877|33
1641403110000|2022-01-05 17:18:30|760922|758922|760874.8|758874.8|760922|758922|760870.9|758870.9|33
1641403120000|2022-01-05 17:18:40|760873.2|758873.2|760848.6|758848.6|760893.4|758893.4|760837.6|758837.6|32
1641403130000|2022-01-05 17:18:50|760850.9|758850.9|760943.7|758943.7|760966.1|758966.1|760824.6|758824.6|30
1641403140000|2022-01-05 17:19:00|760943.3|758943.3|760868.2|758868.2|760965.3|758965.3|760868.2|758868.2|32
1641403150000|2022-01-05 17:19:10|760871.9|758871.9|760896|758896|760917|758917|760870|758870|30
1641403160000|2022-01-05 17:19:20|760888.7|758888.7|760638.4|758638.4|760930.5|758930.5|760592.9|758592.9|35
1641403170000|2022-01-05 17:19:30|760662.1|758662.1|760726.5|758726.5|760800.9|758800.9|760650.9|758650.9|38
1641403180000|2022-01-05 17:19:40|760699.9|758699.9|760677.4|758677.4|760763|758763|760677.4|758677.4|29
1641403190000|2022-01-05 17:19:50|760677.8|758677.8|760700.9|758700.9|760711.4|758711.4|760677.8|758677.8|24
1641403200000|2022-01-05 17:20:00|760696.8|758696.8|760704.1|758704.1|760704.1|758704.1|760663.3|758663.3|27
1641403210000|2022-01-05 17:20:10|760699.6|758699.6|760619.2|758619.2|760707|758707|760603.7|758603.7|21
1641403220000|2022-01-05 17:20:20|760620.9|758620.9|760616.4|758616.4|760644.1|758644.1|760571.6|758571.6|28
1641403230000|2022-01-05 17:20:30|760616|758616|760458.1|758458.1|760621.6|759006.5|760006.5|758416.1|31
1641403240000|2022-01-05 17:20:40|760475.4|758475.4|760206.6|758206.6|760510.9|758510.9|760097.7|758097.7|35
1641403250000|2022-01-05 17:20:50|760196.8|758196.8|760478.4|758478.4|760519.6|758519.6|760196.8|758196.8|37
1641403260000|2022-01-05 17:21:00|760487|758487|760393.4|758393.4|760517.8|758517.8|760374.4|758374.4|35
1641403270000|2022-01-05 17:21:10|760413.1|758413.1|760437.1|758437.1|760452.2|758899|759899|758367.7|32
1641403280000|2022-01-05 17:21:20|760437.6|758437.6|760535.4|758535.4|760535.4|758535.4|760369.4|758369.4|30
1641403290000|2022-01-05 17:21:30|760530.2|758530.2|760541.9|758541.9|760564.1|758564.1|760500.4|758500.4|34
1641403300000|2022-01-05 17:21:40|760535.1|758535.1|760538.4|758538.4|760569.5|758569.5|760528.6|758528.6|34
1641403310000|2022-01-05 17:21:50|760537.5|758537.5|760442.6|758442.6|760551.6|758551.6|760422.1|758422.1|32
1641403320000|2022-01-05 17:22:00|760436.1|758436.1|760395.7|758395.7|760452|758452|760387.7|758387.7|31
1641403330000|2022-01-05 17:22:10|760396.8|758396.8|760409.3|758409.3|760425.9|758425.9|760396.8|758396.8|17
1641403340000|2022-01-05 17:22:20|760388|758388|760451.9|758451.9|760468|758468|760387|758387|26
1641403350000|2022-01-05 17:22:30|760456.1|758456.1|760447.7|758447.7|760464.8|758464.8|760435.6|758435.6|32
1641403360000|2022-01-05 17:22:40|760450|758450|760642.9|758642.9|760660.7|758660.7|760450|758450|27
1641403370000|2022-01-05 17:22:50|760638.8|758638.8|760708.6|758708.6|760723.2|758723.2|760638.8|758638.8|28
1641403380000|2022-01-05 17:23:00|760706.7|758706.7|760875.1|758875.1|760875.1|758875.1|760701|758701|23
1641403390000|2022-01-05 17:23:10|760878.3|758878.3|760860.7|758860.7|760906.2|758906.2|760757.3|758757.3|36
1641403400000|2022-01-05 17:23:20|760851.4|758851.4|760793.4|758793.4|760885.6|758885.6|760793.4|758793.4|32
1641403410000|2022-01-05 17:23:30|760824.4|758824.4|760771.8|758771.8|760835.5|758835.5|760769.1|758769.1|36
1641403420000|2022-01-05 17:23:40|760783.9|758783.9|760758.5|758758.5|760783.9|758783.9|760736.3|758736.3|30
1641403430000|2022-01-05 17:23:50|760764|758764|760863.7|758863.7|760875.7|758875.7|760764|758764|24
1641403440000|2022-01-05 17:24:00|760876|758876|760776.1|758776.1|760899.6|758899.6|760769.8|758769.8|26
1641403450000|2022-01-05 17:24:10|760796.5|758796.5|760802.9|758802.9|760812.3|758812.3|760755.7|758755.7|35
1641403460000|2022-01-05 17:24:20|760793|758793|760798.3|758798.3|760815.2|758815.2|760782.6|758782.6|26
1641403470000|2022-01-05 17:24:30|760781|758781|760797.1|758797.1|760812.4|758812.4|760748.2|758748.2|30
1641403480000|2022-01-05 17:24:40|760799.7|758799.7|760803.7|758803.7|760815.7|758815.7|760778.7|758778.7|20
1641403490000|2022-01-05 17:24:50|760787.5|758787.5|760800.9|758800.9|760802.1|758802.1|760786.8|758786.8|24
1641403500000|2022-01-05 17:25:00|760791|758791|760812.5|758812.5|760847.7|758847.7|760790|758790|27
1641403510000|2022-01-05 17:25:10|760821.6|758821.6|760888|758888|760899.3|758899.3|760817.3|758817.3|29
1641403520000|2022-01-05 17:25:20|760887.7|758887.7|760861.8|758861.8|760908.8|758908.8|760855|758855|33
1641403530000|2022-01-05 17:25:30|760910.3|758910.3|760929.7|758929.7|760941.5|758941.5|760877.6|758877.6|32
1641403540000|2022-01-05 17:25:40|760929.8|758929.8|760946.6|758946.6|760971.4|759476.4|760467.5|758929.8|26
1641403550000|2022-01-05 17:25:50|760954.2|758954.2|760923.7|758923.7|760957.3|758957.3|760919.8|758919.8|29
1641403560000|2022-01-05 17:26:00|760923.2|758923.2|760892.8|758892.8|760925.3|758925.3|760887.9|758887.9|25
1641403570000|2022-01-05 17:26:10|760894.3|758894.3|760864.5|758864.5|760908.9|758908.9|760849|758849|29
1641403580000|2022-01-05 17:26:20|760857.5|758857.5|760804.4|758804.4|760878|758878|760804.4|758804.4|26
1641403590000|2022-01-05 17:26:30|760825.5|758825.5|760845.1|758845.1|760860.3|758860.3|760774.8|758774.8|29
1641403600000|2022-01-05 17:26:40|760853.4|758853.4|760830.5|758830.5|760855.3|758855.3|760822.8|758822.8|25
1641403610000|2022-01-05 17:26:50|760855.1|758855.1|760895.4|758895.4|760905.3|758905.3|760844.5|758844.5|26
1641403620000|2022-01-05 17:27:00|760888.8|758888.8|760787.6|758787.6|760888.8|758888.8|760738.6|758738.6|32
1641403630000|2022-01-05 17:27:10|760769.8|758769.8|760723.6|758723.6|760769.8|758769.8|760721.1|758721.1|19
1641403640000|2022-01-05 17:27:20|760742|758742|760815.1|758815.1|760817.2|758817.2|760739.8|758739.8|26
1641403650000|2022-01-05 17:27:30|760798.5|758798.5|760930|758930|760930|758930|760778.1|758778.1|28
1641403660000|2022-01-05 17:27:40|760918.3|758918.3|760889|758889|760918.3|758918.3|760865.2|758865.2|23
1641403670000|2022-01-05 17:27:50|760881.7|758881.7|760891.5|758891.5|760937.5|758937.5|760868.5|758868.5|24
1641403680000|2022-01-05 17:28:00|760894.1|758894.1|760861.5|758861.5|760895|758895|760861.5|758861.5|28
1641403690000|2022-01-05 17:28:10|760876|758876|760862.4|758862.4|760914.1|758914.1|760848.5|758848.5|29
1641403700000|2022-01-05 17:28:20|760861.7|758861.7|760877.5|758877.5|760882.3|758882.3|760856.2|758856.2|16
1641403710000|2022-01-05 17:28:30|760867|758867|760863.2|758863.2|760896.5|758896.5|760834.1|758834.1|30
1641403720000|2022-01-05 17:28:40|760859.4|758859.4|760791.3|758791.3|760868.8|758868.8|760791.2|758791.2|19
1641403730000|2022-01-05 17:28:50|760797.7|758797.7|760788.5|758788.5|760797.7|758797.7|760784|758784|14
1641403740000|2022-01-05 17:29:00|760784|758784|760711.5|758711.5|760793|758793|760697.4|758697.4|21
1641403750000|2022-01-05 17:29:10|760710.8|758710.8|760739.6|758739.6|760755.8|758755.8|760703.9|758703.9|28
1641403760000|2022-01-05 17:29:20|760748.6|758748.6|760713.2|758713.2|760757|758757|760679.9|758679.9|20
1641403770000|2022-01-05 17:29:30|760714.2|758714.2|760668.8|758668.8|760719.8|758719.8|760632.8|758632.8|21
1641403780000|2022-01-05 17:29:40|760672.1|758672.1|760692.6|758692.6|760718|758718|760603.7|758603.7|25
1641403790000|2022-01-05 17:29:50|760685.9|758685.9|760644.2|758644.2|760740.2|759202.9|760202.9|758596.8|24
1641403800000|2022-01-05 17:30:00|760633|758633|760679.2|758679.2|760683.3|758683.3|760577.1|758577.1|30
1641403810000|2022-01-05 17:30:10|760687.1|758687.1|760682|758682|760707|758707|760635.7|758635.7|24
1641403820000|2022-01-05 17:30:20|760686.9|758686.9|760681.4|758681.4|760688|758688|760648.6|758648.6|15
1641403830000|2022-01-05 17:30:30|760676.1|758676.1|760681.9|758681.9|760693.8|758693.8|760658.7|758658.7|17
1641403840000|2022-01-05 17:30:40|760679.4|758679.4|760641|758641|760681.4|758681.4|760641|758641|24
1641403850000|2022-01-05 17:30:50|760682.9|758682.9|760752.3|758752.3|760766.1|758766.1|760639.9|758639.9|23
1641403860000|2022-01-05 17:31:00|760756.7|758756.7|760763|758763|760779.1|759275.5|760261.3|758709|27
1641403870000|2022-01-05 17:31:10|760758.6|758758.6|760752.7|758752.7|760762.4|758762.4|760730.7|758730.7|11
1641403880000|2022-01-05 17:31:20|760752.3|758752.3|760313|759313|760780.5|759313|760234|758677.1|29
1641403890000|2022-01-05 17:31:30|760772.4|758772.4|760777.4|758777.4|760800.6|759292.8|760285.8|758713.5|29
1641403900000|2022-01-05 17:31:40|760793|758793|760787.7|758787.7|760794.7|759300.5|760300.5|758724.8|21
1641403910000|2022-01-05 17:31:50|760791|758791|760763.4|758763.4|760794.9|759305.3|760276|758726|25
1641403920000|2022-01-05 17:32:00|760792.5|758792.5|760278|759278|760792.5|759300|760239.1|758759.9|10
1641403930000|2022-01-05 17:32:10|760287.3|759287.3|760762.2|758762.2|760785.4|759300|760264|758761.2|14
1641403940000|2022-01-05 17:32:20|760765.7|758765.7|760271.5|759271.5|760776.5|759271.5|760232.4|758726.6|17
1641403950000|2022-01-05 17:32:30|760263.4|759263.4|760757.9|758757.9|760781.1|759287|760263.4|758713.8|20
1641403960000|2022-01-05 17:32:40|760783.3|758783.3|760778.7|758778.7|760785.8|759335.9|760252|758751.2|26
1641403970000|2022-01-05 17:32:50|760782.3|758782.3|760727.5|758727.5|760782.5|758782.5|760699.5|758699.5|26
1641403980000|2022-01-05 17:33:00|760731.1|758731.1|760729.7|758729.7|760736.3|758736.3|760692.5|758692.5|21
1641403990000|2022-01-05 17:33:10|760722.2|758722.2|760778.4|758778.4|760781.5|758781.5|760722.2|758722.2|20
1641404000000|2022-01-05 17:33:20|760778.1|758778.1|760259.3|759259.3|760787|759276.1|760250.5|758715.7|26
1641404010000|2022-01-05 17:33:30|760265.7|759265.7|760294.5|759294.5|760791.2|759294.5|760265.7|758758.6|20
1641404020000|2022-01-05 17:33:40|760289|759289|760786.3|758786.3|760806|759298.7|760288.6|758784.5|30
1641404030000|2022-01-05 17:33:50|760779.7|758779.7|760776.7|758776.7|760805.6|759289.7|760273.4|758769.9|21
1641404040000|2022-01-05 17:34:00|760781.5|758781.5|760782|758782|760785.1|759292.1|760278.8|758768.9|19
1641404050000|2022-01-05 17:34:10|760787|758787|760425.5|759425.5|760921.2|759428.4|760404.9|758737.9|27
1641404060000|2022-01-05 17:34:20|760425.6|759425.6|760949|758949|760970|759428.8|760425.6|758915.2|26
1641404070000|2022-01-05 17:34:30|760957|758957|760878.5|758878.5|760957|758957|760878.2|758878.2|33
1641404080000|2022-01-05 17:34:40|760880.4|758880.4|760813.8|758813.8|760884.4|758884.4|760793|758793|28
1641404090000|2022-01-05 17:34:50|760817.9|758817.9|760807.1|758807.1|760866.4|758866.4|760794.8|758794.8|29
1641404100000|2022-01-05 17:35:00|760802.8|758802.8|760875.5|758875.5|760887.9|758887.9|760784.7|758784.7|29
1641404110000|2022-01-05 17:35:10|760877.5|758877.5|760957.2|758957.2|760974.6|758974.6|760871.1|758871.1|23
1641404120000|2022-01-05 17:35:20|760965.2|758965.2|760910|758910|760975.5|758975.5|760896.2|758896.2|26
1641404130000|2022-01-05 17:35:30|760916.8|758916.8|760916.2|758916.2|760947.1|758947.1|760907|758907|26
1641404140000|2022-01-05 17:35:40|760929.5|758929.5|760883.2|758883.2|760950.8|758950.8|760851.7|758851.7|30
1641404150000|2022-01-05 17:35:50|760881.3|758881.3|760938.8|758938.8|760949.9|758949.9|760873.8|758873.8|32
1641404160000|2022-01-05 17:36:00|760954.6|758954.6|760937.8|758937.8|760959.9|758959.9|760930.8|758930.8|25
1641404170000|2022-01-05 17:36:10|760937.7|758937.7|760897.4|758897.4|760937.9|758937.9|760892.1|758892.1|25
1641404180000|2022-01-05 17:36:20|760901.3|758901.3|760943.7|758943.7|760947.8|758947.8|760901.3|758901.3|25
1641404190000|2022-01-05 17:36:30|760941|758941|760990.8|758990.8|760994.1|758994.1|760941|758941|27
1641404200000|2022-01-05 17:36:40|760995.3|758995.3|761008.7|759008.7|761012.6|759012.6|760987.5|758987.5|18
1641404210000|2022-01-05 17:36:50|760990.2|758990.2|760505|759505|761028.8|759505|760505|758987.7|22
1641404220000|2022-01-05 17:37:00|761015.9|759015.9|760976|758976|761031.3|759529|760471.1|758969.4|28
1641404230000|2022-01-05 17:37:10|760971.3|758971.3|760517.1|759517.1|761031.5|759517.1|760500.5|758955.7|28
1641404240000|2022-01-05 17:37:20|760520|759520|761013.7|759013.7|761021.7|759523.4|760502|759000.1|24
1641404250000|2022-01-05 17:37:30|761016|759016|760515.2|759515.2|761049.2|759534.3|760504.5|759013.3|24
1641404260000|2022-01-05 17:37:40|760515.4|759515.4|760992.5|758992.5|761003|759521.6|760501.4|758990.1|22
1641404270000|2022-01-05 17:37:50|760990.2|758990.2|760527.2|759527.2|760990.2|759530.8|760505.3|758983|28
1641404280000|2022-01-05 17:38:00|761016.2|759016.2|760978.5|758978.5|761016.2|759496.5|760484.5|758978.5|29
1641404290000|2022-01-05 17:38:10|760980.2|758980.2|760986.8|758986.8|761013|759523.3|760501.9|758980.2|32
1641404300000|2022-01-05 17:38:20|760490.7|759490.7|761005.4|759005.4|761016.8|759515.5|760488.8|758986.7|24
1641404310000|2022-01-05 17:38:30|760505.5|759505.5|760519.3|759519.3|761041.4|759530|760494.9|758996.2|22
1641404320000|2022-01-05 17:38:40|760507.5|759507.5|761000.6|759000.6|761000.6|759508.5|760475.2|758979.8|20
1641404330000|2022-01-05 17:38:50|761000.9|759000.9|760978.3|758978.3|761000.9|759487.2|760486.3|758975.3|15
1641404340000|2022-01-05 17:39:00|760979.9|758979.9|760970.6|758970.6|760985|758985|760964|758964|30
1641404350000|2022-01-05 17:39:10|760958.5|758958.5|760917|758917|760958.5|758958.5|760917|758917|23
1641404360000|2022-01-05 17:39:20|760912.9|758912.9|760887.1|758887.1|760954.7|758954.7|760879.1|758879.1|32
1641404370000|2022-01-05 17:39:30|760889.7|758889.7|760887|758887|760913|758913|760874.6|758874.6|27
1641404380000|2022-01-05 17:39:40|760903.7|758903.7|760928.6|758928.6|760928.6|758928.6|760903.7|758903.7|16
1641404390000|2022-01-05 17:39:50|760927.2|758927.2|760978.4|758978.4|760989.2|758989.2|760921|758921|24
1641404400000|2022-01-05 17:40:00|760973.3|758973.3|761004.3|759004.3|761004.3|759004.3|760961.1|758961.1|22
1641404410000|2022-01-05 17:40:10|761003.9|759003.9|760972.2|758972.2|761003.9|759003.9|760966.8|758966.8|23
1641404420000|2022-01-05 17:40:20|760979.4|758979.4|760978.9|758978.9|761005.1|759485.9|760485.9|758954.1|23
1641404430000|2022-01-05 17:40:30|760978.2|758978.2|761004.9|759004.9|761007.2|759464|760464|758973.7|22
1641404440000|2022-01-05 17:40:40|760995.7|758995.7|760996.1|758996.1|761038.2|759038.2|760978.1|758978.1|23
1641404450000|2022-01-05 17:40:50|761024.3|759024.3|760514.5|759514.5|761035.8|759543.9|760513.3|759024.3|19
1641404460000|2022-01-05 17:41:00|761023.6|759023.6|760512.6|759512.6|761023.6|759524.2|760494.6|758995.4|17
1641404470000|2022-01-05 17:41:10|760513.1|759513.1|760682.7|759682.7|761175.1|759682.7|760513.1|759142.3|23
1641404480000|2022-01-05 17:41:20|760688|759688|761326.4|759326.4|761350.6|759755.4|760683.5|759178.1|23
1641404490000|2022-01-05 17:41:30|761331.6|759331.6|761404.6|759404.6|761415.7|759415.7|761316.6|759316.6|34
1641404500000|2022-01-05 17:41:40|761408.6|759408.6|761417.5|759417.5|761451.1|759451.1|761392|759392|23
1641404510000|2022-01-05 17:41:50|761419.2|759419.2|761387.7|759387.7|761428.1|759428.1|761344.4|759344.4|25
1641404520000|2022-01-05 17:42:00|761380|759380|761423.1|759423.1|761445.7|759445.7|761323.6|759323.6|34
1641404530000|2022-01-05 17:42:10|761399.7|759399.7|761614.2|759614.2|761689.6|759689.6|761399.7|759399.7|36
1641404540000|2022-01-05 17:42:20|761095.5|760095.5|761620.4|759620.4|761658.6|760109.5|761095.5|759576.7|29
1641404550000|2022-01-05 17:42:30|761648.5|759648.5|761623|759623|761648.5|759648.5|761623|759623|26
1641404560000|2022-01-05 17:42:40|761624.2|759624.2|761672.3|759672.3|761737.8|759737.8|761619.5|759619.5|35
1641404570000|2022-01-05 17:42:50|761662.4|759662.4|761635|759635|761686.7|759686.7|761635|759635|28
1641404580000|2022-01-05 17:43:00|761630.3|759630.3|761643.7|759643.7|761716.4|759716.4|761627.1|759627.1|31
1641404590000|2022-01-05 17:43:10|761667|759667|761669.7|759669.7|761751|759751|761650.7|759650.7|24
1641404600000|2022-01-05 17:43:20|761669.5|759669.5|761687.3|759687.3|761747.3|759747.3|761650|759650|34
1641404610000|2022-01-05 17:43:30|761702.3|759702.3|761696.9|759696.9|761730.7|759730.7|761666.5|759666.5|26
1641404620000|2022-01-05 17:43:40|761700.1|759700.1|761665.1|759665.1|761710.8|759710.8|761663.4|759663.4|27
1641404630000|2022-01-05 17:43:50|761663.8|759663.8|761664|759664|761677.5|759677.5|761663.8|759663.8|18
1641404640000|2022-01-05 17:44:00|761654.6|759654.6|761629.8|759629.8|761665|759665|761624.4|759624.4|26
1641404650000|2022-01-05 17:44:10|761620.5|759620.5|761621.3|759621.3|761638.7|760131.1|761130.3|759619|22
1641404660000|2022-01-05 17:44:20|761623.3|759623.3|761734.2|759734.2|761765.3|759765.3|761620.6|759620.6|30
1641404670000|2022-01-05 17:44:30|761734.6|759734.6|761821.2|759821.2|761835.7|759835.7|761734.6|759734.6|35
1641404680000|2022-01-05 17:44:40|761813|759813|762048.1|760048.1|762048.1|760048.1|761709.2|759709.2|37
1641404690000|2022-01-05 17:44:50|762043.8|760043.8|762116.6|760116.6|762155.6|760155.6|762026.8|760026.8|32
1641404700000|2022-01-05 17:45:00|762119.8|760119.8|762139.9|760139.9|762158.9|760158.9|762112.7|760112.7|30
1641404710000|2022-01-05 17:45:10|762137.5|760137.5|762259.6|760259.6|762291.7|760291.7|762122.3|760122.3|28
1641404720000|2022-01-05 17:45:20|762249.7|760249.7|762361|760361|762386.7|760386.7|762240.9|760240.9|31
1641404730000|2022-01-05 17:45:30|762367.2|760367.2|762389.5|760389.5|762403.6|760403.6|762343.2|760343.2|33
1641404740000|2022-01-05 17:45:40|762389.7|760389.7|762350.6|760350.6|762399.6|760399.6|762350.6|760350.6|24
1641404750000|2022-01-05 17:45:50|762374.7|760374.7|762124.9|760124.9|762374.7|760374.7|762086.7|760086.7|39
1641404760000|2022-01-05 17:46:00|762105.7|760105.7|762121.1|760121.1|762156.3|760156.3|762092.2|760092.2|33
1641404770000|2022-01-05 17:46:10|762119.4|760119.4|762143.5|760143.5|762168.5|760168.5|762031|760031|30
1641404780000|2022-01-05 17:46:20|762131.3|760131.3|762102.1|760102.1|762173|760173|762102.1|760102.1|33
1641404790000|2022-01-05 17:46:30|762106.8|760106.8|762186.1|760186.1|762199.1|760199.1|762085.9|760085.9|31
1641404800000|2022-01-05 17:46:40|762188.7|760188.7|762194.9|760194.9|762225.4|760225.4|762172.5|760172.5|33
1641404810000|2022-01-05 17:46:50|762189.8|760189.8|762199.3|760199.3|762201.4|760201.4|762165.3|760165.3|32
1641404820000|2022-01-05 17:47:00|762155.8|760155.8|762143.2|760143.2|762187.6|760187.6|762120.5|760120.5|22
1641404830000|2022-01-05 17:47:10|762147.2|760147.2|762135.3|760135.3|762157.5|760157.5|762127.5|760127.5|20
1641404840000|2022-01-05 17:47:20|762149.2|760149.2|762118.1|760118.1|762149.2|760149.2|762118.1|760118.1|18
1641404850000|2022-01-05 17:47:30|762107.1|760107.1|762029.7|760029.7|762121.6|760121.6|762027.6|760027.6|25
1641404860000|2022-01-05 17:47:40|762029.1|760029.1|762014.3|760014.3|762035.5|760035.5|761986|759986|24
1641404870000|2022-01-05 17:47:50|762005.2|760005.2|761975.4|759975.4|762006.6|760006.6|761975.4|759975.4|24
1641404880000|2022-01-05 17:48:00|761970.5|759970.5|761845.2|759845.2|762000.3|760000.3|761806.3|759806.3|24
1641404890000|2022-01-05 17:48:10|761855.1|759855.1|761780.9|759780.9|761898.6|760369.6|761369.6|759775.2|28
1641404900000|2022-01-05 17:48:20|761784.3|759784.3|761873.5|759873.5|761910.8|759910.8|761784.3|759784.3|32
1641404910000|2022-01-05 17:48:30|761871.8|759871.8|761879.1|759879.1|761883.7|759883.7|761851.5|759851.5|27
1641404920000|2022-01-05 17:48:40|761901.1|759901.1|761845.1|759845.1|761939.2|759939.2|761845.1|759845.1|29
1641404930000|2022-01-05 17:48:50|761854.3|759854.3|761846.6|759846.6|761854.3|759854.3|761837.1|759837.1|22
1641404940000|2022-01-05 17:49:00|761862|759862|761883.9|759883.9|761900|759900|761839.1|759839.1|26
1641404950000|2022-01-05 17:49:10|761903.8|759903.8|761848.9|759848.9|761904.2|759904.2|761848.9|759848.9|28
1641404960000|2022-01-05 17:49:20|761846.2|759846.2|761885|759885|761898.8|759898.8|761846.2|759846.2|30
1641404970000|2022-01-05 17:49:30|761872.7|759872.7|761800.6|759800.6|761882.4|759882.4|761680.8|759680.8|30
1641404980000|2022-01-05 17:49:40|761800.4|759800.4|761744|759744|761830.5|759830.5|761738.5|759738.5|38
1641404990000|2022-01-05 17:49:50|761739.6|759739.6|761781.6|759781.6|761800.7|759800.7|761712.6|759712.6|28
1641405000000|2022-01-05 17:50:00|761791.3|759791.3|761804.8|759804.8|761821.9|759821.9|761713.3|759713.3|34
1641405010000|2022-01-05 17:50:10|761810.3|759810.3|761795.4|759795.4|761865.8|759865.8|761795.4|759795.4|26
1641405020000|2022-01-05 17:50:20|761784.8|759784.8|761879.2|759879.2|761880.4|759880.4|761784.8|759784.8|25
1641405030000|2022-01-05 17:50:30|761877.5|759877.5|761625.7|759625.7|761884|759884|761625.7|759625.7|35
1641405040000|2022-01-05 17:50:40|761646.8|759646.8|761632.2|759632.2|761703.8|759703.8|761632.2|759632.2|26
1641405050000|2022-01-05 17:50:50|761675.7|759675.7|761681|759681|761681|759681|761560.9|759560.9|32
1641405060000|2022-01-05 17:51:00|761670.4|759670.4|761677.3|759677.3|761698|759698|761612.7|759612.7|29
1641405070000|2022-01-05 17:51:10|761678.1|759678.1|761643.7|759643.7|761678.1|759678.1|761629.7|759629.7|26
1641405080000|2022-01-05 17:51:20|761650.3|759650.3|761600.3|759600.3|761670.9|759670.9|761600.3|759600.3|28
1641405090000|2022-01-05 17:51:30|761605.9|759605.9|761668.8|759668.8|761668.8|759668.8|761563.4|759563.4|34
1641405100000|2022-01-05 17:51:40|761618.9|759618.9|761616.2|759616.2|761660.7|759660.7|761608.4|759608.4|26
1641405110000|2022-01-05 17:51:50|761626.7|759626.7|761608.1|759608.1|761632.7|759632.7|761502.5|759502.5|31
1641405120000|2022-01-05 17:52:00|761600.9|759600.9|761530.6|759530.6|761638|759638|761502.9|759502.9|35
1641405130000|2022-01-05 17:52:10|761530.1|759530.1|761472.3|759472.3|761543|759543|761472.3|759472.3|32
1641405140000|2022-01-05 17:52:20|761461.4|759461.4|761504.2|759504.2|761588|759588|761461.4|759461.4|36
1641405150000|2022-01-05 17:52:30|761519.5|759519.5|761574.2|759574.2|761593.5|759593.5|761438.7|759438.7|34
1641405160000|2022-01-05 17:52:40|761590.2|759590.2|761650.8|759650.8|761677.9|759677.9|761539.3|759539.3|29
1641405170000|2022-01-05 17:52:50|761652.1|759652.1|761696.9|759696.9|761696.9|759696.9|761609.5|759609.5|35
1641405180000|2022-01-05 17:53:00|761696.1|759696.1|761487.8|759487.8|761696.1|759696.1|761466.3|759466.3|34
1641405190000|2022-01-05 17:53:10|761456.9|759456.9|761545.9|759545.9|761609|759609|761456.9|759456.9|30
1641405200000|2022-01-05 17:53:20|761577.5|759577.5|761530.8|759530.8|761623.5|759623.5|761515.1|759515.1|26
1641405210000|2022-01-05 17:53:30|761541|759541|761511.1|759511.1|761569|759569|761488.3|759488.3|25
1641405220000|2022-01-05 17:53:40|761510.8|759510.8|761486.1|759486.1|761543.3|759543.3|761458.7|759458.7|29
1641405230000|2022-01-05 17:53:50|761483.3|759483.3|761478.1|759478.1|761546.2|759546.2|761469.2|759469.2|30
1641405240000|2022-01-05 17:54:00|761494.4|759494.4|761453.7|759453.7|761537.3|759537.3|761453.7|759453.7|30
1641405250000|2022-01-05 17:54:10|761462.7|759462.7|761424.8|759424.8|761491.9|759491.9|761412.4|759412.4|24
1641405260000|2022-01-05 17:54:20|761423.4|759423.4|761316.8|759316.8|761446.5|759446.5|761289.9|759289.9|31
1641405270000|2022-01-05 17:54:30|761336.9|759336.9|761418.9|759418.9|761429.7|759429.7|761284.5|759284.5|30
1641405280000|2022-01-05 17:54:40|761424.4|759424.4|761562.8|759562.8|761565|759565|761424.4|759424.4|34
1641405290000|2022-01-05 17:54:50|761568.1|759568.1|761500.7|759500.7|761568.1|759568.1|761474.2|759474.2|31
1641405300000|2022-01-05 17:55:00|761503.9|759503.9|761436|759436|761555|759555|761415.2|759415.2|32
1641405310000|2022-01-05 17:55:10|761433.4|759433.4|761525|759525|761530|759530|761433.4|759433.4|33
1641405320000|2022-01-05 17:55:20|761527.5|759527.5|761462.1|759462.1|761527.5|759527.5|761418.4|759418.4|30
1641405330000|2022-01-05 17:55:30|761469|759469|761212.4|759212.4|761479.7|759479.7|761191.1|759191.1|33
1641405340000|2022-01-05 17:55:40|761209.3|759209.3|761226.2|759226.2|761229.4|759229.4|761143.8|759143.8|28
1641405350000|2022-01-05 17:55:50|761236.5|759236.5|761287.6|759287.6|761295|759295|761221.8|759221.8|30
1641405360000|2022-01-05 17:56:00|761283.7|759283.7|761265.1|759265.1|761285.4|759285.4|761239.3|759239.3|23
1641405370000|2022-01-05 17:56:10|761261.6|759261.6|761377.6|759377.6|761416.7|759416.7|761261|759261|30
1641405380000|2022-01-05 17:56:20|761378.1|759378.1|761332.6|759332.6|761378.1|759833.5|760826.5|759332.6|31
1641405390000|2022-01-05 17:56:30|761331.5|759331.5|761296.3|759296.3|761400.1|759853.8|760835.6|759296.2|28
1641405400000|2022-01-05 17:56:40|761300.5|759300.5|761318.7|759318.7|761336|759336|761265.4|759265.4|23
1641405410000|2022-01-05 17:56:50|761287.9|759287.9|761303.4|759303.4|761335.9|759335.9|761282.2|759282.2|27
1641405420000|2022-01-05 17:57:00|761303.6|759303.6|761261.5|759261.5|761303.6|759303.6|761261.5|759261.5|28
1641405430000|2022-01-05 17:57:10|761262.7|759262.7|761258.9|759258.9|761286|759286|761221.8|759221.8|32
1641405440000|2022-01-05 17:57:20|761271.2|759271.2|761285.5|759285.5|761299|759299|761261.8|759261.8|32
1641405450000|2022-01-05 17:57:30|761287|759287|761236.4|759236.4|761298.3|759298.3|761214.9|759214.9|29
1641405460000|2022-01-05 17:57:40|761236.9|759236.9|761256.2|759256.2|761305.6|759305.6|761187.3|759187.3|27
1641405470000|2022-01-05 17:57:50|761233.9|759233.9|761258.2|759258.2|761286.1|759286.1|761225.8|759225.8|37
1641405480000|2022-01-05 17:58:00|761257.2|759257.2|761251.5|759251.5|761307.9|759307.9|761240.9|759240.9|34
1641405490000|2022-01-05 17:58:10|761256.9|759256.9|760860|759860|761365|759877.5|760852.5|759256.9|25
1641405500000|2022-01-05 17:58:20|760858.7|759858.7|761358.3|759358.3|761405.4|759889.4|760858.7|759332.5|32
1641405510000|2022-01-05 17:58:30|760842.4|759842.4|761364.1|759364.1|761371.6|759883.8|760838.6|759362.8|21
1641405520000|2022-01-05 17:58:40|761365.8|759365.8|760843.9|759843.9|761370|759860.2|760843.1|759330.6|27
1641405530000|2022-01-05 17:58:50|760843.8|759843.8|761374.3|759374.3|761375.8|759875.5|760841.3|759344|27
1641452460000|2022-01-06 07:01:00|769567.8|767567.8|769520.7|767520.7|769567.8|767567.8|769427.3|767427.3|37
1641452470000|2022-01-06 07:01:10|769555.8|767555.8|769434.8|767434.8|769608.9|767608.9|769390.8|767390.8|40
1641452480000|2022-01-06 07:01:20|769435.8|767435.8|769484.9|767484.9|769527.8|767527.8|769384|767384|38
1641452490000|2022-01-06 07:01:30|769483.4|767483.4|769280.6|767280.6|769483.4|767483.4|769280.6|767280.6|38
1641452500000|2022-01-06 07:01:40|769282.2|767282.2|769464.1|767464.1|769495.8|767495.8|769282.2|767282.2|37
1641452510000|2022-01-06 07:01:50|769461.6|767461.6|769418.8|767418.8|769475.8|767475.8|769377.3|767377.3|36
1641452520000|2022-01-06 07:02:00|769407|767407|768802.5|766802.5|769407|767407|768587.6|766587.6|40
1641452530000|2022-01-06 07:02:10|768777.4|766777.4|768887.2|766887.2|768887.2|766887.2|768597.9|766597.9|40
1641452540000|2022-01-06 07:02:20|768898|766898|768631.4|766631.4|768898|766898|768608.4|766608.4|38
1641452550000|2022-01-06 07:02:30|768612.1|766612.1|768391.1|766391.1|768612.1|766612.1|768071.7|766071.7|40
1641452560000|2022-01-06 07:02:40|768344.9|766344.9|768299.6|766299.6|768462.3|766462.3|768299.6|766299.6|40
1641452570000|2022-01-06 07:02:50|768302.6|766302.6|768349.6|766349.6|768421.1|766421.1|768127.4|766127.4|39
1641452580000|2022-01-06 07:03:00|768344.4|766344.4|767985.4|765985.4|768357.7|766357.7|767901.7|765901.7|40
1641452590000|2022-01-06 07:03:10|768026.1|766026.1|767969.5|765969.5|768085.1|766085.1|767806.9|765806.9|40
1641452600000|2022-01-06 07:03:20|767970.5|765970.5|768083.1|766083.1|768213.5|766213.5|767921.1|765921.1|37
1641452610000|2022-01-06 07:03:30|768090.2|766090.2|768070.2|766070.2|768123.8|766123.8|768052|766052|37
1641452620000|2022-01-06 07:03:40|768108.4|766108.4|768234|766234|768248.7|766248.7|768107.7|766107.7|37
1641452630000|2022-01-06 07:03:50|768219.6|766219.6|768518.2|766518.2|768518.2|766518.2|768212.7|766212.7|36
1641452640000|2022-01-06 07:04:00|768512.6|766512.6|768328|766328|768512.6|766512.6|768310.3|766310.3|37
1641452650000|2022-01-06 07:04:10|768338.7|766338.7|768418|766418|768441.4|766441.4|768338.7|766338.7|35
1641452660000|2022-01-06 07:04:20|768444|766444|768837.2|766837.2|768837.2|766837.2|768410.5|766410.5|35
1641452670000|2022-01-06 07:04:30|768828.1|766828.1|768751.4|766751.4|768834.1|766834.1|768742.7|766742.7|38
1641452680000|2022-01-06 07:04:40|768733.8|766733.8|768749.3|766749.3|768795.1|766795.1|768653.2|766653.2|37
1641452690000|2022-01-06 07:04:50|768754.6|766754.6|768898.7|766898.7|768898.7|766898.7|768639.4|766639.4|39
1641452700000|2022-01-06 07:05:00|768904.1|766904.1|768876.7|766876.7|769007.4|767007.4|768828.9|766828.9|39
1641452710000|2022-01-06 07:05:10|768871.3|766871.3|768901|766901|768992.9|766992.9|768861.1|766861.1|34
1641452720000|2022-01-06 07:05:20|768900.4|766900.4|768614.6|766614.6|768923.3|766923.3|768577.3|766577.3|34
1641452730000|2022-01-06 07:05:30|768622.8|766622.8|768773.4|766773.4|768826.6|766826.6|768613.7|766613.7|37
1641452740000|2022-01-06 07:05:40|768772.7|766772.7|768899.9|766899.9|768920.3|766920.3|768736.3|766736.3|33
1641452750000|2022-01-06 07:05:50|768914.4|766914.4|768930.4|766930.4|768943.9|766943.9|768892.4|766892.4|34
1641452760000|2022-01-06 07:06:00|768937.7|766937.7|768363.7|766363.7|768937.7|766937.7|768346|766346|40
1641452770000|2022-01-06 07:06:10|768353.9|766353.9|768255.2|766255.2|768353.9|766353.9|767938.5|765938.5|39
1641452780000|2022-01-06 07:06:20|768264.5|766264.5|767861.7|765861.7|768264.5|766264.5|767772.6|765772.6|40
1641452790000|2022-01-06 07:06:30|767992.1|765992.1|767864.1|765864.1|768068.5|766068.5|767625.1|765625.1|39
1641452800000|2022-01-06 07:06:40|767879.4|765879.4|767884.8|765884.8|767993.2|765993.2|767828.2|765828.2|40
1641452810000|2022-01-06 07:06:50|767886.8|765886.8|767927.2|765927.2|768067.8|766067.8|767845.2|765845.2|39
1641452820000|2022-01-06 07:07:00|767949|765949|767822.4|765822.4|767949|765949|767757.1|765757.1|37
1641452830000|2022-01-06 07:07:10|767828.8|765828.8|767717.6|765717.6|767859.4|765859.4|767618.9|765618.9|38
1641452840000|2022-01-06 07:07:20|767719.9|765719.9|767430|765430|767761|765761|767430|765430|37
1641452850000|2022-01-06 07:07:30|767436.5|765436.5|767679.6|765679.6|767693.8|765693.8|767411.7|765411.7|38
1641452860000|2022-01-06 07:07:40|767654.8|765654.8|767905.2|765905.2|767915.5|765915.5|767654.8|765654.8|38
1641452870000|2022-01-06 07:07:50|767911.5|765911.5|767936.6|765936.6|767955.3|765955.3|767871.1|765871.1|36
1641452880000|2022-01-06 07:08:00|767935.7|765935.7|767862.4|765862.4|767935.7|765935.7|767840.5|765840.5|36
1641452890000|2022-01-06 07:08:10|767826.9|765826.9|767853.4|765853.4|767957.5|765957.5|767824|765824|36
1641452900000|2022-01-06 07:08:20|767823.5|765823.5|767840.4|765840.4|767890.3|765890.3|767767.2|765767.2|39
1641452910000|2022-01-06 07:08:30|767852|765852|767947.9|765947.9|767954.3|765954.3|767817.7|765817.7|35
1641452920000|2022-01-06 07:08:40|767947.4|765947.4|767987.3|765987.3|767990.5|766477|767477|765881|34
1641452930000|2022-01-06 07:08:50|767981.9|765981.9|768159.2|766159.2|768187.1|766187.1|767939.3|765939.3|36
1641452940000|2022-01-06 07:09:00|768161.3|766161.3|768011.5|766011.5|768188.2|766188.2|768011.5|766011.5|33
1641452950000|2022-01-06 07:09:10|767991.6|765991.6|768209.4|766209.4|768213.9|766213.9|767990.3|765990.3|40
1641452960000|2022-01-06 07:09:20|768232.3|766232.3|768051.5|766051.5|768265.4|766265.4|768024|766024|39
1641452970000|2022-01-06 07:09:30|768051.9|766051.9|767386.2|765386.2|768055.4|766055.4|767373.2|765373.2|38
1641452980000|2022-01-06 07:09:40|767392.5|765392.5|767318.6|765318.6|767400.6|765400.6|767277.2|765277.2|39
1641452990000|2022-01-06 07:09:50|767326.6|765326.6|767350.3|765350.3|767481|765481|767271.6|765271.6|40
1641453000000|2022-01-06 07:10:00|767345.8|765345.8|766813.7|764813.7|767412.4|765412.4|766797.3|764797.3|37
1641453010000|2022-01-06 07:10:10|766859.2|764859.2|767021.9|765021.9|767091.6|765091.6|766859.2|764859.2|40
1641453020000|2022-01-06 07:10:20|767026.6|765026.6|766935.2|764935.2|767100.1|765100.1|766922.5|764922.5|38
1641453030000|2022-01-06 07:10:30|766921.4|764921.4|767007.7|765007.7|767064.4|765064.4|766921.4|764921.4|35
1641453040000|2022-01-06 07:10:40|767019.3|765019.3|766976.4|764976.4|767070.1|765070.1|766841.9|764841.9|40
1641453050000|2022-01-06 07:10:50|766981.4|764981.4|767009.3|765009.3|767027.3|765027.3|766849.2|764849.2|39
1641453060000|2022-01-06 07:11:00|767004.6|765004.6|766896.9|764896.9|767018.1|765018.1|766871.1|764871.1|40
1641453070000|2022-01-06 07:11:10|766892.9|764892.9|766984|764984|766999.6|764999.6|766870|764870|39
1641453080000|2022-01-06 07:11:20|766985.7|764985.7|767058.8|765058.8|767088|765088|766968.2|764968.2|37
1641453090000|2022-01-06 07:11:30|767049|765049|766985.8|764985.8|767058.2|765058.2|766928.1|764928.1|37
1641453100000|2022-01-06 07:11:40|766984.2|764984.2|766987.5|764987.5|767001.4|765001.4|766959.9|764959.9|35
1641453110000|2022-01-06 07:11:50|767002.5|765002.5|767136.5|765136.5|767137.3|765507.5|766507.5|764993.5|34
1641453120000|2022-01-06 07:12:00|767129.8|765129.8|767082.8|765082.8|767129.8|765129.8|767013.3|765013.3|39
1641453130000|2022-01-06 07:12:10|767085.5|765085.5|767157.3|765157.3|767157.3|765157.3|767061.8|765061.8|30
1641453140000|2022-01-06 07:12:20|767159.3|765159.3|767122.1|765122.1|767159.3|765159.3|767071.3|765071.3|35
1641453150000|2022-01-06 07:12:30|767089.9|765089.9|767025.9|765025.9|767095.2|765095.2|767002.4|765002.4|37
1641453160000|2022-01-06 07:12:40|767026.3|765026.3|767489.9|765489.9|767502|765701|766677.1|764788.1|37
1641453170000|2022-01-06 07:12:50|767494|765494|767408.6|765408.6|767634.9|765634.9|767390.6|765390.6|33
1641453180000|2022-01-06 07:13:00|767396.4|765396.4|767281.9|765281.9|767396.4|765396.4|767273.2|765273.2|36
1641453190000|2022-01-06 07:13:10|767281.6|765281.6|767446.6|765446.6|767457.2|765457.2|767281.6|765281.6|35
1641453200000|2022-01-06 07:13:20|767460.4|765460.4|767329.8|765329.8|767480.8|765480.8|767329.8|765329.8|35
1641453210000|2022-01-06 07:13:30|767362.5|765362.5|767609.4|765609.4|767650|765650|767362.5|765362.5|38
1641453220000|2022-01-06 07:13:40|767613.9|765613.9|767473|765473|767648.1|765648.1|767456.7|765456.7|34
1641453230000|2022-01-06 07:13:50|767474.7|765474.7|767466.2|765466.2|767478.9|765478.9|767379.7|765379.7|36
1641453240000|2022-01-06 07:14:00|767467.6|765467.6|767450.2|765450.2|767486|765486|767448.2|765448.2|36
1641453250000|2022-01-06 07:14:10|767446.4|765446.4|767254|765254|767449|765449|767254|765254|33
1641453260000|2022-01-06 07:14:20|767247|765247|767568.1|765568.1|767574.7|765574.7|767241|765241|37
1641453270000|2022-01-06 07:14:30|767552.3|765552.3|767706.6|765706.6|767706.6|765706.6|767495.5|765495.5|35
1641453280000|2022-01-06 07:14:40|767712.8|765712.8|767665.2|765665.2|767739|765739|767660.6|765660.6|39
1641453290000|2022-01-06 07:14:50|767631.9|765631.9|767608.7|765608.7|767733.6|765733.6|767608.7|765608.7|34
1641453300000|2022-01-06 07:15:00|767625.5|765625.5|767149.5|765149.5|767625.5|765625.5|767149.5|765149.5|38
1641453310000|2022-01-06 07:15:10|767036.3|765036.3|767418.4|765418.4|767422.2|765422.2|767010.6|765010.6|38
1641453320000|2022-01-06 07:15:20|767432.4|765432.4|767390.1|765390.1|767454.6|765454.6|767200.7|765200.7|38
1641453330000|2022-01-06 07:15:30|767383.4|765383.4|767459.5|765459.5|767481.6|765481.6|767378.4|765378.4|38
1641453340000|2022-01-06 07:15:40|767456.6|765456.6|767664.2|765664.2|767697.4|765697.4|767456.6|765456.6|38
1641453350000|2022-01-06 07:15:50|767676.2|765676.2|767719|765719|767724.5|765724.5|767669.3|765669.3|36
1641453360000|2022-01-06 07:16:00|767719.7|765719.7|767573.9|765573.9|767728.1|765728.1|767532.1|765532.1|37
1641453370000|2022-01-06 07:16:10|767576.2|765576.2|767618.8|765618.8|767637.5|765637.5|767563.7|765563.7|33
1641453380000|2022-01-06 07:16:20|767626.4|765626.4|767701.5|765701.5|767713.7|765713.7|767626.4|765626.4|35
1641453390000|2022-01-06 07:16:30|767696.1|765696.1|767747.2|765747.2|767765|765765|767696.1|765696.1|38
1641453400000|2022-01-06 07:16:40|767739.8|765739.8|768040.1|766040.1|768058.2|766058.2|767739.8|765739.8|32
1641453410000|2022-01-06 07:16:50|768049.7|766049.7|768137.6|766137.6|768193.6|766193.6|768029.4|766029.4|37
1641453420000|2022-01-06 07:17:00|768138.3|766138.3|767835.6|765835.6|768210.9|766210.9|767798.2|765798.2|38
1641453430000|2022-01-06 07:17:10|767773.3|765773.3|767599|765599|767780.7|765780.7|767589.5|765589.5|35
1641453440000|2022-01-06 07:17:20|767600.5|765600.5|767749.3|765749.3|767749.3|765749.3|767527.4|765527.4|37
1641453450000|2022-01-06 07:17:30|767753.4|765753.4|767844.8|765844.8|767930.9|765930.9|767753.4|765753.4|35
1641453460000|2022-01-06 07:17:40|767847.1|765847.1|767831.1|765831.1|767852|765852|767797.4|765797.4|29
1641453470000|2022-01-06 07:17:50|767780.8|765780.8|767757.3|765757.3|767791.9|765791.9|767757|765757|30
1641453480000|2022-01-06 07:18:00|767777.1|765777.1|767729|765729|767858|765858|767725.2|765725.2|37
1641453490000|2022-01-06 07:18:10|767716.9|765716.9|767675|765675|767716.9|765716.9|767666.4|765666.4|29
1641453500000|2022-01-06 07:18:20|767702.9|765702.9|767549.8|765549.8|767705.5|765705.5|767519.3|765519.3|40
1641453510000|2022-01-06 07:18:30|767554.2|765554.2|767495|765495|767554.2|765554.2|767469.5|765469.5|33
1641453520000|2022-01-06 07:18:40|767482.2|765482.2|767534.1|765534.1|767547|765547|767482.2|765482.2|30
1641453530000|2022-01-06 07:18:50|767533.3|765533.3|767072.4|765072.4|767533.3|765533.3|767064.3|765064.3|38
1641453540000|2022-01-06 07:19:00|767077.9|765077.9|767072.1|765072.1|767217.8|765217.8|766978.9|764978.9|39
1641453550000|2022-01-06 07:19:10|767064.4|765064.4|767085.5|765085.5|767085.5|765085.5|766816|764816|37
1641453560000|2022-01-06 07:19:20|767103|765103|766968.2|764968.2|767106.6|765106.6|766950.4|764950.4|37
1641453570000|2022-01-06 07:19:30|766963.6|764963.6|766984.1|764984.1|767082.2|765082.2|766818.5|764818.5|35
1641453580000|2022-01-06 07:19:40|766974.1|764974.1|766837.7|764837.7|766976.4|764976.4|766833.2|764833.2|38
1641453590000|2022-01-06 07:19:50|766830.7|764830.7|766809|764809|766844.1|764844.1|766794.9|764794.9|36
1641453600000|2022-01-06 07:20:00|766808.1|764808.1|766515.8|764515.8|766808.1|764808.1|766499.5|764499.5|40
1641453610000|2022-01-06 07:20:10|766503.7|764503.7|766510.8|764510.8|766549.7|764549.7|766495.3|764495.3|35
1641453620000|2022-01-06 07:20:20|766508.4|764508.4|766541.4|764541.4|766569.3|764569.3|766268.7|764268.7|37
1641453630000|2022-01-06 07:20:30|766529.3|764529.3|766445.5|764445.5|766529.3|764529.3|766440.7|764440.7|37
1641453640000|2022-01-06 07:20:40|766444.3|764444.3|766387.2|764387.2|766458.2|764458.2|766379.1|764379.1|34
1641453650000|2022-01-06 07:20:50|766384.5|764384.5|766628|764628|766636.9|764636.9|766384.5|764384.5|36
1641453660000|2022-01-06 07:21:00|766646.6|764646.6|766640.5|764640.5|766677.4|764677.4|766626.6|764626.6|33
1641453670000|2022-01-06 07:21:10|766673.8|764673.8|767055.4|765055.4|767127.1|765127.1|766659.3|764659.3|37
1641453680000|2022-01-06 07:21:20|767053.6|765053.6|767027.5|765027.5|767071.3|765071.3|766999.6|764999.6|36
1641453690000|2022-01-06 07:21:30|766980.8|764980.8|767332.1|765332.1|767398.8|765398.8|766980.8|764980.8|37
1641453700000|2022-01-06 07:21:40|767319.6|765319.6|767388.1|765388.1|767411.5|765411.5|767307|765307|39
1641453710000|2022-01-06 07:21:50|767385.4|765385.4|767376.3|765376.3|767429.4|765429.4|767376.3|765376.3|34
1641453720000|2022-01-06 07:22:00|767377.7|765377.7|767220.6|765220.6|767399.1|765399.1|767202.1|765202.1|39
1641453730000|2022-01-06 07:22:10|767226.4|765226.4|767094.7|765094.7|767276|765276|767079.1|765079.1|35
1641453740000|2022-01-06 07:22:20|767109.8|765109.8|767349.8|765349.8|767383.7|765383.7|767075.5|765075.5|30
1641453750000|2022-01-06 07:22:30|767348|765348|767346.4|765346.4|767359.8|765359.8|767327.9|765327.9|32
1641453760000|2022-01-06 07:22:40|767373.4|765373.4|767299.4|765299.4|767409.7|765409.7|767292.4|765292.4|31
1641453770000|2022-01-06 07:22:50|767305.2|765305.2|767274.9|765274.9|767360.5|765360.5|767274.9|765274.9|33
1641453780000|2022-01-06 07:23:00|767282.2|765282.2|767324.8|765324.8|767336.5|765336.5|767270.9|765270.9|30
1641453790000|2022-01-06 07:23:10|767334.4|765334.4|767134.6|765134.6|767334.4|765334.4|767134.6|765134.6|35
1641453800000|2022-01-06 07:23:20|767142.2|765142.2|767139.1|765139.1|767158.1|765158.1|767099.1|765099.1|34
1641453810000|2022-01-06 07:23:30|767145|765145|767129.5|765129.5|767155.7|765155.7|767123.5|765123.5|30
1641453820000|2022-01-06 07:23:40|767119.8|765119.8|767077.7|765077.7|767119.8|765119.8|766991.8|764991.8|34
1641453830000|2022-01-06 07:23:50|767079.9|765079.9|767022.3|765022.3|767079.9|765079.9|767004.7|765004.7|36
1641453840000|2022-01-06 07:24:00|767012.3|765012.3|766877.3|764877.3|767034.6|765034.6|766858.4|764858.4|35
1641453850000|2022-01-06 07:24:10|766883.3|764883.3|766944.3|764944.3|766978.8|764978.8|766871.2|764871.2|37
1641453860000|2022-01-06 07:24:20|766951.6|764951.6|766973.1|764973.1|767006.9|765006.9|766914.6|764914.6|35
1641453870000|2022-01-06 07:24:30|766966.6|764966.6|766981.6|764981.6|767025.5|765025.5|766957.8|764957.8|36
1641453880000|2022-01-06 07:24:40|766994.9|764994.9|767062.1|765062.1|767104.2|765104.2|766984.5|764984.5|30
1641453890000|2022-01-06 07:24:50|767064.2|765064.2|766972.8|764972.8|767069.2|765069.2|766972.8|764972.8|30
1641453900000|2022-01-06 07:25:00|766993.9|764993.9|766814.4|764814.4|766993.9|765416.2|766416.2|764814.4|35
1641453910000|2022-01-06 07:25:10|766800.4|764800.4|766729.8|764729.8|766807.7|765311.9|766206.3|764691.2|32
1641453920000|2022-01-06 07:25:20|766727|764727|767114.5|765114.5|767114.5|765456.1|766456.1|764680.6|32
1641453930000|2022-01-06 07:25:30|767099.3|765099.3|767161.9|765161.9|767263.4|765639.8|766639.8|765086.5|38
1641453940000|2022-01-06 07:25:40|767159.7|765159.7|767215.2|765215.2|767227.6|765227.6|767159.7|765159.7|30
1641453950000|2022-01-06 07:25:50|767212.2|765212.2|767340|765340|767422.3|765422.3|767205.2|765205.2|32
1641453960000|2022-01-06 07:26:00|767328.2|765328.2|767239.9|765239.9|767331.5|765331.5|767219|765219|30
1641453970000|2022-01-06 07:26:10|767238.3|765238.3|767240.4|765240.4|767249.4|765249.4|767233.6|765233.6|21
1641453980000|2022-01-06 07:26:20|767237.7|765237.7|767237.8|765237.8|767243.7|765243.7|767236.7|765236.7|13
1641453990000|2022-01-06 07:26:30|767239.3|765239.3|767320|765320|767378.7|765378.7|767237.8|765237.8|37
1641454000000|2022-01-06 07:26:40|767320.1|765320.1|767283.2|765283.2|767320.1|765320.1|767270.5|765270.5|28
1641454010000|2022-01-06 07:26:50|767288.1|765288.1|767361.5|765361.5|767379.7|765379.7|767249.2|765249.2|32
1641454020000|2022-01-06 07:27:00|767351.9|765351.9|767313.9|765313.9|767393.2|765393.2|767313.9|765313.9|28
1641454030000|2022-01-06 07:27:10|767312.6|765312.6|767294.8|765294.8|767327.3|765327.3|767259|765259|37
1641454040000|2022-01-06 07:27:20|767294.3|765294.3|767385.4|765385.4|767398.9|765398.9|767294.3|765294.3|31
1641454050000|2022-01-06 07:27:30|767384.3|765384.3|767331.8|765331.8|767401.9|765401.9|767314.6|765314.6|28
1641454060000|2022-01-06 07:27:40|767337.5|765337.5|767321.7|765321.7|767337.5|765337.5|767288|765288|23
1641454070000|2022-01-06 07:27:50|767322.4|765322.4|767345.8|765345.8|767365.8|765365.8|767316.7|765316.7|25
1641454080000|2022-01-06 07:28:00|767348.8|765348.8|767363.3|765363.3|767381.3|765381.3|767321.6|765321.6|33
1641454090000|2022-01-06 07:28:10|767361.9|765361.9|767427.5|765427.5|767472|765472|767352.3|765352.3|37
1641454100000|2022-01-06 07:28:20|767429.2|765429.2|767513.8|765513.8|767642.2|765642.2|767429.2|765429.2|32
1641454110000|2022-01-06 07:28:30|767507.5|765507.5|767505.7|765505.7|767524.4|765524.4|767487.7|765487.7|30
1641454120000|2022-01-06 07:28:40|767515.6|765515.6|767371|765371|767515.6|765515.6|767356.2|765356.2|32
1641454130000|2022-01-06 07:28:50|767369.2|765369.2|767392.7|765392.7|767431.4|765431.4|767339.2|765339.2|36
1641454140000|2022-01-06 07:29:00|767393|765393|767270.8|765270.8|767402.4|765402.4|767261.5|765261.5|36
1641454150000|2022-01-06 07:29:10|767251.4|765251.4|767268.9|765268.9|767295.4|765295.4|767240.9|765240.9|33
1641454160000|2022-01-06 07:29:20|767359.5|765359.5|767371|765371|767411.1|765411.1|767359.4|765359.4|32
1641454170000|2022-01-06 07:29:30|767396.4|765396.4|767312|765312|767402.6|765402.6|767303.8|765303.8|31
1641454180000|2022-01-06 07:29:40|767329.7|765329.7|767359.8|765359.8|767384.6|765890.3|766852.5|765312.5|27
1641454190000|2022-01-06 07:29:50|767359.4|765359.4|767333.6|765333.6|767366.8|765366.8|767326.6|765326.6|29
1641454200000|2022-01-06 07:30:00|767332.5|765332.5|767126.2|765126.2|767344.2|765831|766624.2|765100.3|34
1641454210000|2022-01-06 07:30:10|767129.5|765129.5|767073.7|765073.7|767258.5|765258.5|767042.8|765042.8|37
1641454220000|2022-01-06 07:30:20|767047.4|765047.4|767135.8|765135.8|767193.5|765193.5|767044.9|765044.9|29
1641454230000|2022-01-06 07:30:30|767136.1|765136.1|767111.6|765111.6|767152.6|765152.6|767104.7|765104.7|31
1641454240000|2022-01-06 07:30:40|767112.8|765112.8|767066.2|765066.2|767134.4|765134.4|767021|765021|36
1641454250000|2022-01-06 07:30:50|767064.2|765064.2|767011.9|765011.9|767064.6|765534.8|766516.8|764910.4|33
1641454260000|2022-01-06 07:31:00|767001.1|765001.1|766958.3|764958.3|767130.7|765130.7|766917.3|764917.3|39
1641454270000|2022-01-06 07:31:10|766962.3|764962.3|766923|764923|766962.5|764962.5|766918.5|764918.5|31
1641454280000|2022-01-06 07:31:20|766929.4|764929.4|767025.1|765025.1|767064.1|765561.1|766517.1|764919.3|28
1641454290000|2022-01-06 07:31:30|767025|765025|767168.3|765168.3|767194.7|765194.7|767025|765025|29
1641454300000|2022-01-06 07:31:40|767164.2|765164.2|767355.7|765355.7|767372.1|765372.1|767164.2|765164.2|33
1641454310000|2022-01-06 07:31:50|767354.9|765354.9|767342.8|765342.8|767361.2|765361.2|767321.6|765321.6|28
1641454320000|2022-01-06 07:32:00|767347.1|765347.1|767298.8|765298.8|767353.5|765810.4|766810.4|765287.4|33
1641454330000|2022-01-06 07:32:10|767295.2|765295.2|767490.4|765490.4|767511.3|765983.6|766851.7|765293.6|30
1641454340000|2022-01-06 07:32:20|767479.2|765479.2|767512.8|765512.8|767544.1|765544.1|767470.4|765470.4|25
1641454350000|2022-01-06 07:32:30|767512.7|765512.7|767674.2|765674.2|767692.4|765692.4|767511|765511|32
1641454360000|2022-01-06 07:32:40|767708|765708|767881.2|765881.2|767881.2|765881.2|767645.8|765645.8|32
1641454370000|2022-01-06 07:32:50|767876.4|765876.4|767941.8|765941.8|768025.1|766539.2|767507.6|765876.4|39
1641454380000|2022-01-06 07:33:00|767975.5|765975.5|767906|765906|768053|766053|767840.9|765840.9|39
1641454390000|2022-01-06 07:33:10|767926.5|765926.5|767985.2|765985.2|767985.2|765985.2|767907.6|765907.6|32
1641454400000|2022-01-06 07:33:20|767984.2|765984.2|767955|765955|768030.3|766030.3|767940.8|765940.8|32
1641454410000|2022-01-06 07:33:30|767929.8|765929.8|767971.7|765971.7|768029.7|766029.7|767903.8|765903.8|37
1641454420000|2022-01-06 07:33:40|767980.1|765980.1|767985.8|765985.8|768022.6|766022.6|767964.7|765964.7|35
1641454430000|2022-01-06 07:33:50|767981.7|765981.7|767947.8|765947.8|767986|765986|767936.6|765936.6|35
1641454440000|2022-01-06 07:34:00|767939.4|765939.4|768222.9|766222.9|768222.9|766222.9|767939.4|765939.4|35
1641454450000|2022-01-06 07:34:10|768127.1|766127.1|768015.5|766015.5|768240.3|766240.3|768015.5|766015.5|38
1641454460000|2022-01-06 07:34:20|768018.3|766018.3|768041.4|766041.4|768091.8|766091.8|768010.3|766010.3|39
1641454470000|2022-01-06 07:34:30|768039.8|766039.8|767983.4|765983.4|768116.2|766116.2|767983.4|765983.4|37
1641454480000|2022-01-06 07:34:40|767979.8|765979.8|767981.9|765981.9|768012|766406.9|767403.8|765862.8|33
1641454490000|2022-01-06 07:34:50|767974.3|765974.3|767920.3|765920.3|768015.6|766015.6|767920.3|765920.3|40
1641454500000|2022-01-06 07:35:00|767921.1|765921.1|767893.8|765893.8|767930.7|765930.7|767884.7|765884.7|32
1641454510000|2022-01-06 07:35:10|767897.2|765897.2|767876.2|765876.2|767908.5|766356.6|767341.9|765822.9|37
1641454520000|2022-01-06 07:35:20|767862.2|765862.2|767337.9|766337.9|767862.2|766363.9|767337.9|765841.5|35
1641454530000|2022-01-06 07:35:30|767345.3|766345.3|767874.8|765874.8|767896.3|766376.2|767293.1|765851.9|36
1641454540000|2022-01-06 07:35:40|767859.8|765859.8|767885.5|765885.5|767891.8|765891.8|767847.5|765847.5|31
1641454550000|2022-01-06 07:35:50|767871.8|765871.8|767994.1|765994.1|768018.3|766532.9|767404.8|765871.8|33
1641454560000|2022-01-06 07:36:00|767976.4|765976.4|767909.6|765909.6|767994.5|766478.1|767468.1|765898.5|35
1641454570000|2022-01-06 07:36:10|767880.3|765880.3|767852.4|765852.4|767916.1|766372|767345.1|765844.1|33
1641454580000|2022-01-06 07:36:20|767851.9|765851.9|767879.1|765879.1|767879.1|766362|767360.7|765843|26
1641454590000|2022-01-06 07:36:30|767882|765882|768067.3|766067.3|768076.2|766549.4|767549.4|765863.1|30
1641454600000|2022-01-06 07:36:40|768056|766056|768134|766134|768178.8|766586.7|767536.7|766003|34
1641454610000|2022-01-06 07:36:50|768111.3|766111.3|768141.9|766141.9|768160|766160|768007.5|766007.5|35
1641454620000|2022-01-06 07:37:00|768152.8|766152.8|768169.1|766169.1|768221.6|766221.6|768147|766147|39
1641454630000|2022-01-06 07:37:10|768166.8|766166.8|768124.2|766124.2|768201.2|766201.2|768115.4|766115.4|38
1641454640000|2022-01-06 07:37:20|768117.7|766117.7|768106.6|766106.6|768153|766153|768095.5|766095.5|37
1641454650000|2022-01-06 07:37:30|768103.7|766103.7|767887.5|765887.5|768105.8|766485.7|767462.3|765870.3|37
1641454660000|2022-01-06 07:37:40|767882.5|765882.5|767911.1|765911.1|767924.9|766397.3|767337.3|765862.7|34
1641454670000|2022-01-06 07:37:50|767911.6|765911.6|767904.8|765904.8|767961.2|766340.2|767334.8|765816.5|36
1641454680000|2022-01-06 07:38:00|767894.1|765894.1|767878.3|765878.3|767922.2|765922.2|767845.8|765845.8|39
1641454690000|2022-01-06 07:38:10|767892.3|765892.3|767882.3|765882.3|767909|766372.9|767372.9|765862.2|35
1641454700000|2022-01-06 07:38:20|767895.7|765895.7|767347.8|766347.8|767905.9|766388.7|767347.8|765842.9|34
1641454710000|2022-01-06 07:38:30|767836.7|765836.7|767823.5|765823.5|767858.7|766353.5|767340.1|765814.3|27
1641454720000|2022-01-06 07:38:40|767825.9|765825.9|767841.2|765841.2|767864.1|765864.1|767824.8|765824.8|37
1641454730000|2022-01-06 07:38:50|767336.4|766336.4|768040.7|766040.7|768079|766515.7|767312.4|765822.3|34
1641454740000|2022-01-06 07:39:00|768025.2|766025.2|768028.3|766028.3|768045.7|766486.7|767434.6|765945.7|39
1641454750000|2022-01-06 07:39:10|768022.7|766022.7|768020.7|766020.7|768041.4|766041.4|768003.8|766003.8|36
1641454760000|2022-01-06 07:39:20|768002.7|766002.7|767427.5|766427.5|768021.5|766447.4|767423.7|765927|35
1641454770000|2022-01-06 07:39:30|767931|765931|767941.5|765941.5|767954.3|766441.7|767441.7|765931|35
1641454780000|2022-01-06 07:39:40|767942.1|765942.1|767428|766428|767993.7|766479.4|767426.7|765915.5|36
1641454790000|2022-01-06 07:39:50|767427.7|766427.7|768080.1|766080.1|768150.9|766497.6|767421.8|765921.8|37
1641454800000|2022-01-06 07:40:00|768085.5|766085.5|767986.8|765986.8|768099.6|766545|767476.8|765979.2|36
1641454810000|2022-01-06 07:40:10|767983.2|765983.2|768000|766000|768000|766481.2|767458.9|765952.8|36
1641454820000|2022-01-06 07:40:20|768003.1|766003.1|767961.3|765961.3|768013.1|766488.9|767466.6|765951.7|37
1641454830000|2022-01-06 07:40:30|767965.7|765965.7|767956.6|765956.6|767974.7|765974.7|767956.6|765956.6|24
1641454840000|2022-01-06 07:40:40|767960.8|765960.8|767460.3|766460.3|767961.4|766467.1|767460.3|765950.9|21
1641454850000|2022-01-06 07:40:50|767461.1|766461.1|767969.8|765969.8|768010.3|766478.3|767461.1|765955.9|35
1641454860000|2022-01-06 07:41:00|768017.1|766017.1|767990|765990|768026.8|766498.3|767491.8|765974.1|36
1641454870000|2022-01-06 07:41:10|767496.1|766496.1|768113|766113|768157.6|766638.7|767493.4|765976.1|38
1641454880000|2022-01-06 07:41:20|767688.7|766688.7|768134.7|766134.7|768202|766688.7|767688.7|766132.2|39
1641454890000|2022-01-06 07:41:30|768141.7|766141.7|768305.9|766305.9|768305.9|766305.9|768141.7|766141.7|38
1641454900000|2022-01-06 07:41:40|768321.5|766321.5|768308.3|766308.3|768416.2|766416.2|768250.5|766250.5|40
1641454910000|2022-01-06 07:41:50|768300.9|766300.9|767772.5|766772.5|768340.6|766829.3|767771.8|766278.2|31
1641454920000|2022-01-06 07:42:00|767763|766763|768314.4|766314.4|768314.4|766817.4|767744.4|766285.6|32
1641454930000|2022-01-06 07:42:10|768316.6|766316.6|768564.6|766564.6|768564.6|766910.3|767800.6|766293.2|40
1641454940000|2022-01-06 07:42:20|768593.7|766593.7|768585.7|766585.7|768602.4|766602.4|768552.8|766552.8|35
1641454950000|2022-01-06 07:42:30|768590.5|766590.5|768512|766512|768603.5|766603.5|768503|766503|36
1641454960000|2022-01-06 07:42:40|768514.4|766514.4|767982.1|766982.1|768554.7|767055.2|767967.4|766469.3|37
1641454970000|2022-01-06 07:42:50|767975.7|766975.7|767985|766985|768510.2|766994.9|767934.3|766448.1|29
1641454980000|2022-01-06 07:43:00|767990.5|766990.5|768784.8|766784.8|768828.4|767174.2|767953.3|766498.5|36
1641454990000|2022-01-06 07:43:10|768773.9|766773.9|768888.1|766888.1|768888.1|766888.1|768763.1|766763.1|34
1641455000000|2022-01-06 07:43:20|768877.5|766877.5|768950.8|766950.8|768988.8|767377.5|768356.3|766867.3|35
1641455010000|2022-01-06 07:43:30|768954.8|766954.8|768662.5|766662.5|768966.4|766966.4|768614.5|766614.5|38
1641455020000|2022-01-06 07:43:40|768633.2|766633.2|769280.8|767280.8|769288.8|767288.8|768633.1|766633.1|39
1641455030000|2022-01-06 07:43:50|769274.9|767274.9|768877.7|766877.7|769274.9|767274.9|768835.1|766835.1|39
1641455040000|2022-01-06 07:44:00|768866.5|766866.5|768776|766776|768952.1|767283.7|768283.7|766773.7|35
1641455050000|2022-01-06 07:44:10|768784.2|766784.2|768628.7|766628.7|768800|766800|768497.7|766497.7|35
1641455060000|2022-01-06 07:44:20|768596.6|766596.6|768631.5|766631.5|768636.5|766636.5|768547.2|766547.2|37
1641455070000|2022-01-06 07:44:30|768624.3|766624.3|768613.4|766613.4|768639.8|767143.3|768106.2|766563.9|22
1641455080000|2022-01-06 07:44:40|768653.9|766653.9|768470.7|766470.7|768653.9|767132.8|768004.7|766462.2|37
1641455090000|2022-01-06 07:44:50|767993.1|766993.1|767765.8|766765.8|768428|766993.1|767748.6|766225|37
1641455100000|2022-01-06 07:45:00|768268.9|766268.9|768315.6|766315.6|768520.9|766956.4|767793.6|766268.9|38
1641455110000|2022-01-06 07:45:10|768322|766322|768351.4|766351.4|768389|766389|768259.3|766259.3|36
1641455120000|2022-01-06 07:45:20|768357.1|766357.1|768387.9|766387.9|768397.2|766859.3|767810.4|766291|35
1641455130000|2022-01-06 07:45:30|768336.6|766336.6|768410|766410|768477.7|766965.7|767955.8|766327.7|37
1641455140000|2022-01-06 07:45:40|768405|766405|768497.2|766497.2|768511.6|766511.6|768390|766390|27
1641455150000|2022-01-06 07:45:50|768495.4|766495.4|768330.8|766330.8|768503.1|766503.1|768322.5|766322.5|33
1641455160000|2022-01-06 07:46:00|768294.7|766294.7|768346.9|766346.9|768346.9|766833|767825.9|766278.4|26
1641455170000|2022-01-06 07:46:10|768356.3|766356.3|768406|766406|768406|766901.8|767860.3|766345.8|23
1641455180000|2022-01-06 07:46:20|768400.8|766400.8|768659.1|766659.1|768659.1|766659.1|768400.8|766400.8|35
1641455190000|2022-01-06 07:46:30|768639.3|766639.3|768654.9|766654.9|768663.3|767150.5|768126|766585.5|32
1641455200000|2022-01-06 07:46:40|768137.1|767137.1|768569.9|766569.9|768639.5|767137.1|768129.1|766555.8|27
1641455210000|2022-01-06 07:46:50|768574.6|766574.6|768622.7|766622.7|768645.9|767087.8|768062.5|766558.4|29
1641455220000|2022-01-06 07:47:00|768619|766619|768878.7|766878.7|768884.5|767393.6|768131.9|766619|29
1641455230000|2022-01-06 07:47:10|768869.2|766869.2|768881.8|766881.8|768881.8|767330.4|768312.5|766782.8|31
1641455240000|2022-01-06 07:47:20|768396.4|767396.4|768867.6|766867.6|768895.7|767396.4|768314.6|766798.2|35
1641455250000|2022-01-06 07:47:30|768856.8|766856.8|768883.4|766883.4|768889.2|767398.2|768326.2|766826.1|34
1641455260000|2022-01-06 07:47:40|768862.2|766862.2|768857.2|766857.2|768893.7|766893.7|768853|766853|24
1641455270000|2022-01-06 07:47:50|768847.9|766847.9|768500.9|767500.9|769009.4|767527.8|768401.3|766847.9|24
1641455280000|2022-01-06 07:48:00|768517.8|767517.8|768556.7|767556.7|769082.6|767558.8|768481|766977.3|32
1641455290000|2022-01-06 07:48:10|768562.8|767562.8|769051.3|767051.3|769113.2|767562.8|768542|767024.5|32
1641455300000|2022-01-06 07:48:20|769081|767081|768539.8|767539.8|769095.1|767539.8|768539.8|767044.3|25
1641455310000|2022-01-06 07:48:30|769030.7|767030.7|769120.4|767120.4|769143.9|767647.5|768524.7|767000.1|33
1641455320000|2022-01-06 07:48:40|769123.5|767123.5|769108.1|767108.1|769140|767643.4|768628.5|767087.6|29
1641455330000|2022-01-06 07:48:50|769089.4|767089.4|769096|767096|769118.8|767606.6|768606.6|767075.1|35
1641455340000|2022-01-06 07:49:00|769112.2|767112.2|769088|767088|769151.1|767645.1|768564|767071.5|33
1641455350000|2022-01-06 07:49:10|769115.2|767115.2|769078.5|767078.5|769132.8|767132.8|769078.5|767078.5|21
1641455360000|2022-01-06 07:49:20|769127.2|767127.2|769065.6|767065.6|769128.1|767128.1|769044.6|767044.6|30
1641455370000|2022-01-06 07:49:30|769070.9|767070.9|769082.3|767082.3|769138.4|767138.4|769036.4|767036.4|30
1641455380000|2022-01-06 07:49:40|769084.4|767084.4|769180.2|767180.2|769197.4|767197.4|769084.3|767084.3|32
1641455390000|2022-01-06 07:49:50|769185.7|767185.7|769237.4|767237.4|769237.4|767713.2|768713.2|767185.7|26
1641455400000|2022-01-06 07:50:00|769237|767237|769205|767205|769275.4|767774.9|768763.8|767205|36
1641455410000|2022-01-06 07:50:10|769214.6|767214.6|769245.6|767245.6|769261.3|767261.3|769205|767205|34
1641455420000|2022-01-06 07:50:20|769266.1|767266.1|769263.4|767263.4|769283|767283|769248.9|767248.9|27
1641455430000|2022-01-06 07:50:30|769270|767270|769260.7|767260.7|769272.2|767772.6|768772.6|767245.2|24
1641455440000|2022-01-06 07:50:40|769259.4|767259.4|769264.5|767264.5|769294.9|767794.6|768794.6|767221.5|35
1641455450000|2022-01-06 07:50:50|769263.8|767263.8|769215.2|767215.2|769278.6|767772.1|768772.1|767215.2|32
1641455460000|2022-01-06 07:51:00|769211.3|767211.3|769253.6|767253.6|769253.6|767678.8|768678.8|767141.8|34
1641455470000|2022-01-06 07:51:10|769255.7|767255.7|769461.8|767461.8|769462.2|767827.6|768729.4|767223.5|27
1641455480000|2022-01-06 07:51:20|769454.9|767454.9|769780.9|767780.9|769780.9|768092.4|768966.4|767454.9|29
1641455490000|2022-01-06 07:51:30|769798.7|767798.7|769768|767768|769928.4|767928.4|769683.6|767683.6|38
1641455500000|2022-01-06 07:51:40|769770.6|767770.6|769989.7|767989.7|769989.7|767989.7|769770.6|767770.6|34
1641455510000|2022-01-06 07:51:50|769971.2|767971.2|770204.2|768204.2|770204.2|768204.2|769967.3|767967.3|36
1641455520000|2022-01-06 07:52:00|770196.8|768196.8|770461.3|768461.3|770483.8|768483.8|770175.6|768175.6|35
1641455530000|2022-01-06 07:52:10|770434.8|768434.8|770358.8|768358.8|770445.5|768445.5|770285.3|768285.3|38
1641455540000|2022-01-06 07:52:20|770374.2|768374.2|770226.3|768226.3|770383.3|768383.3|770212|768212|34
1641455550000|2022-01-06 07:52:30|770233.8|768233.8|770082|768082|770233.8|768547.5|769547.5|768031|32
1641455560000|2022-01-06 07:52:40|770191.5|768191.5|770260|768260|770339|768339|770191.5|768191.5|37
1641455570000|2022-01-06 07:52:50|770266.4|768266.4|770442.2|768442.2|770495.6|768495.6|770266.4|768266.4|37
1641455580000|2022-01-06 07:53:00|770429|768429|770809.9|768809.9|770820.2|768820.2|770419.5|768419.5|37
1641455590000|2022-01-06 07:53:10|770820.7|768820.7|770911.6|768911.6|770914.1|768914.1|770809.5|768809.5|40
1641455600000|2022-01-06 07:53:20|770929.3|768929.3|771027.2|769027.2|771094.2|769094.2|770929.3|768929.3|40
1641455610000|2022-01-06 07:53:30|771024.3|769024.3|771211.9|769211.9|771211.9|769211.9|770969.2|768969.2|39
1641455620000|2022-01-06 07:53:40|771274.7|769274.7|771104.8|769104.8|771440.2|769440.2|771097|769097|39
1641455630000|2022-01-06 07:53:50|771122.5|769122.5|771214.4|769214.4|771232.5|769232.5|771096.3|769096.3|35
1641455640000|2022-01-06 07:54:00|771191.5|769191.5|771447.7|769447.7|771475.4|769475.4|771191.5|769191.5|39
1641455650000|2022-01-06 07:54:10|771454.8|769454.8|771763.4|769763.4|771763.4|769763.4|771444.8|769444.8|38
1641455660000|2022-01-06 07:54:20|771701.6|769701.6|771606.5|769606.5|771717.5|770145.1|771106.2|769520.9|39
1641455670000|2022-01-06 07:54:30|771618.2|769618.2|771705.7|769705.7|771715.4|769715.4|771590.4|769590.4|35
1641455680000|2022-01-06 07:54:40|771710.3|769710.3|771562.7|769562.7|771726.1|770180.7|771121.8|769562.7|38
1641455690000|2022-01-06 07:54:50|771561.8|769561.8|771342.8|769342.8|771561.8|769561.8|771331.5|769331.5|39
1641455700000|2022-01-06 07:55:00|771329|769329|771429.1|769429.1|771455.8|769455.8|771329|769329|39
1641455710000|2022-01-06 07:55:10|771423.5|769423.5|771628.6|769628.6|771642.5|769642.5|771377.9|769377.9|38
1641455720000|2022-01-06 07:55:20|771628.8|769628.8|771564.6|769564.6|771675.3|769675.3|771564.6|769564.6|36
1641455730000|2022-01-06 07:55:30|771580.1|769580.1|771875.3|769875.3|771875.3|769875.3|771580.1|769580.1|39
1641455740000|2022-01-06 07:55:40|771873.2|769873.2|771971.6|769971.6|771979.4|769979.4|771835.5|769835.5|37
1641455750000|2022-01-06 07:55:50|771972.9|769972.9|771799.9|769799.9|771976|769976|771758.6|769758.6|37
1641455760000|2022-01-06 07:56:00|771808.4|769808.4|771617.5|769617.5|771842.5|769842.5|771614.4|769614.4|34
1641455770000|2022-01-06 07:56:10|771616.1|769616.1|771214.7|769214.7|771627.8|769627.8|771214.7|769214.7|37
1641455780000|2022-01-06 07:56:20|771206.2|769206.2|771074.5|769074.5|771277.1|769277.1|771059.7|769059.7|39
1641455790000|2022-01-06 07:56:30|771087.8|769087.8|771042.9|769042.9|771096.4|769580|770580|769029|38
1641455800000|2022-01-06 07:56:40|771029.9|769029.9|770498.3|769498.3|771111.7|769498.3|770498.3|768962.9|38
1641455810000|2022-01-06 07:56:50|770985.8|768985.8|770946.4|768946.4|771015.7|769015.7|770891.2|768891.2|36
1641455820000|2022-01-06 07:57:00|770965.5|768965.5|770943.4|768943.4|770987.7|768987.7|770932.6|768932.6|33
1641455830000|2022-01-06 07:57:10|770940.5|768940.5|770995.7|768995.7|771000.5|769439.3|770439.3|768787.9|36
1641455840000|2022-01-06 07:57:20|771001.9|769001.9|770647.9|768647.9|771001.9|769001.9|770628.9|768628.9|40
1641455850000|2022-01-06 07:57:30|770734.1|768734.1|771087.7|769087.7|771101.5|769101.5|770734.1|768734.1|32
1641455860000|2022-01-06 07:57:40|771071.6|769071.6|771213.6|769213.6|771242.2|769242.2|771032.4|769032.4|36
1641455870000|2022-01-06 07:57:50|771198.5|769198.5|771319.9|769319.9|771347.3|769347.3|771198.5|769198.5|36
1641455880000|2022-01-06 07:58:00|771327.4|769327.4|771334.9|769334.9|771455.3|769455.3|771312.8|769312.8|35
1641455890000|2022-01-06 07:58:10|771332.6|769332.6|771194.8|769194.8|771334.4|769334.4|771194.8|769194.8|40
1641455900000|2022-01-06 07:58:20|771199.4|769199.4|771149.2|769149.2|771214.9|769214.9|771126.5|769126.5|30
1641455910000|2022-01-06 07:58:30|771135.8|769135.8|771133.1|769133.1|771157.5|769157.5|771110.3|769110.3|36
1641455920000|2022-01-06 07:58:40|771135.1|769135.1|771130.7|769130.7|771136.3|769136.3|771071.9|769071.9|38
1641455930000|2022-01-06 07:58:50|771132.2|769132.2|771132.5|769132.5|771144.4|769144.4|771106.9|769106.9|33
1641455940000|2022-01-06 07:59:00|771133.2|769133.2|771127.2|769127.2|771135.6|769135.6|771062.8|769062.8|33
1641455950000|2022-01-06 07:59:10|771113.3|769113.3|771060.1|769060.1|771119.7|769119.7|770884.3|768884.3|38
1641455960000|2022-01-06 07:59:20|771060.7|769060.7|770938.8|768938.8|771075.4|769489.1|770489.1|768933.2|32
1641455970000|2022-01-06 07:59:30|770951.3|768951.3|770813|768813|771042.3|769466.4|770450.7|768813|34
1641455980000|2022-01-06 07:59:40|770877.9|768877.9|770788.6|768788.6|770885.2|768885.2|770763.4|768763.4|35
1641455990000|2022-01-06 07:59:50|770750.5|768750.5|770617.5|768617.5|770750.5|769160.9|770160.9|768581.5|35
1641456000000|2022-01-06 08:00:00|770610.9|768610.9|770298.9|769298.9|770801.8|769298.9|770194|768610.9|35
1641456010000|2022-01-06 08:00:10|770307.5|769307.5|770870.7|768870.7|770990|769510.3|770307.5|768762.6|39
1641456020000|2022-01-06 08:00:20|770867.5|768867.5|770750|768750|770867.5|769266.6|770238.1|768744.2|30
1641456030000|2022-01-06 08:00:30|770748.9|768748.9|770920.8|768920.8|770929.2|769392.5|770239.1|768748.9|36
1641456040000|2022-01-06 08:00:40|770922.6|768922.6|770919|768919|770922.6|769230.1|770224.5|768721.8|31
1641456050000|2022-01-06 08:00:50|770903.5|768903.5|771030|769030|771039.4|769343.7|770325.9|768813.3|36
1641456060000|2022-01-06 08:01:00|771008.9|769008.9|770888.2|768888.2|771016.5|769471.8|770438.4|768865.6|35
1641456070000|2022-01-06 08:01:10|770388.7|769388.7|770612.3|768612.3|770888.5|769388.7|770194.6|768612.3|34
1641456080000|2022-01-06 08:01:20|770609.6|768609.6|770585.3|768585.3|770619|768619|770584.9|768584.9|30
1641456090000|2022-01-06 08:01:30|770585.2|768585.2|770439.7|768439.7|770585.6|768585.6|770439.7|768439.7|33
1641456100000|2022-01-06 08:01:40|770448.7|768448.7|770238.9|768238.9|770498.6|768936.1|769936.1|768233.4|34
1641456110000|2022-01-06 08:01:50|770231.5|768231.5|770165.1|768165.1|770231.5|768231.5|770153.5|768153.5|39
1641456120000|2022-01-06 08:02:00|770154.4|768154.4|770215.5|768215.5|770310.5|768724.6|769718|768154.4|38
1641456130000|2022-01-06 08:02:10|770214.9|768214.9|770288.9|768288.9|770312.9|768312.9|770202.9|768202.9|35
1641456140000|2022-01-06 08:02:20|770295|768295|770280.2|768280.2|770306.7|768306.7|770265.4|768265.4|38
1641456150000|2022-01-06 08:02:30|770284.3|768284.3|770272.6|768272.6|770320.8|768320.8|770263.1|768263.1|38
1641456160000|2022-01-06 08:02:40|770272.8|768272.8|770064.5|768064.5|770277.9|768738.1|769428.6|768023.9|37
1641456170000|2022-01-06 08:02:50|770039.7|768039.7|769949.8|767949.8|770151.2|768151.2|769925.7|767925.7|40
1641456180000|2022-01-06 08:03:00|769936.4|767936.4|769827.5|767827.5|769953.6|767953.6|769719.2|767719.2|37
1641456190000|2022-01-06 08:03:10|769825.5|767825.5|769637.1|767637.1|769971.5|767971.5|769637.1|767637.1|38
1641456200000|2022-01-06 08:03:20|769648.3|767648.3|769762.7|767762.7|769803.4|767803.4|769604.2|767604.2|34
1641456210000|2022-01-06 08:03:30|769775.4|767775.4|769679.8|767679.8|769791.2|767791.2|769658|767658|34
1641456220000|2022-01-06 08:03:40|769677.8|767677.8|769718.5|767718.5|769751.4|767751.4|769677.8|767677.8|31
1641456230000|2022-01-06 08:03:50|769718.1|767718.1|769620.2|767620.2|769718.1|767718.1|769618.5|767618.5|26
1641456240000|2022-01-06 08:04:00|769619.5|767619.5|769603.1|767603.1|769619.5|767619.5|769596.6|767596.6|32
1641456250000|2022-01-06 08:04:10|769604|767604|769452.7|767452.7|769604.8|767604.8|769450.6|767450.6|32
1641456260000|2022-01-06 08:04:20|769453.4|767453.4|769560.4|767560.4|769562.3|767562.3|769445.9|767445.9|35
1641456270000|2022-01-06 08:04:30|769563.4|767563.4|769172.5|768172.5|769630.6|768176.5|769119.5|767541.6|30
1641456280000|2022-01-06 08:04:40|769162.2|768162.2|769542.1|767542.1|769668.8|768181.3|769134.5|767542.1|33
1641456290000|2022-01-06 08:04:50|769535.3|767535.3|769449.3|767449.3|769535.3|768040.8|768925.2|767449.3|30
1641456300000|2022-01-06 08:05:00|769449.7|767449.7|769437.8|767437.8|769450.2|767928.4|768928.4|767426.1|30
1641456310000|2022-01-06 08:05:10|769435|767435|769452.4|767452.4|769455.8|767951.1|768941|767435|33
1641456320000|2022-01-06 08:05:20|769447.5|767447.5|769607.9|767607.9|769607.9|767961.1|768961.1|767436.2|31
1641456330000|2022-01-06 08:05:30|769634|767634|769498.6|767498.6|769634|767634|769498.6|767498.6|38
1641456340000|2022-01-06 08:05:40|769498|767498|769482.6|767482.6|769517.7|767985.9|768981.1|767474.2|31
1641456350000|2022-01-06 08:05:50|769480|767480|769546.7|767546.7|769546.7|767546.7|769387.6|767387.6|36
1641456360000|2022-01-06 08:06:00|769541.1|767541.1|769554.8|767554.8|769558.5|767558.5|769522.5|767522.5|30
1641456370000|2022-01-06 08:06:10|769554.4|767554.4|769433.4|767433.4|769554.8|767554.8|769422.5|767422.5|22
1641456380000|2022-01-06 08:06:20|769434.1|767434.1|768940.4|767940.4|769444.8|767940.4|768940.4|767424.6|21
1641456390000|2022-01-06 08:06:30|768943.9|767943.9|768980|767980|769453.5|767993.2|768943.9|767441.1|31
1641456400000|2022-01-06 08:06:40|768979.9|767979.9|769444.5|767444.5|769614.4|767992.6|768965.3|767436.9|35
1641456410000|2022-01-06 08:06:50|769438.7|767438.7|768724.5|767724.5|769439.6|767737.5|768715.5|767199|32
1641456420000|2022-01-06 08:07:00|768717.2|767717.2|769266.3|767266.3|769321.6|767717.2|768717.2|767216|31
1641456430000|2022-01-06 08:07:10|769263|767263|769250.8|767250.8|769263.6|767733.8|768664.9|767160|34
1641456440000|2022-01-06 08:07:20|769255|767255|769372.1|767372.1|769439.3|767793.9|768793.9|767229.4|31
1641456450000|2022-01-06 08:07:30|769379.3|767379.3|769162.2|767162.2|769386.5|767386.5|769162.2|767162.2|35
1641456460000|2022-01-06 08:07:40|769153.2|767153.2|769346.5|767346.5|769346.5|767707.9|768707.9|767132|35
1641456470000|2022-01-06 08:07:50|769327.5|767327.5|769344.6|767344.6|769355.2|767355.2|769316.1|767316.1|35
1641456480000|2022-01-06 08:08:00|769350|767350|769233.3|767233.3|769352.3|767352.3|769204.5|767204.5|35
1641456490000|2022-01-06 08:08:10|769210.7|767210.7|769189.4|767189.4|769218.6|767218.6|769158.7|767158.7|28
1641456500000|2022-01-06 08:08:20|769185.8|767185.8|769243.2|767243.2|769267.4|767267.4|769180.8|767180.8|29
1641456510000|2022-01-06 08:08:30|769241.1|767241.1|769172.7|767172.7|769315|767745.7|768686.6|767170.5|31
1641456520000|2022-01-06 08:08:40|769177.5|767177.5|769238|767238|769242.2|767242.2|769154.3|767154.3|31
1641456530000|2022-01-06 08:08:50|769248.6|767248.6|769311.4|767311.4|769327.7|767327.7|769248.6|767248.6|37
1641456540000|2022-01-06 08:09:00|769312|767312|769280.3|767280.3|769326.1|767326.1|769273|767273|28
1641456550000|2022-01-06 08:09:10|769275.7|767275.7|769279.5|767279.5|769286.5|767286.5|769267.9|767267.9|24
1641456560000|2022-01-06 08:09:20|769278.9|767278.9|769278.4|767278.4|769315|767315|769265.6|767265.6|29
1641456570000|2022-01-06 08:09:30|769276|767276|769120|767120|769282.7|767614.9|768614.9|767103.7|26
1641456580000|2022-01-06 08:09:40|769120.7|767120.7|768577.4|767577.4|769176.5|767590|768577.3|767112.8|28
1641456590000|2022-01-06 08:09:50|768580.5|767580.5|768886.9|766886.9|769012|767591.9|768365.9|766835.1|32
1641456600000|2022-01-06 08:10:00|768889.8|766889.8|768987.8|766987.8|769005.7|767475.1|768354.7|766849.1|34
1641456610000|2022-01-06 08:10:10|768985.7|766985.7|768384.9|767384.9|768985.7|767440.9|768309.3|766797.9|36
1641456620000|2022-01-06 08:10:20|768389.1|767389.1|768395|767395|768401|767401|768376.1|767376.1|27
1641456630000|2022-01-06 08:10:30|768403.1|767403.1|769068.4|767068.4|769081.5|767559.8|768401.6|766867.6|32
1641456640000|2022-01-06 08:10:40|769082.2|767082.2|769090.6|767090.6|769093|767093|769073.1|767073.1|31
1641456650000|2022-01-06 08:10:50|769086.9|767086.9|769043.2|767043.2|769086.9|767531.3|768527.3|767023.8|29
1641456660000|2022-01-06 08:11:00|769052.7|767052.7|769251.6|767251.6|769251.6|767722.3|768722.3|767046.3|32
1641456670000|2022-01-06 08:11:10|769229.9|767229.9|769241.9|767241.9|769309.6|767802.7|768756.7|767229.3|32
1641456680000|2022-01-06 08:11:20|769237.3|767237.3|769286.4|767286.4|769286.4|767768|768744.2|767224.4|29
1641456690000|2022-01-06 08:11:30|769263.5|767263.5|769237.1|767237.1|769276.9|767276.9|769230.5|767230.5|28
1641456700000|2022-01-06 08:11:40|769238.9|767238.9|769391.2|767391.2|769391.2|767887.4|768876|767238.9|32
1641456710000|2022-01-06 08:11:50|769396|767396|769442.6|767442.6|769442.9|767902|768902|767387.6|33
1641456720000|2022-01-06 08:12:00|769424.2|767424.2|769569.1|767569.1|769569.1|768015.1|769015.1|767424.2|34
1641456730000|2022-01-06 08:12:10|769569.7|767569.7|769588.2|767588.2|769594.9|767594.9|769563.6|767563.6|25
1641456740000|2022-01-06 08:12:20|769589.3|767589.3|769673.9|767673.9|769680.4|768110.5|769107.8|767573.4|36
1641456750000|2022-01-06 08:12:30|769668|767668|769172.7|768172.7|769684.5|768181.8|769171.1|767664.8|32
1641456760000|2022-01-06 08:12:40|769173.8|768173.8|769896.3|767896.3|769896.3|768325.5|769157.7|767667.5|38
1641456770000|2022-01-06 08:12:50|769933.9|767933.9|769258.6|768258.6|769933.9|768360.9|769257.3|767830.4|31
1641456780000|2022-01-06 08:13:00|769758.8|767758.8|769647.5|767647.5|769795.3|768257.3|769254.5|767647.5|34
1641456790000|2022-01-06 08:13:10|769658.7|767658.7|769782.4|767782.4|769782.4|768228.7|769228.7|767625.2|29
1641456800000|2022-01-06 08:13:20|769787.4|767787.4|769741.8|767741.8|769813.2|768303.2|769288.1|767737|26
1641456810000|2022-01-06 08:13:30|769747.1|767747.1|769862.3|767862.3|769864.3|768382.9|769309|767747.1|30
1641456820000|2022-01-06 08:13:40|769844.4|767844.4|769814.7|767814.7|769844.4|768355.1|769325.7|767790.3|30
1641456830000|2022-01-06 08:13:50|769324.2|768324.2|769884.9|767884.9|769884.9|768340.9|769323.2|767835.1|33
1641456840000|2022-01-06 08:14:00|769874.9|767874.9|769793.7|767793.7|769879|767879|769758.5|767758.5|35
1641456850000|2022-01-06 08:14:10|769794.7|767794.7|769878.2|767878.2|769891.5|768308.1|769305.7|767789|30
1641456860000|2022-01-06 08:14:20|769878.9|767878.9|769524.6|768524.6|770002.8|768531.6|769509.3|767873.4|34
1641456870000|2022-01-06 08:14:30|769526.1|768526.1|770192.5|768192.5|770206.5|768635.6|769526.1|768039.1|37
1641456880000|2022-01-06 08:14:40|770192.3|768192.3|770328.4|768328.4|770331.7|768331.7|770192.3|768192.3|37
1641456890000|2022-01-06 08:14:50|770333.5|768333.5|770376.8|768376.8|770383.1|768383.1|770304.9|768304.9|37
1641456900000|2022-01-06 08:15:00|770399.1|768399.1|770381.6|768381.6|770498.3|768498.3|770381.6|768381.6|37
1641456910000|2022-01-06 08:15:10|770390.1|768390.1|770340.3|768340.3|770456.6|768950.4|769894.5|768340.3|34
1641456920000|2022-01-06 08:15:20|770303.7|768303.7|770136.7|768136.7|770303.7|768303.7|770121.7|768121.7|37
1641456930000|2022-01-06 08:15:30|770152.6|768152.6|770332.5|768332.5|770421.9|768421.9|770124.6|768124.6|33
1641456940000|2022-01-06 08:15:40|770334.6|768334.6|770471.8|768471.8|770471.8|768471.8|770330.7|768330.7|34
1641456950000|2022-01-06 08:15:50|770473.6|768473.6|770466.4|768466.4|770485.4|768485.4|770440.3|768440.3|29
1641456960000|2022-01-06 08:16:00|770483.4|768483.4|770536.3|768536.3|770578.5|768578.5|770473.9|768473.9|36
1641456970000|2022-01-06 08:16:10|770549.1|768549.1|770542.7|768542.7|770558.9|768558.9|770536.5|768536.5|35
1641456980000|2022-01-06 08:16:20|770543.2|768543.2|770463.8|768463.8|770546.8|768546.8|770456.7|768456.7|34
1641456990000|2022-01-06 08:16:30|770463.6|768463.6|770460.9|768460.9|770464.3|768464.3|770456.5|768456.5|20
1641457000000|2022-01-06 08:16:40|770461.1|768461.1|770465.4|768465.4|770466.5|768466.5|770445.1|768445.1|29
1641457010000|2022-01-06 08:16:50|769974.2|768974.2|770385.1|768385.1|770437.5|768988.5|769924.3|768385.1|28
1641457020000|2022-01-06 08:17:00|770389.6|768389.6|770366.4|768366.4|770446.4|768446.4|770358|768358|35
1641457030000|2022-01-06 08:17:10|770365.1|768365.1|770310.5|768310.5|770365.5|768365.5|770309.8|768309.8|31
1641457040000|2022-01-06 08:17:20|770311.5|768311.5|770296|768296|770327.8|768327.8|770284.5|768284.5|32
1641457050000|2022-01-06 08:17:30|770300.5|768300.5|770394.6|768394.6|770394.6|768394.6|770300.5|768300.5|35
1641457060000|2022-01-06 08:17:40|770395.4|768395.4|770401.6|768401.6|770407.9|768407.9|770391.9|768391.9|27
1641457070000|2022-01-06 08:17:50|770402.1|768402.1|770341|768341|770402.1|768402.1|770341|768341|24
1641457080000|2022-01-06 08:18:00|770349.1|768349.1|770327.7|768327.7|770349.1|768349.1|770322.8|768322.8|35
1641457090000|2022-01-06 08:18:10|770331.2|768331.2|770434|768434|770441.4|768441.4|770331.2|768331.2|30
1641457100000|2022-01-06 08:18:20|770430.5|768430.5|770366.5|768366.5|770432.6|768432.6|770359.2|768359.2|30
1641457110000|2022-01-06 08:18:30|770356.7|768356.7|770284.5|768284.5|770365.9|768365.9|770268.3|768268.3|27
1641457120000|2022-01-06 08:18:40|770276.5|768276.5|770265|768265|770294.8|768294.8|770261.2|768261.2|30
1641457130000|2022-01-06 08:18:50|770265.1|768265.1|770240.1|768240.1|770265.2|768265.2|770223.4|768223.4|26
1641457140000|2022-01-06 08:19:00|770243.6|768243.6|770226.2|768226.2|770308.2|768308.2|770226.2|768226.2|34
1641457150000|2022-01-06 08:19:10|770225.8|768225.8|770266.6|768266.6|770324.7|768324.7|770225.4|768225.4|36
1641457160000|2022-01-06 08:19:20|770255.7|768255.7|770283.9|768283.9|770288.2|768288.2|770226.7|768226.7|36
1641457170000|2022-01-06 08:19:30|770287|768287|770400.9|768400.9|770404.3|768404.3|770282.4|768282.4|37
1641457180000|2022-01-06 08:19:40|770402|768402|770498.7|768498.7|770539.6|768539.6|770398.2|768398.2|37
1641457190000|2022-01-06 08:19:50|770509.3|768509.3|770469.4|768469.4|770526.7|768964.1|769954.2|768433.6|35
1641457200000|2022-01-06 08:20:00|770464|768464|770464.7|768464.7|770507.5|768970.4|769953|768456.5|32
1641457210000|2022-01-06 08:20:10|770475|768475|770148.5|768148.5|770475|768952.5|769952.5|768133.7|39
1641457220000|2022-01-06 08:20:20|770151.2|768151.2|770059.3|768059.3|770172.8|768172.8|770050.6|768050.6|33
1641457230000|2022-01-06 08:20:30|770058|768058|769943.9|767943.9|770066.1|768066.1|769943.9|767943.9|37
1641457240000|2022-01-06 08:20:40|769943.3|767943.3|770004.2|768004.2|770010.8|768010.8|769943.2|767943.2|31
1641457250000|2022-01-06 08:20:50|770008.7|768008.7|769875.6|767875.6|770025.1|768378.2|769378.2|767869.3|36
1641457260000|2022-01-06 08:21:00|769877.8|767877.8|770091.9|768091.9|770091.9|768617|769476.7|767877.8|35
1641457270000|2022-01-06 08:21:10|770105.6|768105.6|770264.4|768264.4|770330.7|768754|769720|768073.3|39
1641457280000|2022-01-06 08:21:20|770284.5|768284.5|770225|768225|770318.5|768318.5|770209.6|768209.6|36
1641457290000|2022-01-06 08:21:30|770228.1|768228.1|770234.4|768234.4|770246.2|768246.2|770197.1|768197.1|26
1641457300000|2022-01-06 08:21:40|770231.3|768231.3|770178.3|768178.3|770244.3|768244.3|770147.3|768147.3|34
1641457310000|2022-01-06 08:21:50|770173.4|768173.4|770343.3|768343.3|770357.3|768891.9|769891.9|768122.7|34
1641457320000|2022-01-06 08:22:00|770345.2|768345.2|770550|768550|770552.5|768963|769917.5|768345.2|35
1641457330000|2022-01-06 08:22:10|770543.9|768543.9|770913.7|768913.7|770925.6|768925.6|770539.6|768539.6|39
1641457340000|2022-01-06 08:22:20|770920.8|768920.8|770987.1|768987.1|770998.4|768998.4|770905.3|768905.3|39
1641457350000|2022-01-06 08:22:30|770966.4|768966.4|770953|768953|770997.3|768997.3|770949.6|768949.6|38
1641457360000|2022-01-06 08:22:40|770953.2|768953.2|770903|768903|770953.2|769391|770391|768886.5|33
1641457370000|2022-01-06 08:22:50|770902.3|768902.3|770935.5|768935.5|770967|768967|770902.3|768902.3|34
1641457380000|2022-01-06 08:23:00|770950|768950|771001.2|769001.2|771012.5|769553.3|770453.8|768935.8|36
1641457390000|2022-01-06 08:23:10|770991.8|768991.8|770908.5|768908.5|770994.9|768994.9|770782.9|768782.9|35
1641457400000|2022-01-06 08:23:20|770908.4|768908.4|770945.1|768945.1|770956.8|768956.8|770898.2|768898.2|36
1641457410000|2022-01-06 08:23:30|770920.8|768920.8|770959.4|768959.4|771005|769005|770920.8|768920.8|37
1641457420000|2022-01-06 08:23:40|770938.8|768938.8|770933.3|768933.3|771004.4|769537.1|770464.5|768926.1|38
1641457430000|2022-01-06 08:23:50|770941.4|768941.4|770951.1|768951.1|770978.1|769448.3|770413.3|768902.1|34
1641457440000|2022-01-06 08:24:00|770955.1|768955.1|770858.4|768858.4|770956.9|768956.9|770856.8|768856.8|38
1641457450000|2022-01-06 08:24:10|770844.8|768844.8|770726.7|768726.7|770863.4|768863.4|770668.5|768668.5|38
1641457460000|2022-01-06 08:24:20|770723.2|768723.2|770789.1|768789.1|770836.5|768836.5|770719.5|768719.5|36
1641457470000|2022-01-06 08:24:30|770792.8|768792.8|770700|768700|770802|769243.2|770243.2|768632.8|34
1641457480000|2022-01-06 08:24:40|770693.1|768693.1|770786.6|768786.6|770816|768816|770693.1|768693.1|35
1641457490000|2022-01-06 08:24:50|770823|768823|770872.9|768872.9|770912.7|768912.7|770818.7|768818.7|39
1641457500000|2022-01-06 08:25:00|770873.8|768873.8|770853.3|768853.3|770889.3|769349|770349|768823.3|33
1641457510000|2022-01-06 08:25:10|770861.8|768861.8|770818.5|768818.5|770941.3|769391|770370.7|768818.5|39
1641457520000|2022-01-06 08:25:20|770826.3|768826.3|770957.4|768957.4|770990.1|769417.5|770377.9|768826.3|37
1641457530000|2022-01-06 08:25:30|770977.5|768977.5|771021.4|769021.4|771050.1|769508.9|770423.1|768963.5|33
1641457540000|2022-01-06 08:25:40|771023.2|769023.2|770918.8|768918.8|771038.6|769038.6|770918.8|768918.8|38
1641457550000|2022-01-06 08:25:50|770911.8|768911.8|770885.4|768885.4|770958.7|768958.7|770835.9|768835.9|34
1641457560000|2022-01-06 08:26:00|770871.3|768871.3|770190.2|769190.2|770892.6|769242.4|770190.2|768680.8|37
1641457570000|2022-01-06 08:26:10|770180.2|769180.2|770624.6|768624.6|770676.5|769180.2|770101.3|768502.9|33
1641457580000|2022-01-06 08:26:20|770608.8|768608.8|770469.7|768469.7|770672.1|768672.1|770461.1|768461.1|40
1641457590000|2022-01-06 08:26:30|770465|768465|770469.9|768469.9|770483.9|768483.9|770453.6|768453.6|31
1641457600000|2022-01-06 08:26:40|770462.8|768462.8|770360.8|768360.8|770469.2|768768.5|769768.5|768282.2|36
1641457610000|2022-01-06 08:26:50|770360.5|768360.5|770436|768436|770445|768445|770360.5|768360.5|26
1641457620000|2022-01-06 08:27:00|770457.2|768457.2|769970|768970|770482.7|768970|769950.3|768438.1|32
1641457630000|2022-01-06 08:27:10|769966.8|768966.8|770474.5|768474.5|770477.8|768980.7|769960.6|768456.3|30
1641457640000|2022-01-06 08:27:20|770483.3|768483.3|769946.9|768946.9|770493.7|768964|769936.4|768465.1|33
1641457650000|2022-01-06 08:27:30|769951.9|768951.9|770768.3|768768.3|770773.1|769240|769951.9|768705.3|37
1641457660000|2022-01-06 08:27:40|770779.6|768779.6|770821.8|768821.8|770853.2|769311.4|770311.4|768766.2|39
1641457670000|2022-01-06 08:27:50|770823.3|768823.3|770397.4|769397.4|770917|769408.3|770343.7|768823.3|33
1641457680000|2022-01-06 08:28:00|770404.9|769404.9|771068|769068|771071.2|769554.8|770399.5|768919.7|36
1641457690000|2022-01-06 08:28:10|771059|769059|771429.9|769429.9|771480.2|769480.2|771059|769059|39
1641457700000|2022-01-06 08:28:20|771442.5|769442.5|771504.5|769504.5|771507.4|769507.4|771418.3|769418.3|39
1641457710000|2022-01-06 08:28:30|771507.4|769507.4|771560.6|769560.6|771560.6|770017.4|770981.5|769435.1|35
1641457720000|2022-01-06 08:28:40|771733.4|769733.4|771798.2|769798.2|771798.2|769798.2|771631.8|769631.8|40
1641457730000|2022-01-06 08:28:50|771804.9|769804.9|771763.7|769763.7|771829.8|769829.8|771763.7|769763.7|37
1641457740000|2022-01-06 08:29:00|771769.7|769769.7|771821.1|769821.1|771833.9|769833.9|771742.8|769742.8|39
1641457750000|2022-01-06 08:29:10|771816.1|769816.1|771495|770495|772015.7|770539.7|771304.2|769760|39
1641457760000|2022-01-06 08:29:20|772013.1|770013.1|771938.4|769938.4|772013.1|770523.5|771358|769817.8|40
1641457770000|2022-01-06 08:29:30|771922|769922|771650.8|769650.8|771922|769922|771639.5|769639.5|39
1641457780000|2022-01-06 08:29:40|771644.8|769644.8|771655.4|769655.4|771727.8|769727.8|771601.2|769601.2|34
1641457790000|2022-01-06 08:29:50|771658.6|769658.6|771491.6|769491.6|771659.2|769659.2|771490.1|769490.1|34
1641457800000|2022-01-06 08:30:00|771562.3|769562.3|771863.5|769863.5|771877.2|769877.2|771547|769547|37
1641457810000|2022-01-06 08:30:10|771861.7|769861.7|771888.7|769888.7|771935.9|769935.9|771861.7|769861.7|34
1641457820000|2022-01-06 08:30:20|771871.4|769871.4|771902.5|769902.5|771985.1|769985.1|771871.4|769871.4|34
1641457830000|2022-01-06 08:30:30|771919.1|769919.1|771616.3|769616.3|771944.3|769944.3|771559.5|769559.5|37
1641457840000|2022-01-06 08:30:40|771612.4|769612.4|771477.5|769477.5|771612.4|769612.4|771468.4|769468.4|39
1641457850000|2022-01-06 08:30:50|771507.8|769507.8|771425.8|769425.8|771564.9|769564.9|771417.4|769417.4|36
1641457860000|2022-01-06 08:31:00|771328.9|769328.9|771325|769325|771472.3|769472.3|771317.5|769317.5|38
1641457870000|2022-01-06 08:31:10|771208.9|769208.9|771065.5|769065.5|771281.5|769281.5|771065.5|769065.5|37
1641457880000|2022-01-06 08:31:20|771047.2|769047.2|770924.8|768924.8|771047.2|769047.2|770924.6|768924.6|37
1641457890000|2022-01-06 08:31:30|770928.7|768928.7|770834.4|768834.4|770949|768949|770834.4|768834.4|39
1641457900000|2022-01-06 08:31:40|770835.8|768835.8|770728|768728|770847.7|768847.7|770696.7|768696.7|37
1641457910000|2022-01-06 08:31:50|770716.8|768716.8|770915.4|768915.4|770947.1|768947.1|770716.8|768716.8|39
1641457920000|2022-01-06 08:32:00|770922.3|768922.3|770832.7|768832.7|770922.7|768922.7|770790.8|768790.8|34
1641457930000|2022-01-06 08:32:10|770833.2|768833.2|770823.2|768823.2|770855.6|768855.6|770717.8|768717.8|38
1641457940000|2022-01-06 08:32:20|770820|768820|770824.9|768824.9|770956.1|768956.1|770807.4|768807.4|38
1641457950000|2022-01-06 08:32:30|770838.2|768838.2|771187|769187|771187|769187|770831.6|768831.6|38
1641457960000|2022-01-06 08:32:40|771190.1|769190.1|771119.6|769119.6|771190.1|769190.1|771020|769020|38
1641457970000|2022-01-06 08:32:50|771149.8|769149.8|771170|769170|771259.6|769259.6|771147.3|769147.3|29
1641457980000|2022-01-06 08:33:00|771173.2|769173.2|771438.2|769438.2|771484.2|769484.2|771164.4|769164.4|36
1641457990000|2022-01-06 08:33:10|771424.4|769424.4|771402.6|769402.6|771438.2|769438.2|771398.3|769398.3|28
1641458000000|2022-01-06 08:33:20|771387.5|769387.5|771392.5|769392.5|771419|769419|771382.2|769382.2|36
1641458010000|2022-01-06 08:33:30|771407.8|769407.8|771376.6|769376.6|771445.5|769445.5|771376.6|769376.6|32
1641458020000|2022-01-06 08:33:40|771377.8|769377.8|771393.5|769393.5|771398.9|769398.9|771372|769372|34
1641458030000|2022-01-06 08:33:50|771403.3|769403.3|771362.8|769362.8|771405.1|769405.1|771362.8|769362.8|30
1641458040000|2022-01-06 08:34:00|771365.7|769365.7|771354.7|769354.7|771429.3|769429.3|771354.7|769354.7|33
1641458050000|2022-01-06 08:34:10|771367.5|769367.5|771137|769137|771367.5|769367.5|771118.3|769118.3|36
1641458060000|2022-01-06 08:34:20|771128.4|769128.4|771016.6|769016.6|771152.4|769602.4|770602.4|769016.6|35
1641458070000|2022-01-06 08:34:30|771018.8|769018.8|771017.6|769017.6|771046.8|769046.8|770992.3|768992.3|27
1641458080000|2022-01-06 08:34:40|771032.9|769032.9|770968.4|768968.4|771032.9|769032.9|770955.6|768955.6|33
1641458090000|2022-01-06 08:34:50|770969.5|768969.5|770916.7|768916.7|770969.5|768969.5|770874.2|768874.2|29
1641458100000|2022-01-06 08:35:00|770922|768922|770884|768884|771106.7|769106.7|770884|768884|33
1641458110000|2022-01-06 08:35:10|770885.4|768885.4|770301.4|769301.4|770904.3|769322.5|770280.7|768806.3|35
1641458120000|2022-01-06 08:35:20|770301.1|769301.1|770797.7|768797.7|770878.4|769320|770301.1|768797.7|27
1641458130000|2022-01-06 08:35:30|770826|768826|770865.8|768865.8|770882.2|768882.2|770814.4|768814.4|31
1641458140000|2022-01-06 08:35:40|770871.8|768871.8|770942.6|768942.6|770974.2|768974.2|770871.8|768871.8|30
1641458150000|2022-01-06 08:35:50|770941.9|768941.9|770962.2|768962.2|770962.4|768962.4|770926.2|768926.2|30
1641458160000|2022-01-06 08:36:00|770960.8|768960.8|770906.1|768906.1|771014.4|769414.4|770414.4|768837.1|33
1641458170000|2022-01-06 08:36:10|770902.3|768902.3|770998.9|768998.9|771009|769501.8|770475.9|768889.1|32
1641458180000|2022-01-06 08:36:20|770998.1|768998.1|770589.9|769589.9|771020.8|769589.9|770589.9|768997|31
1641458190000|2022-01-06 08:36:30|771204.6|769204.6|771212|769212|771287.7|769287.7|771168.7|769168.7|36
1641458200000|2022-01-06 08:36:40|771201.3|769201.3|771129.2|769129.2|771215.1|769215.1|770990.5|768990.5|37
1641458210000|2022-01-06 08:36:50|771169.9|769169.9|771058.3|769058.3|771189|769189|771058.3|769058.3|30
1641458220000|2022-01-06 08:37:00|771065.7|769065.7|771268.4|769268.4|771290.4|769290.4|771016.1|769016.1|38
1641458230000|2022-01-06 08:37:10|771270.5|769270.5|771314.7|769314.7|771359.8|769359.8|771244.1|769244.1|34
1641458240000|2022-01-06 08:37:20|771318.5|769318.5|771407.7|769407.7|771439.9|769439.9|771311|769311|37
1641458250000|2022-01-06 08:37:30|771427.6|769427.6|771562.5|769562.5|771566.3|770054.8|770967.8|769424.8|31
1641458260000|2022-01-06 08:37:40|771555.3|769555.3|771481.6|769481.6|771555.3|769555.3|771464.4|769464.4|29
1641458270000|2022-01-06 08:37:50|771479.9|769479.9|771488.9|769488.9|771501.3|769996.5|770971|769468.9|32
1641458280000|2022-01-06 08:38:00|771490.7|769490.7|771450.8|769450.8|771499.2|769499.2|771367.5|769367.5|35
1641458290000|2022-01-06 08:38:10|771481.1|769481.1|771727.3|769727.3|771750.1|770227.8|771149.3|769481.1|34
1641458300000|2022-01-06 08:38:20|771722.1|769722.1|771329.6|770329.6|771821.1|770329.6|771298|769722.1|35
1641458310000|2022-01-06 08:38:30|771320.7|770320.7|771859.5|769859.5|771901|770388.9|771304.3|769826.1|35
1641458320000|2022-01-06 08:38:40|771857.4|769857.4|771474.3|770474.3|771965.2|770474.3|771448.7|769857.4|35
1641458330000|2022-01-06 08:38:50|771952.5|769952.5|772000.5|770000.5|772145.6|770588.2|771588.2|769859.1|39
1641458340000|2022-01-06 08:39:00|771992|769992|771795.6|769795.6|771992|770496.1|771427.2|769782.5|35
1641458350000|2022-01-06 08:39:10|771773|769773|771530.1|769530.1|771798.2|770280.7|771280.7|769530.1|33
1641458360000|2022-01-06 08:39:20|771542.9|769542.9|771636.3|769636.3|771668.5|770093.2|770981.6|769467.7|38
1641458370000|2022-01-06 08:39:30|771639|769639|771575.9|769575.9|771715|769715|771547.3|769547.3|38
1641458380000|2022-01-06 08:39:40|771608.7|769608.7|771560.2|769560.2|771608.7|769608.7|771542.7|769542.7|35
1641458390000|2022-01-06 08:39:50|771561.4|769561.4|771631.4|769631.4|771660|770133.5|771103.6|769533.4|29
1641458400000|2022-01-06 08:40:00|771593.2|769593.2|771574.8|769574.8|771629.8|769629.8|771570.4|769570.4|36
1641458410000|2022-01-06 08:40:10|771566.3|769566.3|771592.3|769592.3|771639.1|769639.1|771553.5|769553.5|36
1641458420000|2022-01-06 08:40:20|771593.5|769593.5|771102.4|770102.4|771658.2|770151.3|771068|769555.6|34
1641458430000|2022-01-06 08:40:30|771611.7|769611.7|771020.8|770020.8|771611.7|770087.5|770999.6|769479.4|27
1641458440000|2022-01-06 08:40:40|771022.3|770022.3|771630|769630|771630|770151.8|771022.3|769544.5|21
1641458450000|2022-01-06 08:40:50|771137.6|770137.6|771586.4|769586.4|771661|770137.6|771113.9|769570|29
1641458460000|2022-01-06 08:41:00|771589.5|769589.5|771616.9|769616.9|771623.7|769623.7|771589.5|769589.5|22
1641458470000|2022-01-06 08:41:10|771609|769609|771599.6|769599.6|771626.7|769626.7|771579.6|769579.6|27
1641458480000|2022-01-06 08:41:20|771597.1|769597.1|771711|769711|771742.7|770286.5|771236.3|769597.1|32
1641458490000|2022-01-06 08:41:30|771712|769712|771751.7|769751.7|771751.7|770271.4|771210.2|769696.8|32
1641458500000|2022-01-06 08:41:40|771753.6|769753.6|771760.6|769760.6|771818|770235.8|771235.8|769710.1|29
1641458510000|2022-01-06 08:41:50|771765|769765|771712.7|769712.7|771800|769800|771712.6|769712.6|27
1641458520000|2022-01-06 08:42:00|771717.9|769717.9|771818.5|769818.5|771861.3|770305.3|771210|769706.8|34
1641458530000|2022-01-06 08:42:10|771844|769844|771985.1|769985.1|771985.1|770472.6|771472.6|769844|31
1641458540000|2022-01-06 08:42:20|771515.6|770515.6|771820|769820|772013.4|770515.6|771515.6|769818.3|35
1641458550000|2022-01-06 08:42:30|771816.1|769816.1|771894.7|769894.7|771915.9|769915.9|771792.3|769792.3|32
1641458560000|2022-01-06 08:42:40|771893.9|769893.9|771946.7|769946.7|771960.2|770416.5|771416.5|769862.4|33
1641458570000|2022-01-06 08:42:50|771948.6|769948.6|771929.3|769929.3|771967.6|770463.2|771426.6|769922|28
1641458580000|2022-01-06 08:43:00|771924.8|769924.8|771997.1|769997.1|772021.4|770021.4|771924.8|769924.8|35
1641458590000|2022-01-06 08:43:10|771994.9|769994.9|771969.5|769969.5|772002.6|770002.6|771969.5|769969.5|33
1641458600000|2022-01-06 08:43:20|771970.2|769970.2|771766.8|770766.8|772029.9|770766.8|771506.9|769932.4|32
1641458610000|2022-01-06 08:43:30|771737.4|770737.4|772277.5|770277.5|772437.1|770862.4|771737.4|770222.5|38
1641458620000|2022-01-06 08:43:40|772280|770280|772171.9|770171.9|772327.4|770800.3|771800.3|770170|34
1641458630000|2022-01-06 08:43:50|772225.6|770225.6|772315.5|770315.5|772408.2|770408.2|772221.8|770221.8|35
1641458640000|2022-01-06 08:44:00|772294.5|770294.5|772388.7|770388.7|772403.4|770403.4|772294.5|770294.5|32
1641458650000|2022-01-06 08:44:10|772404.6|770404.6|772682.2|770682.2|772710.7|770710.7|772386.7|770386.7|39
1641458660000|2022-01-06 08:44:20|772681.6|770681.6|772500.9|770500.9|772704.6|770704.6|772454.7|770454.7|39
1641458670000|2022-01-06 08:44:30|772498.5|770498.5|772546.6|770546.6|772566.7|770566.7|772494.3|770494.3|35
1641458680000|2022-01-06 08:44:40|772561.6|770561.6|772566.3|770566.3|772608|771055.9|772055.9|770545.5|31
1641458690000|2022-01-06 08:44:50|772583.1|770583.1|772637|770637|772655.8|771151.4|772151.4|770555.1|32
1641458700000|2022-01-06 08:45:00|772646.5|770646.5|772693.1|770693.1|772696.2|770696.2|772636.9|770636.9|28
1641458710000|2022-01-06 08:45:10|772694.4|770694.4|772533.4|770533.4|772697|770697|772522.5|770522.5|37
1641458720000|2022-01-06 08:45:20|772533.5|770533.5|772506|770506|772548.3|770548.3|772496.6|770496.6|34
1641458730000|2022-01-06 08:45:30|772512.8|770512.8|772353.9|770353.9|772512.8|770999.4|771986.2|770353.9|39
1641458740000|2022-01-06 08:45:40|772345.8|770345.8|772432.2|770432.2|772455.9|770455.9|772340.8|770340.8|38
1641458750000|2022-01-06 08:45:50|772452|770452|772462.6|770462.6|772466.7|770466.7|772447.3|770447.3|29
1641458760000|2022-01-06 08:46:00|772459.1|770459.1|772442.2|770442.2|772459.1|770459.1|772423|770423|27
1641458770000|2022-01-06 08:46:10|772435.6|770435.6|772453.2|770453.2|772457.3|770457.3|772435.6|770435.6|27
1641458780000|2022-01-06 08:46:20|772452.2|770452.2|772462.9|770462.9|772514.8|770863.7|771863.7|770360.6|33
1641458790000|2022-01-06 08:46:30|772466.1|770466.1|772323.2|770323.2|772501|770988.4|771981.7|770319.9|38
1641458800000|2022-01-06 08:46:40|772326.5|770326.5|772283.3|770283.3|772336.6|770819.3|771764.6|770269.9|33
1641458810000|2022-01-06 08:46:50|772284.1|770284.1|772247.5|770247.5|772297.9|770297.9|772226.3|770226.3|33
1641458820000|2022-01-06 08:47:00|772237.8|770237.8|772256.5|770256.5|772303|770303|772237.8|770237.8|32
1641458830000|2022-01-06 08:47:10|772256.4|770256.4|772278.5|770278.5|772396|770735|771727.6|770212.4|38
1641458840000|2022-01-06 08:47:20|772284.5|770284.5|772237.1|770237.1|772295.6|770295.6|772205.3|770205.3|33
1641458850000|2022-01-06 08:47:30|772240.5|770240.5|772280.8|770280.8|772280.8|770280.8|772240.5|770240.5|30
1641458860000|2022-01-06 08:47:40|772302|770302|772271|770271|772306.3|770306.3|772265.6|770265.6|32
1641458870000|2022-01-06 08:47:50|772272.2|770272.2|772292.4|770292.4|772312.5|770312.5|772244.7|770244.7|36
1641458880000|2022-01-06 08:48:00|772321.2|770321.2|772180.7|770180.7|772321.2|770321.2|772146.9|770146.9|33
1641458890000|2022-01-06 08:48:10|772179.2|770179.2|772234.7|770234.7|772234.7|770234.7|772174.4|770174.4|29
1641458900000|2022-01-06 08:48:20|772249.7|770249.7|772315.9|770315.9|772332.8|770332.8|772242.7|770242.7|29
1641458910000|2022-01-06 08:48:30|772315.1|770315.1|772251.3|770251.3|772349.3|770349.3|772251.3|770251.3|33
1641458920000|2022-01-06 08:48:40|772412.5|770412.5|772434|770434|772455.5|770455.5|772402.5|770402.5|33
1641458930000|2022-01-06 08:48:50|772436.6|770436.6|772533.9|770533.9|772562.1|770562.1|772422.2|770422.2|27
1641458940000|2022-01-06 08:49:00|772543.7|770543.7|772520.5|770520.5|772612.2|770612.2|772520.5|770520.5|32
1641458950000|2022-01-06 08:49:10|772517.7|770517.7|772432.9|770432.9|772535.4|770953.4|771953.4|770416.5|34
1641458960000|2022-01-06 08:49:20|772434.2|770434.2|772427.4|770427.4|772442.1|770442.1|772425.4|770425.4|30
1641458970000|2022-01-06 08:49:30|772429.6|770429.6|772409.4|770409.4|772440.9|770920.8|771920.8|770407.9|30
1641458980000|2022-01-06 08:49:40|772405.5|770405.5|772459.6|770459.6|772509.5|771001.5|771953.7|770405.5|35
1641458990000|2022-01-06 08:49:50|772459.5|770459.5|772370.8|770370.8|772461.3|770461.3|772363.3|770363.3|33
1641459000000|2022-01-06 08:50:00|772363.2|770363.2|772378.4|770378.4|772457.9|771004.7|772004.7|770363.2|37
1641459010000|2022-01-06 08:50:10|772377|770377|772448.1|770448.1|772471.6|770972|771952.6|770365.5|30
1641459020000|2022-01-06 08:50:20|772448.6|770448.6|772436.7|770436.7|772451.5|770451.5|772424.4|770424.4|20
1641459030000|2022-01-06 08:50:30|772434.9|770434.9|772438.5|770438.5|772447.1|770447.1|772424.8|770424.8|31
1641459040000|2022-01-06 08:50:40|772445.5|770445.5|772552.9|770552.9|772572.8|771070.8|771938.6|770436.1|35
1641459050000|2022-01-06 08:50:50|772551.4|770551.4|772596.1|770596.1|772607.6|770607.6|772506.4|770506.4|33
1641459060000|2022-01-06 08:51:00|772590.1|770590.1|772632|770632|772632|770632|772582.9|770582.9|24
1641459070000|2022-01-06 08:51:10|772633.5|770633.5|772201.9|771201.9|772687.2|771213.5|772120|770633.5|37
1641459080000|2022-01-06 08:51:20|772200.7|771200.7|772269.1|771269.1|772269.1|771269.1|772200.7|771200.7|35
1641459090000|2022-01-06 08:51:30|772283.9|771283.9|772289.9|771289.9|772315.7|771315.7|772259.3|771259.3|31
1641459100000|2022-01-06 08:51:40|772284.4|771284.4|772262.9|771262.9|772320.5|771320.5|772262.9|771262.9|27
1641459110000|2022-01-06 08:51:50|772251.9|771251.9|772663.2|770663.2|772713.2|771279.7|772172.7|770663.2|34
1641459120000|2022-01-06 08:52:00|772667|770667|772243.8|771243.8|772690.4|771247.4|772152.4|770659.4|36
1641459130000|2022-01-06 08:52:10|772279.2|771279.2|772268.5|771268.5|772297.1|771297.1|772264|771264|29
1641459140000|2022-01-06 08:52:20|772269.5|771269.5|772299.6|771299.6|772302.8|771302.8|772262.6|771262.6|31
1641459150000|2022-01-06 08:52:30|772299.9|771299.9|772278.9|771278.9|772333.3|771333.3|772278.9|771278.9|28
1641459160000|2022-01-06 08:52:40|772270.2|771270.2|772749.3|770749.3|772787.1|771270.2|772250.3|770735.2|31
1641459170000|2022-01-06 08:52:50|772743.1|770743.1|772657.4|770657.4|772752.7|771243.5|772220.8|770657.4|30
1641459180000|2022-01-06 08:53:00|772667.4|770667.4|772670.5|770670.5|772679.3|770679.3|772666.9|770666.9|28
1641459190000|2022-01-06 08:53:10|772667.9|770667.9|772562.3|770562.3|772669.8|771145.2|772115.6|770537|30
1641459200000|2022-01-06 08:53:20|772568.1|770568.1|772600.4|770600.4|772618.8|770618.8|772547.2|770547.2|32
1641459210000|2022-01-06 08:53:30|772601.8|770601.8|772487.1|770487.1|772621.9|770933.8|771933.8|770460.8|28
1641459220000|2022-01-06 08:53:40|772496.2|770496.2|772454.8|770454.8|772496.2|770496.2|772443.8|770443.8|27
1641459230000|2022-01-06 08:53:50|772456.6|770456.6|772390.5|770390.5|772462.3|770462.3|772390.5|770390.5|30
1641459240000|2022-01-06 08:54:00|772394.8|770394.8|772393.2|770393.2|772416.7|770416.7|772369.9|770369.9|31
1641459250000|2022-01-06 08:54:10|772391|770391|772271.4|770271.4|772400.3|770400.3|772271.4|770271.4|29
1641459260000|2022-01-06 08:54:20|772268.1|770268.1|772197.8|770197.8|772292.1|770292.1|772192.2|770192.2|35
1641459270000|2022-01-06 08:54:30|772197.7|770197.7|772036.1|770036.1|772199.8|770613|771613|770036.1|33
1641459280000|2022-01-06 08:54:40|772034|770034|772031.6|770031.6|772063.5|770063.5|772024.2|770024.2|31
1641459290000|2022-01-06 08:54:50|772032|770032|771441.6|770441.6|772039.7|770521.9|771441.6|770024|32
1641459300000|2022-01-06 08:55:00|771941.4|769941.4|772098|770098|772103.7|770600.9|771470.8|769941.4|36
1641459310000|2022-01-06 08:55:10|772098.4|770098.4|772122.9|770122.9|772148|770639.7|771619|770098.4|27
1641459320000|2022-01-06 08:55:20|772104.9|770104.9|772106.4|770106.4|772125.2|770594.2|771550.1|770010.7|36
1641459330000|2022-01-06 08:55:30|772106.3|770106.3|771987.1|769987.1|772108.5|770519.1|771519.1|769986.9|37
1641459340000|2022-01-06 08:55:40|771995.4|769995.4|772070.6|770070.6|772077.6|770583.5|771566.6|769995.4|28
1641459350000|2022-01-06 08:55:50|772071.2|770071.2|771483.2|770483.2|772071.2|770565.9|771483.2|770008.3|35
1641459360000|2022-01-06 08:56:00|771994.1|769994.1|772112|770112|772119.6|770630.2|771539.1|769994.1|32
1641459370000|2022-01-06 08:56:10|772109.1|770109.1|772116.8|770116.8|772148.7|770636.6|771570|770071.9|34
1641459380000|2022-01-06 08:56:20|772117|770117|771603.8|770603.8|772155|770629.1|771568.1|770060.7|36
1641459390000|2022-01-06 08:56:30|771583.4|770583.4|772033.8|770033.8|772040.3|770583.4|771553.6|770022|34
1641459400000|2022-01-06 08:56:40|772039.2|770039.2|771490.1|770490.1|772041.4|770490.1|771464.4|770023.3|30
1641459410000|2022-01-06 08:56:50|771495.3|770495.3|771403|770403|771971.1|770496.1|771389|769956.2|27
1641459420000|2022-01-06 08:57:00|771404.5|770404.5|771729.8|769729.8|771754.8|770404.5|771188.2|769682.8|38
1641459430000|2022-01-06 08:57:10|771730.1|769730.1|771643.6|769643.6|771738.6|770209.6|771163.3|769640.3|29
1641459440000|2022-01-06 08:57:20|771629.6|769629.6|771622.6|769622.6|771631.2|770135.1|771074.7|769564.4|37
1641459450000|2022-01-06 08:57:30|771617.4|769617.4|771583.4|769583.4|771627.1|770124.8|771124.8|769583.4|30
1641459460000|2022-01-06 08:57:40|771586.4|769586.4|771561.9|769561.9|771601.7|770068.8|771042.9|769536.2|33
1641459470000|2022-01-06 08:57:50|771553.3|769553.3|771618.6|769618.6|771628.1|769628.1|771403.3|769403.3|30
1641459480000|2022-01-06 08:58:00|771610.9|769610.9|771462.6|769462.6|771610.9|769610.9|771438.5|769438.5|37
1641459490000|2022-01-06 08:58:10|771461.3|769461.3|771461.4|769461.4|771476.6|769476.6|771452.4|769452.4|27
1641459500000|2022-01-06 08:58:20|771447.1|769447.1|771407.1|769407.1|771447.1|769917.5|770847.6|769380.8|35
1641459510000|2022-01-06 08:58:30|771419.2|769419.2|770819.8|769819.8|771419.2|769865.4|770806.7|769385.7|26
1641459520000|2022-01-06 08:58:40|770821.7|769821.7|771285.4|769285.4|771330|769821.7|770821.7|769275.6|35
1641459530000|2022-01-06 08:58:50|771285.5|769285.5|771311.9|769311.9|771318.7|769318.7|771279.9|769279.9|34
1641459540000|2022-01-06 08:59:00|771325.1|769325.1|771358.7|769358.7|771362.5|769362.5|771325.1|769325.1|32
1641459550000|2022-01-06 08:59:10|771357.2|769357.2|771445.7|769445.7|771463.4|769463.4|771355.9|769355.9|32
1641459560000|2022-01-06 08:59:20|771441.1|769441.1|771345.2|769345.2|771447.3|769447.3|771345.2|769345.2|32
1641459570000|2022-01-06 08:59:30|771349.5|769349.5|771337.9|769337.9|771385.6|769385.6|771312.8|769312.8|30
1641459580000|2022-01-06 08:59:40|771331.7|769331.7|771281.8|769281.8|771331.7|769331.7|771265.1|769265.1|29
1641459590000|2022-01-06 08:59:50|771285.8|769285.8|771221.7|769221.7|771286.6|769286.6|771157.4|769157.4|26
1641459600000|2022-01-06 09:00:00|771236.9|769236.9|771194.6|769194.6|771261.4|769261.4|770971.3|768971.3|39
1641459610000|2022-01-06 09:00:10|771185.5|769185.5|771237.8|769237.8|771237.8|769237.8|771127.1|769127.1|33
1641459620000|2022-01-06 09:00:20|771231.3|769231.3|771029.3|769029.3|771231.3|769581.6|770581.6|768984.9|32
1641459630000|2022-01-06 09:00:30|771014.2|769014.2|770925.7|768925.7|771033.3|769033.3|770877.2|768877.2|33
1641459640000|2022-01-06 09:00:40|770922.9|768922.9|770817.6|768817.6|770922.9|769365.7|770334|768752.6|34
1641459650000|2022-01-06 09:00:50|770751.9|768751.9|770809.5|768809.5|770830.3|769309.3|770259.1|768751.9|35
1641459660000|2022-01-06 09:01:00|770814.7|768814.7|770295.6|768295.6|770814.7|769274.9|769986.3|768295.6|38
1641459670000|2022-01-06 09:01:10|770261.7|768261.7|770095.8|768095.8|770281.4|768281.4|770062.3|768062.3|40
1641459680000|2022-01-06 09:01:20|770095.4|768095.4|770012.9|768012.9|770170.7|768170.7|770012.9|768012.9|35
1641459690000|2022-01-06 09:01:30|770019.1|768019.1|770127.3|768127.3|770132|768132|770019.1|768019.1|37
1641459700000|2022-01-06 09:01:40|770125.7|768125.7|770220|768220|770259.5|768259.5|770118.6|768118.6|37
1641459710000|2022-01-06 09:01:50|770205|768205|770225.3|768225.3|770230.5|768230.5|770201.2|768201.2|32
1641459720000|2022-01-06 09:02:00|770216.9|768216.9|770119.8|768119.8|770226.4|768226.4|770099.8|768099.8|31
1641459730000|2022-01-06 09:02:10|770129.1|768129.1|770177.8|768177.8|770185|768185|770085.5|768085.5|35
1641459740000|2022-01-06 09:02:20|770181.3|768181.3|770176|768176|770190.9|768190.9|770131.2|768131.2|30
1641459750000|2022-01-06 09:02:30|770155.2|768155.2|770167|768167|770187.7|768187.7|770148.5|768148.5|23
1641459760000|2022-01-06 09:02:40|770164.9|768164.9|770493.3|768493.3|770520.9|768520.9|770164.9|768164.9|36
1641459770000|2022-01-06 09:02:50|770501.6|768501.6|770786|768786|770790.8|768790.8|770460.7|768460.7|31
1641459780000|2022-01-06 09:03:00|770737|768737|770472.3|768472.3|770737|768737|770463.8|768463.8|33
1641459790000|2022-01-06 09:03:10|770472.1|768472.1|770481.4|768481.4|770514|768514|770448.7|768448.7|30
1641459800000|2022-01-06 09:03:20|770486.4|768486.4|770469.2|768469.2|770494.1|768494.1|770469.2|768469.2|24
1641459810000|2022-01-06 09:03:30|770478.8|768478.8|770843.4|768843.4|770843.4|768843.4|770462.3|768462.3|36
1641459820000|2022-01-06 09:03:40|770831.3|768831.3|770663.3|768663.3|770866|768866|770609.5|768609.5|32
1641459830000|2022-01-06 09:03:50|770655.3|768655.3|770757.7|768757.7|770763.3|768763.3|770652|768652|32
1641459840000|2022-01-06 09:04:00|770761|768761|770765.3|768765.3|770785.7|768785.7|770735.9|768735.9|33
1641459850000|2022-01-06 09:04:10|770768.4|768768.4|770670.1|768670.1|770773.4|768773.4|770659.6|768659.6|28
1641459860000|2022-01-06 09:04:20|770654.5|768654.5|770610.9|768610.9|770674.9|768674.9|770593.7|768593.7|29
1641459870000|2022-01-06 09:04:30|770608.7|768608.7|770622.9|768622.9|770633.1|768633.1|770596.5|768596.5|31
1641459880000|2022-01-06 09:04:40|770624.9|768624.9|770579.3|768579.3|770637.5|768637.5|770568|768568|26
1641459890000|2022-01-06 09:04:50|770109.1|769109.1|770622.3|768622.3|770625.4|769113.7|770065.9|768584|29
1641459900000|2022-01-06 09:05:00|770623.7|768623.7|770633.4|768633.4|770650.5|768650.5|770619.7|768619.7|27
1641459910000|2022-01-06 09:05:10|770610|768610|770639.2|768639.2|770658|768658|770596.3|768596.3|29
1641459920000|2022-01-06 09:05:20|770640.7|768640.7|770714.8|768714.8|770724.3|768724.3|770640.7|768640.7|27
1641459930000|2022-01-06 09:05:30|770714|768714|770775.4|768775.4|770854.8|769338|770338|768714|22
1641459940000|2022-01-06 09:05:40|770772.3|768772.3|770619|768619|770789.4|768789.4|770609.6|768609.6|35
1641459950000|2022-01-06 09:05:50|770625.8|768625.8|770615.9|768615.9|770633.6|768633.6|770607.2|768607.2|34
1641459960000|2022-01-06 09:06:00|770616.8|768616.8|770659.8|768659.8|770675.2|768675.2|770611.6|768611.6|32
1641459970000|2022-01-06 09:06:10|770672.9|768672.9|770663.8|768663.8|770672.9|769128.5|770119.3|768645.4|28
1641459980000|2022-01-06 09:06:20|770667.3|768667.3|770655.3|768655.3|770673.6|768673.6|770638.1|768638.1|32
1641459990000|2022-01-06 09:06:30|770658.8|768658.8|770610.8|768610.8|770698.3|768698.3|770610.8|768610.8|31
1641460000000|2022-01-06 09:06:40|770621.2|768621.2|770002.8|769002.8|770621.2|769032.5|770001.1|768621.2|30
1641460010000|2022-01-06 09:06:50|770002.5|769002.5|770681.5|768681.5|770681.5|769146.9|770002.5|768585.5|31
1641460020000|2022-01-06 09:07:00|770690.4|768690.4|770613.7|768613.7|770690.4|768690.4|770602|768602|30
1641460030000|2022-01-06 09:07:10|770612.7|768612.7|770552.5|768552.5|770612.7|768612.7|770544.8|768544.8|26
1641460040000|2022-01-06 09:07:20|770553.7|768553.7|770428|768428|770574.4|768574.4|770378.5|768378.5|36
1641460050000|2022-01-06 09:07:30|770412.7|768412.7|770290.5|768290.5|770543.3|768543.3|770290.5|768290.5|34
1641460060000|2022-01-06 09:07:40|770282.6|768282.6|770244.6|768244.6|770412.5|768412.5|770218.9|768218.9|34
1641460070000|2022-01-06 09:07:50|770260.1|768260.1|770266.9|768266.9|770296.4|768780.5|769755.2|768222.4|35
1641460080000|2022-01-06 09:08:00|770272.2|768272.2|770184|768184|770297.1|768800.5|769660.6|768150|36
1641460090000|2022-01-06 09:08:10|770202.6|768202.6|769535.4|768535.4|770225.2|768542.7|769535.4|768065.2|29
1641460100000|2022-01-06 09:08:20|770042.3|768042.3|769970.3|767970.3|770103.8|768103.8|769944.8|767944.8|33
1641460110000|2022-01-06 09:08:30|769977.2|767977.2|769925.5|767925.5|769978.3|767978.3|769901.2|767901.2|36
1641460120000|2022-01-06 09:08:40|769925.9|767925.9|769875.8|767875.8|769925.9|767925.9|769781.5|767781.5|36
1641460130000|2022-01-06 09:08:50|769862.8|767862.8|769787.9|767787.9|769872.5|767872.5|769783|767783|30
1641460140000|2022-01-06 09:09:00|769788.1|767788.1|769276.4|767276.4|769832|767832|769255.8|767255.8|39
1641460150000|2022-01-06 09:09:10|769244.3|767244.3|769115.3|767115.3|769264.7|767264.7|769019.2|767019.2|40
1641460160000|2022-01-06 09:09:20|769068.8|767068.8|769344.4|767344.4|769344.4|767344.4|769068.8|767068.8|37
1641460170000|2022-01-06 09:09:30|769355.4|767355.4|769706.8|767706.8|769762|767762|769355.4|767355.4|38
1641460180000|2022-01-06 09:09:40|769699.4|767699.4|769577.7|767577.7|769728.1|767728.1|769566.1|767566.1|36
1641460190000|2022-01-06 09:09:50|769566.7|767566.7|769484.2|767484.2|769591.9|767591.9|769461.8|767461.8|33
1641460200000|2022-01-06 09:10:00|769482.4|767482.4|769297.9|767297.9|769482.4|767482.4|769202.4|767202.4|39
1641460210000|2022-01-06 09:10:10|769291.4|767291.4|769370.9|767370.9|769428.1|767428.1|769259.8|767259.8|33
1641460220000|2022-01-06 09:10:20|769372.6|767372.6|769471.3|767471.3|769491.5|767491.5|769351.3|767351.3|35
1641460230000|2022-01-06 09:10:30|769535.3|767535.3|769628.4|767628.4|769651.7|767651.7|769495.7|767495.7|39
1641460240000|2022-01-06 09:10:40|769640.4|767640.4|770003.9|768003.9|770013.1|768013.1|769593.9|767593.9|38
1641460250000|2022-01-06 09:10:50|769995.1|767995.1|769914.2|767914.2|769995.1|767995.1|769891.6|767891.6|37
1641460260000|2022-01-06 09:11:00|769911.7|767911.7|770033.4|768033.4|770033.4|768033.4|769911.7|767911.7|33
1641460270000|2022-01-06 09:11:10|770029.7|768029.7|770085.4|768085.4|770104.8|768104.8|770029.7|768029.7|29
1641460280000|2022-01-06 09:11:20|770086.9|768086.9|770090.1|768090.1|770127.9|768127.9|770010.4|768010.4|32
1641460290000|2022-01-06 09:11:30|770087.9|768087.9|770088.3|768088.3|770110.3|768110.3|770056.8|768056.8|29
1641460300000|2022-01-06 09:11:40|770089.2|768089.2|770245.7|768245.7|770253.5|768253.5|770084.9|768084.9|35
1641460310000|2022-01-06 09:11:50|770239.2|768239.2|770170.3|768170.3|770248.5|768248.5|770133.9|768133.9|27
1641460320000|2022-01-06 09:12:00|770146.1|768146.1|770081.8|768081.8|770178|768178|770051.9|768051.9|31
1641460330000|2022-01-06 09:12:10|770089.6|768089.6|770186.1|768186.1|770207.1|768207.1|770054.8|768054.8|35
1641460340000|2022-01-06 09:12:20|770187.3|768187.3|770388.3|768388.3|770391.8|768391.8|770153.5|768153.5|35
1641460350000|2022-01-06 09:12:30|770391.2|768391.2|770388.1|768388.1|770445.4|768921.9|769921.9|768386.3|31
1641460360000|2022-01-06 09:12:40|770400.8|768400.8|770466.4|768466.4|770484.3|768948.6|769923.2|768400.8|34
1641460370000|2022-01-06 09:12:50|770474.9|768474.9|770710.7|768710.7|770716.6|768716.6|770449.4|768449.4|39
1641460380000|2022-01-06 09:13:00|770703.6|768703.6|770464.6|768464.6|770709.1|768709.1|770403.7|768403.7|33
1641460390000|2022-01-06 09:13:10|770458.6|768458.6|770322.6|768322.6|770458.6|768458.6|770245.6|768245.6|32
1641460400000|2022-01-06 09:13:20|770300.3|768300.3|770306.5|768306.5|770326.3|768326.3|770295.6|768295.6|27
1641460410000|2022-01-06 09:13:30|770295.3|768295.3|770160.7|768160.7|770307.2|768307.2|770144.1|768144.1|32
1641460420000|2022-01-06 09:13:40|770162.1|768162.1|770245.9|768245.9|770245.9|768245.9|770157.4|768157.4|30
1641460430000|2022-01-06 09:13:50|770232.5|768232.5|770254.3|768254.3|770280.8|768280.8|770232.5|768232.5|27
1641460440000|2022-01-06 09:14:00|770247|768247|770238.5|768238.5|770252.1|768252.1|770212.2|768212.2|32
1641460450000|2022-01-06 09:14:10|770244.7|768244.7|770254.1|768254.1|770294.7|768294.7|770005.2|768005.2|35
1641460460000|2022-01-06 09:14:20|770249.7|768249.7|770219.9|768219.9|770264.4|768724.8|769724.8|768173.3|34
1641460470000|2022-01-06 09:14:30|770231.5|768231.5|770198.6|768198.6|770239.5|768239.5|770172.6|768172.6|30
1641460480000|2022-01-06 09:14:40|770210.7|768210.7|770207.3|768207.3|770210.7|768210.7|770169.4|768169.4|23
1641460490000|2022-01-06 09:14:50|769701.9|768701.9|770180.2|768180.2|770201|768710|769701.9|768163.4|26
1641460500000|2022-01-06 09:15:00|770169.7|768169.7|770200.3|768200.3|770284.2|768773|769732|768169.7|31
1641460510000|2022-01-06 09:15:10|770199.7|768199.7|770161.9|768161.9|770209.9|768209.9|770111.6|768111.6|31
1641460520000|2022-01-06 09:15:20|770153.5|768153.5|769990.8|767990.8|770153.5|768153.5|769941.4|767941.4|31
1641460530000|2022-01-06 09:15:30|769973|767973|770221.9|768221.9|770221.9|768221.9|769938|767938|34
1641460540000|2022-01-06 09:15:40|770224.1|768224.1|770360|768360|770360.2|768770.8|769632|768189.5|36
1641460550000|2022-01-06 09:15:50|770351.4|768351.4|770407|768407|770420.2|768875.6|769817|768310.2|31
1641460560000|2022-01-06 09:16:00|770430|768430|770486.6|768486.6|770486.6|768486.6|770386|768386|29
1641460570000|2022-01-06 09:16:10|770497.6|768497.6|770317.3|768317.3|770521.5|768855.5|769855.5|768283.1|29
1641460580000|2022-01-06 09:16:20|770318.7|768318.7|770332.7|768332.7|770339.3|768339.3|770295|768295|32
1641460590000|2022-01-06 09:16:30|770337|768337|769608.1|768608.1|770337|768608.1|769587.2|768111.5|27
1641460600000|2022-01-06 09:16:40|769588.3|768588.3|770046.7|768046.7|770106.7|768595|769553.2|767968.2|38
1641460610000|2022-01-06 09:16:50|770035.6|768035.6|770053.9|768053.9|770093.6|768093.6|770010.9|768010.9|34
1641460620000|2022-01-06 09:17:00|770098.7|768098.7|770065.9|768065.9|770110.7|768110.7|770063.5|768063.5|34
1641460630000|2022-01-06 09:17:10|770065|768065|770129.8|768129.8|770159.6|768159.6|770064.1|768064.1|30
1641460640000|2022-01-06 09:17:20|770125.8|768125.8|770127.9|768127.9|770165.6|768165.6|770122.1|768122.1|32
1641460650000|2022-01-06 09:17:30|770126.1|768126.1|770124.7|768124.7|770149.2|768149.2|770071.5|768071.5|31
1641460660000|2022-01-06 09:17:40|770124.8|768124.8|770087.1|768087.1|770131.6|768131.6|770080.9|768080.9|29
1641460670000|2022-01-06 09:17:50|770083.7|768083.7|770082|768082|770091.9|768091.9|770078.5|768078.5|21
1641460680000|2022-01-06 09:18:00|770087.4|768087.4|769964.6|767964.6|770105.1|768105.1|769964.6|767964.6|34
1641460690000|2022-01-06 09:18:10|769990.7|767990.7|769955.3|767955.3|769990.7|767990.7|769907|767907|32
1641460700000|2022-01-06 09:18:20|769931.5|767931.5|769585.7|768585.7|770064.4|768595|769550.1|767931.5|32
1641460710000|2022-01-06 09:18:30|769589.9|768589.9|770421|768421|770431.4|768647.1|769585.4|768113.2|30
1641460720000|2022-01-06 09:18:40|770420.2|768420.2|770413.3|768413.3|770421.5|768832|769832|768338.1|34
1641460730000|2022-01-06 09:18:50|770413.1|768413.1|770398.9|768398.9|770428.3|768428.3|770370|768370|31
1641460740000|2022-01-06 09:19:00|770376.5|768376.5|770348.8|768348.8|770459.4|768459.4|770346|768346|30
1641460750000|2022-01-06 09:19:10|770353.1|768353.1|770349.6|768349.6|770408.6|768408.6|770341.5|768341.5|31
1641460760000|2022-01-06 09:19:20|770363.1|768363.1|770423.9|768423.9|770464.1|768991.6|769991.6|768350.4|29
1641460770000|2022-01-06 09:19:30|770448.5|768448.5|770499.1|768499.1|770588.3|768588.3|770434.3|768434.3|32
1641460780000|2022-01-06 09:19:40|770497.2|768497.2|770504|768504|770512.7|768512.7|770444.6|768444.6|24
1641460790000|2022-01-06 09:19:50|770447.5|768447.5|770467|768467|770505|768505|770435|768435|28
1641460800000|2022-01-06 09:20:00|770469.3|768469.3|770630|768630|770659.3|768994.7|769994.7|768462.1|36
1641460810000|2022-01-06 09:20:10|770626.3|768626.3|770593.5|768593.5|770664.7|769167.1|770165.6|768572.3|35
1641460820000|2022-01-06 09:20:20|770593.9|768593.9|770839.1|768839.1|770847.4|768847.4|770570.2|768570.2|28
1641460830000|2022-01-06 09:20:30|770842.7|768842.7|770806.7|768806.7|770874.8|769362.8|770356.3|768773|31
1641460840000|2022-01-06 09:20:40|770797.7|768797.7|770844.7|768844.7|770844.7|768844.7|770767.7|768767.7|20
1641460850000|2022-01-06 09:20:50|770835.1|768835.1|770845.2|768845.2|770848.7|768848.7|770835.1|768835.1|29
1641460860000|2022-01-06 09:21:00|770844.4|768844.4|770809.5|768809.5|770851|769318.2|770318.2|768809.5|28
1641460870000|2022-01-06 09:21:10|770820.9|768820.9|770833.3|768833.3|770858|768858|770765.9|768765.9|38
1641460880000|2022-01-06 09:21:20|770835.5|768835.5|770826.4|768826.4|770848.4|768848.4|770802|768802|37
1641460890000|2022-01-06 09:21:30|770824.6|768824.6|771070.2|769070.2|771079|769407|770406.6|768804.5|32
1641460900000|2022-01-06 09:21:40|771058.7|769058.7|770894.8|768894.8|771116.7|769116.7|770894.8|768894.8|31
1641460910000|2022-01-06 09:21:50|770894.3|768894.3|770890.7|768890.7|770907.5|768907.5|770879.2|768879.2|28
1641460920000|2022-01-06 09:22:00|770886.3|768886.3|770798.5|768798.5|770912.8|768912.8|770798.5|768798.5|31
1641460930000|2022-01-06 09:22:10|770798.2|768798.2|770660.8|768660.8|770802.4|768802.4|770625.7|768625.7|33
1641460940000|2022-01-06 09:22:20|770651.8|768651.8|770530|768530|770667.5|768667.5|770477.9|768477.9|34
1641460950000|2022-01-06 09:22:30|770502.8|768502.8|770466.6|768466.6|770527.8|769048.1|769962.1|768437.5|37
1641460960000|2022-01-06 09:22:40|770464.9|768464.9|770445.5|768445.5|770479.3|768479.3|770403.2|768403.2|31
1641460970000|2022-01-06 09:22:50|770488.5|768488.5|770645|768645|770671.4|769199|769898.9|768381.8|33
1641460980000|2022-01-06 09:23:00|770186.1|769186.1|770591.5|768591.5|770668.4|769186.1|770117.4|768559.9|30
1641460990000|2022-01-06 09:23:10|770564.9|768564.9|770361.4|768361.4|770564.9|768995.9|769910.1|768361.4|32
1641461000000|2022-01-06 09:23:20|770338|768338|770279.3|768279.3|770398.8|768852.2|769852.2|768279.3|33
1641461010000|2022-01-06 09:23:30|770274.3|768274.3|770171|768171|770274.3|768760.7|769760.7|768157.4|32
1641461020000|2022-01-06 09:23:40|770196.1|768196.1|770254.6|768254.6|770260.1|768743.6|769681.2|768188.3|27
1641461030000|2022-01-06 09:23:50|769753|768753|770414|768414|770414|768956.9|769753|768249.1|25
1641461040000|2022-01-06 09:24:00|770417.2|768417.2|770469.2|768469.2|770469.2|768931.7|769902.5|768389.4|26
1641461050000|2022-01-06 09:24:10|770469.4|768469.4|770354.2|768354.2|770483.1|768867.3|769867.3|768341.5|28
1641461060000|2022-01-06 09:24:20|770356.5|768356.5|770535.1|768535.1|770566.7|768866|769859.3|768342.6|29
1641461070000|2022-01-06 09:24:30|770547.3|768547.3|770529.4|768529.4|770552.9|768552.9|770522.9|768522.9|26
1641461080000|2022-01-06 09:24:40|770531.6|768531.6|770533.5|768533.5|770570.9|768570.9|770528.5|768528.5|24
1641461090000|2022-01-06 09:24:50|770546.9|768546.9|770547.9|768547.9|770576.9|768576.9|770520.5|768520.5|24
1641461100000|2022-01-06 09:25:00|770551.7|768551.7|770015.3|769015.3|770556.3|769020.7|769982.1|768518.4|30
1641461110000|2022-01-06 09:25:10|770013.5|769013.5|770546.4|768546.4|770567.5|769063.9|769985.8|768508.7|29
1641461120000|2022-01-06 09:25:20|770549.8|768549.8|770468.6|768468.6|770549.8|769013.6|769887.5|768368.6|35
1641461130000|2022-01-06 09:25:30|770475.2|768475.2|770468.5|768468.5|770497.5|768497.5|770463.3|768463.3|35
1641461140000|2022-01-06 09:25:40|770476|768476|770351.7|768351.7|770523.2|769009.4|770002.9|768338.3|35
1641461150000|2022-01-06 09:25:50|770351.4|768351.4|770328.9|768328.9|770365.4|768365.4|770267.4|768267.4|33
1641461160000|2022-01-06 09:26:00|770325.2|768325.2|770326.9|768326.9|770326.9|768762.7|769726.6|768225.2|29
1641461170000|2022-01-06 09:26:10|770335|768335|770261.4|768261.4|770335|768783.1|769762.3|768261.4|35
1641461180000|2022-01-06 09:26:20|770263.8|768263.8|770268.4|768268.4|770283.3|768283.3|770257.1|768257.1|25
1641461190000|2022-01-06 09:26:30|770255.1|768255.1|769801.5|768801.5|770263|768801.5|769799.4|768252|19
1641461200000|2022-01-06 09:26:40|770264|768264|769574.5|768574.5|770264|768727.5|769574.5|768068.2|30
1641461210000|2022-01-06 09:26:50|769578.1|768578.1|769968.3|767968.3|770051.5|768578.2|769517.1|767941|28
1641461220000|2022-01-06 09:27:00|770002.5|768002.5|769381.7|768381.7|770002.5|768478.4|769381.7|767934|25
1641461230000|2022-01-06 09:27:10|769383.4|768383.4|769381.2|768381.2|769906.5|768420.2|769372.4|767882.1|30
1641461240000|2022-01-06 09:27:20|769373.6|768373.6|769632.1|767632.1|769882.9|768381.5|769132.3|767632.1|38
1641461250000|2022-01-06 09:27:30|769644.5|767644.5|769659.1|767659.1|769693.6|767693.6|769620.1|767620.1|37
1641461260000|2022-01-06 09:27:40|769662.4|767662.4|769656|767656|769694.7|768099.2|769092.2|767592.5|29
1641461270000|2022-01-06 09:27:50|769652.7|767652.7|769738.2|767738.2|769753.6|767753.6|769652.7|767652.7|31
1641461280000|2022-01-06 09:28:00|769738|767738|769738.7|767738.7|769804.6|768312.9|769238.6|767697.1|34
1641461290000|2022-01-06 09:28:10|769737.6|767737.6|769768.8|767768.8|769768.8|767768.8|769734.3|767734.3|32
1641461300000|2022-01-06 09:28:20|769754.8|767754.8|769775|767775|769848.1|767848.1|769754.8|767754.8|34
1641461310000|2022-01-06 09:28:30|769778.6|767778.6|769872.8|767872.8|769897.3|767897.3|769778.6|767778.6|30
1641461320000|2022-01-06 09:28:40|769888|767888|769795.7|767795.7|769888|767888|769781.1|767781.1|33
1641461330000|2022-01-06 09:28:50|769792.7|767792.7|769877.2|767877.2|769887.6|768341.1|769339|767781.5|31
1641461340000|2022-01-06 09:29:00|769879.6|767879.6|769753.4|767753.4|769891.6|768304|769304|767750.3|30
1641461350000|2022-01-06 09:29:10|769760.1|767760.1|769715.4|767715.4|769760.1|767760.1|769684.2|767684.2|27
1641461360000|2022-01-06 09:29:20|769745.7|767745.7|769689.2|767689.2|769750.3|767750.3|769685.6|767685.6|28
1641461370000|2022-01-06 09:29:30|769686.1|767686.1|769713.1|767713.1|769747.5|767747.5|769684.9|767684.9|25
1641461380000|2022-01-06 09:29:40|769710.6|767710.6|770050|768050|770099.9|768099.9|769710.6|767710.6|33
1641461390000|2022-01-06 09:29:50|770062.8|768062.8|770110|768110|770110|768110|770043.9|768043.9|20
1641461400000|2022-01-06 09:30:00|770095.8|768095.8|770073.7|768073.7|770101.9|768101.9|770047.5|768047.5|28
1641461410000|2022-01-06 09:30:10|770072.8|768072.8|770012.5|768012.5|770111.8|768111.8|770012.5|768012.5|25
1641461420000|2022-01-06 09:30:20|770048|768048|770007.7|768007.7|770048|768048|770007.7|768007.7|24
1641461430000|2022-01-06 09:30:30|769498.2|768498.2|769967.8|767967.8|769984.8|768498.2|769498.2|767943|32
1641461440000|2022-01-06 09:30:40|769969|767969|769881.5|767881.5|769976.6|767976.6|769881.5|767881.5|26
1641461450000|2022-01-06 09:30:50|769884|767884|769867.6|767867.6|769905.8|767905.8|769849.1|767849.1|25
1641461460000|2022-01-06 09:31:00|769872.9|767872.9|769853.5|767853.5|769872.9|767872.9|769847.4|767847.4|20
1641461470000|2022-01-06 09:31:10|769866.9|767866.9|769845.9|767845.9|769871.4|767871.4|769838.5|767838.5|20
1641461480000|2022-01-06 09:31:20|769842.7|767842.7|769851.1|767851.1|769854|767854|769832.9|767832.9|18
1641461490000|2022-01-06 09:31:30|769854.7|767854.7|769861.7|767861.7|769867.8|767867.8|769843.1|767843.1|26
1641461500000|2022-01-06 09:31:40|769862|767862|769853.8|767853.8|769862|767862|769845.8|767845.8|23
1641461510000|2022-01-06 09:31:50|769854.5|767854.5|769853.6|767853.6|769875.5|767875.5|769831.2|767831.2|22
1641461520000|2022-01-06 09:32:00|769860.2|767860.2|769953.2|767953.2|769971.9|767971.9|769829.8|767829.8|36
1641461530000|2022-01-06 09:32:10|769953.9|767953.9|769913.4|767913.4|769960.1|767960.1|769913.4|767913.4|21
1641461540000|2022-01-06 09:32:20|769913.8|767913.8|769865.9|767865.9|769918.7|767918.7|769838.9|767838.9|18
1641461550000|2022-01-06 09:32:30|769883.6|767883.6|769898.4|767898.4|769907.5|767907.5|769868.2|767868.2|26
1641461560000|2022-01-06 09:32:40|769900.5|767900.5|769951.3|767951.3|769972.5|767972.5|769871.6|767871.6|22
1641461570000|2022-01-06 09:32:50|769958.5|767958.5|769953|767953|770067.2|768067.2|769946.6|767946.6|26
1641461580000|2022-01-06 09:33:00|769945.3|767945.3|769841.1|767841.1|769958.1|767958.1|769841.1|767841.1|25
1641461590000|2022-01-06 09:33:10|769824.7|767824.7|769784.1|767784.1|769843.4|767843.4|769779.4|767779.4|27
1641461600000|2022-01-06 09:33:20|769787.9|767787.9|769773.7|767773.7|769812.9|767812.9|769768.9|767768.9|25
1641461610000|2022-01-06 09:33:30|769781.6|767781.6|769792|767792|769819.8|768332.9|769332.9|767744.5|33
1641461620000|2022-01-06 09:33:40|769791.8|767791.8|769801.7|767801.7|769824.8|767824.8|769776.4|767776.4|23
1641461630000|2022-01-06 09:33:50|769787.4|767787.4|769737.4|767737.4|769800.3|767800.3|769713.5|767713.5|28
1641461640000|2022-01-06 09:34:00|769724.1|767724.1|769684.4|767684.4|769740.6|767740.6|769681.1|767681.1|21
1641461650000|2022-01-06 09:34:10|769684.2|767684.2|769701.3|767701.3|769727.4|767727.4|769684.2|767684.2|17
1641461660000|2022-01-06 09:34:20|769697|767697|769709.7|767709.7|769751.3|767751.3|769697|767697|21
1641461670000|2022-01-06 09:34:30|769712.2|767712.2|769724.9|767724.9|769770.8|768227.7|769215.4|767684.4|27
1641461680000|2022-01-06 09:34:40|769722.8|767722.8|769358.6|767358.6|769722.8|767722.8|769350.9|767350.9|26
1641461690000|2022-01-06 09:34:50|769362.6|767362.6|769329.3|767329.3|769362.6|767362.6|769320.5|767320.5|36
1641461700000|2022-01-06 09:35:00|769316.9|767316.9|769358.4|767358.4|769358.4|767358.4|769286.2|767286.2|27
1641461710000|2022-01-06 09:35:10|769377.2|767377.2|769279.9|767279.9|769446.5|767954.3|768758.9|767253.3|36
1641461720000|2022-01-06 09:35:20|769252.2|767252.2|769120.9|767120.9|769265.2|767773.8|768687.7|767108.7|31
1641461730000|2022-01-06 09:35:30|769121.1|767121.1|768776|766776|769127.2|767127.2|768767.3|766767.3|32
1641461740000|2022-01-06 09:35:40|768767.9|766767.9|768990.4|766990.4|769050.3|767050.3|768764.6|766764.6|38
1641461750000|2022-01-06 09:35:50|768994.6|766994.6|768863.2|766863.2|769025.9|767025.9|768863.2|766863.2|29
1641461760000|2022-01-06 09:36:00|768865.3|766865.3|768493.4|766493.4|768865.3|766865.3|768457.6|766457.6|34
1641461770000|2022-01-06 09:36:10|768521|766521|768680.1|766680.1|768704.4|766704.4|768521|766521|36
1641461780000|2022-01-06 09:36:20|768683.1|766683.1|768714.4|766714.4|768731|766731|768642.3|766642.3|34
1641461790000|2022-01-06 09:36:30|768698.7|766698.7|768494.9|766494.9|768734.6|766734.6|768484|766484|36
1641461800000|2022-01-06 09:36:40|768497.9|766497.9|768480.5|766480.5|768627.5|766627.5|768462|766462|38
1641461810000|2022-01-06 09:36:50|768467.8|766467.8|768428.3|766428.3|768467.8|766932.4|767907.9|766404.1|32
1641461820000|2022-01-06 09:37:00|768391.2|766391.2|768396.5|766396.5|768415.5|766909.1|767899.3|766378.2|30
1641461830000|2022-01-06 09:37:10|768401.1|766401.1|768432.4|766432.4|768440.5|766440.5|768380.4|766380.4|31
1641461840000|2022-01-06 09:37:20|768434.9|766434.9|768482|766482|768515.8|766515.8|768420.9|766420.9|33
1641461850000|2022-01-06 09:37:30|768449.4|766449.4|768369|766369|768505.1|766505.1|768368.9|766368.9|32
1641461860000|2022-01-06 09:37:40|767884.5|766884.5|767903.1|765903.1|768316.9|766896.8|767873.7|765873.7|33
1641461870000|2022-01-06 09:37:50|767919.2|765919.2|768115.1|766115.1|768129.8|766129.8|767895.4|765895.4|39
1641461880000|2022-01-06 09:38:00|768069.8|766069.8|767833.8|765833.8|768081.7|766081.7|767768.6|765768.6|37
1641461890000|2022-01-06 09:38:10|767849.8|765849.8|767550.7|765550.7|767868.2|765868.2|767502.7|765502.7|36
1641461900000|2022-01-06 09:38:20|767540.4|765540.4|767758.1|765758.1|767758.1|765758.1|767540.4|765540.4|38
1641461910000|2022-01-06 09:38:30|767796.9|765796.9|767598.5|765598.5|767796.9|766274.5|767213.8|765563.2|36
1641461920000|2022-01-06 09:38:40|767632.1|765632.1|767238.8|766238.8|767744.4|766238.8|767116|765531.4|37
1641461930000|2022-01-06 09:38:50|767715.7|765715.7|767945.2|765945.2|767945.2|766231|767231|765686.6|31
1641461940000|2022-01-06 09:39:00|767930.1|765930.1|767906.1|765906.1|767945.9|765945.9|767867|765867|32
1641461950000|2022-01-06 09:39:10|767865.7|765865.7|767898.3|765898.3|767960.2|765960.2|767855.9|765855.9|27
1641461960000|2022-01-06 09:39:20|767909.3|765909.3|767876.1|765876.1|767923.3|765923.3|767876.1|765876.1|27
1641461970000|2022-01-06 09:39:30|767894.5|765894.5|767748|765748|767912.5|765912.5|767723.9|765723.9|35
1641461980000|2022-01-06 09:39:40|767772.4|765772.4|767798.5|765798.5|767815.2|765815.2|767772.4|765772.4|28
1641461990000|2022-01-06 09:39:50|767805.2|765805.2|767832.2|765832.2|767837.3|765837.3|767757.7|765757.7|28
1641462000000|2022-01-06 09:40:00|767821.3|765821.3|767842.3|765842.3|767857.5|766336|767321.8|765765.9|31
1641462010000|2022-01-06 09:40:10|767321.2|766321.2|767820|765820|767837.5|766324.6|767300|765816.5|34
1641462020000|2022-01-06 09:40:20|767827.8|765827.8|767585.3|766585.3|768100.7|766589.9|767307|765789.3|36
1641462030000|2022-01-06 09:40:30|767585.4|766585.4|768200|766200|768256.3|766587.7|767585.4|766200|29
1641462040000|2022-01-06 09:40:40|768212.6|766212.6|768162.3|766162.3|768232.8|766603|767603|766154|26
1641462050000|2022-01-06 09:40:50|768164.6|766164.6|768206.4|766206.4|768302.6|766302.6|768164.6|766164.6|32
1641462060000|2022-01-06 09:41:00|768196.5|766196.5|768161.5|766161.5|768208.1|766208.1|768131|766131|35
1641462070000|2022-01-06 09:41:10|768162.2|766162.2|768192.1|766192.1|768217|766217|768141.6|766141.6|29
1641462080000|2022-01-06 09:41:20|768191.6|766191.6|768140.8|766140.8|768191.6|766191.6|768126.4|766126.4|22
1641462090000|2022-01-06 09:41:30|768146.9|766146.9|768335.3|766335.3|768339|766339|768146.9|766146.9|27
1641462100000|2022-01-06 09:41:40|768306.8|766306.8|768322|766322|768330.6|766330.6|768306.8|766306.8|26
1641462110000|2022-01-06 09:41:50|768317.4|766317.4|768326|766326|768346.8|766346.8|768315.5|766315.5|25
1641462120000|2022-01-06 09:42:00|768332.8|766332.8|767816.1|766816.1|768341.3|766828.4|767815.8|766288.2|25
1641462130000|2022-01-06 09:42:10|767816.9|766816.9|767765.3|766765.3|768326.2|766816.9|767760.8|766284.1|28
1641462140000|2022-01-06 09:42:20|768252.6|766252.6|768291.7|766291.7|768297.2|766297.2|768252.6|766252.6|30
1641462150000|2022-01-06 09:42:30|768285.9|766285.9|768273.4|766273.4|768288.9|766288.9|768266|766266|21
1641462160000|2022-01-06 09:42:40|768273.5|766273.5|767857.1|766857.1|768276.4|766857.1|767792.7|766266.7|24
1641462170000|2022-01-06 09:42:50|767851.8|766851.8|768448.9|766448.9|768463.8|766939|767849.5|766438.8|35
1641462180000|2022-01-06 09:43:00|768450.7|766450.7|768467.1|766467.1|768479.3|766479.3|768447.3|766447.3|22
1641462190000|2022-01-06 09:43:10|768464.1|766464.1|768458.2|766458.2|768467.7|766467.7|768446.9|766446.9|21
1641462200000|2022-01-06 09:43:20|768448.6|766448.6|768487.1|766487.1|768487.1|766487.1|768429.7|766429.7|20
1641462210000|2022-01-06 09:43:30|768509.2|766509.2|768577|766577|768604.3|766604.3|768507.8|766507.8|36
1641462220000|2022-01-06 09:43:40|768601.4|766601.4|768594|766594|768617.3|766617.3|768578.2|766578.2|17
1641462230000|2022-01-06 09:43:50|768590.9|766590.9|768599|766599|768612.2|766612.2|768583.9|766583.9|26
1641462240000|2022-01-06 09:44:00|768597.2|766597.2|768369.3|766369.3|768597.2|767023.4|768023.4|766326.7|27
1641462250000|2022-01-06 09:44:10|768373.8|766373.8|768374.6|766374.6|768402.5|766402.5|768360.2|766360.2|24
1641462260000|2022-01-06 09:44:20|768371.2|766371.2|768375.6|766375.6|768398.5|766398.5|768366.9|766366.9|31
1641462270000|2022-01-06 09:44:30|768382.1|766382.1|768438|766438|768462.3|766462.3|768382.1|766382.1|27
1641462280000|2022-01-06 09:44:40|768439.2|766439.2|768354.3|766354.3|768461|766461|768354.3|766354.3|29
1641462290000|2022-01-06 09:44:50|768267.5|766267.5|768334.2|766334.2|768346.3|766346.3|768266.2|766266.2|25
1641462300000|2022-01-06 09:45:00|768334.3|766334.3|768361.7|766361.7|768406.5|766406.5|768334.3|766334.3|31
1641462310000|2022-01-06 09:45:10|768354.2|766354.2|768302.1|766302.1|768362.5|766362.5|768302.1|766302.1|24
1641462320000|2022-01-06 09:45:20|768300.4|766300.4|768305.4|766305.4|768310.4|766310.4|768273|766273|28
1641462330000|2022-01-06 09:45:30|768309|766309|768287.6|766287.6|768331.3|766331.3|768287.6|766287.6|28
1641462340000|2022-01-06 09:45:40|768288|766288|768284.2|766284.2|768288.8|766288.8|768263.4|766263.4|28
1641462350000|2022-01-06 09:45:50|768279|766279|768299.3|766299.3|768299.3|766299.3|768276.2|766276.2|20
1641462360000|2022-01-06 09:46:00|768343.9|766343.9|768110.5|766110.5|768343.9|766695|767695|766093.6|33
1641462370000|2022-01-06 09:46:10|768061.4|766061.4|767950.6|765950.6|768084.3|766084.3|767948.4|765948.4|27
1641462380000|2022-01-06 09:46:20|767945.5|765945.5|767979.9|765979.9|768024.7|766024.7|767945.5|765945.5|29
1641462390000|2022-01-06 09:46:30|767976.7|765976.7|768186.3|766186.3|768204.5|766204.5|767976.7|765976.7|34
1641462400000|2022-01-06 09:46:40|768213.5|766213.5|768283.3|766283.3|768287|766287|768202.3|766202.3|35
1641462410000|2022-01-06 09:46:50|768279.4|766279.4|768120.7|766120.7|768296.3|766296.3|768120.7|766120.7|33
1641462420000|2022-01-06 09:47:00|768122.5|766122.5|768134.5|766134.5|768171.9|766657|767657|766122.5|22
1641462430000|2022-01-06 09:47:10|768116.4|766116.4|768105.9|766105.9|768172.5|766172.5|768105.9|766105.9|24
1641462440000|2022-01-06 09:47:20|768107.6|766107.6|768133.6|766133.6|768162.7|766162.7|768107.6|766107.6|28
1641462450000|2022-01-06 09:47:30|768160.3|766160.3|768165.7|766165.7|768174.9|766174.9|768153.7|766153.7|31
1641462460000|2022-01-06 09:47:40|768159.4|766159.4|768136.2|766136.2|768159.6|766159.6|768097.3|766097.3|26
1641462470000|2022-01-06 09:47:50|768140.4|766140.4|767947.5|765947.5|768146.9|766146.9|767921.1|765921.1|23
1641462480000|2022-01-06 09:48:00|767942.5|765942.5|767805.2|765805.2|767954.8|766370.3|767335|765779.8|33
1641462490000|2022-01-06 09:48:10|767805.3|765805.3|767622.3|765622.3|767824.9|765824.9|767585.7|765585.7|32
1641462500000|2022-01-06 09:48:20|767622.8|765622.8|767853.3|765853.3|767873.1|766142.2|767142.2|765598.8|32
1641462510000|2022-01-06 09:48:30|767834.1|765834.1|767851|765851|767932.7|765932.7|767825.4|765825.4|34
1641462520000|2022-01-06 09:48:40|767855.7|765855.7|767639.4|765639.4|767908.5|765908.5|767570.4|765570.4|31
1641462530000|2022-01-06 09:48:50|767638.4|765638.4|767242.5|765242.5|767645|765645|767227.9|765227.9|30
1641462540000|2022-01-06 09:49:00|767218.9|765218.9|767274.3|765274.3|767274.3|765274.3|767113.3|765113.3|39
1641462550000|2022-01-06 09:49:10|767312.6|765312.6|767452.8|765452.8|767454.5|765454.5|767307.4|765307.4|35
1641462560000|2022-01-06 09:49:20|767456|765456|767558.7|765558.7|767566.4|765566.4|767407.4|765407.4|31
1641462570000|2022-01-06 09:49:30|767558.3|765558.3|767512.7|765512.7|767584.4|765584.4|767503.3|765503.3|29
1641462580000|2022-01-06 09:49:40|767520.3|765520.3|767493|765493|767546.3|765546.3|767465.3|765465.3|31
1641462590000|2022-01-06 09:49:50|767502.8|765502.8|767564.8|765564.8|767606.7|765606.7|767456.7|765456.7|33
1641462600000|2022-01-06 09:50:00|767571.6|765571.6|767471|765471|767571.6|765571.6|767421.1|765421.1|34
1641462610000|2022-01-06 09:50:10|767469.3|765469.3|767179.4|765179.4|767469.3|765469.3|767143.5|765143.5|34
1641462620000|2022-01-06 09:50:20|767196.6|765196.6|767197.7|765197.7|767220|765220|767173.4|765173.4|25
1641462630000|2022-01-06 09:50:30|767199.1|765199.1|767165.1|765165.1|767226.2|765226.2|767165.1|765165.1|28
1641462640000|2022-01-06 09:50:40|767169.5|765169.5|767148.5|765148.5|767171.2|765171.2|767129.7|765129.7|29
1641462650000|2022-01-06 09:50:50|767148.6|765148.6|767121.3|765121.3|767217.5|765735.9|766735.9|765098.9|38
1641462660000|2022-01-06 09:51:00|767124.5|765124.5|767244|765244|767290.2|765290.2|767112|765112|38
1641462670000|2022-01-06 09:51:10|767243.5|765243.5|767228.9|765228.9|767285.4|765285.4|767223.5|765223.5|34
1641462680000|2022-01-06 09:51:20|767216.4|765216.4|767307.4|765307.4|767308.1|765308.1|767216.4|765216.4|38
1641462690000|2022-01-06 09:51:30|767344.7|765344.7|767307.6|765307.6|767369.8|765369.8|767229.8|765229.8|34
1641462700000|2022-01-06 09:51:40|767301.3|765301.3|767347.4|765347.4|767368.5|765868.9|766868.9|765295.9|27
1641462710000|2022-01-06 09:51:50|767368.6|765368.6|767400.4|765400.4|767451.4|765451.4|767360.4|765360.4|33
1641462720000|2022-01-06 09:52:00|767390.2|765390.2|767712.4|765712.4|767712.4|766175.2|766903.3|765390.2|36
1641462730000|2022-01-06 09:52:10|767689.3|765689.3|767827|765827|767829.4|765829.4|767669.2|765669.2|39
1641462740000|2022-01-06 09:52:20|767814|765814|767415.2|765415.2|767882.5|765882.5|767415.2|765415.2|38
1641462750000|2022-01-06 09:52:30|767420.2|765420.2|767477.3|765477.3|767487.4|765487.4|767420.2|765420.2|37
1641462760000|2022-01-06 09:52:40|767446.4|765446.4|767320.7|765320.7|767451.6|765451.6|767320.7|765320.7|31
1641462770000|2022-01-06 09:52:50|767343.5|765343.5|767359.8|765359.8|767397.3|765397.3|767307.7|765307.7|30
1641462780000|2022-01-06 09:53:00|767368.2|765368.2|767555.4|765555.4|767626.2|765626.2|767368.2|765368.2|32
1641462790000|2022-01-06 09:53:10|767550.3|765550.3|767530.3|765530.3|767583.2|765583.2|767442.3|765442.3|33
1641462800000|2022-01-06 09:53:20|767565.4|765565.4|767580.5|765580.5|767661.5|766085.6|767085.6|765551.3|30
1641462810000|2022-01-06 09:53:30|767568.2|765568.2|767433.9|765433.9|767598|765598|767407.5|765407.5|29
1641462820000|2022-01-06 09:53:40|767432.5|765432.5|767384.6|765384.6|767459.2|765459.2|767384.6|765384.6|27
1641462830000|2022-01-06 09:53:50|767356.5|765356.5|767355.5|765355.5|767360.7|765360.7|767302.9|765302.9|29
1641462840000|2022-01-06 09:54:00|767360|765360|767515.6|765515.6|767519|765519|767332.3|765332.3|38
1641462850000|2022-01-06 09:54:10|767510|765510|767586.5|765586.5|767597.6|765597.6|767509.4|765509.4|31
1641462860000|2022-01-06 09:54:20|767598.8|765598.8|767699.2|765699.2|767700.1|765700.1|767598.8|765598.8|29
1641462870000|2022-01-06 09:54:30|767701.3|765701.3|767668.6|765668.6|767701.3|765701.3|767613.8|765613.8|27
1641462880000|2022-01-06 09:54:40|767668.2|765668.2|767653.5|765653.5|767767.7|765767.7|767653.5|765653.5|32
1641462890000|2022-01-06 09:54:50|767653.4|765653.4|767691|765691|767696.1|765696.1|767641|765641|29
1641462900000|2022-01-06 09:55:00|767683.2|765683.2|767713.7|765713.7|767743.6|766212|767212|765675.5|31
1641462910000|2022-01-06 09:55:10|767715.6|765715.6|767718|765718|767743.4|765743.4|767712.1|765712.1|29
1641462920000|2022-01-06 09:55:20|767732|765732|767749.8|765749.8|767749.8|765749.8|767726.2|765726.2|24
1641462930000|2022-01-06 09:55:30|767743.7|765743.7|767688.6|765688.6|767743.7|765743.7|767679.2|765679.2|30
1641462940000|2022-01-06 09:55:40|767687.9|765687.9|767709.3|765709.3|767717.8|765717.8|767663.8|765663.8|21
1641462950000|2022-01-06 09:55:50|767710|765710|767727|765727|767735.5|765735.5|767698.9|765698.9|20
1641462960000|2022-01-06 09:56:00|767732.6|765732.6|767847.1|765847.1|767858|765858|767728.6|765728.6|30
1641462970000|2022-01-06 09:56:10|767850.9|765850.9|767903.9|765903.9|767903.9|765903.9|767830.4|765830.4|31
1641462980000|2022-01-06 09:56:20|767907.7|765907.7|767895.4|765895.4|767974.4|765974.4|767874.5|765874.5|34
1641462990000|2022-01-06 09:56:30|767887.7|765887.7|767881.6|765881.6|767894.1|765894.1|767866.3|765866.3|29
1641463000000|2022-01-06 09:56:40|767884.2|765884.2|767938.7|765938.7|767959.5|765959.5|767869.5|765869.5|27
1641463010000|2022-01-06 09:56:50|767932.9|765932.9|767895.6|765895.6|767952.1|765952.1|767895.6|765895.6|28
1641463020000|2022-01-06 09:57:00|767910.7|765910.7|767839.2|765839.2|767910.7|765910.7|767832.5|765832.5|29
1641463030000|2022-01-06 09:57:10|767841.2|765841.2|767134|766134|767844.6|766308.4|767125.2|765592.1|34
1641463040000|2022-01-06 09:57:20|767162.6|766162.6|767633.3|765633.3|767687|766162.6|767114.1|765617.6|34
1641463050000|2022-01-06 09:57:30|767637.2|765637.2|767478|765478|767637.2|766088|766987.7|765423.9|38
1641463060000|2022-01-06 09:57:40|767465.2|765465.2|767531.8|765531.8|767561|765942.1|766942.1|765451.1|33
1641463070000|2022-01-06 09:57:50|767533.4|765533.4|767500|765500|767622.9|766033.5|766974.4|765463|32
1641463080000|2022-01-06 09:58:00|766852.9|765852.9|767167.3|765167.3|767377.1|765877.9|766797.1|765130.7|38
1641463090000|2022-01-06 09:58:10|767165|765165|767105.5|765105.5|767165|765165|767045.3|765045.3|40
1641463100000|2022-01-06 09:58:20|767131.5|765131.5|767355.2|765355.2|767365.7|765671.5|766671.5|765123.1|36
1641463110000|2022-01-06 09:58:30|767355.4|765355.4|767293.3|765293.3|767355.4|765355.4|767293.3|765293.3|31
1641463120000|2022-01-06 09:58:40|767311.8|765311.8|767464.7|765464.7|767473.5|765981.2|766951.3|765308.6|34
1641463130000|2022-01-06 09:58:50|767459.1|765459.1|767441.9|765441.9|767462.6|765462.6|767412.1|765412.1|31
1641463140000|2022-01-06 09:59:00|767442|765442|767395.1|765395.1|767442|765442|767365|765365|33
1641463150000|2022-01-06 09:59:10|767389.1|765389.1|767581.6|765581.6|767588.5|765588.5|767389.1|765389.1|26
1641463160000|2022-01-06 09:59:20|767583.3|765583.3|767601.9|765601.9|767636.7|765636.7|767492.2|765492.2|31
1641463170000|2022-01-06 09:59:30|767599.5|765599.5|767150|766150|767649.4|766150|767105.9|765575|34
1641463180000|2022-01-06 09:59:40|767145|766145|767157.1|766157.1|767670.9|766158|767138.9|765625.9|34
1641463190000|2022-01-06 09:59:50|767154.2|766154.2|767602.9|765602.9|767661.9|766159.3|767103.6|765586.8|35
1641463200000|2022-01-06 10:00:00|767600.3|765600.3|767512.7|765512.7|767601|765601|767493.5|765493.5|27
1641463210000|2022-01-06 10:00:10|767512.6|765512.6|767349.3|765349.3|767514.7|765514.7|767331.4|765331.4|29
1641463220000|2022-01-06 10:00:20|767359.8|765359.8|767381.3|765381.3|767563|766057.6|766942.9|765359.8|32
1641463230000|2022-01-06 10:00:30|767394.4|765394.4|767350.9|765350.9|767395.8|765395.8|767339.8|765339.8|30
1641463240000|2022-01-06 10:00:40|767356.6|765356.6|767317.7|765317.7|767372.3|765372.3|767309.1|765309.1|29
1641463250000|2022-01-06 10:00:50|767325.7|765325.7|767343.3|765343.3|767376.6|765852.8|766852.8|765300.7|29
1641463260000|2022-01-06 10:01:00|767341|765341|767250.6|765250.6|767342.2|765784.3|766725.6|765221.1|35
1641463270000|2022-01-06 10:01:10|767251.4|765251.4|767157.4|765157.4|767325|765761.5|766761.5|765149.6|29
1641463280000|2022-01-06 10:01:20|767158.5|765158.5|767221.8|765221.8|767221.8|765680.4|766680.4|765155|32
1641463290000|2022-01-06 10:01:30|767223.2|765223.2|767256.3|765256.3|767256.3|765702.8|766702.8|765207.5|28
1641463300000|2022-01-06 10:01:40|767272.3|765272.3|767319.4|765319.4|767360.5|765360.5|767249.8|765249.8|28
1641463310000|2022-01-06 10:01:50|767309.7|765309.7|767266.4|765266.4|767319.4|765319.4|767249.8|765249.8|32
1641463320000|2022-01-06 10:02:00|767274.2|765274.2|767193.3|765193.3|767279.8|765279.8|767174.9|765174.9|39
1641463330000|2022-01-06 10:02:10|767188.9|765188.9|767186.4|765186.4|767192.8|765192.8|767161|765161|27
1641463340000|2022-01-06 10:02:20|767177.3|765177.3|767302.6|765302.6|767311.2|765771.9|766672.4|765163.5|33
1641463350000|2022-01-06 10:02:30|767286.2|765286.2|767282.7|765282.7|767297.2|765297.2|767255.7|765255.7|26
1641463360000|2022-01-06 10:02:40|767277|765277|767393|765393|767403.9|765403.9|767266.7|765266.7|26
1641463370000|2022-01-06 10:02:50|767395|765395|767435|765435|767435.2|765435.2|767369.8|765369.8|25
1641463380000|2022-01-06 10:03:00|767434.5|765434.5|767439|765439|767444.5|765444.5|767372.3|765372.3|29
1641463390000|2022-01-06 10:03:10|767440.8|765440.8|767458.1|765458.1|767471.7|765471.7|767430.4|765430.4|29
1641463400000|2022-01-06 10:03:20|767429.1|765429.1|767456.6|765456.6|767456.6|765456.6|767419.9|765419.9|26
1641463410000|2022-01-06 10:03:30|767457.2|765457.2|767415.4|765415.4|767457.7|765457.7|767403.3|765403.3|31
1641463420000|2022-01-06 10:03:40|767428.1|765428.1|767433.5|765433.5|767436.1|765436.1|767425.7|765425.7|21
1641463430000|2022-01-06 10:03:50|767433.1|765433.1|766980.3|765980.3|767472.9|765980.5|766972.5|765433.1|22
1641463440000|2022-01-06 10:04:00|766979.8|765979.8|767378.5|765378.5|767456.2|765979.8|766979.8|765372.5|28
1641463450000|2022-01-06 10:04:10|767363.9|765363.9|767399.9|765399.9|767442.2|765442.2|767363.9|765363.9|22
1641463460000|2022-01-06 10:04:20|767397.5|765397.5|767438.1|765438.1|767441.4|765441.4|767394|765394|29
1641463470000|2022-01-06 10:04:30|767449.1|765449.1|767443.9|765443.9|767449.1|765449.1|767433.6|765433.6|25
1641463480000|2022-01-06 10:04:40|767445.1|765445.1|766855.1|765855.1|767445.9|765855.5|766840.3|765386.4|23
1641463490000|2022-01-06 10:04:50|766856.8|765856.8|766940|765940|767402.7|765941.2|766851.7|765396.8|24
1641463500000|2022-01-06 10:05:00|766940.2|765940.2|767484.7|765484.7|767547.6|766029.5|766912.1|765478.5|31
1641463510000|2022-01-06 10:05:10|767484|765484|767452.8|765452.8|767484|765484|767435.1|765435.1|29
1641463520000|2022-01-06 10:05:20|767447.1|765447.1|767497.7|765497.7|767507|765992.9|766938.1|765435.5|28
1641463530000|2022-01-06 10:05:30|767498.5|765498.5|767469.2|765469.2|767498.5|765973.2|766965.9|765467.5|24
1641463540000|2022-01-06 10:05:40|767480.4|765480.4|767443.5|765443.5|767480.4|765480.4|767414.7|765414.7|30
1641463550000|2022-01-06 10:05:50|767439.1|765439.1|767427.7|765427.7|767444.1|765444.1|767426.3|765426.3|21
1641463560000|2022-01-06 10:06:00|767433.2|765433.2|767433.3|765433.3|767441|765441|767420.3|765420.3|23
1641463570000|2022-01-06 10:06:10|767434.8|765434.8|767225.9|765225.9|767442.3|765763.9|766763.9|765209.1|24
1641463580000|2022-01-06 10:06:20|767223.5|765223.5|766845.9|765845.9|767361|765861.6|766845.9|765210.4|32
1641463590000|2022-01-06 10:06:30|766850.3|765850.3|766905.7|765905.7|767430|765908.9|766850.2|765341.7|30
1641463600000|2022-01-06 10:06:40|766904.1|765904.1|766981.3|765981.3|767427.5|765996.8|766873.2|765398.4|24
1641463610000|2022-01-06 10:06:50|766975.3|765975.3|767517.9|765517.9|767518.4|765996.1|766975.3|765486.9|26
1641463620000|2022-01-06 10:07:00|767516.5|765516.5|767504.2|765504.2|767521.4|765521.4|767490.1|765490.1|22
1641463630000|2022-01-06 10:07:10|767494.9|765494.9|766878|765878|767513.5|766029.1|766855.7|765345.6|19
1641463640000|2022-01-06 10:07:20|766836.5|765836.5|767365.2|765365.2|767435|765911.3|766836.5|765365.2|32
1641463650000|2022-01-06 10:07:30|766859.8|765859.8|767332.7|765332.7|767391.1|765859.8|766859.6|765308.2|30
1641463660000|2022-01-06 10:07:40|767346.2|765346.2|767365.6|765365.6|767377.6|765377.6|767332.7|765332.7|30
1641463670000|2022-01-06 10:07:50|767364.7|765364.7|767279.3|765279.3|767393.5|765840.8|766814.8|765276.2|25
1641463680000|2022-01-06 10:08:00|767281.6|765281.6|767146.4|765146.4|767281.6|765636.4|766607.6|765111.5|32
1641463690000|2022-01-06 10:08:10|767146.1|765146.1|767145.9|765145.9|767153.2|765153.2|767127.3|765127.3|25
1641463700000|2022-01-06 10:08:20|767151.4|765151.4|767149|765149|767162.4|765671.8|766661.1|765140.5|24
1641463710000|2022-01-06 10:08:30|767145.6|765145.6|766993.9|764993.9|767164.8|765664.7|766636|764993.9|29
1641463720000|2022-01-06 10:08:40|766488.3|765488.3|766726.3|764726.3|766970.9|765488.3|766404.8|764726.3|39
1641463730000|2022-01-06 10:08:50|766699.9|764699.9|766876.1|764876.1|766894.5|765282.3|766282.3|764679.3|38
1641463740000|2022-01-06 10:09:00|766860.5|764860.5|766729.8|764729.8|766871.5|764871.5|766685.4|764685.4|36
1641463750000|2022-01-06 10:09:10|766714.3|764714.3|766753.1|764753.1|766781|764781|766666.2|764666.2|34
1641463760000|2022-01-06 10:09:20|766839.3|764839.3|766630.8|764630.8|766891.2|764891.2|766630.8|764630.8|36
1641463770000|2022-01-06 10:09:30|766630.2|764630.2|766711.5|764711.5|766713.5|764713.5|766630.2|764630.2|29
1641463780000|2022-01-06 10:09:40|766710.7|764710.7|766600|764600|766726.2|765119.7|766030.5|764560.5|33
1641463790000|2022-01-06 10:09:50|766597.1|764597.1|766723|764723|766753|765239.9|766239.9|764597.1|34
1641463800000|2022-01-06 10:10:00|766718.1|764718.1|766590.5|764590.5|766718.1|764718.1|766590.5|764590.5|29
1641463810000|2022-01-06 10:10:10|766556.4|764556.4|766510.2|764510.2|766573.6|764573.6|766484.8|764484.8|36
1641463820000|2022-01-06 10:10:20|766519|764519|766013.4|765013.4|766519|765017.5|765986|764504|34
1641463830000|2022-01-06 10:10:30|766509.4|764509.4|766318|764318|766518.3|764999.4|765780.3|764156.1|39
1641463840000|2022-01-06 10:10:40|766314.4|764314.4|766119|764119|766330.5|764728|765723.2|764119|32
1641463850000|2022-01-06 10:10:50|766090.8|764090.8|766078.8|764078.8|766127.1|764127.1|766065|764065|37
1641463860000|2022-01-06 10:11:00|766100.8|764100.8|766092.9|764092.9|766115.7|764115.7|766066|764066|31
1641463870000|2022-01-06 10:11:10|766090.5|764090.5|766094.8|764094.8|766104.5|764104.5|766079.3|764079.3|28
1641463880000|2022-01-06 10:11:20|766101.1|764101.1|766080.9|764080.9|766106.2|764106.2|766058.4|764058.4|21
1641463890000|2022-01-06 10:11:30|765953.8|763953.8|766012.8|764012.8|766038.8|764038.8|765896|763896|32
1641463900000|2022-01-06 10:11:40|766012.4|764012.4|765995.3|763995.3|766103|764103|765969.9|763969.9|36
1641463910000|2022-01-06 10:11:50|765994.5|763994.5|765950.9|763950.9|765995.7|763995.7|765930.6|763930.6|36
1641463920000|2022-01-06 10:12:00|765948.4|763948.4|765939.5|763939.5|765962.6|763962.6|765904.8|763904.8|35
1641463930000|2022-01-06 10:12:10|765943.9|763943.9|766002.7|764002.7|766013.6|764013.6|765934.7|763934.7|30
1641463940000|2022-01-06 10:12:20|766001|764001|765973.2|763973.2|766005.5|764005.5|765927.9|763927.9|35
1641463950000|2022-01-06 10:12:30|765971.7|763971.7|765956.2|763956.2|765979.1|763979.1|765954.5|763954.5|29
1641463960000|2022-01-06 10:12:40|765957.5|763957.5|766057|764057|766057|764591.5|765537.4|763957.1|24
1641463970000|2022-01-06 10:12:50|766059.8|764059.8|766219.3|764219.3|766219.3|764598.2|765598.2|764059.8|35
1641463980000|2022-01-06 10:13:00|766110.9|764110.9|766142.9|764142.9|766142.9|764580.9|765531.9|764012.9|35
1641463990000|2022-01-06 10:13:10|766122.7|764122.7|765600.6|764600.6|766180.5|764677.7|765582.9|764067.3|34
1641464000000|2022-01-06 10:13:20|765620.5|764620.5|765947.2|763947.2|766108.5|764620.5|765564.8|763928.4|32
1641464010000|2022-01-06 10:13:30|765957.9|763957.9|766008.1|764008.1|766019.1|764495.7|765455.8|763939.1|34
1641464020000|2022-01-06 10:13:40|766011.3|764011.3|765762.1|763762.1|766011.3|764011.3|765756.1|763756.1|36
1641464030000|2022-01-06 10:13:50|765758.2|763758.2|765692.4|763692.4|765777.4|764179.8|765179.8|763648|40
1641464040000|2022-01-06 10:14:00|765749.8|763749.8|765768.6|763768.6|765772|763772|765735.9|763735.9|35
1641464050000|2022-01-06 10:14:10|765763|763763|765811.7|763811.7|765878|764335.7|765261|763735.8|34
1641464060000|2022-01-06 10:14:20|765809.7|763809.7|765796.7|763796.7|765817.5|764293.9|765267.4|763766.9|38
1641464070000|2022-01-06 10:14:30|765784|763784|765835|763835|765872.5|764276.7|765276.7|763754.3|34
1641464080000|2022-01-06 10:14:40|765835.5|763835.5|765841.6|763841.6|765872.3|763872.3|765812.1|763812.1|26
1641464090000|2022-01-06 10:14:50|765851|763851|765938.9|763938.9|765959.2|763959.2|765851|763851|26
1641464100000|2022-01-06 10:15:00|765946.8|763946.8|765921.2|763921.2|765946.8|763946.8|765844.2|763844.2|34
1641464110000|2022-01-06 10:15:10|765938.5|763938.5|765954.8|763954.8|765961.5|763961.5|765932|763932|29
1641464120000|2022-01-06 10:15:20|765948.4|763948.4|766040.5|764040.5|766058.7|764506.3|765506.3|763879.5|32
1641464130000|2022-01-06 10:15:30|766046|764046|766071.3|764071.3|766079.9|764079.9|766042.1|764042.1|31
1641464140000|2022-01-06 10:15:40|766076.1|764076.1|766020.4|764020.4|766131|764623.1|765478.7|763986.2|38
1641464150000|2022-01-06 10:15:50|766008.1|764008.1|765523|764523|766018.2|764533|765518|763994.5|26
1641464160000|2022-01-06 10:16:00|765520.4|764520.4|765484|764484|766032.1|764537.1|765462.8|764032.1|31
1641464170000|2022-01-06 10:16:10|765477.4|764477.4|765860|763860|765895.1|764477.4|765404.8|763806.9|31
1641464180000|2022-01-06 10:16:20|765858.5|763858.5|765975|763975|765979.9|763979.9|765856.9|763856.9|32
1641464190000|2022-01-06 10:16:30|765975.4|763975.4|765987.1|763987.1|765987.1|763987.1|765967.1|763967.1|25
1641464200000|2022-01-06 10:16:40|765988.7|763988.7|765559.7|764559.7|766056.3|764559.7|765551.9|763966.6|29
1641464210000|2022-01-06 10:16:50|765553.6|764553.6|765925.9|763925.9|766064.4|764553.6|765409.7|763925.8|37
1641464220000|2022-01-06 10:17:00|765918.1|763918.1|765792.7|763792.7|765927.6|764416.6|765398.8|763748.2|32
1641464230000|2022-01-06 10:17:10|765800|763800|765679|763679|765808.5|763808.5|765679|763679|28
1641464240000|2022-01-06 10:17:20|765698.4|763698.4|765705.7|763705.7|765732.8|764191.9|765191.9|763650.5|28
1641464250000|2022-01-06 10:17:30|765710.6|763710.6|765171.2|764171.2|765710.6|764188.3|765152.4|763700|30
1641464260000|2022-01-06 10:17:40|765161.3|764161.3|765440.1|763440.1|765676|764173.5|765083.9|763385.3|35
1641464270000|2022-01-06 10:17:50|765461.6|763461.6|765542.6|763542.6|765544.9|763544.9|765401.8|763401.8|38
1641464280000|2022-01-06 10:18:00|765518.5|763518.5|765659.3|763659.3|765681.5|763681.5|765518.5|763518.5|38
1641464290000|2022-01-06 10:18:10|765623.6|763623.6|765670.8|763670.8|765713|764235.2|765235.2|763615.6|36
1641464300000|2022-01-06 10:18:20|765565.1|763565.1|765479.7|763479.7|765565.1|763565.1|765427.5|763427.5|36
1641464310000|2022-01-06 10:18:30|765485.9|763485.9|765429.3|763429.3|765492.3|763896.6|764896.6|763373.4|29
1641464320000|2022-01-06 10:18:40|765450.2|763450.2|765085.8|763085.8|765464.5|763922.6|764862.6|763050.7|39
1641464330000|2022-01-06 10:18:50|765029.7|763029.7|765219.5|763219.5|765292.5|763292.5|765029.7|763029.7|40
1641464340000|2022-01-06 10:19:00|765182.4|763182.4|765089.8|763089.8|765278.9|763278.9|765046.9|763046.9|37
1641464350000|2022-01-06 10:19:10|765089.1|763089.1|765057.4|763057.4|765092.8|763092.8|765020.6|763020.6|34
1641464360000|2022-01-06 10:19:20|765057|763057|764972.5|762972.5|765057|763057|764920|762920|37
1641464370000|2022-01-06 10:19:30|764962.2|762962.2|764944.4|762944.4|764993.8|762993.8|764918.4|762918.4|37
1641464380000|2022-01-06 10:19:40|764945.9|762945.9|764404.1|763404.1|764954.2|763404.1|764400.1|762893|38
1641464390000|2022-01-06 10:19:50|764904.1|762904.1|764645.7|762645.7|764907.8|763413.5|764354.2|762587.7|39
1641464400000|2022-01-06 10:20:00|764636.7|762636.7|764193.2|762193.2|764645.5|762645.5|764193.2|762193.2|40
1641464410000|2022-01-06 10:20:10|764224.1|762224.1|764522.1|762522.1|764620|762620|764061.4|762061.4|40
1641464420000|2022-01-06 10:20:20|764530|762530|764590.9|762590.9|764635.2|762635.2|764524.1|762524.1|39
1641464430000|2022-01-06 10:20:30|764581.1|762581.1|764584.2|762584.2|764599.3|762599.3|764571.5|762571.5|31
1641464440000|2022-01-06 10:20:40|764586.1|762586.1|764690.9|762690.9|764690.9|762690.9|764583.1|762583.1|35
1641464450000|2022-01-06 10:20:50|764708.5|762708.5|765129.1|763129.1|765129.1|763129.1|764696.4|762696.4|39
1641464460000|2022-01-06 10:21:00|765128.5|763128.5|765107.3|763107.3|765164.9|763164.9|764980|762980|36
1641464470000|2022-01-06 10:21:10|765102.4|763102.4|765113.6|763113.6|765153.5|763153.5|765009.2|763009.2|35
1641464480000|2022-01-06 10:21:20|765101.8|763101.8|765135.8|763135.8|765176.8|763176.8|765081.3|763081.3|34
1641464490000|2022-01-06 10:21:30|765136.5|763136.5|765026.5|763026.5|765136.5|763136.5|764977.3|762977.3|32
1641464500000|2022-01-06 10:21:40|765027.6|763027.6|765115.1|763115.1|765138.9|763138.9|765011.1|763011.1|38
1641464510000|2022-01-06 10:21:50|765120.4|763120.4|765063.4|763063.4|765131.1|763131.1|765016|763016|33
1641464520000|2022-01-06 10:22:00|765049|763049|765044.9|763044.9|765109.4|763109.4|764990.8|762990.8|33
1641464530000|2022-01-06 10:22:10|765080.4|763080.4|765056.4|763056.4|765108.9|763108.9|765047.1|763047.1|26
1641464540000|2022-01-06 10:22:20|765049.5|763049.5|765000.6|763000.6|765061.2|763061.2|764880.4|762880.4|33
1641464550000|2022-01-06 10:22:30|765000.1|763000.1|765055|763055|765078.8|763078.8|764998.9|762998.9|27
1641464560000|2022-01-06 10:22:40|765053.5|763053.5|764610.4|762610.4|765053.5|763053.5|764610.4|762610.4|34
1641464570000|2022-01-06 10:22:50|764626.9|762626.9|764793.9|762793.9|764833.9|762833.9|764595.6|762595.6|35
1641464580000|2022-01-06 10:23:00|764790.3|762790.3|764731|762731|764816.8|762816.8|764692.8|762692.8|28
1641464590000|2022-01-06 10:23:10|764725.5|762725.5|764609.8|762609.8|764750.4|762750.4|764607.8|762607.8|24
1641464600000|2022-01-06 10:23:20|764668.1|762668.1|764421.1|762421.1|764668.1|763129.6|764092.8|762421.1|33
1641464610000|2022-01-06 10:23:30|764373.9|762373.9|764086.6|763086.6|764607.8|763119.4|763868.1|762373.9|37
1641464620000|2022-01-06 10:23:40|764109.5|763109.5|764132.5|763132.5|764154.9|763154.9|764090.9|763090.9|32
1641464630000|2022-01-06 10:23:50|764134|763134|764670.2|762670.2|764673.8|763163|764134|762665.2|29
1641464640000|2022-01-06 10:24:00|764663.7|762663.7|764196.7|763196.7|764676.8|763211.9|764150.3|762652.7|24
1641464650000|2022-01-06 10:24:10|764205.5|763205.5|764211.3|763211.3|764247.7|763247.7|764189.7|763189.7|35
1641464660000|2022-01-06 10:24:20|764216.8|763216.8|764250.6|763250.6|764717.9|763250.6|764196.9|762706.4|32
1641464670000|2022-01-06 10:24:30|764238.7|763238.7|764244.5|763244.5|764253.9|763253.9|764219.4|763219.4|28
1641464680000|2022-01-06 10:24:40|764245.3|763245.3|764126.6|763126.6|764657.1|763249.2|764119.2|762651|28
1641464690000|2022-01-06 10:24:50|764644.2|762644.2|764160.4|763160.4|764672.6|763164.2|764135.4|762644.2|28
1641464700000|2022-01-06 10:25:00|764157.4|763157.4|763972.2|762972.2|764657.4|763212.5|763972.2|762642.4|28
1641464710000|2022-01-06 10:25:10|763963.4|762963.4|763886.6|762886.6|764392.7|762987|763872.4|762370.1|37
1641464720000|2022-01-06 10:25:20|763863.8|762863.8|764254.3|762254.3|764294.3|762890.3|763863.8|762238.9|32
1641464730000|2022-01-06 10:25:30|764245.9|762245.9|763820|762820|764351.8|762838.1|763817.3|762245.3|30
1641464740000|2022-01-06 10:25:40|763827.1|762827.1|763796.6|762796.6|764323.9|762827.1|763765.4|762321.2|29
1641464750000|2022-01-06 10:25:50|763795.2|762795.2|763795.4|762795.4|763814.7|762814.7|763787.3|762787.3|26
1641464760000|2022-01-06 10:26:00|763798.4|762798.4|764261.3|762261.3|764261.3|762800.8|763641.7|762136.5|36
1641464770000|2022-01-06 10:26:10|764265.9|762265.9|764190.3|762190.3|764274.4|762274.4|764151.9|762151.9|31
1641464780000|2022-01-06 10:26:20|764190.4|762190.4|764347.8|762347.8|764358.5|762860.5|763837.4|762190.4|31
1641464790000|2022-01-06 10:26:30|764342.2|762342.2|763997.4|761997.4|764345.5|762661.8|763573.3|761995.8|32
1641464800000|2022-01-06 10:26:40|763970.1|761970.1|763595.7|761595.7|763992|761992|763540.5|761540.5|39
1641464810000|2022-01-06 10:26:50|763543|761543|763411.4|761411.4|763603.9|761603.9|763341.3|761341.3|40
1641464820000|2022-01-06 10:27:00|763401.9|761401.9|763420.2|761420.2|763471.1|761471.1|763231.9|761231.9|37
1641464830000|2022-01-06 10:27:10|763421.3|761421.3|763593.3|761593.3|763603.1|761603.1|763400.1|761400.1|36
1641464840000|2022-01-06 10:27:20|763584.6|761584.6|763640.2|761640.2|763640.2|761640.2|763568.8|761568.8|29
1641464850000|2022-01-06 10:27:30|763638.6|761638.6|763807.9|761807.9|763817.5|761817.5|763627.6|761627.6|32
1641464860000|2022-01-06 10:27:40|763807.4|761807.4|763823.7|761823.7|763823.7|761823.7|763764.8|761764.8|29
1641464870000|2022-01-06 10:27:50|763831|761831|763836.4|761836.4|763858.5|761858.5|763778.7|761778.7|30
1641464880000|2022-01-06 10:28:00|763837|761837|763791.6|761791.6|763862.1|761862.1|763791.6|761791.6|23
1641464890000|2022-01-06 10:28:10|763801.6|761801.6|763654.7|761654.7|763859.5|761859.5|763628.6|761628.6|32
1641464900000|2022-01-06 10:28:20|763656.9|761656.9|763730.8|761730.8|763730.8|761730.8|763634.6|761634.6|19
1641464910000|2022-01-06 10:28:30|763722.3|761722.3|763902.6|761902.6|763908.1|761908.1|763719.1|761719.1|29
1641464920000|2022-01-06 10:28:40|763867.6|761867.6|763824.2|761824.2|763946.5|762357.3|763338|761820.5|26
1641464930000|2022-01-06 10:28:50|763823.8|761823.8|763355.9|762355.9|763872.7|762355.9|763304.2|761823.8|24
1641464940000|2022-01-06 10:29:00|763356.4|762356.4|763372.2|762372.2|763856.5|762375.6|763300.9|761791.2|31
1641464950000|2022-01-06 10:29:10|763363.1|762363.1|763943.9|761943.9|764050.9|762576.4|763363|761924.1|27
1641464960000|2022-01-06 10:29:20|763913.3|761913.3|764002.6|762002.6|764021.2|762494.2|763365.4|761881.6|30
1641464970000|2022-01-06 10:29:30|764013.4|762013.4|764014.4|762014.4|764025.9|762025.9|763997.2|761997.2|26
1641464980000|2022-01-06 10:29:40|764015.1|762015.1|764014.8|762014.8|764056.5|762056.5|764010.3|762010.3|34
1641464990000|2022-01-06 10:29:50|764033.7|762033.7|763537.1|761537.1|764050.6|762503.8|763353.2|761532.1|38
1641465000000|2022-01-06 10:30:00|763518.2|761518.2|763360.4|761360.4|763518.2|761518.2|763269|761269|40
1641465010000|2022-01-06 10:30:10|763387.1|761387.1|763465|761465|763563.2|761954.5|762954.5|761387.1|38
1641465020000|2022-01-06 10:30:20|763489.1|761489.1|763536.6|761536.6|763557.1|761557.1|763449.7|761449.7|37
1641465030000|2022-01-06 10:30:30|763538.5|761538.5|763554.9|761554.9|763554.9|761554.9|763459.9|761459.9|31
1641465040000|2022-01-06 10:30:40|763548.3|761548.3|763673.8|761673.8|763673.8|762141.3|762955.8|761483.3|33
1641465050000|2022-01-06 10:30:50|763670.9|761670.9|763689.7|761689.7|763699.7|762174.5|763102.6|761634.2|26
1641465060000|2022-01-06 10:31:00|763691.6|761691.6|763718.2|761718.2|763724.3|762186.2|763119|761647|33
1641465070000|2022-01-06 10:31:10|763156.8|762156.8|763310|762310|763837|762310|763156.8|761698.6|38
1641465080000|2022-01-06 10:31:20|763328|762328|763895.5|761895.5|763936.5|762398.4|763311.6|761821.6|32
1641465090000|2022-01-06 10:31:30|763897.5|761897.5|763394.5|762394.5|763967.2|762402.4|763370.2|761870|32
1641465100000|2022-01-06 10:31:40|763372.1|762372.1|764040.9|762040.9|764054.3|762488.8|763372.1|761924.5|32
1641465110000|2022-01-06 10:31:50|764045|762045|764112.8|762112.8|764138|762631.3|763617.6|762024.4|33
1641465120000|2022-01-06 10:32:00|764108.3|762108.3|763569.9|762569.9|764108.3|762593.4|763525.9|762037.9|33
1641465130000|2022-01-06 10:32:10|763600.8|762600.8|764085.7|762085.7|764130.1|762618.4|763569.7|762085.7|29
1641465140000|2022-01-06 10:32:20|764103.4|762103.4|764026.5|762026.5|764152.9|762630.1|763533.4|762026.5|30
1641465150000|2022-01-06 10:32:30|763530.5|762530.5|764095.4|762095.4|764116.5|762560.2|763518.9|762043.1|36
1641465160000|2022-01-06 10:32:40|764074|762074|763617.5|762617.5|764156.4|762617.5|763610.7|762071.8|33
1641465170000|2022-01-06 10:32:50|763628.9|762628.9|763613|762613|764150|762646.6|763613|762117.2|25
1641465180000|2022-01-06 10:33:00|763632.4|762632.4|763623|762623|764231|762785.5|763623|762122|29
1641465190000|2022-01-06 10:33:10|763619.4|762619.4|763682.6|762682.6|764204.7|762682.6|763613.9|762114.8|32
1641465200000|2022-01-06 10:33:20|763675.5|762675.5|763711.9|762711.9|764219.2|762725.2|763655.4|762150.2|33
1641465210000|2022-01-06 10:33:30|763688.7|762688.7|763818|762818|764281.9|762831.8|763670.9|762160.3|28
1641465220000|2022-01-06 10:33:40|763824.9|762824.9|764340.3|762340.3|764384.5|762871.4|763782.1|762278.3|33
1641465230000|2022-01-06 10:33:50|764315.6|762315.6|764520.7|762520.7|764532.3|763047.1|763812.5|762313.1|37
1641465240000|2022-01-06 10:34:00|764541.8|762541.8|764569.6|762569.6|764584.8|763074.4|764048.1|762516.6|31
1641465250000|2022-01-06 10:34:10|764574.5|762574.5|764885.4|762885.4|764900.6|762900.6|764574.5|762574.5|37
1641465260000|2022-01-06 10:34:20|764886.4|762886.4|764932.1|762932.1|764951.9|762951.9|764870.7|762870.7|37
1641465270000|2022-01-06 10:34:30|764944.2|762944.2|764714.8|762714.8|764944.2|763242.9|764206.3|762699.3|36
1641465280000|2022-01-06 10:34:40|764729.3|762729.3|764686.6|762686.6|764791.8|763156.6|764135|762676.9|29
1641465290000|2022-01-06 10:34:50|764670.4|762670.4|764710.1|762710.1|764754|762754|764669.6|762669.6|25
1641465300000|2022-01-06 10:35:00|764714.4|762714.4|764680.8|762680.8|764737.1|762737.1|764680.8|762680.8|31
1641465310000|2022-01-06 10:35:10|764676.6|762676.6|764477.4|762477.4|764678|763153.7|764110|762477.4|32
1641465320000|2022-01-06 10:35:20|764489.9|762489.9|764510|762510|764557.5|762557.5|764468.8|762468.8|35
1641465330000|2022-01-06 10:35:30|764514.8|762514.8|764326|762326|764514.8|762835.7|763835.7|762208|33
1641465340000|2022-01-06 10:35:40|764328.7|762328.7|764128.5|762128.5|764338.5|762793.8|763741.3|762109.9|36
1641465350000|2022-01-06 10:35:50|764144.3|762144.3|764162.1|762162.1|764188.5|762630.1|763630.1|762088|36
1641465360000|2022-01-06 10:36:00|764151.4|762151.4|763950.4|761950.4|764159.6|762646|763601.5|761950.4|32
1641465370000|2022-01-06 10:36:10|763957|761957|763947.7|761947.7|763980.6|761980.6|763908.7|761908.7|38
1641465380000|2022-01-06 10:36:20|763918.3|761918.3|763740.2|761740.2|763938.4|761938.4|763740.2|761740.2|40
1641465390000|2022-01-06 10:36:30|763731.1|761731.1|763801.9|761801.9|763806.5|761806.5|763723.1|761723.1|37
1641465400000|2022-01-06 10:36:40|763794.2|761794.2|763880|761880|763880|762331.4|763301.2|761794.2|30
1641465410000|2022-01-06 10:36:50|763833.1|761833.1|763710|761710|763841|762297.2|763186.2|761709.4|34
1641465420000|2022-01-06 10:37:00|763702.8|761702.8|763202.4|762202.4|763736|762202.4|763202.4|761700.9|35
1641465430000|2022-01-06 10:37:10|763750|761750|763747.7|761747.7|763750|761750|763679.8|761679.8|27
1641465440000|2022-01-06 10:37:20|763735|761735|763249.7|762249.7|763779.8|762266.7|763200.6|761717.4|32
1641465450000|2022-01-06 10:37:30|763268.5|762268.5|763309|762309|763337|762337|763251.4|762251.4|21
1641465460000|2022-01-06 10:37:40|763422.6|762422.6|763421|762421|763941.6|762443|763397.8|761910.9|27
1641465470000|2022-01-06 10:37:50|763409.6|762409.6|763268.2|762268.2|763816.1|762430.9|763268.2|761791.1|22
1641465480000|2022-01-06 10:38:00|763776.1|761776.1|763652|761652|763776.1|762237.7|763189.2|761625.5|37
1641465490000|2022-01-06 10:38:10|763654.2|761654.2|763513.3|761513.3|763658.1|761658.1|763443.7|761443.7|36
1641465500000|2022-01-06 10:38:20|763508.8|761508.8|763550.3|761550.3|763630.6|761630.6|763495.3|761495.3|32
1641465510000|2022-01-06 10:38:30|763545.1|761545.1|763690.8|761690.8|763697.5|761697.5|763545.1|761545.1|32
1641465520000|2022-01-06 10:38:40|763693.4|761693.4|763752|761752|763771|761771|763687.3|761687.3|28
1641465530000|2022-01-06 10:38:50|763749.2|761749.2|763750.1|761750.1|763773.3|761773.3|763743.6|761743.6|31
1641465540000|2022-01-06 10:39:00|763778.8|761778.8|763444.5|761444.5|763778.8|761943.6|762905.8|761365|38
1641465550000|2022-01-06 10:39:10|763441.7|761441.7|763482.9|761482.9|763486.1|761982.7|762982.7|761439.7|32
1641465560000|2022-01-06 10:39:20|763494.1|761494.1|763326.5|761326.5|763494.1|761494.1|763292.3|761292.3|35
1641465570000|2022-01-06 10:39:30|763330.5|761330.5|763325.1|761325.1|763359.6|761809.9|762807.7|761295.7|35
1641465580000|2022-01-06 10:39:40|763327.6|761327.6|763331.1|761331.1|763350.4|761814.7|762795.9|761307.3|33
1641465590000|2022-01-06 10:39:50|763330.8|761330.8|763305.6|761305.6|763331.1|761331.1|763284|761284|33
1641465600000|2022-01-06 10:40:00|763300.8|761300.8|762999.3|760999.3|763329.4|761745.9|762745.9|760822.4|39
1641465610000|2022-01-06 10:40:10|762963.1|760963.1|762878.7|760878.7|763057.5|761057.5|762878.7|760878.7|39
1641465620000|2022-01-06 10:40:20|762797.2|760797.2|762935.4|760935.4|762945.6|760945.6|762797.2|760797.2|38
1641465630000|2022-01-06 10:40:30|762889.3|760889.3|762644|760644|762944.2|761405.4|762405.4|760644|40
1641465640000|2022-01-06 10:40:40|762646.3|760646.3|762662.6|760662.6|762693.3|760693.3|762448.6|760448.6|40
1641465650000|2022-01-06 10:40:50|762628.5|760628.5|762852.2|760852.2|762871.3|760871.3|762583.8|760583.8|35
1641465660000|2022-01-06 10:41:00|762848.1|760848.1|763379.7|761379.7|763427.9|761427.9|762804.5|760804.5|37
1641465670000|2022-01-06 10:41:10|763382.6|761382.6|763347|761347|763430.9|761430.9|763332.5|761332.5|38
1641465680000|2022-01-06 10:41:20|763342.2|761342.2|763446.2|761446.2|763499.1|761499.1|763341|761341|36
1641465690000|2022-01-06 10:41:30|763450.6|761450.6|763533.1|761533.1|763560.6|761560.6|763411.6|761411.6|33
1641465700000|2022-01-06 10:41:40|763536.7|761536.7|763684.4|761684.4|763743|762132.8|763132.8|761531.4|32
1641465710000|2022-01-06 10:41:50|763692.6|761692.6|763532.2|761532.2|763720|761720|763530.1|761530.1|38
1641465720000|2022-01-06 10:42:00|763543.7|761543.7|763594.2|761594.2|763619.4|761619.4|763396.1|761396.1|38
1641465730000|2022-01-06 10:42:10|763604.4|761604.4|763818.9|761818.9|763818.9|761818.9|763592.9|761592.9|37
1641465740000|2022-01-06 10:42:20|763857.3|761857.3|763751.2|761751.2|763857.3|761857.3|763722.8|761722.8|29
1641465750000|2022-01-06 10:42:30|763746.5|761746.5|763822.3|761822.3|763827.5|761827.5|763746.5|761746.5|28
1641465760000|2022-01-06 10:42:40|763824.7|761824.7|763575.7|761575.7|763824.7|762256.5|763256.5|761559.5|28
1641465770000|2022-01-06 10:42:50|763554.5|761554.5|763555|761555|763633.2|761633.2|763548.5|761548.5|24
1641465780000|2022-01-06 10:43:00|763538.5|761538.5|763645.2|761645.2|763645.2|761645.2|763516|761516|29
1641465790000|2022-01-06 10:43:10|763613|761613|763594.6|761594.6|763613.2|761613.2|763551.9|761551.9|28
1641465800000|2022-01-06 10:43:20|763610.8|761610.8|763574.3|761574.3|763695.7|761695.7|763565.9|761565.9|36
1641465810000|2022-01-06 10:43:30|763553.1|761553.1|763212.7|761212.7|763599.8|761599.8|763212.7|761212.7|23
1641465820000|2022-01-06 10:43:40|763188.4|761188.4|762465.5|760465.5|763223.5|761223.5|762465.5|760465.5|40
1641465830000|2022-01-06 10:43:50|762467.3|760467.3|762521.4|760521.4|762589.7|760589.7|762353.4|760353.4|40
1641465840000|2022-01-06 10:44:00|762521.2|760521.2|762292.1|760292.1|762528.1|760528.1|762292.1|760292.1|39
1641465850000|2022-01-06 10:44:10|762313.9|760313.9|762360.9|760360.9|762487.8|760487.8|762269.3|760269.3|40
1641465860000|2022-01-06 10:44:20|762358.7|760358.7|762368.2|760368.2|762418.4|760418.4|762297.5|760297.5|37
1641465870000|2022-01-06 10:44:30|762365.7|760365.7|762419.9|760419.9|762449|760449|762365.7|760365.7|38
1641465880000|2022-01-06 10:44:40|762432.3|760432.3|762119.6|760119.6|762432.3|760432.3|762073.1|760073.1|35
1641465890000|2022-01-06 10:44:50|762110.4|760110.4|762189|760189|762189|760189|762074.9|760074.9|37
1641465900000|2022-01-06 10:45:00|762207.5|760207.5|761972.8|759972.8|762207.5|760207.5|761967.7|759967.7|39
1641465910000|2022-01-06 10:45:10|761985.3|759985.3|762271.7|760271.7|762285.2|760285.2|761985.3|759985.3|39
1641465920000|2022-01-06 10:45:20|762278.5|760278.5|761977.1|759977.1|762280.5|760280.5|761964.2|759964.2|40
1641465930000|2022-01-06 10:45:30|762000.8|760000.8|762028.4|760028.4|762028.4|760028.4|761609.7|759609.7|38
1641465940000|2022-01-06 10:45:40|761996.4|759996.4|761788|759788|762021.7|760021.7|761719.1|759719.1|37
1641465950000|2022-01-06 10:45:50|761778|759778|761645.7|759645.7|761887.5|759887.5|761483.8|759483.8|38
1641465960000|2022-01-06 10:46:00|761648.8|759648.8|761940.4|759940.4|761983.8|759983.8|761647.3|759647.3|39
1641465970000|2022-01-06 10:46:10|761906|759906|761832.2|759832.2|761913.9|759913.9|761832.2|759832.2|32
1641465980000|2022-01-06 10:46:20|761775.2|759775.2|761610.8|759610.8|761775.2|759775.2|761610.8|759610.8|37
1641465990000|2022-01-06 10:46:30|761629.9|759629.9|761571.9|759571.9|761629.9|759629.9|761434.6|759434.6|37
1641466000000|2022-01-06 10:46:40|761581.4|759581.4|761930.8|759930.8|761943.1|759943.1|761550.4|759550.4|39
1641466010000|2022-01-06 10:46:50|761946.6|759946.6|762142.3|760142.3|762202.5|760202.5|761946.6|759946.6|35
1641466020000|2022-01-06 10:47:00|762148|760148|762105|760105|762152.3|760152.3|762099.7|760099.7|26
1641466030000|2022-01-06 10:47:10|762094.6|760094.6|761765.7|759765.7|762152.2|760152.2|761738.9|759738.9|35
1641466040000|2022-01-06 10:47:20|761767.9|759767.9|762123.2|760123.2|762123.2|760123.2|761762.1|759762.1|39
1641466050000|2022-01-06 10:47:30|762120.4|760120.4|762378.5|760378.5|762416.6|760416.6|762120.4|760120.4|35
1641466060000|2022-01-06 10:47:40|762363.2|760363.2|762267.1|760267.1|762478.5|760478.5|762245.6|760245.6|37
1641466070000|2022-01-06 10:47:50|762274.9|760274.9|762362.7|760362.7|762365.1|760365.1|762274.9|760274.9|32
1641466080000|2022-01-06 10:48:00|762343.6|760343.6|762445.6|760445.6|762445.6|760445.6|762343.6|760343.6|31
1641466090000|2022-01-06 10:48:10|762437.9|760437.9|762524.7|760524.7|762524.7|760524.7|762414.9|760414.9|35
1641466100000|2022-01-06 10:48:20|762520.5|760520.5|762373|760373|762520.5|760520.5|762350.9|760350.9|28
1641466110000|2022-01-06 10:48:30|762357.2|760357.2|762367.5|760367.5|762470|760470|762330.1|760330.1|26
1641466120000|2022-01-06 10:48:40|762363.7|760363.7|762446.4|760446.4|762457.5|760881.1|761881.1|760346.3|26
1641466130000|2022-01-06 10:48:50|762414.1|760414.1|762559.5|760559.5|762559.5|760892.7|761892.7|760387.1|37
1641466140000|2022-01-06 10:49:00|762536.4|760536.4|762593.9|760593.9|762632.1|760632.1|762534|760534|27
1641466150000|2022-01-06 10:49:10|762604.5|760604.5|762637.2|760637.2|762643.2|760643.2|762576.7|760576.7|27
1641466160000|2022-01-06 10:49:20|762623.8|760623.8|762586.9|760586.9|762637.3|760637.3|762536.4|760536.4|23
1641466170000|2022-01-06 10:49:30|762616.5|760616.5|762603.2|760603.2|762630|760630|762431.2|760431.2|34
1641466180000|2022-01-06 10:49:40|762605|760605|762757.2|760757.2|762757.2|760757.2|762583.5|760583.5|31
1641466190000|2022-01-06 10:49:50|762783.8|760783.8|762570.1|760570.1|762791|760791|762570.1|760570.1|31
1641466200000|2022-01-06 10:50:00|762560.9|760560.9|762408.6|760408.6|762621.5|760621.5|762408.6|760408.6|35
1641466210000|2022-01-06 10:50:10|762407.6|760407.6|762365.8|760365.8|762414.2|760414.2|762333.3|760333.3|32
1641466220000|2022-01-06 10:50:20|762362.9|760362.9|762536.4|760536.4|762538.3|760904.8|761904.8|760362.9|36
1641466230000|2022-01-06 10:50:30|762537|760537|762479.9|760479.9|762537|760537|762451.4|760451.4|32
1641466240000|2022-01-06 10:50:40|762498.8|760498.8|762054.5|760054.5|762530|760530|762011.5|760011.5|30
1641466250000|2022-01-06 10:50:50|762054.6|760054.6|761786.2|759786.2|762094.7|760094.7|761602.2|759602.2|35
1641466260000|2022-01-06 10:51:00|761661|759661|761702.3|759702.3|761767.4|759767.4|761624.7|759624.7|38
1641466270000|2022-01-06 10:51:10|761738|759738|761536.9|759536.9|761738|759738|761502.3|759502.3|39
1641466280000|2022-01-06 10:51:20|761539.3|759539.3|761505.4|759505.4|761602.3|759602.3|761283.6|759283.6|39
1641466290000|2022-01-06 10:51:30|761498|759498|761491.8|759491.8|761646|760056.1|761056.1|759346.6|40
1641466300000|2022-01-06 10:51:40|761505.8|759505.8|761453.9|759453.9|761554.1|759554.1|761448.1|759448.1|38
1641466310000|2022-01-06 10:51:50|761495.1|759495.1|761645.4|759645.4|761645.4|759645.4|761415.4|759415.4|35
1641466320000|2022-01-06 10:52:00|761638.3|759638.3|761156.3|759156.3|761663.3|759663.3|761156.3|759156.3|39
1641466330000|2022-01-06 10:52:10|761169.7|759169.7|761291.6|759291.6|761321.1|759321.1|761103.5|759103.5|39
1641466340000|2022-01-06 10:52:20|761311.4|759311.4|761486.3|759486.3|761499|759499|761310.5|759310.5|35
1641466350000|2022-01-06 10:52:30|761480.7|759480.7|761650.5|759650.5|761650.5|759650.5|761447.9|759447.9|35
1641466360000|2022-01-06 10:52:40|761656.2|759656.2|761807.1|759807.1|761840.9|759840.9|761624.7|759624.7|35
1641466370000|2022-01-06 10:52:50|761803.9|759803.9|761767.5|759767.5|761815.3|759815.3|761592.5|759592.5|34
1641466380000|2022-01-06 10:53:00|761733.9|759733.9|761822.7|759822.7|761827.3|759827.3|761733.9|759733.9|34
1641466390000|2022-01-06 10:53:10|761820.8|759820.8|761731|759731|761860.6|759860.6|761595.4|759595.4|33
1641466400000|2022-01-06 10:53:20|761708.4|759708.4|761748.3|759748.3|761768.2|759768.2|761702|759702|27
1641466410000|2022-01-06 10:53:30|761759.6|759759.6|761841.5|759841.5|761841.5|759841.5|761716.4|759716.4|29
1641466420000|2022-01-06 10:53:40|761805.8|759805.8|761911.2|759911.2|761940|759940|761805.8|759805.8|36
1641466430000|2022-01-06 10:53:50|761909.7|759909.7|761812.7|759812.7|761924.9|759924.9|761812.7|759812.7|33
1641466440000|2022-01-06 10:54:00|761793.1|759793.1|761779.4|759779.4|761805|759805|761695|759695|30
1641466450000|2022-01-06 10:54:10|761788.9|759788.9|761984.1|759984.1|762037.5|760424.6|761424.6|759788.9|34
1641466460000|2022-01-06 10:54:20|761995.3|759995.3|762083.3|760083.3|762096.5|760514.7|761514.7|759974.9|29
1641466470000|2022-01-06 10:54:30|762081.4|760081.4|762016|760016|762101.7|760101.7|762016|760016|26
1641466480000|2022-01-06 10:54:40|762018.6|760018.6|761969.5|759969.5|762051.7|760051.7|761890.4|759890.4|30
1641466490000|2022-01-06 10:54:50|761978.1|759978.1|761296.5|760296.5|762043.5|760296.5|761269.8|759775|32
1641466500000|2022-01-06 10:55:00|761795.4|759795.4|761906.5|759906.5|761920.4|760404.6|761404.6|759706.8|35
1641466510000|2022-01-06 10:55:10|761889.7|759889.7|761679.8|759679.8|761889.7|760286.6|761232.4|759679.8|34
1641466520000|2022-01-06 10:55:20|761626.2|759626.2|761653|759653|761680.8|759680.8|761625.7|759625.7|26
1641466530000|2022-01-06 10:55:30|761636.7|759636.7|761728.5|759728.5|761728.5|759728.5|761627|759627|29
1641466540000|2022-01-06 10:55:40|761720.8|759720.8|761785.2|759785.2|761794.6|759794.6|761720.5|759720.5|35
1641466550000|2022-01-06 10:55:50|761796.2|759796.2|761783.9|759783.9|761814.5|759814.5|761684.7|759684.7|33
1641466560000|2022-01-06 10:56:00|761776.9|759776.9|761757.7|759757.7|761812.2|759812.2|761736.3|759736.3|28
1641466570000|2022-01-06 10:56:10|761762.1|759762.1|761757|759757|761783.9|759783.9|761740.4|759740.4|23
1641466580000|2022-01-06 10:56:20|761755.3|759755.3|761796.7|759796.7|761811.9|760248.7|761248.7|759647|18
1641466590000|2022-01-06 10:56:30|761808.8|759808.8|761983.1|759983.1|761983.1|759983.1|761808.8|759808.8|34
1641466600000|2022-01-06 10:56:40|762002|760002|762151|760151|762155.5|760155.5|762002|760002|35
1641466610000|2022-01-06 10:56:50|762146.8|760146.8|761992.7|759992.7|762168.1|760168.1|761992.7|759992.7|30
1641466620000|2022-01-06 10:57:00|761903.2|759903.2|761807.5|759807.5|761903.2|759903.2|761758.9|759758.9|33
1641466630000|2022-01-06 10:57:10|761827.4|759827.4|761842.6|759842.6|761877.2|759877.2|761802.4|759802.4|23
1641466640000|2022-01-06 10:57:20|761863.2|759863.2|762173.7|760173.7|762173.7|760173.7|761828.6|759828.6|29
1641466650000|2022-01-06 10:57:30|762145.3|760145.3|762194.9|760194.9|762194.9|760194.9|762112|760112|23
1641466660000|2022-01-06 10:57:40|762186.6|760186.6|762246.7|760246.7|762434.3|760434.3|762186.6|760186.6|32
1641466670000|2022-01-06 10:57:50|762240.9|760240.9|762369.9|760369.9|762423.5|760423.5|762230.3|760230.3|34
1641466680000|2022-01-06 10:58:00|762411|760411|762333.1|760333.1|762411|760411|762305.4|760305.4|25
1641466690000|2022-01-06 10:58:10|762350.2|760350.2|762219.5|760219.5|762364.6|760364.6|762176.4|760176.4|36
1641466700000|2022-01-06 10:58:20|762216.4|760216.4|762350|760350|762350|760350|762200.7|760200.7|25
1641466710000|2022-01-06 10:58:30|762335.2|760335.2|762492.8|760492.8|762500.7|760500.7|762311.6|760311.6|32
1641466720000|2022-01-06 10:58:40|762493.5|760493.5|762529.9|760529.9|762566.7|760566.7|762415.1|760415.1|34
1641466730000|2022-01-06 10:58:50|762532|760532|762770.3|760770.3|762787.6|760787.6|762459.2|760459.2|31
1641466740000|2022-01-06 10:59:00|762780.2|760780.2|762512.1|760512.1|762847.6|760847.6|762490.6|760490.6|30
1641466750000|2022-01-06 10:59:10|762507.3|760507.3|762476.8|760476.8|762515.3|760515.3|762409.2|760409.2|37
1641466760000|2022-01-06 10:59:20|762472|760472|762604.8|760604.8|762604.8|760604.8|762466.7|760466.7|23
1641466770000|2022-01-06 10:59:30|762592.4|760592.4|762575|760575|762595|760595|762541.7|760541.7|22
1641466780000|2022-01-06 10:59:40|762569.6|760569.6|762711.1|760711.1|762735.6|760735.6|762569.6|760569.6|28
1641466790000|2022-01-06 10:59:50|762719.7|760719.7|762816.5|760816.5|762828.7|760828.7|762691|760691|33
1641466800000|2022-01-06 11:00:00|762787.8|760787.8|762892.3|760892.3|762892.3|760892.3|762777|760777|32
1641466810000|2022-01-06 11:00:10|762890|760890|762885.6|760885.6|762909.9|760909.9|762855.9|760855.9|15
1641466820000|2022-01-06 11:00:20|762881|760881|762882.3|760882.3|762893.1|760893.1|762838.9|760838.9|18
1641466830000|2022-01-06 11:00:30|762859.7|760859.7|762844.1|760844.1|762890|760890|762829.7|760829.7|23
1641466840000|2022-01-06 11:00:40|762857.4|760857.4|763122.4|761122.4|763125.5|761125.5|762855.9|760855.9|27
1641466850000|2022-01-06 11:00:50|763123.7|761123.7|763231|761231|763231|761231|763065.5|761065.5|31
1641466860000|2022-01-06 11:01:00|763250.4|761250.4|763142.4|761142.4|763250.4|761250.4|763123.1|761123.1|26
1641466870000|2022-01-06 11:01:10|763141.2|761141.2|763293.8|761293.8|763293.8|761293.8|763141.2|761141.2|25
1641466880000|2022-01-06 11:01:20|763255.3|761255.3|763334|761334|763367.7|761367.7|763249.3|761249.3|23
1641466890000|2022-01-06 11:01:30|763351.2|761351.2|763314.8|761314.8|763372.2|761372.2|763291.4|761291.4|26
1641466900000|2022-01-06 11:01:40|763303.7|761303.7|763323.1|761323.1|763339.9|761339.9|763285.4|761285.4|21
1641466910000|2022-01-06 11:01:50|763316.7|761316.7|763314.9|761314.9|763333.9|761333.9|763306.2|761306.2|24
1641466920000|2022-01-06 11:02:00|763314.2|761314.2|763008.2|761008.2|763372.9|761372.9|762996.8|760996.8|36
1641466930000|2022-01-06 11:02:10|763058|761058|762720.7|760720.7|763058|761058|762720.7|760720.7|39
1641466940000|2022-01-06 11:02:20|762715.6|760715.6|762392.4|760392.4|762715.6|760715.6|762377.4|760377.4|37
1641466950000|2022-01-06 11:02:30|762391.4|760391.4|762462.3|760462.3|762468|760468|762371|760371|22
1641466960000|2022-01-06 11:02:40|762456.7|760456.7|762487.4|760487.4|762492.2|760492.2|762450.8|760450.8|22
1641466970000|2022-01-06 11:02:50|762481.1|760481.1|762488|760488|762500.9|760500.9|762475.6|760475.6|21
1641466980000|2022-01-06 11:03:00|762485.1|760485.1|761958.1|760958.1|762537|760966.5|761940.4|760462.8|27
1641466990000|2022-01-06 11:03:10|762000.8|761000.8|762581.4|760581.4|762597.5|761051.4|762000.8|760512.1|20
1641467000000|2022-01-06 11:03:20|762575.5|760575.5|762575.1|760575.1|762590.8|760590.8|762539.4|760539.4|17
1641467010000|2022-01-06 11:03:30|762579.8|760579.8|762563.2|760563.2|762595|760595|762537.6|760537.6|16
1641467020000|2022-01-06 11:03:40|762567.7|760567.7|762015.9|761015.9|762567.7|761015.9|762015.9|760527.1|11
1641467030000|2022-01-06 11:03:50|762538|760538|762559.6|760559.6|762573.9|760573.9|762507.5|760507.5|16
1641467040000|2022-01-06 11:04:00|762572.3|760572.3|762630.2|760630.2|762640.5|760640.5|762556.3|760556.3|24
1641467050000|2022-01-06 11:04:10|762633|760633|762574.6|760574.6|762633|760633|762562.1|760562.1|19
1641467060000|2022-01-06 11:04:20|762576.8|760576.8|762583.5|760583.5|762586|760586|762544|760544|19
1641467070000|2022-01-06 11:04:30|762573.4|760573.4|762574.4|760574.4|762586.4|760586.4|762568.6|760568.6|13
1641467080000|2022-01-06 11:04:40|762529.2|760529.2|762556.8|760556.8|762556.8|761058.2|762058.2|760497.5|24
1641467090000|2022-01-06 11:04:50|762559.4|760559.4|762541.1|760541.1|762559.4|760559.4|762534.5|760534.5|17
1641467100000|2022-01-06 11:05:00|762586.5|760586.5|762625.6|760625.6|762647.7|760647.7|762553.7|760553.7|35
1641467110000|2022-01-06 11:05:10|762632.9|760632.9|762662.5|760662.5|762662.5|761120.9|762120.9|760574.6|36
1641467120000|2022-01-06 11:05:20|762664.8|760664.8|762618.6|760618.6|762664.8|760664.8|762602.5|760602.5|25
1641467130000|2022-01-06 11:05:30|762592.6|760592.6|762812.3|760812.3|762825.5|760825.5|762592.6|760592.6|30
1641467140000|2022-01-06 11:05:40|762825|760825|762786.7|760786.7|763012|761395.6|762395.6|760779.6|37
1641467150000|2022-01-06 11:05:50|762772.9|760772.9|762792.3|760792.3|762819.2|760819.2|762771|760771|28
1641467160000|2022-01-06 11:06:00|762751.6|760751.6|763050.4|761050.4|763057.4|761491.1|762491.1|760731.9|34
1641467170000|2022-01-06 11:06:10|763060.6|761060.6|762731.1|760731.1|763206.4|761206.4|762673.9|760673.9|39
1641467180000|2022-01-06 11:06:20|762737.9|760737.9|762782.5|760782.5|762785.8|760785.8|762679.6|760679.6|35
1641467190000|2022-01-06 11:06:30|762800.7|760800.7|763006.7|761006.7|763006.7|761006.7|762771.4|760771.4|31
1641467200000|2022-01-06 11:06:40|763019.2|761019.2|762854.4|760854.4|763043.8|761043.8|762854.4|760854.4|32
1641467210000|2022-01-06 11:06:50|762891.7|760891.7|763054.9|761054.9|763054.9|761054.9|762891.7|760891.7|35
1641467220000|2022-01-06 11:07:00|763046.8|761046.8|763031.9|761031.9|763046.8|761046.8|763002|761002|30
1641467230000|2022-01-06 11:07:10|763032.1|761032.1|763066.4|761066.4|763066.4|761066.4|763016|761016|27
1641467240000|2022-01-06 11:07:20|763069.3|761069.3|763071.7|761071.7|763112.5|761112.5|763058|761058|30
1641467250000|2022-01-06 11:07:30|763063.2|761063.2|763314.9|761314.9|763317.9|761317.9|763056.4|761056.4|33
1641467260000|2022-01-06 11:07:40|763306.8|761306.8|763360.3|761360.3|763362.6|761362.6|763306.8|761306.8|29
1641467270000|2022-01-06 11:07:50|763367.6|761367.6|763393.7|761393.7|763393.7|761682.1|762682.1|761194.1|32
1641467280000|2022-01-06 11:08:00|763384.9|761384.9|763350.9|761350.9|763391.9|761391.9|763323|761323|31
1641467290000|2022-01-06 11:08:10|763365.5|761365.5|763334.7|761334.7|763413.5|761413.5|763310.5|761310.5|26
1641467300000|2022-01-06 11:08:20|763346|761346|763468.9|761468.9|763510.4|761510.4|763346|761346|32
1641467310000|2022-01-06 11:08:30|763472.6|761472.6|763583.2|761583.2|763585.6|761585.6|763459.7|761459.7|35
1641467320000|2022-01-06 11:08:40|763577.2|761577.2|763603.1|761603.1|763612.5|761612.5|763556|761556|30
1641467330000|2022-01-06 11:08:50|763602.7|761602.7|763641.9|761641.9|763647.9|761647.9|763602.7|761602.7|27
1641467340000|2022-01-06 11:09:00|763638.2|761638.2|763684.6|761684.6|763686.8|761686.8|763603|761603|29
1641467350000|2022-01-06 11:09:10|763679.4|761679.4|763700.9|761700.9|763704.7|761704.7|763673.4|761673.4|22
1641467360000|2022-01-06 11:09:20|763698.6|761698.6|763706.2|761706.2|763724.5|761724.5|763683|761683|28
1641467370000|2022-01-06 11:09:30|763708.2|761708.2|763739.5|761739.5|763739.5|761739.5|763702.9|761702.9|29
1641467380000|2022-01-06 11:09:40|763738|761738|763859.6|761859.6|763893.7|761893.7|763738|761738|33
1641467390000|2022-01-06 11:09:50|763862.2|761862.2|763933.8|761933.8|763950.2|761950.2|763859.8|761859.8|32
1641467400000|2022-01-06 11:10:00|763938.2|761938.2|763559.8|761559.8|763938.2|761938.2|763539.5|761539.5|37
1641467410000|2022-01-06 11:10:10|763561.6|761561.6|763476.4|761476.4|763578.2|761578.2|763414.9|761414.9|34
1641467420000|2022-01-06 11:10:20|763485.9|761485.9|763395|761395|763507|761507|763395|761395|30
1641467430000|2022-01-06 11:10:30|763320.9|761320.9|763181.3|761181.3|763320.9|761320.9|763130.5|761130.5|32
1641467440000|2022-01-06 11:10:40|763165.2|761165.2|763017.8|761017.8|763192|761192|762871|760871|38
1641467450000|2022-01-06 11:10:50|763090.2|761090.2|763145.7|761145.7|763254.7|761254.7|763088.1|761088.1|28
1641467460000|2022-01-06 11:11:00|763141|761141|762921.7|760921.7|763214|761214|762903.9|760903.9|36
1641467470000|2022-01-06 11:11:10|762922.4|760922.4|763091.5|761091.5|763091.5|761091.5|762922.4|760922.4|30
1641467480000|2022-01-06 11:11:20|763086.6|761086.6|763037.8|761037.8|763113|761113|763037.8|761037.8|26
1641467490000|2022-01-06 11:11:30|763038.7|761038.7|763039.7|761039.7|763049.9|761049.9|763027.7|761027.7|19
1641467500000|2022-01-06 11:11:40|763039.6|761039.6|762991.7|760991.7|763063.5|761063.5|762970.3|760970.3|22
1641467510000|2022-01-06 11:11:50|762987.6|760987.6|762999.3|760999.3|763010|761010|762984.3|760984.3|20
1641467520000|2022-01-06 11:12:00|763003.6|761003.6|763106|761106|763106|761106|762976|760976|27
1641467530000|2022-01-06 11:12:10|763076.2|761076.2|763085.3|761085.3|763096.8|761096.8|763066.6|761066.6|25
1641467540000|2022-01-06 11:12:20|763085.4|761085.4|763143.6|761143.6|763143.6|761143.6|763085.4|761085.4|23
1641467550000|2022-01-06 11:12:30|763145.9|761145.9|763287.2|761287.2|763296.5|761296.5|763129.6|761129.6|26
1641467560000|2022-01-06 11:12:40|763280.9|761280.9|763456|761456|763456|761456|763274.3|761274.3|20
1641467570000|2022-01-06 11:12:50|763472|761472|763368|761368|763492|761492|763368|761368|33
1641467580000|2022-01-06 11:13:00|763367.9|761367.9|763401.4|761401.4|763406.8|761406.8|763352.8|761352.8|30
1641467590000|2022-01-06 11:13:10|763406.3|761406.3|763427.6|761427.6|763457.2|761457.2|763370|761370|31
1641467600000|2022-01-06 11:13:20|763440.6|761440.6|763562.5|761562.5|763580.2|761580.2|763440.6|761440.6|30
1641467610000|2022-01-06 11:13:30|763562.7|761562.7|763546.9|761546.9|763562.7|761562.7|763523.6|761523.6|27
1641467620000|2022-01-06 11:13:40|763547.6|761547.6|763441.4|761441.4|763569|761569|763441.4|761441.4|25
1641467630000|2022-01-06 11:13:50|763435.2|761435.2|763337.1|761337.1|763438|761438|763286.1|761286.1|29
1641467640000|2022-01-06 11:14:00|763342|761342|763312.5|761312.5|763359.8|761359.8|763305.9|761305.9|27
1641467650000|2022-01-06 11:14:10|763313.3|761313.3|763235.5|761235.5|763323.8|761323.8|763230.3|761230.3|23
1641467660000|2022-01-06 11:14:20|763233.7|761233.7|763180|761180|763253.9|761253.9|763180|761180|22
1641467670000|2022-01-06 11:14:30|763182.5|761182.5|763181.1|761181.1|763209.6|761209.6|763181.1|761181.1|22
1641467680000|2022-01-06 11:14:40|763189.3|761189.3|763142.4|761142.4|763189.3|761189.3|763142.4|761142.4|25
1641467690000|2022-01-06 11:14:50|763143.8|761143.8|763103.8|761103.8|763159.1|761159.1|763095.3|761095.3|21
1641467700000|2022-01-06 11:15:00|763095|761095|762865|760865|763095|761423.4|762423.4|760853.5|31
1641467710000|2022-01-06 11:15:10|762868.5|760868.5|762767.1|760767.1|762868.5|760868.5|762762.3|760762.3|35
1641467720000|2022-01-06 11:15:20|762764.7|760764.7|762706.9|760706.9|762764.7|760764.7|762599.4|760599.4|39
1641467730000|2022-01-06 11:15:30|762717.1|760717.1|762854.2|760854.2|762871.4|760871.4|762717.1|760717.1|19
1641467740000|2022-01-06 11:15:40|762856.1|760856.1|762805.3|760805.3|762874.5|760874.5|762794.6|760794.6|26
1641467750000|2022-01-06 11:15:50|762801.3|760801.3|762829.9|760829.9|762852.5|760852.5|762775.3|760775.3|28
1641467760000|2022-01-06 11:16:00|762829.7|760829.7|762710|760710|762941|760941|762637.8|760637.8|26
1641467770000|2022-01-06 11:16:10|762730|760730|762661.5|760661.5|762740.1|760740.1|762657.1|760657.1|27
1641467780000|2022-01-06 11:16:20|762656.2|760656.2|762699.4|760699.4|762702.7|760702.7|762613|760613|28
1641467790000|2022-01-06 11:16:30|762691|760691|762622.5|760622.5|762698.5|760698.5|762600.2|760600.2|28
1641467800000|2022-01-06 11:16:40|762601|760601|762665.7|760665.7|762669.6|760669.6|762601|760601|31
1641467810000|2022-01-06 11:16:50|762641.6|760641.6|762540.7|760540.7|762654.1|760654.1|762482.6|760482.6|32
1641467820000|2022-01-06 11:17:00|762565.9|760565.9|762523.6|760523.6|762623.3|760623.3|762487.2|760487.2|34
1641467830000|2022-01-06 11:17:10|762522.5|760522.5|762630.7|760630.7|762682.2|760682.2|762511|760511|24
1641467840000|2022-01-06 11:17:20|762635.5|760635.5|762629.4|760629.4|762651.3|760651.3|762625.4|760625.4|23
1641467850000|2022-01-06 11:17:30|762631.2|760631.2|762751.9|760751.9|762767.2|760767.2|762615.3|760615.3|30
1641467860000|2022-01-06 11:17:40|762758.2|760758.2|762776.5|760776.5|762776.5|760776.5|762732.7|760732.7|28
1641467870000|2022-01-06 11:17:50|762782.3|760782.3|762788.5|760788.5|762803.8|760803.8|762721.4|760721.4|31
1641467880000|2022-01-06 11:18:00|762800|760800|762785.7|760785.7|762800|760800|762736.1|760736.1|31
1641467890000|2022-01-06 11:18:10|762781.4|760781.4|762854.5|760854.5|762937.1|760937.1|762776.3|760776.3|31
1641467900000|2022-01-06 11:18:20|762856|760856|762797|760797|762900|760900|762770.8|760770.8|29
1641467910000|2022-01-06 11:18:30|762797.2|760797.2|762684.6|760684.6|762809.5|760809.5|762669|760669|23
1641467920000|2022-01-06 11:18:40|762670|760670|762555.3|760555.3|762704.7|760704.7|762555.3|760555.3|25
1641467930000|2022-01-06 11:18:50|762557.1|760557.1|762461.2|760461.2|762557.1|760557.1|762387.5|760387.5|27
1641467940000|2022-01-06 11:19:00|762460|760460|762570.5|760570.5|762570.5|760570.5|762392.4|760392.4|32
1641467950000|2022-01-06 11:19:10|762571.3|760571.3|761962.2|760962.2|762571.3|760962.3|761961.9|760450.2|28
1641467960000|2022-01-06 11:19:20|762462.9|760462.9|762246.9|760246.9|762462.9|760462.9|762179.2|760179.2|26
1641467970000|2022-01-06 11:19:30|762249.9|760249.9|762416.6|760416.6|762432.8|760432.8|762216.5|760216.5|25
1641467980000|2022-01-06 11:19:40|762409.6|760409.6|762399.5|760399.5|762425.5|760425.5|762388.1|760388.1|26
1641467990000|2022-01-06 11:19:50|762410.9|760410.9|762382.1|760382.1|762410.9|760410.9|762370.5|760370.5|26
1641468000000|2022-01-06 11:20:00|762388.4|760388.4|762374.9|760374.9|762397|760397|762349.3|760349.3|33
1641468010000|2022-01-06 11:20:10|762374|760374|762502.5|760502.5|762514.6|760514.6|762351.9|760351.9|32
1641468020000|2022-01-06 11:20:20|762499.8|760499.8|762407.9|760407.9|762499.8|760499.8|762381.4|760381.4|25
1641468030000|2022-01-06 11:20:30|762382.6|760382.6|761835.5|760835.5|762407.3|760835.5|761816.6|760320|21
1641468040000|2022-01-06 11:20:40|762336.4|760336.4|762328.7|760328.7|762355.5|760835.5|761766.4|760284.8|22
1641468050000|2022-01-06 11:20:50|762300.3|760300.3|762323.4|760323.4|762343.6|760836.2|761794|760300.3|28
1641468060000|2022-01-06 11:21:00|762326.4|760326.4|762356|760356|762357.7|760357.7|762322.5|760322.5|23
1641468070000|2022-01-06 11:21:10|762383.4|760383.4|762464.8|760464.8|762464.8|760464.8|762369|760369|31
1641468080000|2022-01-06 11:21:20|762477.4|760477.4|762529.9|760529.9|762586.3|760586.3|762443.2|760443.2|33
1641468090000|2022-01-06 11:21:30|762528.2|760528.2|762564.7|760564.7|762720.4|760720.4|762528.2|760528.2|30
1641468100000|2022-01-06 11:21:40|762563.8|760563.8|762648|760648|762656.8|760656.8|762527.3|760527.3|34
1641468110000|2022-01-06 11:21:50|762645.6|760645.6|762732.2|760732.2|762736.4|760736.4|762645.6|760645.6|25
1641468120000|2022-01-06 11:22:00|762723|760723|762654|760654|762725.1|760725.1|762601|760601|25
1641468130000|2022-01-06 11:22:10|762644.8|760644.8|762677.3|760677.3|762700.9|760700.9|762644.8|760644.8|26
1641468140000|2022-01-06 11:22:20|762639.1|760639.1|762705.3|760705.3|762708.9|760708.9|762639.1|760639.1|18
1641468150000|2022-01-06 11:22:30|762753.8|760753.8|762586.2|760586.2|762789.2|761199.9|762199.9|760586.2|31
1641468160000|2022-01-06 11:22:40|762589|760589|762603.7|760603.7|762611.6|761070.3|762070.3|760566|22
1641468170000|2022-01-06 11:22:50|762608.6|760608.6|762511.2|760511.2|762608.6|760608.6|762493.4|760493.4|24
1641468180000|2022-01-06 11:23:00|762492.7|760492.7|762723.5|760723.5|762762.5|760762.5|762492.7|760492.7|29
1641468190000|2022-01-06 11:23:10|762725.3|760725.3|762717.1|760717.1|762739.4|760739.4|762717.1|760717.1|18
1641468200000|2022-01-06 11:23:20|762707.9|760707.9|762715.8|760715.8|762733.5|760733.5|762702.5|760702.5|20
1641468210000|2022-01-06 11:23:30|762727.4|760727.4|762757.5|760757.5|762766.7|760766.7|762721.2|760721.2|25
1641468220000|2022-01-06 11:23:40|762755.3|760755.3|762930.1|760930.1|762939.5|760939.5|762748.3|760748.3|27
1641468230000|2022-01-06 11:23:50|762955|760955|763044.6|761044.6|763044.6|761044.6|762915.9|760915.9|32
1641468240000|2022-01-06 11:24:00|763030|761030|763039.3|761039.3|763061.6|761061.6|763030|761030|24
1641468250000|2022-01-06 11:24:10|763040.8|761040.8|763025.7|761025.7|763043|761043|763013.1|761013.1|27
1641468260000|2022-01-06 11:24:20|763024.8|761024.8|763164|761164|763164|761543.5|762543.5|761019.6|34
1641468270000|2022-01-06 11:24:30|763164.2|761164.2|763158.6|761158.6|763223.4|761738.1|762679|761150.6|22
1641468280000|2022-01-06 11:24:40|763163.8|761163.8|763148.7|761148.7|763196.9|761196.9|763140.5|761140.5|23
1641468290000|2022-01-06 11:24:50|763116.3|761116.3|763322.7|761322.7|763333.6|761333.6|763092.2|761092.2|30
1641468300000|2022-01-06 11:25:00|763331|761331|763303|761303|763336|761336|763303|761303|29
1641468310000|2022-01-06 11:25:10|763300|761300|763242.8|761242.8|763318.4|761318.4|763242.8|761242.8|27
1641468320000|2022-01-06 11:25:20|763235.2|761235.2|763318.4|761318.4|763359.3|761359.3|763235.2|761235.2|28
1641468330000|2022-01-06 11:25:30|763319.6|761319.6|763297.5|761297.5|763353.9|761353.9|763275.9|761275.9|24
1641468340000|2022-01-06 11:25:40|763289.1|761289.1|763190.9|761190.9|763300.8|761300.8|763073.5|761073.5|30
1641468350000|2022-01-06 11:25:50|763188.5|761188.5|763264.8|761264.8|763269.3|761269.3|763188.5|761188.5|23
1641468360000|2022-01-06 11:26:00|763262.3|761262.3|763335|761335|763353.9|761353.9|763258.8|761258.8|23
1641468370000|2022-01-06 11:26:10|763280.3|761280.3|763166|761166|763292|761292|763130.2|761130.2|23
1641468380000|2022-01-06 11:26:20|763142.3|761142.3|763295.2|761295.2|763325.6|761325.6|763134|761134|28
1641468390000|2022-01-06 11:26:30|763292.7|761292.7|763307.9|761307.9|763325.9|761325.9|763284.8|761284.8|19
1641468400000|2022-01-06 11:26:40|763293|761293|763341.6|761341.6|763365.1|761365.1|763289.1|761289.1|28
1641468410000|2022-01-06 11:26:50|763336.8|761336.8|763378.8|761378.8|763387.7|761387.7|763324.9|761324.9|30
1641468420000|2022-01-06 11:27:00|763393.5|761393.5|763450.4|761450.4|763452.9|761452.9|763378.3|761378.3|31
1641468430000|2022-01-06 11:27:10|763439.9|761439.9|763413.1|761413.1|763509.6|761509.6|763413.1|761413.1|32
1641468440000|2022-01-06 11:27:20|763427.4|761427.4|763411.4|761411.4|763445|761445|763389.1|761389.1|26
1641468450000|2022-01-06 11:27:30|763431|761431|763583.8|761583.8|763606.5|761606.5|763427.8|761427.8|28
1641468460000|2022-01-06 11:27:40|763591.1|761591.1|763575.7|761575.7|763609.4|761609.4|763565.3|761565.3|23
1641468470000|2022-01-06 11:27:50|763565.8|761565.8|763674.3|761674.3|763688.6|761688.6|763565.8|761565.8|29
1641468480000|2022-01-06 11:28:00|763667.2|761667.2|763667.6|761667.6|763679.3|761679.3|763637.9|761637.9|25
1641468490000|2022-01-06 11:28:10|763662.9|761662.9|763724.8|761724.8|763725.5|761725.5|763642.1|761642.1|18
1641468500000|2022-01-06 11:28:20|763729.2|761729.2|763718|761718|763741.3|761741.3|763708|761708|21
1641468510000|2022-01-06 11:28:30|763670.2|761670.2|763726.9|761726.9|763738.2|761738.2|763670.2|761670.2|25
1641468520000|2022-01-06 11:28:40|763726.4|761726.4|763721|761721|763738.1|761738.1|763699.4|761699.4|19
1641468530000|2022-01-06 11:28:50|763720.2|761720.2|763082.9|762082.9|763726.6|762125.8|762945.1|761444.4|36
1641468540000|2022-01-06 11:29:00|763599.2|761599.2|763675.1|761675.1|763675.2|762158.5|763158.5|761599.2|33
1641468550000|2022-01-06 11:29:10|763676|761676|763679.9|761679.9|763721.2|761721.2|763668.2|761668.2|30
1641468560000|2022-01-06 11:29:20|763698|761698|763694.8|761694.8|763743|761743|763678.8|761678.8|30
1641468570000|2022-01-06 11:29:30|763714.1|761714.1|763681.6|761681.6|763716.4|761716.4|763659.3|761659.3|21
1641468580000|2022-01-06 11:29:40|763682.7|761682.7|763705|761705|763705|762164.8|763156.3|761594|26
1641468590000|2022-01-06 11:29:50|763703.6|761703.6|763765.4|761765.4|763770|761770|763703.2|761703.2|26
1641468600000|2022-01-06 11:30:00|763751.1|761751.1|763656.1|761656.1|763776.8|761776.8|763655.9|761655.9|27
1641468610000|2022-01-06 11:30:10|763657.5|761657.5|763575.2|761575.2|763659.8|761659.8|763560.4|761560.4|35
1641468620000|2022-01-06 11:30:20|763581.7|761581.7|763154.5|762154.5|763608.4|762154.5|763154.5|761514.3|28
1641468630000|2022-01-06 11:30:30|763160.5|762160.5|763157.9|762157.9|763648.5|762165.8|763142.8|761631.8|26
1641468640000|2022-01-06 11:30:40|763158.5|762158.5|763681.3|761681.3|763725.6|762193|763158.1|761673.5|22
1641468650000|2022-01-06 11:30:50|763681.4|761681.4|763697|761697|763723.2|762228.6|763209.1|761676.9|16
1641468660000|2022-01-06 11:31:00|763692.3|761692.3|763712.8|761712.8|763715.3|761715.3|763679.1|761679.1|28
1641468670000|2022-01-06 11:31:10|763716.7|761716.7|763684.8|761684.8|763716.7|761716.7|763680.5|761680.5|17
1641468680000|2022-01-06 11:31:20|763684.9|761684.9|763704.1|761704.1|763707.6|761707.6|763684.9|761684.9|27
1641468690000|2022-01-06 11:31:30|763701.6|761701.6|763701.4|761701.4|763722.9|761722.9|763691.1|761691.1|21
1641468700000|2022-01-06 11:31:40|763696.2|761696.2|763690.4|761690.4|763714.4|761714.4|763682.4|761682.4|16
1641468710000|2022-01-06 11:31:50|763690.2|761690.2|763647.4|761647.4|763699.8|762173.1|763125.4|761629.6|30
1641468720000|2022-01-06 11:32:00|763645.8|761645.8|763118|762118|763655.9|762119.1|763109.1|761623.4|24
1641468730000|2022-01-06 11:32:10|763123.9|762123.9|763393.9|761393.9|763598.1|762123.9|762993.8|761319.8|30
1641468740000|2022-01-06 11:32:20|763408.2|761408.2|763435.2|761435.2|763453.5|761453.5|763388.7|761388.7|34
1641468750000|2022-01-06 11:32:30|763418.3|761418.3|763456|761456|763492.1|761492.1|763418.3|761418.3|26
1641468760000|2022-01-06 11:32:40|763487.4|761487.4|763513.8|761513.8|763532.5|761532.5|763475|761475|27
1641468770000|2022-01-06 11:32:50|763524.5|761524.5|763522.2|761522.2|763540.6|761540.6|763513.2|761513.2|27
1641468780000|2022-01-06 11:33:00|763532.7|761532.7|763413.2|761413.2|763533.6|761533.6|763386.4|761386.4|30
1641468790000|2022-01-06 11:33:10|763390.7|761390.7|763701.6|761701.6|763703|761703|763390.2|761390.2|30
1641468800000|2022-01-06 11:33:20|763696.9|761696.9|763769.4|761769.4|763786.7|762282.6|763282.6|761690.7|22
1641468810000|2022-01-06 11:33:30|763765.7|761765.7|763704.1|761704.1|763810.3|761810.3|763689.2|761689.2|29
1641468820000|2022-01-06 11:33:40|763656.6|761656.6|763699.3|761699.3|763707.1|761707.1|763630.4|761630.4|26
1641468830000|2022-01-06 11:33:50|763694.9|761694.9|763714.4|761714.4|763726.4|761726.4|763694.9|761694.9|22
1641468840000|2022-01-06 11:34:00|763721|761721|763707.5|761707.5|763722.3|761722.3|763703.8|761703.8|18
1641468850000|2022-01-06 11:34:10|763710.5|761710.5|763687.8|761687.8|763717.3|761717.3|763687.8|761687.8|17
1641468860000|2022-01-06 11:34:20|763696.9|761696.9|763722.2|761722.2|763732.9|761732.9|763696.9|761696.9|26
1641468870000|2022-01-06 11:34:30|763720.7|761720.7|763647.2|761647.2|763723.6|761723.6|763620.5|761620.5|25
1641468880000|2022-01-06 11:34:40|763638.3|761638.3|763625.9|761625.9|763644.3|761644.3|763623.3|761623.3|19
1641468890000|2022-01-06 11:34:50|763626.6|761626.6|763682.5|761682.5|763689.2|761689.2|763598.9|761598.9|23
1641468900000|2022-01-06 11:35:00|763682.1|761682.1|763678.3|761678.3|763684.7|761684.7|763670.8|761670.8|17
1641468910000|2022-01-06 11:35:10|763681.6|761681.6|763680.8|761680.8|763682.7|761682.7|763679.4|761679.4|12
1641468920000|2022-01-06 11:35:20|763680.7|761680.7|763668.2|761668.2|763680.7|761680.7|763662.2|761662.2|18
1641468930000|2022-01-06 11:35:30|763672|761672|763685.9|761685.9|763687.5|761687.5|763658.8|761658.8|20
1641468940000|2022-01-06 11:35:40|763687.1|761687.1|763673.3|761673.3|763687.8|761687.8|763669.2|761669.2|22
1641468950000|2022-01-06 11:35:50|763675.3|761675.3|763716.5|761716.5|763718.2|761718.2|763675.3|761675.3|26
1641468960000|2022-01-06 11:36:00|763709.7|761709.7|763712.1|761712.1|763713.6|761713.6|763705.6|761705.6|19
1641468970000|2022-01-06 11:36:10|763711.9|761711.9|763681.6|761681.6|763711.9|761711.9|763680.9|761680.9|19
1641468980000|2022-01-06 11:36:20|763667|761667|763723.2|761723.2|763723.2|761723.2|763664.8|761664.8|28
1641468990000|2022-01-06 11:36:30|763731.4|761731.4|763758.1|761758.1|763758.1|761758.1|763723.8|761723.8|27
1641469000000|2022-01-06 11:36:40|763745.8|761745.8|763955.8|761955.8|763955.8|761955.8|763745.8|761745.8|33
1641469010000|2022-01-06 11:36:50|763960.5|761960.5|763954.4|761954.4|763997.8|761997.8|763954.4|761954.4|30
1641469020000|2022-01-06 11:37:00|763942.6|761942.6|763987.6|761987.6|764000|762000|763933.3|761933.3|34
1641469030000|2022-01-06 11:37:10|763994|761994|764002.5|762002.5|764024|762024|763994|761994|21
1641469040000|2022-01-06 11:37:20|763998.9|761998.9|763926.3|761926.3|764005.4|762005.4|763912.9|761912.9|28
1641469050000|2022-01-06 11:37:30|763921|761921|763988.3|761988.3|763988.3|761988.3|763921|761921|22
1641469060000|2022-01-06 11:37:40|763993.1|761993.1|763994.1|761994.1|764013.9|762013.9|763971.4|761971.4|31
1641469070000|2022-01-06 11:37:50|763985.4|761985.4|764081|762081|764085.7|762552|763518.9|761905.5|32
1641469080000|2022-01-06 11:38:00|764084|762084|764095|762095|764097.7|762097.7|764067.4|762067.4|25
1641469090000|2022-01-06 11:38:10|764097.2|762097.2|764015.8|762015.8|764104.1|762104.1|764011.5|762011.5|26
1641469100000|2022-01-06 11:38:20|764015.7|762015.7|764040.6|762040.6|764040.6|762040.6|764011.5|762011.5|19
1641469110000|2022-01-06 11:38:30|764043|762043|764062|762062|764078.7|762582.9|763578.6|762042.9|25
1641469120000|2022-01-06 11:38:40|764060.1|762060.1|763569.6|762569.6|764072.4|762573.4|763568.8|762060.1|20
1641469130000|2022-01-06 11:38:50|763570.4|762570.4|763568.9|762568.9|764063.9|762572.5|763563.5|762055.8|20
1641469140000|2022-01-06 11:39:00|763570.8|762570.8|763556.9|762556.9|764056.8|762572.3|763549|762048.5|21
1641469150000|2022-01-06 11:39:10|763562|762562|764071.8|762071.8|764105|762573.3|763560.6|762071|19
1641469160000|2022-01-06 11:39:20|764071|762071|764078.4|762078.4|764089.4|762089.4|764071|762071|16
1641469170000|2022-01-06 11:39:30|764075.5|762075.5|764059.3|762059.3|764086.1|762086.1|764037|762037|22
1641469180000|2022-01-06 11:39:40|764058.7|762058.7|764052|762052|764058.7|762058.7|764047.8|762047.8|13
1641469190000|2022-01-06 11:39:50|764052.6|762052.6|763573.7|762573.7|764071|762576.8|763568|762052.6|24
1641469200000|2022-01-06 11:40:00|763574.7|762574.7|764040.6|762040.6|764069.2|762574.7|763568.6|762035|27
1641469210000|2022-01-06 11:40:10|764039.7|762039.7|763494.8|762494.8|764044.5|762517.1|763491.5|762018.6|22
1641469220000|2022-01-06 11:40:20|763491.4|762491.4|763708.5|761708.5|764018.2|762499.4|763399.2|761708.5|19
1641469230000|2022-01-06 11:40:30|763706.5|761706.5|763671.9|761671.9|763719.9|761719.9|763659.2|761659.2|30
1641469240000|2022-01-06 11:40:40|763668.9|761668.9|763673.1|761673.1|763676.2|761676.2|763666.7|761666.7|15
1641469250000|2022-01-06 11:40:50|763223.2|762223.2|763853|761853|763860.2|762308.4|763223.2|761822.5|26
1641469260000|2022-01-06 11:41:00|763841|761841|763799.4|761799.4|763841|761841|763783.7|761783.7|30
1641469270000|2022-01-06 11:41:10|763799.8|761799.8|763722.3|761722.3|763802.8|761802.8|763721.8|761721.8|25
1641469280000|2022-01-06 11:41:20|763718.2|761718.2|763780.9|761780.9|763782.5|762268|763253.1|761718.2|19
1641469290000|2022-01-06 11:41:30|763779|761779|763753|761753|763779.1|761779.1|763718.3|761718.3|25
1641469300000|2022-01-06 11:41:40|763753.5|761753.5|763757.4|761757.4|763762.1|761762.1|763752.8|761752.8|18
1641469310000|2022-01-06 11:41:50|763756.4|761756.4|763239.1|762239.1|763756.4|762239.1|763239.1|761678.4|28
1641469320000|2022-01-06 11:42:00|763240.7|762240.7|763611.5|761611.5|763740.5|762251.1|763232.9|761611.5|26
1641469330000|2022-01-06 11:42:10|763607|761607|763359.5|761359.5|763612.5|762032.9|762855.2|761274.1|36
1641469340000|2022-01-06 11:42:20|763359|761359|763454|761454|763454|761454|763359|761359|30
1641469350000|2022-01-06 11:42:30|763421|761421|763533.5|761533.5|763544.4|761544.4|763415.3|761415.3|32
1641469360000|2022-01-06 11:42:40|763537.6|761537.6|763580.9|761580.9|763582.3|761582.3|763537.2|761537.2|17
1641469370000|2022-01-06 11:42:50|763541.4|761541.4|763517.6|761517.6|763541.4|761541.4|763506|761506|25
1641469380000|2022-01-06 11:43:00|763511.7|761511.7|763444.6|761444.6|763511.7|761511.7|763444.6|761444.6|30
1641469390000|2022-01-06 11:43:10|763437.1|761437.1|763462.6|761462.6|763469.4|761469.4|763437.1|761437.1|26
1641469400000|2022-01-06 11:43:20|763454.5|761454.5|763464.8|761464.8|763479.8|761479.8|763432.6|761432.6|25
1641469410000|2022-01-06 11:43:30|763461.4|761461.4|763487.2|761487.2|763495.6|761495.6|763459.2|761459.2|27
1641469420000|2022-01-06 11:43:40|763484.6|761484.6|763482.7|761482.7|763488.7|761488.7|763477.8|761477.8|16
1641469430000|2022-01-06 11:43:50|763483.1|761483.1|763505.1|761505.1|763509.1|761509.1|763471.3|761471.3|27
1641469440000|2022-01-06 11:44:00|763505.5|761505.5|763483.2|761483.2|763507.4|761507.4|763464.3|761464.3|23
1641469450000|2022-01-06 11:44:10|763455.5|761455.5|763518.9|761518.9|763518.9|761518.9|763455.5|761455.5|29
1641469460000|2022-01-06 11:44:20|763517.2|761517.2|763570.1|761570.1|763570.1|761570.1|763509.7|761509.7|31
1641469470000|2022-01-06 11:44:30|763590.7|761590.7|763631|761631|763637.7|761637.7|763590.7|761590.7|25
1641469480000|2022-01-06 11:44:40|763631.1|761631.1|763622.7|761622.7|763639.1|761639.1|763612.2|761612.2|21
1641469490000|2022-01-06 11:44:50|763623|761623|763629.9|761629.9|763629.9|761629.9|763605|761605|16
1641469500000|2022-01-06 11:45:00|763631.5|761631.5|763586|761586|763631.5|761631.5|763586|761586|21
1641469510000|2022-01-06 11:45:10|763596.3|761596.3|763501.3|761501.3|763603.1|761603.1|763492|761492|31
1641469520000|2022-01-06 11:45:20|763503.9|761503.9|763668.5|761668.5|763668.5|762097.6|763097.6|761503.3|28
1641469530000|2022-01-06 11:45:30|763667.2|761667.2|763691.7|761691.7|763692.3|761692.3|763663.7|761663.7|17
1641469540000|2022-01-06 11:45:40|763680.8|761680.8|763677.9|761677.9|763682.4|761682.4|763657.1|761657.1|24
1641469550000|2022-01-06 11:45:50|763662.4|761662.4|763740.3|761740.3|763780.7|761780.7|763652.4|761652.4|30
1641469560000|2022-01-06 11:46:00|763745.7|761745.7|763666.6|761666.6|763757.4|761757.4|763659.4|761659.4|33
1641469570000|2022-01-06 11:46:10|763671.2|761671.2|763698.6|761698.6|763700.1|761700.1|763620.9|761620.9|22
1641469580000|2022-01-06 11:46:20|763696.4|761696.4|763646.7|761646.7|763698.9|761698.9|763549.5|761549.5|30
1641469590000|2022-01-06 11:46:30|763639.4|761639.4|763771.6|761771.6|763772.1|761772.1|763636.6|761636.6|31
1641469600000|2022-01-06 11:46:40|763767.4|761767.4|763778.1|761778.1|763781.5|761781.5|763762.6|761762.6|18
1641469610000|2022-01-06 11:46:50|763775.5|761775.5|763736|761736|763785.1|761785.1|763735|761735|15
1641469620000|2022-01-06 11:47:00|763761.5|761761.5|763802.4|761802.4|763803.6|762242.9|763216.9|761746.4|18
1641469630000|2022-01-06 11:47:10|763804.4|761804.4|763797.5|761797.5|763804.4|762234.4|763223.7|761745.1|27
1641469640000|2022-01-06 11:47:20|763793.2|761793.2|763799.3|761799.3|763802.4|761802.4|763760.6|761760.6|29
1641469650000|2022-01-06 11:47:30|763804|761804|763274.7|762274.7|763819.6|762274.7|763274.7|761756.6|32
1641469660000|2022-01-06 11:47:40|763260.3|762260.3|763728.1|761728.1|763783|762260.3|763177.6|761686.2|32
1641469670000|2022-01-06 11:47:50|763192.4|762192.4|763683.7|761683.7|763722.9|762192.4|763192.4|761660|29
1641469680000|2022-01-06 11:48:00|763679.9|761679.9|763675.9|761675.9|763700.3|762057.5|763043.9|761554.1|35
1641469690000|2022-01-06 11:48:10|763636.1|761636.1|763721.3|761721.3|763754.2|761754.2|763636.1|761636.1|23
1641469700000|2022-01-06 11:48:20|763727.6|761727.6|763648|761648|763734.4|761734.4|763607.6|761607.6|16
1641469710000|2022-01-06 11:48:30|763647.6|761647.6|763656.6|761656.6|763656.6|761656.6|763629.5|761629.5|18
1641469720000|2022-01-06 11:48:40|763658.8|761658.8|763670.1|761670.1|763670.7|761670.7|763655.7|761655.7|24
1641469730000|2022-01-06 11:48:50|763669.3|761669.3|763670|761670|763695.6|761695.6|763642.2|761642.2|19
1641469740000|2022-01-06 11:49:00|763671.7|761671.7|763624.9|761624.9|763671.7|762106.8|763106.8|761605.7|28
1641469750000|2022-01-06 11:49:10|763634.3|761634.3|763634.9|761634.9|763658.4|762120.4|763120.4|761607.4|27
1641469760000|2022-01-06 11:49:20|763636.2|761636.2|763643.9|761643.9|763650.9|761650.9|763636.2|761636.2|19
1641469770000|2022-01-06 11:49:30|763644.6|761644.6|763642.6|761642.6|763647.6|762136.1|763133|761640.8|17
1641469780000|2022-01-06 11:49:40|763650.5|761650.5|762942.3|761942.3|763650.8|762028.6|762942.3|761483.3|17
1641469790000|2022-01-06 11:49:50|763477.5|761477.5|763495.3|761495.3|763495.3|761976.6|762876.9|761397|26
1641469800000|2022-01-06 11:50:00|763480|761480|763366.9|761366.9|763526.5|761932.5|762904.8|761366.9|34
1641469810000|2022-01-06 11:50:10|763362.7|761362.7|763432|761432|763442.4|761901.7|762859|761345.6|34
1641469820000|2022-01-06 11:50:20|763421.2|761421.2|763457.8|761457.8|763485.9|761963.9|762881.5|761352|27
1641469830000|2022-01-06 11:50:30|763467.2|761467.2|763500.5|761500.5|763501.2|761501.2|763467|761467|25
1641469840000|2022-01-06 11:50:40|763501.4|761501.4|763509|761509|763513.3|761513.3|763477|761477|19
1641469850000|2022-01-06 11:50:50|763510.8|761510.8|763501.3|761501.3|763510.8|761510.8|763497.5|761497.5|24
1641469860000|2022-01-06 11:51:00|763498.3|761498.3|763456.4|761456.4|763498.3|761498.3|763445.3|761445.3|25
1641469870000|2022-01-06 11:51:10|763433.6|761433.6|763439.7|761439.7|763445|761936.3|762890.2|761420.3|30
1641469880000|2022-01-06 11:51:20|763430.1|761430.1|762967.7|761967.7|763487.1|761967.7|762951.5|761426.9|20
1641469890000|2022-01-06 11:51:30|762969.6|761969.6|763503.1|761503.1|763511.3|761980.8|762962.7|761485.7|18
1641469900000|2022-01-06 11:51:40|763496.6|761496.6|763515|761515|763523.3|761980.6|762980.6|761490.1|19
1641469910000|2022-01-06 11:51:50|763520.5|761520.5|763534.3|761534.3|763540.8|762021.5|763021.5|761501.1|25
1641469920000|2022-01-06 11:52:00|763541|761541|763497.5|761497.5|763542.7|761542.7|763491.5|761491.5|30
1641469930000|2022-01-06 11:52:10|763501.3|761501.3|762899.2|761899.2|763519.3|761899.2|762899.2|761396.9|27
1641469940000|2022-01-06 11:52:20|762880.4|761880.4|763392|761392|763398.6|761905.2|762850.3|761357.6|31
1641469950000|2022-01-06 11:52:30|763391.5|761391.5|762911|761911|763404.9|761915.8|762897|761387.7|31
1641469960000|2022-01-06 11:52:40|762931.9|761931.9|763426.2|761426.2|763426.2|761931.9|762918.7|761407|21
1641469970000|2022-01-06 11:52:50|763421.3|761421.3|763419.3|761419.3|763421.3|761917.8|762890.4|761406.4|21
1641469980000|2022-01-06 11:53:00|763429.1|761429.1|763418.5|761418.5|763430.1|761430.1|763406.9|761406.9|24
1641469990000|2022-01-06 11:53:10|763420.6|761420.6|762914.3|761914.3|763420.6|761921.3|762901.1|761420.6|17
1641470000000|2022-01-06 11:53:20|762915.3|761915.3|762915.4|761915.4|762919.6|761919.6|762906|761906|21
1641470010000|2022-01-06 11:53:30|762918.1|761918.1|762972.7|761972.7|762973.2|761973.2|762903.7|761903.7|20
1641470020000|2022-01-06 11:53:40|762977.2|761977.2|763108.1|762108.1|763609.4|762108.1|762965.1|761506.8|26
1641470030000|2022-01-06 11:53:50|763102.8|762102.8|763579.2|761579.2|763605.6|762104.2|763091.6|761575.8|17
1641470040000|2022-01-06 11:54:00|763018.8|762018.8|763514.9|761514.9|763562.6|762034.6|763006.5|761514.7|28
1641470050000|2022-01-06 11:54:10|762987.2|761987.2|763435|761435|763515|762021.6|762901.3|761408.2|29
1641470060000|2022-01-06 11:54:20|763412.5|761412.5|763387.3|761387.3|763413.3|761871.8|762832.3|761348.2|27
1641470070000|2022-01-06 11:54:30|763387.4|761387.4|763369|761369|763387.4|761876.3|762866.2|761351.1|24
1641470080000|2022-01-06 11:54:40|763370.9|761370.9|763358.8|761358.8|763378.3|761378.3|763356|761356|27
1641470090000|2022-01-06 11:54:50|763362.2|761362.2|763495.3|761495.3|763564.6|762020.7|762978|761362.2|30
1641470100000|2022-01-06 11:55:00|763496.2|761496.2|763448.6|761448.6|763497.3|761986|762937|761442.6|26
1641470110000|2022-01-06 11:55:10|763447.4|761447.4|762992.9|761992.9|763505.4|762008.1|762967.4|761447.4|25
1641470120000|2022-01-06 11:55:20|762988.4|761988.4|763546.3|761546.3|763564.2|762056.5|762987.5|761534|26
1641470130000|2022-01-06 11:55:30|763545.3|761545.3|763031.4|762031.4|763546.5|762031.4|763024.4|761516.9|25
1641470140000|2022-01-06 11:55:40|763041.7|762041.7|763584|761584|763588.8|762057.9|763038.3|761565.7|22
1641470150000|2022-01-06 11:55:50|763581.9|761581.9|763593.3|761593.3|763607.2|762101.7|763101.7|761557.5|22
1641470160000|2022-01-06 11:56:00|763608.5|761608.5|763640.2|761640.2|763645.9|762140.2|763106.1|761586.9|24
1641470170000|2022-01-06 11:56:10|763652|761652|763628.3|761628.3|763652|761652|763617.1|761617.1|13
1641470180000|2022-01-06 11:56:20|763626.9|761626.9|763120.1|762120.1|763641.6|762131|763116.9|761608.9|18
1641470190000|2022-01-06 11:56:30|763119.9|762119.9|763868.7|761868.7|763872.4|762294|763115.2|761608.7|27
1641470200000|2022-01-06 11:56:40|763878.9|761878.9|764013.5|762013.5|764013.5|762013.5|763878.9|761878.9|26
1641470210000|2022-01-06 11:56:50|764004.9|762004.9|763960.8|761960.8|764004.9|762482.1|763390.2|761881.9|33
1641470220000|2022-01-06 11:57:00|763953.1|761953.1|763963.4|761963.4|764001.1|762444.2|763438.3|761932|27
1641470230000|2022-01-06 11:57:10|763958|761958|763881.6|761881.6|763958|761958|763863.1|761863.1|34
1641470240000|2022-01-06 11:57:20|763886.3|761886.3|763563.8|762563.8|763984.9|762563.8|763503.8|761875.2|27
1641470250000|2022-01-06 11:57:30|763560|762560|764011|762011|764055.6|762563.8|763560|761988.7|31
1641470260000|2022-01-06 11:57:40|764027|762027|763964.5|761964.5|764027|762027|763943.9|761943.9|22
1641470270000|2022-01-06 11:57:50|763962.4|761962.4|763954.8|761954.8|763983.2|761983.2|763954.6|761954.6|25
1641470280000|2022-01-06 11:58:00|763953.4|761953.4|763939.8|761939.8|763958.4|761958.4|763879.3|761879.3|32
1641470290000|2022-01-06 11:58:10|763947|761947|763937.8|761937.8|763947|761947|763914|761914|22
1641470300000|2022-01-06 11:58:20|763945.4|761945.4|763895.8|761895.8|763962|761962|763892.6|761892.6|29
1641470310000|2022-01-06 11:58:30|763908.5|761908.5|763847.8|761847.8|763908.5|762377.7|763377.7|761831.3|32
1641470320000|2022-01-06 11:58:40|763815.2|761815.2|763752.3|761752.3|763815.2|762248|763248|761744.4|23
1641470330000|2022-01-06 11:58:50|763755.1|761755.1|763797.8|761797.8|763817.4|761817.4|763734.8|761734.8|30
1641470340000|2022-01-06 11:59:00|763774.6|761774.6|763737.1|761737.1|763806.7|761806.7|763727.7|761727.7|26
1641470350000|2022-01-06 11:59:10|763732.7|761732.7|763749.9|761749.9|763752|761752|763731.4|761731.4|22
1641470360000|2022-01-06 11:59:20|763726.7|761726.7|763638.8|761638.8|763743.3|762128.3|763128.3|761536.4|33
1641470370000|2022-01-06 11:59:30|763639.2|761639.2|763621.7|761621.7|763645.2|761645.2|763619.1|761619.1|21
1641470380000|2022-01-06 11:59:40|763622|761622|763628.3|761628.3|763644.6|761644.6|763620.7|761620.7|26
1641470390000|2022-01-06 11:59:50|763627.6|761627.6|763099.6|762099.6|763631|762127.8|763099.6|761625.5|22
1641470400000|2022-01-06 12:00:00|763594.3|761594.3|763143.7|762143.7|763594.8|762144.5|763060.3|761594.3|28
1641470410000|2022-01-06 12:00:10|763143.5|762143.5|763137|762137|763144.2|762144.2|763137|762137|19
1641470420000|2022-01-06 12:00:20|763137.1|762137.1|763095.1|762095.1|763151.9|762151.9|763082.2|762082.2|28
1641470430000|2022-01-06 12:00:30|763092.5|762092.5|763104.6|762104.6|763109.1|762109.1|763092.5|762092.5|18
1641470440000|2022-01-06 12:00:40|763106.1|762106.1|763574.8|761574.8|763578.9|762106.1|763099.8|761569.2|22
1641470450000|2022-01-06 12:00:50|763574.2|761574.2|762945.2|761945.2|763576.7|762039.5|762928.7|761440.7|34
1641470460000|2022-01-06 12:01:00|762944.8|761944.8|762980.2|761980.2|762980.2|761980.2|762892|761892|36
1641470470000|2022-01-06 12:01:10|762976.5|761976.5|762973.1|761973.1|762978.3|761978.3|762914.4|761914.4|35
1641470480000|2022-01-06 12:01:20|762976.5|761976.5|762991.5|761991.5|762993.5|761993.5|762970.9|761970.9|20
1641470490000|2022-01-06 12:01:30|762968.9|761968.9|762986.9|761986.9|762987.9|761987.9|762965.6|761965.6|26
1641470500000|2022-01-06 12:01:40|762991.2|761991.2|763489.5|761489.5|763498.3|761994.4|762989.3|761486|25
1641470510000|2022-01-06 12:01:50|763490.1|761490.1|763502.1|761502.1|763503.3|761503.3|763489.5|761489.5|15
1641470520000|2022-01-06 12:02:00|763501.3|761501.3|763666.1|761666.1|763676.1|761676.1|763501.3|761501.3|38
1641470530000|2022-01-06 12:02:10|763669.4|761669.4|763637.8|761637.8|763669.4|761669.4|763628.7|761628.7|25
1641470540000|2022-01-06 12:02:20|763636.7|761636.7|763601.8|761601.8|763647.8|761647.8|763578.9|761578.9|28
1641470550000|2022-01-06 12:02:30|763601|761601|763585.4|761585.4|763612.9|761612.9|763575.8|761575.8|34
1641470560000|2022-01-06 12:02:40|763598|761598|763586.2|761586.2|763617.6|761617.6|763561.6|761561.6|29
1641470570000|2022-01-06 12:02:50|763585.6|761585.6|763581.5|761581.5|763594.9|761594.9|763554.3|761554.3|27
1641470580000|2022-01-06 12:03:00|763585.6|761585.6|763541.1|761541.1|763591|761591|763541.1|761541.1|25
1641470590000|2022-01-06 12:03:10|763553.6|761553.6|763553.7|761553.7|763572.6|761572.6|763531.7|761531.7|20
1641470600000|2022-01-06 12:03:20|763550.1|761550.1|763557.5|761557.5|763569.4|761569.4|763509.2|761509.2|19
1641470610000|2022-01-06 12:03:30|763565.5|761565.5|763609.5|761609.5|763614|761614|763565.5|761565.5|13
1641470620000|2022-01-06 12:03:40|763613.8|761613.8|763616.6|761616.6|763616.6|761616.6|763580|761580|21
1641470630000|2022-01-06 12:03:50|763614.8|761614.8|763612.7|761612.7|763616.1|761616.1|763564.3|761564.3|23
1641470640000|2022-01-06 12:04:00|763604.5|761604.5|763055.6|762055.6|763609.4|762069.6|763055.6|761544.7|27
1641470650000|2022-01-06 12:04:10|763059|762059|763545.9|761545.9|763585.2|762079.5|763059|761521.1|29
1641470660000|2022-01-06 12:04:20|763544.5|761544.5|763480.9|761480.9|763554.7|761554.7|763475.1|761475.1|22
1641470670000|2022-01-06 12:04:30|763479.5|761479.5|763475.8|761475.8|763499.1|761499.1|763474.6|761474.6|26
1641470680000|2022-01-06 12:04:40|763474.5|761474.5|762956.2|761956.2|763484.9|761959.2|762945.6|761464.3|26
1641470690000|2022-01-06 12:04:50|762957.6|761957.6|762942|761942|762962.7|761962.7|762938.5|761938.5|21
1641470700000|2022-01-06 12:05:00|762927.9|761927.9|762946.1|761946.1|762957.7|761957.7|762927.9|761927.9|21
1641470710000|2022-01-06 12:05:10|762933.1|761933.1|762921.6|761921.6|762939.4|761939.4|762912.2|761912.2|29
1641470720000|2022-01-06 12:05:20|762927.5|761927.5|762938.9|761938.9|762943.7|761943.7|762909.9|761909.9|27
1641470730000|2022-01-06 12:05:30|762939.9|761939.9|762933.1|761933.1|762939.9|761939.9|762932.4|761932.4|19
1641470740000|2022-01-06 12:05:40|762932.7|761932.7|763245|761245|763316.1|761937.9|762739.5|761245|32
1641470750000|2022-01-06 12:05:50|762736|761736|762701.4|761701.4|762741.9|761741.9|762693.5|761693.5|32
1641470760000|2022-01-06 12:06:00|762704.8|761704.8|762729.2|761729.2|762820|761820|762704.8|761704.8|27
1641470770000|2022-01-06 12:06:10|762724.2|761724.2|762751.9|761751.9|762753.5|761753.5|762724.2|761724.2|25
1641470780000|2022-01-06 12:06:20|762747.3|761747.3|763350.5|761350.5|763372.5|761800.9|762744.2|761344|34
1641470790000|2022-01-06 12:06:30|763361.7|761361.7|763358.8|761358.8|763367.7|761367.7|763348.7|761348.7|32
1641470800000|2022-01-06 12:06:40|763356.5|761356.5|763356.5|761356.5|763377.3|761377.3|763356.2|761356.2|25
1641470810000|2022-01-06 12:06:50|763349.3|761349.3|763407|761407|763440.3|761440.3|763348.9|761348.9|29
1641470820000|2022-01-06 12:07:00|763415.8|761415.8|763434.3|761434.3|763451.6|761451.6|763412|761412|26
1641470830000|2022-01-06 12:07:10|763431|761431|763479.4|761479.4|763492.3|761492.3|763409.7|761409.7|15
1641470840000|2022-01-06 12:07:20|763488.9|761488.9|763495.2|761495.2|763496.4|761496.4|763477|761477|19
1641470850000|2022-01-06 12:07:30|763083.4|762083.4|762820.7|761820.7|763604.1|762083.4|762799.4|761283.4|39
1641470860000|2022-01-06 12:07:40|762830.6|761830.6|763306.5|761306.5|763354.6|761833.2|762826.4|761304.1|27
1641470870000|2022-01-06 12:07:50|763322.3|761322.3|763314.4|761314.4|763342.7|761342.7|763312.4|761312.4|21
1641470880000|2022-01-06 12:08:00|763313.2|761313.2|763319.9|761319.9|763325.8|761325.8|763313.2|761313.2|14
1641470890000|2022-01-06 12:08:10|763312|761312|763320.6|761320.6|763323.2|761323.2|763312|761312|15
1641470900000|2022-01-06 12:08:20|763321|761321|762788.9|761788.9|763321.1|761788.9|762747.2|761259.5|26
1641470910000|2022-01-06 12:08:30|763281.8|761281.8|762653|761653|763281.8|761758.9|762652.6|761256.8|26
1641470920000|2022-01-06 12:08:40|762653.2|761653.2|762650.3|761650.3|762666.2|761666.2|762625.2|761625.2|23
1641470930000|2022-01-06 12:08:50|762651.5|761651.5|762660.6|761660.6|762665.3|761665.3|762646.1|761646.1|9
1641470940000|2022-01-06 12:09:00|762657.7|761657.7|762657.5|761657.5|762658.7|761658.7|762627.7|761627.7|23
1641470950000|2022-01-06 12:09:10|762652.8|761652.8|763174.3|761174.3|763187.3|761655.3|762619.8|761168|26
1641470960000|2022-01-06 12:09:20|763174.9|761174.9|763167.8|761167.8|763174.9|761700.3|762686.8|761163.3|23
1641470970000|2022-01-06 12:09:30|763175.3|761175.3|763260.9|761260.9|763268.6|761268.6|763175.3|761175.3|25
1641470980000|2022-01-06 12:09:40|763254|761254|763335|761335|763358.5|761358.5|763238.3|761238.3|33
1641470990000|2022-01-06 12:09:50|763334|761334|763355.3|761355.3|763365.7|761365.7|763334|761334|20
1641471000000|2022-01-06 12:10:00|763353.2|761353.2|763410|761410|763426.4|761924|762677.9|761212.8|29
1641471010000|2022-01-06 12:10:10|763400.3|761400.3|763419.7|761419.7|763419.7|761910.3|762898.7|761393.2|17
1641471020000|2022-01-06 12:10:20|763414.5|761414.5|763374.9|761374.9|763417.3|761860.8|762860.8|761361.3|27
1641471030000|2022-01-06 12:10:30|763388.2|761388.2|763386.4|761386.4|763393.9|761393.9|763365.5|761365.5|26
1641471040000|2022-01-06 12:10:40|763381.2|761381.2|763575.8|761575.8|763575.8|762075.5|762913.1|761380.5|25
1641471050000|2022-01-06 12:10:50|763578.3|761578.3|763494.8|761494.8|763601.5|762075.5|762946.7|761436.9|34
1641471060000|2022-01-06 12:11:00|763506|761506|763398.4|761398.4|763506|761939.6|762911.4|761398.4|31
1641471070000|2022-01-06 12:11:10|763400.5|761400.5|762910.9|761910.9|763426.2|761910.9|762886|761400.5|18
1641471080000|2022-01-06 12:11:20|763410.5|761410.5|763434.5|761434.5|763438.9|761438.9|763396.4|761396.4|18
1641471090000|2022-01-06 12:11:30|763434.3|761434.3|763439.8|761439.8|763457.3|761457.3|763409.7|761409.7|19
1641471100000|2022-01-06 12:11:40|763434.1|761434.1|763428|761428|763434.1|761434.1|763414.8|761414.8|18
1641471110000|2022-01-06 12:11:50|763422.5|761422.5|763416.1|761416.1|763439.9|761439.9|763411.4|761411.4|19
1641471120000|2022-01-06 12:12:00|763427.2|761427.2|763438.8|761438.8|763444.6|761931|762931|761423.8|26
1641471130000|2022-01-06 12:12:10|763433.7|761433.7|763419.9|761419.9|763440.4|761440.4|763419.7|761419.7|9
1641471140000|2022-01-06 12:12:20|763448|761448|763461.7|761461.7|763478.6|761478.6|763446.7|761446.7|14
1641471150000|2022-01-06 12:12:30|763453.4|761453.4|763497.6|761497.6|763512.5|761512.5|763453|761453|23
1641471160000|2022-01-06 12:12:40|763495.6|761495.6|763433.6|761433.6|763515.1|761976.5|762976.1|761411.3|32
1641471170000|2022-01-06 12:12:50|763430.9|761430.9|763213.7|761213.7|763432.5|761906|762744|761213.7|35
1641471180000|2022-01-06 12:13:00|763241.2|761241.2|763322.3|761322.3|763325.7|761325.7|763196.5|761196.5|32
1641471190000|2022-01-06 12:13:10|763304.1|761304.1|762787.8|761787.8|763316|761819.5|762787.8|761304.1|17
1641471200000|2022-01-06 12:13:20|762798.7|761798.7|762840.6|761840.6|762843.5|761843.5|762798.7|761798.7|22
1641471210000|2022-01-06 12:13:30|762841.2|761841.2|762835.7|761835.7|762841.2|761841.2|762818.4|761818.4|18
1641471220000|2022-01-06 12:13:40|762831.8|761831.8|762783.5|761783.5|763298.9|761838.9|762761.4|761296|25
1641471230000|2022-01-06 12:13:50|763281|761281|762798.8|761798.8|763292.4|761799.1|762788.8|761281|16
1641471240000|2022-01-06 12:14:00|762811|761811|762834.1|761834.1|763341.5|761852|762776.1|761341.5|18
1641471250000|2022-01-06 12:14:10|763411.6|761411.6|762944.7|761944.7|763445.1|761957.2|762871|761409.4|32
1641471260000|2022-01-06 12:14:20|762945|761945|762942.1|761942.1|763462.5|761959.5|762932.7|761452.8|23
1641471270000|2022-01-06 12:14:30|762949.1|761949.1|763457.5|761457.5|763457.5|761955|762896.2|761397.1|24
1641471280000|2022-01-06 12:14:40|763445.4|761445.4|763426.3|761426.3|763462.5|761903.1|762896|761359.6|24
1641471290000|2022-01-06 12:14:50|763430.9|761430.9|763387.2|761387.2|763430.9|761918.6|762897.8|761385.3|24
1641471300000|2022-01-06 12:15:00|763393.5|761393.5|763364.3|761364.3|763399.3|761399.3|763347.2|761347.2|28
1641471310000|2022-01-06 12:15:10|763378.2|761378.2|763364.1|761364.1|763383.3|761383.3|763357.9|761357.9|12
1641471320000|2022-01-06 12:15:20|763361.6|761361.6|763409.3|761409.3|763411|761411|763361.6|761361.6|26
1641471330000|2022-01-06 12:15:30|763406.5|761406.5|763536.6|761536.6|763540.6|762040.3|762947.2|761362.2|24
1641471340000|2022-01-06 12:15:40|763541.2|761541.2|763548.2|761548.2|763564|761564|763525.4|761525.4|24
1641471350000|2022-01-06 12:15:50|763549.7|761549.7|763387.4|761387.4|763555.6|761555.6|763387.4|761387.4|23
1641471360000|2022-01-06 12:16:00|763405.9|761405.9|763426|761426|763448.5|761448.5|763400.3|761400.3|30
1641471370000|2022-01-06 12:16:10|763433.8|761433.8|763431.5|761431.5|763437.9|761437.9|763380.5|761380.5|28
1641471380000|2022-01-06 12:16:20|763419|761419|763491.1|761491.1|763521.9|761521.9|763380.1|761380.1|29
1641471390000|2022-01-06 12:16:30|763499.9|761499.9|763495.4|761495.4|763515.6|761515.6|763492.3|761492.3|19
1641471400000|2022-01-06 12:16:40|763506.2|761506.2|763406|761406|763518.4|761518.4|763406|761406|27
1641471410000|2022-01-06 12:16:50|763377.5|761377.5|763413.5|761413.5|763429.3|761429.3|763369.4|761369.4|22
1641471420000|2022-01-06 12:17:00|763419.3|761419.3|763461|761461|763493.5|761493.5|763419.3|761419.3|33
1641471430000|2022-01-06 12:17:10|763462.8|761462.8|763470|761470|763479.3|761479.3|763420.5|761420.5|17
1641471440000|2022-01-06 12:17:20|763458|761458|763443|761443|763460.9|761460.9|763424.3|761424.3|19
1641471450000|2022-01-06 12:17:30|763442.2|761442.2|763416.9|761416.9|763447.1|761447.1|763410.8|761410.8|10
1641471460000|2022-01-06 12:17:40|763414|761414|763386.6|761386.6|763437.5|761437.5|763369.9|761369.9|33
1641471470000|2022-01-06 12:17:50|763413.1|761413.1|763339.7|761339.7|763422.4|761422.4|763300.1|761300.1|16
1641471480000|2022-01-06 12:18:00|763331.4|761331.4|763319.3|761319.3|763335.2|761335.2|763304.1|761304.1|20
1641471490000|2022-01-06 12:18:10|763321.2|761321.2|763183.2|761183.2|763321.2|761321.2|763162.3|761162.3|28
1641471500000|2022-01-06 12:18:20|763183.5|761183.5|763206.6|761206.6|763210.3|761705.4|762670.3|761178.8|28
1641471510000|2022-01-06 12:18:30|763206.9|761206.9|763268.4|761268.4|763313.2|761706.2|762706.2|761171.9|33
1641471520000|2022-01-06 12:18:40|763280.6|761280.6|763280.9|761280.9|763295.9|761295.9|763268.8|761268.8|20
1641471530000|2022-01-06 12:18:50|763286.1|761286.1|763309.9|761309.9|763309.9|761309.9|763283|761283|15
1641471540000|2022-01-06 12:19:00|763308.8|761308.8|763317.2|761317.2|763342.6|761342.6|763288.9|761288.9|27
1641471550000|2022-01-06 12:19:10|763317.3|761317.3|763303.6|761303.6|763318.8|761318.8|763282.8|761282.8|17
1641471560000|2022-01-06 12:19:20|763306.4|761306.4|763301.2|761301.2|763313.8|761313.8|763288|761288|13
1641471570000|2022-01-06 12:19:30|763322.3|761322.3|763356.2|761356.2|763357.6|761357.6|763309.2|761309.2|24
1641471580000|2022-01-06 12:19:40|763361.5|761361.5|763360.2|761360.2|763362.1|761362.1|763333.5|761333.5|16
1641471590000|2022-01-06 12:19:50|763359.5|761359.5|763354.2|761354.2|763359.9|761359.9|763353.2|761353.2|14
1641471600000|2022-01-06 12:20:00|763354.3|761354.3|763285.7|761285.7|763362.2|761362.2|763246.5|761246.5|29
1641471610000|2022-01-06 12:20:10|763288.9|761288.9|763019.4|761019.4|763289.5|761289.5|763018.3|761018.3|30
1641471620000|2022-01-06 12:20:20|763037.2|761037.2|763089.2|761089.2|763133.7|761133.7|763027.4|761027.4|34
1641471630000|2022-01-06 12:20:30|763090.6|761090.6|763073.3|761073.3|763101.6|761101.6|763070|761070|30
1641471640000|2022-01-06 12:20:40|763048.7|761048.7|763089.2|761089.2|763092.5|761092.5|763048.7|761048.7|22
1641471650000|2022-01-06 12:20:50|763090|761090|762948.5|760948.5|763098.6|761098.6|762939.2|760939.2|23
1641471660000|2022-01-06 12:21:00|762948.2|760948.2|763006.4|761006.4|763059.2|761544.4|762544.4|760934.1|25
1641471670000|2022-01-06 12:21:10|763007|761007|762949.8|760949.8|763012|761012|762917.6|760917.6|28
1641471680000|2022-01-06 12:21:20|762940.2|760940.2|762954.5|760954.5|762963.9|761460|762392.6|760922.1|24
1641471690000|2022-01-06 12:21:30|762955.4|760955.4|762430.5|761430.5|762955.4|761444|762396.8|760929.3|24
1641471700000|2022-01-06 12:21:40|762426.7|761426.7|762964.1|760964.1|763013.1|761431.9|762426.7|760946.8|21
1641471710000|2022-01-06 12:21:50|762967.9|760967.9|763037.1|761037.1|763095.5|761095.5|762955.8|760955.8|24
1641471720000|2022-01-06 12:22:00|763039.4|761039.4|762994.3|760994.3|763039.4|761039.4|762976.4|760976.4|22
1641471730000|2022-01-06 12:22:10|762994.9|760994.9|762985.1|760985.1|763007.7|761007.7|762985.1|760985.1|12
1641471740000|2022-01-06 12:22:20|762986.5|760986.5|762978.3|760978.3|763023.9|761023.9|762974.6|760974.6|21
1641471750000|2022-01-06 12:22:30|762960|760960|762973.2|760973.2|762988|760988|762960|760960|12
1641471760000|2022-01-06 12:22:40|762944.5|760944.5|762992.4|760992.4|763001.6|761001.6|762940.9|760940.9|21
1641471770000|2022-01-06 12:22:50|763037|761037|763119.5|761119.5|763140.1|761140.1|763037|761037|25
1641471780000|2022-01-06 12:23:00|763114|761114|763106.8|761106.8|763119.3|761119.3|763088.6|761088.6|33
1641471790000|2022-01-06 12:23:10|763110.3|761110.3|763170|761170|763192.2|761192.2|763086|761086|25
1641471800000|2022-01-06 12:23:20|763171.7|761171.7|763191.2|761191.2|763191.2|761191.2|763170.5|761170.5|15
1641471810000|2022-01-06 12:23:30|763191.3|761191.3|763257.5|761257.5|763335.7|761819.5|762677.8|761191.3|29
1641471820000|2022-01-06 12:23:40|763255|761255|763283.8|761283.8|763292.3|761292.3|763237.5|761237.5|27
1641471830000|2022-01-06 12:23:50|763270.2|761270.2|763310.1|761310.1|763346.5|761816.9|762816.9|761262.6|28
1641471840000|2022-01-06 12:24:00|763312.3|761312.3|763293.4|761293.4|763338.3|761827.7|762803.8|761267.2|34
1641471850000|2022-01-06 12:24:10|763283.5|761283.5|762897|761897|763339.2|761900.3|762889.6|761283.5|29
1641471860000|2022-01-06 12:24:20|762897.4|761897.4|762898.6|761898.6|762915.9|761915.9|762887.1|761887.1|30
1641471870000|2022-01-06 12:24:30|762902|761902|762898.8|761898.8|762906.3|761906.3|762868.2|761868.2|18
1641471880000|2022-01-06 12:24:40|762895.3|761895.3|762904.1|761904.1|763384.5|761904.1|762877.2|761372.8|21
1641471890000|2022-01-06 12:24:50|762894.7|761894.7|762865.8|761865.8|762900.5|761900.5|762865.8|761865.8|25
1641471900000|2022-01-06 12:25:00|762870.2|761870.2|763353.7|761353.7|763366.7|761870.2|762830.4|761333|21
1641471910000|2022-01-06 12:25:10|763369.6|761369.6|763387.1|761387.1|763402.5|761402.5|763367.9|761367.9|21
1641471920000|2022-01-06 12:25:20|763391.1|761391.1|763396.7|761396.7|763402.8|761926.5|762914.5|761375.9|22
1641471930000|2022-01-06 12:25:30|763377.2|761377.2|763525.8|761525.8|763526.2|762004.3|762898.4|761377.2|24
1641471940000|2022-01-06 12:25:40|763514|761514|763512.1|761512.1|763525.3|761525.3|763474|761474|27
1641471950000|2022-01-06 12:25:50|763508.9|761508.9|763627|761627|763633.5|761633.5|763508.9|761508.9|33
1641471960000|2022-01-06 12:26:00|763630.5|761630.5|763162|762162|763641.5|762162|763162|761625.1|26
1641471970000|2022-01-06 12:26:10|763142.3|762142.3|763762.9|761762.9|763763.8|762144.2|763100.8|761592.2|21
1641471980000|2022-01-06 12:26:20|763773|761773|763374.7|762374.7|763795|762385.3|763310|761755.3|26
1641471990000|2022-01-06 12:26:30|763370.2|762370.2|763948.9|761948.9|763957.1|762420.1|763357.1|761901.7|33
1641472000000|2022-01-06 12:26:40|763955.8|761955.8|763952.1|761952.1|763955.8|761955.8|763927.6|761927.6|30
1641472010000|2022-01-06 12:26:50|763945.5|761945.5|763938.3|761938.3|763963.9|762450.6|763450.6|761928.7|34
1641472020000|2022-01-06 12:27:00|763937.2|761937.2|764034|762034|764038.4|762038.4|763927.5|761927.5|28
1641472030000|2022-01-06 12:27:10|764038.2|762038.2|763941.3|761941.3|764046.5|762497.3|763461.3|761938.8|33
1641472040000|2022-01-06 12:27:20|763942.3|761942.3|763926.9|761926.9|763947.6|761947.6|763916.4|761916.4|22
1641472050000|2022-01-06 12:27:30|763930.7|761930.7|763953|761953|763972.4|761972.4|763925.7|761925.7|32
1641472060000|2022-01-06 12:27:40|763945.7|761945.7|763901.5|761901.5|763945.7|761945.7|763893.3|761893.3|34
1641472070000|2022-01-06 12:27:50|763903.9|761903.9|763925.3|761925.3|763935.3|761935.3|763903.9|761903.9|20
1641472080000|2022-01-06 12:28:00|763928.1|761928.1|763888.1|761888.1|763931.3|761931.3|763878.7|761878.7|32
1641472090000|2022-01-06 12:28:10|763887.4|761887.4|763333.9|762333.9|763887.4|762369|763312.9|761863.7|33
1641472100000|2022-01-06 12:28:20|763345.6|762345.6|763947|761947|763947|762368.3|763326.2|761890.8|25
1641472110000|2022-01-06 12:28:30|763922.8|761922.8|763963.3|761963.3|764013.8|762013.8|763922.8|761922.8|25
1641472120000|2022-01-06 12:28:40|763963.4|761963.4|763921.5|761921.5|763967.5|761967.5|763920.1|761920.1|27
1641472130000|2022-01-06 12:28:50|763924.8|761924.8|763880.3|761880.3|763924.8|761924.8|763880.3|761880.3|28
1641472140000|2022-01-06 12:29:00|763885.6|761885.6|763309.2|762309.2|763885.6|762314.5|763305.6|761774.9|29
1641472150000|2022-01-06 12:29:10|763303.1|762303.1|763835.6|761835.6|763847.8|762325.9|763298.6|761822.7|29
1641472160000|2022-01-06 12:29:20|763838.4|761838.4|763435.4|762435.4|763839.5|762440.1|763404.5|761834.9|29
1641472170000|2022-01-06 12:29:30|763432.4|762432.4|763432.8|762432.8|763435.8|762435.8|763428.8|762428.8|19
1641472180000|2022-01-06 12:29:40|763430.1|762430.1|763412.7|762412.7|763433|762433|763412.7|762412.7|18
1641472190000|2022-01-06 12:29:50|763417.5|762417.5|763424.2|762424.2|763427.5|762427.5|763416.2|762416.2|15
1641472200000|2022-01-06 12:30:00|764014.1|762014.1|763953.6|761953.6|764014.1|762479.8|763445.3|761948.9|32
1641472210000|2022-01-06 12:30:10|763953.9|761953.9|764353.7|762353.7|764372.1|762522.9|763419.7|761923.9|32
1641472220000|2022-01-06 12:30:20|764315|762315|763840.3|762840.3|764353.7|762854.9|763840.3|762315|31
1641472230000|2022-01-06 12:30:30|763840.6|762840.6|764334|762334|764334|762840.6|763799|762313.3|23
1641472240000|2022-01-06 12:30:40|764339|762339|764330.8|762330.8|764370.7|762370.7|764303.6|762303.6|28
1641472250000|2022-01-06 12:30:50|764276.7|762276.7|764114.8|762114.8|764316.8|762316.8|764021.5|762021.5|39
1641472260000|2022-01-06 12:31:00|764111.3|762111.3|764087.3|762087.3|764113.4|762113.4|764065.8|762065.8|18
1641472270000|2022-01-06 12:31:10|764083.3|762083.3|763714.9|762714.9|764215|762732.6|763702.7|762061.8|30
1641472280000|2022-01-06 12:31:20|763721.2|762721.2|764159.2|762159.2|764257.4|762727.2|763659.6|762112.8|27
1641472290000|2022-01-06 12:31:30|764159|762159|764237.5|762237.5|764269.8|762269.8|764151.8|762151.8|22
1641472300000|2022-01-06 12:31:40|764267.1|762267.1|764253.6|762253.6|764297.8|762297.8|764246.8|762246.8|31
1641472310000|2022-01-06 12:31:50|764253.2|762253.2|764329.8|762329.8|764339.9|762339.9|764252|762252|30
1641472320000|2022-01-06 12:32:00|764328.3|762328.3|764383|762383|764389.8|762389.8|764324.4|762324.4|35
1641472330000|2022-01-06 12:32:10|764384|762384|764382.6|762382.6|764392.1|762392.1|764363.9|762363.9|33
1641472340000|2022-01-06 12:32:20|764382.3|762382.3|764378.4|762378.4|764392|762392|764372.4|762372.4|33
1641472350000|2022-01-06 12:32:30|764380.7|762380.7|764347.7|762347.7|764384.6|762384.6|764333.7|762333.7|27
1641472360000|2022-01-06 12:32:40|764320.5|762320.5|764012.2|762012.2|764320.5|762715.7|763697.8|761991.4|38
1641472370000|2022-01-06 12:32:50|764017.2|762017.2|763817.1|761817.1|764051.1|762051.1|763814.4|761814.4|39
1641472380000|2022-01-06 12:33:00|763839.5|761839.5|763669.5|761669.5|763879.9|761879.9|763669.5|761669.5|40
1641472390000|2022-01-06 12:33:10|763656.2|761656.2|763555|761555|763656.2|761656.2|763518.4|761518.4|33
1641472400000|2022-01-06 12:33:20|763549.2|761549.2|763556.5|761556.5|763569.1|761569.1|763462.2|761462.2|35
1641472410000|2022-01-06 12:33:30|763562.6|761562.6|763060.6|762060.6|763588.1|762079.4|763042.6|761555.8|31
1641472420000|2022-01-06 12:33:40|763060.5|762060.5|762990.3|761990.3|763559.6|762060.5|762968.4|761471.8|30
1641472430000|2022-01-06 12:33:50|762985.5|761985.5|763067|762067|763574|762074|762985.5|761554|31
1641472440000|2022-01-06 12:34:00|763077.4|762077.4|763493.6|761493.6|763583.1|762077.4|763001.6|761493.6|35
1641472450000|2022-01-06 12:34:10|762977.8|761977.8|763588.4|761588.4|763609|762068.6|762977.8|761495.5|30
1641472460000|2022-01-06 12:34:20|763589.6|761589.6|763589.5|761589.5|763618.9|761618.9|763581.2|761581.2|25
1641472470000|2022-01-06 12:34:30|763612.9|761612.9|763621.7|761621.7|763624.9|761624.9|763600.2|761600.2|23
1641472480000|2022-01-06 12:34:40|763609.3|761609.3|763625.4|761625.4|763627.1|761627.1|763608.2|761608.2|24
1641472490000|2022-01-06 12:34:50|763623.8|761623.8|763811.5|761811.5|763811.5|762221.2|763221.2|761623.4|35
1641472500000|2022-01-06 12:35:00|763809|761809|763656.2|761656.2|763817|761817|763656.2|761656.2|34
1641472510000|2022-01-06 12:35:10|763669.6|761669.6|763745.4|761745.4|763757.4|761757.4|763613.2|761613.2|32
1641472520000|2022-01-06 12:35:20|763753.8|761753.8|763757.2|761757.2|763771|761771|763750.2|761750.2|31
1641472530000|2022-01-06 12:35:30|763753|761753|763510.7|761510.7|763757.5|761757.5|763510.6|761510.6|36
1641472540000|2022-01-06 12:35:40|763476.6|761476.6|763342.5|761342.5|763476.6|761476.6|763273.5|761273.5|40
1641472550000|2022-01-06 12:35:50|763334.3|761334.3|763421.9|761421.9|763484.1|761484.1|763327.2|761327.2|34
1641472560000|2022-01-06 12:36:00|763407.8|761407.8|763350.7|761350.7|763433.8|761433.8|763325.3|761325.3|37
1641472570000|2022-01-06 12:36:10|763351.2|761351.2|763277.4|761277.4|763351.2|761351.2|763270.3|761270.3|31
1641472580000|2022-01-06 12:36:20|763288.5|761288.5|763288.4|761288.4|763295.7|761295.7|763272.1|761272.1|33
1641472590000|2022-01-06 12:36:30|763295.7|761295.7|763293.6|761293.6|763320.2|761320.2|763263.6|761263.6|27
1641472600000|2022-01-06 12:36:40|763290.3|761290.3|763344.5|761344.5|763359.7|761359.7|763290.3|761290.3|31
1641472610000|2022-01-06 12:36:50|763361.4|761361.4|763317.7|761317.7|763361.4|761361.4|763302.9|761302.9|23
1641472620000|2022-01-06 12:37:00|763321.2|761321.2|763177.2|761177.2|763321.2|761321.2|763168.4|761168.4|30
1641472630000|2022-01-06 12:37:10|763177.4|761177.4|763187.9|761187.9|763197.6|761197.6|763125|761125|25
1641472640000|2022-01-06 12:37:20|763190.7|761190.7|763154.4|761154.4|763193.4|761193.4|763139|761139|33
1641472650000|2022-01-06 12:37:30|763160.9|761160.9|763148.7|761148.7|763161.5|761161.5|763136.6|761136.6|25
1641472660000|2022-01-06 12:37:40|763154|761154|763139.9|761139.9|763159.8|761159.8|763139.9|761139.9|16
1641472670000|2022-01-06 12:37:50|763140|761140|763117.6|761117.6|763140|761140|763112.6|761112.6|20
1641472680000|2022-01-06 12:38:00|763119|761119|762953.1|760953.1|763119|761441|762441|760949.4|30
1641472690000|2022-01-06 12:38:10|762956.4|760956.4|762948.3|760948.3|762974.3|761460.3|762431.4|760930.1|29
1641472700000|2022-01-06 12:38:20|762950.8|760950.8|763016.6|761016.6|763019|761019|762940.2|760940.2|22
1641472710000|2022-01-06 12:38:30|763012.7|761012.7|763017.2|761017.2|763022.4|761022.4|762997.6|760997.6|29
1641472720000|2022-01-06 12:38:40|763028|761028|763078.7|761078.7|763102.5|761102.5|763023.2|761023.2|29
1641472730000|2022-01-06 12:38:50|763079.3|761079.3|762964.5|760964.5|763080.5|761080.5|762945|760945|34
1641472740000|2022-01-06 12:39:00|762973.2|760973.2|762912.5|760912.5|762973.2|761443.8|762415|760912.5|34
1641472750000|2022-01-06 12:39:10|762521|761521|763104.3|761104.3|763109.2|761521|762521|761060.3|30
1641472760000|2022-01-06 12:39:20|763096.1|761096.1|763090.3|761090.3|763100.5|761100.5|763073.4|761073.4|26
1641472770000|2022-01-06 12:39:30|763083.1|761083.1|763083.1|761083.1|763088.2|761088.2|763064.5|761064.5|24
1641472780000|2022-01-06 12:39:40|763081.7|761081.7|763199.6|761199.6|763216|761216|763079.3|761079.3|30
1641472790000|2022-01-06 12:39:50|763200.2|761200.2|763115.7|761115.7|763223.3|761223.3|763105.5|761105.5|33
1641472800000|2022-01-06 12:40:00|763139|761139|763059.3|761059.3|763171.5|761171.5|763058|761058|38
1641472810000|2022-01-06 12:40:10|763060|761060|763057.5|761057.5|763088.3|761088.3|763045.6|761045.6|35
1641472820000|2022-01-06 12:40:20|763049.3|761049.3|762819.5|761819.5|763286.2|761830.1|762819.5|761047.4|32
1641472830000|2022-01-06 12:40:30|762822.3|761822.3|763181|761181|763306.5|761828.4|762813|761181|33
1641472840000|2022-01-06 12:40:40|763168.8|761168.8|763143.8|761143.8|763191.1|761191.1|763137.3|761137.3|29
1641472850000|2022-01-06 12:40:50|763145.1|761145.1|763142.4|761142.4|763145.1|761145.1|763120|761120|20
1641472860000|2022-01-06 12:41:00|763143.1|761143.1|763138.8|761138.8|763184.3|761184.3|763134.8|761134.8|24
1641472870000|2022-01-06 12:41:10|763141.4|761141.4|763048.3|761048.3|763143.1|761143.1|763048.3|761048.3|21
1641472880000|2022-01-06 12:41:20|763038.6|761038.6|763050.7|761050.7|763061.6|761061.6|763038.6|761038.6|17
1641472890000|2022-01-06 12:41:30|763050.3|761050.3|762955|760955|763110.8|761110.8|762955|760955|28
1641472900000|2022-01-06 12:41:40|762964|760964|763039.8|761039.8|763103.7|761103.7|762928.3|760928.3|38
1641472910000|2022-01-06 12:41:50|763028.2|761028.2|763016.8|761016.8|763059.3|761059.3|763004.3|761004.3|24
1641472920000|2022-01-06 12:42:00|763023|761023|763114.3|761114.3|763122.2|761122.2|762973.2|760973.2|39
1641472930000|2022-01-06 12:42:10|763088|761088|763210.4|761210.4|763229.3|761229.3|763088|761088|36
1641472940000|2022-01-06 12:42:20|763209.8|761209.8|763206.8|761206.8|763217.6|761718.5|762709.8|761201.3|31
1641472950000|2022-01-06 12:42:30|763201.2|761201.2|763309|761309|763347.8|761881.8|762800.9|761201.2|30
1641472960000|2022-01-06 12:42:40|763310.5|761310.5|763315.1|761315.1|763333.8|761840.7|762840.7|761298.1|31
1641472970000|2022-01-06 12:42:50|763310.1|761310.1|763267.9|761267.9|763320.5|761831.4|762806.4|761246|33
1641472980000|2022-01-06 12:43:00|763262.5|761262.5|763055.1|761055.1|763262.5|761645.8|762645.8|761055.1|32
1641472990000|2022-01-06 12:43:10|763051.7|761051.7|763032.7|761032.7|763052.8|761052.8|763006.8|761006.8|36
1641473000000|2022-01-06 12:43:20|763034.7|761034.7|763019.9|761019.9|763044.9|761044.9|763004|761004|28
1641473010000|2022-01-06 12:43:30|763022.9|761022.9|763020.3|761020.3|763051.9|761051.9|763006|761006|27
1641473020000|2022-01-06 12:43:40|763043.2|761043.2|762946.3|760946.3|763043.2|761512.9|762432.5|760921.1|39
1641473030000|2022-01-06 12:43:50|762965.3|760965.3|763046.3|761046.3|763094.1|761094.1|762965.3|760965.3|37
1641473040000|2022-01-06 12:44:00|763042|761042|763019.5|761019.5|763059.8|761059.8|763015.6|761015.6|26
1641473050000|2022-01-06 12:44:10|763023.2|761023.2|763113.1|761113.1|763129.1|761129.1|763006.9|761006.9|24
1641473060000|2022-01-06 12:44:20|763150.9|761150.9|763233.7|761233.7|763245.1|761245.1|763115|761115|33
1641473070000|2022-01-06 12:44:30|763229.3|761229.3|763317.8|761317.8|763347.2|761862.8|762853.7|761220|35
1641473080000|2022-01-06 12:44:40|763331.2|761331.2|763241.7|761241.7|763332.2|761800|762800|761238.5|35
1641473090000|2022-01-06 12:44:50|763248.5|761248.5|763268.6|761268.6|763302.3|761772.1|762750.9|761248.5|32
1641473100000|2022-01-06 12:45:00|763336.8|761336.8|763171.5|761171.5|763342.4|761779.4|762777.9|761171.5|37
1641473110000|2022-01-06 12:45:10|763166|761166|763196.8|761196.8|763211.8|761211.8|763136.7|761136.7|33
1641473120000|2022-01-06 12:45:20|763191.2|761191.2|763260.5|761260.5|763268.8|761268.8|763191.2|761191.2|35
1641473130000|2022-01-06 12:45:30|763276.1|761276.1|763250.7|761250.7|763276.1|761276.1|763234.3|761234.3|28
1641473140000|2022-01-06 12:45:40|763251.7|761251.7|763259.2|761259.2|763261.3|761261.3|763236|761236|20
1641473150000|2022-01-06 12:45:50|763248.9|761248.9|763205.1|761205.1|763255.6|761255.6|763191.4|761191.4|27
1641473160000|2022-01-06 12:46:00|763196.7|761196.7|763048.9|761048.9|763204.4|761204.4|763017.5|761017.5|35
1641473170000|2022-01-06 12:46:10|763067.9|761067.9|763107.2|761107.2|763131.3|761509.4|762505.8|760989.5|32
1641473180000|2022-01-06 12:46:20|763104.9|761104.9|763105.9|761105.9|763109|761109|763069.4|761069.4|27
1641473190000|2022-01-06 12:46:30|763109.9|761109.9|763098.6|761098.6|763115.3|761115.3|763081.1|761081.1|27
1641473200000|2022-01-06 12:46:40|763101.4|761101.4|763094.3|761094.3|763115.7|761115.7|763087.7|761087.7|23
1641473210000|2022-01-06 12:46:50|763103.2|761103.2|763150.8|761150.8|763242.6|761242.6|763097.2|761097.2|34
1641473220000|2022-01-06 12:47:00|763159.7|761159.7|763310|761310|763330.5|761690.3|762690.3|761159.7|36
1641473230000|2022-01-06 12:47:10|763305.5|761305.5|763298.6|761298.6|763328.4|761328.4|763267.1|761267.1|32
1641473240000|2022-01-06 12:47:20|763299|761299|763268.6|761268.6|763301.2|761301.2|763243.9|761243.9|34
1641473250000|2022-01-06 12:47:30|763268.1|761268.1|763189.6|761189.6|763268.1|761268.1|763182.8|761182.8|30
1641473260000|2022-01-06 12:47:40|763210.3|761210.3|763222|761222|763232.2|761232.2|763210.3|761210.3|20
1641473270000|2022-01-06 12:47:50|763221.3|761221.3|763252.3|761252.3|763261.4|761261.4|763221.3|761221.3|33
1641473280000|2022-01-06 12:48:00|763252.5|761252.5|763316.3|761316.3|763316.3|761316.3|763220|761220|28
1641473290000|2022-01-06 12:48:10|763317.9|761317.9|763554.6|761554.6|763573.9|761931.1|762931.1|761298.3|38
1641473300000|2022-01-06 12:48:20|763550.2|761550.2|763610.8|761610.8|763651.7|761651.7|763550.2|761550.2|34
1641473310000|2022-01-06 12:48:30|763603.9|761603.9|763597.5|761597.5|763633.2|761633.2|763597.5|761597.5|30
1641473320000|2022-01-06 12:48:40|763585.7|761585.7|763580.3|761580.3|763613.2|761613.2|763569.3|761569.3|28
1641473330000|2022-01-06 12:48:50|763578.5|761578.5|763568.1|761568.1|763610.8|761610.8|763556.8|761556.8|32
1641473340000|2022-01-06 12:49:00|763568.9|761568.9|763606.7|761606.7|763609|761609|763544.1|761544.1|26
1641473350000|2022-01-06 12:49:10|763607.7|761607.7|763631.7|761631.7|763647.9|761647.9|763598.1|761598.1|27
1641473360000|2022-01-06 12:49:20|763633.2|761633.2|763630.9|761630.9|763633.3|761633.3|763630|761630|15
1641473370000|2022-01-06 12:49:30|763623.5|761623.5|763629|761629|763636.3|761636.3|763613.2|761613.2|16
1641473380000|2022-01-06 12:49:40|763631.5|761631.5|763658.5|761658.5|763663.5|761663.5|763615.9|761615.9|24
1641473390000|2022-01-06 12:49:50|763641.5|761641.5|763650.8|761650.8|763650.8|761650.8|763640.6|761640.6|24
1641473400000|2022-01-06 12:50:00|763652.9|761652.9|763601|761601|763652.9|761652.9|763577.3|761577.3|33
1641473410000|2022-01-06 12:50:10|763602.5|761602.5|763659.5|761659.5|763687.8|761687.8|763593.5|761593.5|25
1641473420000|2022-01-06 12:50:20|763662.1|761662.1|763688.3|761688.3|763688.3|761688.3|763659.7|761659.7|26
1641473430000|2022-01-06 12:50:30|763674.7|761674.7|763980.1|761980.1|764011.4|762011.4|763674.7|761674.7|34
1641473440000|2022-01-06 12:50:40|763972.7|761972.7|763926.9|761926.9|763979.8|761979.8|763926.6|761926.6|28
1641473450000|2022-01-06 12:50:50|763931.8|761931.8|763921.9|761921.9|763935.2|761935.2|763910.2|761910.2|25
1641473460000|2022-01-06 12:51:00|763925.3|761925.3|763943.5|761943.5|763974.7|761974.7|763925.3|761925.3|29
1641473470000|2022-01-06 12:51:10|763931.4|761931.4|763866.8|761866.8|763931.4|761931.4|763866.8|761866.8|31
1641473480000|2022-01-06 12:51:20|763862.5|761862.5|763829.4|761829.4|763863.7|761863.7|763824.1|761824.1|33
1641473490000|2022-01-06 12:51:30|763835.2|761835.2|763944|761944|763955.3|761955.3|763822.5|761822.5|27
1641473500000|2022-01-06 12:51:40|763945.6|761945.6|763962|761962|763972.1|761972.1|763937.4|761937.4|26
1641473510000|2022-01-06 12:51:50|763949.1|761949.1|764043.9|762043.9|764043.9|762043.9|763949.1|761949.1|27
1641473520000|2022-01-06 12:52:00|764040.7|762040.7|763938.9|761938.9|764045.7|762045.7|763929.2|761929.2|37
1641473530000|2022-01-06 12:52:10|763938|761938|763973.2|761973.2|763981.4|761981.4|763918.8|761918.8|26
1641473540000|2022-01-06 12:52:20|763972.1|761972.1|763995.5|761995.5|764015|762015|763972.1|761972.1|27
1641473550000|2022-01-06 12:52:30|763997.5|761997.5|763961.9|761961.9|764010.1|762010.1|763961.9|761961.9|28
1641473560000|2022-01-06 12:52:40|763960|761960|763951.5|761951.5|763960.1|761960.1|763920.7|761920.7|26
1641473570000|2022-01-06 12:52:50|763947.5|761947.5|763956.4|761956.4|763956.5|761956.5|763947.5|761947.5|11
1641473580000|2022-01-06 12:53:00|763953.8|761953.8|763947|761947|763954.2|761954.2|763940|761940|26
1641473590000|2022-01-06 12:53:10|763902.6|761902.6|763898.9|761898.9|763914.6|761914.6|763885.8|761885.8|25
1641473600000|2022-01-06 12:53:20|763902.2|761902.2|763933.5|761933.5|763947.1|761947.1|763888.9|761888.9|28
1641473610000|2022-01-06 12:53:30|763937.2|761937.2|763939.9|761939.9|763946.3|761946.3|763913.2|761913.2|24
1641473620000|2022-01-06 12:53:40|763941.6|761941.6|763956.6|761956.6|764040.2|762040.2|763933.9|761933.9|31
1641473630000|2022-01-06 12:53:50|763953.4|761953.4|764030.3|762030.3|764061.7|762061.7|763953.4|761953.4|35
1641473640000|2022-01-06 12:54:00|764029.6|762029.6|764011.7|762011.7|764058.8|762058.8|764005.3|762005.3|26
1641473650000|2022-01-06 12:54:10|764015.4|762015.4|764007|762007|764022.3|762022.3|764007|762007|22
1641473660000|2022-01-06 12:54:20|764002.7|762002.7|764411.2|762411.2|764525.8|762971.8|763863.3|761965.8|39
1641473670000|2022-01-06 12:54:30|764436.3|762436.3|764261.5|762261.5|764436.3|762436.3|764190|762190|39
1641473680000|2022-01-06 12:54:40|764253.3|762253.3|764532.3|762532.3|764537.8|762537.8|764249.9|762249.9|37
1641473690000|2022-01-06 12:54:50|764523.4|762523.4|764529.3|762529.3|764553.9|762553.9|764512|762512|34
1641473700000|2022-01-06 12:55:00|764525.5|762525.5|764533.6|762533.6|764563.5|762563.5|764525.5|762525.5|34
1641473710000|2022-01-06 12:55:10|764548.7|762548.7|764613.1|762613.1|764626.5|762626.5|764539|762539|34
1641473720000|2022-01-06 12:55:20|764610.7|762610.7|764566.3|762566.3|764617.8|762617.8|764566.3|762566.3|31
1641473730000|2022-01-06 12:55:30|764557.6|762557.6|764589.8|762589.8|764599.5|762599.5|764553.6|762553.6|32
1641473740000|2022-01-06 12:55:40|764552.8|762552.8|764526.5|762526.5|764581.7|762581.7|764516.9|762516.9|33
1641473750000|2022-01-06 12:55:50|764527.4|762527.4|764555.8|762555.8|764591.6|762591.6|764527.4|762527.4|36
1641473760000|2022-01-06 12:56:00|764564.4|762564.4|764763.6|762763.6|764810.2|762810.2|764522.2|762522.2|38
1641473770000|2022-01-06 12:56:10|764763.7|762763.7|764671.4|762671.4|764771.2|762771.2|764662.3|762662.3|33
1641473780000|2022-01-06 12:56:20|764674.3|762674.3|764678.2|762678.2|764691.9|762691.9|764659|762659|27
1641473790000|2022-01-06 12:56:30|764680.8|762680.8|764688.4|762688.4|764698.9|762698.9|764676.1|762676.1|30
1641473800000|2022-01-06 12:56:40|764690.9|762690.9|764664.3|762664.3|764690.9|762690.9|764660.4|762660.4|24
1641473810000|2022-01-06 12:56:50|764664.6|762664.6|764667.5|762667.5|764671.6|762671.6|764662|762662|16
1641473820000|2022-01-06 12:57:00|764668.7|762668.7|764659.3|762659.3|764676.7|762676.7|764659|762659|17
1641473830000|2022-01-06 12:57:10|764659.9|762659.9|764453.7|762453.7|764659.9|762659.9|764453.7|762453.7|26
1641473840000|2022-01-06 12:57:20|764462|762462|764438.5|762438.5|764462|762918.2|763901.1|762382.6|32
1641473850000|2022-01-06 12:57:30|764438.7|762438.7|764496|762496|764539.5|763018|764018|762438.7|36
1641473860000|2022-01-06 12:57:40|764387.1|762387.1|764263.8|762263.8|764387.1|762387.1|764201.6|762201.6|39
1641473870000|2022-01-06 12:57:50|764267.3|762267.3|764265.7|762265.7|764267.3|762267.3|764237.8|762237.8|33
1641473880000|2022-01-06 12:58:00|764264.2|762264.2|764207.7|762207.7|764268.5|762268.5|764199.5|762199.5|31
1641473890000|2022-01-06 12:58:10|764197.8|762197.8|764175.7|762175.7|764203.5|762692.6|763666.3|762158.6|31
1641473900000|2022-01-06 12:58:20|764178|762178|763586|762586|764201.6|762705.5|763586|762060.6|28
1641473910000|2022-01-06 12:58:30|763586.7|762586.7|764121.8|762121.8|764132.9|762586.7|763586.7|762066.2|28
1641473920000|2022-01-06 12:58:40|764134.4|762134.4|764238.9|762238.9|764250.4|762658.1|763658.1|762116.7|28
1641473930000|2022-01-06 12:58:50|764239.1|762239.1|764220.9|762220.9|764239.1|762239.1|764210|762210|23
1641473940000|2022-01-06 12:59:00|764223|762223|764232.2|762232.2|764241.4|762241.4|764223|762223|22
1641473950000|2022-01-06 12:59:10|764214|762214|764162.3|762162.3|764229.9|762229.9|764150.8|762150.8|29
1641473960000|2022-01-06 12:59:20|764160.8|762160.8|764211.4|762211.4|764216.2|762216.2|764157.9|762157.9|29
1641473970000|2022-01-06 12:59:30|764197.9|762197.9|764183.5|762183.5|764197.9|762197.9|764174.9|762174.9|17
1641473980000|2022-01-06 12:59:40|764183.2|762183.2|764184.6|762184.6|764202.7|762202.7|764174.4|762174.4|23
1641473990000|2022-01-06 12:59:50|764166.5|762166.5|764199.7|762199.7|764230|762230|764132.4|762132.4|29
1641474000000|2022-01-06 13:00:00|764223.1|762223.1|764527.8|762527.8|764582.2|762582.2|764166.1|762166.1|40
1641474010000|2022-01-06 13:00:10|764541.9|762541.9|764334|762334|764551.6|762551.6|764281.8|762281.8|35
1641474020000|2022-01-06 13:00:20|764332.5|762332.5|764341.1|762341.1|764371|762371|764307.5|762307.5|24
1641474030000|2022-01-06 13:00:30|764333.7|762333.7|764559.2|762559.2|764567.5|762567.5|764320|762320|28
1641474040000|2022-01-06 13:00:40|764560.5|762560.5|764363.3|762363.3|764566|762566|764363.3|762363.3|31
1641474050000|2022-01-06 13:00:50|764357|762357|764581.8|762581.8|764581.8|762581.8|764333.8|762333.8|35
1641474060000|2022-01-06 13:01:00|764577.9|762577.9|764414.4|762414.4|764583.3|762583.3|764391.9|762391.9|31
1641474070000|2022-01-06 13:01:10|764417.7|762417.7|764463.5|762463.5|764464.3|762464.3|764281.5|762281.5|34
1641474080000|2022-01-06 13:01:20|764449.7|762449.7|764581.7|762581.7|764618.9|762618.9|764433.7|762433.7|36
1641474090000|2022-01-06 13:01:30|764588.9|762588.9|764631.2|762631.2|764662.1|762662.1|764580.5|762580.5|35
1641474100000|2022-01-06 13:01:40|764638.1|762638.1|764595.9|762595.9|764638.1|762638.1|764564.3|762564.3|33
1641474110000|2022-01-06 13:01:50|764587.9|762587.9|764610.6|762610.6|764630.7|762630.7|764583.3|762583.3|30
1641474120000|2022-01-06 13:02:00|764611.2|762611.2|764751.2|762751.2|764769|762769|764573|762573|32
1641474130000|2022-01-06 13:02:10|764917.7|762917.7|765059.9|763059.9|765110.4|763110.4|764902.5|762902.5|39
1641474140000|2022-01-06 13:02:20|765053.9|763053.9|765024.6|763024.6|765065.4|763065.4|765012.7|763012.7|31
1641474150000|2022-01-06 13:02:30|765030.8|763030.8|764979.1|762979.1|765052.5|763052.5|764974.9|762974.9|33
1641474160000|2022-01-06 13:02:40|764977.4|762977.4|765376.3|763376.3|765382.6|763382.6|764977.4|762977.4|39
1641474170000|2022-01-06 13:02:50|765360.7|763360.7|765285|763285|765362.5|763362.5|765266|763266|29
1641474180000|2022-01-06 13:03:00|765284.1|763284.1|765305.6|763305.6|765373.6|763373.6|765179.9|763179.9|36
1641474190000|2022-01-06 13:03:10|765316|763316|765321.5|763321.5|765340.4|763799.7|764799.7|763201.4|35
1641474200000|2022-01-06 13:03:20|765358.2|763358.2|765372.8|763372.8|765404.7|763404.7|765358.2|763358.2|27
1641474210000|2022-01-06 13:03:30|765377|763377|765284.1|763284.1|765380.3|763380.3|765272|763272|33
1641474220000|2022-01-06 13:03:40|765286.5|763286.5|765370.9|763370.9|765398.4|763398.4|765284.2|763284.2|31
1641474230000|2022-01-06 13:03:50|765369.9|763369.9|765281.3|763281.3|765371.4|763765.3|764736.9|763261.5|32
1641474240000|2022-01-06 13:04:00|765277.8|763277.8|765265|763265|765310.5|763310.5|765265|763265|25
1641474250000|2022-01-06 13:04:10|765265.1|763265.1|765339|763339|765344.7|763344.7|765258.3|763258.3|28
1641474260000|2022-01-06 13:04:20|765344.7|763344.7|765321.7|763321.7|765397.4|763397.4|765274.7|763274.7|36
1641474270000|2022-01-06 13:04:30|765317.9|763317.9|765324.8|763324.8|765371.4|763371.4|765298.1|763298.1|35
1641474280000|2022-01-06 13:04:40|765323.7|763323.7|765314.3|763314.3|765347.3|763347.3|765302.6|763302.6|30
1641474290000|2022-01-06 13:04:50|765316.7|763316.7|764955.1|763955.1|765449.4|763955.1|764944.8|763254.3|36
1641474300000|2022-01-06 13:05:00|764953.1|763953.1|765209|763209|765460.5|763953.1|764953.1|763209|32
1641474310000|2022-01-06 13:05:10|765208.9|763208.9|765168.5|763168.5|765358.9|763358.9|765168.5|763168.5|37
1641474320000|2022-01-06 13:05:20|765173.5|763173.5|765055.3|763055.3|765173.5|763173.5|765045.4|763045.4|35
1641474330000|2022-01-06 13:05:30|765057.5|763057.5|764946.5|762946.5|765107.7|763107.7|764895.7|762895.7|31
1641474340000|2022-01-06 13:05:40|764958.7|762958.7|764970.2|762970.2|765008.7|763008.7|764955.1|762955.1|31
1641474350000|2022-01-06 13:05:50|764964.8|762964.8|765168.9|763168.9|765182.1|763182.1|764960.6|762960.6|27
1641474360000|2022-01-06 13:06:00|765167.4|763167.4|765192.2|763192.2|765274.3|763274.3|765152.6|763152.6|34
1641474370000|2022-01-06 13:06:10|765271.2|763271.2|764644.6|763644.6|765297.2|763647.5|764591.9|763047.3|33
1641474380000|2022-01-06 13:06:20|764785.4|763785.4|765429|763429|765467.5|763785.4|764785.4|763306.8|32
1641474390000|2022-01-06 13:06:30|765431.3|763431.3|765944.8|763944.8|765961.2|764008.2|764977.4|763431.3|30
1641474400000|2022-01-06 13:06:40|765932.7|763932.7|765728.2|763728.2|765932.7|763932.7|765728.2|763728.2|38
1641474410000|2022-01-06 13:06:50|765712.6|763712.6|765617.3|763617.3|765712.6|763712.6|765600.9|763600.9|31
1641474420000|2022-01-06 13:07:00|765614.2|763614.2|765254.4|763254.4|765663.6|763663.6|765252.4|763252.4|31
1641474430000|2022-01-06 13:07:10|765294.8|763294.8|765332|763332|765334.9|763334.9|765208.1|763208.1|37
1641474440000|2022-01-06 13:07:20|765358.7|763358.7|765524.1|763524.1|765556.1|763997.7|764997.7|763351.8|33
1641474450000|2022-01-06 13:07:30|765493.5|763493.5|765287.9|763287.9|765514.8|763514.8|765286.4|763286.4|36
1641474460000|2022-01-06 13:07:40|765279|763279|765261.3|763261.3|765309.5|763309.5|765260.5|763260.5|33
1641474470000|2022-01-06 13:07:50|765263.1|763263.1|765272.3|763272.3|765284.9|763284.9|765262.6|763262.6|23
1641474480000|2022-01-06 13:08:00|765272|763272|765112.6|763112.6|765340|763340|764977.1|762977.1|33
1641474490000|2022-01-06 13:08:10|765123.4|763123.4|765210.7|763210.7|765211.3|763211.3|765108.4|763108.4|25
1641474500000|2022-01-06 13:08:20|765209.2|763209.2|765203.2|763203.2|765210.8|763210.8|765189.5|763189.5|27
1641474510000|2022-01-06 13:08:30|765204.3|763204.3|765199.8|763199.8|765206|763206|765134.1|763134.1|31
1641474520000|2022-01-06 13:08:40|765184.4|763184.4|765201.1|763201.1|765203|763203|765131.1|763131.1|32
1641474530000|2022-01-06 13:08:50|765191.1|763191.1|765234.8|763234.8|765248|763248|765191.1|763191.1|24
1641474540000|2022-01-06 13:09:00|765238.2|763238.2|765240.3|763240.3|765255.2|763255.2|765226.5|763226.5|32
1641474550000|2022-01-06 13:09:10|765240.8|763240.8|765404|763404|765404|763404|765225.4|763225.4|35
1641474560000|2022-01-06 13:09:20|765396.8|763396.8|765508.7|763508.7|765508.7|763508.7|765387.9|763387.9|31
1641474570000|2022-01-06 13:09:30|765482.2|763482.2|765456.7|763456.7|765518.4|763518.4|765445|763445|30
1641474580000|2022-01-06 13:09:40|765459.6|763459.6|765379.3|763379.3|765479|763479|765372.5|763372.5|29
1641474590000|2022-01-06 13:09:50|765376.3|763376.3|765460.4|763460.4|765525.9|763525.9|765375.6|763375.6|35
1641474600000|2022-01-06 13:10:00|765459.7|763459.7|765564.5|763564.5|765584.3|763584.3|765353.6|763353.6|33
1641474610000|2022-01-06 13:10:10|765576.7|763576.7|765520.7|763520.7|765576.7|763576.7|765507.3|763507.3|36
1641474620000|2022-01-06 13:10:20|765524|763524|765535.9|763535.9|765535.9|763535.9|765510|763510|24
1641474630000|2022-01-06 13:10:30|765516|763516|765468.4|763468.4|765635.8|763635.8|765468.4|763468.4|31
1641474640000|2022-01-06 13:10:40|765469.5|763469.5|765513.5|763513.5|765525|763525|765469.5|763469.5|28
1641474650000|2022-01-06 13:10:50|765503.4|763503.4|765532.2|763532.2|765545.9|763545.9|765478.3|763478.3|33
1641474660000|2022-01-06 13:11:00|765534.1|763534.1|765676.3|763676.3|765676.3|763676.3|765534.1|763534.1|35
1641474670000|2022-01-06 13:11:10|765684.5|763684.5|765917.7|763917.7|765927.2|763927.2|765680|763680|32
1641474680000|2022-01-06 13:11:20|765910.3|763910.3|765956.4|763956.4|765960.9|764454.8|765454.8|763866.1|34
1641474690000|2022-01-06 13:11:30|765954.4|763954.4|766084|764084|766151.1|764466.7|765466.7|763929.1|34
1641474700000|2022-01-06 13:11:40|766090.6|764090.6|765910|763910|766102.5|764102.5|765901|763901|37
1641474710000|2022-01-06 13:11:50|765941.2|763941.2|765907.7|763907.7|765941.2|763941.2|765907.7|763907.7|30
1641474720000|2022-01-06 13:12:00|765913.5|763913.5|765780.6|763780.6|765913.5|763913.5|765766.7|763766.7|33
1641474730000|2022-01-06 13:12:10|765784.9|763784.9|765834.6|763834.6|765841.3|763841.3|765765.9|763765.9|32
1641474740000|2022-01-06 13:12:20|765828.6|763828.6|765706.1|763706.1|765828.6|763828.6|765699.7|763699.7|32
1641474750000|2022-01-06 13:12:30|765709.2|763709.2|765641.1|763641.1|765713.1|763713.1|765616|763616|24
1641474760000|2022-01-06 13:12:40|765637|763637|765530.6|763530.6|765639.5|763639.5|765530.6|763530.6|30
1641474770000|2022-01-06 13:12:50|765538.5|763538.5|765519.8|763519.8|765580.5|763580.5|765500.2|763500.2|28
1641474780000|2022-01-06 13:13:00|765528.2|763528.2|765615.7|763615.7|765654.4|764032|765032|763404.6|34
1641474790000|2022-01-06 13:13:10|765612.1|763612.1|765669.9|763669.9|765724.7|763724.7|765612.1|763612.1|33
1641474800000|2022-01-06 13:13:20|765664.2|763664.2|765769.7|763769.7|765801.1|763801.1|765632.1|763632.1|35
1641474810000|2022-01-06 13:13:30|765780.6|763780.6|765621.1|763621.1|765780.6|763780.6|765605.8|763605.8|30
1641474820000|2022-01-06 13:13:40|765609.4|763609.4|765612.2|763612.2|765631.5|763631.5|765597.5|763597.5|17
1641474830000|2022-01-06 13:13:50|765610|763610|765552.6|763552.6|765610|763947.3|764947.3|763453.2|27
1641474840000|2022-01-06 13:14:00|765553.4|763553.4|765533.4|763533.4|765555.5|763555.5|765506.5|763506.5|25
1641474850000|2022-01-06 13:14:10|765526.7|763526.7|765526.7|763526.7|765560.4|763560.4|765447.4|763447.4|24
1641474860000|2022-01-06 13:14:20|765565|763565|765531.8|763531.8|765575.3|763575.3|765495.4|763495.4|26
1641474870000|2022-01-06 13:14:30|765504.2|763504.2|765486.9|763486.9|765528.7|763528.7|765484.5|763484.5|28
1641474880000|2022-01-06 13:14:40|765499.8|763499.8|765532|763532|765553.4|763988.8|764988.8|763476.3|26
1641474890000|2022-01-06 13:14:50|765527|763527|765569.8|763569.8|765594.5|763594.5|765522.2|763522.2|25
1641474900000|2022-01-06 13:15:00|765563.5|763563.5|765564.6|763564.6|765601.3|764067.1|765066.3|763540.3|25
1641474910000|2022-01-06 13:15:10|765583|763583|765509.5|763509.5|765583|764031.1|765021.5|763502.9|36
1641474920000|2022-01-06 13:15:20|765512.5|763512.5|765521.1|763521.1|765594.7|764045.5|765013.7|763485.3|34
1641474930000|2022-01-06 13:15:30|765029.4|764029.4|765098.8|763098.8|765426|764029.4|764788.6|763098.8|38
1641474940000|2022-01-06 13:15:40|765103.3|763103.3|765129.3|763129.3|765162.9|763162.9|764961.6|762961.6|36
1641474950000|2022-01-06 13:15:50|765112.5|763112.5|765206.2|763206.2|765245|763245|765071.6|763071.6|34
1641474960000|2022-01-06 13:16:00|765211.3|763211.3|765193.3|763193.3|765227.3|763227.3|765193.3|763193.3|26
1641474970000|2022-01-06 13:16:10|765196.3|763196.3|765200.5|763200.5|765226.8|763226.8|765168.5|763168.5|24
1641474980000|2022-01-06 13:16:20|765212.7|763212.7|765228|763228|765234.3|763234.3|765202.8|763202.8|20
1641474990000|2022-01-06 13:16:30|765224.9|763224.9|765203.9|763203.9|765224.9|763224.9|765201.3|763201.3|17
1641475000000|2022-01-06 13:16:40|765203|763203|765456|763456|765456|763456|765203|763203|32
1641475010000|2022-01-06 13:16:50|765461|763461|765498|763498|765510.3|763510.3|765453.5|763453.5|30
1641475020000|2022-01-06 13:17:00|765493.8|763493.8|765496.8|763496.8|765509.5|763509.5|765491.7|763491.7|18
1641475030000|2022-01-06 13:17:10|765483.2|763483.2|765581.3|763581.3|765615.8|763615.8|765476.1|763476.1|28
1641475040000|2022-01-06 13:17:20|765580.2|763580.2|765733.7|763733.7|765750.7|763750.7|765580.2|763580.2|38
1641475050000|2022-01-06 13:17:30|765721.3|763721.3|765720.7|763720.7|765755.8|763755.8|765658|763658|29
1641475060000|2022-01-06 13:17:40|765654|763654|765731.1|763731.1|765789.5|763789.5|765654|763654|33
1641475070000|2022-01-06 13:17:50|765734.1|763734.1|765693.2|763693.2|765763.6|763763.6|765688.7|763688.7|36
1641475080000|2022-01-06 13:18:00|765697.2|763697.2|765800.6|763800.6|765840.8|763840.8|765696|763696|37
1641475090000|2022-01-06 13:18:10|765816.7|763816.7|765997.9|763997.9|765997.9|763997.9|765806.4|763806.4|37
1641475100000|2022-01-06 13:18:20|765929.9|763929.9|765903.2|763903.2|765951.1|763951.1|765901.5|763901.5|28
1641475110000|2022-01-06 13:18:30|765890.4|763890.4|765897.5|763897.5|765974.2|763974.2|765888.9|763888.9|31
1641475120000|2022-01-06 13:18:40|765892.9|763892.9|765941.6|763941.6|765941.6|764387.3|765387.3|763857.5|35
1641475130000|2022-01-06 13:18:50|766021.7|764021.7|765913.2|763913.2|766041.1|764539.4|765539.4|763913.2|32
1641475140000|2022-01-06 13:19:00|765888.9|763888.9|765719.6|763719.6|765902.1|763902.1|765719.6|763719.6|36
1641475150000|2022-01-06 13:19:10|765708.4|763708.4|765628.3|763628.3|765723.5|763723.5|765628.3|763628.3|33
1641475160000|2022-01-06 13:19:20|765622.7|763622.7|765569.7|763569.7|765639.2|763639.2|765562.8|763562.8|32
1641475170000|2022-01-06 13:19:30|765587.5|763587.5|765633.6|763633.6|765642.5|763642.5|765587.5|763587.5|26
1641475180000|2022-01-06 13:19:40|765621.5|763621.5|765623.1|763623.1|765642.5|763642.5|765618.6|763618.6|19
1641475190000|2022-01-06 13:19:50|765631.8|763631.8|765603.7|763603.7|765637.7|763637.7|765599.6|763599.6|18
1641475200000|2022-01-06 13:20:00|765623.2|763623.2|765648.4|763648.4|765648.4|763648.4|765590.3|763590.3|33
1641475210000|2022-01-06 13:20:10|765646.4|763646.4|765635|763635|765653.3|763653.3|765613.4|763613.4|33
1641475220000|2022-01-06 13:20:20|765636.8|763636.8|765640.5|763640.5|765649.4|764151.8|765145.5|763600.8|35
1641475230000|2022-01-06 13:20:30|765634.2|763634.2|765435.8|763435.8|765647|763647|765435.8|763435.8|34
1641475240000|2022-01-06 13:20:40|765439.4|763439.4|765331.1|763331.1|765441.8|763441.8|765331.1|763331.1|38
1641475250000|2022-01-06 13:20:50|765353.2|763353.2|765610.4|763610.4|765610.4|763610.4|765269.9|763269.9|38
1641475260000|2022-01-06 13:21:00|765579.7|763579.7|765759.7|763759.7|765841.5|763841.5|765579.7|763579.7|37
1641475270000|2022-01-06 13:21:10|765761.3|763761.3|765767.4|763767.4|765792.7|763792.7|765730.6|763730.6|33
1641475280000|2022-01-06 13:21:20|765773|763773|765951.7|763951.7|766016.7|764016.7|765773|763773|39
1641475290000|2022-01-06 13:21:30|765944.3|763944.3|765957.4|763957.4|765961|763961|765918|763918|39
1641475300000|2022-01-06 13:21:40|765944.9|763944.9|765963.3|763963.3|765998.2|763998.2|765903.8|763903.8|40
1641475310000|2022-01-06 13:21:50|765951.1|763951.1|765812.9|763812.9|765961.4|763961.4|765784.5|763784.5|36
1641475320000|2022-01-06 13:22:00|765836.3|763836.3|765909.7|763909.7|765925.2|763925.2|765801|763801|30
1641475330000|2022-01-06 13:22:10|765912.2|763912.2|765947.8|763947.8|765963.6|763963.6|765902.9|763902.9|25
1641475340000|2022-01-06 13:22:20|765962.2|763962.2|765945.1|763945.1|765962.2|763962.2|765932|763932|29
1641475350000|2022-01-06 13:22:30|765948.6|763948.6|766289.4|764289.4|766370|764370|765945.5|763945.5|39
1641475360000|2022-01-06 13:22:40|766303.2|764303.2|766558.4|764558.4|766558.4|764558.4|766287.2|764287.2|37
1641475370000|2022-01-06 13:22:50|766568.2|764568.2|766703.5|764703.5|766735.6|764735.6|766488.4|764488.4|38
1641475380000|2022-01-06 13:23:00|766725.4|764725.4|766522.5|764522.5|766751.2|764751.2|766487.3|764487.3|39
1641475390000|2022-01-06 13:23:10|766509.4|764509.4|766645.6|764645.6|766650.9|764650.9|766498.8|764498.8|31
1641475400000|2022-01-06 13:23:20|766646.5|764646.5|766609.4|764609.4|766692.7|764692.7|766604.2|764604.2|36
1641475410000|2022-01-06 13:23:30|766603.5|764603.5|766436.3|764436.3|766624.4|765035.9|766035.9|764399.2|39
1641475420000|2022-01-06 13:23:40|766437.3|764437.3|766414.9|764414.9|766438.3|764438.3|766391.7|764391.7|30
1641475430000|2022-01-06 13:23:50|766424.3|764424.3|766503.8|764503.8|766546|764546|766414.1|764414.1|35
1641475440000|2022-01-06 13:24:00|766502.5|764502.5|766481|764481|766534.8|764534.8|766439.5|764439.5|31
1641475450000|2022-01-06 13:24:10|766476.4|764476.4|766261.4|764261.4|766476.4|764476.4|766205.8|764205.8|35
1641475460000|2022-01-06 13:24:20|766240|764240|766257.7|764257.7|766285.6|764285.6|766215|764215|34
1641475470000|2022-01-06 13:24:30|766256.3|764256.3|766255.7|764255.7|766275.4|764275.4|766249.3|764249.3|33
1641475480000|2022-01-06 13:24:40|766256.3|764256.3|766265.1|764265.1|766295.7|764295.7|766244.7|764244.7|32
1641475490000|2022-01-06 13:24:50|766282.9|764282.9|766270|764270|766286.2|764286.2|766239.3|764239.3|35
1641475500000|2022-01-06 13:25:00|766260.5|764260.5|766233|764233|766294.7|764294.7|766224.7|764224.7|28
1641475510000|2022-01-06 13:25:10|766228.7|764228.7|766441.5|764441.5|766449.5|764449.5|766228.7|764228.7|36
1641475520000|2022-01-06 13:25:20|766439|764439|766446.1|764446.1|766453.7|764453.7|766425|764425|33
1641475530000|2022-01-06 13:25:30|766443.3|764443.3|766568.4|764568.4|766574.8|764574.8|766434.7|764434.7|29
1641475540000|2022-01-06 13:25:40|766568|764568|766581.7|764581.7|766585.8|764585.8|766556.6|764556.6|30
1641475550000|2022-01-06 13:25:50|766585|764585|766587.4|764587.4|766606.3|764606.3|766568.1|764568.1|33
1641475560000|2022-01-06 13:26:00|766582.4|764582.4|766772.6|764772.6|766781.2|764781.2|766538.9|764538.9|29
1641475570000|2022-01-06 13:26:10|766773.2|764773.2|766885.9|764885.9|766889.9|764889.9|766747.5|764747.5|37
1641475580000|2022-01-06 13:26:20|766882.3|764882.3|766956.2|764956.2|767017.5|765409.5|766409.5|764843.8|38
1641475590000|2022-01-06 13:26:30|766968.9|764968.9|767085.6|765085.6|767098.5|765098.5|766753.9|764753.9|40
1641475600000|2022-01-06 13:26:40|767088.7|765088.7|767127.9|765127.9|767140.8|765140.8|767032.9|765032.9|38
1641475610000|2022-01-06 13:26:50|767130|765130|767065.9|765065.9|767137|765137|767034.8|765034.8|34
1641475620000|2022-01-06 13:27:00|767057.1|765057.1|767046.7|765046.7|767073.5|765073.5|767039.9|765039.9|30
1641475630000|2022-01-06 13:27:10|767043.9|765043.9|767016.2|765016.2|767056.8|765531.2|766515.8|765010.5|32
1641475640000|2022-01-06 13:27:20|767019.5|765019.5|766701.8|764701.8|767019.5|765530.5|766525.6|764677.9|35
1641475650000|2022-01-06 13:27:30|766718.2|764718.2|766957.2|764957.2|766986.6|764986.6|766692.3|764692.3|34
1641475660000|2022-01-06 13:27:40|766948.4|764948.4|766923.5|764923.5|766960.5|764960.5|766923.5|764923.5|29
1641475670000|2022-01-06 13:27:50|766926.5|764926.5|766930.9|764930.9|766956.3|764956.3|766910.2|764910.2|28
1641475680000|2022-01-06 13:28:00|766934.9|764934.9|766755.5|764755.5|766938.4|764938.4|766754|764754|36
1641475690000|2022-01-06 13:28:10|766764.7|764764.7|766746.4|764746.4|766768.7|764768.7|766689.8|764689.8|29
1641475700000|2022-01-06 13:28:20|766749.1|764749.1|766789.5|764789.5|766789.5|764789.5|766728.5|764728.5|25
1641475710000|2022-01-06 13:28:30|766773.4|764773.4|766767.7|764767.7|766776.2|764776.2|766737.5|764737.5|25
1641475720000|2022-01-06 13:28:40|766765.6|764765.6|766758.5|764758.5|766779.4|764779.4|766750.5|764750.5|22
1641475730000|2022-01-06 13:28:50|766769.5|764769.5|766854|764854|766870.3|764870.3|766745.2|764745.2|34
1641475740000|2022-01-06 13:29:00|766849.3|764849.3|766811.1|764811.1|766875.5|764875.5|766811.1|764811.1|34
1641475750000|2022-01-06 13:29:10|766915|764915|766852.7|764852.7|766924.2|764924.2|766852.7|764852.7|28
1641475760000|2022-01-06 13:29:20|766855.1|764855.1|766843.6|764843.6|766879.7|764879.7|766823.9|764823.9|38
1641475770000|2022-01-06 13:29:30|766852.4|764852.4|766796|764796|766860.3|764860.3|766780.7|764780.7|29
1641475780000|2022-01-06 13:29:40|766793.4|764793.4|766878.4|764878.4|766891.9|764891.9|766729.7|764729.7|38
1641475790000|2022-01-06 13:29:50|766863.7|764863.7|766744.6|764744.6|766907.4|764907.4|766744.6|764744.6|37
1641475800000|2022-01-06 13:30:00|766754.2|764754.2|766769|764769|766895.5|764895.5|766754.2|764754.2|39
1641475810000|2022-01-06 13:30:10|766756.9|764756.9|766823.7|764823.7|766890|764890|766756.9|764756.9|39
1641475820000|2022-01-06 13:30:20|766837.7|764837.7|766810.5|764810.5|766865.4|764865.4|766804.5|764804.5|30
1641475830000|2022-01-06 13:30:30|766825.7|764825.7|766846.3|764846.3|766888.4|764888.4|766767.8|764767.8|32
1641475840000|2022-01-06 13:30:40|766849.3|764849.3|766871.7|764871.7|766885.2|765346.9|766346.9|764784|29
1641475850000|2022-01-06 13:30:50|766903.7|764903.7|766796.9|764796.9|766903.7|764903.7|766754.4|764754.4|34
1641475860000|2022-01-06 13:31:00|766798.4|764798.4|766856|764856|766886.6|764886.6|766732.5|764732.5|34
1641475870000|2022-01-06 13:31:10|766852|764852|767080|765080|767162.1|765162.1|766852|764852|36
1641475880000|2022-01-06 13:31:20|767045.6|765045.6|767101.3|765101.3|767119.4|765119.4|767045.6|765045.6|36
1641475890000|2022-01-06 13:31:30|767101.8|765101.8|767050.6|765050.6|767101.8|765101.8|767031.7|765031.7|34
1641475900000|2022-01-06 13:31:40|767042.4|765042.4|766958.7|764958.7|767050.8|765050.8|766924.3|764924.3|30
1641475910000|2022-01-06 13:31:50|766970.5|764970.5|767079.7|765079.7|767124.7|765124.7|766943|764943|28
1641475920000|2022-01-06 13:32:00|767056|765056|767199|765199|767219.8|765219.8|766989.3|764989.3|35
1641475930000|2022-01-06 13:32:10|767225|765225|767021.1|765021.1|767225|765225|766977.6|764977.6|36
1641475940000|2022-01-06 13:32:20|767010.4|765010.4|767456.3|765456.3|767456.3|765456.3|766926.8|764926.8|39
1641475950000|2022-01-06 13:32:30|767440.3|765440.3|767500.2|765500.2|767590.1|765590.1|767428.7|765428.7|35
1641475960000|2022-01-06 13:32:40|767505|765505|767521.2|765521.2|767560.9|765560.9|767505|765505|37
1641475970000|2022-01-06 13:32:50|767521.3|765521.3|767508.7|765508.7|767592.9|765592.9|767437.1|765437.1|32
1641475980000|2022-01-06 13:33:00|767489|765489|767374.4|765374.4|767496.8|765496.8|767331.9|765331.9|38
1641475990000|2022-01-06 13:33:10|767381.7|765381.7|767396.3|765396.3|767505.8|765858.2|766858.2|765308.9|39
1641476000000|2022-01-06 13:33:20|767396.8|765396.8|767512.5|765512.5|767512.5|765512.5|767352|765352|33
1641476010000|2022-01-06 13:33:30|767507.2|765507.2|767514.3|765514.3|767543.2|765543.2|767468.2|765468.2|31
1641476020000|2022-01-06 13:33:40|767501.9|765501.9|767502.5|765502.5|767529.2|765529.2|767499.8|765499.8|26
1641476030000|2022-01-06 13:33:50|767502.2|765502.2|767503.4|765503.4|767539.6|765539.6|767501|765501|26
1641476040000|2022-01-06 13:34:00|767509.9|765509.9|767297.3|766297.3|767834.8|766297.5|767075.3|765509.9|37
1641476050000|2022-01-06 13:34:10|767795.6|765795.6|768015|766015|768026.1|766387.3|767368|765788|37
1641476060000|2022-01-06 13:34:20|768012.5|766012.5|768256.6|766256.6|768281.6|766281.6|767974.7|765974.7|39
1641476070000|2022-01-06 13:34:30|768258.3|766258.3|768197.4|766197.4|768311.2|766311.2|768158|766158|38
1641476080000|2022-01-06 13:34:40|768202.8|766202.8|768315.1|766315.1|768351.9|766351.9|768100.1|766100.1|39
1641476090000|2022-01-06 13:34:50|768320.2|766320.2|768261.8|766261.8|768356.4|766356.4|768223.7|766223.7|39
1641476100000|2022-01-06 13:35:00|768251.7|766251.7|768303.8|766303.8|768324|766324|768251.7|766251.7|35
1641476110000|2022-01-06 13:35:10|768284.3|766284.3|768203.8|766203.8|768303.3|766303.3|768203.8|766203.8|33
1641476120000|2022-01-06 13:35:20|768207.5|766207.5|768235.1|766235.1|768296.4|766296.4|768190.4|766190.4|36
1641476130000|2022-01-06 13:35:30|768242.5|766242.5|768295.1|766295.1|768310|766310|768224|766224|36
1641476140000|2022-01-06 13:35:40|768299.8|766299.8|768270.3|766270.3|768300.6|766300.6|768258.1|766258.1|35
1641476150000|2022-01-06 13:35:50|768285.9|766285.9|768353.9|766353.9|768417.5|766417.5|768285.9|766285.9|36
1641476160000|2022-01-06 13:36:00|768355.2|766355.2|768354|766354|768388.4|766388.4|768338.2|766338.2|32
1641476170000|2022-01-06 13:36:10|768365.4|766365.4|768571.6|766571.6|768587.3|766980.6|767954|766365.4|36
1641476180000|2022-01-06 13:36:20|768590|766590|768493.2|766493.2|768620.9|766620.9|768440.1|766440.1|38
1641476190000|2022-01-06 13:36:30|768486.6|766486.6|768560.3|766560.3|768648.4|767059.5|768044.5|766486.6|38
1641476200000|2022-01-06 13:36:40|768086.9|767086.9|768548|766548|768565|767086.9|768086.9|766431.9|33
1641476210000|2022-01-06 13:36:50|768543.7|766543.7|768559.3|766559.3|768576.7|767057.7|768057.7|766522.7|32
1641476220000|2022-01-06 13:37:00|768566.5|766566.5|768639.3|766639.3|768661.6|766661.6|768547|766547|34
1641476230000|2022-01-06 13:37:10|768632.6|766632.6|768702.3|766702.3|768702.3|766702.3|768625.7|766625.7|31
1641476240000|2022-01-06 13:37:20|768181|767181|768695.6|766695.6|768699.1|767181|768156.6|766644.3|33
1641476250000|2022-01-06 13:37:30|768689.5|766689.5|768733.3|766733.3|768759.1|767240.8|768240.8|766679.3|35
1641476260000|2022-01-06 13:37:40|768729.4|766729.4|768693|766693|768738.3|766738.3|768683.3|766683.3|33
1641476270000|2022-01-06 13:37:50|768692.9|766692.9|768664.6|766664.6|768708.5|767173.2|768168.4|766662|34
1641476280000|2022-01-06 13:38:00|768693.1|766693.1|768473.7|766473.7|768693.7|766693.7|768437.2|766437.2|40
1641476290000|2022-01-06 13:38:10|768493.5|766493.5|768334.9|766334.9|768508|766917.2|767867|766329.2|37
1641476300000|2022-01-06 13:38:20|768170.6|766170.6|767920.6|765920.6|768170.6|766170.6|767863.8|765863.8|40
1641476310000|2022-01-06 13:38:30|767881.5|765881.5|768202.8|766202.8|768220.8|766220.8|767847.3|765847.3|33
1641476320000|2022-01-06 13:38:40|768212.1|766212.1|768172.6|766172.6|768291.2|766291.2|768042|766042|34
1641476330000|2022-01-06 13:38:50|768148.7|766148.7|768150.4|766150.4|768178.9|766614.6|767568.6|766068.5|36
1641476340000|2022-01-06 13:39:00|768138|766138|767933.8|765933.8|768138|766507.3|767448.3|765823.4|37
1641476350000|2022-01-06 13:39:10|767922.9|765922.9|767881|765881|767981.3|765981.3|767881|765881|35
1641476360000|2022-01-06 13:39:20|767901|765901|767977.5|765977.5|767977.5|765977.5|767854.5|765854.5|32
1641476370000|2022-01-06 13:39:30|767977|765977|767993.9|765993.9|767993.9|765993.9|767934.2|765934.2|32
1641476380000|2022-01-06 13:39:40|767963.2|765963.2|767956.6|765956.6|768015.5|766015.5|767956.6|765956.6|29
1641476390000|2022-01-06 13:39:50|767988.8|765988.8|768019.1|766019.1|768062.5|766062.5|767867.1|765867.1|32
1641476400000|2022-01-06 13:40:00|768044.5|766044.5|768449.1|766449.1|768449.1|766449.1|768044.5|766044.5|27
1641476410000|2022-01-06 13:40:10|768443.8|766443.8|768490.6|766490.6|768583.5|766583.5|768420.2|766420.2|34
1641476420000|2022-01-06 13:40:20|768480.6|766480.6|768393.8|766393.8|768480.6|766480.6|768372.7|766372.7|31
1641476430000|2022-01-06 13:40:30|768395|766395|768548.9|766548.9|768566.5|766566.5|768372.8|766372.8|33
1641476440000|2022-01-06 13:40:40|768542.5|766542.5|768501.9|766501.9|768570.5|766570.5|768484|766484|33
1641476450000|2022-01-06 13:40:50|768507.4|766507.4|768769.2|766769.2|768787.9|766787.9|768504.4|766504.4|37
1641476460000|2022-01-06 13:41:00|768765.5|766765.5|768708|766708|768765.5|766765.5|768651.5|766651.5|33
1641476470000|2022-01-06 13:41:10|768701.5|766701.5|768800.1|766800.1|768821|766821|768683.9|766683.9|36
1641476480000|2022-01-06 13:41:20|768792.7|766792.7|768612.8|766612.8|768792.7|766792.7|768612.8|766612.8|36
1641476490000|2022-01-06 13:41:30|768608.7|766608.7|768451.1|766451.1|768616.3|766616.3|768380.6|766380.6|38
1641476500000|2022-01-06 13:41:40|768445|766445|768548.9|766548.9|768619.4|767071.5|768071.5|766417.1|33
1641476510000|2022-01-06 13:41:50|768565.8|766565.8|768571.4|766571.4|768585.5|766585.5|768484|766484|30
1641476520000|2022-01-06 13:42:00|768543.3|766543.3|768500.2|766500.2|768591.6|766591.6|768471|766471|27
1641476530000|2022-01-06 13:42:10|768498.7|766498.7|768488.4|766488.4|768510.2|766510.2|768488.4|766488.4|21
1641476540000|2022-01-06 13:42:20|768513.9|766513.9|768752.1|766752.1|768752.1|767105|768105|766488.5|32
1641476550000|2022-01-06 13:42:30|768786.7|766786.7|768783.8|766783.8|768802.9|766802.9|768760.5|766760.5|32
1641476560000|2022-01-06 13:42:40|768786|766786|768745|766745|768792.2|766792.2|768738.2|766738.2|29
1641476570000|2022-01-06 13:42:50|768743.8|766743.8|768739.2|766739.2|768778.1|766778.1|768734.1|766734.1|27
1641476580000|2022-01-06 13:43:00|768735.7|766735.7|768614.4|766614.4|768752.2|766752.2|768583|766583|27
1641476590000|2022-01-06 13:43:10|768602.9|766602.9|768552.5|766552.5|768604.8|766604.8|768551.5|766551.5|29
1641476600000|2022-01-06 13:43:20|768553.5|766553.5|768331.1|766331.1|768553.5|766553.5|768331.1|766331.1|32
1641476610000|2022-01-06 13:43:30|768334.4|766334.4|768413.7|766413.7|768517.1|766517.1|768283|766283|32
1641476620000|2022-01-06 13:43:40|768417.5|766417.5|768554.9|766554.9|768593.6|766593.6|768405.6|766405.6|26
1641476630000|2022-01-06 13:43:50|768557|766557|768512.7|766512.7|768582.8|766582.8|768512.7|766512.7|32
1641476640000|2022-01-06 13:44:00|768524|766524|768523.5|766523.5|768542.4|766542.4|768457.9|766457.9|34
1641476650000|2022-01-06 13:44:10|768627.7|766627.7|768675.4|766675.4|768707.6|766707.6|768578.6|766578.6|30
1641476660000|2022-01-06 13:44:20|768676|766676|768748.8|766748.8|768748.9|766748.9|768666.5|766666.5|29
1641476670000|2022-01-06 13:44:30|768719.2|766719.2|768967|766967|769144.4|767144.4|768719.2|766719.2|38
1641476680000|2022-01-06 13:44:40|768952.5|766952.5|769050|767050|769050|767050|768910.7|766910.7|33
1641476690000|2022-01-06 13:44:50|769046.1|767046.1|768945|766945|769046.1|767525.2|768525.2|766945|33
1641476700000|2022-01-06 13:45:00|768952.5|766952.5|768946.4|766946.4|769012.9|767012.9|768899.7|766899.7|34
1641476710000|2022-01-06 13:45:10|768966.8|766966.8|769125.4|767125.4|769133.6|767133.6|768938.6|766938.6|33
1641476720000|2022-01-06 13:45:20|769103.2|767103.2|768966.8|766966.8|769122.4|767627.3|768614.8|766961|34
1641476730000|2022-01-06 13:45:30|768952.5|766952.5|769125.4|767125.4|769125.4|767125.4|768952.5|766952.5|34
1641476740000|2022-01-06 13:45:40|769117.9|767117.9|769124.4|767124.4|769124.4|767124.4|769086.6|767086.6|31
1641476750000|2022-01-06 13:45:50|769123.9|767123.9|769136.8|767136.8|769156.3|767156.3|769056.5|767056.5|32
1641476760000|2022-01-06 13:46:00|769139.3|767139.3|769060|767060|769147.2|767147.2|769060|767060|30
1641476770000|2022-01-06 13:46:10|769044.5|767044.5|769094.7|767094.7|769097.2|767097.2|768972.2|766972.2|32
1641476780000|2022-01-06 13:46:20|769070.8|767070.8|769080.1|767080.1|769108.1|767108.1|769053.3|767053.3|34
1641476790000|2022-01-06 13:46:30|769092.4|767092.4|769090.1|767090.1|769114|767114|769047.3|767047.3|30
1641476800000|2022-01-06 13:46:40|769080.3|767080.3|769497.6|767497.6|769512.8|767654.2|768654.2|767080.3|35
1641476810000|2022-01-06 13:46:50|769519.9|767519.9|770147|768147|770147|768147|769513.6|767513.6|39
1641476820000|2022-01-06 13:47:00|770149.5|768149.5|769908|767908|770149.5|768149.5|769904|767904|38
1641476830000|2022-01-06 13:47:10|769908.7|767908.7|769881.5|767881.5|769928|767928|769847.6|767847.6|36
1641476840000|2022-01-06 13:47:20|769893.8|767893.8|770198.2|768198.2|770198.2|768198.2|769893.8|767893.8|39
1641476850000|2022-01-06 13:47:30|770205|768205|770002.4|768002.4|770205|768205|769980.9|767980.9|38
1641476860000|2022-01-06 13:47:40|769976.8|767976.8|769683.3|767683.3|770086.6|768086.6|769639.5|767639.5|37
1641476870000|2022-01-06 13:47:50|769699.4|767699.4|769690.3|767690.3|769724.6|767724.6|769494.4|767494.4|34
1641476880000|2022-01-06 13:48:00|769661.7|767661.7|769711.6|767711.6|769771.6|767771.6|769501.2|767501.2|38
1641476890000|2022-01-06 13:48:10|769724.8|767724.8|769794.5|767794.5|769831.2|767831.2|769504.5|767504.5|35
1641476900000|2022-01-06 13:48:20|769782.5|767782.5|769815.6|767815.6|769893.4|767893.4|769711|767711|29
1641476910000|2022-01-06 13:48:30|769795|767795|770004.7|768004.7|770043.4|768043.4|769795|767795|28
1641476920000|2022-01-06 13:48:40|769972.1|767972.1|769969.3|767969.3|770016.3|768016.3|769964.2|767964.2|31
1641476930000|2022-01-06 13:48:50|769970.7|767970.7|770046.4|768046.4|770076.8|768076.8|769924.8|767924.8|30
1641476940000|2022-01-06 13:49:00|770049.1|768049.1|770028.5|768028.5|770052.8|768052.8|769980|767980|26
1641476950000|2022-01-06 13:49:10|770028|768028|770073|768073|770108.7|768108.7|770028|768028|26
1641476960000|2022-01-06 13:49:20|770063.9|768063.9|769968.4|767968.4|770087.5|768087.5|769968.4|767968.4|32
1641476970000|2022-01-06 13:49:30|769990.4|767990.4|769930.9|767930.9|769990.4|767990.4|769919.2|767919.2|34
1641476980000|2022-01-06 13:49:40|769924.1|767924.1|770083.8|768083.8|770122.6|768122.6|769922.9|767922.9|38
1641476990000|2022-01-06 13:49:50|770096.7|768096.7|770059.8|768059.8|770105|768105|770032.5|768032.5|30
1641477000000|2022-01-06 13:50:00|770053.4|768053.4|769970.7|767970.7|770064.3|768064.3|769970.7|767970.7|34
1641477010000|2022-01-06 13:50:10|769981.8|767981.8|769956.3|767956.3|769989.4|767989.4|769950.4|767950.4|27
1641477020000|2022-01-06 13:50:20|769957.5|767957.5|769892.1|767892.1|769972.2|767972.2|769874.6|767874.6|34
1641477030000|2022-01-06 13:50:30|769892.3|767892.3|769902|767902|769922.3|767922.3|769887.8|767887.8|35
1641477040000|2022-01-06 13:50:40|769882.6|767882.6|769712.5|767712.5|769890.7|767890.7|769712.5|767712.5|31
1641477050000|2022-01-06 13:50:50|769659.1|767659.1|769532.6|767532.6|769668.2|767668.2|769518.5|767518.5|36
1641477060000|2022-01-06 13:51:00|769517.4|767517.4|769529.1|767529.1|769566.8|767566.8|769506.2|767506.2|33
1641477070000|2022-01-06 13:51:10|769527|767527|769294.8|767294.8|769565.5|767565.5|769242.6|767242.6|36
1641477080000|2022-01-06 13:51:20|769298.4|767298.4|769397.7|767397.7|769410.5|767410.5|769298.4|767298.4|31
1641477090000|2022-01-06 13:51:30|769388.4|767388.4|769258.8|767258.8|769388.4|767388.4|769229.5|767229.5|33
1641477100000|2022-01-06 13:51:40|769248.2|767248.2|769426.7|767426.7|769426.7|767426.7|769218.6|767218.6|35
1641477110000|2022-01-06 13:51:50|769456.7|767456.7|769781.4|767781.4|769787.8|767912.7|768912.7|767376.9|40
1641477120000|2022-01-06 13:52:00|769761.3|767761.3|770019.1|768019.1|770019.1|768019.1|769761.3|767761.3|34
1641477130000|2022-01-06 13:52:10|770005.3|768005.3|770044.9|768044.9|770071.2|768071.2|770005.3|768005.3|32
1641477140000|2022-01-06 13:52:20|770024|768024|770011.2|768011.2|770051.8|768051.8|770011.2|768011.2|32
1641477150000|2022-01-06 13:52:30|770016.5|768016.5|769977.6|767977.6|770016.5|768016.5|769908.1|767908.1|30
1641477160000|2022-01-06 13:52:40|769980.5|767980.5|770010.6|768010.6|770041.8|768041.8|769953.4|767953.4|31
1641477170000|2022-01-06 13:52:50|770023.1|768023.1|769482.6|768482.6|770030.9|768484.2|769482.6|767966.6|35
1641477180000|2022-01-06 13:53:00|769486.3|768486.3|769973.6|767973.6|770021.4|768487|769486.3|767945.5|32
1641477190000|2022-01-06 13:53:10|769975.5|767975.5|769950.8|767950.8|769990.1|767990.1|769944.8|767944.8|25
1641477200000|2022-01-06 13:53:20|769945.3|767945.3|769810.3|767810.3|769945.3|767945.3|769805.8|767805.8|35
1641477210000|2022-01-06 13:53:30|769786.3|767786.3|769768|767768|769809.9|767809.9|769761.2|767761.2|26
1641477220000|2022-01-06 13:53:40|769762.5|767762.5|769630.8|767630.8|769767.8|767767.8|769609.1|767609.1|30
1641477230000|2022-01-06 13:53:50|769629.7|767629.7|769572|767572|769629.7|767629.7|769538.1|767538.1|31
1641477240000|2022-01-06 13:54:00|769573.2|767573.2|769429.3|767429.3|769585.9|767585.9|769429.3|767429.3|31
1641477250000|2022-01-06 13:54:10|769420.5|767420.5|769219.7|767219.7|769437.5|767437.5|769219.7|767219.7|32
1641477260000|2022-01-06 13:54:20|769230.7|767230.7|769230.8|767230.8|769264.5|767264.5|769202.9|767202.9|35
1641477270000|2022-01-06 13:54:30|769229.4|767229.4|769073.2|767073.2|769245.7|767245.7|769030.8|767030.8|38
1641477280000|2022-01-06 13:54:40|769065|767065|769052.1|767052.1|769220.8|767220.8|769052.1|767052.1|35
1641477290000|2022-01-06 13:54:50|769041.5|767041.5|769070.1|767070.1|769168.3|767168.3|769041.5|767041.5|24
1641477300000|2022-01-06 13:55:00|769032|767032|769000.6|767000.6|769080.1|767080.1|768942.5|766942.5|31
1641477310000|2022-01-06 13:55:10|768997.8|766997.8|768915.7|766915.7|769029.8|767029.8|768915.7|766915.7|30
1641477320000|2022-01-06 13:55:20|768918.4|766918.4|768947.5|766947.5|768968.5|767430.3|768430.3|766894.1|36
1641477330000|2022-01-06 13:55:30|768954.8|766954.8|768815.4|766815.4|768954.8|766954.8|768811.2|766811.2|35
1641477340000|2022-01-06 13:55:40|768828.7|766828.7|769084|767084|769091|767376.9|768354.2|766785.6|33
1641477350000|2022-01-06 13:55:50|768551.9|767551.9|769259.2|767259.2|769310.3|767566.9|768551.9|767079.6|38
1641477360000|2022-01-06 13:56:00|769261|767261|769460.2|767460.2|769511.1|767511.1|769242|767242|37
1641477370000|2022-01-06 13:56:10|769456.4|767456.4|769642.8|767642.8|769666.5|767666.5|769452.4|767452.4|38
1641477380000|2022-01-06 13:56:20|769664.3|767664.3|769596.1|767596.1|769674.2|767674.2|769570.9|767570.9|33
1641477390000|2022-01-06 13:56:30|769601|767601|769787.4|767787.4|769818.8|767818.8|769569.2|767569.2|36
1641477400000|2022-01-06 13:56:40|769782.3|767782.3|769604.4|767604.4|769831.1|767831.1|769593.5|767593.5|30
1641477410000|2022-01-06 13:56:50|769637|767637|769102.7|768102.7|769647|768105|769102.7|767498.1|34
1641477420000|2022-01-06 13:57:00|769109.1|768109.1|769457|767457|769642.4|768122.6|769100|767457|30
1641477430000|2022-01-06 13:57:10|769455.4|767455.4|769380.3|767380.3|769491.2|767873.6|768873.6|767355.2|32
1641477440000|2022-01-06 13:57:20|769351.2|767351.2|769335|767335|769373.6|767373.6|769323.6|767323.6|30
1641477450000|2022-01-06 13:57:30|769332|767332|769325.9|767325.9|769466.5|767466.5|769324|767324|35
1641477460000|2022-01-06 13:57:40|769315.5|767315.5|769457.7|767457.7|769505.6|767505.6|769278.1|767278.1|33
1641477470000|2022-01-06 13:57:50|769408.8|767408.8|769392.3|767392.3|769408.8|767408.8|769335.8|767335.8|27
1641477480000|2022-01-06 13:58:00|769395.8|767395.8|769391.3|767391.3|769404.8|767404.8|769377.7|767377.7|20
1641477490000|2022-01-06 13:58:10|769392.7|767392.7|769337.5|767337.5|769409.4|767409.4|769337.5|767337.5|24
1641477500000|2022-01-06 13:58:20|769336.6|767336.6|768749.3|766749.3|769354.3|767354.3|768740.6|766740.6|38
1641477510000|2022-01-06 13:58:30|768734.7|766734.7|768908.2|766908.2|768908.2|766908.2|768720.3|766720.3|38
1641477520000|2022-01-06 13:58:40|768899.6|766899.6|768952.3|766952.3|768965.6|766965.6|768831.3|766831.3|37
1641477530000|2022-01-06 13:58:50|768903.3|766903.3|768909.9|766909.9|768912.2|766912.2|768778.2|766778.2|38
1641477540000|2022-01-06 13:59:00|768911.1|766911.1|768997.1|766997.1|769036.2|767036.2|768895.5|766895.5|36
1641477550000|2022-01-06 13:59:10|769017.7|767017.7|768996|766996|769040.2|767040.2|768981.5|766981.5|26
1641477560000|2022-01-06 13:59:20|768994|766994|769406.5|767406.5|769406.5|767406.5|768986.2|766986.2|37
1641477570000|2022-01-06 13:59:30|769413.1|767413.1|769306.6|767306.6|769413.1|767413.1|769256.7|767256.7|31
1641477580000|2022-01-06 13:59:40|769301.6|767301.6|769218.5|767218.5|769325.5|767325.5|769218.5|767218.5|30
1641477590000|2022-01-06 13:59:50|769226.9|767226.9|769203.5|767203.5|769232.1|767232.1|769179.7|767179.7|28
1641477600000|2022-01-06 14:00:00|769206.6|767206.6|769186.6|767186.6|769206.6|767206.6|769150.5|767150.5|35
1641477610000|2022-01-06 14:00:10|769179|767179|769131.7|767131.7|769179|767179|769019|767019|35
1641477620000|2022-01-06 14:00:20|769129.3|767129.3|769134.5|767134.5|769218.1|767218.1|769079.6|767079.6|34
1641477630000|2022-01-06 14:00:30|769126.1|767126.1|769106.9|767106.9|769148.8|767148.8|769093.8|767093.8|28
1641477640000|2022-01-06 14:00:40|769091.5|767091.5|769203.1|767203.1|769205.2|767205.2|769053.3|767053.3|32
1641477650000|2022-01-06 14:00:50|769207.2|767207.2|769159.5|767159.5|769223.5|767223.5|769154|767154|33
1641477660000|2022-01-06 14:01:00|769164.6|767164.6|769071.4|767071.4|769199.1|767199.1|769064.1|767064.1|37
1641477670000|2022-01-06 14:01:10|769072|767072|769074.1|767074.1|769120.6|767120.6|769045.4|767045.4|34
1641477680000|2022-01-06 14:01:20|769066.4|767066.4|769085.3|767085.3|769093|767549.2|768549.2|767004.4|33
1641477690000|2022-01-06 14:01:30|769058.8|767058.8|769069.6|767069.6|769069.6|767069.6|769045|767045|23
1641477700000|2022-01-06 14:01:40|768536.6|767536.6|769002.5|767002.5|769127.2|767609.2|768536.6|766963.7|36
1641477710000|2022-01-06 14:01:50|768995.5|766995.5|768868.2|766868.2|768995.5|766995.5|768815.6|766815.6|40
1641477720000|2022-01-06 14:02:00|768868.1|766868.1|769015.1|767015.1|769041|767041|768862.1|766862.1|38
1641477730000|2022-01-06 14:02:10|768992.5|766992.5|768469.3|767469.3|769006.1|767503.9|768469.3|766926.6|38
1641477740000|2022-01-06 14:02:20|768955.9|766955.9|768823.9|766823.9|768967.6|767448.4|768418.3|766823.9|37
1641477750000|2022-01-06 14:02:30|768816.9|766816.9|768869.6|766869.6|768892.2|767361.9|768355.5|766815|28
1641477760000|2022-01-06 14:02:40|768877.1|766877.1|769211.3|767211.3|769254.7|767613.4|768534.8|766864.2|38
1641477770000|2022-01-06 14:02:50|769204.6|767204.6|769159.4|767159.4|769204.6|767204.6|769135.9|767135.9|39
1641477780000|2022-01-06 14:03:00|769178.4|767178.4|769229.8|767229.8|769235.7|767235.7|769148|767148|31
1641477790000|2022-01-06 14:03:10|769231.2|767231.2|769253|767253|769253|767253|769200.6|767200.6|28
1641477800000|2022-01-06 14:03:20|769246.5|767246.5|769250.3|767250.3|769250.3|767716.8|768716.8|767232.6|12
1641477810000|2022-01-06 14:03:30|769195|767195|769410.4|767410.4|769419|767419|769195|767195|21
1641477820000|2022-01-06 14:03:40|769417.3|767417.3|769477.8|767477.8|769479.5|767479.5|769373.9|767373.9|28
1641477830000|2022-01-06 14:03:50|769466.8|767466.8|769507.1|767507.1|769513.1|767513.1|769449.1|767449.1|30
1641477840000|2022-01-06 14:04:00|769513.4|767513.4|769494.7|767494.7|769533.9|767533.9|769487.8|767487.8|18
1641477850000|2022-01-06 14:04:10|769482.9|767482.9|769485.2|767485.2|769533.9|767533.9|769482.9|767482.9|25
1641477860000|2022-01-06 14:04:20|769491.8|767491.8|769453.8|767453.8|769516.8|767516.8|769434.5|767434.5|24
1641477870000|2022-01-06 14:04:30|769443.5|767443.5|769441.5|767441.5|769464.9|767464.9|769431.3|767431.3|30
1641477880000|2022-01-06 14:04:40|769440.3|767440.3|769574.6|767574.6|769596.3|767596.3|769440.3|767440.3|32
1641477890000|2022-01-06 14:04:50|769581.1|767581.1|769598.5|767598.5|769641.1|767641.1|769575.9|767575.9|34
1641477900000|2022-01-06 14:05:00|769584.2|767584.2|769534.5|767534.5|769609.3|767609.3|769533.5|767533.5|35
1641477910000|2022-01-06 14:05:10|769534.2|767534.2|769588.8|767588.8|769588.8|767588.8|769526.8|767526.8|35
1641477920000|2022-01-06 14:05:20|769590|767590|769451.4|767451.4|769590|767590|769414.5|767414.5|31
1641477930000|2022-01-06 14:05:30|769444.9|767444.9|769381.8|767381.8|769449.4|767449.4|769376.2|767376.2|25
1641477940000|2022-01-06 14:05:40|769378.9|767378.9|769359.5|767359.5|769388.4|767388.4|769313.5|767313.5|30
1641477950000|2022-01-06 14:05:50|769336.9|767336.9|769487|767487|769487|767487|769333.5|767333.5|28
1641477960000|2022-01-06 14:06:00|769483.1|767483.1|769514.1|767514.1|769591.5|767591.5|769483.1|767483.1|34
1641477970000|2022-01-06 14:06:10|769522.3|767522.3|769474.5|767474.5|769527.4|767527.4|769473.9|767473.9|30
1641477980000|2022-01-06 14:06:20|769478.5|767478.5|769369|767369|769480.5|767480.5|769369|767369|23
1641477990000|2022-01-06 14:06:30|769366.1|767366.1|769344.7|767344.7|769382.7|767382.7|769341.5|767341.5|27
1641478000000|2022-01-06 14:06:40|769345.8|767345.8|769309.5|767309.5|769345.8|767345.8|769302.1|767302.1|30
1641478010000|2022-01-06 14:06:50|769309.1|767309.1|769284|767284|769309.1|767309.1|769276.8|767276.8|26
1641478020000|2022-01-06 14:07:00|769284.1|767284.1|769397.3|767397.3|769406.4|767406.4|769277.1|767277.1|30
1641478030000|2022-01-06 14:07:10|769402.1|767402.1|769398.2|767398.2|769426.8|767426.8|769373.7|767373.7|26
1641478040000|2022-01-06 14:07:20|769393.8|767393.8|769387.6|767387.6|769429.1|767887.4|768887.4|767366.8|27
1641478050000|2022-01-06 14:07:30|769381.1|767381.1|769488.5|767488.5|769501.2|767890.8|768878.3|767376.5|23
1641478060000|2022-01-06 14:07:40|769490.5|767490.5|769482.1|767482.1|769515.7|767515.7|769460.9|767460.9|19
1641478070000|2022-01-06 14:07:50|769476.2|767476.2|769477.1|767477.1|769484.8|767484.8|769411.5|767411.5|26
1641478080000|2022-01-06 14:08:00|769478.8|767478.8|769635.4|767635.4|769672|767672|769469.5|767469.5|34
1641478090000|2022-01-06 14:08:10|769628.6|767628.6|770046|768046|770071.3|768071.3|769628.6|767628.6|36
1641478100000|2022-01-06 14:08:20|770044.7|768044.7|770067.9|768067.9|770071.7|768071.7|770037.9|768037.9|39
1641478110000|2022-01-06 14:08:30|770061.9|768061.9|770041.9|768041.9|770078.4|768078.4|770003.7|768003.7|35
1641478120000|2022-01-06 14:08:40|770050|768050|769996.4|767996.4|770115.3|768115.3|769988.9|767988.9|33
1641478130000|2022-01-06 14:08:50|769995.6|767995.6|770071.2|768071.2|770100|768100|769995.6|767995.6|34
1641478140000|2022-01-06 14:09:00|770075.3|768075.3|770041.9|768041.9|770076.8|768076.8|770041.9|768041.9|31
1641478150000|2022-01-06 14:09:10|770026.9|768026.9|770016.5|768016.5|770038.3|768038.3|770002.6|768002.6|31
1641478160000|2022-01-06 14:09:20|770016.9|768016.9|770094.3|768094.3|770132.3|768132.3|770011.2|768011.2|34
1641478170000|2022-01-06 14:09:30|770095.3|768095.3|770078|768078|770104.7|768104.7|770059.6|768059.6|36
1641478180000|2022-01-06 14:09:40|770074|768074|770057.4|768057.4|770085.9|768085.9|770008.4|768008.4|35
1641478190000|2022-01-06 14:09:50|770055.3|768055.3|770136.1|768136.1|770157|768157|770028.1|768028.1|32
1641478200000|2022-01-06 14:10:00|770134.4|768134.4|770109.8|768109.8|770134.4|768134.4|770017.9|768017.9|36
1641478210000|2022-01-06 14:10:10|770117.3|768117.3|770098.5|768098.5|770136.4|768136.4|770082.5|768082.5|29
1641478220000|2022-01-06 14:10:20|770101.6|768101.6|770087.8|768087.8|770101.6|768101.6|770041.7|768041.7|30
1641478230000|2022-01-06 14:10:30|770093.5|768093.5|770174.2|768174.2|770174.2|768174.2|770092.9|768092.9|33
1641478240000|2022-01-06 14:10:40|770184.1|768184.1|770191.7|768191.7|770191.7|768191.7|770138|768138|34
1641478250000|2022-01-06 14:10:50|770191.8|768191.8|770332|768332|770350.3|768350.3|770191.8|768191.8|31
1641478260000|2022-01-06 14:11:00|770331.8|768331.8|770294.7|768294.7|770339.5|768339.5|770139|768139|34
1641478270000|2022-01-06 14:11:10|770291.7|768291.7|770271.8|768271.8|770299.2|768299.2|770271.8|768271.8|25
1641478280000|2022-01-06 14:11:20|770270.3|768270.3|770329.1|768329.1|770330.8|768330.8|770270.3|768270.3|32
1641478290000|2022-01-06 14:11:30|770331.2|768331.2|770334|768334|770337.6|768337.6|770321.3|768321.3|32
1641478300000|2022-01-06 14:11:40|770324.7|768324.7|770278.7|768278.7|770326.9|768326.9|770211.3|768211.3|38
1641478310000|2022-01-06 14:11:50|770260.6|768260.6|770252.6|768252.6|770294.6|768294.6|770252.6|768252.6|30
1641478320000|2022-01-06 14:12:00|770329.5|768329.5|770324.5|768324.5|770361.4|768361.4|770293.9|768293.9|32
1641478330000|2022-01-06 14:12:10|770312.1|768312.1|770470.7|768470.7|770488.9|768488.9|770296.1|768296.1|31
1641478340000|2022-01-06 14:12:20|770480.2|768480.2|770465.5|768465.5|770481.6|768481.6|770458.7|768458.7|30
1641478350000|2022-01-06 14:12:30|770462.6|768462.6|770232.5|768232.5|770462.6|768462.6|770232.5|768232.5|35
1641478360000|2022-01-06 14:12:40|770255.9|768255.9|770011.9|768011.9|770255.9|768255.9|770003.3|768003.3|35
1641478370000|2022-01-06 14:12:50|770012|768012|769951.2|767951.2|770028.1|768028.1|769908.8|767908.8|36
1641478380000|2022-01-06 14:13:00|769952.4|767952.4|769771|767771|769965.6|767965.6|769771|767771|34
1641478390000|2022-01-06 14:13:10|769749.2|767749.2|769767.2|767767.2|769796.3|767796.3|769732.2|767732.2|37
1641478400000|2022-01-06 14:13:20|769766.8|767766.8|769723.2|767723.2|769773.3|767773.3|769719.2|767719.2|28
1641478410000|2022-01-06 14:13:30|769720.5|767720.5|769678.2|767678.2|769720.5|767720.5|769673|767673|31
1641478420000|2022-01-06 14:13:40|769683.7|767683.7|769677.8|767677.8|769709.7|767709.7|769648|767648|31
1641478430000|2022-01-06 14:13:50|769668.3|767668.3|769651.7|767651.7|769679.5|768137.2|769122.4|767625.5|25
1641478440000|2022-01-06 14:14:00|769644.2|767644.2|769747.8|767747.8|769752.1|767752.1|769640.2|767640.2|35
1641478450000|2022-01-06 14:14:10|769745.1|767745.1|769704.7|767704.7|769750.9|767750.9|769701.8|767701.8|27
1641478460000|2022-01-06 14:14:20|769706.7|767706.7|769691.2|767691.2|769716|768207.9|769207.9|767690.8|25
1641478470000|2022-01-06 14:14:30|769706.6|767706.6|769798.2|767798.2|769821.4|768229.3|769229.3|767694.3|31
1641478480000|2022-01-06 14:14:40|769801.5|767801.5|769833.2|767833.2|769849.2|768349.6|769335.4|767794.2|30
1641478490000|2022-01-06 14:14:50|769356.5|768356.5|769846.9|767846.9|769865.1|768356.5|769346.3|767833.7|23
1641478500000|2022-01-06 14:15:00|769848.3|767848.3|769865.9|767865.9|769865.9|768325.1|769302|767797.3|31
1641478510000|2022-01-06 14:15:10|769867.7|767867.7|769878.9|767878.9|769893.9|767893.9|769855.5|767855.5|36
1641478520000|2022-01-06 14:15:20|769873.8|767873.8|770240.1|768240.1|770257.3|768446.1|769446.1|767871|35
1641478530000|2022-01-06 14:15:30|770234.6|768234.6|770219.6|768219.6|770325.8|768325.8|770219.6|768219.6|35
1641478540000|2022-01-06 14:15:40|770219.8|768219.8|770314.9|768314.9|770325.3|768325.3|770208.9|768208.9|29
1641478550000|2022-01-06 14:15:50|770313|768313|770260.7|768260.7|770327.2|768327.2|770247.7|768247.7|30
1641478560000|2022-01-06 14:16:00|770261.7|768261.7|770193.5|768193.5|770261.7|768261.7|770175.8|768175.8|30
1641478570000|2022-01-06 14:16:10|770197.6|768197.6|770173.6|768173.6|770220.1|768220.1|770156.9|768156.9|29
1641478580000|2022-01-06 14:16:20|770164.6|768164.6|770298.8|768298.8|770299.3|768299.3|770140|768140|25
1641478590000|2022-01-06 14:16:30|770308|768308|770291.8|768291.8|770308|768308|770227.5|768227.5|31
1641478600000|2022-01-06 14:16:40|770290.4|768290.4|770409.3|768409.3|770422.6|768422.6|770289.5|768289.5|31
1641478610000|2022-01-06 14:16:50|770420|768420|770552|768552|770578.9|768578.9|770403.9|768403.9|29
1641478620000|2022-01-06 14:17:00|770548.8|768548.8|770554.5|768554.5|770569.5|768569.5|770495.9|768495.9|29
1641478630000|2022-01-06 14:17:10|770551.5|768551.5|770391.3|768391.3|770551.5|768551.5|770391.3|768391.3|31
1641478640000|2022-01-06 14:17:20|770393.4|768393.4|770431.1|768431.1|770440.4|768440.4|770389.9|768389.9|31
1641478650000|2022-01-06 14:17:30|770423.7|768423.7|770313.8|768313.8|770425.5|768425.5|770308.5|768308.5|27
1641478660000|2022-01-06 14:17:40|770307.7|768307.7|770388.1|768388.1|770430.9|768430.9|770298.6|768298.6|31
1641478670000|2022-01-06 14:17:50|770386.4|768386.4|770452.5|768452.5|770472.1|768472.1|770386.4|768386.4|26
1641478680000|2022-01-06 14:18:00|770450.4|768450.4|770494.9|768494.9|770510.7|768510.7|770450.4|768450.4|29
1641478690000|2022-01-06 14:18:10|770495.1|768495.1|770486.4|768486.4|770495.1|768495.1|770478.7|768478.7|25
1641478700000|2022-01-06 14:18:20|770484.1|768484.1|770520.8|768520.8|770534.4|768534.4|770470.5|768470.5|23
1641478710000|2022-01-06 14:18:30|770518.6|768518.6|770530.5|768530.5|770538.9|768538.9|770507.7|768507.7|26
1641478720000|2022-01-06 14:18:40|770530.9|768530.9|770529|768529|770549.7|768549.7|770523.5|768523.5|25
1641478730000|2022-01-06 14:18:50|770528.9|768528.9|770532.6|768532.6|770562|769059.9|770036.4|768521.3|25
1641478740000|2022-01-06 14:19:00|770613.1|768613.1|770543|768543|770616.3|768616.3|770539|768539|32
1641478750000|2022-01-06 14:19:10|770538.4|768538.4|770545.9|768545.9|770553.3|769051.1|770051.1|768538.4|27
1641478760000|2022-01-06 14:19:20|770546.4|768546.4|770549.3|768549.3|770567.2|768567.2|770546.4|768546.4|15
1641478770000|2022-01-06 14:19:30|770550.4|768550.4|770742.9|768742.9|770742.9|768742.9|770548.1|768548.1|34
1641478780000|2022-01-06 14:19:40|770743.8|768743.8|770705.8|768705.8|770746.5|769205.1|770192.8|768651.5|32
1641478790000|2022-01-06 14:19:50|770712.9|768712.9|770829|768829|770845.3|769347.5|770337.5|768607.3|31
1641478800000|2022-01-06 14:20:00|770815.9|768815.9|770969.1|768969.1|771007.4|769007.4|770811.8|768811.8|34
1641478810000|2022-01-06 14:20:10|770984.7|768984.7|770911.6|768911.6|770984.7|768984.7|770911.6|768911.6|28
1641478820000|2022-01-06 14:20:20|770908.5|768908.5|770962.6|768962.6|770988.8|768988.8|770908.5|768908.5|31
1641478830000|2022-01-06 14:20:30|770959.3|768959.3|771102.5|769102.5|771155.8|769489|770467.2|768940.6|36
1641478840000|2022-01-06 14:20:40|771128.5|769128.5|771295.9|769295.9|771314.9|769822.7|770751.4|769115|37
1641478850000|2022-01-06 14:20:50|771301.8|769301.8|771204.4|769204.4|771308.3|769308.3|771204.4|769204.4|37
1641478860000|2022-01-06 14:21:00|771214|769214|771294.1|769294.1|771296.6|769776.9|770742.6|769192.8|35
1641478870000|2022-01-06 14:21:10|771292.3|769292.3|771293|769293|771335.3|769335.3|771270.3|769270.3|34
1641478880000|2022-01-06 14:21:20|771299|769299|770809.2|769809.2|771325|769831.2|770804.4|769283.9|31
1641478890000|2022-01-06 14:21:30|771299.9|769299.9|770932.7|769932.7|771436.7|769951|770798.9|769279.5|34
1641478900000|2022-01-06 14:21:40|770926.3|769926.3|771472.9|769472.9|771533.3|770025.5|770926.3|769393.7|39
1641478910000|2022-01-06 14:21:50|771475|769475|771517.5|769517.5|771517.5|769967.5|770950.5|769441|35
1641478920000|2022-01-06 14:22:00|771527.9|769527.9|771525.5|769525.5|771636.5|769636.5|771490.8|769490.8|40
1641478930000|2022-01-06 14:22:10|771524.8|769524.8|771438.3|769438.3|771582.2|769930|770930|769393.7|40
1641478940000|2022-01-06 14:22:20|771418.1|769418.1|771402|769402|771449.2|769449.2|771386.9|769386.9|30
1641478950000|2022-01-06 14:22:30|771413.5|769413.5|771411.1|769411.1|771426.6|769426.6|771383.6|769383.6|31
1641478960000|2022-01-06 14:22:40|771406.7|769406.7|771646.8|769646.8|771700.7|769947.9|770947.9|769388|36
1641478970000|2022-01-06 14:22:50|771656.8|769656.8|771680.5|769680.5|771680.8|769680.8|771565.5|769565.5|35
1641478980000|2022-01-06 14:23:00|771660.8|769660.8|771704.1|769704.1|771734.2|769734.2|771654.2|769654.2|33
1641478990000|2022-01-06 14:23:10|771698.9|769698.9|771622.8|769622.8|771727.2|770212.6|771177.5|769594.5|37
1641479000000|2022-01-06 14:23:20|771610.4|769610.4|771618.1|769618.1|771639.5|769639.5|771601.3|769601.3|35
1641479010000|2022-01-06 14:23:30|771616.8|769616.8|771618.4|769618.4|771666.3|769666.3|771607.6|769607.6|30
1641479020000|2022-01-06 14:23:40|771615.7|769615.7|771583.1|769583.1|771633.5|769633.5|771571.2|769571.2|27
1641479030000|2022-01-06 14:23:50|771568.2|769568.2|771571.7|769571.7|771616.5|769616.5|771557|769557|37
1641479040000|2022-01-06 14:24:00|771574.1|769574.1|771533.9|769533.9|771609.6|769609.6|771533.9|769533.9|30
1641479050000|2022-01-06 14:24:10|771529.3|769529.3|771481.7|769481.7|771547.3|769547.3|771471.1|769471.1|34
1641479060000|2022-01-06 14:24:20|771470|769470|771365.6|769365.6|771482.2|769482.2|771355.1|769355.1|33
1641479070000|2022-01-06 14:24:30|771354.8|769354.8|771527|769527|771566|769566|771351.4|769351.4|29
1641479080000|2022-01-06 14:24:40|771526.5|769526.5|771512|769512|771531.5|769531.5|771482.6|769482.6|32
1641479090000|2022-01-06 14:24:50|771513.8|769513.8|771427.7|769427.7|771535|769535|771418.4|769418.4|35
1641479100000|2022-01-06 14:25:00|771433.8|769433.8|771477.8|769477.8|771482.4|769482.4|771410.6|769410.6|38
1641479110000|2022-01-06 14:25:10|771478.9|769478.9|771442.2|769442.2|771485|769485|771418|769418|32
1641479120000|2022-01-06 14:25:20|771431.9|769431.9|771476.5|769476.5|771476.5|769476.5|771421.1|769421.1|23
1641479130000|2022-01-06 14:25:30|771474.5|769474.5|771499.2|769499.2|771510.4|769510.4|771474.5|769474.5|31
1641479140000|2022-01-06 14:25:40|771498|769498|771713.2|769713.2|771801.7|769801.7|771498|769498|35
1641479150000|2022-01-06 14:25:50|771672.3|769672.3|771642.6|769642.6|771672.3|770104.1|771100.3|769585.1|35
1641479160000|2022-01-06 14:26:00|771631.7|769631.7|771743.9|769743.9|771779.4|769779.4|771630.4|769630.4|30
1641479170000|2022-01-06 14:26:10|771742|769742|771721.2|769721.2|771772.9|769772.9|771721.2|769721.2|32
1641479180000|2022-01-06 14:26:20|771718.8|769718.8|771655.1|769655.1|771751.8|769751.8|771655.1|769655.1|32
1641479190000|2022-01-06 14:26:30|771655.2|769655.2|771793.9|769793.9|771888.1|769888.1|771655.2|769655.2|32
1641479200000|2022-01-06 14:26:40|771821.1|769821.1|771794.1|769794.1|771829.8|769829.8|771793.2|769793.2|27
1641479210000|2022-01-06 14:26:50|771794.2|769794.2|771752.3|769752.3|771806|769806|771686.9|769686.9|27
1641479220000|2022-01-06 14:27:00|771727.3|769727.3|771703.8|769703.8|771751.5|769751.5|771701.9|769701.9|36
1641479230000|2022-01-06 14:27:10|771703.9|769703.9|771704.9|769704.9|771720.8|769720.8|771692.3|769692.3|28
1641479240000|2022-01-06 14:27:20|771706|769706|771908.4|769908.4|771930.7|769930.7|771706|769706|32
1641479250000|2022-01-06 14:27:30|771898.3|769898.3|771885.1|769885.1|771898.4|769898.4|771859.3|769859.3|33
1641479260000|2022-01-06 14:27:40|771883|769883|771870.5|769870.5|771883|769883|771857.1|769857.1|32
1641479270000|2022-01-06 14:27:50|771873.9|769873.9|771928.7|769928.7|771933.4|769933.4|771823.5|769823.5|35
1641479280000|2022-01-06 14:28:00|771927.9|769927.9|771906.6|769906.6|771980.2|769980.2|771906.6|769906.6|30
1641479290000|2022-01-06 14:28:10|771920|769920|772006.8|770006.8|772014.9|770014.9|771920|769920|26
1641479300000|2022-01-06 14:28:20|772001|770001|771861.8|769861.8|772004.1|770004.1|771854.2|769854.2|31
1641479310000|2022-01-06 14:28:30|771853.7|769853.7|771848.1|769848.1|771884|769884|771786.2|769786.2|28
1641479320000|2022-01-06 14:28:40|771852.4|769852.4|771879.6|769879.6|771892.5|769892.5|771832.2|769832.2|31
1641479330000|2022-01-06 14:28:50|771883.7|769883.7|771947.1|769947.1|771964.5|769964.5|771883.7|769883.7|27
1641479340000|2022-01-06 14:29:00|771941.4|769941.4|771982.4|769982.4|772000.8|770000.8|771941.4|769941.4|34
1641479350000|2022-01-06 14:29:10|771984.2|769984.2|772257.8|770257.8|772334.7|770709|771473.4|769971|30
1641479360000|2022-01-06 14:29:20|772272.1|770272.1|772317.5|770317.5|772371.9|770371.9|772264.6|770264.6|36
1641479370000|2022-01-06 14:29:30|772315|770315|772363.4|770363.4|772388.4|770388.4|772315|770315|34
1641479380000|2022-01-06 14:29:40|772361.7|770361.7|772343.9|770343.9|772361.7|770831.1|771824.7|770304.7|28
1641479390000|2022-01-06 14:29:50|772351|770351|772331.9|770331.9|772351|770835|771813.7|770317.3|33
1641479400000|2022-01-06 14:30:00|772333.5|770333.5|772411.7|770411.7|772411.7|770821.3|771821.3|770282.6|34
1641479410000|2022-01-06 14:30:10|772420|770420|771944|769944|772420|770420|771944|769944|40
1641479420000|2022-01-06 14:30:20|771941|769941|771939.6|769939.6|772254.3|770254.3|771939.6|769939.6|40
1641479430000|2022-01-06 14:30:30|771878.9|769878.9|771809.7|769809.7|771929.7|769929.7|771788.9|769788.9|38
1641479440000|2022-01-06 14:30:40|771801|769801|772037.5|770037.5|772071.3|770071.3|771775.3|769775.3|37
1641479450000|2022-01-06 14:30:50|772024.6|770024.6|771822.4|769822.4|772054|770054|771822.4|769822.4|37
1641479460000|2022-01-06 14:31:00|771791.8|769791.8|771734.3|769734.3|771826.7|769826.7|771665.5|769665.5|39
1641479470000|2022-01-06 14:31:10|771748|769748|771696.9|769696.9|771791|769791|771672.5|769672.5|37
1641479480000|2022-01-06 14:31:20|771700.5|769700.5|771680.2|769680.2|771741.8|769741.8|771629.4|769629.4|37
1641479490000|2022-01-06 14:31:30|771707|769707|771981.6|769981.6|772034.6|770034.6|771704.6|769704.6|37
1641479500000|2022-01-06 14:31:40|771993.2|769993.2|772033.8|770033.8|772055.9|770055.9|771948.8|769948.8|33
1641479510000|2022-01-06 14:31:50|771984.7|769984.7|772005|770005|772020|770020|771967.6|769967.6|34
1641479520000|2022-01-06 14:32:00|771943.3|769943.3|771816.7|769816.7|771943.3|770301.2|771300|769814.9|35
1641479530000|2022-01-06 14:32:10|771778.6|769778.6|771864.5|769864.5|771891.9|769891.9|771778.6|769778.6|35
1641479540000|2022-01-06 14:32:20|771858.4|769858.4|771835.8|769835.8|771904.6|769904.6|771798.2|769798.2|34
1641479550000|2022-01-06 14:32:30|771804|769804|771700.9|769700.9|771852.5|769852.5|771692.8|769692.8|35
1641479560000|2022-01-06 14:32:40|771710.1|769710.1|771676.8|769676.8|771764.5|770166.6|771160.2|769633.8|38
1641479570000|2022-01-06 14:32:50|771674.5|769674.5|771656.3|769656.3|771704.2|769704.2|771635.8|769635.8|36
1641479580000|2022-01-06 14:33:00|771663.3|769663.3|771511|769511|771697.7|770140.7|771140.7|769485.6|33
1641479590000|2022-01-06 14:33:10|771512.3|769512.3|771373.7|769373.7|771512.3|769512.3|771352.2|769352.2|39
1641479600000|2022-01-06 14:33:20|771385.7|769385.7|771196.5|769196.5|771385.7|769385.7|771184|769184|38
1641479610000|2022-01-06 14:33:30|771190.7|769190.7|770961.7|768961.7|771193.3|769193.3|770940.1|768940.1|39
1641479620000|2022-01-06 14:33:40|770960|768960|770952.8|768952.8|770979.4|768979.4|770946.5|768946.5|39
1641479630000|2022-01-06 14:33:50|770951.5|768951.5|770820.9|768820.9|770955.4|768955.4|770786.5|768786.5|39
1641479640000|2022-01-06 14:34:00|770816.6|768816.6|770694.7|768694.7|770829|768829|770689.4|768689.4|40
1641479650000|2022-01-06 14:34:10|770695.2|768695.2|770410.9|768410.9|770695.2|768695.2|770311.6|768311.6|38
1641479660000|2022-01-06 14:34:20|770402.8|768402.8|770387.1|768387.1|770498.4|768498.4|770264|768264|39
1641479670000|2022-01-06 14:34:30|770360|768360|769776|767776|770360|768360|769776|767776|40
1641479680000|2022-01-06 14:34:40|769788|767788|769678.2|767678.2|769805.5|767805.5|769678.2|767678.2|40
1641479690000|2022-01-06 14:34:50|769688.1|767688.1|769352.4|767352.4|769713.6|767713.6|769346.7|767346.7|40
1641479700000|2022-01-06 14:35:00|769372|767372|769461|767461|769465.4|767465.4|769351.4|767351.4|40
1641479710000|2022-01-06 14:35:10|769430.3|767430.3|769675|767675|769752.8|767752.8|769430.3|767430.3|40
1641479720000|2022-01-06 14:35:20|769660.9|767660.9|769869.4|767869.4|769869.4|768231.4|769231.4|767642.6|38
1641479730000|2022-01-06 14:35:30|769823.6|767823.6|769895.4|767895.4|770034.3|768459.6|769459.6|767823.6|38
1641479740000|2022-01-06 14:35:40|769894.1|767894.1|769975.9|767975.9|770062.9|768062.9|769793|767793|37
1641479750000|2022-01-06 14:35:50|769951.6|767951.6|770082.6|768082.6|770096.6|768096.6|769951.6|767951.6|36
1641479760000|2022-01-06 14:36:00|770086.3|768086.3|769849.1|767849.1|770101.3|768101.3|769848.2|767848.2|38
1641479770000|2022-01-06 14:36:10|769862.9|767862.9|769767.8|767767.8|769862.9|767862.9|769714.6|767714.6|36
1641479780000|2022-01-06 14:36:20|769750.6|767750.6|769608.1|767608.1|769751|767751|769566.7|767566.7|37
1641479790000|2022-01-06 14:36:30|769597.2|767597.2|769268.1|767268.1|769597.2|767597.2|769268.1|767268.1|41
1641479800000|2022-01-06 14:36:40|769292|767292|769076.9|767076.9|769292|767292|769041.5|767041.5|40
1641479810000|2022-01-06 14:36:50|769086.6|767086.6|768710.7|766710.7|769093.2|767093.2|768681|766681|40
1641479820000|2022-01-06 14:37:00|768705.2|766705.2|768525|766525|768715|766715|768525|766525|40
1641479830000|2022-01-06 14:37:10|768515.1|766515.1|768304.1|766304.1|768665.9|766665.9|768294.1|766294.1|40
1641479840000|2022-01-06 14:37:20|768294.5|766294.5|768097.6|766097.6|768418.8|766418.8|768097.6|766097.6|36
1641479850000|2022-01-06 14:37:30|768128.6|766128.6|768147.9|766147.9|768189.8|766189.8|768128.6|766128.6|40
1641479860000|2022-01-06 14:37:40|768115.2|766115.2|767765.9|765765.9|768115.2|766115.2|767765.9|765765.9|40
1641479870000|2022-01-06 14:37:50|767805.1|765805.1|767829.5|765829.5|767956.6|765956.6|767767.6|765767.6|40
1641479880000|2022-01-06 14:38:00|767859.7|765859.7|767788.9|765788.9|767870.7|765870.7|767699.1|765699.1|40
1641479890000|2022-01-06 14:38:10|767777.1|765777.1|767463.5|765463.5|767777.1|765777.1|767415.6|765415.6|39
1641479900000|2022-01-06 14:38:20|767439.9|765439.9|767591.1|765591.1|767646|765646|767227.9|765227.9|39
1641479910000|2022-01-06 14:38:30|767599.6|765599.6|767874|765874|767874|766305|767233.2|765554.3|40
1641479920000|2022-01-06 14:38:40|767790.3|765790.3|768115.9|766115.9|768115.9|766394.3|767214.4|765630.3|38
1641479930000|2022-01-06 14:38:50|768122.9|766122.9|768106.9|766106.9|768156.9|766156.9|768061|766061|37
1641479940000|2022-01-06 14:39:00|768106.2|766106.2|767906|765906|768120.7|766120.7|767845.4|765845.4|40
1641479950000|2022-01-06 14:39:10|767915.8|765915.8|768279.2|766279.2|768330.6|766330.6|767880.7|765880.7|38
1641479960000|2022-01-06 14:39:20|768306.7|766306.7|768423.3|766423.3|768448.2|766448.2|768304|766304|36
1641479970000|2022-01-06 14:39:30|768421.2|766421.2|768611.9|766611.9|768622.1|766622.1|768421.2|766421.2|38
1641479980000|2022-01-06 14:39:40|768559.7|766559.7|768682.1|766682.1|768682.1|766682.1|768554.5|766554.5|38
1641479990000|2022-01-06 14:39:50|768676.9|766676.9|768652.8|766652.8|768678.6|766678.6|768587|766587|34
1641480000000|2022-01-06 14:40:00|768649.8|766649.8|768595.4|766595.4|768680.9|767175.9|768155.3|766540.1|38
1641480010000|2022-01-06 14:40:10|768567.9|766567.9|768721.9|766721.9|768789.1|767269.3|768238.5|766567.9|39
1641480020000|2022-01-06 14:40:20|768718.9|766718.9|768573.8|766573.8|768777.8|766777.8|768569|766569|36
1641480030000|2022-01-06 14:40:30|768566.5|766566.5|768386|766386|768588.3|766588.3|768381.2|766381.2|36
1641480040000|2022-01-06 14:40:40|768377|766377|768286.4|766286.4|768391.6|766829.8|767829.8|766107.7|38
1641480050000|2022-01-06 14:40:50|768335.9|766335.9|768413.3|766413.3|768413.3|766413.3|768267.5|766267.5|30
1641480060000|2022-01-06 14:41:00|768457.9|766457.9|768607.5|766607.5|768617.7|766617.7|768457.9|766457.9|36
1641480070000|2022-01-06 14:41:10|768682.4|766682.4|768807.1|766807.1|768851.2|766851.2|768635.3|766635.3|32
1641480080000|2022-01-06 14:41:20|768808.4|766808.4|769218.6|767218.6|769238.1|767238.1|768808.4|766808.4|35
1641480090000|2022-01-06 14:41:30|769148.9|767148.9|769370.5|767370.5|769447.8|767447.8|769148.9|767148.9|40
1641480100000|2022-01-06 14:41:40|769344.6|767344.6|769443.8|767443.8|769452.4|767452.4|769327.9|767327.9|39
1641480110000|2022-01-06 14:41:50|769431|767431|769384.4|767384.4|769467.5|767467.5|769352.9|767352.9|38
1641480120000|2022-01-06 14:42:00|769380.4|767380.4|769275.8|767275.8|769407.6|767407.6|769145.7|767145.7|39
1641480130000|2022-01-06 14:42:10|769270.2|767270.2|769370.5|767370.5|769419.9|767419.9|769270.2|767270.2|34
1641480140000|2022-01-06 14:42:20|769363|767363|769339.4|767339.4|769410.7|767410.7|769331.1|767331.1|34
1641480150000|2022-01-06 14:42:30|769343.7|767343.7|768630.2|766630.2|769359.2|767359.2|768630.2|766630.2|39
1641480160000|2022-01-06 14:42:40|768671.5|766671.5|768728.3|766728.3|768739.3|766739.3|768583.6|766583.6|39
1641480170000|2022-01-06 14:42:50|768730.8|766730.8|768858.5|766858.5|768858.5|766858.5|768650.5|766650.5|37
1641480180000|2022-01-06 14:43:00|768884.4|766884.4|768728.7|766728.7|768884.4|767149.2|768149.2|766642.1|40
1641480190000|2022-01-06 14:43:10|768731.7|766731.7|768826|766826|768826|766826|768667.8|766667.8|36
1641480200000|2022-01-06 14:43:20|768831.3|766831.3|768839.9|766839.9|768889.6|766889.6|768760.6|766760.6|38
1641480210000|2022-01-06 14:43:30|768851.1|766851.1|768874.1|766874.1|768900.6|766900.6|768820.1|766820.1|37
1641480220000|2022-01-06 14:43:40|768872.6|766872.6|769043.1|767043.1|769045.6|767344.6|768344.6|766806.4|37
1641480230000|2022-01-06 14:43:50|769059.7|767059.7|769160|767160|769199.6|767199.6|769041|767041|35
1641480240000|2022-01-06 14:44:00|769181.4|767181.4|769166.4|767166.4|769213.6|767213.6|769130.3|767130.3|37
1641480250000|2022-01-06 14:44:10|769170.1|767170.1|769176.4|767176.4|769232.9|767630.3|768630.3|767136.2|36
1641480260000|2022-01-06 14:44:20|769107|767107|769058.3|767058.3|769134|767134|769042.5|767042.5|37
1641480270000|2022-01-06 14:44:30|769063.5|767063.5|768952.9|766952.9|769063.5|767063.5|768952.9|766952.9|39
1641480280000|2022-01-06 14:44:40|768939.6|766939.6|768656.2|766656.2|768951.9|766951.9|768656.2|766656.2|37
1641480290000|2022-01-06 14:44:50|768792.5|766792.5|768664.2|766664.2|769000|767000|768664.2|766664.2|39
1641480300000|2022-01-06 14:45:00|768600.5|766600.5|768512.2|766512.2|768638.1|766638.1|768249.9|766249.9|40
1641480310000|2022-01-06 14:45:10|768515.7|766515.7|768879.4|766879.4|768905.5|766905.5|768507.5|766507.5|39
1641480320000|2022-01-06 14:45:20|768875.3|766875.3|768892.6|766892.6|768899.2|766899.2|768859.4|766859.4|35
1641480330000|2022-01-06 14:45:30|768892.5|766892.5|769062.3|767062.3|769093.7|767093.7|768892.5|766892.5|34
1641480340000|2022-01-06 14:45:40|769060.3|767060.3|769192.8|767192.8|769199.4|767199.4|769054.9|767054.9|28
1641480350000|2022-01-06 14:45:50|769190.2|767190.2|768735.7|766735.7|769208.6|767208.6|768712.5|766712.5|36
1641480360000|2022-01-06 14:46:00|768734|766734|768743.5|766743.5|768750.1|766750.1|768722.6|766722.6|33
1641480370000|2022-01-06 14:46:10|768742.6|766742.6|769033.7|767033.7|769055.1|767055.1|768742.6|766742.6|38
1641480380000|2022-01-06 14:46:20|769034.6|767034.6|769017.1|767017.1|769047.4|767047.4|769010.5|767010.5|31
1641480390000|2022-01-06 14:46:30|769024.7|767024.7|769180.2|767180.2|769194|767194|769024.7|767024.7|31
1641480400000|2022-01-06 14:46:40|769181.9|767181.9|769276.2|767276.2|769327.2|767327.2|769162|767162|38
1641480410000|2022-01-06 14:46:50|769277.4|767277.4|768979.8|766979.8|769399.9|767399.9|768955.8|766955.8|35
1641480420000|2022-01-06 14:47:00|768995.3|766995.3|769077.1|767077.1|769077.1|767077.1|768977.4|766977.4|35
1641480430000|2022-01-06 14:47:10|769079.9|767079.9|769111.6|767111.6|769204.8|767204.8|769079.9|767079.9|30
1641480440000|2022-01-06 14:47:20|769119.3|767119.3|768969.5|766969.5|769134.8|767134.8|768969.5|766969.5|33
1641480450000|2022-01-06 14:47:30|768962.1|766962.1|768815.5|766815.5|768962.1|766962.1|768814.3|766814.3|31
1641480460000|2022-01-06 14:47:40|768825.5|766825.5|768856|766856|768880.8|766880.8|768800.5|766800.5|28
1641480470000|2022-01-06 14:47:50|768868.4|766868.4|768848.2|766848.2|768882.8|766882.8|768788.9|766788.9|33
1641480480000|2022-01-06 14:48:00|768854.8|766854.8|768779|766779|768868|766868|768738.6|766738.6|37
1641480490000|2022-01-06 14:48:10|768773.1|766773.1|768853.3|766853.3|768855.4|766855.4|768753.8|766753.8|34
1641480500000|2022-01-06 14:48:20|768848.1|766848.1|768660.6|766660.6|768850.4|766850.4|768652.6|766652.6|30
1641480510000|2022-01-06 14:48:30|768652.6|766652.6|768599.4|766599.4|768660.1|766660.1|768535.4|766535.4|30
1641480520000|2022-01-06 14:48:40|768516.5|766516.5|768341|766341|768516.5|766516.5|768338.2|766338.2|37
1641480530000|2022-01-06 14:48:50|768349.3|766349.3|768575.1|766575.1|768578|766578|768262.6|766262.6|37
1641480540000|2022-01-06 14:49:00|768563.2|766563.2|768512.2|766512.2|768563.2|766563.2|768487.8|766487.8|33
1641480550000|2022-01-06 14:49:10|768531.7|766531.7|768459.8|766459.8|768533.6|766533.6|768447.1|766447.1|31
1641480560000|2022-01-06 14:49:20|768462.5|766462.5|768398|766398|768462.5|766462.5|768313.5|766313.5|36
1641480570000|2022-01-06 14:49:30|768380.7|766380.7|768340.8|766340.8|768518|766518|768294.4|766294.4|35
1641480580000|2022-01-06 14:49:40|768326.8|766326.8|768642.5|766642.5|768651.6|766651.6|768284.9|766284.9|30
1641480590000|2022-01-06 14:49:50|768646.5|766646.5|768886.9|766886.9|768896.2|766896.2|768646.5|766646.5|34
1641480600000|2022-01-06 14:50:00|768895.3|766895.3|768790.4|766790.4|768895.3|766895.3|768717.4|766717.4|31
1641480610000|2022-01-06 14:50:10|768793.4|766793.4|768797.2|766797.2|768943.8|766943.8|768790.6|766790.6|36
1641480620000|2022-01-06 14:50:20|768795.6|766795.6|768877.3|766877.3|768890.2|766890.2|768795.6|766795.6|34
1641480630000|2022-01-06 14:50:30|768869.4|766869.4|769000.7|767000.7|769000.7|767000.7|768869.4|766869.4|30
1641480640000|2022-01-06 14:50:40|769006.4|767006.4|769131.3|767131.3|769173|767173|769002.7|767002.7|38
1641480650000|2022-01-06 14:50:50|769138.2|767138.2|769159.9|767159.9|769176.1|767176.1|769036.3|767036.3|37
1641480660000|2022-01-06 14:51:00|769151.5|767151.5|769161.5|767161.5|769211.9|767211.9|769134.8|767134.8|30
1641480670000|2022-01-06 14:51:10|769170.8|767170.8|769206.9|767206.9|769220.2|767220.2|769149|767149|33
1641480680000|2022-01-06 14:51:20|769214.6|767214.6|769277.7|767277.7|769331.2|767331.2|769212.3|767212.3|28
1641480690000|2022-01-06 14:51:30|769277.2|767277.2|769232.9|767232.9|769278|767278|769210.5|767210.5|22
1641480700000|2022-01-06 14:51:40|769265.7|767265.7|769273.3|767273.3|769281.5|767281.5|769257.3|767257.3|29
1641480710000|2022-01-06 14:51:50|769272.1|767272.1|769240.2|767240.2|769275.8|767275.8|769219.9|767219.9|28
1641480720000|2022-01-06 14:52:00|769238.8|767238.8|769268.1|767268.1|769272.5|767272.5|769237.3|767237.3|31
1641480730000|2022-01-06 14:52:10|769257.1|767257.1|768813.9|766813.9|769267.9|767267.9|768790.5|766790.5|34
1641480740000|2022-01-06 14:52:20|768833.5|766833.5|768830.5|766830.5|768910.2|766910.2|768770.8|766770.8|37
1641480750000|2022-01-06 14:52:30|768755.2|766755.2|768601.7|766601.7|768779.4|766779.4|768599.5|766599.5|38
1641480760000|2022-01-06 14:52:40|768560.8|766560.8|768477.7|766477.7|768658.3|766658.3|768460.3|766460.3|38
1641480770000|2022-01-06 14:52:50|768504|766504|768405.1|766405.1|768550.5|766550.5|768389.4|766389.4|36
1641480780000|2022-01-06 14:53:00|768409.6|766409.6|768332.8|766332.8|768410.1|766410.1|768302|766302|37
1641480790000|2022-01-06 14:53:10|768334.1|766334.1|768444.2|766444.2|768444.2|766444.2|768322.5|766322.5|38
1641480800000|2022-01-06 14:53:20|768480.7|766480.7|768708.9|766708.9|768751.1|766751.1|768467.8|766467.8|31
1641480810000|2022-01-06 14:53:30|768735.5|766735.5|768674.6|766674.6|768768.1|766768.1|768656.7|766656.7|37
1641480820000|2022-01-06 14:53:40|768684.2|766684.2|768600.7|766600.7|768684.2|767090.6|768076.4|766582.4|27
1641480830000|2022-01-06 14:53:50|768600.2|766600.2|768410.5|766410.5|768600.2|766600.2|768357.3|766357.3|33
1641480840000|2022-01-06 14:54:00|768431.9|766431.9|768486.1|766486.1|768486.1|766486.1|768406.9|766406.9|26
1641480850000|2022-01-06 14:54:10|768490.3|766490.3|768712.6|766712.6|768712.6|766712.6|768456.7|766456.7|35
1641480860000|2022-01-06 14:54:20|768725.6|766725.6|768736.5|766736.5|768738.3|766738.3|768666|766666|33
1641480870000|2022-01-06 14:54:30|768767.8|766767.8|768758.6|766758.6|768852|766852|768747.6|766747.6|38
1641480880000|2022-01-06 14:54:40|768749.4|766749.4|768907.3|766907.3|768919.3|766919.3|768702.2|766702.2|33
1641480890000|2022-01-06 14:54:50|768927.3|766927.3|769307.7|767307.7|769307.7|767307.7|768927.3|766927.3|40
1641480900000|2022-01-06 14:55:00|769310.7|767310.7|769228.4|767228.4|769319.8|767319.8|769175.4|767175.4|40
1641480910000|2022-01-06 14:55:10|769246.2|767246.2|769287|767287|769306.8|767306.8|769225.6|767225.6|37
1641480920000|2022-01-06 14:55:20|769303.6|767303.6|769114.5|767114.5|769316|767316|769114.5|767114.5|34
1641480930000|2022-01-06 14:55:30|769146.2|767146.2|769207.9|767207.9|769221.3|767221.3|769135.2|767135.2|34
1641480940000|2022-01-06 14:55:40|769217.8|767217.8|769224.8|767224.8|769251.3|767251.3|769212.1|767212.1|25
1641480950000|2022-01-06 14:55:50|769255.9|767255.9|769075.7|767075.7|769277.4|767277.4|769068.1|767068.1|32
1641480960000|2022-01-06 14:56:00|769087|767087|769084.7|767084.7|769166.9|767166.9|769059.8|767059.8|24
1641480970000|2022-01-06 14:56:10|769088.3|767088.3|769224.6|767224.6|769224.6|767224.6|769082.1|767082.1|24
1641480980000|2022-01-06 14:56:20|769209.7|767209.7|768986.4|766986.4|769301.3|767301.3|768972.9|766972.9|32
1641480990000|2022-01-06 14:56:30|768985.9|766985.9|769008.3|767008.3|769008.3|767008.3|768955|766955|31
1641481000000|2022-01-06 14:56:40|768990.5|766990.5|768999.9|766999.9|769000|767000|768988.1|766988.1|26
1641481010000|2022-01-06 14:56:50|769003.7|767003.7|769028.8|767028.8|769042|767042|768992.5|766992.5|25
1641481020000|2022-01-06 14:57:00|769032.2|767032.2|768999.9|766999.9|769038.6|767038.6|768999.9|766999.9|30
1641481030000|2022-01-06 14:57:10|769004.7|767004.7|768982.3|766982.3|769021.5|767021.5|768975.7|766975.7|28
1641481040000|2022-01-06 14:57:20|768981.2|766981.2|768984.3|766984.3|768995.2|766995.2|768980.4|766980.4|22
1641481050000|2022-01-06 14:57:30|768980.9|766980.9|768930.5|766930.5|769003.5|767003.5|768927.1|766927.1|24
1641481060000|2022-01-06 14:57:40|768940.5|766940.5|768907.2|766907.2|768940.5|766940.5|768899.4|766899.4|25
1641481070000|2022-01-06 14:57:50|768911.6|766911.6|768881.9|766881.9|768912.6|766912.6|768868.7|766868.7|29
1641481080000|2022-01-06 14:58:00|768886.7|766886.7|769201.6|767201.6|769209.8|767209.8|768877.5|766877.5|36
1641481090000|2022-01-06 14:58:10|769198|767198|769180.6|767180.6|769213.6|767213.6|769049.4|767049.4|31
1641481100000|2022-01-06 14:58:20|769173.6|767173.6|769262|767262|769338.5|767338.5|769173.6|767173.6|35
1641481110000|2022-01-06 14:58:30|769327|767327|769284|767284|769343|767343|769132.2|767132.2|36
1641481120000|2022-01-06 14:58:40|769292.4|767292.4|769279.4|767279.4|769327.5|767327.5|769267.5|767267.5|30
1641481130000|2022-01-06 14:58:50|769315.4|767315.4|769289.7|767289.7|769315.4|767315.4|769274.7|767274.7|24
1641481140000|2022-01-06 14:59:00|769293.4|767293.4|769261.8|767261.8|769302.8|767302.8|769246.6|767246.6|33
1641481150000|2022-01-06 14:59:10|769262.6|767262.6|769474|767474|769474.6|767474.6|769262.6|767262.6|35
1641481160000|2022-01-06 14:59:20|769491.2|767491.2|769771.6|767771.6|769771.6|767771.6|769484.1|767484.1|30
1641481170000|2022-01-06 14:59:30|769772.3|767772.3|769836.1|767836.1|769840.3|767840.3|769772.3|767772.3|39
1641481180000|2022-01-06 14:59:40|769824.5|767824.5|769707|767707|769876.9|767876.9|769687|767687|31
1641481190000|2022-01-06 14:59:50|769701.8|767701.8|769741.5|767741.5|769770|767770|769658.2|767658.2|33
1641481200000|2022-01-06 15:00:00|769741.8|767741.8|769018.1|767018.1|769741.8|767741.8|768898.4|766898.4|38
1641481210000|2022-01-06 15:00:10|769022.8|767022.8|769388.5|767388.5|769500.4|767500.4|769022.8|767022.8|39
1641481220000|2022-01-06 15:00:20|769399.9|767399.9|769450.9|767450.9|769577|767577|769360.6|767360.6|35
1641481230000|2022-01-06 15:00:30|769447.1|767447.1|769215|767215|769614.1|767614.1|769205.2|767205.2|36
1641481240000|2022-01-06 15:00:40|769217.1|767217.1|769160.1|767160.1|769217.1|767217.1|769066.3|767066.3|37
1641481250000|2022-01-06 15:00:50|769159.2|767159.2|769145.1|767145.1|769190.9|767190.9|769061.7|767061.7|38
1641481260000|2022-01-06 15:01:00|769178.1|767178.1|768989.2|766989.2|769212.7|767212.7|768906.1|766906.1|34
1641481270000|2022-01-06 15:01:10|768990.9|766990.9|768923.6|766923.6|769014.2|767014.2|768923.6|766923.6|32
1641481280000|2022-01-06 15:01:20|768925.3|766925.3|768972.3|766972.3|768976.2|766976.2|768915.2|766915.2|33
1641481290000|2022-01-06 15:01:30|768939|766939|768711.4|766711.4|768948|766948|768690.3|766690.3|33
1641481300000|2022-01-06 15:01:40|768699.2|766699.2|768761.9|766761.9|768761.9|766761.9|768612.5|766612.5|34
1641481310000|2022-01-06 15:01:50|768733.6|766733.6|769128.7|767128.7|769163.8|767163.8|768721.6|766721.6|33
1641481320000|2022-01-06 15:02:00|769154.1|767154.1|769173|767173|769192.1|767192.1|768993.3|766993.3|38
1641481330000|2022-01-06 15:02:10|769184|767184|769171.9|767171.9|769205.8|767205.8|769145|767145|30
1641481340000|2022-01-06 15:02:20|769233.8|767233.8|769340.5|767340.5|769405.5|767825.9|768825.9|767204.6|38
1641481350000|2022-01-06 15:02:30|769370.8|767370.8|769305.3|767305.3|769416|767416|769291.5|767291.5|35
1641481360000|2022-01-06 15:02:40|769318.8|767318.8|769152.7|767152.7|769318.8|767318.8|769150.4|767150.4|34
1641481370000|2022-01-06 15:02:50|769149|767149|769147.3|767147.3|769181.6|767181.6|769141.1|767141.1|32
1641481380000|2022-01-06 15:03:00|769146.8|767146.8|769327.3|767327.3|769400.2|767400.2|769146.8|767146.8|37
1641481390000|2022-01-06 15:03:10|769334.8|767334.8|769446.1|767446.1|769486.8|767486.8|769334.8|767334.8|34
1641481400000|2022-01-06 15:03:20|769451.1|767451.1|769199.4|767199.4|769464.3|767877.2|768877.2|767199.4|36
1641481410000|2022-01-06 15:03:30|769196.6|767196.6|769195.5|767195.5|769249.3|767249.3|769173.1|767173.1|31
1641481420000|2022-01-06 15:03:40|769200.3|767200.3|769264.2|767264.2|769271.6|767271.6|769200.3|767200.3|26
1641481430000|2022-01-06 15:03:50|769263.5|767263.5|769149.3|767149.3|769265.6|767265.6|769130|767130|27
1641481440000|2022-01-06 15:04:00|769144.1|767144.1|769109.5|767109.5|769197.1|767197.1|769056.8|767056.8|36
1641481450000|2022-01-06 15:04:10|769107.3|767107.3|769237.5|767237.5|769240.8|767240.8|769099.6|767099.6|34
1641481460000|2022-01-06 15:04:20|769222.7|767222.7|769261.2|767261.2|769266.6|767266.6|769215.5|767215.5|24
1641481470000|2022-01-06 15:04:30|769242.6|767242.6|769571.4|767571.4|769594.2|767594.2|769242.6|767242.6|38
1641481480000|2022-01-06 15:04:40|769560.3|767560.3|769662.6|767662.6|769666.5|767666.5|769557.7|767557.7|36
1641481490000|2022-01-06 15:04:50|769659|767659|769664.6|767664.6|769724.5|767724.5|769559.9|767559.9|37
1641481500000|2022-01-06 15:05:00|769671.4|767671.4|769609.5|767609.5|769709.4|767709.4|769508|767508|39
1641481510000|2022-01-06 15:05:10|769590.2|767590.2|769521.1|767521.1|769638.5|767638.5|769511.8|767511.8|32
1641481520000|2022-01-06 15:05:20|769517.1|767517.1|769655.7|767655.7|769655.7|767655.7|769502.4|767502.4|38
1641481530000|2022-01-06 15:05:30|769651.5|767651.5|769653.9|767653.9|769678.8|767678.8|769609.3|767609.3|35
1641481540000|2022-01-06 15:05:40|769667.1|767667.1|769399.1|767399.1|769695.6|767695.6|769371.4|767371.4|35
1641481550000|2022-01-06 15:05:50|769381.5|767381.5|769424.5|767424.5|769433.9|767433.9|769372.9|767372.9|35
1641481560000|2022-01-06 15:06:00|769432.6|767432.6|769419.7|767419.7|769448.5|767448.5|769406.7|767406.7|29
1641481570000|2022-01-06 15:06:10|769415.8|767415.8|768970|767970|769493.1|767996.7|768953.3|767413.8|34
1641481580000|2022-01-06 15:06:20|768967.8|767967.8|769491.5|767491.5|769491.5|767968|768960.7|767412.1|31
1641481590000|2022-01-06 15:06:30|769498.2|767498.2|769359.2|767359.2|769498.2|767498.2|769335.1|767335.1|33
1641481600000|2022-01-06 15:06:40|769356.9|767356.9|769369.6|767369.6|769381.2|767381.2|769337|767337|34
1641481610000|2022-01-06 15:06:50|769349.1|767349.1|769359.4|767359.4|769398.4|767398.4|769347.1|767347.1|30
1641481620000|2022-01-06 15:07:00|769374.1|767374.1|769359.3|767359.3|769388.4|767844.7|768838.7|767348.3|28
1641481630000|2022-01-06 15:07:10|769349.5|767349.5|769212.8|767212.8|769349.5|767874.8|768874.8|767195.6|35
1641481640000|2022-01-06 15:07:20|769242.5|767242.5|769258.4|767258.4|769287.8|767778.4|768778.4|767180.1|33
1641481650000|2022-01-06 15:07:30|769259|767259|769159.3|767159.3|769259|767259|769077.6|767077.6|34
1641481660000|2022-01-06 15:07:40|769160.5|767160.5|769149.8|767149.8|769216|767216|769149.8|767149.8|31
1641481670000|2022-01-06 15:07:50|769152.2|767152.2|769143.2|767143.2|769173.2|767173.2|769136.6|767136.6|37
1641481680000|2022-01-06 15:08:00|769120.9|767120.9|769061.6|767061.6|769152|767152|769061.6|767061.6|31
1641481690000|2022-01-06 15:08:10|769052.9|767052.9|768876.5|766876.5|769068.7|767068.7|768861.2|766861.2|39
1641481700000|2022-01-06 15:08:20|768883.3|766883.3|768889|766889|768895.5|767352.7|768341|766842.8|38
1641481710000|2022-01-06 15:08:30|768876.1|766876.1|768982.9|766982.9|769088.3|767088.3|768876.1|766876.1|31
1641481720000|2022-01-06 15:08:40|768991.8|766991.8|769004.5|767004.5|769030.2|767030.2|768991.8|766991.8|30
1641481730000|2022-01-06 15:08:50|769003.8|767003.8|769013.2|767013.2|769027|767027|768992.6|766992.6|25
1641481740000|2022-01-06 15:09:00|769013.3|767013.3|769011.5|767011.5|769054.8|767054.8|769004.9|767004.9|34
1641481750000|2022-01-06 15:09:10|769025.8|767025.8|768961.9|766961.9|769044.8|767044.8|768961.9|766961.9|27
1641481760000|2022-01-06 15:09:20|768972.3|766972.3|768954|766954|768979.5|766979.5|768945.2|766945.2|34
1641481770000|2022-01-06 15:09:30|768955.1|766955.1|768898|766898|768960.3|766960.3|768894.3|766894.3|35
1641481780000|2022-01-06 15:09:40|768900.4|766900.4|768891.8|766891.8|768904.1|767412.8|768400.2|766873.4|27
1641481790000|2022-01-06 15:09:50|768890.7|766890.7|768900.2|766900.2|768903.2|766903.2|768879.8|766879.8|24
1641481800000|2022-01-06 15:10:00|768882.6|766882.6|768340.3|767340.3|768911.9|767352.1|768332.9|766865.1|36
1641481810000|2022-01-06 15:10:10|768339.5|767339.5|768750.5|766750.5|768765.7|767350.3|768320.3|766744.4|33
1641481820000|2022-01-06 15:10:20|768749.6|766749.6|768694.1|766694.1|768755.5|766755.5|768679.1|766679.1|37
1641481830000|2022-01-06 15:10:30|768694.7|766694.7|768702.5|766702.5|768716.4|767226.7|768220.5|766694.7|37
1641481840000|2022-01-06 15:10:40|768705.9|766705.9|768670.1|766670.1|768707|766707|768634.2|766634.2|31
1641481850000|2022-01-06 15:10:50|768666.6|766666.6|768658.5|766658.5|768668|766668|768639.9|766639.9|27
1641481860000|2022-01-06 15:11:00|768656.3|766656.3|768597.8|766597.8|768683.1|767017.8|768017.8|766486.4|36
1641481870000|2022-01-06 15:11:10|768601|766601|768626.7|766626.7|768630.5|766630.5|768594.4|766594.4|30
1641481880000|2022-01-06 15:11:20|768627.2|766627.2|768608.7|766608.7|768641.4|767109.9|768106.9|766600.6|24
1641481890000|2022-01-06 15:11:30|768615|766615|768622|766622|768631.9|766631.9|768612.6|766612.6|29
1641481900000|2022-01-06 15:11:40|768618|766618|768622.3|766622.3|768629.2|766629.2|768610.6|766610.6|32
1641481910000|2022-01-06 15:11:50|768611.6|766611.6|768717.5|766717.5|768720.1|767182|768137.9|766611.6|30
1641481920000|2022-01-06 15:12:00|768711.5|766711.5|768730.2|766730.2|768783.8|766783.8|768711.5|766711.5|34
1641481930000|2022-01-06 15:12:10|768729.4|766729.4|768148|767148|768744.6|767154.6|768142.8|766658.9|28
1641481940000|2022-01-06 15:12:20|768146.6|767146.6|768084.7|767084.7|768160|767160|768084|767084|31
1641481950000|2022-01-06 15:12:30|768080.5|767080.5|768655.5|766655.5|768687.4|767175.8|768080.5|766655.5|29
1641481960000|2022-01-06 15:12:40|768647.1|766647.1|768737.9|766737.9|768739.8|767221.8|768172.5|766647.1|32
1641481970000|2022-01-06 15:12:50|768751|766751|768666.5|766666.5|768753.4|767159.6|768158.4|766648.1|34
1641481980000|2022-01-06 15:13:00|768669|766669|768608.7|766608.7|768669|767113.2|768100.5|766608.7|37
1641481990000|2022-01-06 15:13:10|768609.9|766609.9|768262.8|766262.8|768700.9|767159|768067.5|766240.4|33
1641482000000|2022-01-06 15:13:20|768307.4|766307.4|768498.1|766498.1|768529.4|766529.4|768256.2|766256.2|39
1641482010000|2022-01-06 15:13:30|768503.9|766503.9|768369.3|766369.3|768505.8|766505.8|768354.4|766354.4|37
1641482020000|2022-01-06 15:13:40|768372.9|766372.9|768334.2|766334.2|768387.8|766387.8|768313.8|766313.8|35
1641482030000|2022-01-06 15:13:50|768336.7|766336.7|768236.5|766236.5|768336.7|766816|767816|766236.5|29
1641482040000|2022-01-06 15:14:00|768242.2|766242.2|768365.2|766365.2|768398.6|766398.6|768220.3|766220.3|37
1641482050000|2022-01-06 15:14:10|768368|766368|768311.3|766311.3|768368|766368|768279.4|766279.4|34
1641482060000|2022-01-06 15:14:20|768321.7|766321.7|768295.3|766295.3|768358.8|766358.8|768294.9|766294.9|34
1641482070000|2022-01-06 15:14:30|768302.1|766302.1|768346.6|766346.6|768360.7|766360.7|768296.1|766296.1|35
1641482080000|2022-01-06 15:14:40|768349.5|766349.5|767689.2|766689.2|768349.5|766691.2|767683.7|766178.8|37
1641482090000|2022-01-06 15:14:50|767688.8|766688.8|768006.9|766006.9|768040.2|766692.2|767584.8|765986.4|31
1641482100000|2022-01-06 15:15:00|768010.3|766010.3|768100|766100|768112.2|766588.5|767588.5|765940.9|36
1641482110000|2022-01-06 15:15:10|768098.8|766098.8|768438.9|766438.9|768464.4|766897.3|767627.1|766086.8|33
1641482120000|2022-01-06 15:15:20|768432.8|766432.8|768446.9|766446.9|768484.8|766994.9|767931.7|766432.8|33
1641482130000|2022-01-06 15:15:30|768453|766453|768461.3|766461.3|768469.2|766927.3|767912.2|766422.2|33
1641482140000|2022-01-06 15:15:40|768482.7|766482.7|768442.8|766442.8|768643.6|766643.6|768442.8|766442.8|34
1641482150000|2022-01-06 15:15:50|768437.9|766437.9|768434.9|766434.9|768476.2|766906.7|767892.1|766404.6|33
1641482160000|2022-01-06 15:16:00|768432.6|766432.6|768424.8|766424.8|768484.3|766484.3|768414|766414|34
1641482170000|2022-01-06 15:16:10|768453|766453|768170.6|766170.6|768454.1|766912.5|767634.1|766134.8|28
1641482180000|2022-01-06 15:16:20|767672.7|766672.7|767980.7|765980.7|768203.7|766672.7|767631.9|765973.8|33
1641482190000|2022-01-06 15:16:30|768023.7|766023.7|767910.1|765910.1|768041.9|766041.9|767847.1|765847.1|37
1641482200000|2022-01-06 15:16:40|767907.1|765907.1|767943|765943|767968.7|766451|767368.9|765813.9|36
1641482210000|2022-01-06 15:16:50|767944.2|765944.2|767961|765961|767997|765997|767908.6|765908.6|35
1641482220000|2022-01-06 15:17:00|767947.7|765947.7|767858.6|765858.6|767973.8|766376.5|767373.7|765852.8|34
1641482230000|2022-01-06 15:17:10|767835.6|765835.6|767825.9|765825.9|767885.1|766345|767322.1|765805.4|35
1641482240000|2022-01-06 15:17:20|767829.1|765829.1|767764|765764|767829.1|766272.6|767272.6|765740.2|29
1641482250000|2022-01-06 15:17:30|767775.1|765775.1|767645.3|765645.3|767780.5|765780.5|767557.7|765557.7|37
1641482260000|2022-01-06 15:17:40|767620.7|765620.7|767521.4|765521.4|767639.1|765639.1|767513.8|765513.8|38
1641482270000|2022-01-06 15:17:50|767528.6|765528.6|767536.9|765536.9|767552.2|765552.2|767503.6|765503.6|34
1641482280000|2022-01-06 15:18:00|767542.1|765542.1|767548.8|765548.8|767595.6|765595.6|767542.1|765542.1|31
1641482290000|2022-01-06 15:18:10|767563.4|765563.4|767496.2|765496.2|767621.6|765621.6|767496.2|765496.2|32
1641482300000|2022-01-06 15:18:20|767495.7|765495.7|767471.5|765471.5|767512.7|766027|766899.6|765403.7|34
1641482310000|2022-01-06 15:18:30|767462.7|765462.7|767575.7|765575.7|767575.7|765575.7|767453|765453|31
1641482320000|2022-01-06 15:18:40|767576.5|765576.5|767530.3|765530.3|767603.9|765603.9|767446.9|765446.9|34
1641482330000|2022-01-06 15:18:50|767537.1|765537.1|767548.8|765548.8|767548.8|765548.8|767502.8|765502.8|22
1641482340000|2022-01-06 15:19:00|767549.4|765549.4|767445.8|765445.8|767579.3|765579.3|767445.8|765445.8|33
1641482350000|2022-01-06 15:19:10|767449.2|765449.2|767462.4|765462.4|767462.4|765462.4|767424|765424|35
1641482360000|2022-01-06 15:19:20|767461.9|765461.9|767481.8|765481.8|767520.5|765520.5|767454.3|765454.3|36
1641482370000|2022-01-06 15:19:30|767491.8|765491.8|767524.3|765524.3|767532.8|765532.8|767476|765476|24
1641482380000|2022-01-06 15:19:40|767537.5|765537.5|767553.8|765553.8|767577.6|765577.6|767516|765516|28
1641482390000|2022-01-06 15:19:50|767566.9|765566.9|767537.9|765537.9|767611.5|765611.5|767493.8|765493.8|37
1641482400000|2022-01-06 15:20:00|767541.1|765541.1|767494.6|765494.6|767550.7|765550.7|767475.3|765475.3|29
1641482410000|2022-01-06 15:20:10|767487.3|765487.3|767443.1|765443.1|767512.8|765512.8|767434.1|765434.1|37
1641482420000|2022-01-06 15:20:20|767442.4|765442.4|767436|765436|767450.4|765450.4|767426.1|765426.1|35
1641482430000|2022-01-06 15:20:30|767435.4|765435.4|767073.7|765073.7|767435.4|765807.2|766807.2|765032.9|36
1641482440000|2022-01-06 15:20:40|767055.8|765055.8|766948.4|764948.4|767079.5|765079.5|766940.2|764940.2|32
1641482450000|2022-01-06 15:20:50|766955.4|764955.4|766786.9|764786.9|766955.4|764955.4|766770.4|764770.4|40
1641482460000|2022-01-06 15:21:00|766849.3|764849.3|766801.8|764801.8|766878.3|764878.3|766751.5|764751.5|36
1641482470000|2022-01-06 15:21:10|766801.1|764801.1|766867.8|764867.8|766881.6|764881.6|766797.6|764797.6|31
1641482480000|2022-01-06 15:21:20|766871.3|764871.3|766881.2|764881.2|766889.4|764889.4|766857.6|764857.6|33
1641482490000|2022-01-06 15:21:30|766893.1|764893.1|766767.2|764767.2|766909.4|764909.4|766757.3|764757.3|32
1641482500000|2022-01-06 15:21:40|766769.3|764769.3|766744|764744|766780.1|764780.1|766743.3|764743.3|29
1641482510000|2022-01-06 15:21:50|766743.7|764743.7|766791.4|764791.4|766808.8|764808.8|766730.5|764730.5|28
1641482520000|2022-01-06 15:22:00|766788|764788|766508.1|764508.1|766788|764788|766508.1|764508.1|32
1641482530000|2022-01-06 15:22:10|766533.6|764533.6|766594|764594|766606.3|764606.3|766530.4|764530.4|31
1641482540000|2022-01-06 15:22:20|766577.3|764577.3|766670.6|764670.6|766676.4|765174.6|766174.6|764528.1|29
1641482550000|2022-01-06 15:22:30|766665|764665|766771.3|764771.3|766869|765346.1|766177.6|764665|36
1641482560000|2022-01-06 15:22:40|766773.9|764773.9|766809.9|764809.9|766854.8|764854.8|766773.9|764773.9|32
1641482570000|2022-01-06 15:22:50|766814.3|764814.3|767095.3|765095.3|767157.4|765157.4|766814.3|764814.3|34
1641482580000|2022-01-06 15:23:00|767080.8|765080.8|766967.9|764967.9|767143.4|765143.4|766909|764909|31
1641482590000|2022-01-06 15:23:10|766936.2|764936.2|766947.9|764947.9|766983.1|764983.1|766916.4|764916.4|31
1641482600000|2022-01-06 15:23:20|766945.6|764945.6|766976.1|764976.1|766983|764983|766926.6|764926.6|29
1641482610000|2022-01-06 15:23:30|766981.2|764981.2|766759.4|764759.4|766981.2|764981.2|766721.6|764721.6|29
1641482620000|2022-01-06 15:23:40|766750.7|764750.7|766715.9|764715.9|766776.7|764776.7|766577.5|764577.5|33
1641482630000|2022-01-06 15:23:50|766732|764732|766761.8|764761.8|766766.9|764766.9|766714|764714|17
1641482640000|2022-01-06 15:24:00|766763|764763|766989|764989|767014|765251|766251|764723.8|36
1641482650000|2022-01-06 15:24:10|766935.5|764935.5|766947.7|764947.7|767006|765006|766929.6|764929.6|27
1641482660000|2022-01-06 15:24:20|766959|764959|766855|764855|766981.3|764981.3|766832.1|764832.1|24
1641482670000|2022-01-06 15:24:30|766850.8|764850.8|766852.8|764852.8|766872|764872|766776.6|764776.6|32
1641482680000|2022-01-06 15:24:40|766855.9|764855.9|766860.1|764860.1|766878.2|764878.2|766784.4|764784.4|35
1641482690000|2022-01-06 15:24:50|766860.4|764860.4|766858.6|764858.6|766872.4|764872.4|766492.6|764492.6|36
1641482700000|2022-01-06 15:25:00|766806.8|764806.8|766734.9|764734.9|766822.9|764822.9|766726.6|764726.6|39
1641482710000|2022-01-06 15:25:10|766722.6|764722.6|766907.6|764907.6|766907.6|764907.6|766712.1|764712.1|34
1641482720000|2022-01-06 15:25:20|766904.4|764904.4|766999.7|764999.7|767035.5|765035.5|766879.8|764879.8|37
1641482730000|2022-01-06 15:25:30|767016.5|765016.5|766696.4|764696.4|767024|765024|766696.4|764696.4|39
1641482740000|2022-01-06 15:25:40|766721.3|764721.3|766907|764907|767133.4|765133.4|766720.2|764720.2|39
1641482750000|2022-01-06 15:25:50|766948|764948|767028.2|765028.2|767028.2|765028.2|766933.8|764933.8|31
1641482760000|2022-01-06 15:26:00|767004.3|765004.3|766962.5|764962.5|767042|765042|766908.5|764908.5|38
1641482770000|2022-01-06 15:26:10|766956.4|764956.4|766886.3|764886.3|767018.1|765018.1|766886.3|764886.3|36
1641482780000|2022-01-06 15:26:20|766887.2|764887.2|766987.8|764987.8|767009|765009|766865.8|764865.8|34
1641482790000|2022-01-06 15:26:30|766999.8|764999.8|766959.6|764959.6|767010.1|765010.1|766844.8|764844.8|37
1641482800000|2022-01-06 15:26:40|766947.8|764947.8|766849.2|764849.2|766947.8|764947.8|766833.1|764833.1|31
1641482810000|2022-01-06 15:26:50|766846.7|764846.7|766981.8|764981.8|766981.8|764981.8|766799.3|764799.3|35
1641482820000|2022-01-06 15:27:00|766981.2|764981.2|766972.7|764972.7|767001.1|765001.1|766963.3|764963.3|24
1641482830000|2022-01-06 15:27:10|766975.1|764975.1|766975.3|764975.3|766985.2|765481.3|766476.6|764971.3|24
1641482840000|2022-01-06 15:27:20|766954.5|764954.5|766961.6|764961.6|766981.4|764981.4|766935.4|764935.4|25
1641482850000|2022-01-06 15:27:30|766960.8|764960.8|766990.6|764990.6|766999.7|764999.7|766959.6|764959.6|29
1641482860000|2022-01-06 15:27:40|766993.6|764993.6|767029|765029|767035.3|765035.3|766993.6|764993.6|29
1641482870000|2022-01-06 15:27:50|767075.8|765075.8|767259.8|765259.8|767259.8|765259.8|767075.8|765075.8|30
1641482880000|2022-01-06 15:28:00|767257.3|765257.3|767285.7|765285.7|767310|765310|767252.4|765252.4|30
1641482890000|2022-01-06 15:28:10|767285.1|765285.1|767621.7|765621.7|767621.7|765621.7|767271.2|765271.2|29
1641482900000|2022-01-06 15:28:20|767605|765605|767697.6|765697.6|767715.1|765715.1|767605|765605|37
1641482910000|2022-01-06 15:28:30|767618.4|765618.4|767663.3|765663.3|767663.5|765663.5|767596.8|765596.8|33
1641482920000|2022-01-06 15:28:40|767638.1|765638.1|767966.5|765966.5|767966.5|765966.5|767596.6|765596.6|35
1641482930000|2022-01-06 15:28:50|767960.9|765960.9|768106.5|766106.5|768190|766190|767960.4|765960.4|37
1641482940000|2022-01-06 15:29:00|768112.8|766112.8|767979.8|765979.8|768112.8|766112.8|767938.3|765938.3|33
1641482950000|2022-01-06 15:29:10|767979.1|765979.1|767972.2|765972.2|768030.8|766030.8|767953.7|765953.7|34
1641482960000|2022-01-06 15:29:20|767979.8|765979.8|767879|765879|768133|766133|767862.6|765862.6|37
1641482970000|2022-01-06 15:29:30|767884.8|765884.8|768206.3|766206.3|768206.3|766206.3|767837.2|765837.2|33
1641482980000|2022-01-06 15:29:40|768212.1|766212.1|768282.8|766282.8|768316.1|766316.1|768212.1|766212.1|35
1641482990000|2022-01-06 15:29:50|768303.2|766303.2|768312.4|766312.4|768417.2|766417.2|768278.1|766278.1|37
1641483000000|2022-01-06 15:30:00|768314.4|766314.4|767849.2|765849.2|768314.4|766314.4|767825.5|765825.5|33
1641483010000|2022-01-06 15:30:10|767832.2|765832.2|767876.6|765876.6|767922.1|765922.1|767832.2|765832.2|36
1641483020000|2022-01-06 15:30:20|767860.1|765860.1|768012.9|766012.9|768040.2|766040.2|767860.1|765860.1|40
1641483030000|2022-01-06 15:30:30|768004.2|766004.2|768042|766042|768109.1|766109.1|767957.1|765957.1|34
1641483040000|2022-01-06 15:30:40|768019.7|766019.7|767874|765874|768071.6|766071.6|767869.4|765869.4|38
1641483050000|2022-01-06 15:30:50|767884|765884|768118.8|766118.8|768145.8|766457|767457|765865.3|32
1641483060000|2022-01-06 15:31:00|768114.8|766114.8|768169.8|766169.8|768183|766183|768088.7|766088.7|34
1641483070000|2022-01-06 15:31:10|768150.9|766150.9|768062.2|766062.2|768175|766175|768038.3|766038.3|37
1641483080000|2022-01-06 15:31:20|768049.5|766049.5|767838.8|765838.8|768050.2|766050.2|767820.2|765820.2|32
1641483090000|2022-01-06 15:31:30|767835|765835|767936.5|765936.5|767936.5|765936.5|767775.5|765775.5|32
1641483100000|2022-01-06 15:31:40|767927.9|765927.9|767870.4|765870.4|767927.9|765927.9|767866.5|765866.5|31
1641483110000|2022-01-06 15:31:50|767878.6|765878.6|767785.5|765785.5|767881.5|765881.5|767736.9|765736.9|28
1641483120000|2022-01-06 15:32:00|767774.5|765774.5|767857.5|765857.5|767897|765897|767769.4|765769.4|37
1641483130000|2022-01-06 15:32:10|767867.1|765867.1|767618.4|765618.4|767881.7|765881.7|767618.4|765618.4|28
1641483140000|2022-01-06 15:32:20|767623.4|765623.4|767573.5|765573.5|767626.5|765626.5|767540.5|765540.5|25
1641483150000|2022-01-06 15:32:30|767578.9|765578.9|767607.8|765607.8|767627.6|765627.6|767573.4|765573.4|19
1641483160000|2022-01-06 15:32:40|767604.4|765604.4|767574.9|765574.9|767611.3|765611.3|767519.1|765519.1|29
1641483170000|2022-01-06 15:32:50|767583.3|765583.3|767539.8|765539.8|767598.4|765598.4|767508.5|765508.5|31
1641483180000|2022-01-06 15:33:00|767560|765560|767650.2|765650.2|767673.3|765673.3|767557.8|765557.8|31
1641483190000|2022-01-06 15:33:10|767667.9|765667.9|767616.3|765616.3|767667.9|765667.9|767573.8|765573.8|28
1641483200000|2022-01-06 15:33:20|767600.1|765600.1|767636.7|765636.7|767636.7|765636.7|767591.9|765591.9|21
1641483210000|2022-01-06 15:33:30|767635.4|765635.4|767573.8|765573.8|767635.5|765635.5|767527.2|765527.2|28
1641483220000|2022-01-06 15:33:40|767575.7|765575.7|767525.7|765525.7|767582.7|765582.7|767502.5|765502.5|31
1641483230000|2022-01-06 15:33:50|767524.6|765524.6|767508.1|765508.1|767524.6|765524.6|767493.7|765493.7|34
1641483240000|2022-01-06 15:34:00|767509|765509|767519.7|765519.7|767536.6|765536.6|767509|765509|24
1641483250000|2022-01-06 15:34:10|767520.2|765520.2|767458.3|765458.3|767531.5|765531.5|767447.4|765447.4|26
1641483260000|2022-01-06 15:34:20|767459.9|765459.9|767300.3|765300.3|767466.9|765466.9|767300.3|765300.3|27
1641483270000|2022-01-06 15:34:30|767301|765301|767313.8|765313.8|767324.1|765324.1|767287.2|765287.2|31
1641483280000|2022-01-06 15:34:40|767316.4|765316.4|767174.9|765174.9|767316.4|765316.4|767133.8|765133.8|27
1641483290000|2022-01-06 15:34:50|767178.1|765178.1|767267.1|765267.1|767267.1|765267.1|767178.1|765178.1|30
1641483300000|2022-01-06 15:35:00|767249.9|765249.9|767176|765176|767278.9|765278.9|767155.7|765155.7|33
1641483310000|2022-01-06 15:35:10|767181|765181|766956.2|764956.2|767189.8|765189.8|766911.9|764911.9|34
1641483320000|2022-01-06 15:35:20|766972.2|764972.2|766944.2|764944.2|766987.1|764987.1|766944.2|764944.2|26
1641483330000|2022-01-06 15:35:30|766958.7|764958.7|766857.6|764857.6|766971.6|764971.6|766683.1|764683.1|35
1641483340000|2022-01-06 15:35:40|766852.3|764852.3|766919.9|764919.9|766944.7|764944.7|766852.3|764852.3|26
1641483350000|2022-01-06 15:35:50|766917.4|764917.4|766919.7|764919.7|766936.6|764936.6|766747|764747|28
1641483360000|2022-01-06 15:36:00|766918.3|764918.3|766859.1|764859.1|766950.6|764950.6|766826.9|764826.9|30
1641483370000|2022-01-06 15:36:10|766857.7|764857.7|766734.9|764734.9|766857.7|764857.7|766722.9|764722.9|20
1641483380000|2022-01-06 15:36:20|766759|764759|766817.7|764817.7|766835.3|764835.3|766709.4|764709.4|29
1641483390000|2022-01-06 15:36:30|766833.8|764833.8|766847.3|764847.3|766870.7|764870.7|766799.5|764799.5|25
1641483400000|2022-01-06 15:36:40|766823.2|764823.2|766812|764812|766828.9|764828.9|766727.3|764727.3|30
1641483410000|2022-01-06 15:36:50|766815.2|764815.2|766862.2|764862.2|766890.4|764890.4|766784.5|764784.5|28
1641483420000|2022-01-06 15:37:00|766856|764856|766727.8|764727.8|766858.2|764858.2|766707.5|764707.5|26
1641483430000|2022-01-06 15:37:10|766722.5|764722.5|766711.3|764711.3|766733.7|764733.7|766684.1|764684.1|24
1641483440000|2022-01-06 15:37:20|766705.4|764705.4|766726.9|764726.9|766731.2|764731.2|766705.4|764705.4|15
1641483450000|2022-01-06 15:37:30|766729.3|764729.3|766637|764637|766815.7|764815.7|766637|764637|31
1641483460000|2022-01-06 15:37:40|766646.4|764646.4|766694.6|764694.6|766727.5|764727.5|766543.8|764543.8|32
1641483470000|2022-01-06 15:37:50|766707.7|764707.7|766689|764689|766742.4|764742.4|766662.1|764662.1|25
1641483480000|2022-01-06 15:38:00|766697.5|764697.5|766703.1|764703.1|766729.7|764729.7|766669.7|764669.7|24
1641483490000|2022-01-06 15:38:10|766689.9|764689.9|766581.7|764581.7|766707.9|764707.9|766505.7|764505.7|31
1641483500000|2022-01-06 15:38:20|766581.8|764581.8|766548.3|764548.3|766592.6|764592.6|766507.9|764507.9|27
1641483510000|2022-01-06 15:38:30|766516.1|764516.1|766562.6|764562.6|766614.1|764614.1|766505|764505|25
1641483520000|2022-01-06 15:38:40|766574.6|764574.6|766488.2|764488.2|766575.9|764575.9|766473.7|764473.7|28
1641483530000|2022-01-06 15:38:50|766494.4|764494.4|766504.9|764504.9|766555.1|764555.1|766475.6|764475.6|31
1641483540000|2022-01-06 15:39:00|766518.3|764518.3|766409.1|764409.1|766539.7|764539.7|766370.5|764370.5|36
1641483550000|2022-01-06 15:39:10|766427.2|764427.2|766275.7|764275.7|766427.2|764427.2|766275.7|764275.7|28
1641483560000|2022-01-06 15:39:20|766284.3|764284.3|766159.6|764159.6|766311.7|764311.7|766142.4|764142.4|38
1641483570000|2022-01-06 15:39:30|766168.4|764168.4|765891.1|763891.1|766168.8|764168.8|765855.8|763855.8|35
1641483580000|2022-01-06 15:39:40|765889.9|763889.9|766060|764060|766060|764060|765887.6|763887.6|35
1641483590000|2022-01-06 15:39:50|765995|763995|765844.2|763844.2|766081.2|764081.2|765844.2|763844.2|39
1641483600000|2022-01-06 15:40:00|765798|763798|765967.6|763967.6|765986.3|763986.3|765798|763798|35
1641483610000|2022-01-06 15:40:10|765962.2|763962.2|765933|763933|766021|764021|765925.4|763925.4|34
1641483620000|2022-01-06 15:40:20|765923.6|763923.6|765772.9|763772.9|765976.5|763976.5|765772.9|763772.9|31
1641483630000|2022-01-06 15:40:30|765775.9|763775.9|765740.8|763740.8|765855.3|764317|765317|763723.6|31
1641483640000|2022-01-06 15:40:40|765747|763747|765849.8|763849.8|765862.1|763862.1|765735.2|763735.2|29
1641483650000|2022-01-06 15:40:50|765845.4|763845.4|765791.3|763791.3|765845.5|763845.5|765781|763781|25
1641483660000|2022-01-06 15:41:00|765791.7|763791.7|765775.8|763775.8|765809.4|763809.4|765775.8|763775.8|24
1641483670000|2022-01-06 15:41:10|765785.2|763785.2|765909.8|763909.8|765932.7|764327.6|765314.9|763781.3|23
1641483680000|2022-01-06 15:41:20|765915.5|763915.5|765953.3|763953.3|766007.7|764007.7|765915.5|763915.5|32
1641483690000|2022-01-06 15:41:30|765964.6|763964.6|765985.8|763985.8|766002.2|764002.2|765952.7|763952.7|30
1641483700000|2022-01-06 15:41:40|765991.2|763991.2|765975.5|763975.5|766113.7|764113.7|765967.2|763967.2|34
1641483710000|2022-01-06 15:41:50|765977.6|763977.6|766015.9|764015.9|766026.5|764026.5|765966.3|763966.3|26
1641483720000|2022-01-06 15:42:00|766008.4|764008.4|766104.4|764104.4|766123.8|764123.8|766006.2|764006.2|25
1641483730000|2022-01-06 15:42:10|766094.2|764094.2|765948.2|763948.2|766121|764121|765877.1|763877.1|27
1641483740000|2022-01-06 15:42:20|765947.8|763947.8|765975.1|763975.1|766008.1|764008.1|765936.4|763936.4|31
1641483750000|2022-01-06 15:42:30|765950.5|763950.5|765778.1|763778.1|765969.2|764267.1|765267.1|763754.4|24
1641483760000|2022-01-06 15:42:40|765788.9|763788.9|765547|763547|765796.9|763796.9|765530|763530|29
1641483770000|2022-01-06 15:42:50|765546.8|763546.8|765622.7|763622.7|765624.8|763624.8|765508.8|763508.8|38
1641483780000|2022-01-06 15:43:00|765642|763642|765564.1|763564.1|765642|763642|765564.1|763564.1|34
1641483790000|2022-01-06 15:43:10|765570.6|763570.6|765596.9|763596.9|765596.9|763596.9|765554|763554|25
1641483800000|2022-01-06 15:43:20|765597.3|763597.3|765496|763496|765610.7|763610.7|765480.5|763480.5|29
1641483810000|2022-01-06 15:43:30|765500.1|763500.1|765638.2|763638.2|765638.7|763638.7|765480.6|763480.6|36
1641483820000|2022-01-06 15:43:40|765646.9|763646.9|765833.4|763833.4|765883.1|763883.1|765646.9|763646.9|38
1641483830000|2022-01-06 15:43:50|765860.8|763860.8|766070.1|764070.1|766073.6|764073.6|765851.6|763851.6|33
1641483840000|2022-01-06 15:44:00|766069.9|764069.9|766088.9|764088.9|766123.8|764612.9|765582.5|764069.9|33
1641483850000|2022-01-06 15:44:10|766095|764095|765917.9|763917.9|766095|764498.2|765498.2|763899.3|28
1641483860000|2022-01-06 15:44:20|765925.7|763925.7|765972|763972|765979.9|763979.9|765919.5|763919.5|23
1641483870000|2022-01-06 15:44:30|765965.5|763965.5|766082.4|764082.4|766166.2|764166.2|765946.2|763946.2|32
1641483880000|2022-01-06 15:44:40|766080.6|764080.6|766106.1|764106.1|766137.1|764137.1|766076|764076|29
1641483890000|2022-01-06 15:44:50|766125.4|764125.4|766065.4|764065.4|766150.2|764150.2|766011.5|764011.5|29
1641483900000|2022-01-06 15:45:00|766062.5|764062.5|765948.7|763948.7|766066.9|764066.9|765948.7|763948.7|25
1641483910000|2022-01-06 15:45:10|765930.7|763930.7|765937.2|763937.2|765971.3|763971.3|765901.2|763901.2|28
1641483920000|2022-01-06 15:45:20|765943.8|763943.8|765858.9|763858.9|765997.2|763997.2|765858.9|763858.9|26
1641483930000|2022-01-06 15:45:30|765853.5|763853.5|765841.1|763841.1|765874|763874|765830.8|763830.8|31
1641483940000|2022-01-06 15:45:40|765829.8|763829.8|765863.7|763863.7|765889.8|763889.8|765829.8|763829.8|21
1641483950000|2022-01-06 15:45:50|765874.7|763874.7|765866.2|763866.2|765883.7|763883.7|765849.3|763849.3|23
1641483960000|2022-01-06 15:46:00|765864.1|763864.1|765856.8|763856.8|765867.9|763867.9|765814.3|763814.3|31
1641483970000|2022-01-06 15:46:10|765849.3|763849.3|765849.5|763849.5|765849.5|763849.5|765825.8|763825.8|26
1641483980000|2022-01-06 15:46:20|765849.7|763849.7|765937.5|763937.5|765972.7|763972.7|765841.5|763841.5|24
1641483990000|2022-01-06 15:46:30|765938.8|763938.8|765947.7|763947.7|765961.9|763961.9|765931.5|763931.5|28
1641484000000|2022-01-06 15:46:40|765969|763969|765962.2|763962.2|766008.4|764008.4|765950.5|763950.5|30
1641484010000|2022-01-06 15:46:50|765963.1|763963.1|765984.8|763984.8|765998|763998|765963.1|763963.1|23
1641484020000|2022-01-06 15:47:00|765962.5|763962.5|765955.1|763955.1|765972.8|763972.8|765866|763866|24
1641484030000|2022-01-06 15:47:10|765940.4|763940.4|765855.3|763855.3|765950.7|763950.7|765831.2|763831.2|28
1641484040000|2022-01-06 15:47:20|765850.9|763850.9|765836.7|763836.7|765904.3|763904.3|765803.2|763803.2|34
1641484050000|2022-01-06 15:47:30|765847.6|763847.6|765925|763925|765938|763938|765835|763835|27
1641484060000|2022-01-06 15:47:40|765929.2|763929.2|765922.5|763922.5|765939|763939|765908.8|763908.8|26
1641484070000|2022-01-06 15:47:50|765922.7|763922.7|766195.3|764195.3|766197.5|764197.5|765922.7|763922.7|32
1641484080000|2022-01-06 15:48:00|766190.1|764190.1|766169.6|764169.6|766210.4|764210.4|766169.6|764169.6|22
1641484090000|2022-01-06 15:48:10|766168.1|764168.1|766151.6|764151.6|766173.2|764173.2|766127.6|764127.6|25
1641484100000|2022-01-06 15:48:20|766134.6|764134.6|766111.9|764111.9|766171.1|764171.1|766097.1|764097.1|26
1641484110000|2022-01-06 15:48:30|766175.8|764175.8|765653.3|764653.3|766199.7|764653.3|765653.3|764136|29
1641484120000|2022-01-06 15:48:40|765646.4|764646.4|766288.4|764288.4|766342.7|764646.4|765646.4|764167.1|23
1641484130000|2022-01-06 15:48:50|765800|764800|766305.3|764305.3|766343.8|764800|765767.5|764254|25
1641484140000|2022-01-06 15:49:00|766297.4|764297.4|766288.6|764288.6|766337.5|764337.5|766214.2|764214.2|27
1641484150000|2022-01-06 15:49:10|766284.2|764284.2|766149.7|764149.7|766349.5|764349.5|766128.5|764128.5|25
1641484160000|2022-01-06 15:49:20|766146.6|764146.6|766122.2|764122.2|766183.8|764183.8|766102.5|764102.5|30
1641484170000|2022-01-06 15:49:30|766136.7|764136.7|766021.7|764021.7|766157.5|764157.5|766011.2|764011.2|32
1641484180000|2022-01-06 15:49:40|766031.6|764031.6|765942.6|763942.6|766085.1|764085.1|765942.6|763942.6|25
1641484190000|2022-01-06 15:49:50|765995.5|763995.5|765928.9|763928.9|765996.3|763996.3|765893.8|763893.8|27
1641484200000|2022-01-06 15:50:00|765943.8|763943.8|765820.9|763820.9|765943.8|763943.8|765751.2|763751.2|19
1641484210000|2022-01-06 15:50:10|765808.1|763808.1|765787.2|763787.2|765838.8|763838.8|765732.3|763732.3|24
1641484220000|2022-01-06 15:50:20|765785.2|763785.2|765896.9|763896.9|765898.6|763898.6|765739.1|763739.1|30
1641484230000|2022-01-06 15:50:30|765895.4|763895.4|765840.4|763840.4|765896.4|763896.4|765778.8|763778.8|36
1641484240000|2022-01-06 15:50:40|765839.7|763839.7|765843.4|763843.4|765861.9|763861.9|765771.6|763771.6|25
1641484250000|2022-01-06 15:50:50|765837.3|763837.3|765851.9|763851.9|765859.7|763859.7|765793.9|763793.9|31
1641484260000|2022-01-06 15:51:00|765855.9|763855.9|765693.8|763693.8|765855.9|763855.9|765684.9|763684.9|25
1641484270000|2022-01-06 15:51:10|765743.7|763743.7|765175.5|764175.5|765755|764175.6|765175.5|763676.7|25
1641484280000|2022-01-06 15:51:20|765145|764145|765156|764156|765702.2|764165.8|765136.8|763643.9|17
1641484290000|2022-01-06 15:51:30|765158.7|764158.7|765613.5|763613.5|765695.1|764158.7|765156.5|763583.5|25
1641484300000|2022-01-06 15:51:40|765642.6|763642.6|765593.2|763593.2|765642.6|764069.6|765069.6|763517|28
1641484310000|2022-01-06 15:51:50|765532.8|763532.8|765562.2|763562.2|765584.4|763584.4|765516.7|763516.7|22
1641484320000|2022-01-06 15:52:00|765558.9|763558.9|765508.9|763508.9|765559.6|764038|765038|763495.4|23
1641484330000|2022-01-06 15:52:10|765509|763509|765508.1|763508.1|765520|763520|765490.9|763490.9|22
1641484340000|2022-01-06 15:52:20|765477.6|763477.6|765506.3|763506.3|765525.8|763525.8|765477.6|763477.6|24
1641484350000|2022-01-06 15:52:30|765496|763496|765482.6|763482.6|765512.1|763512.1|765482.6|763482.6|16
1641484360000|2022-01-06 15:52:40|765492.5|763492.5|765503.6|763503.6|765512.3|763512.3|765481.7|763481.7|21
1641484370000|2022-01-06 15:52:50|765511.4|763511.4|765440.7|763440.7|765534.3|763534.3|765403.5|763403.5|23
1641484380000|2022-01-06 15:53:00|765463.5|763463.5|765126.5|763126.5|765463.5|763735.4|764727|763085.8|35
1641484390000|2022-01-06 15:53:10|765084.7|763084.7|765087.4|763087.4|765167|763167|765066.7|763066.7|31
1641484400000|2022-01-06 15:53:20|765091|763091|765024.2|763024.2|765249.6|763249.6|765024.2|763024.2|29
1641484410000|2022-01-06 15:53:30|765031.4|763031.4|764723.7|762723.7|765055.9|763055.9|764667.8|762667.8|37
1641484420000|2022-01-06 15:53:40|764713.2|762713.2|764327.5|762327.5|764754.5|762754.5|764308|762308|38
1641484430000|2022-01-06 15:53:50|764337.1|762337.1|764336.9|762336.9|764345|762345|764269.7|762269.7|40
1641484440000|2022-01-06 15:54:00|764324.5|762324.5|764356|762356|764356|762356|764324.5|762324.5|36
1641484450000|2022-01-06 15:54:10|764357.2|762357.2|764423.1|762423.1|764442|762442|764356.8|762356.8|35
1641484460000|2022-01-06 15:54:20|764403.8|762403.8|764518.4|762518.4|764522.4|762522.4|764403.8|762403.8|30
1641484470000|2022-01-06 15:54:30|764522.5|762522.5|764605.6|762605.6|764605.6|762605.6|764502.1|762502.1|30
1641484480000|2022-01-06 15:54:40|764611.9|762611.9|764580|762580|764618.7|762618.7|764567.9|762567.9|28
1641484490000|2022-01-06 15:54:50|764577.5|762577.5|764910|762910|764923.6|762923.6|764577.5|762577.5|29
1641484500000|2022-01-06 15:55:00|764911|762911|764920.4|762920.4|764920.4|762920.4|764876.2|762876.2|27
1641484510000|2022-01-06 15:55:10|764922.5|762922.5|764977.5|762977.5|764999.2|762999.2|764900.8|762900.8|32
1641484520000|2022-01-06 15:55:20|764979.7|762979.7|764954.5|762954.5|764998.9|762998.9|764952.3|762952.3|30
1641484530000|2022-01-06 15:55:30|764947.8|762947.8|764949.5|762949.5|764998.6|762998.6|764939.9|762939.9|33
1641484540000|2022-01-06 15:55:40|764944.6|762944.6|764946.1|762946.1|764974.2|762974.2|764944.6|762944.6|31
1641484550000|2022-01-06 15:55:50|764952.9|762952.9|764958.7|762958.7|764965.4|762965.4|764947.6|762947.6|27
1641484560000|2022-01-06 15:56:00|764953.2|762953.2|764963.3|762963.3|764983.8|762983.8|764932.5|762932.5|27
1641484570000|2022-01-06 15:56:10|764961.8|762961.8|764918.4|762918.4|764984.7|762984.7|764918.4|762918.4|28
1641484580000|2022-01-06 15:56:20|764910.8|762910.8|764956.2|762956.2|764972|762972|764907.5|762907.5|15
1641484590000|2022-01-06 15:56:30|764978.3|762978.3|764979.4|762979.4|764986.3|762986.3|764957.7|762957.7|22
1641484600000|2022-01-06 15:56:40|764975|762975|764950|762950|764981.4|762981.4|764942.6|762942.6|20
1641484610000|2022-01-06 15:56:50|764963.7|762963.7|764979.1|762979.1|764979.1|762979.1|764944|762944|21
1641484620000|2022-01-06 15:57:00|764968|762968|764894.1|762894.1|764970.9|762970.9|764894.1|762894.1|30
1641484630000|2022-01-06 15:57:10|764885.2|762885.2|764822.7|762822.7|764897.8|762897.8|764819.5|762819.5|33
1641484640000|2022-01-06 15:57:20|764819|762819|764770.7|762770.7|764821.8|762821.8|764682.2|762682.2|25
1641484650000|2022-01-06 15:57:30|764770.5|762770.5|764650.3|762650.3|764782.6|762782.6|764624.9|762624.9|30
1641484660000|2022-01-06 15:57:40|764188.3|763188.3|764696.1|762696.1|764731.8|763203.5|764188.3|762668.2|38
1641484670000|2022-01-06 15:57:50|764689.9|762689.9|764686.1|762686.1|764701|762701|764683.2|762683.2|19
1641484680000|2022-01-06 15:58:00|764684.1|762684.1|764766.6|762766.6|764785.9|763257.3|764257.3|762670.9|27
1641484690000|2022-01-06 15:58:10|764744.3|762744.3|764761.9|762761.9|764792|762792|764729.7|762729.7|21
1641484700000|2022-01-06 15:58:20|764781.3|762781.3|764797.9|762797.9|764822.5|762822.5|764774.8|762774.8|23
1641484710000|2022-01-06 15:58:30|764813.3|762813.3|764945.1|762945.1|764961.2|763319.1|764293.8|762798.9|30
1641484720000|2022-01-06 15:58:40|764989.7|762989.7|764953|762953|764989.7|762989.7|764950.7|762950.7|30
1641484730000|2022-01-06 15:58:50|764952.8|762952.8|764955.7|762955.7|764956.6|762956.6|764942|762942|32
1641484740000|2022-01-06 15:59:00|764956.3|762956.3|765025.6|763025.6|765031.2|763031.2|764914.3|762914.3|28
1641484750000|2022-01-06 15:59:10|765031.4|763031.4|765094|763094|765094.5|763094.5|765031.4|763031.4|22
1641484760000|2022-01-06 15:59:20|765089.9|763089.9|765040.3|763040.3|765130.6|763130.6|765019.7|763019.7|26
1641484770000|2022-01-06 15:59:30|765026.3|763026.3|765011.3|763011.3|765065.2|763065.2|765000.3|763000.3|25
1641484780000|2022-01-06 15:59:40|765012.7|763012.7|765015|763015|765016.5|763016.5|764982.6|762982.6|22
1641484790000|2022-01-06 15:59:50|764998.7|762998.7|764854|762854|765002|763002|764824|762824|31
1641484800000|2022-01-06 16:00:00|764893.2|762893.2|764861.3|762861.3|764921.8|762921.8|764855.3|762855.3|32
1641484810000|2022-01-06 16:00:10|764863.3|762863.3|764929.9|762929.9|764950.9|762950.9|764828.1|762828.1|32
1641484820000|2022-01-06 16:00:20|764975.9|762975.9|764944|762944|764980.9|762980.9|764930.1|762930.1|31
1641484830000|2022-01-06 16:00:30|764478.7|763478.7|764958.5|762958.5|764988.7|763478.7|764478.7|762940.1|26
1641484840000|2022-01-06 16:00:40|764960.9|762960.9|764966.6|762966.6|764967|762967|764958.8|762958.8|15
1641484850000|2022-01-06 16:00:50|764967.4|762967.4|765001.3|763001.3|765001.3|763001.3|764966.5|762966.5|26
1641484860000|2022-01-06 16:01:00|764979.6|762979.6|765047.4|763047.4|765055.5|763055.5|764961.4|762961.4|28
1641484870000|2022-01-06 16:01:10|765038.9|763038.9|764968.7|762968.7|765038.9|763038.9|764951.4|762951.4|34
1641484880000|2022-01-06 16:01:20|764977.4|762977.4|764958.9|762958.9|764995.9|763425.1|764425.1|762878.6|31
1641484890000|2022-01-06 16:01:30|764985.8|762985.8|765039.5|763039.5|765051.2|763051.2|764972.1|762972.1|25
1641484900000|2022-01-06 16:01:40|765043.4|763043.4|765165.9|763165.9|765180.3|763180.3|765023.4|763023.4|23
1641484910000|2022-01-06 16:01:50|765174|763174|765119|763119|765205|763205|765112.2|763112.2|28
1641484920000|2022-01-06 16:02:00|765122.5|763122.5|765089.1|763089.1|765144.2|763144.2|765089.1|763089.1|31
1641484930000|2022-01-06 16:02:10|765089.4|763089.4|765078.6|763078.6|765154.5|763559.2|764550.9|763038.8|33
1641484940000|2022-01-06 16:02:20|765081.2|763081.2|765118|763118|765175.9|763622.1|764594.9|763054.6|37
1641484950000|2022-01-06 16:02:30|765106.5|763106.5|765399|763399|765399|763399|765086.7|763086.7|28
1641484960000|2022-01-06 16:02:40|765425.9|763425.9|765397.8|763397.8|765429.4|763429.4|765357.1|763357.1|31
1641484970000|2022-01-06 16:02:50|765398.3|763398.3|765471|763471|765500.4|763500.4|765308.6|763308.6|35
1641484980000|2022-01-06 16:03:00|765482.7|763482.7|765424.4|763424.4|765489.9|763489.9|765392.4|763392.4|31
1641484990000|2022-01-06 16:03:10|765423.8|763423.8|765473.3|763473.3|765487.8|763487.8|765421.5|763421.5|29
1641485000000|2022-01-06 16:03:20|765484.5|763484.5|765685|763685|765785.5|763785.5|765457.2|763457.2|35
1641485010000|2022-01-06 16:03:30|765679.9|763679.9|765661.6|763661.6|765717.7|763717.7|765624|763624|30
1641485020000|2022-01-06 16:03:40|765681.5|763681.5|765634.3|763634.3|765681.5|763681.5|765630.3|763630.3|28
1641485030000|2022-01-06 16:03:50|765634.5|763634.5|765622.3|763622.3|765655.1|763655.1|765609.3|763609.3|28
1641485040000|2022-01-06 16:04:00|765624.7|763624.7|765582.8|763582.8|765625.5|763625.5|765582.8|763582.8|29
1641485050000|2022-01-06 16:04:10|765589.6|763589.6|765608.1|763608.1|765619.6|763619.6|765582.4|763582.4|18
1641485060000|2022-01-06 16:04:20|765607.7|763607.7|765648.2|763648.2|765648.2|763648.2|765595.2|763595.2|24
1641485070000|2022-01-06 16:04:30|765647.3|763647.3|765642.9|763642.9|765647.3|763647.3|765628.4|763628.4|21
1641485080000|2022-01-06 16:04:40|765627.7|763627.7|765668.3|763668.3|765678|763678|765627.7|763627.7|25
1641485090000|2022-01-06 16:04:50|765666.6|763666.6|765633.7|763633.7|765689.1|763689.1|765629.3|763629.3|24
1641485100000|2022-01-06 16:05:00|765598|763598|765538|763538|765661|763661|765368.3|763368.3|38
1641485110000|2022-01-06 16:05:10|765557.1|763557.1|765728.2|763728.2|765742.7|763742.7|765539.1|763539.1|38
1641485120000|2022-01-06 16:05:20|765721.8|763721.8|766201.1|764201.1|766201.7|764201.7|765721.8|763721.8|40
1641485130000|2022-01-06 16:05:30|766209.8|764209.8|765794.7|763794.7|766217.6|764217.6|765794.7|763794.7|35
1641485140000|2022-01-06 16:05:40|765800|763800|765767.3|763767.3|765800|763800|765665.9|763665.9|34
1641485150000|2022-01-06 16:05:50|765798.5|763798.5|765748.6|763748.6|765818.7|763818.7|765687.7|763687.7|30
1641485160000|2022-01-06 16:06:00|765733.1|763733.1|765668.7|763668.7|765743.9|763743.9|765660.8|763660.8|30
1641485170000|2022-01-06 16:06:10|765690.1|763690.1|765616.4|763616.4|765690.1|763690.1|765609.1|763609.1|27
1641485180000|2022-01-06 16:06:20|765619.6|763619.6|765484.5|763484.5|765624.7|763624.7|765340.7|763340.7|39
1641485190000|2022-01-06 16:06:30|765488.9|763488.9|765443.2|763443.2|765497.8|763497.8|765435.3|763435.3|32
1641485200000|2022-01-06 16:06:40|765458.1|763458.1|765392.2|763392.2|765476.6|763476.6|765352.5|763352.5|36
1641485210000|2022-01-06 16:06:50|765365.7|763365.7|765275.4|763275.4|765424.8|763424.8|765269.6|763269.6|35
1641485220000|2022-01-06 16:07:00|765287.3|763287.3|765491.5|763491.5|765491.5|763830.6|764795.6|763247.3|34
1641485230000|2022-01-06 16:07:10|765501.2|763501.2|765454.8|763454.8|765501.2|763501.2|765197.5|763197.5|37
1641485240000|2022-01-06 16:07:20|765480.2|763480.2|765504.4|763504.4|765532.3|763532.3|765426.9|763426.9|32
1641485250000|2022-01-06 16:07:30|765498|763498|765419.8|763419.8|765539.6|763539.6|765387.1|763387.1|34
1641485260000|2022-01-06 16:07:40|765408.5|763408.5|765434.7|763434.7|765444.6|763444.6|765397.1|763397.1|28
1641485270000|2022-01-06 16:07:50|765434.5|763434.5|765667.3|763667.3|765683.1|763683.1|765433.7|763433.7|37
1641485280000|2022-01-06 16:08:00|765669.9|763669.9|765638.3|763638.3|765687.6|763687.6|765610.7|763610.7|39
1641485290000|2022-01-06 16:08:10|765638.4|763638.4|765426.7|763426.7|765641.6|763641.6|765337.5|763337.5|37
1641485300000|2022-01-06 16:08:20|765433.9|763433.9|765481.1|763481.1|765489.8|763489.8|765390.9|763390.9|35
1641485310000|2022-01-06 16:08:30|765449.6|763449.6|765467.6|763467.6|765537.3|763537.3|765448.5|763448.5|29
1641485320000|2022-01-06 16:08:40|765439.9|763439.9|765416.8|763416.8|765453.6|763453.6|765380.5|763380.5|31
1641485330000|2022-01-06 16:08:50|765412.5|763412.5|765413.7|763413.7|765496.5|763496.5|765368.9|763368.9|26
1641485340000|2022-01-06 16:09:00|765426.7|763426.7|765375.4|763375.4|765441.8|763441.8|765343.5|763343.5|34
1641485350000|2022-01-06 16:09:10|765375.5|763375.5|765230.7|763230.7|765376.2|763376.2|765230.7|763230.7|35
1641485360000|2022-01-06 16:09:20|765236.1|763236.1|765137.5|763137.5|765260.1|763260.1|765137.5|763137.5|34
1641485370000|2022-01-06 16:09:30|765184.4|763184.4|765258.7|763258.7|765301.3|763301.3|765165.7|763165.7|30
1641485380000|2022-01-06 16:09:40|765253.6|763253.6|765308.8|763308.8|765339.8|763339.8|765234.8|763234.8|26
1641485390000|2022-01-06 16:09:50|765276.8|763276.8|765297.1|763297.1|765317.1|763317.1|765268.7|763268.7|23
1641485400000|2022-01-06 16:10:00|765293.3|763293.3|764771.3|763771.3|765293.3|763771.3|764771.3|763220.7|33
1641485410000|2022-01-06 16:10:10|765275.6|763275.6|765189.7|763189.7|765281.2|763281.2|765149.9|763149.9|29
1641485420000|2022-01-06 16:10:20|765188.5|763188.5|764972.4|762972.4|765210.5|763210.5|764972.4|762972.4|30
1641485430000|2022-01-06 16:10:30|764973.7|762973.7|764755.8|762755.8|764988.9|762988.9|764755.8|762755.8|38
1641485440000|2022-01-06 16:10:40|764751.7|762751.7|764404.2|762404.2|764792.5|762792.5|764365.1|762365.1|40
1641485450000|2022-01-06 16:10:50|764497.4|762497.4|764086.8|762086.8|764508|762508|764086.8|762086.8|39
1641485460000|2022-01-06 16:11:00|764098.3|762098.3|763842|761842|764301.1|762301.1|763840.7|761840.7|40
1641485470000|2022-01-06 16:11:10|763861.8|761861.8|763926.1|761926.1|763951.1|761951.1|763804.8|761804.8|37
1641485480000|2022-01-06 16:11:20|763941.8|761941.8|764254.5|762254.5|764279.9|762279.9|763870.7|761870.7|39
1641485490000|2022-01-06 16:11:30|764210.6|762210.6|764213.4|762213.4|764278.4|762278.4|764201.2|762201.2|37
1641485500000|2022-01-06 16:11:40|764192.6|762192.6|764333.7|762333.7|764333.7|762333.7|764190.9|762190.9|36
1641485510000|2022-01-06 16:11:50|764290|762290|764422.1|762422.1|764607.9|762607.9|764290|762290|37
1641485520000|2022-01-06 16:12:00|764424.4|762424.4|764658.2|762658.2|764667.5|762982.4|763975.6|762368.9|30
1641485530000|2022-01-06 16:12:10|764656.2|762656.2|764660.5|762660.5|764718.2|762718.2|764563.3|762563.3|31
1641485540000|2022-01-06 16:12:20|764715.7|762715.7|764812.1|762812.1|764938.1|762938.1|764715.7|762715.7|33
1641485550000|2022-01-06 16:12:30|764809.8|762809.8|764789.3|762789.3|764826.7|762826.7|764750.1|762750.1|35
1641485560000|2022-01-06 16:12:40|764783.2|762783.2|764799.6|762799.6|764804.3|762804.3|764743|762743|25
1641485570000|2022-01-06 16:12:50|764780|762780|764638.8|762638.8|764780|762780|764638.8|762638.8|28
1641485580000|2022-01-06 16:13:00|764653.1|762653.1|764707.8|762707.8|764710.6|762710.6|764623.7|762623.7|29
1641485590000|2022-01-06 16:13:10|764707.5|762707.5|764740.8|762740.8|764774.9|762774.9|764702.8|762702.8|31
1641485600000|2022-01-06 16:13:20|764780.6|762780.6|764808.6|762808.6|764834.5|762834.5|764750.1|762750.1|29
1641485610000|2022-01-06 16:13:30|764807.2|762807.2|764609.1|762609.1|764837.3|762837.3|764609.1|762609.1|32
1641485620000|2022-01-06 16:13:40|764685.3|762685.3|764581.3|762581.3|764685.3|762685.3|764538.6|762538.6|27
1641485630000|2022-01-06 16:13:50|764581.2|762581.2|764519.9|762519.9|764620.6|762620.6|764465.8|762465.8|29
1641485640000|2022-01-06 16:14:00|764505.6|762505.6|764576|762576|764576|762576|764444.2|762444.2|30
1641485650000|2022-01-06 16:14:10|764530|762530|764243.2|762243.2|764554|762554|764243.2|762243.2|32
1641485660000|2022-01-06 16:14:20|764266.4|762266.4|764251.4|762251.4|764337.7|762337.7|764207.7|762207.7|32
1641485670000|2022-01-06 16:14:30|764258.4|762258.4|764149.1|762149.1|764275.1|762275.1|764118|762118|32
1641485680000|2022-01-06 16:14:40|764145.6|762145.6|764302.8|762302.8|764373.5|762373.5|764145.6|762145.6|36
1641485690000|2022-01-06 16:14:50|764290.6|762290.6|764207.2|762207.2|764324.5|762324.5|764197.9|762197.9|37
1641485700000|2022-01-06 16:15:00|764222.4|762222.4|763945.3|761945.3|764222.4|762222.4|763940.6|761940.6|35
1641485710000|2022-01-06 16:15:10|763946.9|761946.9|764044.5|762044.5|764109.3|762109.3|763934.8|761934.8|35
1641485720000|2022-01-06 16:15:20|764058.8|762058.8|764099.8|762099.8|764125.4|762125.4|764057.8|762057.8|35
1641485730000|2022-01-06 16:15:30|764102.3|762102.3|764120.8|762120.8|764147.4|762147.4|764049.5|762049.5|37
1641485740000|2022-01-06 16:15:40|764122.3|762122.3|764115.8|762115.8|764133.7|762133.7|764105.6|762105.6|35
1641485750000|2022-01-06 16:15:50|764110.5|762110.5|764119.3|762119.3|764127.3|762127.3|764087.4|762087.4|24
1641485760000|2022-01-06 16:16:00|764120.6|762120.6|764117.9|762117.9|764132.3|762132.3|764105.7|762105.7|30
1641485770000|2022-01-06 16:16:10|764114.7|762114.7|764147.6|762147.6|764152.6|762152.6|764094.8|762094.8|27
1641485780000|2022-01-06 16:16:20|764149.5|762149.5|764418.8|762418.8|764448.4|762448.4|764142.5|762142.5|37
1641485790000|2022-01-06 16:16:30|764431.8|762431.8|764535.9|762535.9|764535.9|762535.9|764413.9|762413.9|29
1641485800000|2022-01-06 16:16:40|764542.6|762542.6|764425.4|762425.4|764546.3|762546.3|764416.9|762416.9|32
1641485810000|2022-01-06 16:16:50|764379.3|762379.3|764371.1|762371.1|764451.9|762451.9|764330.6|762330.6|29
1641485820000|2022-01-06 16:17:00|764388.6|762388.6|764340.1|762340.1|764388.6|762388.6|764275.3|762275.3|30
1641485830000|2022-01-06 16:17:10|764313.3|762313.3|764239.9|762239.9|764356|762356|764209.4|762209.4|29
1641485840000|2022-01-06 16:17:20|764238.2|762238.2|764254.5|762254.5|764267.5|762267.5|764236.9|762236.9|26
1641485850000|2022-01-06 16:17:30|764246.3|762246.3|764222.9|762222.9|764264.8|762264.8|764189.9|762189.9|27
1641485860000|2022-01-06 16:17:40|764223.4|762223.4|763950.5|761950.5|764223.6|762223.6|763919.2|761919.2|28
1641485870000|2022-01-06 16:17:50|763944.2|761944.2|763939.1|761939.1|763978.6|761978.6|763898.3|761898.3|17
1641485880000|2022-01-06 16:18:00|763938.9|761938.9|763747.3|761747.3|763938.9|762422.9|763416.1|761622.3|39
1641485890000|2022-01-06 16:18:10|763774.8|761774.8|763879|761879|763887.3|761887.3|763734.1|761734.1|35
1641485900000|2022-01-06 16:18:20|763867.4|761867.4|763886.3|761886.3|763919.8|761919.8|763830.8|761830.8|35
1641485910000|2022-01-06 16:18:30|763895.8|761895.8|764190.1|762190.1|764203.5|762477.5|763476.7|761895.8|33
1641485920000|2022-01-06 16:18:40|764218.1|762218.1|764174.5|762174.5|764220.1|762220.1|764142.5|762142.5|33
1641485930000|2022-01-06 16:18:50|764175.7|762175.7|764192.8|762192.8|764232.1|762232.1|764148.4|762148.4|29
1641485940000|2022-01-06 16:19:00|764205.2|762205.2|764212.6|762212.6|764243.1|762750.7|763741.8|762176.7|26
1641485950000|2022-01-06 16:19:10|764204.6|762204.6|764203.1|762203.1|764228.7|762228.7|764203.1|762203.1|19
1641485960000|2022-01-06 16:19:20|764185.8|762185.8|763731.9|762731.9|764249.9|762731.9|763717.6|762181.8|23
1641485970000|2022-01-06 16:19:30|763729.4|762729.4|764409.3|762409.3|764418.1|762729.4|763729.4|762337.2|27
1641485980000|2022-01-06 16:19:40|764408|762408|764349.6|762349.6|764408|762408|764337.5|762337.5|26
1641485990000|2022-01-06 16:19:50|764345.5|762345.5|764417|762417|764425.4|762425.4|764345.5|762345.5|29
1641486000000|2022-01-06 16:20:00|764406.3|762406.3|764367.1|762367.1|764406.3|762406.3|764349.9|762349.9|24
1641486010000|2022-01-06 16:20:10|764362.9|762362.9|764359.5|762359.5|764381|762381|764345.2|762345.2|27
1641486020000|2022-01-06 16:20:20|764372.9|762372.9|764374.1|762374.1|764383.5|762383.5|764341.9|762341.9|23
1641486030000|2022-01-06 16:20:30|764363.5|762363.5|764359.2|762359.2|764398.4|762398.4|764354.1|762354.1|28
1641486040000|2022-01-06 16:20:40|764366.6|762366.6|764312.1|762312.1|764393.2|762393.2|764284.8|762284.8|26
1641486050000|2022-01-06 16:20:50|764301.2|762301.2|764186.1|762186.1|764305.3|762305.3|764186.1|762186.1|28
1641486060000|2022-01-06 16:21:00|764179|762179|763873.7|761873.7|764392.3|762392.3|763838.7|761838.7|36
1641486070000|2022-01-06 16:21:10|763874.6|761874.6|763906.8|761906.8|763911.5|761911.5|763840.5|761840.5|38
1641486080000|2022-01-06 16:21:20|763900.6|761900.6|763835.6|761835.6|763900.6|761900.6|763814.5|761814.5|32
1641486090000|2022-01-06 16:21:30|763860.5|761860.5|763942.8|761942.8|763943.6|761943.6|763831.7|761831.7|36
1641486100000|2022-01-06 16:21:40|763945.1|761945.1|764042.2|762042.2|764052.3|762052.3|763938|761938|31
1641486110000|2022-01-06 16:21:50|764041.8|762041.8|764031.2|762031.2|764085.1|762085.1|763998.1|761998.1|29
1641486120000|2022-01-06 16:22:00|764040.4|762040.4|763997.2|761997.2|764061.5|762061.5|763997.2|761997.2|32
1641486130000|2022-01-06 16:22:10|764002.1|762002.1|764083.3|762083.3|764083.3|762083.3|763915.2|761915.2|31
1641486140000|2022-01-06 16:22:20|764085.4|762085.4|764130.5|762130.5|764164.5|762164.5|764064.7|762064.7|33
1641486150000|2022-01-06 16:22:30|764143.3|762143.3|764119.8|762119.8|764198.6|762198.6|764100.2|762100.2|36
1641486160000|2022-01-06 16:22:40|764125.1|762125.1|764159.1|762159.1|764159.1|762159.1|764113.2|762113.2|28
1641486170000|2022-01-06 16:22:50|764146|762146|764149.9|762149.9|764156.9|762156.9|764133.4|762133.4|28
1641486180000|2022-01-06 16:23:00|764151.1|762151.1|764216.8|762216.8|764266.4|762266.4|764120.8|762120.8|25
1641486190000|2022-01-06 16:23:10|764215.2|762215.2|764212.6|762212.6|764262.6|762262.6|764212.6|762212.6|24
1641486200000|2022-01-06 16:23:20|764217.1|762217.1|764186.9|762186.9|764220.8|762220.8|764162.1|762162.1|29
1641486210000|2022-01-06 16:23:30|764178.1|762178.1|764177.3|762177.3|764225.2|762225.2|764155|762155|31
1641486220000|2022-01-06 16:23:40|764155.4|762155.4|764122.4|762122.4|764155.4|762155.4|764122.4|762122.4|35
1641486230000|2022-01-06 16:23:50|764120.7|762120.7|764049|762049|764136.6|762136.6|764049|762049|33
1641486240000|2022-01-06 16:24:00|764064.9|762064.9|764072.9|762072.9|764072.9|762072.9|763950.3|761950.3|37
1641486250000|2022-01-06 16:24:10|764071.4|762071.4|764058.1|762058.1|764077.8|762077.8|764019.3|762019.3|30
1641486260000|2022-01-06 16:24:20|764063.8|762063.8|764130.4|762130.4|764130.4|762130.4|764062.1|762062.1|29
1641486270000|2022-01-06 16:24:30|764128.2|762128.2|764123.9|762123.9|764164.3|762164.3|764123.9|762123.9|29
1641486280000|2022-01-06 16:24:40|764142.4|762142.4|764097.2|762097.2|764143.1|762143.1|764075.8|762075.8|29
1641486290000|2022-01-06 16:24:50|764098.9|762098.9|764051.9|762051.9|764106.8|762106.8|764038.1|762038.1|22
1641486300000|2022-01-06 16:25:00|764042|762042|764106|762106|764131.1|762131.1|764042|762042|37
1641486310000|2022-01-06 16:25:10|764102.6|762102.6|764228.3|762228.3|764229.9|762229.9|764102.6|762102.6|33
1641486320000|2022-01-06 16:25:20|764227.5|762227.5|764305|762305|764305|762305|764220|762220|28
1641486330000|2022-01-06 16:25:30|764266|762266|764204.1|762204.1|764324.7|762324.7|764174.4|762174.4|28
1641486340000|2022-01-06 16:25:40|764208.2|762208.2|764191|762191|764245.2|762245.2|764179.1|762179.1|29
1641486350000|2022-01-06 16:25:50|764220.8|762220.8|764263.9|762263.9|764272.8|762272.8|764220.8|762220.8|26
1641486360000|2022-01-06 16:26:00|764254.1|762254.1|764176.5|762176.5|764273.4|762273.4|764137.7|762137.7|31
1641486370000|2022-01-06 16:26:10|764147.3|762147.3|764128.9|762128.9|764147.3|762147.3|764046.7|762046.7|32
1641486380000|2022-01-06 16:26:20|764135.6|762135.6|764047.8|762047.8|764135.6|762135.6|764006.3|762006.3|25
1641486390000|2022-01-06 16:26:30|764049.8|762049.8|764177.2|762177.2|764206.6|762206.6|764047.5|762047.5|33
1641486400000|2022-01-06 16:26:40|764157.6|762157.6|764273.4|762273.4|764294.8|762294.8|764157.6|762157.6|30
1641486410000|2022-01-06 16:26:50|764286.8|762286.8|764452|762452|764499.6|762499.6|764277.3|762277.3|30
1641486420000|2022-01-06 16:27:00|764462.2|762462.2|764523.8|762523.8|764528.8|762528.8|764418.8|762418.8|33
1641486430000|2022-01-06 16:27:10|764573.1|762573.1|764600.1|762600.1|764628|762628|764570.8|762570.8|32
1641486440000|2022-01-06 16:27:20|764604.5|762604.5|764704.8|762704.8|764704.8|762704.8|764595|762595|35
1641486450000|2022-01-06 16:27:30|764687.6|762687.6|764670.2|762670.2|764694.6|762694.6|764631.1|762631.1|29
1641486460000|2022-01-06 16:27:40|764638.7|762638.7|764626.1|762626.1|764645.7|762645.7|764617.9|762617.9|35
1641486470000|2022-01-06 16:27:50|764626|762626|764657.5|762657.5|764666.4|762666.4|764619.7|762619.7|26
1641486480000|2022-01-06 16:28:00|764653.2|762653.2|764717.7|762717.7|764743.9|762743.9|764645.2|762645.2|32
1641486490000|2022-01-06 16:28:10|764716|762716|764706.3|762706.3|764739.7|762739.7|764703.9|762703.9|34
1641486500000|2022-01-06 16:28:20|764726.2|762726.2|764733.5|762733.5|764738.7|762738.7|764698.9|762698.9|28
1641486510000|2022-01-06 16:28:30|764730.9|762730.9|764720.3|762720.3|764760.2|762760.2|764697.9|762697.9|35
1641486520000|2022-01-06 16:28:40|764698|762698|764767.4|762767.4|764777|762777|764659.8|762659.8|29
1641486530000|2022-01-06 16:28:50|764748|762748|764760.6|762760.6|764762.6|762762.6|764705.7|762705.7|27
1641486540000|2022-01-06 16:29:00|764760.2|762760.2|764639.1|762639.1|764769.2|762769.2|764639.1|762639.1|30
1641486550000|2022-01-06 16:29:10|764631.4|762631.4|764508.1|762508.1|764636.2|762636.2|764501.4|762501.4|31
1641486560000|2022-01-06 16:29:20|764528.6|762528.6|764451.5|762451.5|764569.1|762569.1|764429.6|762429.6|28
1641486570000|2022-01-06 16:29:30|764441.6|762441.6|764489.5|762489.5|764502.6|762502.6|764367.4|762367.4|32
1641486580000|2022-01-06 16:29:40|764492|762492|764524.4|762524.4|764543.8|762543.8|764490.9|762490.9|31
1641486590000|2022-01-06 16:29:50|764521.7|762521.7|764621|762621|764622.1|762622.1|764435.5|762435.5|27
1641486600000|2022-01-06 16:30:00|764635.3|762635.3|764521.4|762521.4|764637.2|762637.2|764514.8|762514.8|32
1641486610000|2022-01-06 16:30:10|764511.2|762511.2|764553.1|762553.1|764553.1|762553.1|764467.4|762467.4|26
1641486620000|2022-01-06 16:30:20|764570|762570|764694.9|762694.9|764702.1|762702.1|764570|762570|35
1641486630000|2022-01-06 16:30:30|764694|762694|764791.2|762791.2|764793.2|762793.2|764681.6|762681.6|30
1641486640000|2022-01-06 16:30:40|764793.6|762793.6|764823.1|762823.1|764841.8|762841.8|764782.3|762782.3|35
1641486650000|2022-01-06 16:30:50|764831.4|762831.4|765082.7|763082.7|765267|763267|764831.4|762831.4|36
1641486660000|2022-01-06 16:31:00|765073.4|763073.4|765165.9|763165.9|765199.8|763199.8|765008.4|763008.4|40
1641486670000|2022-01-06 16:31:10|765191.4|763191.4|765424.3|763424.3|765454|763454|765171.2|763171.2|36
1641486680000|2022-01-06 16:31:20|765293|763293|765360.9|763360.9|765367.8|763367.8|765287.2|763287.2|40
1641486690000|2022-01-06 16:31:30|765365|763365|765390.6|763390.6|765392.6|763392.6|765360|763360|31
1641486700000|2022-01-06 16:31:40|765387.3|763387.3|765390.1|763390.1|765396.6|763396.6|765355.6|763355.6|26
1641486710000|2022-01-06 16:31:50|765388.3|763388.3|765381.2|763381.2|765411.5|763411.5|765364.8|763364.8|25
1641486720000|2022-01-06 16:32:00|765377.1|763377.1|765112.1|763112.1|765381|763381|765080|763080|27
1641486730000|2022-01-06 16:32:10|765113.4|763113.4|765168.4|763168.4|765195.5|763195.5|765101.6|763101.6|33
1641486740000|2022-01-06 16:32:20|765130.6|763130.6|765198.4|763198.4|765220|763220|765121.6|763121.6|28
1641486750000|2022-01-06 16:32:30|765205.3|763205.3|765329.4|763329.4|765337.8|763337.8|765136.9|763136.9|31
1641486760000|2022-01-06 16:32:40|765329.2|763329.2|765402.5|763402.5|765409.9|763409.9|765322.8|763322.8|23
1641486770000|2022-01-06 16:32:50|765390.4|763390.4|765512.5|763512.5|765636.9|763636.9|765329.1|763329.1|34
1641486780000|2022-01-06 16:33:00|765536.4|763536.4|765588.1|763588.1|765588.1|763588.1|765509.1|763509.1|35
1641486790000|2022-01-06 16:33:10|765577.8|763577.8|765497.4|763497.4|765580.7|763580.7|765467.4|763467.4|34
1641486800000|2022-01-06 16:33:20|765497.2|763497.2|765459.8|763459.8|765516.2|763516.2|765459.8|763459.8|28
1641486810000|2022-01-06 16:33:30|765464.8|763464.8|765344.5|763344.5|765464.8|763464.8|765277.1|763277.1|40
1641486820000|2022-01-06 16:33:40|765309.1|763309.1|765138.5|763138.5|765367.5|763367.5|765131.6|763131.6|36
1641486830000|2022-01-06 16:33:50|765185|763185|765220.1|763220.1|765239.1|763239.1|765154.2|763154.2|36
1641486840000|2022-01-06 16:34:00|765212|763212|765318.4|763318.4|765343.4|763343.4|765186.2|763186.2|38
1641486850000|2022-01-06 16:34:10|765272.2|763272.2|765274.2|763274.2|765339.1|763339.1|765242.7|763242.7|36
1641486860000|2022-01-06 16:34:20|765264.8|763264.8|765292.3|763292.3|765300|763300|765233.5|763233.5|33
1641486870000|2022-01-06 16:34:30|765287.2|763287.2|765315.3|763315.3|765359.4|763359.4|765253.2|763253.2|39
1641486880000|2022-01-06 16:34:40|765336.6|763336.6|765310|763310|765353.8|763353.8|765255.7|763255.7|34
1641486890000|2022-01-06 16:34:50|765309.1|763309.1|765319.3|763319.3|765337.1|763337.1|765233|763233|33
1641486900000|2022-01-06 16:35:00|765288.8|763288.8|765152.7|763152.7|765304.5|763304.5|765108.8|763108.8|33
1641486910000|2022-01-06 16:35:10|765138|763138|765180.9|763180.9|765188.9|763188.9|765098.1|763098.1|34
1641486920000|2022-01-06 16:35:20|765180.7|763180.7|765131.4|763131.4|765189.7|763189.7|765095.1|763095.1|37
1641486930000|2022-01-06 16:35:30|765108.2|763108.2|764919.2|762919.2|765131.2|763131.2|764909.3|762909.3|36
1641486940000|2022-01-06 16:35:40|764914.4|762914.4|764939|762939|764959.4|762959.4|764836.4|762836.4|33
1641486950000|2022-01-06 16:35:50|764945.5|762945.5|764812.8|762812.8|764948|762948|764812.8|762812.8|30
1641486960000|2022-01-06 16:36:00|764841.2|762841.2|764793|762793|764841.2|762841.2|764773.5|762773.5|36
1641486970000|2022-01-06 16:36:10|764790|762790|764804.1|762804.1|764810.9|762810.9|764764.4|762764.4|32
1641486980000|2022-01-06 16:36:20|764793.4|762793.4|764828.8|762828.8|764853.8|762853.8|764779|762779|31
1641486990000|2022-01-06 16:36:30|764844.4|762844.4|764834.5|762834.5|764859|762859|764822.4|762822.4|28
1641487000000|2022-01-06 16:36:40|764832.1|762832.1|764825.6|762825.6|764851|762851|764813.3|762813.3|27
1641487010000|2022-01-06 16:36:50|764827.4|762827.4|764993.8|762993.8|765031.9|763031.9|764820.2|762820.2|36
1641487020000|2022-01-06 16:37:00|764995.1|762995.1|764937.1|762937.1|765006.5|763006.5|764899.9|762899.9|29
1641487030000|2022-01-06 16:37:10|764942.7|762942.7|764929.1|762929.1|764970.9|762970.9|764905.2|762905.2|31
1641487040000|2022-01-06 16:37:20|764955.6|762955.6|764943.5|762943.5|764966.2|762966.2|764914.8|762914.8|32
1641487050000|2022-01-06 16:37:30|764937|762937|764908.2|762908.2|764949.2|762949.2|764887.3|762887.3|23
1641487060000|2022-01-06 16:37:40|764890|762890|764914.3|762914.3|764914.3|762914.3|764876.6|762876.6|22
1641487070000|2022-01-06 16:37:50|764912.7|762912.7|764829.9|762829.9|764913|762913|764787.3|762787.3|31
1641487080000|2022-01-06 16:38:00|764833.5|762833.5|765046.8|763046.8|765094.3|763094.3|764833.5|762833.5|33
1641487090000|2022-01-06 16:38:10|765023.5|763023.5|765020.7|763020.7|765057.8|763057.8|764987.1|762987.1|27
1641487100000|2022-01-06 16:38:20|765026.5|763026.5|765164.9|763164.9|765213.1|763213.1|765017.6|763017.6|29
1641487110000|2022-01-06 16:38:30|765164.2|763164.2|765190.4|763190.4|765208.4|763208.4|765164.2|763164.2|28
1641487120000|2022-01-06 16:38:40|765197.6|763197.6|764752.7|762752.7|765226.8|763226.8|764722.3|762722.3|36
1641487130000|2022-01-06 16:38:50|764745.8|762745.8|764694.7|762694.7|764779.6|762779.6|764677.2|762677.2|31
1641487140000|2022-01-06 16:39:00|764696.7|762696.7|764749.7|762749.7|764749.7|762749.7|764675.4|762675.4|28
1641487150000|2022-01-06 16:39:10|764725.2|762725.2|764733.3|762733.3|764768.9|762768.9|764711.5|762711.5|23
1641487160000|2022-01-06 16:39:20|764736.9|762736.9|764816.9|762816.9|764832.4|762832.4|764736.9|762736.9|31
1641487170000|2022-01-06 16:39:30|764820.4|762820.4|764747.7|762747.7|764832.4|762832.4|764720.3|762720.3|26
1641487180000|2022-01-06 16:39:40|764748.7|762748.7|764737|762737|764771.5|762771.5|764727.3|762727.3|21
1641487190000|2022-01-06 16:39:50|764739|762739|764700.5|762700.5|764749.1|762749.1|764700.5|762700.5|24
1641487200000|2022-01-06 16:40:00|764727|762727|764831.4|762831.4|764836.7|762836.7|764704.5|762704.5|32
1641487210000|2022-01-06 16:40:10|764831.8|762831.8|764828.2|762828.2|764854.5|762854.5|764812.2|762812.2|26
1641487220000|2022-01-06 16:40:20|764825.2|762825.2|764942.6|762942.6|764980.5|762980.5|764825.2|762825.2|32
1641487230000|2022-01-06 16:40:30|764945.5|762945.5|764617.5|762617.5|765060|763060|764604.7|762604.7|32
1641487240000|2022-01-06 16:40:40|764625.2|762625.2|764644.6|762644.6|764671.4|762671.4|764622.2|762622.2|28
1641487250000|2022-01-06 16:40:50|764658.4|762658.4|764848.8|762848.8|764848.8|762848.8|764652.5|762652.5|32
1641487260000|2022-01-06 16:41:00|764848.5|762848.5|764837.5|762837.5|764859.5|762859.5|764832|762832|26
1641487270000|2022-01-06 16:41:10|764844.9|762844.9|764774.9|762774.9|764844.9|762844.9|764774.9|762774.9|33
1641487280000|2022-01-06 16:41:20|764771.6|762771.6|764617.3|762617.3|764771.6|762771.6|764617.3|762617.3|37
1641487290000|2022-01-06 16:41:30|764628.3|762628.3|764564.4|762564.4|764628.3|762628.3|764493|762493|36
1641487300000|2022-01-06 16:41:40|764575.4|762575.4|764559.5|762559.5|764577.7|762577.7|764476.9|762476.9|35
1641487310000|2022-01-06 16:41:50|764569.4|762569.4|764528.4|762528.4|764586.7|762586.7|764504.4|762504.4|33
1641487320000|2022-01-06 16:42:00|764528|762528|764544.6|762544.6|764643.2|762643.2|764528|762528|35
1641487330000|2022-01-06 16:42:10|764543.2|762543.2|764573.3|762573.3|764613.7|762613.7|764543.2|762543.2|28
1641487340000|2022-01-06 16:42:20|764572.6|762572.6|764447.9|762447.9|764596.7|762596.7|764442.8|762442.8|33
1641487350000|2022-01-06 16:42:30|764482.9|762482.9|764464|762464|764518|762518|764416.5|762416.5|26
1641487360000|2022-01-06 16:42:40|764499.2|762499.2|764515.3|762515.3|764523.5|762523.5|764471.7|762471.7|30
1641487370000|2022-01-06 16:42:50|764492|762492|764532.8|762532.8|764563.2|762563.2|764465.4|762465.4|26
1641487380000|2022-01-06 16:43:00|764553|762553|764563.3|762563.3|764582.3|762582.3|764533.1|762533.1|29
1641487390000|2022-01-06 16:43:10|764541.9|762541.9|764660|762660|764660|762660|764533.2|762533.2|31
1641487400000|2022-01-06 16:43:20|764652|762652|764663.8|762663.8|764672.4|762672.4|764650.6|762650.6|21
1641487410000|2022-01-06 16:43:30|764660.3|762660.3|764756.6|762756.6|764827.2|762827.2|764659.6|762659.6|28
1641487420000|2022-01-06 16:43:40|764753.7|762753.7|764697.3|762697.3|764787.3|762787.3|764644.6|762644.6|29
1641487430000|2022-01-06 16:43:50|764672.9|762672.9|764736.5|762736.5|764736.5|762736.5|764644.8|762644.8|26
1641487440000|2022-01-06 16:44:00|764664.6|762664.6|764747.3|762747.3|764770.2|762770.2|764664.6|762664.6|31
1641487450000|2022-01-06 16:44:10|764746.7|762746.7|764801.3|762801.3|764811.7|762811.7|764742.3|762742.3|22
1641487460000|2022-01-06 16:44:20|764822.5|762822.5|764841|762841|764868.1|762868.1|764801.1|762801.1|24
1641487470000|2022-01-06 16:44:30|764849.4|762849.4|764821.3|762821.3|764885.9|762885.9|764808.1|762808.1|29
1641487480000|2022-01-06 16:44:40|764838.4|762838.4|764878.8|762878.8|764901.2|762901.2|764833.2|762833.2|21
1641487490000|2022-01-06 16:44:50|764895.8|762895.8|764847.5|762847.5|764927.2|762927.2|764847.5|762847.5|27
1641487500000|2022-01-06 16:45:00|764888.5|762888.5|764853.1|762853.1|764914|762914|764774.4|762774.4|27
1641487510000|2022-01-06 16:45:10|764854.1|762854.1|764753.9|762753.9|764912|762912|764738.5|762738.5|25
1641487520000|2022-01-06 16:45:20|764765.3|762765.3|764854.3|762854.3|764854.3|762854.3|764727.5|762727.5|32
1641487530000|2022-01-06 16:45:30|764855.1|762855.1|764908|762908|764929.9|762929.9|764835.7|762835.7|30
1641487540000|2022-01-06 16:45:40|764905.3|762905.3|764887.2|762887.2|764912.9|763376|764376|762858.1|23
1641487550000|2022-01-06 16:45:50|764895.3|762895.3|764914.9|762914.9|764914.9|762914.9|764888.6|762888.6|20
1641487560000|2022-01-06 16:46:00|764926.3|762926.3|764923.7|762923.7|764944.6|762944.6|764912.5|762912.5|25
1641487570000|2022-01-06 16:46:10|764926.8|762926.8|765172.6|763172.6|765198.4|763198.4|764913.2|762913.2|30
1641487580000|2022-01-06 16:46:20|765169.6|763169.6|765182.3|763182.3|765194.1|763194.1|765169.6|763169.6|23
1641487590000|2022-01-06 16:46:30|765182.4|763182.4|765110.6|763110.6|765186.2|763186.2|765110.6|763110.6|17
1641487600000|2022-01-06 16:46:40|765114.5|763114.5|765141|763141|765142.9|763142.9|765111.2|763111.2|25
1641487610000|2022-01-06 16:46:50|765143.3|763143.3|765188.8|763188.8|765199|763199|765132.6|763132.6|27
1641487620000|2022-01-06 16:47:00|765187.9|763187.9|765189.9|763189.9|765195.4|763195.4|765139.6|763139.6|26
1641487630000|2022-01-06 16:47:10|765187.9|763187.9|765192|763192|765199.3|763199.3|765131.9|763131.9|28
1641487640000|2022-01-06 16:47:20|765190.3|763190.3|765166.5|763166.5|765203.1|763203.1|765146.7|763146.7|29
1641487650000|2022-01-06 16:47:30|765157.1|763157.1|765047.4|763047.4|765166.5|763166.5|765046.5|763046.5|25
1641487660000|2022-01-06 16:47:40|765055.5|763055.5|765061.1|763061.1|765066|763066|765044.7|763044.7|16
1641487670000|2022-01-06 16:47:50|765064|763064|765045.7|763045.7|765064|763064|765042.8|763042.8|21
1641487680000|2022-01-06 16:48:00|765049.9|763049.9|765049.4|763049.4|765054.1|763054.1|765045.8|763045.8|17
1641487690000|2022-01-06 16:48:10|765048.3|763048.3|765145.7|763145.7|765145.7|763145.7|765001.4|763001.4|31
1641487700000|2022-01-06 16:48:20|765180.2|763180.2|765401.9|763401.9|765401.9|763401.9|765148.3|763148.3|23
1641487710000|2022-01-06 16:48:30|765415.7|763415.7|765517.3|763517.3|765538.6|763538.6|765415.7|763415.7|26
1641487720000|2022-01-06 16:48:40|765517.2|763517.2|765501.5|763501.5|765517.2|763517.2|765486.4|763486.4|25
1641487730000|2022-01-06 16:48:50|765501.6|763501.6|765328.5|763328.5|765501.6|763501.6|765250.3|763250.3|25
1641487740000|2022-01-06 16:49:00|765337.5|763337.5|765200.2|763200.2|765337.5|763337.5|765173.3|763173.3|33
1641487750000|2022-01-06 16:49:10|765216.5|763216.5|765203.9|763203.9|765237.4|763237.4|765196.8|763196.8|24
1641487760000|2022-01-06 16:49:20|765198|763198|765192.2|763192.2|765219.8|763219.8|765163.8|763163.8|32
1641487770000|2022-01-06 16:49:30|765192.8|763192.8|765199.5|763199.5|765275.1|763275.1|765168.6|763168.6|28
1641487780000|2022-01-06 16:49:40|765214.5|763214.5|765217.5|763217.5|765313.8|763313.8|765183.6|763183.6|25
1641487790000|2022-01-06 16:49:50|765216.8|763216.8|765224.7|763224.7|765254.7|763254.7|765197.4|763197.4|27
1641487800000|2022-01-06 16:50:00|765233.7|763233.7|765091.5|763091.5|765253.4|763253.4|765078.8|763078.8|23
1641487810000|2022-01-06 16:50:10|765069.2|763069.2|765045.1|763045.1|765149|763149|765045.1|763045.1|22
1641487820000|2022-01-06 16:50:20|765045.6|763045.6|765026.6|763026.6|765058.3|763058.3|765015|763015|25
1641487830000|2022-01-06 16:50:30|765023.7|763023.7|765035.7|763035.7|765053.3|763053.3|765023.7|763023.7|21
1641487840000|2022-01-06 16:50:40|765022.4|763022.4|765230.8|763230.8|765232.7|763232.7|765018.9|763018.9|26
1641487850000|2022-01-06 16:50:50|765237.5|763237.5|765171.4|763171.4|765237.5|763237.5|765155.4|763155.4|33
1641487860000|2022-01-06 16:51:00|765173.8|763173.8|765225.2|763225.2|765238.2|763238.2|765159.8|763159.8|28
1641487870000|2022-01-06 16:51:10|765236.1|763236.1|765132.4|763132.4|765236.3|763236.3|765119.4|763119.4|24
1641487880000|2022-01-06 16:51:20|765137.8|763137.8|765171.6|763171.6|765171.7|763171.7|765112.5|763112.5|17
1641487890000|2022-01-06 16:51:30|765131.8|763131.8|765108.1|763108.1|765131.8|763131.8|765082.3|763082.3|29
1641487900000|2022-01-06 16:51:40|765080.8|763080.8|765032.8|763032.8|765080.8|763080.8|765024.6|763024.6|23
1641487910000|2022-01-06 16:51:50|765034.6|763034.6|765020|763020|765039.9|763507.5|764507.5|763016.9|19
1641487920000|2022-01-06 16:52:00|765033.7|763033.7|765042.6|763042.6|765042.6|763042.6|765030.2|763030.2|16
1641487930000|2022-01-06 16:52:10|765055.3|763055.3|765020.2|763020.2|765055.3|763055.3|765017|763017|22
1641487940000|2022-01-06 16:52:20|765029.8|763029.8|764503.7|763503.7|765029.8|763508.1|764503.7|763011|21
1641487950000|2022-01-06 16:52:30|764508|763508|764797.7|762797.7|765015.6|763508|764507.8|762793|28
1641487960000|2022-01-06 16:52:40|764787.4|762787.4|764974.7|762974.7|764982.7|762982.7|764787.4|762787.4|29
1641487970000|2022-01-06 16:52:50|764944.5|762944.5|764653.8|763653.8|765001.5|763657|764627.5|762944.5|22
1641487980000|2022-01-06 16:53:00|764656.9|763656.9|764632.5|763632.5|765159.3|763656.9|764619.1|763129.5|29
1641487990000|2022-01-06 16:53:10|764677.2|763677.2|764636.6|763636.6|764677.2|763677.2|764632.2|763632.2|12
1641488000000|2022-01-06 16:53:20|764635.9|763635.9|764674.9|763674.9|765179.4|763674.9|764630|763151.5|22
1641488010000|2022-01-06 16:53:30|764667.9|763667.9|765168.8|763168.8|765169.3|763684.5|764658.1|763159.7|19
1641488020000|2022-01-06 16:53:40|765160.6|763160.6|765190.7|763190.7|765200.1|763670|764653.7|763158.1|26
1641488030000|2022-01-06 16:53:50|765180.8|763180.8|765202.3|763202.3|765212.8|763692.3|764672.1|763167.7|22
1641488040000|2022-01-06 16:54:00|765196|763196|764906.8|762906.8|765218.4|763218.4|764906.3|762906.3|27
1641488050000|2022-01-06 16:54:10|764906.7|762906.7|765041|763041|765043.6|763043.6|764888.9|762888.9|32
1641488060000|2022-01-06 16:54:20|765038.3|763038.3|765041.7|763041.7|765044.4|763044.4|765038.3|763038.3|18
1641488070000|2022-01-06 16:54:30|765040.4|763040.4|765043.1|763043.1|765049.3|763049.3|765038.1|763038.1|16
1641488080000|2022-01-06 16:54:40|765045.5|763045.5|765072.5|763072.5|765099.7|763099.7|765045.5|763045.5|22
1641488090000|2022-01-06 16:54:50|765072.3|763072.3|765105.5|763105.5|765134.8|763134.8|765068.1|763068.1|27
1641488100000|2022-01-06 16:55:00|765093.6|763093.6|765125.9|763125.9|765130.2|763130.2|765073.9|763073.9|28
1641488110000|2022-01-06 16:55:10|765119.4|763119.4|765146.4|763146.4|765148.7|763148.7|765095.3|763095.3|28
1641488120000|2022-01-06 16:55:20|765130.9|763130.9|765110.1|763110.1|765143.6|763143.6|765095.5|763095.5|27
1641488130000|2022-01-06 16:55:30|765114.4|763114.4|765082.9|763082.9|765121.4|763121.4|765081.5|763081.5|27
1641488140000|2022-01-06 16:55:40|765079|763079|765093.7|763093.7|765111.6|763111.6|765076.9|763076.9|22
1641488150000|2022-01-06 16:55:50|765095.3|763095.3|765098.8|763098.8|765111.1|763111.1|765071.1|763071.1|31
1641488160000|2022-01-06 16:56:00|765108.5|763108.5|765150.3|763150.3|765150.3|763150.3|765100.4|763100.4|24
1641488170000|2022-01-06 16:56:10|765145.3|763145.3|765132.3|763132.3|765168.3|763168.3|765119.7|763119.7|23
1641488180000|2022-01-06 16:56:20|765125.3|763125.3|765179.4|763179.4|765182.3|763182.3|765115|763115|20
1641488190000|2022-01-06 16:56:30|765165.8|763165.8|765205.6|763205.6|765224.1|763224.1|765136.8|763136.8|26
1641488200000|2022-01-06 16:56:40|765221.9|763221.9|765228.1|763228.1|765228.1|763228.1|765190|763190|23
1641488210000|2022-01-06 16:56:50|765213.1|763213.1|765256|763256|765263.6|763263.6|765201.6|763201.6|18
1641488220000|2022-01-06 16:57:00|765255.2|763255.2|765237.8|763237.8|765255.2|763255.2|765098.2|763098.2|37
1641488230000|2022-01-06 16:57:10|765231.2|763231.2|765227.1|763227.1|765246|763246|765195.9|763195.9|28
1641488240000|2022-01-06 16:57:20|765207.9|763207.9|765231.7|763231.7|765252.6|763252.6|765195.8|763195.8|22
1641488250000|2022-01-06 16:57:30|765200.5|763200.5|765188.2|763188.2|765239.9|763239.9|765188.2|763188.2|23
1641488260000|2022-01-06 16:57:40|765182.5|763182.5|765207.6|763207.6|765224.5|763224.5|765175|763175|17
1641488270000|2022-01-06 16:57:50|765203.2|763203.2|765199.8|763199.8|765214.2|763214.2|765176.8|763176.8|21
1641488280000|2022-01-06 16:58:00|765197.1|763197.1|765205.1|763205.1|765212.9|763212.9|765177.8|763177.8|16
1641488290000|2022-01-06 16:58:10|765221.6|763221.6|765345|763345|765361.9|763361.9|765202.4|763202.4|28
1641488300000|2022-01-06 16:58:20|765331.6|763331.6|765327.4|763327.4|765368.3|763368.3|765318.1|763318.1|17
1641488310000|2022-01-06 16:58:30|765325.8|763325.8|765315|763315|765331.8|763331.8|765315|763315|22
1641488320000|2022-01-06 16:58:40|765326.2|763326.2|765338.4|763338.4|765339.7|763339.7|765293.5|763293.5|32
1641488330000|2022-01-06 16:58:50|765327.8|763327.8|765303.7|763303.7|765358.5|763358.5|765303.7|763303.7|30
1641488340000|2022-01-06 16:59:00|765307.4|763307.4|765311.2|763311.2|765343.4|763343.4|765287.7|763287.7|29
1641488350000|2022-01-06 16:59:10|765326|763326|765372.7|763372.7|765372.8|763372.8|765301.6|763301.6|34
1641488360000|2022-01-06 16:59:20|765364.3|763364.3|765317.1|763317.1|765366.1|763366.1|765314.4|763314.4|27
1641488370000|2022-01-06 16:59:30|765318|763318|765310.5|763310.5|765329.3|763329.3|765310.5|763310.5|23
1641488380000|2022-01-06 16:59:40|765320.8|763320.8|765343.6|763343.6|765358.9|763358.9|765320.8|763320.8|27
1641488390000|2022-01-06 16:59:50|765335.4|763335.4|765354.7|763354.7|765395.4|763395.4|765335.4|763335.4|37
1641488400000|2022-01-06 17:00:00|765377|763377|765365.6|763365.6|765401.7|763401.7|765330.4|763330.4|35
1641488410000|2022-01-06 17:00:10|765364.6|763364.6|765377.2|763377.2|765386.2|763386.2|765350.4|763350.4|30
1641488420000|2022-01-06 17:00:20|765375.4|763375.4|765365.5|763365.5|765381.6|763381.6|765350.1|763350.1|29
1641488430000|2022-01-06 17:00:30|765365.6|763365.6|765408.3|763408.3|765429.1|763429.1|765328.6|763328.6|23
1641488440000|2022-01-06 17:00:40|765405.5|763405.5|765397.2|763397.2|765412.6|763412.6|765377|763377|27
1641488450000|2022-01-06 17:00:50|765399.6|763399.6|765521.5|763521.5|765544|763544|765382.4|763382.4|33
1641488460000|2022-01-06 17:01:00|765520|763520|765548|763548|765628.6|763628.6|765505.6|763505.6|30
1641488470000|2022-01-06 17:01:10|765572.5|763572.5|765466.4|763466.4|765617.5|763617.5|765439.8|763439.8|29
1641488480000|2022-01-06 17:01:20|765426.9|763426.9|765506.6|763506.6|765506.6|763506.6|765408.7|763408.7|30
1641488490000|2022-01-06 17:01:30|765495.8|763495.8|765495|763495|765515.9|763515.9|765477.1|763477.1|16
1641488500000|2022-01-06 17:01:40|765507.1|763507.1|765501|763501|765567.5|763567.5|765481|763481|23
1641488510000|2022-01-06 17:01:50|765705.2|763705.2|765709.6|763709.6|765755.3|763755.3|765701.2|763701.2|32
1641488520000|2022-01-06 17:02:00|765706.9|763706.9|765719|763719|765759.8|763759.8|765703|763703|27
1641488530000|2022-01-06 17:02:10|765726.7|763726.7|765884.7|763884.7|765884.7|763884.7|765726.7|763726.7|31
1641488540000|2022-01-06 17:02:20|765884.1|763884.1|765887.6|763887.6|765894.6|763894.6|765839.6|763839.6|20
1641488550000|2022-01-06 17:02:30|765888.7|763888.7|766044.7|764044.7|766044.7|764495|765495|763843.5|25
1641488560000|2022-01-06 17:02:40|766050.4|764050.4|765864.9|763864.9|766072.3|764072.3|765832.6|763832.6|29
1641488570000|2022-01-06 17:02:50|765853.1|763853.1|765873.6|763873.6|765878.5|763878.5|765802.5|763802.5|26
1641488580000|2022-01-06 17:03:00|765896.2|763896.2|765843.8|763843.8|765896.2|763896.2|765777.4|763777.4|32
1641488590000|2022-01-06 17:03:10|765834.9|763834.9|765836.5|763836.5|765866.6|763866.6|765817.5|763817.5|22
1641488600000|2022-01-06 17:03:20|765882.1|763882.1|765978.1|763978.1|766030|764030|765882.1|763882.1|22
1641488610000|2022-01-06 17:03:30|766007.5|764007.5|766071.5|764071.5|766087.9|764087.9|765990.4|763990.4|28
1641488620000|2022-01-06 17:03:40|766057|764057|766317|764317|766414.9|764414.9|766043.7|764043.7|36
1641488630000|2022-01-06 17:03:50|766322.7|764322.7|766262.7|764262.7|766322.7|764322.7|766262.7|764262.7|22
1641488640000|2022-01-06 17:04:00|766284.9|764284.9|766110.9|764110.9|766316.7|764316.7|766094.2|764094.2|32
1641488650000|2022-01-06 17:04:10|766105.4|764105.4|766436.3|764436.3|766436.3|764436.3|766098.8|764098.8|36
1641488660000|2022-01-06 17:04:20|766408.1|764408.1|766355|764355|766408.1|764408.1|766321.1|764321.1|31
1641488670000|2022-01-06 17:04:30|766351.9|764351.9|766521.8|764521.8|766603.6|764603.6|766343.7|764343.7|32
1641488680000|2022-01-06 17:04:40|766579.1|764579.1|766597.4|764597.4|766638.2|764638.2|766519|764519|27
1641488690000|2022-01-06 17:04:50|766613.2|764613.2|766695.7|764695.7|766707.7|764707.7|766564.2|764564.2|35
1641488700000|2022-01-06 17:05:00|766686.4|764686.4|766806|764806|766854.7|764854.7|766679.8|764679.8|34
1641488710000|2022-01-06 17:05:10|766799.7|764799.7|766830|764830|766871.7|764871.7|766743.3|764743.3|30
1641488720000|2022-01-06 17:05:20|766818.7|764818.7|766698.7|764698.7|766873.5|764873.5|766683.1|764683.1|32
1641488730000|2022-01-06 17:05:30|766680.4|764680.4|766731.2|764731.2|766732.2|764732.2|766593.2|764593.2|36
1641488740000|2022-01-06 17:05:40|766731.7|764731.7|766800.8|764800.8|766824.4|764824.4|766718.8|764718.8|26
1641488750000|2022-01-06 17:05:50|766808.4|764808.4|766802.7|764802.7|766814.7|764814.7|766759.6|764759.6|35
1641488760000|2022-01-06 17:06:00|766829.1|764829.1|766827.3|764827.3|766842.4|764842.4|766811.8|764811.8|35
1641488770000|2022-01-06 17:06:10|766834.4|764834.4|766766.6|764766.6|766834.4|764834.4|766712.3|764712.3|35
1641488780000|2022-01-06 17:06:20|766767.7|764767.7|766404.4|764404.4|766767.7|764767.7|766404.4|764404.4|38
1641488790000|2022-01-06 17:06:30|766425.5|764425.5|766445.1|764445.1|766480|764480|766424.4|764424.4|34
1641488800000|2022-01-06 17:06:40|766453.4|764453.4|766466.4|764466.4|766550.2|764550.2|766453.4|764453.4|35
1641488810000|2022-01-06 17:06:50|766467.1|764467.1|766407|764407|766467.1|764467.1|766327.7|764327.7|37
1641488820000|2022-01-06 17:07:00|766372.8|764372.8|766407.3|764407.3|766418.3|764418.3|766328.2|764328.2|37
1641488830000|2022-01-06 17:07:10|766408|764408|766307.7|764307.7|766414.2|764414.2|766294.2|764294.2|36
1641488840000|2022-01-06 17:07:20|766299.3|764299.3|766443.6|764443.6|766460.5|764460.5|766242.5|764242.5|37
1641488850000|2022-01-06 17:07:30|766476.5|764476.5|766494.5|764494.5|766524|764524|766469.4|764469.4|32
1641488860000|2022-01-06 17:07:40|766504|764504|766644|764644|766647|764647|766504|764504|36
1641488870000|2022-01-06 17:07:50|766620.8|764620.8|766536.2|764536.2|766631.1|764631.1|766523.1|764523.1|29
1641488880000|2022-01-06 17:08:00|766545.7|764545.7|766452.6|764452.6|766545.7|764545.7|766435|764435|38
1641488890000|2022-01-06 17:08:10|766477.8|764477.8|766432.2|764432.2|766504.6|764504.6|766431.9|764431.9|28
1641488900000|2022-01-06 17:08:20|766479.4|764479.4|766488.5|764488.5|766542.3|764542.3|766479.4|764479.4|34
1641488910000|2022-01-06 17:08:30|766489.1|764489.1|766380.9|764380.9|766527.9|764527.9|766351.2|764351.2|35
1641488920000|2022-01-06 17:08:40|766389.2|764389.2|766324.6|764324.6|766389.2|764389.2|766307.8|764307.8|34
1641488930000|2022-01-06 17:08:50|766350.9|764350.9|766455.8|764455.8|766455.8|764455.8|766295.8|764295.8|31
1641488940000|2022-01-06 17:09:00|766436.8|764436.8|766404.4|764404.4|766436.8|764436.8|766400.3|764400.3|28
1641488950000|2022-01-06 17:09:10|766412.1|764412.1|766388|764388|766412.1|764412.1|766372.6|764372.6|26
1641488960000|2022-01-06 17:09:20|766378.7|764378.7|766417|764417|766472.9|764472.9|766378.7|764378.7|27
1641488970000|2022-01-06 17:09:30|766416.9|764416.9|766371.9|764371.9|766420|764420|766360.6|764360.6|34
1641488980000|2022-01-06 17:09:40|766368.9|764368.9|766318.3|764318.3|766379.6|764379.6|766298.4|764298.4|33
1641488990000|2022-01-06 17:09:50|766323.9|764323.9|766330|764330|766359.6|764359.6|766243.5|764243.5|33
1641489000000|2022-01-06 17:10:00|766306.7|764306.7|766292|764292|766373.8|764373.8|766288|764288|35
1641489010000|2022-01-06 17:10:10|766298.6|764298.6|766199.8|764199.8|766298.6|764298.6|766177.2|764177.2|38
1641489020000|2022-01-06 17:10:20|766200.4|764200.4|766191.8|764191.8|766245.2|764245.2|766173.6|764173.6|35
1641489030000|2022-01-06 17:10:30|766195.2|764195.2|766170|764170|766221.2|764221.2|766156.3|764156.3|28
1641489040000|2022-01-06 17:10:40|766169.4|764169.4|766094.1|764094.1|766185|764185|766082.7|764082.7|31
1641489050000|2022-01-06 17:10:50|766096.6|764096.6|766065.9|764065.9|766101.7|764101.7|766050.6|764050.6|21
1641489060000|2022-01-06 17:11:00|766070.6|764070.6|766184.1|764184.1|766194.5|764194.5|766055.4|764055.4|36
1641489070000|2022-01-06 17:11:10|766185.4|764185.4|766187.7|764187.7|766201.8|764201.8|766180.8|764180.8|23
1641489080000|2022-01-06 17:11:20|766185.7|764185.7|766190.6|764190.6|766190.6|764190.6|766176.2|764176.2|24
1641489090000|2022-01-06 17:11:30|766190.7|764190.7|766169.9|764169.9|766190.7|764190.7|766161.1|764161.1|32
1641489100000|2022-01-06 17:11:40|766171.1|764171.1|766182.8|764182.8|766188.6|764188.6|766162.5|764162.5|28
1641489110000|2022-01-06 17:11:50|766187.7|764187.7|766162.7|764162.7|766187.7|764187.7|766148.5|764148.5|33
1641489120000|2022-01-06 17:12:00|766165.2|764165.2|766110.4|764110.4|766178.6|764178.6|766106.2|764106.2|29
1641489130000|2022-01-06 17:12:10|766111.2|764111.2|766128.6|764128.6|766146.4|764146.4|766109.3|764109.3|29
1641489140000|2022-01-06 17:12:20|766145.7|764145.7|766114.5|764114.5|766149.1|764149.1|766095.7|764095.7|26
1641489150000|2022-01-06 17:12:30|766102.1|764102.1|766115.3|764115.3|766146.8|764146.8|766101.6|764101.6|29
1641489160000|2022-01-06 17:12:40|766114.1|764114.1|766102.3|764102.3|766132.7|764132.7|766098.9|764098.9|25
1641489170000|2022-01-06 17:12:50|766101|764101|766196.1|764196.1|766200.3|764200.3|766095.5|764095.5|21
1641489180000|2022-01-06 17:13:00|766199.9|764199.9|766209.4|764209.4|766213.5|764213.5|766185|764185|23
1641489190000|2022-01-06 17:13:10|766201.9|764201.9|766215.8|764215.8|766240.2|764240.2|766189.2|764189.2|18
1641489200000|2022-01-06 17:13:20|766215.5|764215.5|766251.3|764251.3|766254.5|764254.5|766215.5|764215.5|19
1641489210000|2022-01-06 17:13:30|766257.4|764257.4|766247.5|764247.5|766260.8|764260.8|766240.6|764240.6|28
1641489220000|2022-01-06 17:13:40|766246.7|764246.7|766232.3|764232.3|766254.9|764254.9|766219.6|764219.6|24
1641489230000|2022-01-06 17:13:50|766229.2|764229.2|766238.6|764238.6|766238.6|764238.6|766224.3|764224.3|24
1641489240000|2022-01-06 17:14:00|766226.4|764226.4|766243.8|764243.8|766249.2|764249.2|766226.4|764226.4|14
1641489250000|2022-01-06 17:14:10|766247.9|764247.9|766251.5|764251.5|766251.5|764251.5|766211.8|764211.8|23
1641489260000|2022-01-06 17:14:20|766209.1|764209.1|766209.5|764209.5|766227.7|764227.7|766173.7|764173.7|28
1641489270000|2022-01-06 17:14:30|766215.3|764215.3|766207.9|764207.9|766215.3|764215.3|766194.3|764194.3|18
1641489280000|2022-01-06 17:14:40|766207.5|764207.5|766211|764211|766235|764235|766206.2|764206.2|23
1641489290000|2022-01-06 17:14:50|766210.7|764210.7|766193.9|764193.9|766212.9|764212.9|766185.6|764185.6|24
1641489300000|2022-01-06 17:15:00|766183.9|764183.9|766212.3|764212.3|766212.8|764212.8|766182.7|764182.7|24
1641489310000|2022-01-06 17:15:10|766205.1|764205.1|766206.5|764206.5|766221|764221|766190.9|764190.9|18
1641489320000|2022-01-06 17:15:20|766206.8|764206.8|766227.1|764227.1|766242.5|764242.5|766206.7|764206.7|18
1641489330000|2022-01-06 17:15:30|766229.7|764229.7|766226.1|764226.1|766241.1|764241.1|766226.1|764226.1|17
1641489340000|2022-01-06 17:15:40|766228|764228|766047|764047|766228.7|764228.7|766036.3|764036.3|29
1641489350000|2022-01-06 17:15:50|766035.8|764035.8|765924|763924|766044|764044|765924|763924|27
1641489360000|2022-01-06 17:16:00|765927.2|763927.2|765993.6|763993.6|765993.6|763993.6|765918|763918|32
1641489370000|2022-01-06 17:16:10|765992.5|763992.5|766053.8|764053.8|766069.6|764069.6|765989.4|763989.4|29
1641489380000|2022-01-06 17:16:20|766059.7|764059.7|765994.2|763994.2|766059.7|764059.7|765984.8|763984.8|26
1641489390000|2022-01-06 17:16:30|765994.7|763994.7|765986|763986|765994.7|763994.7|765976.7|763976.7|23
1641489400000|2022-01-06 17:16:40|765985.9|763985.9|766037.6|764037.6|766047|764047|765974.2|763974.2|30
1641489410000|2022-01-06 17:16:50|766036.4|764036.4|766031|764031|766046.8|764046.8|766028|764028|16
1641489420000|2022-01-06 17:17:00|766032|764032|766024.8|764024.8|766039.5|764039.5|766017.5|764017.5|17
1641489430000|2022-01-06 17:17:10|766021.2|764021.2|765999.5|763999.5|766021.2|764021.2|765992.9|763992.9|19
1641489440000|2022-01-06 17:17:20|766001|764001|766067.4|764067.4|766075|764075|766001|764001|28
1641489450000|2022-01-06 17:17:30|766069.1|764069.1|766069.9|764069.9|766077.6|764077.6|766049.7|764049.7|20
1641489460000|2022-01-06 17:17:40|766073.2|764073.2|766049.3|764049.3|766073.5|764073.5|766038.9|764038.9|22
1641489470000|2022-01-06 17:17:50|766047.7|764047.7|766065.2|764065.2|766065.2|764065.2|766036.8|764036.8|21
1641489480000|2022-01-06 17:18:00|766046.8|764046.8|766124.7|764124.7|766132.2|764132.2|766046.8|764046.8|29
1641489490000|2022-01-06 17:18:10|766129.8|764129.8|766109.5|764109.5|766129.8|764129.8|766096.2|764096.2|26
1641489500000|2022-01-06 17:18:20|766107.6|764107.6|766197.4|764197.4|766207.3|764207.3|766107.6|764107.6|32
1641489510000|2022-01-06 17:18:30|766193.8|764193.8|766232.6|764232.6|766237.3|764237.3|766193.8|764193.8|20
1641489520000|2022-01-06 17:18:40|766230.8|764230.8|766223.3|764223.3|766236.9|764236.9|766221.9|764221.9|23
1641489530000|2022-01-06 17:18:50|766213.3|764213.3|766213|764213|766224|764224|766207.1|764207.1|17
1641489540000|2022-01-06 17:19:00|766216.4|764216.4|766229.3|764229.3|766229.3|764229.3|766214.3|764214.3|22
1641489550000|2022-01-06 17:19:10|766227.6|764227.6|766222|764222|766230.2|764230.2|766212.3|764212.3|19
1641489560000|2022-01-06 17:19:20|766223|764223|766228.3|764228.3|766228.3|764228.3|766214.7|764214.7|13
1641489570000|2022-01-06 17:19:30|766231.1|764231.1|766209.9|764209.9|766233.2|764233.2|766207.1|764207.1|13
1641489580000|2022-01-06 17:19:40|766203.1|764203.1|766209.5|764209.5|766214.3|764214.3|766201.6|764201.6|16
1641489590000|2022-01-06 17:19:50|766209.7|764209.7|766100.3|764100.3|766209.7|764209.7|766068.9|764068.9|31
1641489600000|2022-01-06 17:20:00|766092.6|764092.6|766105.7|764105.7|766123.5|764123.5|766092.6|764092.6|30
1641489610000|2022-01-06 17:20:10|766104.6|764104.6|766109.2|764109.2|766113.5|764113.5|766102.4|764102.4|23
1641489620000|2022-01-06 17:20:20|766106.2|764106.2|766107.3|764107.3|766113.4|764113.4|766089.9|764089.9|25
1641489630000|2022-01-06 17:20:30|766089.4|764089.4|766064|764064|766095.2|764095.2|766064|764064|18
1641489640000|2022-01-06 17:20:40|766064.5|764064.5|766236.5|764236.5|766236.5|764236.5|766060.6|764060.6|26
1641489650000|2022-01-06 17:20:50|766238.3|764238.3|766229|764229|766240.8|764240.8|766217.6|764217.6|22
1641489660000|2022-01-06 17:21:00|766230.2|764230.2|766229.2|764229.2|766232.4|764232.4|766223.9|764223.9|25
1641489670000|2022-01-06 17:21:10|766224.4|764224.4|766228.3|764228.3|766246.9|764246.9|766217.2|764217.2|18
1641489680000|2022-01-06 17:21:20|766228.1|764228.1|766235.7|764235.7|766241.8|764241.8|766225.7|764225.7|20
1641489690000|2022-01-06 17:21:30|766237.6|764237.6|766218.3|764218.3|766238.9|764238.9|766197.1|764197.1|25
1641489700000|2022-01-06 17:21:40|766210.8|764210.8|766200.6|764200.6|766219|764219|766194.2|764194.2|24
1641489710000|2022-01-06 17:21:50|766221.3|764221.3|766139.7|764139.7|766221.3|764221.3|766123.8|764123.8|26
1641489720000|2022-01-06 17:22:00|766143.8|764143.8|766052.2|764052.2|766152.2|764152.2|766037.2|764037.2|36
1641489730000|2022-01-06 17:22:10|766032.2|764032.2|765974.8|763974.8|766076.6|764076.6|765969.4|763969.4|34
1641489740000|2022-01-06 17:22:20|765974.7|763974.7|765993.2|763993.2|766004.1|764004.1|765960.7|763960.7|29
1641489750000|2022-01-06 17:22:30|765992.5|763992.5|766070.4|764070.4|766070.4|764070.4|765992.5|763992.5|30
1641489760000|2022-01-06 17:22:40|766051.6|764051.6|766129.9|764129.9|766136.8|764136.8|766047|764047|30
1641489770000|2022-01-06 17:22:50|766116.3|764116.3|766123|764123|766159.6|764159.6|766116.3|764116.3|20
1641489780000|2022-01-06 17:23:00|766127.2|764127.2|766146.1|764146.1|766146.1|764146.1|766112.8|764112.8|22
1641489790000|2022-01-06 17:23:10|766145.1|764145.1|766107|764107|766145.1|764145.1|766102.4|764102.4|28
1641489800000|2022-01-06 17:23:20|766109.8|764109.8|766065.1|764065.1|766121.9|764121.9|766051.1|764051.1|22
1641489810000|2022-01-06 17:23:30|766057.4|764057.4|766016.4|764016.4|766069.9|764069.9|765962.1|763962.1|29
1641489820000|2022-01-06 17:23:40|766001.3|764001.3|766043|764043|766043|764043|765962.1|763962.1|32
1641489830000|2022-01-06 17:23:50|766008.5|764008.5|766013.5|764013.5|766016.8|764016.8|766001.4|764001.4|17
1641489840000|2022-01-06 17:24:00|766012.1|764012.1|766126.3|764126.3|766132.5|764132.5|766012|764012|24
1641489850000|2022-01-06 17:24:10|766140.2|764140.2|766164.5|764164.5|766207|764207|766121.6|764121.6|26
1641489860000|2022-01-06 17:24:20|766162.1|764162.1|766169.5|764169.5|766177.6|764177.6|766139.5|764139.5|21
1641489870000|2022-01-06 17:24:30|766165.1|764165.1|766170.1|764170.1|766171.6|764171.6|766154.3|764154.3|16
1641489880000|2022-01-06 17:24:40|766166.6|764166.6|766258.6|764258.6|766262|764262|766166.6|764166.6|21
1641489890000|2022-01-06 17:24:50|766265.2|764265.2|766294.4|764294.4|766332.2|764332.2|766265.2|764265.2|27
1641489900000|2022-01-06 17:25:00|766307.5|764307.5|766312.1|764312.1|766324.3|764324.3|766288.7|764288.7|25
1641489910000|2022-01-06 17:25:10|766308.9|764308.9|766312.5|764312.5|766320.6|764320.6|766308.7|764308.7|18
1641489920000|2022-01-06 17:25:20|766311.4|764311.4|766117.2|764117.2|766339.2|764339.2|766117.2|764117.2|23
1641489930000|2022-01-06 17:25:30|766123|764123|766105.1|764105.1|766131.2|764131.2|766087.8|764087.8|30
1641489940000|2022-01-06 17:25:40|766101.2|764101.2|766089.3|764089.3|766130|764130|766088.6|764088.6|25
1641489950000|2022-01-06 17:25:50|766081.1|764081.1|766105|764105|766105|764105|766081.1|764081.1|27
1641489960000|2022-01-06 17:26:00|766106.7|764106.7|766118.1|764118.1|766142.6|764142.6|766106.7|764106.7|27
1641489970000|2022-01-06 17:26:10|766115.4|764115.4|766118.8|764118.8|766127.6|764127.6|766113|764113|26
1641489980000|2022-01-06 17:26:20|766118.3|764118.3|766104.4|764104.4|766138.3|764138.3|766104.4|764104.4|23
1641489990000|2022-01-06 17:26:30|766087.5|764087.5|765937.6|763937.6|766104.1|764104.1|765935.1|763935.1|31
1641490000000|2022-01-06 17:26:40|765954.4|763954.4|765822.1|763822.1|765967.2|763967.2|765792.4|763792.4|30
1641490010000|2022-01-06 17:26:50|765824.7|763824.7|765768|763768|765841.5|763841.5|765759.9|763759.9|36
1641490020000|2022-01-06 17:27:00|765773.6|763773.6|765759.3|763759.3|765799.5|763799.5|765748|763748|29
1641490030000|2022-01-06 17:27:10|765738.9|763738.9|765755.4|763755.4|765774.6|763774.6|765738.8|763738.8|32
1641490040000|2022-01-06 17:27:20|765749.8|763749.8|765782.5|763782.5|765815|763815|765719.6|763719.6|27
1641490050000|2022-01-06 17:27:30|765795.7|763795.7|765767|763767|765826.8|763826.8|765728.9|763728.9|31
1641490060000|2022-01-06 17:27:40|765772|763772|765745.3|763745.3|765772|763772|765738.4|763738.4|15
1641490070000|2022-01-06 17:27:50|765749.4|763749.4|765765.9|763765.9|765765.9|763765.9|765734.2|763734.2|16
1641490080000|2022-01-06 17:28:00|765791.4|763791.4|765787.8|763787.8|765802.1|763802.1|765751.2|763751.2|27
1641490090000|2022-01-06 17:28:10|765787.5|763787.5|765753.6|763753.6|765792.8|763792.8|765749.6|763749.6|25
1641490100000|2022-01-06 17:28:20|765750.8|763750.8|765599.3|763599.3|765750.8|763750.8|765542.9|763542.9|30
1641490110000|2022-01-06 17:28:30|765595.8|763595.8|765638.3|763638.3|765672.8|763672.8|765595.8|763595.8|27
1641490120000|2022-01-06 17:28:40|765646|763646|765668.7|763668.7|765671.2|763671.2|765630.4|763630.4|23
1641490130000|2022-01-06 17:28:50|765669.1|763669.1|765664.1|763664.1|765708.2|763708.2|765664.1|763664.1|19
1641490140000|2022-01-06 17:29:00|765696.6|763696.6|765551.6|763551.6|765696.6|763696.6|765550.3|763550.3|28
1641490150000|2022-01-06 17:29:10|765543.2|763543.2|765386.1|763386.1|765546.3|763546.3|765386.1|763386.1|29
1641490160000|2022-01-06 17:29:20|765404.5|763404.5|765455.2|763455.2|765481.7|763481.7|765404.5|763404.5|34
1641490170000|2022-01-06 17:29:30|765464.5|763464.5|765600.8|763600.8|765609.3|763609.3|765440.5|763440.5|30
1641490180000|2022-01-06 17:29:40|765617.3|763617.3|765567.8|763567.8|765645.7|763645.7|765566.9|763566.9|24
1641490190000|2022-01-06 17:29:50|765571.6|763571.6|765464.9|763464.9|765592.7|763592.7|765450.2|763450.2|30
1641490200000|2022-01-06 17:30:00|765464.6|763464.6|765381.8|763381.8|765464.6|763464.6|765363.2|763363.2|26
1641490210000|2022-01-06 17:30:10|765368.6|763368.6|765298.4|763298.4|765368.6|763368.6|765230.1|763230.1|31
1641490220000|2022-01-06 17:30:20|765298.6|763298.6|765337.4|763337.4|765375.8|763375.8|765293.4|763293.4|20
1641490230000|2022-01-06 17:30:30|765335.8|763335.8|764985.3|762985.3|765348.2|763348.2|764977.6|762977.6|20
1641490240000|2022-01-06 17:30:40|764982.8|762982.8|765143.5|763143.5|765159|763159|764978|762978|21
1641490250000|2022-01-06 17:30:50|765123.9|763123.9|765197.6|763197.6|765207|763207|765123.9|763123.9|26
1641490260000|2022-01-06 17:31:00|765205.9|763205.9|765260.9|763260.9|765260.9|763260.9|765199.8|763199.8|23
1641490270000|2022-01-06 17:31:10|765255.2|763255.2|765240.4|763240.4|765259.6|763259.6|765235.7|763235.7|23
1641490280000|2022-01-06 17:31:20|765240.1|763240.1|765216.3|763216.3|765262.1|763262.1|765211|763211|18
1641490290000|2022-01-06 17:31:30|765204.6|763204.6|765210|763210|765221.9|763221.9|765204.6|763204.6|16
1641490300000|2022-01-06 17:31:40|765210.2|763210.2|765156.1|763156.1|765210.2|763210.2|765141.1|763141.1|21
1641490310000|2022-01-06 17:31:50|765162|763162|765123.3|763123.3|765199.1|763199.1|765121.4|763121.4|20
1641490320000|2022-01-06 17:32:00|765083|763083|765031.6|763031.6|765094.4|763094.4|765031.6|763031.6|22
1641490330000|2022-01-06 17:32:10|765014.9|763014.9|765144.6|763144.6|765148.6|763148.6|765014.9|763014.9|22
1641490340000|2022-01-06 17:32:20|765147|763147|765147.6|763147.6|765161|763161|765145.7|763145.7|14
1641490350000|2022-01-06 17:32:30|765147.8|763147.8|765244.7|763244.7|765245.1|763245.1|765136.6|763136.6|22
1641490360000|2022-01-06 17:32:40|765259.3|763259.3|765306|763306|765311.5|763311.5|765245.5|763245.5|25
1641490370000|2022-01-06 17:32:50|765301.5|763301.5|765282.7|763282.7|765310.3|763310.3|765278|763278|27
1641490380000|2022-01-06 17:33:00|765282.4|763282.4|765282.5|763282.5|765315.5|763315.5|765267.4|763267.4|25
1641490390000|2022-01-06 17:33:10|765273.8|763273.8|765246.8|763246.8|765276.7|763276.7|765237.5|763237.5|17
1641490400000|2022-01-06 17:33:20|765246.2|763246.2|765268.3|763268.3|765273.7|763273.7|765227.6|763227.6|20
1641490410000|2022-01-06 17:33:30|765271.4|763271.4|765237.3|763237.3|765271.4|763271.4|765222.8|763222.8|25
1641490420000|2022-01-06 17:33:40|765242.3|763242.3|765259|763259|765260.8|763260.8|765193.5|763193.5|32
1641490430000|2022-01-06 17:33:50|765247.4|763247.4|765245.6|763245.6|765266.8|763266.8|765239.2|763239.2|27
1641490440000|2022-01-06 17:34:00|765247.7|763247.7|765189.3|763189.3|765248.3|763248.3|765187.6|763187.6|26
1641490450000|2022-01-06 17:34:10|765193.7|763193.7|765223.5|763223.5|765223.5|763223.5|765119.2|763119.2|25
1641490460000|2022-01-06 17:34:20|765207.2|763207.2|765185.8|763185.8|765213.4|763213.4|765185.3|763185.3|20
1641490470000|2022-01-06 17:34:30|765187.1|763187.1|765187.2|763187.2|765190.6|763190.6|765183.7|763183.7|18
1641490480000|2022-01-06 17:34:40|765188.6|763188.6|765275.3|763275.3|765275.3|763275.3|765188.5|763188.5|18
1641490490000|2022-01-06 17:34:50|765280.8|763280.8|765237.1|763237.1|765295.7|763295.7|765229.4|763229.4|23
1641490500000|2022-01-06 17:35:00|765236.4|763236.4|765217|763217|765238.1|763238.1|765217|763217|26
1641490510000|2022-01-06 17:35:10|765215.5|763215.5|765233.2|763233.2|765239.5|763239.5|765215.5|763215.5|12
1641490520000|2022-01-06 17:35:20|765235.9|763235.9|765238.8|763238.8|765240.5|763240.5|765227.7|763227.7|18
1641490530000|2022-01-06 17:35:30|765238.7|763238.7|765408.5|763408.5|765408.5|763408.5|765238.7|763238.7|16
1641490540000|2022-01-06 17:35:40|765408.8|763408.8|765418|763418|765418.5|763418.5|765403.6|763403.6|24
1641490550000|2022-01-06 17:35:50|765427.3|763427.3|765441.1|763441.1|765444.4|763444.4|765416.2|763416.2|22
1641490560000|2022-01-06 17:36:00|765438.4|763438.4|765523.4|763523.4|765594.3|763594.3|765438.4|763438.4|26
1641490570000|2022-01-06 17:36:10|765523.5|763523.5|765509.3|763509.3|765523.5|763523.5|765497.5|763497.5|19
1641490580000|2022-01-06 17:36:20|765509.7|763509.7|765474.4|763474.4|765515.5|763515.5|765460|763460|18
1641490590000|2022-01-06 17:36:30|765474.7|763474.7|765448.6|763448.6|765475.6|763475.6|765438.9|763438.9|18
1641490600000|2022-01-06 17:36:40|765442.2|763442.2|765510.9|763510.9|765513.2|763513.2|765442.2|763442.2|17
1641490610000|2022-01-06 17:36:50|765511.2|763511.2|765506.5|763506.5|765512.2|763512.2|765503|763503|19
1641490620000|2022-01-06 17:37:00|765509.7|763509.7|765243.6|763243.6|765509.7|763509.7|765243.6|763243.6|34
1641490630000|2022-01-06 17:37:10|765239.9|763239.9|765267.1|763267.1|765309.1|763309.1|765161.5|763161.5|34
1641490640000|2022-01-06 17:37:20|765268|763268|765305.2|763305.2|765306.7|763306.7|765251|763251|25
1641490650000|2022-01-06 17:37:30|765298.7|763298.7|765303.9|763303.9|765309.3|763309.3|765287.1|763287.1|22
1641490660000|2022-01-06 17:37:40|765303.2|763303.2|765378.4|763378.4|765445.8|763445.8|765303.2|763303.2|31
1641490670000|2022-01-06 17:37:50|765370.3|763370.3|765381.4|763381.4|765383.7|763383.7|765370.3|763370.3|16
1641490680000|2022-01-06 17:38:00|765380.2|763380.2|765158.7|763158.7|765380.3|763380.3|765155.1|763155.1|30
1641490690000|2022-01-06 17:38:10|765158.6|763158.6|765084.3|763084.3|765164.2|763164.2|765084.2|763084.2|29
1641490700000|2022-01-06 17:38:20|765087|763087|765086.2|763086.2|765090.3|763090.3|765080.4|763080.4|16
1641490710000|2022-01-06 17:38:30|765084.5|763084.5|765093.7|763093.7|765108.2|763108.2|765080.7|763080.7|21
1641490720000|2022-01-06 17:38:40|765095|763095|765061.6|763061.6|765097.2|763097.2|765057.1|763057.1|25
1641490730000|2022-01-06 17:38:50|765061.4|763061.4|765055.9|763055.9|765066.5|763066.5|765048.8|763048.8|25
1641490740000|2022-01-06 17:39:00|765059.9|763059.9|765059|763059|765078.5|763078.5|765054.6|763054.6|16
1641490750000|2022-01-06 17:39:10|765058.4|763058.4|765042.9|763042.9|765064.9|763064.9|765032.5|763032.5|18
1641490760000|2022-01-06 17:39:20|765043.4|763043.4|765046.6|763046.6|765046.6|763046.6|765042.2|763042.2|5
1641490770000|2022-01-06 17:39:30|765046.1|763046.1|765069.7|763069.7|765111.3|763111.3|765038|763038|27
1641490780000|2022-01-06 17:39:40|765072|763072|765065.8|763065.8|765073.7|763073.7|765065.2|763065.2|13
1641490790000|2022-01-06 17:39:50|765073.2|763073.2|765075.3|763075.3|765087.6|763087.6|765069.6|763069.6|18
1641490800000|2022-01-06 17:40:00|765074.8|763074.8|765115|763115|765139.9|763139.9|765065.4|763065.4|22
1641490810000|2022-01-06 17:40:10|765111.9|763111.9|765102|763102|765111.9|763111.9|765090.4|763090.4|15
1641490820000|2022-01-06 17:40:20|765103.6|763103.6|765130|763130|765178.5|763178.5|765092.7|763092.7|19
1641490830000|2022-01-06 17:40:30|765101.6|763101.6|765231.8|763231.8|765232|763232|765097|763097|29
1641490840000|2022-01-06 17:40:40|765227.8|763227.8|765179|763179|765247.8|763247.8|765179|763179|22
1641490850000|2022-01-06 17:40:50|765190.5|763190.5|765082.8|763082.8|765190.5|763190.5|765054.5|763054.5|28
1641490860000|2022-01-06 17:41:00|765087.1|763087.1|765108.9|763108.9|765122.5|763122.5|765082.6|763082.6|18
1641490870000|2022-01-06 17:41:10|765109.6|763109.6|765120.2|763120.2|765143.6|763143.6|765100|763100|23
1641490880000|2022-01-06 17:41:20|765116.6|763116.6|765108.7|763108.7|765121.4|763121.4|765086.3|763086.3|15
1641490890000|2022-01-06 17:41:30|765104.3|763104.3|765107.2|763107.2|765112.1|763112.1|765104.3|763104.3|16
1641490900000|2022-01-06 17:41:40|765114|763114|765132.5|763132.5|765134.5|763134.5|765111.2|763111.2|16
1641490910000|2022-01-06 17:41:50|765131.5|763131.5|765119.1|763119.1|765134.7|763134.7|765111.2|763111.2|24
1641490920000|2022-01-06 17:42:00|765114.3|763114.3|765096.8|763096.8|765123.7|763123.7|765093.8|763093.8|26
1641490930000|2022-01-06 17:42:10|765098.9|763098.9|765099.7|763099.7|765112.2|763112.2|765093.8|763093.8|29
1641490940000|2022-01-06 17:42:20|765102|763102|764934.3|762934.3|765103.9|763103.9|764881.2|762881.2|27
1641490950000|2022-01-06 17:42:30|764928|762928|764880.2|762880.2|764930.8|762930.8|764868.5|762868.5|29
1641490960000|2022-01-06 17:42:40|764889.4|762889.4|764877|762877|764906.3|762906.3|764862.4|762862.4|24
1641490970000|2022-01-06 17:42:50|764803|762803|764886.7|762886.7|764909.7|762909.7|764803|762803|24
1641490980000|2022-01-06 17:43:00|764886.8|762886.8|764882.9|762882.9|764896.7|762896.7|764878|762878|22
1641490990000|2022-01-06 17:43:10|764881.7|762881.7|764891.9|762891.9|764892.1|762892.1|764881.7|762881.7|12
1641491000000|2022-01-06 17:43:20|764891.8|762891.8|764874.8|762874.8|764892.2|762892.2|764860.5|762860.5|21
1641491010000|2022-01-06 17:43:30|764873.1|762873.1|764877.7|762877.7|764877.7|762877.7|764869.6|762869.6|21
1641491020000|2022-01-06 17:43:40|764878.9|762878.9|764878.8|762878.8|764886.5|762886.5|764874|762874|20
1641491030000|2022-01-06 17:43:50|764876.6|762876.6|764861.2|762861.2|764881.3|762881.3|764858.7|762858.7|23
1641491040000|2022-01-06 17:44:00|764862.1|762862.1|764719.3|762719.3|764862.1|762862.1|764719.3|762719.3|21
1641491050000|2022-01-06 17:44:10|764720.7|762720.7|764520.9|762520.9|764727.8|762727.8|764504.8|762504.8|36
1641491060000|2022-01-06 17:44:20|764510.9|762510.9|764396.4|762396.4|764522.7|762522.7|764394.8|762394.8|32
1641491070000|2022-01-06 17:44:30|764396.7|762396.7|764431.1|762431.1|764431.1|762431.1|764330.6|762330.6|29
1641491080000|2022-01-06 17:44:40|764421.4|762421.4|764498.7|762498.7|764498.7|762498.7|764421.4|762421.4|29
1641491090000|2022-01-06 17:44:50|764495.6|762495.6|764496.8|762496.8|764510.3|762510.3|764481.5|762481.5|29
1641491100000|2022-01-06 17:45:00|764489.4|762489.4|764503.6|762503.6|764509.1|762509.1|764439.9|762439.9|27
1641491110000|2022-01-06 17:45:10|764505.9|762505.9|764504.8|762504.8|764507.8|762507.8|764492.4|762492.4|18
1641491120000|2022-01-06 17:45:20|764508.3|762508.3|764492.9|762492.9|764508.3|762508.3|764467.6|762467.6|18
1641491130000|2022-01-06 17:45:30|764491.6|762491.6|764510.6|762510.6|764513.6|762513.6|764490.2|762490.2|20
1641491140000|2022-01-06 17:45:40|764510.5|762510.5|764539.8|762539.8|764545.2|762545.2|764510.5|762510.5|17
1641491150000|2022-01-06 17:45:50|764543.7|762543.7|764549.5|762549.5|764561.2|762561.2|764543.5|762543.5|28
1641491160000|2022-01-06 17:46:00|764572.2|762572.2|764558.8|762558.8|764572.2|762572.2|764546.1|762546.1|22
1641491170000|2022-01-06 17:46:10|764549.8|762549.8|764520.9|762520.9|764549.8|762549.8|764520.6|762520.6|18
1641491180000|2022-01-06 17:46:20|764522.6|762522.6|764491.7|762491.7|764522.6|762522.6|764465.4|762465.4|31
1641491190000|2022-01-06 17:46:30|764502.1|762502.1|764514.4|762514.4|764514.4|762514.4|764488.4|762488.4|22
1641491200000|2022-01-06 17:46:40|764515.8|762515.8|764526.1|762526.1|764535.8|762535.8|764512.4|762512.4|19
1641491210000|2022-01-06 17:46:50|764527.6|762527.6|764539.6|762539.6|764541|762541|764525.4|762525.4|21
1641491220000|2022-01-06 17:47:00|764544.5|762544.5|764539.7|762539.7|764580.5|762580.5|764534.1|762534.1|27
1641491230000|2022-01-06 17:47:10|764533.9|762533.9|764524.6|762524.6|764543.1|762543.1|764523.7|762523.7|24
1641491240000|2022-01-06 17:47:20|764532.1|762532.1|764490.1|762490.1|764540.6|762540.6|764481.6|762481.6|29
1641491250000|2022-01-06 17:47:30|764516.4|762516.4|764648|762648|764651.6|762651.6|764516.4|762516.4|21
1641491260000|2022-01-06 17:47:40|764648.3|762648.3|764652.5|762652.5|764660.1|762660.1|764640.5|762640.5|20
1641491270000|2022-01-06 17:47:50|764652.6|762652.6|764579|762579|764660.4|762660.4|764573.7|762573.7|26
1641491280000|2022-01-06 17:48:00|764579.5|762579.5|764565.7|762565.7|764580.9|762580.9|764563.1|762563.1|27
1641491290000|2022-01-06 17:48:10|764571.3|762571.3|764552.5|762552.5|764572.8|762572.8|764543.8|762543.8|27
1641491300000|2022-01-06 17:48:20|764558.3|762558.3|764549.6|762549.6|764560.1|762560.1|764544|762544|22
1641491310000|2022-01-06 17:48:30|764556.2|762556.2|764550.4|762550.4|764556.2|762556.2|764546.9|762546.9|12
1641491320000|2022-01-06 17:48:40|764550.6|762550.6|764549.1|762549.1|764550.8|762550.8|764545.7|762545.7|11
1641491330000|2022-01-06 17:48:50|764549.5|762549.5|764554.3|762554.3|764558.4|762558.4|764548.5|762548.5|13
1641491340000|2022-01-06 17:49:00|764553.2|762553.2|764597.5|762597.5|764597.5|762597.5|764547.1|762547.1|12
1641491350000|2022-01-06 17:49:10|764573.5|762573.5|764571.5|762571.5|764574|762574|764568|762568|21
1641491360000|2022-01-06 17:49:20|764571.6|762571.6|764533.5|762533.5|764575.4|762575.4|764497.6|762497.6|25
1641491370000|2022-01-06 17:49:30|764539.3|762539.3|764526.5|762526.5|764551.3|762551.3|764514|762514|13
1641491380000|2022-01-06 17:49:40|764525|762525|764517.1|762517.1|764525|762525|764508.2|762508.2|16
1641491390000|2022-01-06 17:49:50|764517.9|762517.9|764586.9|762586.9|764586.9|762586.9|764510.1|762510.1|24
1641491400000|2022-01-06 17:50:00|764581.3|762581.3|764494.9|762494.9|764581.3|762581.3|764490.4|762490.4|26
1641491410000|2022-01-06 17:50:10|764493.2|762493.2|764497.6|762497.6|764502.8|762502.8|764488|762488|23
1641491420000|2022-01-06 17:50:20|764496.7|762496.7|764512.1|762512.1|764526.5|762526.5|764488.6|762488.6|25
1641491430000|2022-01-06 17:50:30|764502.3|762502.3|764487.8|762487.8|764531|762531|764480.5|762480.5|13
1641491440000|2022-01-06 17:50:40|764487.7|762487.7|764498|762498|764503.1|762503.1|764478.6|762478.6|10
1641491450000|2022-01-06 17:50:50|764498.4|762498.4|764466.1|762466.1|764498.4|762498.4|764454.5|762454.5|20
1641491460000|2022-01-06 17:51:00|764491|762491|764472.5|762472.5|764491|762491|764422.3|762422.3|25
1641491470000|2022-01-06 17:51:10|764469.9|762469.9|764602.3|762602.3|764611.1|762611.1|764469.9|762469.9|25
1641491480000|2022-01-06 17:51:20|764602.2|762602.2|764667|762667|764676|762676|764600.6|762600.6|21
1641491490000|2022-01-06 17:51:30|764666.3|762666.3|764651.2|762651.2|764666.3|762666.3|764620|762620|21
1641491500000|2022-01-06 17:51:40|764650.5|762650.5|764602|762602|764719.5|762719.5|764602|762602|22
1641491510000|2022-01-06 17:51:50|764601.9|762601.9|764682.4|762682.4|764692.8|762692.8|764601.9|762601.9|21
1641491520000|2022-01-06 17:52:00|764682.7|762682.7|764581.9|762581.9|764711.7|762711.7|764580.8|762580.8|23
1641491530000|2022-01-06 17:52:10|764585.5|762585.5|764491.3|762491.3|764603.5|762603.5|764490.7|762490.7|24
1641491540000|2022-01-06 17:52:20|764490.4|762490.4|764538.7|762538.7|764538.7|762538.7|764468.4|762468.4|20
1641491550000|2022-01-06 17:52:30|764519|762519|764550.6|762550.6|764554|762554|764514|762514|26
1641491560000|2022-01-06 17:52:40|764551|762551|764511.7|762511.7|764553.7|762553.7|764511.7|762511.7|19
1641491570000|2022-01-06 17:52:50|764501.8|762501.8|764511.4|762511.4|764516.5|762516.5|764500.8|762500.8|13
1641491580000|2022-01-06 17:53:00|764509|762509|764498.8|762498.8|764512.9|762512.9|764498.8|762498.8|12
1641491590000|2022-01-06 17:53:10|764507.6|762507.6|764493|762493|764520.5|762520.5|764482.9|762482.9|15
1641491600000|2022-01-06 17:53:20|764493.4|762493.4|764523.6|762523.6|764531.4|762531.4|764493.4|762493.4|14
1641491610000|2022-01-06 17:53:30|764509.1|762509.1|764512.3|762512.3|764520.9|762520.9|764492.5|762492.5|21
1641491620000|2022-01-06 17:53:40|764513.6|762513.6|764518.2|762518.2|764534|762534|764488.4|762488.4|18
1641491630000|2022-01-06 17:53:50|764518.1|762518.1|764514.3|762514.3|764519|762519|764506.5|762506.5|10
1641491640000|2022-01-06 17:54:00|764514.9|762514.9|764535.4|762535.4|764541.2|762541.2|764512.1|762512.1|17
1641491650000|2022-01-06 17:54:10|764555.3|762555.3|764602.6|762602.6|764613.5|762613.5|764545.9|762545.9|18
1641491660000|2022-01-06 17:54:20|764592.5|762592.5|764583|762583|764594.4|762594.4|764579|762579|20
1641491670000|2022-01-06 17:54:30|764582.4|762582.4|764593.9|762593.9|764596|762596|764579.4|762579.4|19
1641491680000|2022-01-06 17:54:40|764592.6|762592.6|764583.5|762583.5|764592.6|762592.6|764577.3|762577.3|22
1641491690000|2022-01-06 17:54:50|764581.9|762581.9|764579.5|762579.5|764585.8|762585.8|764578.1|762578.1|19
1641491700000|2022-01-06 17:55:00|764581.5|762581.5|764603.6|762603.6|764610|762610|764578.6|762578.6|21
1641491710000|2022-01-06 17:55:10|764600.4|762600.4|764608.6|762608.6|764608.6|762608.6|764597.2|762597.2|18
1641491720000|2022-01-06 17:55:20|764606.8|762606.8|764604.4|762604.4|764610.2|762610.2|764604.4|762604.4|12
1641491730000|2022-01-06 17:55:30|764606.9|762606.9|764512|762512|764606.9|762606.9|764508.8|762508.8|14
1641491740000|2022-01-06 17:55:40|764507.5|762507.5|764445.5|762445.5|764513.1|762513.1|764438.1|762438.1|33
1641491750000|2022-01-06 17:55:50|764433.8|762433.8|764473.4|762473.4|764483.4|762483.4|764433.8|762433.8|17
1641491760000|2022-01-06 17:56:00|764474.6|762474.6|764525.3|762525.3|764533.9|762533.9|764474.6|762474.6|23
1641491770000|2022-01-06 17:56:10|764525|762525|764516.2|762516.2|764528.8|762528.8|764516.2|762516.2|20
1641491780000|2022-01-06 17:56:20|764517.9|762517.9|764500.9|762500.9|764518|762518|764490.3|762490.3|10
1641491790000|2022-01-06 17:56:30|764498.2|762498.2|764526.6|762526.6|764538.8|762538.8|764498.2|762498.2|23
1641491800000|2022-01-06 17:56:40|764524.6|762524.6|764533.3|762533.3|764533.3|762533.3|764523.2|762523.2|15
1641491810000|2022-01-06 17:56:50|764531.8|762531.8|764557.5|762557.5|764562.5|762562.5|764528.5|762528.5|16
1641491820000|2022-01-06 17:57:00|764571|762571|764590|762590|764619.4|762619.4|764556.1|762556.1|16
1641491830000|2022-01-06 17:57:10|764585.3|762585.3|764596.4|762596.4|764625.7|762625.7|764585.3|762585.3|23
1641491840000|2022-01-06 17:57:20|764595.9|762595.9|764593.7|762593.7|764605.5|762605.5|764586.3|762586.3|23
1641491850000|2022-01-06 17:57:30|764597.9|762597.9|764641.2|762641.2|764643.6|762643.6|764597.9|762597.9|23
1641491860000|2022-01-06 17:57:40|764641.6|762641.6|764805|762805|764817.8|762817.8|764640.5|762640.5|30
1641491870000|2022-01-06 17:57:50|764844.5|762844.5|764896.3|762896.3|764960|762960|764843.1|762843.1|29
1641491880000|2022-01-06 17:58:00|764888.8|762888.8|764889.2|762889.2|764906.8|762906.8|764871.7|762871.7|25
1641491890000|2022-01-06 17:58:10|764891.9|762891.9|764885.3|762885.3|764892.3|762892.3|764882|762882|19
1641491900000|2022-01-06 17:58:20|764885.6|762885.6|764882.5|762882.5|764885.6|762885.6|764882.3|762882.3|17
1641491910000|2022-01-06 17:58:30|764882.6|762882.6|764878|762878|764886.1|762886.1|764873.4|762873.4|22
1641491920000|2022-01-06 17:58:40|764877.3|762877.3|764883.5|762883.5|764885.7|762885.7|764875.4|762875.4|25
1641491930000|2022-01-06 17:58:50|764882.3|762882.3|764882.4|762882.4|764890.3|762890.3|764881.5|762881.5|18
1641538860000|2022-01-07 07:01:00|764995.6|762995.6|764887.6|762887.6|765053.5|763053.5|764887.6|762887.6|34
1641538870000|2022-01-07 07:01:10|764943.6|762943.6|764812.5|762812.5|764943.6|762943.6|764748.7|762748.7|22
1641538880000|2022-01-07 07:01:20|764797.7|762797.7|764707.6|762707.6|764797.7|762797.7|764707.6|762707.6|27
1641538890000|2022-01-07 07:01:30|764702.6|762702.6|764683.3|762683.3|764726.5|762726.5|764674|762674|28
1641538900000|2022-01-07 07:01:40|764691.3|762691.3|764700.7|762700.7|764702.6|762702.6|764669.6|762669.6|24
1641538910000|2022-01-07 07:01:50|764698.8|762698.8|764680.4|762680.4|764701.8|762701.8|764662.5|762662.5|15
1641538920000|2022-01-07 07:02:00|764680.2|762680.2|764699.4|762699.4|764699.5|762699.5|764677.4|762677.4|24
1641538930000|2022-01-07 07:02:10|764651.1|762651.1|764732|762732|764788.4|762788.4|764651.1|762651.1|26
1641538940000|2022-01-07 07:02:20|764730|762730|764711.3|762711.3|764735.2|762735.2|764688.8|762688.8|22
1641538950000|2022-01-07 07:02:30|764714.6|762714.6|764793.6|762793.6|764793.6|762793.6|764699.8|762699.8|27
1641538960000|2022-01-07 07:02:40|764775.6|762775.6|764976.7|762976.7|764982|762982|764775.6|762775.6|26
1641538970000|2022-01-07 07:02:50|765017.5|763017.5|765072.1|763072.1|765085.1|763085.1|765017.5|763017.5|25
1641538980000|2022-01-07 07:03:00|765074.4|763074.4|765224.4|763224.4|765232|763232|765056.8|763056.8|27
1641538990000|2022-01-07 07:03:10|765218.4|763218.4|765125.4|763125.4|765225.2|763225.2|765111.6|763111.6|32
1641539000000|2022-01-07 07:03:20|765085.3|763085.3|764990.8|762990.8|765085.3|763085.3|764936.1|762936.1|30
1641539010000|2022-01-07 07:03:30|764971.3|762971.3|764920.4|762920.4|764993.4|762993.4|764882.9|762882.9|28
1641539020000|2022-01-07 07:03:40|764917.6|762917.6|764912|762912|764934.7|762934.7|764875.6|762875.6|18
1641539030000|2022-01-07 07:03:50|764925|762925|764944.4|762944.4|764944.4|762944.4|764895.2|762895.2|16
1641539040000|2022-01-07 07:04:00|764928.5|762928.5|764910.1|762910.1|764942.8|762942.8|764890.4|762890.4|18
1641539050000|2022-01-07 07:04:10|764917.6|762917.6|765165.3|763165.3|765165.3|763165.3|764917.6|762917.6|31
1641539060000|2022-01-07 07:04:20|765178.7|763178.7|765257.2|763257.2|765320.8|763320.8|765171.4|763171.4|28
1641539070000|2022-01-07 07:04:30|765253.2|763253.2|765254.5|763254.5|765280.2|763280.2|765193.5|763193.5|29
1641539080000|2022-01-07 07:04:40|765258.4|763258.4|764866.3|762866.3|765259.1|763259.1|764803.1|762803.1|32
1641539090000|2022-01-07 07:04:50|764894.5|762894.5|764861.6|762861.6|764910.8|762910.8|764816.2|762816.2|17
1641539100000|2022-01-07 07:05:00|764852.4|762852.4|764781.8|762781.8|764913.4|762913.4|764764.4|762764.4|29
1641539110000|2022-01-07 07:05:10|764764.4|762764.4|764615.8|762615.8|764873.4|762873.4|764579.8|762579.8|32
1641539120000|2022-01-07 07:05:20|764618.7|762618.7|764705.3|762705.3|764705.3|762705.3|764588|762588|31
1641539130000|2022-01-07 07:05:30|764723|762723|764903.2|762903.2|764903.2|762903.2|764718.8|762718.8|27
1641539140000|2022-01-07 07:05:40|764857.8|762857.8|764877|762877|764905.4|762905.4|764841.8|762841.8|27
1641539150000|2022-01-07 07:05:50|764875.7|762875.7|764822.5|762822.5|764932.5|762932.5|764822.5|762822.5|24
1641539160000|2022-01-07 07:06:00|764866.7|762866.7|764854.7|762854.7|764904.9|762904.9|764833.5|762833.5|20
1641539170000|2022-01-07 07:06:10|764868.5|762868.5|764882.4|762882.4|764913.9|762913.9|764843.5|762843.5|30
1641539180000|2022-01-07 07:06:20|764894.5|762894.5|764946.9|762946.9|764988.7|762988.7|764894.5|762894.5|28
1641539190000|2022-01-07 07:06:30|764983.5|762983.5|764951.2|762951.2|765001.6|763001.6|764919.3|762919.3|28
1641539200000|2022-01-07 07:06:40|764948.3|762948.3|764687.9|762687.9|764948.3|762948.3|764680.5|762680.5|31
1641539210000|2022-01-07 07:06:50|764702.1|762702.1|764683.8|762683.8|764724.5|762724.5|764668.3|762668.3|23
1641539220000|2022-01-07 07:07:00|764709|762709|764794|762794|764818|762818|764694.5|762694.5|28
1641539230000|2022-01-07 07:07:10|764803.7|762803.7|764849.1|762849.1|764864|762864|764803.1|762803.1|21
1641539240000|2022-01-07 07:07:20|764850.7|762850.7|764870.6|762870.6|764900|762900|764834.8|762834.8|15
1641539250000|2022-01-07 07:07:30|764876|762876|764913.4|762913.4|764913.4|762913.4|764839.8|762839.8|23
1641539260000|2022-01-07 07:07:40|764889.7|762889.7|764789.8|762789.8|764908.3|762908.3|764779.2|762779.2|34
1641539270000|2022-01-07 07:07:50|764802.8|762802.8|764705.6|762705.6|764811.3|762811.3|764694.6|762694.6|23
1641539280000|2022-01-07 07:08:00|764684.6|762684.6|764920.9|762920.9|764920.9|762920.9|764682.5|762682.5|30
1641539290000|2022-01-07 07:08:10|764885.4|762885.4|765004.4|763004.4|765011.2|763011.2|764885.4|762885.4|26
1641539300000|2022-01-07 07:08:20|764990.4|762990.4|765004|763004|765008.8|763008.8|764977.3|762977.3|20
1641539310000|2022-01-07 07:08:30|765007|763007|764922.1|762922.1|765017|763017|764916.2|762916.2|25
1641539320000|2022-01-07 07:08:40|764910|762910|764786.9|762786.9|764928.3|762928.3|764769.4|762769.4|32
1641539330000|2022-01-07 07:08:50|764778.6|762778.6|764787.6|762787.6|764804|762804|764769.6|762769.6|29
1641539340000|2022-01-07 07:09:00|764793.8|762793.8|765054.5|763054.5|765054.5|763054.5|764765.4|762765.4|30
1641539350000|2022-01-07 07:09:10|765003.9|763003.9|765045.9|763045.9|765045.9|763045.9|764993.9|762993.9|33
1641539360000|2022-01-07 07:09:20|765030.3|763030.3|765251.5|763251.5|765279.8|763279.8|765030.3|763030.3|36
1641539370000|2022-01-07 07:09:30|765233.1|763233.1|765193|763193|765233.1|763233.1|765187|763187|35
1641539380000|2022-01-07 07:09:40|765208.3|763208.3|765149.5|763149.5|765208.3|763208.3|765143.4|763143.4|26
1641539390000|2022-01-07 07:09:50|765156.1|763156.1|765064|763064|765163.3|763163.3|765056.1|763056.1|27
1641539400000|2022-01-07 07:10:00|765067.6|763067.6|765021.4|763021.4|765173.6|763173.6|765005.8|763005.8|30
1641539410000|2022-01-07 07:10:10|764982.9|762982.9|765031.8|763031.8|765060.6|763060.6|764954.7|762954.7|27
1641539420000|2022-01-07 07:10:20|765005|763005|764907|762907|765019.2|763019.2|764907|762907|33
1641539430000|2022-01-07 07:10:30|764930.2|762930.2|764880.9|762880.9|764954.6|762954.6|764847.9|762847.9|26
1641539440000|2022-01-07 07:10:40|764910|762910|764862.3|762862.3|764921.6|762921.6|764825.5|762825.5|35
1641539450000|2022-01-07 07:10:50|764876.8|762876.8|764829.4|762829.4|764919.6|762919.6|764817.1|762817.1|31
1641539460000|2022-01-07 07:11:00|764908.8|762908.8|764947.3|762947.3|764957.4|762957.4|764822.8|762822.8|25
1641539470000|2022-01-07 07:11:10|764959.2|762959.2|764923.2|762923.2|764968.8|762968.8|764913.9|762913.9|23
1641539480000|2022-01-07 07:11:20|764931.4|762931.4|764903.4|762903.4|764945.5|762945.5|764888.2|762888.2|20
1641539490000|2022-01-07 07:11:30|764925|762925|764919.4|762919.4|764963.8|762963.8|764919.4|762919.4|16
1641539500000|2022-01-07 07:11:40|764932.9|762932.9|764886.8|762886.8|764981.5|762981.5|764886.8|762886.8|20
1641539510000|2022-01-07 07:11:50|764924.2|762924.2|764915.9|762915.9|764950.8|762950.8|764881.1|762881.1|16
1641539520000|2022-01-07 07:12:00|764925.6|762925.6|765080.5|763080.5|765124.2|763124.2|764893.6|762893.6|28
1641539530000|2022-01-07 07:12:10|765114.9|763114.9|765142.8|763142.8|765142.8|763142.8|765053.5|763053.5|27
1641539540000|2022-01-07 07:12:20|765149.1|763149.1|765670.1|763670.1|765670.1|763670.1|765141.1|763141.1|29
1641539550000|2022-01-07 07:12:30|765668.3|763668.3|765554.1|763554.1|765711.6|763711.6|765379.7|763379.7|40
1641539560000|2022-01-07 07:12:40|765544.3|763544.3|765618.7|763618.7|765731|763731|765544.3|763544.3|40
1641539570000|2022-01-07 07:12:50|765617.8|763617.8|765539.4|763539.4|765639.9|763639.9|765500|763500|36
1641539580000|2022-01-07 07:13:00|765533.4|763533.4|765660.6|763660.6|765692.8|763692.8|765527|763527|32
1641539590000|2022-01-07 07:13:10|765641.3|763641.3|765675.9|763675.9|765711.3|763711.3|765641.3|763641.3|23
1641539600000|2022-01-07 07:13:20|765673.6|763673.6|765685.6|763685.6|765708.3|763708.3|765673.6|763673.6|29
1641539610000|2022-01-07 07:13:30|765683.2|763683.2|765913.4|763913.4|765923.3|763923.3|765674.8|763674.8|31
1641539620000|2022-01-07 07:13:40|765922.3|763922.3|765722.7|763722.7|765926.1|763926.1|765708.1|763708.1|36
1641539630000|2022-01-07 07:13:50|765724.8|763724.8|765717.6|763717.6|765731.1|763731.1|765699.3|763699.3|26
1641539640000|2022-01-07 07:14:00|765720.2|763720.2|765904.8|763904.8|765918.6|763918.6|765719|763719|30
1641539650000|2022-01-07 07:14:10|765913.3|763913.3|765898.1|763898.1|765913.3|763913.3|765858.8|763858.8|29
1641539660000|2022-01-07 07:14:20|765879.3|763879.3|765738.3|763738.3|765911.6|763911.6|765738.3|763738.3|32
1641539670000|2022-01-07 07:14:30|765770.6|763770.6|765749.4|763749.4|765783.3|763783.3|765728.2|763728.2|23
1641539680000|2022-01-07 07:14:40|765738.7|763738.7|765673.1|763673.1|765759.1|763759.1|765673.1|763673.1|31
1641539690000|2022-01-07 07:14:50|765684.1|763684.1|765555.5|763555.5|765684.1|763684.1|765499.8|763499.8|24
1641539700000|2022-01-07 07:15:00|765512.4|763512.4|765824.4|763824.4|765834.9|763834.9|765512.4|763512.4|30
1641539710000|2022-01-07 07:15:10|765821.9|763821.9|765776.7|763776.7|765855.3|763855.3|765707.3|763707.3|26
1641539720000|2022-01-07 07:15:20|765773.3|763773.3|765718.6|763718.6|765784|763784|765718.3|763718.3|29
1641539730000|2022-01-07 07:15:30|765729.3|763729.3|765754.8|763754.8|765766|763766|765717.2|763717.2|26
1641539740000|2022-01-07 07:15:40|765774.2|763774.2|765746|763746|765774.2|763774.2|765700.4|763700.4|25
1641539750000|2022-01-07 07:15:50|765745.8|763745.8|765791.3|763791.3|765791.3|763791.3|765720.5|763720.5|31
1641539760000|2022-01-07 07:16:00|765750.1|763750.1|765887.3|763887.3|765889|763889|765750.1|763750.1|26
1641539770000|2022-01-07 07:16:10|765877.4|763877.4|765871.1|763871.1|765912.4|763912.4|765831.6|763831.6|30
1641539780000|2022-01-07 07:16:20|765872|763872|765564|763564|765894.9|763894.9|765564|763564|27
1641539790000|2022-01-07 07:16:30|765559.7|763559.7|765522.7|763522.7|765562.1|763562.1|765503.4|763503.4|29
1641539800000|2022-01-07 07:16:40|765524.5|763524.5|765394.6|763394.6|765524.5|763524.5|765362.9|763362.9|34
1641539810000|2022-01-07 07:16:50|765361.6|763361.6|765363.7|763363.7|765384.1|763384.1|765297.4|763297.4|26
1641539820000|2022-01-07 07:17:00|765363.5|763363.5|765308|763308|765392.3|763392.3|765308|763308|30
1641539830000|2022-01-07 07:17:10|765359.7|763359.7|765365.8|763365.8|765392.2|763392.2|765314.6|763314.6|30
1641539840000|2022-01-07 07:17:20|765382.4|763382.4|765270.3|763270.3|765416.7|763416.7|765270.3|763270.3|31
1641539850000|2022-01-07 07:17:30|765299.3|763299.3|765266.1|763266.1|765343.4|763343.4|765266.1|763266.1|30
1641539860000|2022-01-07 07:17:40|765303.1|763303.1|765294.2|763294.2|765303.1|763303.1|765247.3|763247.3|33
1641539870000|2022-01-07 07:17:50|765270.6|763270.6|765328.4|763328.4|765363.7|763363.7|765256.5|763256.5|31
1641539880000|2022-01-07 07:18:00|765395.3|763395.3|765653.3|763653.3|765653.3|763653.3|765385.3|763385.3|29
1641539890000|2022-01-07 07:18:10|765662.5|763662.5|765701|763701|765706.9|763706.9|765635.3|763635.3|24
1641539900000|2022-01-07 07:18:20|765689.6|763689.6|765841.6|763841.6|765870.4|763870.4|765689.6|763689.6|33
1641539910000|2022-01-07 07:18:30|765858.3|763858.3|765842.6|763842.6|765858.3|763858.3|765814.3|763814.3|27
1641539920000|2022-01-07 07:18:40|765808.9|763808.9|765836.1|763836.1|765846.9|763846.9|765807|763807|30
1641539930000|2022-01-07 07:18:50|765834.6|763834.6|765829.4|763829.4|765852|763852|765812.2|763812.2|30
1641539940000|2022-01-07 07:19:00|765818.5|763818.5|765845.6|763845.6|765853.2|763853.2|765818.5|763818.5|30
1641539950000|2022-01-07 07:19:10|765838.1|763838.1|765835.3|763835.3|765850.6|763850.6|765826.9|763826.9|24
1641539960000|2022-01-07 07:19:20|765839.8|763839.8|765923.3|763923.3|765923.3|763923.3|765834.6|763834.6|30
1641539970000|2022-01-07 07:19:30|765903.6|763903.6|766109.8|764109.8|766186.2|764186.2|765891.5|763891.5|40
1641539980000|2022-01-07 07:19:40|766087.4|764087.4|766084.7|764084.7|766121.5|764121.5|766069.5|764069.5|29
1641539990000|2022-01-07 07:19:50|766086.1|764086.1|765880.6|763880.6|766118.7|764118.7|765840.1|763840.1|30
1641540000000|2022-01-07 07:20:00|765901.4|763901.4|766047.2|764047.2|766057.3|764057.3|765901.4|763901.4|29
1641540010000|2022-01-07 07:20:10|766047.5|764047.5|766169.3|764169.3|766179.7|764179.7|766035.5|764035.5|35
1641540020000|2022-01-07 07:20:20|766162.9|764162.9|765702.5|763702.5|766183.1|764183.1|765702.5|763702.5|28
1641540030000|2022-01-07 07:20:30|765679.1|763679.1|766131.9|764131.9|766183.3|764183.3|765678.5|763678.5|38
1641540040000|2022-01-07 07:20:40|766131.6|764131.6|765966.8|763966.8|766137.2|764137.2|765911.8|763911.8|27
1641540050000|2022-01-07 07:20:50|765959.3|763959.3|765906|763906|765976.4|763976.4|765906|763906|32
1641540060000|2022-01-07 07:21:00|765894.3|763894.3|765775.3|763775.3|765894.3|763894.3|765754.6|763754.6|34
1641540070000|2022-01-07 07:21:10|765778.9|763778.9|765441.2|763441.2|765778.9|763778.9|765440.1|763440.1|35
1641540080000|2022-01-07 07:21:20|765472.5|763472.5|765491.6|763491.6|765502.2|763502.2|765410.7|763410.7|32
1641540090000|2022-01-07 07:21:30|765480.5|763480.5|765528.5|763528.5|765528.5|763528.5|765479.8|763479.8|24
1641540100000|2022-01-07 07:21:40|765526.9|763526.9|765531.1|763531.1|765531.1|763531.1|765490.1|763490.1|18
1641540110000|2022-01-07 07:21:50|765513.1|763513.1|765530.5|763530.5|765561.9|763561.9|765508|763508|20
1641540120000|2022-01-07 07:22:00|765510|763510|765663.8|763663.8|765694.1|763694.1|765508.2|763508.2|31
1641540130000|2022-01-07 07:22:10|765676.9|763676.9|765693.2|763693.2|765728.6|763728.6|765660.6|763660.6|30
1641540140000|2022-01-07 07:22:20|765508.1|763508.1|765411.9|763411.9|765541|763541|765411.9|763411.9|35
1641540150000|2022-01-07 07:22:30|765442.4|763442.4|765324.6|763324.6|765442.4|763442.4|765309.8|763309.8|36
1641540160000|2022-01-07 07:22:40|765309.4|763309.4|765308.3|763308.3|765324.1|763324.1|765281.7|763281.7|30
1641540170000|2022-01-07 07:22:50|765282.1|763282.1|765358.5|763358.5|765391.3|763391.3|765282.1|763282.1|31
1641540180000|2022-01-07 07:23:00|765379.3|763379.3|765395.3|763395.3|765400.6|763400.6|765361|763361|29
1641540190000|2022-01-07 07:23:10|765395.6|763395.6|765394.9|763394.9|765408.1|763408.1|765378.1|763378.1|27
1641540200000|2022-01-07 07:23:20|765389.3|763389.3|765366.9|763366.9|765402.5|763402.5|765366.9|763366.9|30
1641540210000|2022-01-07 07:23:30|765383.1|763383.1|765227.8|763227.8|765404|763404|765202.6|763202.6|29
1641540220000|2022-01-07 07:23:40|765219|763219|765165.5|763165.5|765254.2|763254.2|765159.4|763159.4|28
1641540230000|2022-01-07 07:23:50|765117.7|763117.7|764790.2|762790.2|765121.7|763121.7|764780.6|762780.6|40
1641540240000|2022-01-07 07:24:00|764815.2|762815.2|764994|762994|765022|763022|764815.2|762815.2|38
1641540250000|2022-01-07 07:24:10|765039.1|763039.1|765147.6|763147.6|765174.8|763174.8|764996.8|762996.8|37
1641540260000|2022-01-07 07:24:20|765152|763152|764708.8|762708.8|765152|763152|764693.5|762693.5|32
1641540270000|2022-01-07 07:24:30|764727.8|762727.8|764650.7|762650.7|764728.9|762728.9|764623.3|762623.3|34
1641540280000|2022-01-07 07:24:40|764656.3|762656.3|764683.8|762683.8|764685.3|762685.3|764633|762633|26
1641540290000|2022-01-07 07:24:50|764694.2|762694.2|764707.7|762707.7|764721.3|762721.3|764667.1|762667.1|28
1641540300000|2022-01-07 07:25:00|764695.7|762695.7|764891.4|762891.4|764911.5|762911.5|764695.7|762695.7|31
1641540310000|2022-01-07 07:25:10|764891.3|762891.3|764834|762834|764898.8|762898.8|764834|762834|16
1641540320000|2022-01-07 07:25:20|764829.8|762829.8|764812|762812|764860.4|762860.4|764803.9|762803.9|16
1641540330000|2022-01-07 07:25:30|764813.2|762813.2|764779|762779|764843.8|762843.8|764772.7|762772.7|17
1641540340000|2022-01-07 07:25:40|764785.8|762785.8|764789.9|762789.9|764817.2|762817.2|764779.2|762779.2|14
1641540350000|2022-01-07 07:25:50|764761.8|762761.8|764789.5|762789.5|764792.5|762792.5|764761.8|762761.8|11
1641540360000|2022-01-07 07:26:00|764789.2|762789.2|764786.8|762786.8|764802|762802|764756.5|762756.5|9
1641540370000|2022-01-07 07:26:10|764787.7|762787.7|764673.6|762673.6|764803|762803|764650.5|762650.5|14
1641540380000|2022-01-07 07:26:20|764670.6|762670.6|764701.7|762701.7|764703.8|762703.8|764662.3|762662.3|17
1641540390000|2022-01-07 07:26:30|764707|762707|764668.9|762668.9|764719.7|762719.7|764631.3|762631.3|25
1641540400000|2022-01-07 07:26:40|764663.1|762663.1|764619.5|762619.5|764700.1|763182.4|764182.4|762564.8|26
1641540410000|2022-01-07 07:26:50|764634.6|762634.6|764234.7|762234.7|764636.9|762636.9|764201.3|762201.3|30
1641540420000|2022-01-07 07:27:00|764247.7|762247.7|764304.6|762304.6|764327.4|762327.4|764220.9|762220.9|28
1641540430000|2022-01-07 07:27:10|764321.7|762321.7|764251.4|762251.4|764349.1|762349.1|764224.2|762224.2|22
1641540440000|2022-01-07 07:27:20|764251|762251|764261.5|762261.5|764263.8|762263.8|764237.6|762237.6|13
1641540450000|2022-01-07 07:27:30|764261.8|762261.8|764290.7|762290.7|764290.7|762290.7|764250.3|762250.3|24
1641540460000|2022-01-07 07:27:40|764281.8|762281.8|764311.2|762311.2|764324.9|762324.9|764252.9|762252.9|26
1641540470000|2022-01-07 07:27:50|764306.8|762306.8|764368.2|762368.2|764369.1|762369.1|764298.9|762298.9|19
1641540480000|2022-01-07 07:28:00|764360|762360|764343.9|762343.9|764367.3|762837.2|763822.5|762321|30
1641540490000|2022-01-07 07:28:10|764339.6|762339.6|764319|762319|764358.4|762358.4|764308.1|762308.1|29
1641540500000|2022-01-07 07:28:20|764324.6|762324.6|764294.3|762294.3|764324.6|762817.9|763808.1|762285.8|14
1641540510000|2022-01-07 07:28:30|764286.4|762286.4|764329|762329|764358.8|762836|763836|762286.4|27
1641540520000|2022-01-07 07:28:40|764336.1|762336.1|764388|762388|764388|762860.7|763815.3|762317.3|22
1641540530000|2022-01-07 07:28:50|764357.6|762357.6|764351.4|762351.4|764391.7|762877.1|763823.6|762314.1|33
1641540540000|2022-01-07 07:29:00|764361.6|762361.6|764223.3|762223.3|764381.2|762844.8|763822.5|762193.4|27
1641540550000|2022-01-07 07:29:10|764227.8|762227.8|764218|762218|764258.9|762258.9|764211.5|762211.5|20
1641540560000|2022-01-07 07:29:20|764224.8|762224.8|764181.6|762181.6|764265.4|762265.4|764161.5|762161.5|18
1641540570000|2022-01-07 07:29:30|764177.4|762177.4|764187.8|762187.8|764221.8|762221.8|764148|762148|23
1641540580000|2022-01-07 07:29:40|764241.5|762241.5|764197.5|762197.5|764241.5|762241.5|764171.7|762171.7|22
1641540590000|2022-01-07 07:29:50|764197.8|762197.8|764197.7|762197.7|764232.6|762232.6|764157.9|762157.9|17
1641540600000|2022-01-07 07:30:00|764217.8|762217.8|764360.4|762360.4|764365.9|762365.9|764196.9|762196.9|33
1641540610000|2022-01-07 07:30:10|764369|762369|764354.6|762354.6|764379.1|762379.1|764330.7|762330.7|27
1641540620000|2022-01-07 07:30:20|764313.7|762313.7|764396.6|762396.6|764396.6|762396.6|764313.7|762313.7|24
1641540630000|2022-01-07 07:30:30|764387.8|762387.8|764698|762698|764825.4|762928.6|763897.8|762381|36
1641540640000|2022-01-07 07:30:40|764699.3|762699.3|764629.9|762629.9|764725.1|762725.1|764620.5|762620.5|20
1641540650000|2022-01-07 07:30:50|764651.7|762651.7|764656.9|762656.9|764705|762705|764626.1|762626.1|26
1641540660000|2022-01-07 07:31:00|764654.3|762654.3|764698.7|762698.7|764707.6|762707.6|764624.8|762624.8|26
1641540670000|2022-01-07 07:31:10|764714.2|762714.2|764701.7|762701.7|764736|762736|764668|762668|22
1641540680000|2022-01-07 07:31:20|764706.9|762706.9|764703.3|762703.3|764706.9|762706.9|764674.6|762674.6|19
1641540690000|2022-01-07 07:31:30|764679.6|762679.6|764724.4|762724.4|764728.5|762728.5|764679.6|762679.6|23
1641540700000|2022-01-07 07:31:40|764785.1|762785.1|764681.8|762681.8|764785.1|762785.1|764659.9|762659.9|24
1641540710000|2022-01-07 07:31:50|764686.6|762686.6|764660.5|762660.5|764692.8|762692.8|764624.9|762624.9|14
1641540720000|2022-01-07 07:32:00|764657.9|762657.9|764707.4|762707.4|764707.4|762707.4|764643.8|762643.8|22
1641540730000|2022-01-07 07:32:10|764694.8|762694.8|764701.7|762701.7|764723.5|762723.5|764694.8|762694.8|18
1641540740000|2022-01-07 07:32:20|764701.9|762701.9|764698.4|762698.4|764717.5|762717.5|764697.2|762697.2|14
1641540750000|2022-01-07 07:32:30|764716.6|762716.6|764677.7|762677.7|764723.5|762723.5|764677.6|762677.6|16
1641540760000|2022-01-07 07:32:40|764698|762698|764657.2|762657.2|764698|762698|764632.5|762632.5|12
1641540770000|2022-01-07 07:32:50|764657.4|762657.4|764643.6|762643.6|764657.4|762657.4|764629.5|762629.5|8
1641540780000|2022-01-07 07:33:00|764623|762623|764652.3|762652.3|764660.2|762660.2|764618.5|762618.5|22
1641540790000|2022-01-07 07:33:10|764654.1|762654.1|764639.9|762639.9|764665.7|762665.7|764621|762621|23
1641540800000|2022-01-07 07:33:20|764644.9|762644.9|764653.7|762653.7|764653.8|762653.8|764626.6|762626.6|12
1641540810000|2022-01-07 07:33:30|764656.5|762656.5|764653.9|762653.9|764657.4|762657.4|764653.9|762653.9|4
1641540820000|2022-01-07 07:33:40|764632.4|762632.4|764622|762622|764656.8|762656.8|764608.3|762608.3|19
1641540830000|2022-01-07 07:33:50|764622.9|762622.9|764703.2|762703.2|764708.4|762708.4|764622.9|762622.9|18
1641540840000|2022-01-07 07:34:00|764711.8|762711.8|764758.3|762758.3|764758.3|762758.3|764711.8|762711.8|20
1641540850000|2022-01-07 07:34:10|764758.6|762758.6|764815.8|762815.8|764820|762820|764744.3|762744.3|22
1641540860000|2022-01-07 07:34:20|764810.1|762810.1|764814.2|762814.2|764834.2|762834.2|764810.1|762810.1|16
1641540870000|2022-01-07 07:34:30|764821.7|762821.7|764836.1|762836.1|764844|762844|764816.8|762816.8|12
1641540880000|2022-01-07 07:34:40|764841.8|762841.8|764813.5|762813.5|764841.8|762841.8|764813.5|762813.5|13
1641540890000|2022-01-07 07:34:50|764820.5|762820.5|764761.6|762761.6|764828.3|762828.3|764720.6|762720.6|23
1641540900000|2022-01-07 07:35:00|764759.9|762759.9|764801.4|762801.4|764807.9|762807.9|764743.8|762743.8|23
1641540910000|2022-01-07 07:35:10|764806.5|762806.5|764801.3|762801.3|764806.5|762806.5|764741.6|762741.6|16
1641540920000|2022-01-07 07:35:20|764805.1|762805.1|764797.5|762797.5|764805.1|762805.1|764794.5|762794.5|12
1641540930000|2022-01-07 07:35:30|764799.7|762799.7|764799.3|762799.3|764801.1|762801.1|764797.1|762797.1|11
1641540940000|2022-01-07 07:35:40|764802.8|762802.8|765125.7|763125.7|765148.3|763148.3|764783.7|762783.7|32
1641540950000|2022-01-07 07:35:50|765129.8|763129.8|765095.8|763095.8|765129.9|763129.9|765068.4|763068.4|20
1641540960000|2022-01-07 07:36:00|765092.4|763092.4|765068.1|763068.1|765112.4|763112.4|765037.2|763037.2|29
1641540970000|2022-01-07 07:36:10|765077.4|763077.4|765059.5|763059.5|765086.9|763086.9|765040.5|763040.5|22
1641540980000|2022-01-07 07:36:20|765071.3|763071.3|765050|763050|765071.8|763071.8|764999.2|762999.2|15
1641540990000|2022-01-07 07:36:30|765069.4|763069.4|765022.3|763022.3|765072.3|763072.3|765022.3|763022.3|17
1641541000000|2022-01-07 07:36:40|765031.4|763031.4|764978.3|762978.3|765061.7|763061.7|764977.4|762977.4|29
1641541010000|2022-01-07 07:36:50|764983.2|762983.2|764916.6|762916.6|764997.3|762997.3|764888|762888|32
1641541020000|2022-01-07 07:37:00|764913.6|762913.6|765013.3|763013.3|765020.8|763020.8|764903.9|762903.9|23
1641541030000|2022-01-07 07:37:10|765013|763013|765093.8|763093.8|765093.8|763093.8|765009.1|763009.1|20
1641541040000|2022-01-07 07:37:20|765091.7|763091.7|765090.6|763090.6|765130.2|763130.2|765072.6|763072.6|20
1641541050000|2022-01-07 07:37:30|765094.9|763094.9|765149.1|763149.1|765159.9|763159.9|765090.7|763090.7|20
1641541060000|2022-01-07 07:37:40|765148.8|763148.8|765156.4|763156.4|765156.4|763156.4|765120.8|763120.8|27
1641541070000|2022-01-07 07:37:50|765158.2|763158.2|765135.2|763135.2|765202.5|763697.3|764668.4|763135.2|25
1641541080000|2022-01-07 07:38:00|764638.2|763638.2|765192.7|763192.7|765199.6|763698.6|764623.6|763142.1|23
1641541090000|2022-01-07 07:38:10|765178.9|763178.9|765178.2|763178.2|765202.8|763693.9|764678.4|763178.2|20
1641541100000|2022-01-07 07:38:20|765173|763173|765194.6|763194.6|765194.6|763687|764661.5|763172.3|18
1641541110000|2022-01-07 07:38:30|765191.8|763191.8|765171.3|763171.3|765200.6|763680.2|764662.4|763164.4|16
1641541120000|2022-01-07 07:38:40|765167.9|763167.9|765170.8|763170.8|765173.6|763173.6|765162.2|763162.2|17
1641541130000|2022-01-07 07:38:50|765167.1|763167.1|765168.4|763168.4|765171.7|763171.7|765164.1|763164.1|9
1641541140000|2022-01-07 07:39:00|765164.8|763164.8|765169.2|763169.2|765174.9|763174.9|765164.8|763164.8|10
1641541150000|2022-01-07 07:39:10|765168.5|763168.5|764611.4|762611.4|765170.7|763399.6|764091.6|762539.2|28
1641541160000|2022-01-07 07:39:20|764602.2|762602.2|764610.4|762610.4|764650.7|762650.7|764602.2|762602.2|20
1641541170000|2022-01-07 07:39:30|764611.5|762611.5|764108.4|763108.4|764625.4|763168.5|764097.5|762605.4|29
1641541180000|2022-01-07 07:39:40|764112.4|763112.4|764127.3|763127.3|764143.5|763143.5|764112.4|763112.4|21
1641541190000|2022-01-07 07:39:50|764120.8|763120.8|764613.5|762613.5|764634|763140.4|764118.2|762613.5|15
1641541200000|2022-01-07 07:40:00|764613.6|762613.6|764691|762691|764698.2|763165.2|764123.8|762613.6|21
1641541210000|2022-01-07 07:40:10|764667.7|762667.7|764653.3|762653.3|764685.2|762685.2|764653.3|762653.3|12
1641541220000|2022-01-07 07:40:20|764653.9|762653.9|764145.5|763145.5|764683.7|763187.5|764145.5|762630.5|15
1641541230000|2022-01-07 07:40:30|764187.5|763187.5|763984.1|762984.1|764608.9|763187.5|763977.2|762451.1|18
1641541240000|2022-01-07 07:40:40|763985.5|762985.5|764244.9|762244.9|764385.8|763014.5|763812|762218.8|33
1641541250000|2022-01-07 07:40:50|764236.9|762236.9|764299.2|762299.2|764328.9|762328.9|764229|762229|15
1641541260000|2022-01-07 07:41:00|764309.1|762309.1|764321|762321|764326.5|762326.5|764300.6|762300.6|15
1641541270000|2022-01-07 07:41:10|764316.9|762316.9|764386.8|762386.8|764403|762403|764316.5|762316.5|18
1641541280000|2022-01-07 07:41:20|764380.6|762380.6|764381.1|762381.1|764381.1|762381.1|764368.1|762368.1|9
1641541290000|2022-01-07 07:41:30|764376|762376|764372.9|762372.9|764378.1|762378.1|764362.4|762362.4|15
1641541300000|2022-01-07 07:41:40|764383.7|762383.7|764376.8|762376.8|764384.9|762384.9|764352.2|762352.2|14
1641541310000|2022-01-07 07:41:50|764375|762375|764498.7|762498.7|764516.8|762516.8|764369.7|762369.7|14
1641541320000|2022-01-07 07:42:00|764498.4|762498.4|764474.4|762474.4|764498.4|762498.4|764464.3|762464.3|16
1641541330000|2022-01-07 07:42:10|764472.1|762472.1|764422|762422|764480.4|762911.4|763902|762412.1|14
1641541340000|2022-01-07 07:42:20|764420.6|762420.6|764426.6|762426.6|764429.5|762429.5|764420.6|762420.6|10
1641541350000|2022-01-07 07:42:30|764404.4|762404.4|764425.1|762425.1|764438.4|762438.4|764404.4|762404.4|15
1641541360000|2022-01-07 07:42:40|764427.2|762427.2|764440|762440|764533.2|762533.2|764425.9|762425.9|18
1641541370000|2022-01-07 07:42:50|764456.3|762456.3|764435.5|762435.5|764456.3|762925|763925|762390|13
1641541380000|2022-01-07 07:43:00|764445.6|762445.6|764439|762439|764456.3|762456.3|764410.3|762410.3|15
1641541390000|2022-01-07 07:43:10|764441.9|762441.9|764044.9|762044.9|764457.2|762681.5|763681.5|762044.9|32
1641541400000|2022-01-07 07:43:20|764089.2|762089.2|764084.5|762084.5|764105.5|762105.5|764074.2|762074.2|22
1641541410000|2022-01-07 07:43:30|764093.2|762093.2|764061.8|762061.8|764093.2|762093.2|764043.9|762043.9|16
1641541420000|2022-01-07 07:43:40|764059.1|762059.1|764053.8|762053.8|764064.6|762064.6|764050.3|762050.3|15
1641541430000|2022-01-07 07:43:50|764053.6|762053.6|763521.3|762521.3|764056.9|762542.4|763521.3|762033.5|21
1641541440000|2022-01-07 07:44:00|763524.4|762524.4|763552.1|762552.1|764054.7|762552.1|763511.8|761984.5|32
1641541450000|2022-01-07 07:44:10|764035.1|762035.1|764162.9|762162.9|764162.9|762576|763576|762035.1|28
1641541460000|2022-01-07 07:44:20|764158.6|762158.6|764162.9|762162.9|764165|762165|764117.2|762117.2|24
1641541470000|2022-01-07 07:44:30|764136.1|762136.1|764169|762169|764197.4|762197.4|764114.4|762114.4|20
1641541480000|2022-01-07 07:44:40|764134.8|762134.8|763753.9|761753.9|764180|762180|763725|761725|22
1641541490000|2022-01-07 07:44:50|763236.4|762236.4|763745|761745|763745|762236.4|763236.4|761560.7|31
1641541500000|2022-01-07 07:45:00|763669.1|761669.1|763754.3|761754.3|763835|761835|763669.1|761669.1|33
1641541510000|2022-01-07 07:45:10|763767.2|761767.2|763740|761740|763779.8|761779.8|763729.6|761729.6|19
1641541520000|2022-01-07 07:45:20|763756.5|761756.5|763807|761807|763829.2|761829.2|763725.6|761725.6|20
1641541530000|2022-01-07 07:45:30|763803.3|761803.3|763867.1|761867.1|763897.5|761897.5|763803.3|761803.3|27
1641541540000|2022-01-07 07:45:40|763869.9|761869.9|763874.5|761874.5|763884.7|761884.7|763860.2|761860.2|21
1641541550000|2022-01-07 07:45:50|763876.1|761876.1|763893.7|761893.7|763902.8|761902.8|763870.5|761870.5|21
1641541560000|2022-01-07 07:46:00|763892.1|761892.1|763856.2|761856.2|763900.4|761900.4|763856.2|761856.2|23
1641541570000|2022-01-07 07:46:10|763851.5|761851.5|763873.4|761873.4|763885|761885|763851.5|761851.5|24
1641541580000|2022-01-07 07:46:20|763902.5|761902.5|763891.3|761891.3|763906.1|761906.1|763863.4|761863.4|20
1641541590000|2022-01-07 07:46:30|763882.1|761882.1|763881.3|761881.3|763906.1|761906.1|763879.3|761879.3|21
1641541600000|2022-01-07 07:46:40|763884|761884|763893.7|761893.7|763896.2|761896.2|763872.2|761872.2|22
1641541610000|2022-01-07 07:46:50|763886.6|761886.6|763875.2|761875.2|763901|761901|763873|761873|22
1641541620000|2022-01-07 07:47:00|763891.8|761891.8|763859.1|761859.1|763895.7|761895.7|763838.3|761838.3|30
1641541630000|2022-01-07 07:47:10|763851.4|761851.4|763863.1|761863.1|763863.9|761863.9|763847.6|761847.6|11
1641541640000|2022-01-07 07:47:20|763864.4|761864.4|763850|761850|763865.9|761865.9|763841.6|761841.6|18
1641541650000|2022-01-07 07:47:30|763859.8|761859.8|763845.2|761845.2|763859.8|761859.8|763831.4|761831.4|17
1641541660000|2022-01-07 07:47:40|763842.8|761842.8|763707.8|761707.8|763847.4|761847.4|763707.8|761707.8|18
1641541670000|2022-01-07 07:47:50|763718.2|761718.2|763607.5|761607.5|763718.2|762173.5|763116.5|761583.5|27
1641541680000|2022-01-07 07:48:00|763607.9|761607.9|763617.1|761617.1|763656.1|762172.7|763130.4|761582.4|27
1641541690000|2022-01-07 07:48:10|763633.8|761633.8|763645.3|761645.3|763672.8|761672.8|763595.4|761595.4|22
1641541700000|2022-01-07 07:48:20|763672.2|761672.2|763661.5|761661.5|763675.5|761675.5|763650.4|761650.4|12
1641541710000|2022-01-07 07:48:30|763678.3|761678.3|763663|761663|763678.3|761678.3|763656.7|761656.7|10
1641541720000|2022-01-07 07:48:40|763675.3|761675.3|763599.4|761599.4|763675.3|761675.3|763599.4|761599.4|9
1641541730000|2022-01-07 07:48:50|763577.4|761577.4|763627|761627|763682.7|761682.7|763577.4|761577.4|17
1641541740000|2022-01-07 07:49:00|763114.7|762114.7|764034.9|762034.9|764091.9|762114.7|763114.7|761656.3|39
1641541750000|2022-01-07 07:49:10|764036.2|762036.2|763852.7|761852.7|764050.8|762050.8|763852.7|761852.7|27
1641541760000|2022-01-07 07:49:20|763892.6|761892.6|763848.7|761848.7|763925.2|761925.2|763785|761785|17
1641541770000|2022-01-07 07:49:30|763841.3|761841.3|763717|761717|763841.3|761841.3|763658.7|761658.7|22
1641541780000|2022-01-07 07:49:40|763709.9|761709.9|763695.1|761695.1|763715.3|761715.3|763655.9|761655.9|11
1641541790000|2022-01-07 07:49:50|763678.1|761678.1|763680.5|761680.5|763688.8|761688.8|763677.5|761677.5|11
1641541800000|2022-01-07 07:50:00|763679.7|761679.7|763670.2|761670.2|763692.5|761692.5|763667|761667|19
1641541810000|2022-01-07 07:50:10|763661.6|761661.6|763685.2|761685.2|763699|761699|763661.6|761661.6|18
1641541820000|2022-01-07 07:50:20|763688.4|761688.4|763665.5|761665.5|763702.2|761702.2|763665.5|761665.5|16
1641541830000|2022-01-07 07:50:30|763673.1|761673.1|763357.4|761357.4|763692.2|761946.6|762946.6|761357.4|14
1641541840000|2022-01-07 07:50:40|763338.3|761338.3|763316.9|761316.9|763351.4|761845.5|762785.8|761243.7|28
1641541850000|2022-01-07 07:50:50|763312.3|761312.3|763334.8|761334.8|763378|761378|763282.3|761282.3|18
1641541860000|2022-01-07 07:51:00|763398.8|761398.8|763389.2|761389.2|763416.6|761864|762864|761364|18
1641541870000|2022-01-07 07:51:10|763380.6|761380.6|762884.6|761884.6|763380.6|761920|762860.3|761353.9|14
1641541880000|2022-01-07 07:51:20|763352.7|761352.7|762920.4|761920.4|763352.7|761920.4|762868.2|761352.7|21
1641541890000|2022-01-07 07:51:30|763409.2|761409.2|762909.2|761909.2|763416.2|761925|762883.7|761406.6|13
1641541900000|2022-01-07 07:51:40|763390.8|761390.8|763389.5|761389.5|763391.3|761896.2|762896.2|761369.5|16
1641541910000|2022-01-07 07:51:50|763381.2|761381.2|763393.2|761393.2|763393.2|761393.2|763381.2|761381.2|9
1641541920000|2022-01-07 07:52:00|763395.3|761395.3|762829.5|761829.5|763395.3|761885.6|762816.2|761297.5|25
1641541930000|2022-01-07 07:52:10|762821.5|761821.5|763270.8|761270.8|763333.1|761856.3|762821.5|761257|14
1641541940000|2022-01-07 07:52:20|763271.4|761271.4|763281.3|761281.3|763313.1|761810.1|762792.6|761252.4|14
1641541950000|2022-01-07 07:52:30|763296.9|761296.9|763282.4|761282.4|763303.6|761303.6|763202.1|761202.1|12
1641541960000|2022-01-07 07:52:40|763287.6|761287.6|763420|761420|763420|761826.5|762826.5|761265.3|27
1641541970000|2022-01-07 07:52:50|763427.7|761427.7|763354.5|761354.5|763432.8|761432.8|763351.7|761351.7|24
1641541980000|2022-01-07 07:53:00|763339.3|761339.3|763303.2|761303.2|763377.1|761377.1|763303.2|761303.2|16
1641541990000|2022-01-07 07:53:10|763316.6|761316.6|763337.4|761337.4|763362.1|761362.1|763316.6|761316.6|17
1641542000000|2022-01-07 07:53:20|763350.7|761350.7|763370.5|761370.5|763376.3|761376.3|763345.1|761345.1|19
1641542010000|2022-01-07 07:53:30|763368.4|761368.4|763328.2|761328.2|763373.9|761373.9|763305.8|761305.8|17
1641542020000|2022-01-07 07:53:40|763361.8|761361.8|763287.9|761287.9|763361.8|761361.8|763287.9|761287.9|10
1641542030000|2022-01-07 07:53:50|763291.3|761291.3|763282.6|761282.6|763319.4|761319.4|763255.4|761255.4|16
1641542040000|2022-01-07 07:54:00|763266.7|761266.7|763290.5|761290.5|763315.4|761315.4|763240.5|761240.5|13
1641542050000|2022-01-07 07:54:10|763328.6|761328.6|763298.1|761298.1|763328.6|761328.6|763268.2|761268.2|22
1641542060000|2022-01-07 07:54:20|763287.8|761287.8|763115.2|761115.2|763310.3|761310.3|763115.2|761115.2|22
1641542070000|2022-01-07 07:54:30|763109|761109|763023|761023|763113.8|761640|762554.7|760981.1|27
1641542080000|2022-01-07 07:54:40|763033.3|761033.3|763020.1|761020.1|763059.8|761059.8|763019.5|761019.5|22
1641542090000|2022-01-07 07:54:50|763021|761021|763016.9|761016.9|763058.7|761058.7|763011.5|761011.5|19
1641542100000|2022-01-07 07:55:00|763025.2|761025.2|762589.7|761589.7|763039.3|761589.7|762500.5|760990.9|21
1641542110000|2022-01-07 07:55:10|762590|761590|763150.8|761150.8|763161.1|761600|762582.4|761064.1|30
1641542120000|2022-01-07 07:55:20|763159.2|761159.2|762228.8|761228.8|763167|761387.4|762228.8|760723.1|24
1641542130000|2022-01-07 07:55:30|762244.6|761244.6|762602.7|760602.7|762806.5|761282.5|762244.6|760485.2|35
1641542140000|2022-01-07 07:55:40|762601.1|760601.1|762623.3|760623.3|762630.4|760630.4|762585.4|760585.4|34
1641542150000|2022-01-07 07:55:50|762629.4|760629.4|762616.6|760616.6|762629.7|760629.7|762613.7|760613.7|15
1641542160000|2022-01-07 07:56:00|762620.7|760620.7|762433.2|760433.2|762659.3|760659.3|762421.9|760421.9|34
1641542170000|2022-01-07 07:56:10|762458.1|760458.1|762618.9|760618.9|762702.4|760702.4|762458.1|760458.1|35
1641542180000|2022-01-07 07:56:20|762641.1|760641.1|762709.8|760709.8|762731|760731|762641.1|760641.1|22
1641542190000|2022-01-07 07:56:30|762717.2|760717.2|762724.7|760724.7|762760.8|760760.8|762690.7|760690.7|23
1641542200000|2022-01-07 07:56:40|762723.1|760723.1|762727.2|760727.2|762763.8|760763.8|762685.8|760685.8|27
1641542210000|2022-01-07 07:56:50|762720.4|760720.4|762728.3|760728.3|762767.3|760767.3|762688.5|760688.5|25
1641542220000|2022-01-07 07:57:00|762728.5|760728.5|762651.7|760651.7|762747.7|760747.7|762624.6|760624.6|27
1641542230000|2022-01-07 07:57:10|762610.9|760610.9|762614.2|760614.2|762647.4|760647.4|762593.7|760593.7|22
1641542240000|2022-01-07 07:57:20|762612.9|760612.9|762505.2|760505.2|762618.4|760618.4|762505.1|760505.1|18
1641542250000|2022-01-07 07:57:30|762532.1|760532.1|762563.3|760563.3|762578.2|760578.2|762530.4|760530.4|17
1641542260000|2022-01-07 07:57:40|762565.8|760565.8|762475.6|760475.6|762569.8|760569.8|762463.9|760463.9|23
1641542270000|2022-01-07 07:57:50|761946.5|760946.5|762481.4|760481.4|762528.1|761032.2|761946.5|760481.4|19
1641542280000|2022-01-07 07:58:00|762490.4|760490.4|761997.3|760997.3|762539.2|760997.3|761991.5|760411.4|19
1641542290000|2022-01-07 07:58:10|762498.1|760498.1|762508|760508|762529.5|761004.3|761985.2|760441.6|23
1641542300000|2022-01-07 07:58:20|762507.6|760507.6|762487.4|760487.4|762525|761008.3|761954.9|760478.2|11
1641542310000|2022-01-07 07:58:30|762477.9|760477.9|762390.5|760390.5|762479.2|761017|761998.4|760347.8|19
1641542320000|2022-01-07 07:58:40|762396|760396|762492.9|760492.9|762492.9|760492.9|762394.6|760394.6|13
1641542330000|2022-01-07 07:58:50|762483.8|760483.8|762434.5|760434.5|762484.9|760484.9|762413.8|760413.8|12
1641542340000|2022-01-07 07:59:00|762449.6|760449.6|762481.7|760481.7|762481.7|760481.7|762405.1|760405.1|26
1641542350000|2022-01-07 07:59:10|762482.3|760482.3|762477.3|760477.3|762488.4|760488.4|762458|760458|19
1641542360000|2022-01-07 07:59:20|762480.7|760480.7|762479.3|760479.3|762490.4|760490.4|762458|760458|15
1641542370000|2022-01-07 07:59:30|762485|760485|762438.9|760438.9|762485|760485|762405.2|760405.2|4
1641542380000|2022-01-07 07:59:40|762450|760450|762281.1|760281.1|762462.5|760462.5|762262.1|760262.1|24
1641542390000|2022-01-07 07:59:50|762226.9|760226.9|762278.6|760278.6|762292.1|760292.1|762166.6|760166.6|31
1641542400000|2022-01-07 08:00:00|762277.2|760277.2|762094.8|760094.8|762282.4|760282.4|762054.9|760054.9|38
1641542410000|2022-01-07 08:00:10|762114.2|760114.2|761855.4|759855.4|762114.2|760504.4|761465.6|759851.9|32
1641542420000|2022-01-07 08:00:20|761868|759868|762023.9|760023.9|762026.4|760491.4|761491.4|759802.6|33
1641542430000|2022-01-07 08:00:30|762046.5|760046.5|761836.6|759836.6|762225|760225|761807.8|759807.8|38
1641542440000|2022-01-07 08:00:40|761815|759815|761831.2|759831.2|761879.7|759879.7|761636.5|759636.5|35
1641542450000|2022-01-07 08:00:50|761827.7|759827.7|762004.5|760004.5|762004.5|760004.5|761827.7|759827.7|31
1641542460000|2022-01-07 08:01:00|762013.8|760013.8|761698.1|759698.1|762080|760080|761690.3|759690.3|35
1641542470000|2022-01-07 08:01:10|761696.9|759696.9|761875.1|759875.1|761925.2|759925.2|761672.4|759672.4|31
1641542480000|2022-01-07 08:01:20|761865.2|759865.2|762103.9|760103.9|762103.9|760103.9|761865.2|759865.2|31
1641542490000|2022-01-07 08:01:30|762100|760100|762179.2|760179.2|762180.1|760180.1|762095.5|760095.5|29
1641542500000|2022-01-07 08:01:40|762186|760186|762144.3|760144.3|762192|760192|762122|760122|32
1641542510000|2022-01-07 08:01:50|762151.2|760151.2|762243.1|760243.1|762260.3|760260.3|762137.8|760137.8|30
1641542520000|2022-01-07 08:02:00|762252.6|760252.6|762185.9|760185.9|762327.2|760327.2|762185.9|760185.9|32
1641542530000|2022-01-07 08:02:10|762157.7|760157.7|762300.4|760300.4|762300.4|760300.4|762157.7|760157.7|29
1641542540000|2022-01-07 08:02:20|762298|760298|762180|760180|762315|760315|762148.8|760148.8|26
1641542550000|2022-01-07 08:02:30|762168.5|760168.5|762235.9|760235.9|762235.9|760235.9|762146.8|760146.8|22
1641542560000|2022-01-07 08:02:40|762225.1|760225.1|762316.4|760316.4|762322.8|760322.8|762222.6|760222.6|27
1641542570000|2022-01-07 08:02:50|762302.2|760302.2|762334.1|760334.1|762372|760372|762300.7|760300.7|29
1641542580000|2022-01-07 08:03:00|762340.5|760340.5|762398.7|760398.7|762398.7|760398.7|762329.1|760329.1|24
1641542590000|2022-01-07 08:03:10|762355|760355|762411.6|760411.6|762422.5|760892.5|761892.5|760351.1|27
1641542600000|2022-01-07 08:03:20|761892.4|760892.4|762406.1|760406.1|762424.8|760919|761892.4|760375.7|27
1641542610000|2022-01-07 08:03:30|762407.5|760407.5|762312.2|760312.2|762407.5|760407.5|762312.2|760312.2|16
1641542620000|2022-01-07 08:03:40|762307.1|760307.1|762323.5|760323.5|762350.5|760350.5|762280.3|760280.3|26
1641542630000|2022-01-07 08:03:50|762327|760327|762305|760305|762382.4|760763.8|761763.8|760208.3|26
1641542640000|2022-01-07 08:04:00|762333.6|760333.6|762301.2|760301.2|762343.8|760343.8|762280.3|760280.3|27
1641542650000|2022-01-07 08:04:10|762330.3|760330.3|762550.7|760550.7|762550.7|761054.5|761992.7|760320.1|26
1641542660000|2022-01-07 08:04:20|762530.8|760530.8|762652.2|760652.2|762652.2|761077.6|762077.6|760502|20
1641542670000|2022-01-07 08:04:30|762643|760643|762740.2|760740.2|762781.1|760781.1|762635.6|760635.6|21
1641542680000|2022-01-07 08:04:40|762753.8|760753.8|762773.6|760773.6|762826.3|761300|762300|760732.6|30
1641542690000|2022-01-07 08:04:50|762777.2|760777.2|762818|760818|762832.1|760832.1|762772|760772|27
1641542700000|2022-01-07 08:05:00|762821.9|760821.9|762804.4|760804.4|762821.9|760821.9|762779|760779|32
1641542710000|2022-01-07 08:05:10|762799.8|760799.8|762800.5|760800.5|762846|760846|762783.5|760783.5|25
1641542720000|2022-01-07 08:05:20|762803.2|760803.2|762327|761327|762826.7|761342.4|762327|760781.4|15
1641542730000|2022-01-07 08:05:30|762327.1|761327.1|762674.6|760674.6|762738.9|761327.7|762257.8|760674.6|23
1641542740000|2022-01-07 08:05:40|762729.2|760729.2|762705.1|760705.1|762748.6|761259.6|762220.2|760665.3|29
1641542750000|2022-01-07 08:05:50|762705.9|760705.9|762640.4|760640.4|762706.4|760706.4|762638.7|760638.7|27
1641542760000|2022-01-07 08:06:00|762641.6|760641.6|762573.6|760573.6|762645.5|761164.1|762164.1|760568.8|25
1641542770000|2022-01-07 08:06:10|762636.7|760636.7|762073.4|761073.4|762636.7|761110.9|761983.3|760435|25
1641542780000|2022-01-07 08:06:20|762503.1|760503.1|762583.5|760583.5|762609.6|761130.4|762072.4|760503.1|26
1641542790000|2022-01-07 08:06:30|762585.5|760585.5|762643.4|760643.4|762666.3|760666.3|762580.1|760580.1|29
1641542800000|2022-01-07 08:06:40|762646.7|760646.7|762694.2|760694.2|762707.8|760707.8|762630.7|760630.7|21
1641542810000|2022-01-07 08:06:50|762693.4|760693.4|762775.8|760775.8|762806|760806|762690|760690|19
1641542820000|2022-01-07 08:07:00|762773.3|760773.3|762779.2|760779.2|762831.8|761297.9|762297.9|760747.6|31
1641542830000|2022-01-07 08:07:10|762730|760730|762738.1|760738.1|762811.6|760811.6|762730|760730|18
1641542840000|2022-01-07 08:07:20|762731.2|760731.2|762694.7|760694.7|762731.2|761281.5|762281.5|760690.7|14
1641542850000|2022-01-07 08:07:30|762694.1|760694.1|762687.6|760687.6|762718.3|761254|762254|760682.5|14
1641542860000|2022-01-07 08:07:40|762692.5|760692.5|762756.2|760756.2|762790|761304.2|762304.2|760691.4|18
1641542870000|2022-01-07 08:07:50|762762.4|760762.4|762774.2|760774.2|762793.4|760793.4|762729.6|760729.6|16
1641542880000|2022-01-07 08:08:00|762753|760753|762515.4|760515.4|762761.2|761306.9|762306.9|760491.5|28
1641542890000|2022-01-07 08:08:10|762509.6|760509.6|762524.2|760524.2|762537|760537|762492.7|760492.7|25
1641542900000|2022-01-07 08:08:20|762527.3|760527.3|762656.7|760656.7|762684.5|760684.5|762524.5|760524.5|28
1641542910000|2022-01-07 08:08:30|762652.4|760652.4|762255.7|760255.7|762735.9|760755.8|761750.2|760208.4|31
1641542920000|2022-01-07 08:08:40|762243.4|760243.4|762253.4|760253.4|762309.3|760309.3|762205.8|760205.8|29
1641542930000|2022-01-07 08:08:50|762243|760243|762248.6|760248.6|762267.7|760267.7|762227.1|760227.1|29
1641542940000|2022-01-07 08:09:00|762218|760218|761717.4|760717.4|762265.6|760765.3|761717.4|760182.6|33
1641542950000|2022-01-07 08:09:10|762204.5|760204.5|762170.8|760170.8|762207.9|760723.2|761723.2|760100.2|29
1641542960000|2022-01-07 08:09:20|762153.9|760153.9|762138.5|760138.5|762232.5|760232.5|762138.5|760138.5|33
1641542970000|2022-01-07 08:09:30|762136.2|760136.2|762116.9|760116.9|762138.3|760138.3|762066|760066|28
1641542980000|2022-01-07 08:09:40|762118.4|760118.4|762337.9|760337.9|762380.8|760380.8|762090.2|760090.2|30
1641542990000|2022-01-07 08:09:50|762360.3|760360.3|762393.7|760393.7|762420.2|760420.2|762360.3|760360.3|26
1641543000000|2022-01-07 08:10:00|762398.5|760398.5|762373|760373|762430.1|760430.1|762367.9|760367.9|27
1641543010000|2022-01-07 08:10:10|762359.1|760359.1|762384.5|760384.5|762384.5|760384.5|762324.4|760324.4|26
1641543020000|2022-01-07 08:10:20|762382.4|760382.4|762320.6|760320.6|762444.7|760444.7|762320.6|760320.6|31
1641543030000|2022-01-07 08:10:30|762384.5|760384.5|762268.2|760268.2|762416.6|760825.4|761825.4|760268.2|31
1641543040000|2022-01-07 08:10:40|762276|760276|762028.5|760028.5|762315.7|760757.6|761580.2|760026.3|34
1641543050000|2022-01-07 08:10:50|761991.8|759991.8|761995.2|759995.2|762113|760113|761988.4|759988.4|35
1641543060000|2022-01-07 08:11:00|761995.4|759995.4|761978.3|759978.3|762020.4|760020.4|761931|759931|35
1641543070000|2022-01-07 08:11:10|761980.1|759980.1|761929|759929|761989.5|759989.5|761891.7|759891.7|34
1641543080000|2022-01-07 08:11:20|761924.7|759924.7|761911.2|759911.2|761931.1|759931.1|761879.2|759879.2|27
1641543090000|2022-01-07 08:11:30|761900.9|759900.9|761886.4|759886.4|761924.3|759924.3|761872.9|759872.9|29
1641543100000|2022-01-07 08:11:40|761885.9|759885.9|761695.4|759695.4|761885.9|760204.2|761204.2|759695|31
1641543110000|2022-01-07 08:11:50|761689|759689|761706.9|759706.9|761707|759707|761685.3|759685.3|24
1641543120000|2022-01-07 08:12:00|761706.6|759706.6|761632.5|759632.5|761712.8|759712.8|761627.1|759627.1|31
1641543130000|2022-01-07 08:12:10|761622.3|759622.3|761688.6|759688.6|761688.6|760064.5|761064.5|759557.8|32
1641543140000|2022-01-07 08:12:20|761686.1|759686.1|761224|760224|761729|760229.2|761214.6|759681.3|23
1641543150000|2022-01-07 08:12:30|761697.5|759697.5|761772.3|759772.3|761772.3|759772.3|761697.5|759697.5|20
1641543160000|2022-01-07 08:12:40|761768.1|759768.1|761763.9|759763.9|761781.6|760254.8|761254.8|759755.4|26
1641543170000|2022-01-07 08:12:50|761765.1|759765.1|761771.6|759771.6|761782.8|760287.3|761275.4|759758.9|26
1641543180000|2022-01-07 08:13:00|761773.5|759773.5|761236.5|760236.5|761781.4|760236.5|761236.5|759736.3|24
1641543190000|2022-01-07 08:13:10|761238.3|760238.3|761643.3|759643.3|761739.6|760240.2|761150.7|759627.8|23
1641543200000|2022-01-07 08:13:20|761648.2|759648.2|761651.4|759651.4|761651.4|759651.4|761634.9|759634.9|23
1641543210000|2022-01-07 08:13:30|761653.9|759653.9|761645.8|759645.8|761653.9|759653.9|761644.7|759644.7|17
1641543220000|2022-01-07 08:13:40|761646.6|759646.6|761549.7|759549.7|761648.8|760154.1|761137.4|759529.1|28
1641543230000|2022-01-07 08:13:50|761548|759548|761022.1|760022.1|761570|760055.6|760994|759535.1|33
1641543240000|2022-01-07 08:14:00|761018.1|760018.1|761012.7|760012.7|761538.3|760033.6|761012.7|759514.5|31
1641543250000|2022-01-07 08:14:10|761019.8|760019.8|761027.3|760027.3|761036.5|760036.5|760999.6|759999.6|29
1641543260000|2022-01-07 08:14:20|761031.2|760031.2|761037.9|760037.9|761555|760055.5|761020|759540.2|28
1641543270000|2022-01-07 08:14:30|761036.5|760036.5|761691.3|759691.3|761695.8|760088.8|761034.9|759680.1|29
1641543280000|2022-01-07 08:14:40|761690.9|759690.9|761673.7|759673.7|761691.7|759691.7|761673.7|759673.7|28
1641543290000|2022-01-07 08:14:50|761700.7|759700.7|761233.6|760233.6|761700.7|760272|761216.8|759698.7|26
1641543300000|2022-01-07 08:15:00|761694.9|759694.9|761199.8|760199.8|761694.9|760199.8|761170.8|759655.1|36
1641543310000|2022-01-07 08:15:10|761196|760196|761683.5|759683.5|761751.6|760258.2|761196|759611.1|35
1641543320000|2022-01-07 08:15:20|761700.5|759700.5|761738|759738|761738|760191.5|761167.1|759700.5|24
1641543330000|2022-01-07 08:15:30|761750.5|759750.5|761298.4|760298.4|761799.3|760304.6|761246.3|759733.5|29
1641543340000|2022-01-07 08:15:40|761291.7|760291.7|761744.8|759744.8|761781.5|760296.9|761265.8|759744.8|23
1641543350000|2022-01-07 08:15:50|761751.2|759751.2|761765.4|759765.4|761770.4|760258.1|761258.1|759751.2|30
1641543360000|2022-01-07 08:16:00|761769.7|759769.7|761776.7|759776.7|761783.7|759783.7|761757.7|759757.7|22
1641543370000|2022-01-07 08:16:10|761779.2|759779.2|761594.2|759594.2|761779.2|759779.2|761537.6|759537.6|32
1641543380000|2022-01-07 08:16:20|761593.8|759593.8|761589.6|759589.6|761612.1|760136.1|761106.6|759570.7|34
1641543390000|2022-01-07 08:16:30|761589.4|759589.4|761113.7|760113.7|761625.5|760119|761104.5|759577.5|28
1641543400000|2022-01-07 08:16:40|761121.7|760121.7|761621.2|759621.2|761623.6|760124.5|761031.7|759557.5|31
1641543410000|2022-01-07 08:16:50|761623.3|759623.3|761129.6|760129.6|761646.8|760168|761129.6|759623.3|27
1641543420000|2022-01-07 08:17:00|761133.8|760133.8|761689.9|759689.9|761704.9|760145.3|761132.6|759679.2|21
1641543430000|2022-01-07 08:17:10|761692.5|759692.5|762035.3|760035.3|762035.3|760035.3|761692.3|759692.3|28
1641543440000|2022-01-07 08:17:20|762025.8|760025.8|762058.8|760058.8|762082.8|760082.8|762016.2|760016.2|36
1641543450000|2022-01-07 08:17:30|762055.8|760055.8|762008.7|760008.7|762056.1|760056.1|761986.7|759986.7|27
1641543460000|2022-01-07 08:17:40|761999.5|759999.5|761870.6|759870.6|762009.1|760009.1|761870.6|759870.6|25
1641543470000|2022-01-07 08:17:50|761866.8|759866.8|761859.6|759859.6|761900.5|759900.5|761840.9|759840.9|24
1641543480000|2022-01-07 08:18:00|761858.8|759858.8|761703.6|759703.6|761858.8|759858.8|761635.6|759635.6|32
1641543490000|2022-01-07 08:18:10|761702.7|759702.7|762064.6|760064.6|762064.6|760064.6|761702.7|759702.7|34
1641543500000|2022-01-07 08:18:20|762064.7|760064.7|762088.4|760088.4|762098.8|760098.8|762010.7|760010.7|25
1641543510000|2022-01-07 08:18:30|762089.1|760089.1|762090.8|760090.8|762092.5|760092.5|762080.5|760080.5|11
1641543520000|2022-01-07 08:18:40|762089.3|760089.3|762021|760021|762171.1|760171.1|761995.5|759995.5|30
1641543530000|2022-01-07 08:18:50|762039|760039|761999|759999|762040.5|760040.5|761951.6|759951.6|20
1641543540000|2022-01-07 08:19:00|762005|760005|762105.7|760105.7|762105.7|760105.7|761925.4|759925.4|27
1641543550000|2022-01-07 08:19:10|762124.8|760124.8|762126.8|760126.8|762164.9|760164.9|762099.2|760099.2|23
1641543560000|2022-01-07 08:19:20|762127.5|760127.5|762115.1|760115.1|762166.5|760166.5|762054.6|760054.6|23
1641543570000|2022-01-07 08:19:30|762055|760055|762131.1|760131.1|762169.5|760617.9|761588.3|760055|20
1641543580000|2022-01-07 08:19:40|762131|760131|761540.6|760540.6|762146.2|760549.5|761537|760053.4|25
1641543590000|2022-01-07 08:19:50|761949.7|759949.7|762072|760072|762078.8|760078.8|761879.8|759879.8|34
1641543600000|2022-01-07 08:20:00|762069|760069|762012.4|760012.4|762069.3|760069.3|761973.9|759973.9|29
1641543610000|2022-01-07 08:20:10|762008.4|760008.4|761997.8|759997.8|762008.4|760008.4|761940.3|759940.3|17
1641543620000|2022-01-07 08:20:20|761871.6|759871.6|762019.2|760019.2|762022.9|760022.9|761871.6|759871.6|32
1641543630000|2022-01-07 08:20:30|762019.5|760019.5|762026.7|760026.7|762029.2|760029.2|761992.9|759992.9|14
1641543640000|2022-01-07 08:20:40|762026.6|760026.6|761579.2|760579.2|762099.2|760579.2|761574.5|759841.7|32
1641543650000|2022-01-07 08:20:50|762104.3|760104.3|761977.7|759977.7|762133.8|760133.8|761976.5|759976.5|19
1641543660000|2022-01-07 08:21:00|762008.5|760008.5|761973.4|759973.4|762008.5|760008.5|761867.5|759867.5|30
1641543670000|2022-01-07 08:21:10|761969.6|759969.6|762010|760010|762019.9|760019.9|761957|759957|17
1641543680000|2022-01-07 08:21:20|761957.8|759957.8|761997.2|759997.2|762006.8|760006.8|761957.8|759957.8|20
1641543690000|2022-01-07 08:21:30|761994.8|759994.8|761996.8|759996.8|762006.1|760006.1|761952.4|759952.4|16
1641543700000|2022-01-07 08:21:40|761999|759999|761973|759973|762007.5|760007.5|761966.7|759966.7|13
1641543710000|2022-01-07 08:21:50|762014.3|760014.3|761670.5|759670.5|762014.3|760014.3|761634.3|759634.3|25
1641543720000|2022-01-07 08:22:00|761672.1|759672.1|761665.6|759665.6|761680.1|759680.1|761581.7|759581.7|36
1641543730000|2022-01-07 08:22:10|761676.9|759676.9|761852.2|759852.2|761859.9|759859.9|761674|759674|24
1641543740000|2022-01-07 08:22:20|761850.8|759850.8|761841.5|759841.5|761851.7|759851.7|761798.2|759798.2|14
1641543750000|2022-01-07 08:22:30|761837.8|759837.8|761883.5|759883.5|761893.5|759893.5|761833.7|759833.7|19
1641543760000|2022-01-07 08:22:40|761894.3|759894.3|761892|759892|761900|759900|761843.5|759843.5|28
1641543770000|2022-01-07 08:22:50|761892.8|759892.8|761895.1|759895.1|761896.3|759896.3|761889.4|759889.4|11
1641543780000|2022-01-07 08:23:00|761895|759895|761857.1|759857.1|761895|759895|761815.3|759815.3|12
1641543790000|2022-01-07 08:23:10|761850|759850|761845.3|759845.3|761859.7|760326.1|761326.1|759805.6|23
1641543800000|2022-01-07 08:23:20|761847.4|759847.4|761831.7|759831.7|761860|759860|761810.1|759810.1|15
1641543810000|2022-01-07 08:23:30|761833.9|759833.9|761843.5|759843.5|761860.5|759860.5|761815.2|759815.2|16
1641543820000|2022-01-07 08:23:40|761875|759875|761901.1|759901.1|761907.5|759907.5|761833.5|759833.5|23
1641543830000|2022-01-07 08:23:50|761901.3|759901.3|761980.9|759980.9|761981.4|759981.4|761879|759879|17
1641543840000|2022-01-07 08:24:00|761986.3|759986.3|761962.7|759962.7|761986.3|759986.3|761880.7|759880.7|22
1641543850000|2022-01-07 08:24:10|761961.6|759961.6|761911.7|759911.7|761961.6|759961.6|761897.5|759897.5|18
1641543860000|2022-01-07 08:24:20|761910.2|759910.2|761905|759905|761935.9|759935.9|761864.4|759864.4|19
1641543870000|2022-01-07 08:24:30|761893.4|759893.4|761864.5|759864.5|761894.2|759894.2|761826|759826|17
1641543880000|2022-01-07 08:24:40|761830.3|759830.3|761885.4|759885.4|761887.9|759887.9|761830.3|759830.3|23
1641543890000|2022-01-07 08:24:50|761871.8|759871.8|761845.9|759845.9|761899.3|759899.3|761845.9|759845.9|13
1641543900000|2022-01-07 08:25:00|761866.6|759866.6|761918.3|759918.3|761918.3|759918.3|761855.4|759855.4|19
1641543910000|2022-01-07 08:25:10|761951.1|759951.1|761959.9|759959.9|761975.9|759975.9|761928.2|759928.2|21
1641543920000|2022-01-07 08:25:20|761952.2|759952.2|761966.2|759966.2|761966.2|759966.2|761941.2|759941.2|14
1641543930000|2022-01-07 08:25:30|761967.2|759967.2|761808|759808|761989.3|759989.3|761778.7|759778.7|25
1641543940000|2022-01-07 08:25:40|761804|759804|761799.1|759799.1|761832.4|759832.4|761793.7|759793.7|28
1641543950000|2022-01-07 08:25:50|761814|759814|761814.5|759814.5|761820.3|759820.3|761788.2|759788.2|19
1641543960000|2022-01-07 08:26:00|761815.5|759815.5|761792.3|759792.3|761815.5|759815.5|761780.5|759780.5|21
1641543970000|2022-01-07 08:26:10|761789.7|759789.7|761797.6|759797.6|761812|759812|761757.1|759757.1|25
1641543980000|2022-01-07 08:26:20|761804.1|759804.1|761774.1|759774.1|761805.9|759805.9|761754.8|759754.8|14
1641543990000|2022-01-07 08:26:30|761752.9|759752.9|761668.9|759668.9|761787.5|760275.5|761134.9|759647.5|29
1641544000000|2022-01-07 08:26:40|761673.2|759673.2|761613.8|759613.8|761673.2|759673.2|761576.6|759576.6|26
1641544010000|2022-01-07 08:26:50|761616.8|759616.8|761622.8|759622.8|761629.5|760096|761070.8|759580.8|25
1641544020000|2022-01-07 08:27:00|761624|759624|761708.2|759708.2|761708.2|760124|761117.5|759607.8|25
1641544030000|2022-01-07 08:27:10|761713.4|759713.4|761734|759734|761734.9|760206.5|761176.9|759692.7|22
1641544040000|2022-01-07 08:27:20|761740|759740|761669.5|759669.5|761753.4|760216.8|761216.8|759669.5|28
1641544050000|2022-01-07 08:27:30|761650.7|759650.7|761590.4|759590.4|761692|759692|761572.2|759572.2|30
1641544060000|2022-01-07 08:27:40|761461.8|759461.8|761350.1|759350.1|761461.8|759461.8|761308.6|759308.6|34
1641544070000|2022-01-07 08:27:50|761351.1|759351.1|761081.3|759081.3|761357.3|759815.9|760815.9|759053.3|37
1641544080000|2022-01-07 08:28:00|761083|759083|761068.2|759068.2|761086.4|759086.4|761024|759024|35
1641544090000|2022-01-07 08:28:10|761064.4|759064.4|760820.3|758820.3|761082.2|759082.2|760766.8|758766.8|32
1641544100000|2022-01-07 08:28:20|760793|758793|760778.2|758778.2|760937.8|758937.8|760731.5|758731.5|39
1641544110000|2022-01-07 08:28:30|760771|758771|760831|758831|760875|758875|760753|758753|35
1641544120000|2022-01-07 08:28:40|760822.1|758822.1|760848.6|758848.6|760848.6|758848.6|760788.2|758788.2|30
1641544130000|2022-01-07 08:28:50|760849|758849|760867.1|758867.1|760867.1|758867.1|760798.5|758798.5|19
1641544140000|2022-01-07 08:29:00|760864.9|758864.9|760904.7|758904.7|760906|759377.4|760364.8|758852|29
1641544150000|2022-01-07 08:29:10|760892.1|758892.1|760896.4|758896.4|760908.3|758908.3|760884.2|758884.2|32
1641544160000|2022-01-07 08:29:20|760899.5|758899.5|760879.9|758879.9|760921.5|759360.6|760360.6|758867.8|24
1641544170000|2022-01-07 08:29:30|760868.3|758868.3|760303.4|759303.4|760875|759360|760303.4|758793|28
1641544180000|2022-01-07 08:29:40|760308.2|759308.2|760300.7|759300.7|760814.2|759318.7|760272.1|758800.4|27
1641544190000|2022-01-07 08:29:50|760300.9|759300.9|760854.8|758854.8|760854.8|759302.4|760300.2|758764.1|31
1641544200000|2022-01-07 08:30:00|760839.2|758839.2|760706.5|758706.5|760849.8|758849.8|760694.9|758694.9|27
1641544210000|2022-01-07 08:30:10|760709.2|758709.2|760718.6|758718.6|760775.6|758775.6|760679.6|758679.6|18
1641544220000|2022-01-07 08:30:20|760724.2|758724.2|760780.2|758780.2|760782.3|758782.3|760724.2|758724.2|30
1641544230000|2022-01-07 08:30:30|760742.3|758742.3|760841.6|758841.6|760894.7|759355|760355|758686|29
1641544240000|2022-01-07 08:30:40|760838.4|758838.4|760942.2|758942.2|760957.8|758957.8|760813.1|758813.1|29
1641544250000|2022-01-07 08:30:50|760917.7|758917.7|760983|758983|760984.1|759486.5|760480.2|758917.7|27
1641544260000|2022-01-07 08:31:00|760984.1|758984.1|760950|758950|760984.1|758984.1|760899.6|758899.6|28
1641544270000|2022-01-07 08:31:10|760905|758905|760743.4|758743.4|760934.1|758934.1|760702.2|758702.2|32
1641544280000|2022-01-07 08:31:20|760746.9|758746.9|760749.1|758749.1|760786.3|758786.3|760746.9|758746.9|34
1641544290000|2022-01-07 08:31:30|760823|758823|760828.1|758828.1|760871.8|758871.8|760803.4|758803.4|25
1641544300000|2022-01-07 08:31:40|760834.2|758834.2|760842.6|758842.6|760845.8|758845.8|760791.4|758791.4|26
1641544310000|2022-01-07 08:31:50|760845.2|758845.2|760760.8|758760.8|760845.2|758845.2|760713.8|758713.8|25
1641544320000|2022-01-07 08:32:00|760765|758765|760688|758688|760785.7|758785.7|760649.5|758649.5|26
1641544330000|2022-01-07 08:32:10|760683.9|758683.9|760625.8|758625.8|760683.9|759135.6|760073|758528|28
1641544340000|2022-01-07 08:32:20|760635.1|758635.1|760600.3|758600.3|760635.7|758635.7|760580|758580|28
1641544350000|2022-01-07 08:32:30|760604.4|758604.4|760564.5|758564.5|760611.3|759114.8|760114.8|758523.6|33
1641544360000|2022-01-07 08:32:40|760569.6|758569.6|760655.7|758655.7|760655.7|759112.9|760079.7|758503.3|27
1641544370000|2022-01-07 08:32:50|760659.5|758659.5|760333.9|758333.9|760659.5|759159.7|759931.2|758333.9|22
1641544380000|2022-01-07 08:33:00|760361.4|758361.4|760620.2|758620.2|760620.2|758620.2|760346.2|758346.2|38
1641544390000|2022-01-07 08:33:10|760610.1|758610.1|760649.6|758649.6|760649.6|758649.6|760584.8|758584.8|37
1641544400000|2022-01-07 08:33:20|760648.9|758648.9|760169.1|759169.1|760673|759172.5|760153.5|758610.9|30
1641544410000|2022-01-07 08:33:30|760167.1|759167.1|760839.8|758839.8|760864.3|759180.8|760145|758656.1|29
1641544420000|2022-01-07 08:33:40|760845.5|758845.5|760834.2|758834.2|760940|759344.9|760314.6|758797.6|34
1641544430000|2022-01-07 08:33:50|760830|758830|760881.2|758881.2|760888.8|759394.3|760369.2|758827.5|32
1641544440000|2022-01-07 08:34:00|760884.2|758884.2|760889|758889|760904.6|758904.6|760882.4|758882.4|26
1641544450000|2022-01-07 08:34:10|760883.1|758883.1|760910.4|758910.4|760924.1|759395.6|760381.4|758883.1|25
1641544460000|2022-01-07 08:34:20|760917.8|758917.8|760902.5|758902.5|760917.8|758917.8|760900.6|758900.6|18
1641544470000|2022-01-07 08:34:30|760902.4|758902.4|760485.1|758485.1|760913.1|759390.4|760104.5|758485.1|23
1641544480000|2022-01-07 08:34:40|760502.3|758502.3|760572.6|758572.6|760608.3|758608.3|760466.7|758466.7|30
1641544490000|2022-01-07 08:34:50|760569|758569|760539.4|758539.4|760569|758569|760534.2|758534.2|24
1641544500000|2022-01-07 08:35:00|760535|758535|760522.4|758522.4|760557.2|758557.2|760514.7|758514.7|29
1641544510000|2022-01-07 08:35:10|760523.5|758523.5|760547.2|758547.2|760548.3|758548.3|760523.5|758523.5|16
1641544520000|2022-01-07 08:35:20|760583.5|758583.5|760548.4|758548.4|760608.6|758608.6|760548.4|758548.4|29
1641544530000|2022-01-07 08:35:30|760545.9|758545.9|760510.3|758510.3|760558|758558|760507.3|758507.3|23
1641544540000|2022-01-07 08:35:40|760492.7|758492.7|760515.6|758515.6|760535|758535|760491.3|758491.3|26
1641544550000|2022-01-07 08:35:50|760515.7|758515.7|760445.3|758445.3|760515.7|758515.7|760445.3|758445.3|28
1641544560000|2022-01-07 08:36:00|760448.1|758448.1|760426.8|758426.8|760474.8|758474.8|760416.4|758416.4|30
1641544570000|2022-01-07 08:36:10|760427|758427|760240.2|758240.2|760484|758484|760219.5|758219.5|23
1641544580000|2022-01-07 08:36:20|760236.5|758236.5|760210.9|758210.9|760252.1|758252.1|760192.3|758192.3|30
1641544590000|2022-01-07 08:36:30|760205|758205|760199.7|758199.7|760207.1|758207.1|760185.6|758185.6|25
1641544600000|2022-01-07 08:36:40|760195.3|758195.3|760205.3|758205.3|760213.7|758213.7|760185.4|758185.4|25
1641544610000|2022-01-07 08:36:50|760205.8|758205.8|760170.6|758170.6|760214.3|758704.5|759638.2|758127.8|27
1641544620000|2022-01-07 08:37:00|760169.3|758169.3|760127.7|758127.7|760172.5|758669.1|759636.9|758120.2|25
1641544630000|2022-01-07 08:37:10|760116.9|758116.9|759631.7|758631.7|760149.1|758638.1|759624|758100|20
1641544640000|2022-01-07 08:37:20|760137.4|758137.4|760172.9|758172.9|760185.5|758185.5|760137.4|758137.4|29
1641544650000|2022-01-07 08:37:30|760171.8|758171.8|759566.2|758566.2|760174.2|758668|759552.5|758122.6|29
1641544660000|2022-01-07 08:37:40|759563.7|758563.7|760126.9|758126.9|760131|758571|759545|758068.9|31
1641544670000|2022-01-07 08:37:50|760105.7|758105.7|760117.5|758117.5|760133.6|758133.6|760081.9|758081.9|26
1641544680000|2022-01-07 08:38:00|760121.8|758121.8|760070.8|758070.8|760145.1|758145.1|760070.8|758070.8|30
1641544690000|2022-01-07 08:38:10|760082.3|758082.3|760108.7|758108.7|760118.1|758118.1|760082.3|758082.3|22
1641544700000|2022-01-07 08:38:20|760116.7|758116.7|759911.6|757911.6|760126.5|758126.5|759903.3|757903.3|20
1641544710000|2022-01-07 08:38:30|759913.1|757913.1|759900.5|757900.5|759921.9|757921.9|759861.6|757861.6|25
1641544720000|2022-01-07 08:38:40|759869.4|757869.4|759766.3|757766.3|759881.9|757881.9|759745.2|757745.2|30
1641544730000|2022-01-07 08:38:50|759768.8|757768.8|759778.4|757778.4|759798.2|757798.2|759736.4|757736.4|26
1641544740000|2022-01-07 08:39:00|759773.8|757773.8|759892.4|757892.4|759989.3|757989.3|759760.6|757760.6|36
1641544750000|2022-01-07 08:39:10|759892.5|757892.5|760046.1|758046.1|760061.2|758061.2|759843|757843|32
1641544760000|2022-01-07 08:39:20|760052.6|758052.6|760033.6|758033.6|760121.8|758121.8|760005.1|758005.1|32
1641544770000|2022-01-07 08:39:30|760027.8|758027.8|760107.9|758107.9|760107.9|758603.4|759602|758000|23
1641544780000|2022-01-07 08:39:40|760105.8|758105.8|760098.5|758098.5|760128.5|758128.5|760059|758059|27
1641544790000|2022-01-07 08:39:50|760127.5|758127.5|760052.2|758052.2|760130.2|758130.2|760009.5|758009.5|21
1641544800000|2022-01-07 08:40:00|760051|758051|760032.3|758032.3|760052.5|758052.5|759951.7|757951.7|34
1641544810000|2022-01-07 08:40:10|760036.2|758036.2|760041.1|758041.1|760048.6|758048.6|760015.4|758015.4|21
1641544820000|2022-01-07 08:40:20|760041.4|758041.4|760079.5|758079.5|760100.6|758100.6|760041.4|758041.4|23
1641544830000|2022-01-07 08:40:30|760074.6|758074.6|760041.9|758041.9|760074.6|758074.6|760016.6|758016.6|23
1641544840000|2022-01-07 08:40:40|760038.3|758038.3|760020|758020|760041.1|758041.1|760020|758020|21
1641544850000|2022-01-07 08:40:50|760037.9|758037.9|759924.1|757924.1|760037.9|758037.9|759924.1|757924.1|22
1641544860000|2022-01-07 08:41:00|759931.9|757931.9|759874.3|757874.3|759944.4|758425|759425|757874.3|23
1641544870000|2022-01-07 08:41:10|759882.6|757882.6|759867.1|757867.1|759892.5|757892.5|759829.7|757829.7|28
1641544880000|2022-01-07 08:41:20|759884.4|757884.4|759912.2|757912.2|759912.2|757912.2|759853.9|757853.9|23
1641544890000|2022-01-07 08:41:30|759926.2|757926.2|760040.5|758040.5|760040.5|758040.5|759854.9|757854.9|27
1641544900000|2022-01-07 08:41:40|760022.9|758022.9|760055.8|758055.8|760058.1|758528.5|759523.1|758022.9|27
1641544910000|2022-01-07 08:41:50|760023.4|758023.4|760115.9|758115.9|760119.2|758550.2|759550.2|758023.4|29
1641544920000|2022-01-07 08:42:00|760119.7|758119.7|760129.6|758129.6|760192.3|758192.3|760119.3|758119.3|31
1641544930000|2022-01-07 08:42:10|760127.8|758127.8|760076|758076|760135.9|758135.9|760053.1|758053.1|21
1641544940000|2022-01-07 08:42:20|760075.6|758075.6|760157|758157|760182.7|758182.7|760075.6|758075.6|22
1641544950000|2022-01-07 08:42:30|760142.6|758142.6|760129.7|758129.7|760150.6|758150.6|760095.1|758095.1|22
1641544960000|2022-01-07 08:42:40|760131.2|758131.2|760171.8|758171.8|760177.5|758177.5|760107|758107|19
1641544970000|2022-01-07 08:42:50|760125|758125|760144.5|758144.5|760170.2|758170.2|760109|758109|17
1641544980000|2022-01-07 08:43:00|760142.9|758142.9|760138.8|758138.8|760167.5|758167.5|760116.1|758116.1|21
1641544990000|2022-01-07 08:43:10|760141.9|758141.9|760125.1|758125.1|760141.9|758141.9|760095.5|758095.5|12
1641545000000|2022-01-07 08:43:20|760126.9|758126.9|760136.8|758136.8|760144.7|758144.7|760108.1|758108.1|19
1641545010000|2022-01-07 08:43:30|760134.9|758134.9|760116.5|758116.5|760176|758655.2|759641.4|758116.5|14
1641545020000|2022-01-07 08:43:40|760172.5|758172.5|760151.5|758151.5|760211.1|758211.1|760113.1|758113.1|27
1641545030000|2022-01-07 08:43:50|760151.1|758151.1|760154.8|758154.8|760188.4|758188.4|760124.7|758124.7|28
1641545040000|2022-01-07 08:44:00|760132.5|758132.5|760148.2|758148.2|760192.8|758673.3|759631.9|758132.5|19
1641545050000|2022-01-07 08:44:10|760170.6|758170.6|760118.8|758118.8|760182.9|758182.9|760077.9|758077.9|27
1641545060000|2022-01-07 08:44:20|760121.3|758121.3|760136.9|758136.9|760136.9|758593.2|759593.2|758109.5|22
1641545070000|2022-01-07 08:44:30|760140.1|758140.1|760094.3|758094.3|760140.1|758140.1|760071.2|758071.2|20
1641545080000|2022-01-07 08:44:40|760090.1|758090.1|759592.7|758592.7|760106.4|758607.9|759574.1|758090.1|16
1641545090000|2022-01-07 08:44:50|759591.2|758591.2|760110|758110|760125.4|758591.2|759591.2|758090.5|22
1641545100000|2022-01-07 08:45:00|760113.2|758113.2|759874.9|757874.9|760113.2|758452.8|759452.8|757811.8|30
1641545110000|2022-01-07 08:45:10|759861.1|757861.1|759835.3|757835.3|759874.6|757874.6|759831.8|757831.8|24
1641545120000|2022-01-07 08:45:20|759811.6|757811.6|759839.7|757839.7|759839.7|757839.7|759803.7|757803.7|26
1641545130000|2022-01-07 08:45:30|759833.7|757833.7|759980.7|757980.7|760006.1|758502.2|759496.4|757826|30
1641545140000|2022-01-07 08:45:40|760000.7|758000.7|759991.9|757991.9|760037.1|758487.7|759487.7|757970.5|27
1641545150000|2022-01-07 08:45:50|760011.7|758011.7|759951.5|757951.5|760019.2|758019.2|759943.9|757943.9|22
1641545160000|2022-01-07 08:46:00|759964.5|757964.5|759993.6|757993.6|760004.6|758491.6|759451.5|757957.9|25
1641545170000|2022-01-07 08:46:10|759988.4|757988.4|759803.5|757803.5|760013.8|758013.8|759803.5|757803.5|28
1641545180000|2022-01-07 08:46:20|759831.3|757831.3|759894.3|757894.3|759898.1|757898.1|759827.5|757827.5|24
1641545190000|2022-01-07 08:46:30|759892.8|757892.8|759890|757890|759896.2|757896.2|759855.6|757855.6|19
1641545200000|2022-01-07 08:46:40|759889.2|757889.2|759912.8|757912.8|759927.7|757927.7|759879|757879|22
1641545210000|2022-01-07 08:46:50|759885.9|757885.9|759928.3|757928.3|759928.3|757928.3|759861.2|757861.2|22
1641545220000|2022-01-07 08:47:00|759921|757921|759235|758235|759929.9|758262.5|759215.7|757706.5|20
1641545230000|2022-01-07 08:47:10|759223.5|758223.5|759422.3|757422.3|759648|758227.7|759223.5|757416.4|31
1641545240000|2022-01-07 08:47:20|759402.4|757402.4|759461.3|757461.3|759539.5|757539.5|759400.6|757400.6|36
1641545250000|2022-01-07 08:47:30|759457.8|757457.8|759528|757528|759539.4|757539.4|759457.8|757457.8|33
1641545260000|2022-01-07 08:47:40|759532.1|757532.1|759401.1|757401.1|759532.1|757532.1|759383|757383|28
1641545270000|2022-01-07 08:47:50|759386.2|757386.2|759347.2|757347.2|759408.8|757408.8|759213.7|757213.7|28
1641545280000|2022-01-07 08:48:00|759335.7|757335.7|759262.3|757262.3|759335.7|757335.7|759260.7|757260.7|30
1641545290000|2022-01-07 08:48:10|759262.1|757262.1|759218.8|757218.8|759285|757285|759213.8|757213.8|26
1641545300000|2022-01-07 08:48:20|759243.9|757243.9|758918|756918|759257.7|757257.7|758848.5|756848.5|33
1641545310000|2022-01-07 08:48:30|758910.1|756910.1|758883.1|756883.1|758936.2|756936.2|758861.8|756861.8|36
1641545320000|2022-01-07 08:48:40|758900.2|756900.2|758886.3|756886.3|758937.5|756937.5|758843.5|756843.5|33
1641545330000|2022-01-07 08:48:50|758897.9|756897.9|758873.9|756873.9|758917.5|756917.5|758871|756871|27
1641545340000|2022-01-07 08:49:00|758878.8|756878.8|758882.8|756882.8|758899.7|756899.7|758854.2|756854.2|21
1641545350000|2022-01-07 08:49:10|758875|756875|758918.5|756918.5|758918.8|756918.8|758870.3|756870.3|28
1641545360000|2022-01-07 08:49:20|758900.1|756900.1|758900.9|756900.9|758924.4|757414.3|758414.3|756887.5|30
1641545370000|2022-01-07 08:49:30|758908.1|756908.1|758897.3|756897.3|758914|757406.7|758394.2|756892.4|21
1641545380000|2022-01-07 08:49:40|758893.8|756893.8|758888.7|756888.7|758906.3|756906.3|758868.1|756868.1|20
1641545390000|2022-01-07 08:49:50|758886.2|756886.2|758761.5|756761.5|758900.7|757250|758250|756757.9|23
1641545400000|2022-01-07 08:50:00|758749.4|756749.4|758689.5|756689.5|758783.3|756783.3|758669.5|756669.5|33
1641545410000|2022-01-07 08:50:10|758688.1|756688.1|758785.2|756785.2|758794.1|756794.1|758688.1|756688.1|32
1641545420000|2022-01-07 08:50:20|758787.8|756787.8|758788.1|756788.1|758812.2|757285.6|758285.6|756720.9|31
1641545430000|2022-01-07 08:50:30|758785.7|756785.7|758765.3|756765.3|758815.4|756815.4|758765.3|756765.3|24
1641545440000|2022-01-07 08:50:40|758794.5|756794.5|758731.7|756731.7|758841.9|757272.1|758258.7|756685.3|29
1641545450000|2022-01-07 08:50:50|758729.9|756729.9|758581.9|756581.9|758729.9|756729.9|758558.8|756558.8|25
1641545460000|2022-01-07 08:51:00|758585.1|756585.1|758466.2|756466.2|758613.8|757083|758029.7|756452.7|23
1641545470000|2022-01-07 08:51:10|758434.4|756434.4|758564.4|756564.4|758564.4|757012.1|757989.7|756434.4|37
1641545480000|2022-01-07 08:51:20|758533.2|756533.2|758435.7|756435.7|758564.8|757066.2|757986|756435.7|27
1641545490000|2022-01-07 08:51:30|758464.4|756464.4|758447|756447|758497.5|756938.2|757937.1|756418.1|29
1641545500000|2022-01-07 08:51:40|758469.6|756469.6|758447.3|756447.3|758477.4|756477.4|758427.1|756427.1|25
1641545510000|2022-01-07 08:51:50|758447.2|756447.2|758464.3|756464.3|758464.5|756464.5|758442.6|756442.6|17
1641545520000|2022-01-07 08:52:00|758477.5|756477.5|758467.9|756467.9|758506.5|757004.3|757920.6|756430.5|27
1641545530000|2022-01-07 08:52:10|758484.7|756484.7|758559|756559|758576.6|756956.4|757938.2|756467.1|30
1641545540000|2022-01-07 08:52:20|758567.4|756567.4|758653.6|756653.6|758653.6|756653.6|758481.9|756481.9|39
1641545550000|2022-01-07 08:52:30|758636|756636|758730.9|756730.9|758815.7|756815.7|758636|756636|37
1641545560000|2022-01-07 08:52:40|758687|756687|758823.4|756823.4|758833.2|756833.2|758671.8|756671.8|40
1641545570000|2022-01-07 08:52:50|758809.2|756809.2|759079.6|757079.6|759110.4|757486.2|758359.8|756809.2|39
1641545580000|2022-01-07 08:53:00|759053.7|757053.7|758949.3|756949.3|759105.7|757587.9|758581|756909|34
1641545590000|2022-01-07 08:53:10|758936.1|756936.1|758943.8|756943.8|758943.8|756943.8|758846.3|756846.3|32
1641545600000|2022-01-07 08:53:20|758941.9|756941.9|758924.3|756924.3|758949.1|756949.1|758878.8|756878.8|30
1641545610000|2022-01-07 08:53:30|758903|756903|758509.3|757509.3|759014.5|757545.2|758498.3|756874.8|27
1641545620000|2022-01-07 08:53:40|758504.3|757504.3|758970.3|756970.3|759042|757545|758499.6|756935.4|31
1641545630000|2022-01-07 08:53:50|758978.1|756978.1|758524.7|757524.7|759039.7|757524.7|758520.6|756961.2|29
1641545640000|2022-01-07 08:54:00|758517.2|757517.2|759038.5|757038.5|759038.5|757539.2|758510.5|757027.9|27
1641545650000|2022-01-07 08:54:10|759005.7|757005.7|758513.4|757513.4|759038|757535.8|758505.7|757005.7|18
1641545660000|2022-01-07 08:54:20|758519.8|757519.8|759027.1|757027.1|759057.4|757530.9|758510.6|757019.2|24
1641545670000|2022-01-07 08:54:30|759042.6|757042.6|758843.3|756843.3|759042.9|757042.9|758823.8|756823.8|26
1641545680000|2022-01-07 08:54:40|758846.1|756846.1|758880.7|756880.7|758909.9|756909.9|758846.1|756846.1|31
1641545690000|2022-01-07 08:54:50|758907.4|756907.4|758547.9|757547.9|759056.7|757555.2|758533.7|756907.4|26
1641545700000|2022-01-07 08:55:00|758549.2|757549.2|759221.8|757221.8|759221.8|757701|758530.1|757198.2|31
1641545710000|2022-01-07 08:55:10|759222|757222|759233.4|757233.4|759238.2|757238.2|759198.2|757198.2|34
1641545720000|2022-01-07 08:55:20|759234.5|757234.5|758734.8|757734.8|759259.9|757734.8|758734.8|757229.2|30
1641545730000|2022-01-07 08:55:30|758749.7|757749.7|759217.3|757217.3|759246.3|757749.7|758749.7|757185.7|31
1641545740000|2022-01-07 08:55:40|759212.2|757212.2|759142.5|757142.5|759288.1|757288.1|759109.4|757109.4|37
1641545750000|2022-01-07 08:55:50|759115.1|757115.1|759151.4|757151.4|759159.1|757159.1|759115.1|757115.1|36
1641545760000|2022-01-07 08:56:00|759148.1|757148.1|759099|757099|759148.1|757148.1|759043.4|757043.4|32
1641545770000|2022-01-07 08:56:10|759120.4|757120.4|759155.6|757155.6|759183.2|757183.2|759072.6|757072.6|30
1641545780000|2022-01-07 08:56:20|759201.7|757201.7|759059|757059|759201.7|757201.7|759016.7|757016.7|27
1641545790000|2022-01-07 08:56:30|759060.9|757060.9|759084.8|757084.8|759088|757088|759030.7|757030.7|25
1641545800000|2022-01-07 08:56:40|759087.4|757087.4|758807.4|756807.4|759087.4|757087.4|758807.4|756807.4|23
1641545810000|2022-01-07 08:56:50|758822.7|756822.7|758783.8|756783.8|758829.7|756829.7|758663.3|756663.3|28
1641545820000|2022-01-07 08:57:00|758820.4|756820.4|758793.1|756793.1|758827.9|756827.9|758712.6|756712.6|32
1641545830000|2022-01-07 08:57:10|758756.1|756756.1|758996.7|756996.7|758996.7|756996.7|758743|756743|30
1641545840000|2022-01-07 08:57:20|759092.8|757092.8|759167.5|757167.5|759172.5|757172.5|759092.8|757092.8|27
1641545850000|2022-01-07 08:57:30|759145.5|757145.5|759110.2|757110.2|759175|757659.7|758659.7|757108.1|32
1641545860000|2022-01-07 08:57:40|759110.7|757110.7|759070|757070|759112.2|757112.2|759034.6|757034.6|32
1641545870000|2022-01-07 08:57:50|759074.8|757074.8|759029.6|757029.6|759074.8|757074.8|759012.9|757012.9|26
1641545880000|2022-01-07 08:58:00|759025.3|757025.3|759059.8|757059.8|759071|757071|758996.2|756996.2|27
1641545890000|2022-01-07 08:58:10|759063.9|757063.9|758896.1|756896.1|759073|757073|758896.1|756896.1|34
1641545900000|2022-01-07 08:58:20|758801.6|756801.6|758807.8|756807.8|758848.9|756848.9|758801.6|756801.6|30
1641545910000|2022-01-07 08:58:30|758814.4|756814.4|758894|756894|758896.9|756896.9|758793.4|756793.4|30
1641545920000|2022-01-07 08:58:40|758897.3|756897.3|758873.7|756873.7|758913.7|756913.7|758845.7|756845.7|26
1641545930000|2022-01-07 08:58:50|758870.5|756870.5|758860.6|756860.6|758888.5|756888.5|758832.7|756832.7|27
1641545940000|2022-01-07 08:59:00|758861.7|756861.7|758803.9|756803.9|758865.4|756865.4|758764.2|756764.2|32
1641545950000|2022-01-07 08:59:10|758802.8|756802.8|758860.7|756860.7|758891.2|756891.2|758801.3|756801.3|22
1641545960000|2022-01-07 08:59:20|758863.9|756863.9|758900.2|756900.2|758926.4|757419.7|758397.9|756863.9|25
1641545970000|2022-01-07 08:59:30|758901.8|756901.8|758939.3|756939.3|758955|757441.3|758401.5|756888.6|23
1641545980000|2022-01-07 08:59:40|758943.5|756943.5|758904.9|756904.9|758943.5|757410.5|758410.5|756887.7|15
1641545990000|2022-01-07 08:59:50|758910.5|756910.5|758766.1|756766.1|758911.7|756911.7|758765.5|756765.5|21
1641546000000|2022-01-07 09:00:00|758769.2|756769.2|758645|756645|758770.2|756770.2|758618.5|756618.5|29
1641546010000|2022-01-07 09:00:10|758643.6|756643.6|758636.8|756636.8|758644.7|756644.7|758589.8|756589.8|27
1641546020000|2022-01-07 09:00:20|758637.7|756637.7|758650.5|756650.5|758660.5|756660.5|758616.1|756616.1|24
1641546030000|2022-01-07 09:00:30|758655.8|756655.8|758721.1|756721.1|758727.7|756727.7|758633.4|756633.4|25
1641546040000|2022-01-07 09:00:40|758718.3|756718.3|758817.5|756817.5|758839.5|756839.5|758718.3|756718.3|29
1641546050000|2022-01-07 09:00:50|758814.9|756814.9|758843.6|756843.6|758863.1|756863.1|758759.5|756759.5|25
1641546060000|2022-01-07 09:01:00|758846.9|756846.9|758688.8|756688.8|758846.9|756846.9|758642.4|756642.4|35
1641546070000|2022-01-07 09:01:10|758690.2|756690.2|758707.9|756707.9|758768.2|756768.2|758690.2|756690.2|30
1641546080000|2022-01-07 09:01:20|758735.1|756735.1|758744.3|756744.3|758794.2|756794.2|758705.5|756705.5|30
1641546090000|2022-01-07 09:01:30|758772.7|756772.7|758908.7|756908.7|758909.1|756909.1|758769.9|756769.9|31
1641546100000|2022-01-07 09:01:40|758919.1|756919.1|758856.2|756856.2|758927.9|756927.9|758834.8|756834.8|20
1641546110000|2022-01-07 09:01:50|758865|756865|758843|756843|758898.3|756898.3|758817.7|756817.7|25
1641546120000|2022-01-07 09:02:00|758848.1|756848.1|758789.3|756789.3|758880.3|756880.3|758767.8|756767.8|28
1641546130000|2022-01-07 09:02:10|758781.5|756781.5|758602.9|756602.9|758818.2|756818.2|758602.9|756602.9|36
1641546140000|2022-01-07 09:02:20|758605.9|756605.9|758602.6|756602.6|758626.2|756626.2|758573.3|756573.3|29
1641546150000|2022-01-07 09:02:30|758617.5|756617.5|758617.8|756617.8|758623.6|756623.6|758587.2|756587.2|23
1641546160000|2022-01-07 09:02:40|758619.5|756619.5|757943|756943|758622.5|757058.2|757929.5|756610.8|26
1641546170000|2022-01-07 09:02:50|757913.7|756913.7|758103.9|756103.9|758431.7|756921.5|757891.1|756089.3|38
1641546180000|2022-01-07 09:03:00|758097.5|756097.5|758195|756195|758229|756229|758097.5|756097.5|40
1641546190000|2022-01-07 09:03:10|758185.5|756185.5|758302.2|756302.2|758319.8|756319.8|758166.3|756166.3|34
1641546200000|2022-01-07 09:03:20|758304.6|756304.6|758398.7|756398.7|758453.2|756453.2|758298.6|756298.6|30
1641546210000|2022-01-07 09:03:30|758414.4|756414.4|758404.2|756404.2|758429.4|756429.4|758379.7|756379.7|33
1641546220000|2022-01-07 09:03:40|758414.5|756414.5|758182.7|756182.7|758479.5|756479.5|758182.7|756182.7|32
1641546230000|2022-01-07 09:03:50|758181.5|756181.5|758199.4|756199.4|758238.8|756238.8|758171.6|756171.6|30
1641546240000|2022-01-07 09:04:00|758192.6|756192.6|758254.4|756254.4|758254.4|756254.4|758177.9|756177.9|31
1641546250000|2022-01-07 09:04:10|758177.7|756177.7|757851.1|755851.1|758186.6|756186.6|757825.6|755825.6|37
1641546260000|2022-01-07 09:04:20|757827.5|755827.5|758233.8|756233.8|758250.3|756250.3|757823.6|755823.6|39
1641546270000|2022-01-07 09:04:30|758234.5|756234.5|757897.7|755897.7|758258.1|756258.1|757890.8|755890.8|33
1641546280000|2022-01-07 09:04:40|757891.3|755891.3|758143.4|756143.4|758144.7|756144.7|757872.2|755872.2|32
1641546290000|2022-01-07 09:04:50|758142.1|756142.1|757936.6|755936.6|758230|756230|757924.9|755924.9|32
1641546300000|2022-01-07 09:05:00|757935.7|755935.7|757871|755871|757953.9|755953.9|757806.8|755806.8|36
1641546310000|2022-01-07 09:05:10|757878.5|755878.5|757921.9|755921.9|757967.3|755967.3|757878.5|755878.5|36
1641546320000|2022-01-07 09:05:20|757931.8|755931.8|757860.3|755860.3|758019.3|756019.3|757767.3|755767.3|36
1641546330000|2022-01-07 09:05:30|757833.7|755833.7|757890.6|755890.6|757891.2|755891.2|757764.6|755764.6|36
1641546340000|2022-01-07 09:05:40|757906.6|755906.6|757706.7|755706.7|757906.6|755906.6|757706.7|755706.7|25
1641546350000|2022-01-07 09:05:50|757721.2|755721.2|757732.5|755732.5|757754.8|755754.8|757690.3|755690.3|24
1641546360000|2022-01-07 09:06:00|757727.3|755727.3|757753.8|755753.8|757775.2|755775.2|757719.5|755719.5|26
1641546370000|2022-01-07 09:06:10|757756|755756|757795.9|755795.9|757795.9|755795.9|757702.5|755702.5|33
1641546380000|2022-01-07 09:06:20|757817.5|755817.5|757782.2|755782.2|757817.5|755817.5|757748.5|755748.5|26
1641546390000|2022-01-07 09:06:30|757774.9|755774.9|757821.4|755821.4|757823.8|755823.8|757774.9|755774.9|29
1641546400000|2022-01-07 09:06:40|757848.2|755848.2|757793.7|755793.7|757902.4|755902.4|757793.7|755793.7|28
1641546410000|2022-01-07 09:06:50|757795|755795|757850.3|755850.3|757886|755886|757795|755795|22
1641546420000|2022-01-07 09:07:00|758122.6|756122.6|758022.7|756022.7|758122.6|756122.6|757847.7|755847.7|39
1641546430000|2022-01-07 09:07:10|758026.7|756026.7|758164.6|756164.6|758164.6|756164.6|758023.2|756023.2|32
1641546440000|2022-01-07 09:07:20|758143|756143|758141|756141|758257.6|756708.7|757708.7|756138|33
1641546450000|2022-01-07 09:07:30|758139.7|756139.7|758291.2|756291.2|758329|756697.8|757697.8|756135.9|29
1641546460000|2022-01-07 09:07:40|758273.6|756273.6|758332.5|756332.5|758382|756843.7|757817.5|756242|28
1641546470000|2022-01-07 09:07:50|757903.4|756903.4|757814.7|756814.7|758382.7|756903.4|757805|756323.2|23
1641546480000|2022-01-07 09:08:00|757823.7|756823.7|757866.1|756866.1|758402.1|756903.4|757797.5|756329.5|29
1641546490000|2022-01-07 09:08:10|757829.7|756829.7|758273.1|756273.1|758319.1|756836.3|757829.7|756256.3|27
1641546500000|2022-01-07 09:08:20|758268.9|756268.9|758494.2|756494.2|758497.6|756981.7|757827.7|756268.9|32
1641546510000|2022-01-07 09:08:30|758522.6|756522.6|758012|757012|758533.5|757012|757979.3|756485.4|24
1641546520000|2022-01-07 09:08:40|758537.7|756537.7|758475.7|756475.7|758537.7|757010.3|757962.3|756462.5|24
1641546530000|2022-01-07 09:08:50|758477.6|756477.6|758508.1|756508.1|758512|756963.4|757963.4|756462.3|24
1641546540000|2022-01-07 09:09:00|758507.8|756507.8|758474.9|756474.9|758507.8|756992.4|757988.9|756425.4|29
1641546550000|2022-01-07 09:09:10|758471.3|756471.3|758490|756490|758491.6|756491.6|758471.3|756471.3|21
1641546560000|2022-01-07 09:09:20|758499.9|756499.9|758469.7|756469.7|758499.9|756499.9|758469.7|756469.7|19
1641546570000|2022-01-07 09:09:30|758472|756472|758464.4|756464.4|758491.5|756491.5|758451.9|756451.9|23
1641546580000|2022-01-07 09:09:40|758467.4|756467.4|758464.2|756464.2|758479.2|756479.2|758463.5|756463.5|19
1641546590000|2022-01-07 09:09:50|758471.9|756471.9|758470.1|756470.1|758472.2|756472.2|758461|756461|11
1641546600000|2022-01-07 09:10:00|758466.2|756466.2|758225.7|756225.7|758473.2|756473.2|758225.7|756225.7|25
1641546610000|2022-01-07 09:10:10|758223.2|756223.2|758161.2|756161.2|758231.5|756231.5|758157.2|756157.2|20
1641546620000|2022-01-07 09:10:20|758172.7|756172.7|758051.5|756051.5|758172.7|756172.7|758051.5|756051.5|20
1641546630000|2022-01-07 09:10:30|757908.9|755908.9|757850|755850|757915.6|755915.6|757803.5|755803.5|37
1641546640000|2022-01-07 09:10:40|757839.5|755839.5|757839.5|755839.5|757844.4|755844.4|757806.9|755806.9|27
1641546650000|2022-01-07 09:10:50|757841.8|755841.8|757835.3|755835.3|757843.6|755843.6|757808.3|755808.3|25
1641546660000|2022-01-07 09:11:00|757835.5|755835.5|757790.7|755790.7|757837|755837|757790.5|755790.5|22
1641546670000|2022-01-07 09:11:10|757788|755788|757784.2|755784.2|757805.2|755805.2|757784.2|755784.2|23
1641546680000|2022-01-07 09:11:20|757791.9|755791.9|757797.8|755797.8|757843|755843|757779.7|755779.7|19
1641546690000|2022-01-07 09:11:30|757807|755807|757674.7|755674.7|757818.4|755818.4|757637.1|755637.1|24
1641546700000|2022-01-07 09:11:40|757664.4|755664.4|757834.7|755834.7|757857.9|755857.9|757659.8|755659.8|32
1641546710000|2022-01-07 09:11:50|757847|755847|757782.2|755782.2|757847.6|756322.5|757322.5|755731.1|30
1641546720000|2022-01-07 09:12:00|757781|755781|757759.6|755759.6|757781|755781|757749.7|755749.7|25
1641546730000|2022-01-07 09:12:10|757760.2|755760.2|757804.6|755804.6|757820.8|755820.8|757749.2|755749.2|21
1641546740000|2022-01-07 09:12:20|757814.7|755814.7|757869.5|755869.5|757876.4|755876.4|757814.7|755814.7|26
1641546750000|2022-01-07 09:12:30|757875.6|755875.6|757889.9|755889.9|757889.9|755889.9|757870.5|755870.5|23
1641546760000|2022-01-07 09:12:40|757895.1|755895.1|757743.3|755743.3|757915.2|755915.2|757743.3|755743.3|35
1641546770000|2022-01-07 09:12:50|757742.6|755742.6|757758.6|755758.6|757775|755775|757719.5|755719.5|26
1641546780000|2022-01-07 09:13:00|757759.4|755759.4|757761|755761|757794.6|755794.6|757735.8|755735.8|19
1641546790000|2022-01-07 09:13:10|757744|755744|757668.7|755668.7|757744|755744|757652|755652|26
1641546800000|2022-01-07 09:13:20|757659.4|755659.4|757802.5|755802.5|757823.6|755823.6|757659.4|755659.4|26
1641546810000|2022-01-07 09:13:30|757821.6|755821.6|757810|755810|757883.7|755883.7|757790|755790|30
1641546820000|2022-01-07 09:13:40|757844.1|755844.1|757808.2|755808.2|757844.1|755844.1|757808.2|755808.2|18
1641546830000|2022-01-07 09:13:50|757810|755810|757781.9|755781.9|757819.2|755819.2|757763.4|755763.4|26
1641546840000|2022-01-07 09:14:00|757777.9|755777.9|757747.5|755747.5|757781.9|755781.9|757747.5|755747.5|20
1641546850000|2022-01-07 09:14:10|757752.6|755752.6|757783.3|755783.3|757783.3|755783.3|757744.8|755744.8|25
1641546860000|2022-01-07 09:14:20|757784.5|755784.5|757787.5|755787.5|757796|755796|757777.7|755777.7|16
1641546870000|2022-01-07 09:14:30|757787.9|755787.9|757745.7|755745.7|757787.9|755787.9|757744.8|755744.8|25
1641546880000|2022-01-07 09:14:40|757750.4|755750.4|757740.9|755740.9|757793.1|755793.1|757739.5|755739.5|22
1641546890000|2022-01-07 09:14:50|757749|755749|757742.6|755742.6|757794.3|755794.3|757739.9|755739.9|22
1641546900000|2022-01-07 09:15:00|757769.2|755769.2|757573.5|755573.5|757769.2|755769.2|757548.6|755548.6|35
1641546910000|2022-01-07 09:15:10|757574.2|755574.2|757579|755579|757613.8|755613.8|757556.3|755556.3|18
1641546920000|2022-01-07 09:15:20|757661.9|755661.9|757666.6|755666.6|757670.8|755670.8|757617.2|755617.2|26
1641546930000|2022-01-07 09:15:30|757631.4|755631.4|757923.4|755923.4|757930|755930|757612.2|755612.2|35
1641546940000|2022-01-07 09:15:40|757923.2|755923.2|757956.1|755956.1|758004.9|756573.4|757512.9|755877|26
1641546950000|2022-01-07 09:15:50|757985.7|755985.7|758062|756062|758080.2|756080.2|757928.6|755928.6|26
1641546960000|2022-01-07 09:16:00|758031.2|756031.2|757973.3|755973.3|758055.1|756055.1|757973.3|755973.3|25
1641546970000|2022-01-07 09:16:10|757974.3|755974.3|758056|756056|758056|756056|757974.3|755974.3|25
1641546980000|2022-01-07 09:16:20|758041.3|756041.3|758023.3|756023.3|758078.8|756537.5|757537.5|755954.9|33
1641546990000|2022-01-07 09:16:30|758025|756025|757734.4|755734.4|758025|756025|757721.8|755721.8|33
1641547000000|2022-01-07 09:16:40|757753.3|755753.3|757289.8|755289.8|757780.4|755780.4|757178.8|755178.8|37
1641547010000|2022-01-07 09:16:50|757273.9|755273.9|757671.1|755671.1|757707.6|755707.6|757273.9|755273.9|39
1641547020000|2022-01-07 09:17:00|757721.5|755721.5|757436.7|755436.7|757746|755746|757377.7|755377.7|35
1641547030000|2022-01-07 09:17:10|757480.7|755480.7|757359.3|755359.3|757620.8|755620.8|757346.9|755346.9|34
1641547040000|2022-01-07 09:17:20|757351.2|755351.2|757423.5|755423.5|757423.5|755423.5|757351.2|755351.2|27
1641547050000|2022-01-07 09:17:30|757426.1|755426.1|757462.3|755462.3|757462.3|755462.3|757396.7|755396.7|28
1641547060000|2022-01-07 09:17:40|757453|755453|757507|755507|757508.7|755508.7|757440.5|755440.5|28
1641547070000|2022-01-07 09:17:50|757508.7|755508.7|757370.8|755370.8|757508.7|755508.7|757370.8|755370.8|27
1641547080000|2022-01-07 09:18:00|757360|755360|757382.5|755382.5|757400.4|755400.4|757178.8|755178.8|33
1641547090000|2022-01-07 09:18:10|757387.5|755387.5|757379.2|755379.2|757399.8|755399.8|757317.3|755317.3|23
1641547100000|2022-01-07 09:18:20|757378.1|755378.1|757413.3|755413.3|757413.3|755413.3|757354.4|755354.4|19
1641547110000|2022-01-07 09:18:30|757413.7|755413.7|757384.6|755384.6|757413.7|755413.7|757357|755357|26
1641547120000|2022-01-07 09:18:40|757399.1|755399.1|757429.4|755429.4|757430.9|755430.9|757388.3|755388.3|20
1641547130000|2022-01-07 09:18:50|757401|755401|757413.1|755413.1|757434.5|755911.9|756911.9|755379.8|23
1641547140000|2022-01-07 09:19:00|757413.8|755413.8|757318|755318|757414|755414|757318|755318|24
1641547150000|2022-01-07 09:19:10|757322.5|755322.5|757258.7|755258.7|757329.7|755329.7|757251.7|755251.7|27
1641547160000|2022-01-07 09:19:20|757246.6|755246.6|757274.2|755274.2|757288|755288|757235.4|755235.4|21
1641547170000|2022-01-07 09:19:30|757268.6|755268.6|757421.3|755421.3|757439.8|755439.8|757259.9|755259.9|23
1641547180000|2022-01-07 09:19:40|757421.5|755421.5|757381.2|755381.2|757421.5|755421.5|757354.4|755354.4|19
1641547190000|2022-01-07 09:19:50|757383.6|755383.6|757500|755500|757500|755996.9|756992|755347.3|16
1641547200000|2022-01-07 09:20:00|757500.6|755500.6|756979.8|755979.8|757500.6|755994.5|756979.7|755478.7|20
1641547210000|2022-01-07 09:20:10|756979.4|755979.4|757369.2|755369.2|757461.3|755979.4|756956.8|755367.4|25
1641547220000|2022-01-07 09:20:20|757374.7|755374.7|757385.1|755385.1|757385.6|755385.6|757362.5|755362.5|21
1641547230000|2022-01-07 09:20:30|757383.2|755383.2|757378.3|755378.3|757388.1|755388.1|757369.5|755369.5|20
1641547240000|2022-01-07 09:20:40|757378.4|755378.4|757428.3|755428.3|757452.1|755452.1|757378.4|755378.4|17
1641547250000|2022-01-07 09:20:50|757446.7|755446.7|757434.1|755434.1|757469.4|755469.4|757421.6|755421.6|20
1641547260000|2022-01-07 09:21:00|757431.8|755431.8|757630.6|755630.6|757660.9|755660.9|757431.8|755431.8|37
1641547270000|2022-01-07 09:21:10|757658.2|755658.2|757835|755835|757860.2|756173.7|757107.5|755648.6|29
1641547280000|2022-01-07 09:21:20|757823.1|755823.1|758060.7|756060.7|758060.7|756442.4|757317.5|755816.5|32
1641547290000|2022-01-07 09:21:30|758063.5|756063.5|758040.6|756040.6|758085.1|756085.1|757962.5|755962.5|36
1641547300000|2022-01-07 09:21:40|758033.2|756033.2|758024.3|756024.3|758062.5|756062.5|758013.3|756013.3|29
1641547310000|2022-01-07 09:21:50|758021.3|756021.3|758027.5|756027.5|758087.5|756584|757571.2|756007.1|23
1641547320000|2022-01-07 09:22:00|758025.6|756025.6|758083.4|756083.4|758083.4|756583.2|757563.3|755997|23
1641547330000|2022-01-07 09:22:10|758061.1|756061.1|758080.2|756080.2|758090.2|756584.2|757564.4|756061.1|30
1641547340000|2022-01-07 09:22:20|758081.3|756081.3|757584.9|756584.9|758099.7|756610.3|757584.9|756081.3|22
1641547350000|2022-01-07 09:22:30|757635.7|756635.7|757631.7|756631.7|758121.1|756635.7|757610.1|756120|24
1641547360000|2022-01-07 09:22:40|758101.7|756101.7|758098.3|756098.3|758101.7|756600.2|757584.1|756076|27
1641547370000|2022-01-07 09:22:50|758089.1|756089.1|758081|756081|758101.4|756101.4|758075|756075|19
1641547380000|2022-01-07 09:23:00|758087|756087|758096.7|756096.7|758099.8|756595.7|757579|756085|19
1641547390000|2022-01-07 09:23:10|758093|756093|757600.2|756600.2|758095.3|756601|757599.6|756089.9|15
1641547400000|2022-01-07 09:23:20|757599.8|756599.8|758061.7|756061.7|758090.5|756599.8|757535|756039.4|18
1641547410000|2022-01-07 09:23:30|758058.6|756058.6|757581.2|756581.2|758061.5|756581.2|757539|756028.3|15
1641547420000|2022-01-07 09:23:40|757586.7|756586.7|758095.7|756095.7|758105|756586.7|757581.4|756074.9|19
1641547430000|2022-01-07 09:23:50|758089.5|756089.5|757458.8|756458.8|758095.6|756471.1|757449.2|755940.7|29
1641547440000|2022-01-07 09:24:00|757998|755998|757838.3|755838.3|757999.1|756451.6|757433.7|755838.3|32
1641547450000|2022-01-07 09:24:10|757843.3|755843.3|757866.2|755866.2|757878.2|755878.2|757828.7|755828.7|22
1641547460000|2022-01-07 09:24:20|757868.8|755868.8|757884.7|755884.7|757906.4|755906.4|757866.6|755866.6|18
1641547470000|2022-01-07 09:24:30|757885|755885|757938.7|755938.7|757952.3|755952.3|757883.5|755883.5|21
1641547480000|2022-01-07 09:24:40|757921.7|755921.7|757921.3|755921.3|757931.9|755931.9|757920.5|755920.5|16
1641547490000|2022-01-07 09:24:50|757922.6|755922.6|757914.8|755914.8|757953.3|755953.3|757911|755911|23
1641547500000|2022-01-07 09:25:00|757940.8|755940.8|757819.9|755819.9|757940.8|755940.8|757814.7|755814.7|25
1641547510000|2022-01-07 09:25:10|757819.3|755819.3|757812.4|755812.4|757838.1|755838.1|757802.6|755802.6|25
1641547520000|2022-01-07 09:25:20|757809.8|755809.8|757773|755773|757811.3|755811.3|757769.7|755769.7|22
1641547530000|2022-01-07 09:25:30|757780|755780|757467.6|755467.6|757781.3|756189|757189|755457.2|29
1641547540000|2022-01-07 09:25:40|757472.9|755472.9|757554.3|755554.3|757575|755575|757463.1|755463.1|21
1641547550000|2022-01-07 09:25:50|757538|755538|757528.7|755528.7|757557.5|755557.5|757512.4|755512.4|19
1641547560000|2022-01-07 09:26:00|757534.5|755534.5|757549.3|755549.3|757561.2|755561.2|757520.5|755520.5|28
1641547570000|2022-01-07 09:26:10|757549.8|755549.8|757043.1|756043.1|757553.1|756065.1|757043|755548.4|21
1641547580000|2022-01-07 09:26:20|757043.2|756043.2|757547.7|755547.7|757551.3|756045.1|757043.2|755542.2|22
1641547590000|2022-01-07 09:26:30|757548|755548|757540.3|755540.3|757549.8|755549.8|757540.1|755540.1|19
1641547600000|2022-01-07 09:26:40|757542|755542|757536.6|755536.6|757544|756024.3|757022.5|755509.9|24
1641547610000|2022-01-07 09:26:50|757538.4|755538.4|757531.5|755531.5|757541.3|755541.3|757521.6|755521.6|15
1641547620000|2022-01-07 09:27:00|757534|755534|757529.8|755529.8|757538.5|755995.1|756946.8|755444.1|31
1641547630000|2022-01-07 09:27:10|757522.1|755522.1|757540.6|755540.6|757544.4|756029.6|757007|755522.1|26
1641547640000|2022-01-07 09:27:20|757549.2|755549.2|757686.5|755686.5|757686.5|756176.2|757144.9|755544.2|26
1641547650000|2022-01-07 09:27:30|757689.2|755689.2|757515.6|755515.6|757696|755998.9|756998.9|755487.5|30
1641547660000|2022-01-07 09:27:40|757516.3|755516.3|757674.2|755674.2|757685|755685|757512.5|755512.5|33
1641547670000|2022-01-07 09:27:50|757692.3|755692.3|757693|755693|757703.1|755703.1|757686.3|755686.3|21
1641547680000|2022-01-07 09:28:00|757690.6|755690.6|757366.4|755366.4|757696|755696|757358.6|755358.6|26
1641547690000|2022-01-07 09:28:10|757366.5|755366.5|757293.5|755293.5|757372.4|755372.4|757276.2|755276.2|35
1641547700000|2022-01-07 09:28:20|757285.3|755285.3|757270.5|755270.5|757287|755287|757249.5|755249.5|36
1641547710000|2022-01-07 09:28:30|757275.7|755275.7|757318.6|755318.6|757335.5|755335.5|757263.3|755263.3|23
1641547720000|2022-01-07 09:28:40|757322.4|755322.4|757332.7|755332.7|757355.3|755846.8|756846.6|755311.9|21
1641547730000|2022-01-07 09:28:50|757335|755335|757362.1|755362.1|757377.2|755377.2|757323.9|755323.9|24
1641547740000|2022-01-07 09:29:00|757362.5|755362.5|757341.8|755341.8|757362.5|755362.5|757327.5|755327.5|27
1641547750000|2022-01-07 09:29:10|757340.3|755340.3|757352.5|755352.5|757377.2|755851|756847.8|755340.3|27
1641547760000|2022-01-07 09:29:20|757355.5|755355.5|757373.8|755373.8|757392.4|755392.4|757343.5|755343.5|18
1641547770000|2022-01-07 09:29:30|757370.8|755370.8|757406.6|755406.6|757423.3|755423.3|757366.1|755366.1|25
1641547780000|2022-01-07 09:29:40|757416|755416|757409.8|755409.8|757433.2|755433.2|757393.8|755393.8|22
1641547790000|2022-01-07 09:29:50|757403.3|755403.3|757414.3|755414.3|757430.4|755915.2|756915.2|755403.3|24
1641547800000|2022-01-07 09:30:00|757403.3|755403.3|757359.9|755359.9|757407.8|755407.8|757349.2|755349.2|28
1641547810000|2022-01-07 09:30:10|757318.9|755318.9|757387|755387|757387|755387|757311.3|755311.3|15
1641547820000|2022-01-07 09:30:20|757319.8|755319.8|757080.5|755080.5|757362.4|755362.4|757080.5|755080.5|15
1641547830000|2022-01-07 09:30:30|757019.2|755019.2|757119.7|755119.7|757119.7|755119.7|757011.9|755011.9|33
1641547840000|2022-01-07 09:30:40|757119.3|755119.3|757101.5|755101.5|757133.3|755133.3|757064.8|755064.8|29
1641547850000|2022-01-07 09:30:50|757104.3|755104.3|757166|755166|757176.5|755176.5|757097.2|755097.2|30
1641547860000|2022-01-07 09:31:00|757163|755163|757085.4|755085.4|757170.9|755170.9|757064.4|755064.4|26
1641547870000|2022-01-07 09:31:10|757075.7|755075.7|757108.3|755108.3|757151.4|755151.4|757061.1|755061.1|25
1641547880000|2022-01-07 09:31:20|757156.7|755156.7|757037.5|755037.5|757156.7|755156.7|757033.7|755033.7|16
1641547890000|2022-01-07 09:31:30|757037.7|755037.7|757038.3|755038.3|757043.7|755043.7|757028.2|755028.2|29
1641547900000|2022-01-07 09:31:40|757039.8|755039.8|757115.4|755115.4|757115.4|755470.9|756470.9|755008|29
1641547910000|2022-01-07 09:31:50|757115.7|755115.7|757101.8|755101.8|757141|755141|757061.3|755061.3|29
1641547920000|2022-01-07 09:32:00|757108|755108|757113.4|755113.4|757125.1|755125.1|757088.1|755088.1|9
1641547930000|2022-01-07 09:32:10|757018.3|755018.3|756962.9|754962.9|757021|755021|756920|754920|33
1641547940000|2022-01-07 09:32:20|756952.9|754952.9|756453.2|755453.2|756981|755453.2|756453.2|754827.1|25
1641547950000|2022-01-07 09:32:30|756993|754993|756908|754908|756995|755480.4|756469.4|754879.9|17
1641547960000|2022-01-07 09:32:40|756942.5|754942.5|756860.2|754860.2|756942.5|755395.7|756395.7|754834.9|27
1641547970000|2022-01-07 09:32:50|756878.4|754878.4|756914|754914|756924.4|754924.4|756855.7|754855.7|25
1641547980000|2022-01-07 09:33:00|756887.8|754887.8|756858.1|754858.1|756902.5|755356.3|756356.3|754838.7|24
1641547990000|2022-01-07 09:33:10|756851.3|754851.3|756915.3|754915.3|756943|754943|756850.9|754850.9|24
1641548000000|2022-01-07 09:33:20|756922.9|754922.9|756983.3|754983.3|756985|754985|756882|754882|22
1641548010000|2022-01-07 09:33:30|756985|754985|756941.5|754941.5|756985|754985|756920.7|754920.7|19
1641548020000|2022-01-07 09:33:40|756954.7|754954.7|756880|754880|756954.7|755379.8|756340.7|754812.6|30
1641548030000|2022-01-07 09:33:50|756861|754861|756819|754819|756900|755355.2|756355.2|754782.7|23
1641548040000|2022-01-07 09:34:00|756839.6|754839.6|756712.2|754712.2|756839.6|755279.8|756261.8|754712.2|28
1641548050000|2022-01-07 09:34:10|756709.4|754709.4|756782.4|754782.4|756806.2|755265.4|756194.9|754707.9|28
1641548060000|2022-01-07 09:34:20|756788.2|754788.2|756253.6|755253.6|756824.1|755303.4|756238.8|754703.9|31
1641548070000|2022-01-07 09:34:30|756241|755241|756596.6|754596.6|756765.5|755264.8|756118|754584.4|29
1641548080000|2022-01-07 09:34:40|756604|754604|756528.9|754528.9|756615.3|755128.4|756086.2|754528.9|28
1641548090000|2022-01-07 09:34:50|756548.2|754548.2|756040.8|755040.8|756582.5|755075.7|756031|754492.7|24
1641548100000|2022-01-07 09:35:00|756031.1|755031.1|756610.1|754610.1|756629.8|755092.1|756011.6|754553.6|27
1641548110000|2022-01-07 09:35:10|756615.5|754615.5|756668.9|754668.9|756732.3|755162.7|756098.6|754615.5|34
1641548120000|2022-01-07 09:35:20|756635|754635|756584.1|754584.1|756635|755098.6|756039.9|754532.9|28
1641548130000|2022-01-07 09:35:30|756574.6|754574.6|756640.4|754640.4|756658.4|755098.3|756062.4|754566.2|30
1641548140000|2022-01-07 09:35:40|756635|754635|756728.1|754728.1|756728.1|755203.1|756203.1|754635|34
1641548150000|2022-01-07 09:35:50|756722.1|754722.1|756729.6|754729.6|756793.2|755272.5|756188.1|754557.7|37
1641548160000|2022-01-07 09:36:00|756697.7|754697.7|756796.1|754796.1|756796.1|754796.1|756665.1|754665.1|33
1641548170000|2022-01-07 09:36:10|756769|754769|756794.1|754794.1|756825|754825|756704.8|754704.8|31
1641548180000|2022-01-07 09:36:20|756804.9|754804.9|756755.2|754755.2|756808.4|755290.5|756278|754726.7|35
1641548190000|2022-01-07 09:36:30|756781.5|754781.5|756787.7|754787.7|756811.4|754811.4|756767|754767|29
1641548200000|2022-01-07 09:36:40|756786.1|754786.1|756801.5|754801.5|756829.7|755337.5|756302.8|754771.8|29
1641548210000|2022-01-07 09:36:50|756347.5|755347.5|756347.3|755347.3|756864.9|755357.1|756318.2|754816|24
1641548220000|2022-01-07 09:37:00|756856.1|754856.1|756894.7|754894.7|756894.7|755372.9|756324.5|754841.7|28
1641548230000|2022-01-07 09:37:10|756358.1|755358.1|756346|755346|756880.5|755374.2|756344.5|754874.1|19
1641548240000|2022-01-07 09:37:20|756873.2|754873.2|756364.6|755364.6|756873.2|755364.6|756353.6|754864.9|11
1641548250000|2022-01-07 09:37:30|756367.7|755367.7|756352.2|755352.2|756895.3|755375.6|756338.4|754853.5|29
1641548260000|2022-01-07 09:37:40|756362.6|755362.6|756375|755375|756893.8|755411.1|756345.9|754893.8|23
1641548270000|2022-01-07 09:37:50|756387.5|755387.5|756429|755429|756964.7|755450|756379|754924.4|27
1641548280000|2022-01-07 09:38:00|756422.5|755422.5|756384.9|755384.9|756422.5|755422.5|756380|755380|14
1641548290000|2022-01-07 09:38:10|756406|755406|756420.2|755420.2|756927.4|755423.9|756391.5|754903.1|27
1641548300000|2022-01-07 09:38:20|756421.2|755421.2|756416.3|755416.3|756963.5|755440.7|756397.4|754963.5|26
1641548310000|2022-01-07 09:38:30|756413.7|755413.7|756898.8|754898.8|756933.2|755447.5|756372.4|754856.7|35
1641548320000|2022-01-07 09:38:40|756870.1|754870.1|756876.6|754876.6|756906|755366.1|756349.9|754841.1|24
1641548330000|2022-01-07 09:38:50|756871.9|754871.9|756797.8|754797.8|756890.7|755388.8|756356.7|754725.6|26
1641548340000|2022-01-07 09:39:00|756800.2|754800.2|756861.6|754861.6|756897.6|755385.8|756385.7|754796.9|25
1641548350000|2022-01-07 09:39:10|756861|754861|756861|754861|756892|755375|756375|754850.4|25
1641548360000|2022-01-07 09:39:20|756862.6|754862.6|756885|754885|756892.1|755380|756375|754857.4|18
1641548370000|2022-01-07 09:39:30|756886.8|754886.8|756858.4|754858.4|756886.8|754886.8|756830.9|754830.9|23
1641548380000|2022-01-07 09:39:40|756867|754867|756794.7|754794.7|756877.2|755297.7|756297.7|754750.7|20
1641548390000|2022-01-07 09:39:50|756821|754821|756816.4|754816.4|756835|754835|756762.9|754762.9|23
1641548400000|2022-01-07 09:40:00|756823|754823|756802.6|754802.6|756823|755210.7|756210.7|754650.8|27
1641548410000|2022-01-07 09:40:10|756776|754776|756810.4|754810.4|756858|755355|756355|754775.1|31
1641548420000|2022-01-07 09:40:20|756811.6|754811.6|756863.7|754863.7|756863.7|754863.7|756786.2|754786.2|27
1641548430000|2022-01-07 09:40:30|756858.1|754858.1|756308.7|755308.7|756859.5|755308.7|756308.7|754684.8|32
1641548440000|2022-01-07 09:40:40|756759.6|754759.6|756831.1|754831.1|756871|754871|756759.6|754759.6|29
1641548450000|2022-01-07 09:40:50|756836.5|754836.5|756858.4|754858.4|756861.6|755313.5|756313.5|754800.9|32
1641548460000|2022-01-07 09:41:00|756872.4|754872.4|756856.1|754856.1|756888.9|754888.9|756849.2|754849.2|23
1641548470000|2022-01-07 09:41:10|756856|754856|756954.4|754954.4|756974.4|755471.6|756471.6|754828.9|28
1641548480000|2022-01-07 09:41:20|756950.2|754950.2|756938.8|754938.8|756973.2|754973.2|756923.4|754923.4|24
1641548490000|2022-01-07 09:41:30|756974.1|754974.1|756991.5|754991.5|756998.6|755493|756449.2|754951|32
1641548500000|2022-01-07 09:41:40|756991.1|754991.1|756849.1|754849.1|756997.5|755332.8|756332.8|754812.1|27
1641548510000|2022-01-07 09:41:50|756905|754905|756384.8|755384.8|756915.4|755402.1|756377.8|754868.5|20
1641548520000|2022-01-07 09:42:00|756879.5|754879.5|756861.4|754861.4|756898.7|754898.7|756849.9|754849.9|27
1641548530000|2022-01-07 09:42:10|756869.2|754869.2|756875|754875|756875|754875|756845.5|754845.5|19
1641548540000|2022-01-07 09:42:20|756866|754866|756860.4|754860.4|756866|754866|756849.5|754849.5|19
1641548550000|2022-01-07 09:42:30|756859.7|754859.7|756863|754863|756878.9|754878.9|756828|754828|23
1641548560000|2022-01-07 09:42:40|756864.3|754864.3|756869|754869|756873.1|754873.1|756859.4|754859.4|16
1641548570000|2022-01-07 09:42:50|756874.7|754874.7|756882.5|754882.5|756894.3|754894.3|756869.8|754869.8|23
1641548580000|2022-01-07 09:43:00|756881.8|754881.8|756787.3|754787.3|756893|755283.4|756279.8|754787.3|19
1641548590000|2022-01-07 09:43:10|756785.1|754785.1|756809.9|754809.9|756809.9|755321.1|756298.7|754785.1|16
1641548600000|2022-01-07 09:43:20|756312|755312|756887.2|754887.2|756887.2|755370.4|756312|754843.4|28
1641548610000|2022-01-07 09:43:30|756891.8|754891.8|756709.2|754709.2|756901.2|754901.2|756636.5|754636.5|31
1641548620000|2022-01-07 09:43:40|756730.6|754730.6|756748.8|754748.8|756775.8|754775.8|756730.6|754730.6|28
1641548630000|2022-01-07 09:43:50|756766.4|754766.4|756772.8|754772.8|756788.5|754788.5|756746.2|754746.2|22
1641548640000|2022-01-07 09:44:00|756776.5|754776.5|756289.3|755289.3|756884|755289.3|756289.3|754776.5|32
1641548650000|2022-01-07 09:44:10|756834.1|754834.1|756800.5|754800.5|756834.2|755290.2|756287.1|754782.7|22
1641548660000|2022-01-07 09:44:20|756794.6|754794.6|756830.2|754830.2|756830.2|754830.2|756781.1|754781.1|21
1641548670000|2022-01-07 09:44:30|756821.1|754821.1|757037.4|755037.4|757038.9|755038.9|756807.5|754807.5|27
1641548680000|2022-01-07 09:44:40|757036.2|755036.2|757032.6|755032.6|757078.9|755571.2|756543.2|755026.7|23
1641548690000|2022-01-07 09:44:50|757037.7|755037.7|757123.7|755123.7|757126.2|755608.6|756601.1|755037.6|21
1641548700000|2022-01-07 09:45:00|757123.3|755123.3|756660|755660|757123.3|755660|756593|755122.5|26
1641548710000|2022-01-07 09:45:10|756643.9|755643.9|757044.6|756044.6|757522.4|756046.9|756642.5|755290.7|37
1641548720000|2022-01-07 09:45:20|757573.4|755573.4|757671.9|755671.9|757712.4|756180.2|757097.3|755573.4|33
1641548730000|2022-01-07 09:45:30|757683.5|755683.5|757641.4|755641.4|757694.2|756159.6|757156.6|755570.8|35
1641548740000|2022-01-07 09:45:40|757662.1|755662.1|757662.3|755662.3|757704.1|756174.8|757157.7|755641.1|29
1641548750000|2022-01-07 09:45:50|757663.1|755663.1|757487.9|755487.9|757663.1|755663.1|757436.5|755436.5|31
1641548760000|2022-01-07 09:46:00|757489.5|755489.5|757376.1|755376.1|757514.5|755514.5|757327.5|755327.5|34
1641548770000|2022-01-07 09:46:10|757359.4|755359.4|757470.1|755470.1|757472.4|755472.4|757358.4|755358.4|26
1641548780000|2022-01-07 09:46:20|757459.1|755459.1|757448.7|755448.7|757467.7|755975.4|756947.2|755448.7|23
1641548790000|2022-01-07 09:46:30|757440.4|755440.4|756974.9|755974.9|757457.8|755980.4|756968.4|755440.4|22
1641548800000|2022-01-07 09:46:40|756982|755982|757342.8|755342.8|757406.4|755989.4|756965.4|755323|24
1641548810000|2022-01-07 09:46:50|757333.3|755333.3|757210.1|755210.1|757375|755375|757210.1|755210.1|27
1641548820000|2022-01-07 09:47:00|757213.5|755213.5|757235|755235|757268.2|755268.2|757213.5|755213.5|30
1641548830000|2022-01-07 09:47:10|757252.9|755252.9|757243.6|755243.6|757252.9|755252.9|757198.2|755198.2|18
1641548840000|2022-01-07 09:47:20|757212.2|755212.2|757265.7|755265.7|757265.7|755265.7|757212.2|755212.2|15
1641548850000|2022-01-07 09:47:30|757257.7|755257.7|757401.3|755401.3|757403|755403|757257.7|755257.7|28
1641548860000|2022-01-07 09:47:40|757390.7|755390.7|756906.7|755906.7|757398.3|755906.7|756906.7|755370.9|16
1641548870000|2022-01-07 09:47:50|756888|755888|757415.6|755415.6|757415.6|755910.8|756886.7|755391.5|23
1641548880000|2022-01-07 09:48:00|757413.1|755413.1|757349.8|755349.8|757413.1|755858.5|756839.9|755326.3|27
1641548890000|2022-01-07 09:48:10|757349.6|755349.6|757356.4|755356.4|757362.6|755362.6|757349.6|755349.6|16
1641548900000|2022-01-07 09:48:20|757356.9|755356.9|757381.8|755381.8|757392|755392|757356.9|755356.9|20
1641548910000|2022-01-07 09:48:30|757369.3|755369.3|757385|755385|757385|755385|757358.8|755358.8|19
1641548920000|2022-01-07 09:48:40|757379.3|755379.3|757386|755386|757399|755399|757353.7|755353.7|21
1641548930000|2022-01-07 09:48:50|757374.8|755374.8|757370.7|755370.7|757411.5|755881.8|756881.8|755366.7|24
1641548940000|2022-01-07 09:49:00|757367.9|755367.9|756860.4|755860.4|757376.2|755891.5|756860.4|755349.6|23
1641548950000|2022-01-07 09:49:10|757437.8|755437.8|757059.2|756059.2|757539.1|756059.2|757023.4|755416.8|30
1641548960000|2022-01-07 09:49:20|757062.4|756062.4|757743.3|755743.3|757743.3|756151.6|757062.4|755646.6|25
1641548970000|2022-01-07 09:49:30|757745.6|755745.6|757769|755769|757777.8|755777.8|757738.7|755738.7|27
1641548980000|2022-01-07 09:49:40|757769.5|755769.5|757764.6|755764.6|757779.4|755779.4|757761|755761|26
1641548990000|2022-01-07 09:49:50|757776.7|755776.7|757983.7|755983.7|758067.1|756362.6|757275.5|755760.2|33
1641549000000|2022-01-07 09:50:00|757986|755986|757934.1|755934.1|757986|755986|757929.7|755929.7|34
1641549010000|2022-01-07 09:50:10|757933.8|755933.8|758107.1|756107.1|758107.1|756595.4|757511.5|755933.8|27
1641549020000|2022-01-07 09:50:20|758096|756096|758060.3|756060.3|758096|756096|758059.4|756059.4|24
1641549030000|2022-01-07 09:50:30|758059.3|756059.3|758055.1|756055.1|758059.8|756059.8|758042.4|756042.4|20
1641549040000|2022-01-07 09:50:40|758052.1|756052.1|758052|756052|758058.2|756058.2|758044.5|756044.5|15
1641549050000|2022-01-07 09:50:50|758052.7|756052.7|758110.7|756110.7|758110.7|756110.7|758049|756049|19
1641549060000|2022-01-07 09:51:00|758106.9|756106.9|757645.8|756645.8|758110.4|756645.8|757601.5|756102.9|20
1641549070000|2022-01-07 09:51:10|757648|756648|757631.9|756631.9|758130.2|756650.9|757620.7|756130.2|27
1641549080000|2022-01-07 09:51:20|757630|756630|757642.5|756642.5|757642.5|756642.5|757624.3|756624.3|25
1641549090000|2022-01-07 09:51:30|758104.5|756104.5|758077.6|756077.6|758104.5|756104.5|758062|756062|24
1641549100000|2022-01-07 09:51:40|758081.1|756081.1|758088.4|756088.4|758093.1|756093.1|758061.8|756061.8|28
1641549110000|2022-01-07 09:51:50|758092.2|756092.2|758083.4|756083.4|758096.2|756096.2|758064|756064|21
1641549120000|2022-01-07 09:52:00|758086.9|756086.9|758088.3|756088.3|758090.6|756090.6|758067.2|756067.2|15
1641549130000|2022-01-07 09:52:10|758093.2|756093.2|758085.6|756085.6|758095.9|756095.9|758078.1|756078.1|20
1641549140000|2022-01-07 09:52:20|758089.8|756089.8|758088.8|756088.8|758092.4|756092.4|758079.7|756079.7|18
1641549150000|2022-01-07 09:52:30|758089.5|756089.5|758121.7|756121.7|758125.7|756632.1|757602.8|756075.3|23
1641549160000|2022-01-07 09:52:40|758121.9|756121.9|758121.7|756121.7|758126.3|756126.3|758113.5|756113.5|12
1641549170000|2022-01-07 09:52:50|758121.9|756121.9|757636.7|756636.7|758127.8|756641|757615.2|756121.9|22
1641549180000|2022-01-07 09:53:00|757636.8|756636.8|758118.5|756118.5|758127.1|756636.8|757604.8|756115.1|22
1641549190000|2022-01-07 09:53:10|758119.2|756119.2|757630.1|756630.1|758125.6|756630.1|757630.1|756116.7|13
1641549200000|2022-01-07 09:53:20|757612.9|756612.9|757626.7|756626.7|757626.7|756626.7|757604.1|756604.1|14
1641549210000|2022-01-07 09:53:30|757625.5|756625.5|757649.3|756649.3|757649.3|756649.3|757623.6|756623.6|20
1641549220000|2022-01-07 09:53:40|757650.5|756650.5|757560.9|756560.9|757675.4|756675.4|757548.9|756548.9|22
1641549230000|2022-01-07 09:53:50|757554.9|756554.9|758097.7|756097.7|758099.6|756554.9|757546|756082.8|20
1641549240000|2022-01-07 09:54:00|758083.3|756083.3|758084.5|756084.5|758100|756100|758069.2|756069.2|21
1641549250000|2022-01-07 09:54:10|758082.3|756082.3|758106.2|756106.2|758106.2|756106.2|758082.3|756082.3|15
1641549260000|2022-01-07 09:54:20|758108.1|756108.1|758103.4|756103.4|758110|756601.7|757578.3|756101.7|20
1641549270000|2022-01-07 09:54:30|758101.7|756101.7|758108|756108|758108|756108|758072|756072|19
1641549280000|2022-01-07 09:54:40|758115.2|756115.2|758092.8|756092.8|758115.2|756115.2|758073.2|756073.2|21
1641549290000|2022-01-07 09:54:50|758092.9|756092.9|758086.9|756086.9|758094.8|756094.8|758075.5|756075.5|17
1641549300000|2022-01-07 09:55:00|758090.8|756090.8|758083.3|756083.3|758096.9|756096.9|758056.6|756056.6|20
1641549310000|2022-01-07 09:55:10|758073.3|756073.3|758044.6|756044.6|758073.3|756569.3|757552|756043.7|15
1641549320000|2022-01-07 09:55:20|758051.8|756051.8|758054.5|756054.5|758061.4|756564.2|757553|756051.8|23
1641549330000|2022-01-07 09:55:30|758056.5|756056.5|758041.3|756041.3|758056.5|756553.1|757529.6|756030|21
1641549340000|2022-01-07 09:55:40|758037.6|756037.6|757523.3|756523.3|758043.2|756529|757515|756033.4|18
1641549350000|2022-01-07 09:55:50|757521.2|756521.2|757540.9|756540.9|757550.2|756550.2|757520.9|756520.9|11
1641549360000|2022-01-07 09:56:00|757550.6|756550.6|757544.4|756544.4|757550.9|756550.9|757539.3|756539.3|11
1641549370000|2022-01-07 09:56:10|757545.3|756545.3|757533.7|756533.7|757551.5|756551.5|757533.7|756533.7|16
1641549380000|2022-01-07 09:56:20|757532.3|756532.3|757541.3|756541.3|757541.6|756541.6|757532|756532|11
1641549390000|2022-01-07 09:56:30|757540.9|756540.9|757532.7|756532.7|757540.9|756540.9|757531|756531|7
1641549400000|2022-01-07 09:56:40|757533.6|756533.6|757549.7|756549.7|757549.7|756549.7|757481.2|756481.2|20
1641549410000|2022-01-07 09:56:50|757550|756550|757526.7|756526.7|757550.2|756550.2|757522.2|756522.2|10
1641549420000|2022-01-07 09:57:00|757534|756534|757931|755931|757963.1|756534|757482.6|755869.4|21
1641549430000|2022-01-07 09:57:10|757931.5|755931.5|757919.9|755919.9|757944.3|755944.3|757913.1|755913.1|24
1641549440000|2022-01-07 09:57:20|757916.6|755916.6|757831|755831|757929.2|755929.2|757831|755831|21
1641549450000|2022-01-07 09:57:30|757829.2|755829.2|757851|755851|757852.4|755852.4|757829.2|755829.2|24
1641549460000|2022-01-07 09:57:40|757843.1|755843.1|757820.1|755820.1|757844.1|755844.1|757820.1|755820.1|21
1641549470000|2022-01-07 09:57:50|757833.8|755833.8|757788.5|755788.5|757833.8|755833.8|757776.6|755776.6|28
1641549480000|2022-01-07 09:58:00|757787.6|755787.6|757734.1|755734.1|757787.6|755787.6|757734.1|755734.1|19
1641549490000|2022-01-07 09:58:10|757742.6|755742.6|757575.7|755575.7|757745|755745|757575.7|755575.7|29
1641549500000|2022-01-07 09:58:20|757574.4|755574.4|757506.8|755506.8|757606.2|755606.2|757506.8|755506.8|15
1641549510000|2022-01-07 09:58:30|757558.9|755558.9|757487|755487|757573.8|755573.8|757483.5|755483.5|25
1641549520000|2022-01-07 09:58:40|757496.3|755496.3|757513.5|755513.5|757513.5|755513.5|757483.3|755483.3|12
1641549530000|2022-01-07 09:58:50|757512.6|755512.6|757483.4|755483.4|757513.5|755513.5|757459.9|755459.9|15
1641549540000|2022-01-07 09:59:00|757488.3|755488.3|757618|755618|757618|755618|757488.3|755488.3|27
1641549550000|2022-01-07 09:59:10|757614.7|755614.7|757684.3|755684.3|757684.3|756099|757099|755614.7|27
1641549560000|2022-01-07 09:59:20|757683.2|755683.2|757675.5|755675.5|757686.7|755686.7|757672.2|755672.2|16
1641549570000|2022-01-07 09:59:30|757674.8|755674.8|757739.9|755739.9|757747.9|755747.9|757632|755632|30
1641549580000|2022-01-07 09:59:40|757748.8|755748.8|757766.2|755766.2|757773.4|755773.4|757742.6|755742.6|19
1641549590000|2022-01-07 09:59:50|757761.5|755761.5|757829.6|755829.6|757871.3|755871.3|757727.4|755727.4|25
1641549600000|2022-01-07 10:00:00|757830.9|755830.9|757666.1|755666.1|757855.6|755855.6|757666.1|755666.1|32
1641549610000|2022-01-07 10:00:10|757656.9|755656.9|757595|755595|757658.2|755658.2|757567.4|755567.4|31
1641549620000|2022-01-07 10:00:20|757591.7|755591.7|757601.2|755601.2|757601.6|755601.6|757584.3|755584.3|22
1641549630000|2022-01-07 10:00:30|757602.4|755602.4|757619.2|755619.2|757619.2|755619.2|757581.9|755581.9|20
1641549640000|2022-01-07 10:00:40|757637.5|755637.5|757659.7|755659.7|757670.8|755670.8|757634|755634|20
1641549650000|2022-01-07 10:00:50|757662.7|755662.7|757646.6|755646.6|757662.7|755662.7|757629.5|755629.5|18
1641549660000|2022-01-07 10:01:00|757639|755639|757472.2|755472.2|757639|756102.8|757102.8|755472.2|27
1641549670000|2022-01-07 10:01:10|757483.4|755483.4|757470.9|755470.9|757484.4|755484.4|757456.7|755456.7|20
1641549680000|2022-01-07 10:01:20|757475.3|755475.3|757470.8|755470.8|757487.4|755487.4|757470.8|755470.8|17
1641549690000|2022-01-07 10:01:30|757469.1|755469.1|757520.5|755520.5|757520.5|755520.5|757467.1|755467.1|23
1641549700000|2022-01-07 10:01:40|757518.1|755518.1|757584.6|755584.6|757584.6|755584.6|757515.1|755515.1|21
1641549710000|2022-01-07 10:01:50|757589.7|755589.7|757665.5|755665.5|757675.4|755675.4|757581.4|755581.4|19
1641549720000|2022-01-07 10:02:00|757664.8|755664.8|757337.8|756337.8|757837.5|756339.9|757326.2|755631|35
1641549730000|2022-01-07 10:02:10|757853.8|755853.8|758021.1|756021.1|758021.1|756493.9|757330.1|755824.3|36
1641549740000|2022-01-07 10:02:20|758020.3|756020.3|757518.2|756518.2|758045.7|756564.4|757445.5|755958.2|32
1641549750000|2022-01-07 10:02:30|757531.1|756531.1|757534.3|756534.3|757552.5|756552.5|757522.1|756522.1|22
1641549760000|2022-01-07 10:02:40|757547.8|756547.8|757958.7|755958.7|757990.6|756548.1|757505.3|755933.3|20
1641549770000|2022-01-07 10:02:50|757961.3|755961.3|757941.9|755941.9|757986.5|755986.5|757931.6|755931.6|18
1641549780000|2022-01-07 10:03:00|757941.4|755941.4|758037|756037|758037|756536.3|757504|755941.4|19
1641549790000|2022-01-07 10:03:10|758047.9|756047.9|757510.2|756510.2|758047.9|756554.4|757510.2|755854.8|28
1641549800000|2022-01-07 10:03:20|757543.8|756543.8|757569.2|756569.2|757569.2|756569.2|757531.7|756531.7|19
1641549810000|2022-01-07 10:03:30|757556.1|756556.1|757630.3|756630.3|758143.5|756647.3|757535|756141|20
1641549820000|2022-01-07 10:03:40|758168.1|756168.1|758160.9|756160.9|758168.1|756654.6|757597.2|756149.4|18
1641549830000|2022-01-07 10:03:50|758164.4|756164.4|757690.8|756690.8|758225.5|756702.4|757679.7|756164.4|19
1641549840000|2022-01-07 10:04:00|757687.9|756687.9|757719.2|756719.2|758208.3|756719.2|757686.3|756204|21
1641549850000|2022-01-07 10:04:10|757719.7|756719.7|757686.3|756686.3|757732.8|756732.8|757686.3|756686.3|20
1641549860000|2022-01-07 10:04:20|757686.2|756686.2|758295.1|756295.1|758301|756717.8|757686.2|756259.1|28
1641549870000|2022-01-07 10:04:30|758291|756291|758298.1|756298.1|758298.9|756298.9|758288.2|756288.2|23
1641549880000|2022-01-07 10:04:40|758299.5|756299.5|758281.1|756281.1|758299.5|756788|757736.9|756258.9|22
1641549890000|2022-01-07 10:04:50|758286.3|756286.3|758404.2|756404.2|758431.5|756871.2|757835.1|756286.3|21
1641549900000|2022-01-07 10:05:00|758404.7|756404.7|758494.5|756494.5|758494.8|756494.8|758388.4|756388.4|23
1641549910000|2022-01-07 10:05:10|758494.7|756494.7|758475|756475|758505|756505|758432.4|756432.4|19
1641549920000|2022-01-07 10:05:20|758472.6|756472.6|758049.5|757049.5|758549.4|757049.5|758009.3|756472.6|17
1641549930000|2022-01-07 10:05:30|758501.1|756501.1|758438.7|756438.7|758522.1|756522.1|758401.9|756401.9|20
1641549940000|2022-01-07 10:05:40|758423.9|756423.9|758529.2|756529.2|758529.2|756529.2|758385.5|756385.5|32
1641549950000|2022-01-07 10:05:50|758529.1|756529.1|758506.7|756506.7|758530.4|756530.4|758492.8|756492.8|25
1641549960000|2022-01-07 10:06:00|758509.2|756509.2|757994.3|756994.3|758509.2|756994.3|757939.6|756499|16
1641549970000|2022-01-07 10:06:10|758492.9|756492.9|758195.2|756195.2|758492.9|756492.9|758168.6|756168.6|29
1641549980000|2022-01-07 10:06:20|758199.2|756199.2|758228.2|756228.2|758238.8|756238.8|758195.4|756195.4|31
1641549990000|2022-01-07 10:06:30|758229.2|756229.2|758194.2|756194.2|758229.2|756229.2|758172.5|756172.5|14
1641550000000|2022-01-07 10:06:40|758200.2|756200.2|758224.8|756224.8|758254.5|756254.5|758168.2|756168.2|24
1641550010000|2022-01-07 10:06:50|758230|756230|758137.4|756137.4|758230|756230|758102.2|756102.2|24
1641550020000|2022-01-07 10:07:00|758137.1|756137.1|758214.4|756214.4|758224.2|756718|757664.7|756137|21
1641550030000|2022-01-07 10:07:10|758214.6|756214.6|758202.7|756202.7|758221.6|756221.6|758192.6|756192.6|14
1641550040000|2022-01-07 10:07:20|758210.4|756210.4|758160.9|756160.9|758210.4|756210.4|758152.6|756152.6|20
1641550050000|2022-01-07 10:07:30|758171.7|756171.7|758044|756044|758288.8|756796.3|757762.2|756002.4|27
1641550060000|2022-01-07 10:07:40|758051.8|756051.8|757937.4|755937.4|758068.4|756068.4|757810.9|755810.9|36
1641550070000|2022-01-07 10:07:50|757949.8|755949.8|758055.2|756055.2|758125.8|756538.7|757522.3|755928.2|32
1641550080000|2022-01-07 10:08:00|758066.8|756066.8|758132.5|756132.5|758183|756183|758066.8|756066.8|24
1641550090000|2022-01-07 10:08:10|758136.6|756136.6|758145.6|756145.6|758151.2|756151.2|758135.1|756135.1|15
1641550100000|2022-01-07 10:08:20|758151.1|756151.1|757618.2|756618.2|758186|756618.2|757618.2|756133.7|14
1641550110000|2022-01-07 10:08:30|757626.7|756626.7|758100.9|756100.9|758165.9|756626.7|757626.7|756078.6|20
1641550120000|2022-01-07 10:08:40|758104.8|756104.8|757993.1|755993.1|758104.8|756531|757488.8|755946.2|29
1641550130000|2022-01-07 10:08:50|757992.8|755992.8|758229.4|756229.4|758229.4|756694.6|757528|755992.8|25
1641550140000|2022-01-07 10:09:00|758226.8|756226.8|758226.9|756226.9|758236|756236|758210.8|756210.8|18
1641550150000|2022-01-07 10:09:10|758224.7|756224.7|758420.6|756420.6|758420.6|756866.4|757782.1|756224.7|26
1641550160000|2022-01-07 10:09:20|758401.2|756401.2|758463.2|756463.2|758477.1|756477.1|758401|756401|22
1641550170000|2022-01-07 10:09:30|758466.3|756466.3|758417.4|756417.4|758479.5|756479.5|758411.9|756411.9|17
1641550180000|2022-01-07 10:09:40|758422.3|756422.3|758444.1|756444.1|758478.2|756478.2|758413.9|756413.9|17
1641550190000|2022-01-07 10:09:50|758454.8|756454.8|758409.1|756409.1|758458.7|756458.7|758399.9|756399.9|20
1641550200000|2022-01-07 10:10:00|758450.5|756450.5|758302.9|756302.9|758450.5|756450.5|758255.5|756255.5|29
1641550210000|2022-01-07 10:10:10|758304.3|756304.3|758284.5|756284.5|758310.3|756310.3|758270.1|756270.1|23
1641550220000|2022-01-07 10:10:20|758285.6|756285.6|758276.6|756276.6|758307.3|756307.3|758260.5|756260.5|27
1641550230000|2022-01-07 10:10:30|758299.4|756299.4|758298.7|756298.7|758350.4|756350.4|758279.3|756279.3|26
1641550240000|2022-01-07 10:10:40|758309.1|756309.1|758328.8|756328.8|758339.5|756339.5|758292.7|756292.7|19
1641550250000|2022-01-07 10:10:50|758328.9|756328.9|758302.5|756302.5|758360.2|756360.2|758278.3|756278.3|22
1641550260000|2022-01-07 10:11:00|758271.4|756271.4|758294.9|756294.9|758328.4|756328.4|758256.7|756256.7|24
1641550270000|2022-01-07 10:11:10|758287.8|756287.8|758274|756274|758329.1|756329.1|758270.6|756270.6|23
1641550280000|2022-01-07 10:11:20|758283|756283|758296.4|756296.4|758312.7|756312.7|758276.2|756276.2|8
1641550290000|2022-01-07 10:11:30|758313.9|756313.9|758292.9|756292.9|758341.7|756341.7|758268.1|756268.1|20
1641550300000|2022-01-07 10:11:40|758263.7|756263.7|758304.8|756304.8|758319.8|756319.8|758263.7|756263.7|17
1641550310000|2022-01-07 10:11:50|758292.1|756292.1|758315|756315|758315|756315|758265|756265|11
1641550320000|2022-01-07 10:12:00|758327.9|756327.9|758302.7|756302.7|758355|756355|758274.3|756274.3|19
1641550330000|2022-01-07 10:12:10|758298.9|756298.9|757982.2|755982.2|758319.5|756319.5|757978.2|755978.2|23
1641550340000|2022-01-07 10:12:20|757957.1|755957.1|757559.4|755559.4|757957.1|755957.1|757558.2|755558.2|38
1641550350000|2022-01-07 10:12:30|757556.3|755556.3|757816.8|755816.8|757900.7|755900.7|757539.7|755539.7|35
1641550360000|2022-01-07 10:12:40|757807.7|755807.7|757935.6|755935.6|757966.8|756484.5|757473.6|755749.8|27
1641550370000|2022-01-07 10:12:50|757957.8|755957.8|757509.5|756509.5|758006.3|756515.8|757465.1|755957.8|24
1641550380000|2022-01-07 10:13:00|757512.8|756512.8|757992.1|755992.1|757996.8|756512.8|757504.9|755982.4|17
1641550390000|2022-01-07 10:13:10|757504.9|756504.9|757949.4|755949.4|757984.6|756504.9|757491.3|755931.6|18
1641550400000|2022-01-07 10:13:20|757948.9|755948.9|757475.7|756475.7|757986.6|756500.5|757475.7|755948.9|18
1641550410000|2022-01-07 10:13:30|757493.7|756493.7|757986.1|755986.1|757991.9|756509.1|757482.6|755974.2|13
1641550420000|2022-01-07 10:13:40|757997.6|755997.6|757964.7|755964.7|757999.9|755999.9|757961.9|755961.9|14
1641550430000|2022-01-07 10:13:50|757963.8|755963.8|757903.7|755903.7|757974.9|756441.8|757441.8|755773.2|27
1641550440000|2022-01-07 10:14:00|757450.7|756450.7|757709.8|755709.8|757884.2|756450.7|757450.7|755706.9|27
1641550450000|2022-01-07 10:14:10|757720.3|755720.3|757804.8|755804.8|757946|756450.4|757418.2|755720.3|36
1641550460000|2022-01-07 10:14:20|757823.5|755823.5|757904.5|755904.5|757925.6|755925.6|757810.9|755810.9|27
1641550470000|2022-01-07 10:14:30|757920.1|755920.1|757781.6|755781.6|757920.1|756433|757433|755781.6|36
1641550480000|2022-01-07 10:14:40|757817|755817|757813.4|755813.4|757829.7|755829.7|757777.5|755777.5|13
1641550490000|2022-01-07 10:14:50|757786|755786|757923.7|755923.7|757923.7|756443.9|757409.3|755786|25
1641550500000|2022-01-07 10:15:00|757939.5|755939.5|757836.6|755836.6|757947.6|756479.1|757479.1|755820.3|31
1641550510000|2022-01-07 10:15:10|757843|755843|757887.3|755887.3|757934.3|755934.3|757837.1|755837.1|26
1641550520000|2022-01-07 10:15:20|757931.4|755931.4|757901.2|755901.2|757931.4|755931.4|757873.6|755873.6|14
1641550530000|2022-01-07 10:15:30|757911.7|755911.7|757901.6|755901.6|757911.7|755911.7|757889|755889|11
1641550540000|2022-01-07 10:15:40|757888.8|755888.8|757959.5|755959.5|758005.5|756538.3|757496|755888.8|21
1641550550000|2022-01-07 10:15:50|757522.8|756522.8|757533.2|756533.2|758025.2|756533.6|757513.8|755995.3|11
1641550560000|2022-01-07 10:16:00|758001.6|756001.6|757517.7|756517.7|758017.4|756534.5|757505.9|756001.3|14
1641550570000|2022-01-07 10:16:10|757539.5|756539.5|757506.3|756506.3|757997.5|756539.5|757487.7|755997.5|20
1641550580000|2022-01-07 10:16:20|757521.1|756521.1|757525.6|756525.6|757971.2|756532.8|757491.5|755971.2|28
1641550590000|2022-01-07 10:16:30|757520.6|756520.6|757530|756530|757534|756534|757520.6|756520.6|16
1641550600000|2022-01-07 10:16:40|757532.1|756532.1|757513.6|756513.6|757532.1|756532.1|757513.1|756513.1|9
1641550610000|2022-01-07 10:16:50|757513.5|756513.5|757539.1|756539.1|757544.7|756544.7|757512.4|756512.4|12
1641550620000|2022-01-07 10:17:00|757537.8|756537.8|757548.9|756548.9|757553.6|756553.6|757533.1|756533.1|8
1641550630000|2022-01-07 10:17:10|757546.2|756546.2|757549.9|756549.9|758046.2|756555.1|757536.4|756037.1|16
1641550640000|2022-01-07 10:17:20|757553|756553|757535.3|756535.3|758036.5|756553|757523|756021.9|22
1641550650000|2022-01-07 10:17:30|757532.3|756532.3|757543.3|756543.3|758034.6|756543.3|757530.4|756026.8|12
1641550660000|2022-01-07 10:17:40|757535.7|756535.7|757555.6|756555.6|757555.6|756555.6|757532|756532|13
1641550670000|2022-01-07 10:17:50|757544.5|756544.5|758081.1|756081.1|758086.7|756575.5|757543.3|756063.7|22
1641550680000|2022-01-07 10:18:00|758089|756089|758069.2|756069.2|758089|756089|758052.6|756052.6|21
1641550690000|2022-01-07 10:18:10|758072.3|756072.3|758083.7|756083.7|758083.7|756083.7|758043.9|756043.9|19
1641550700000|2022-01-07 10:18:20|758074.8|756074.8|758068|756068|758078.4|756078.4|758051|756051|17
1641550710000|2022-01-07 10:18:30|758066.8|756066.8|758040.9|756040.9|758067.2|756067.2|758040.9|756040.9|12
1641550720000|2022-01-07 10:18:40|758043.6|756043.6|758102.8|756102.8|758102.8|756102.8|758038.5|756038.5|22
1641550730000|2022-01-07 10:18:50|758109.7|756109.7|758106.4|756106.4|758115.4|756115.4|758084.2|756084.2|21
1641550740000|2022-01-07 10:19:00|758097.6|756097.6|758052.6|756052.6|758175|756175|758043.4|756043.4|24
1641550750000|2022-01-07 10:19:10|758073.6|756073.6|758019.9|756019.9|758085|756085|757979.3|755979.3|21
1641550760000|2022-01-07 10:19:20|758009.4|756009.4|758025.2|756025.2|758040|756040|757992.9|755992.9|20
1641550770000|2022-01-07 10:19:30|758021.8|756021.8|758018.4|756018.4|758022.1|756022.1|757985.8|755985.8|16
1641550780000|2022-01-07 10:19:40|758010|756010|758033.9|756033.9|758049|756049|757993.1|755993.1|15
1641550790000|2022-01-07 10:19:50|758034.9|756034.9|757917.3|755917.3|758034.9|756034.9|757896|755896|26
1641550800000|2022-01-07 10:20:00|757909.3|755909.3|757926.8|755926.8|757941.5|755941.5|757904.6|755904.6|21
1641550810000|2022-01-07 10:20:10|757928.9|755928.9|757743.8|755743.8|757948|755948|757743.8|755743.8|24
1641550820000|2022-01-07 10:20:20|757740.7|755740.7|757735.6|755735.6|757764.8|755764.8|757730.5|755730.5|15
1641550830000|2022-01-07 10:20:30|757734.7|755734.7|757738.9|755738.9|757738.9|755738.9|757696.5|755696.5|16
1641550840000|2022-01-07 10:20:40|757728.8|755728.8|757857.9|755857.9|757866.4|756312|757312|755728.8|17
1641550850000|2022-01-07 10:20:50|757864.1|755864.1|757979.3|755979.3|757981|755981|757809.8|755809.8|28
1641550860000|2022-01-07 10:21:00|757980.3|755980.3|757943.4|755943.4|757983.4|755983.4|757934.8|755934.8|20
1641550870000|2022-01-07 10:21:10|757944.4|755944.4|757862.7|755862.7|757988.6|755988.6|757856.2|755856.2|22
1641550880000|2022-01-07 10:21:20|757863.7|755863.7|757899.5|755899.5|757899.5|755899.5|757862.5|755862.5|14
1641550890000|2022-01-07 10:21:30|757881|755881|757896.9|755896.9|757908.3|755908.3|757872|755872|21
1641550900000|2022-01-07 10:21:40|757902.8|755902.8|757905.7|755905.7|757910.2|755910.2|757860.8|755860.8|17
1641550910000|2022-01-07 10:21:50|757899.2|755899.2|757899|755899|757904.3|755904.3|757896.4|755896.4|10
1641550920000|2022-01-07 10:22:00|757899.3|755899.3|757884|755884|757909.6|755909.6|757855.3|755855.3|20
1641550930000|2022-01-07 10:22:10|757882.3|755882.3|757851.9|755851.9|757891.4|755891.4|757831.3|755831.3|21
1641550940000|2022-01-07 10:22:20|757851.5|755851.5|757834.9|755834.9|757856.3|755856.3|757815.1|755815.1|22
1641550950000|2022-01-07 10:22:30|757831.2|755831.2|757842|755842|757842|756302.5|757302.5|755791.6|22
1641550960000|2022-01-07 10:22:40|757842.2|755842.2|757832.9|755832.9|757860.1|756329.6|757329.4|755810.9|18
1641550970000|2022-01-07 10:22:50|757833.9|755833.9|757859.7|755859.7|757861.6|755861.6|757832.7|755832.7|19
1641550980000|2022-01-07 10:23:00|757856.7|755856.7|757853.7|755853.7|757859.1|756345.5|757329.6|755844.9|21
1641550990000|2022-01-07 10:23:10|757849.8|755849.8|757831.4|755831.4|757849.8|756334.1|757306|755831.4|20
1641551000000|2022-01-07 10:23:20|757826.5|755826.5|757850.6|755850.6|757865|756343.6|757343.6|755826.4|15
1641551010000|2022-01-07 10:23:30|757853.5|755853.5|757818.2|755818.2|757853.5|755853.5|757807.3|755807.3|7
1641551020000|2022-01-07 10:23:40|757818|755818|757818.6|755818.6|757818.7|755818.7|757814.5|755814.5|6
1641551030000|2022-01-07 10:23:50|757819.4|755819.4|757834.5|755834.5|757834.5|755834.5|757808.5|755808.5|9
1641551040000|2022-01-07 10:24:00|757831|755831|757264.9|756264.9|757847.7|756344.3|757247.4|755820.3|15
1641551050000|2022-01-07 10:24:10|757268.1|756268.1|757761.7|755761.7|757763.6|756268.1|757259.9|755756.7|17
1641551060000|2022-01-07 10:24:20|757761.2|755761.2|757521.7|755521.7|757764.8|756273.1|757273.1|755511.9|22
1641551070000|2022-01-07 10:24:30|757452|755452|757445.8|755445.8|757490.1|755490.1|757230.5|755230.5|32
1641551080000|2022-01-07 10:24:40|757450.3|755450.3|757530.4|755530.4|757551.8|755551.8|757450.3|755450.3|31
1641551090000|2022-01-07 10:24:50|757537|755537|757501.5|755501.5|757539.3|755539.3|757496.5|755496.5|25
1641551100000|2022-01-07 10:25:00|757496.1|755496.1|757238.2|755238.2|757503.3|755503.3|757237.8|755237.8|32
1641551110000|2022-01-07 10:25:10|757251.1|755251.1|757275.9|755275.9|757275.9|755275.9|757051.2|755051.2|37
1641551120000|2022-01-07 10:25:20|757284.4|755284.4|757309|755309|757309.6|755309.6|757259.1|755259.1|18
1641551130000|2022-01-07 10:25:30|757306.6|755306.6|757268.5|755268.5|757313|755313|757265.5|755265.5|28
1641551140000|2022-01-07 10:25:40|757292.8|755292.8|757228.8|755228.8|757301.8|755301.8|757217.8|755217.8|18
1641551150000|2022-01-07 10:25:50|757217|755217|757228.9|755228.9|757287.5|755287.5|757201.6|755201.6|24
1641551160000|2022-01-07 10:26:00|757232.7|755232.7|757116.1|755116.1|757234.8|755234.8|757101.3|755101.3|31
1641551170000|2022-01-07 10:26:10|757079.4|755079.4|757109.6|755109.6|757142.1|755142.1|756787.2|754787.2|35
1641551180000|2022-01-07 10:26:20|757105.9|755105.9|757134.6|755134.6|757161.6|755161.6|757081.4|755081.4|27
1641551190000|2022-01-07 10:26:30|757144.2|755144.2|757142.4|755142.4|757146.3|755146.3|757133.9|755133.9|23
1641551200000|2022-01-07 10:26:40|757144.6|755144.6|757138.9|755138.9|757168.2|755168.2|757063.5|755063.5|25
1641551210000|2022-01-07 10:26:50|757142.4|755142.4|757192|755192|757196.8|755196.8|757024|755024|31
1641551220000|2022-01-07 10:27:00|757202.2|755202.2|757297.5|755297.5|757297.5|755742.6|756742.6|755197.5|25
1641551230000|2022-01-07 10:27:10|757260.9|755260.9|757289.4|755289.4|757298.3|755764|756757|755241.7|27
1641551240000|2022-01-07 10:27:20|757302.5|755302.5|757370|755370|757378|755378|757278.4|755278.4|32
1641551250000|2022-01-07 10:27:30|757373|755373|757343.6|755343.6|757373|755373|757339|755339|25
1641551260000|2022-01-07 10:27:40|757347.2|755347.2|757328.2|755328.2|757363.6|755363.6|757325.5|755325.5|16
1641551270000|2022-01-07 10:27:50|757326.3|755326.3|757445|755445|757454.9|755454.9|757326.3|755326.3|25
1641551280000|2022-01-07 10:28:00|757433.5|755433.5|757443.6|755443.6|757464.8|755930|756930|755403.6|20
1641551290000|2022-01-07 10:28:10|757465|755465|757577.4|755577.4|757580.9|755580.9|757435|755435|27
1641551300000|2022-01-07 10:28:20|757594.8|755594.8|757564.8|755564.8|757594.8|755594.8|757559.1|755559.1|13
1641551310000|2022-01-07 10:28:30|757560.2|755560.2|757563|755563|757589.9|755589.9|757556|755556|14
1641551320000|2022-01-07 10:28:40|757572.4|755572.4|757611.6|755611.6|757613.5|755613.5|757560.5|755560.5|13
1641551330000|2022-01-07 10:28:50|757619.1|755619.1|757572|755572|757637.1|755637.1|757520.2|755520.2|25
1641551340000|2022-01-07 10:29:00|757572.8|755572.8|757458|755458|757575.9|755967.1|756954.7|755438.4|23
1641551350000|2022-01-07 10:29:10|757453|755453|757520.9|755520.9|757520.9|755904.8|756904.8|755393.4|20
1641551360000|2022-01-07 10:29:20|757450.3|755450.3|757471.3|755471.3|757497|755963.2|756963.2|755450.3|19
1641551370000|2022-01-07 10:29:30|757007.5|756007.5|757494.6|755494.6|757508.9|756008.5|756946.4|755494.6|10
1641551380000|2022-01-07 10:29:40|757493.7|755493.7|757508.5|755508.5|757508.5|755508.5|757489.7|755489.7|9
1641551390000|2022-01-07 10:29:50|757508.7|755508.7|756944|755944|757508.7|755945.4|756936.8|755505.3|7
1641551400000|2022-01-07 10:30:00|756948.9|755948.9|757529.6|755529.6|757549.3|755948.9|756948.9|755481.3|24
1641551410000|2022-01-07 10:30:10|757531|755531|757632.1|755632.1|757635.8|755635.8|757521.7|755521.7|20
1641551420000|2022-01-07 10:30:20|757617.5|755617.5|757151.8|756151.8|757689.5|756154.9|757149.5|755617.5|20
1641551430000|2022-01-07 10:30:30|757163.4|756163.4|757689.2|755689.2|757700.6|756183.6|757163.4|755684.6|19
1641551440000|2022-01-07 10:30:40|757621.1|755621.1|757670.4|755670.4|757692.1|756156.4|757154.1|755621.1|20
1641551450000|2022-01-07 10:30:50|757665|755665|757138.2|756138.2|757682.4|756138.7|757088.2|755602.9|20
1641551460000|2022-01-07 10:31:00|757638.2|755638.2|757658.1|755658.1|757658.1|756116.3|757108.6|755608.8|16
1641551470000|2022-01-07 10:31:10|757659.8|755659.8|757668.8|755668.8|757675.3|756158.8|757088|755658.6|18
1641551480000|2022-01-07 10:31:20|757664.9|755664.9|757670.2|755670.2|757672.3|755672.3|757661.2|755661.2|11
1641551490000|2022-01-07 10:31:30|757666.2|755666.2|757704.6|755704.6|757739.2|756182.4|757174.1|755666.2|16
1641551500000|2022-01-07 10:31:40|757704.9|755704.9|757207.2|756207.2|757718.5|756207.2|757192.9|755704.9|12
1641551510000|2022-01-07 10:31:50|757204.6|756204.6|757145.6|756145.6|757714.4|756211.5|757145.6|755705.9|12
1641551520000|2022-01-07 10:32:00|757686.4|755686.4|757154.9|756154.9|757702.5|756189|757149.8|755650.5|21
1641551530000|2022-01-07 10:32:10|757155.1|756155.1|757126.8|756126.8|757673.8|756156.7|757119.9|755630.6|20
1641551540000|2022-01-07 10:32:20|757130|756130|757887.4|755887.4|757893.2|756354.2|757129.1|755655.2|18
1641551550000|2022-01-07 10:32:30|757887.2|755887.2|757876.8|755876.8|757887.2|755887.2|757860.3|755860.3|19
1641551560000|2022-01-07 10:32:40|757875.6|755875.6|757878.6|755878.6|757885.5|756381.6|757374.4|755875.6|13
1641551570000|2022-01-07 10:32:50|757896.6|755896.6|757403.3|756403.3|758007.7|756447.1|757397.2|755892.5|19
1641551580000|2022-01-07 10:33:00|757405.7|756405.7|757400.7|756400.7|757432.4|756432.4|757400.7|756400.7|22
1641551590000|2022-01-07 10:33:10|757405.1|756405.1|757412.2|756412.2|757934.7|756427.3|757385.6|755896.2|24
1641551600000|2022-01-07 10:33:20|757404.5|756404.5|757451.7|756451.7|757945.6|756451.7|757384.8|755910|15
1641551610000|2022-01-07 10:33:30|757416.7|756416.7|758081.3|756081.3|758081.3|756508.1|757415.4|755992.4|15
1641551620000|2022-01-07 10:33:40|758072.3|756072.3|758090.8|756090.8|758143.8|756583.4|757566.4|756072.3|23
1641551630000|2022-01-07 10:33:50|758081.6|756081.6|758008.5|756008.5|758120.7|756120.7|758005.2|756005.2|22
1641551640000|2022-01-07 10:34:00|757976.6|755976.6|758022.5|756022.5|758052|756052|757976.6|755976.6|24
1641551650000|2022-01-07 10:34:10|758027.6|756027.6|758029.4|756029.4|758030.3|756030.3|758007.9|756007.9|13
1641551660000|2022-01-07 10:34:20|758021.6|756021.6|757951.9|755951.9|758037|756037|757921.3|755921.3|24
1641551670000|2022-01-07 10:34:30|757953.4|755953.4|757941.1|755941.1|757953.4|755953.4|757932.4|755932.4|18
1641551680000|2022-01-07 10:34:40|757944.9|755944.9|757963.2|755963.2|757963.2|755963.2|757887|755887|15
1641551690000|2022-01-07 10:34:50|757948.4|755948.4|757963.7|755963.7|757963.7|755963.7|757948.4|755948.4|13
1641551700000|2022-01-07 10:35:00|757958.7|755958.7|757975.3|755975.3|757987|755987|757939.3|755939.3|18
1641551710000|2022-01-07 10:35:10|757987|755987|757954.7|755954.7|757987|755987|757951.8|755951.8|10
1641551720000|2022-01-07 10:35:20|757943.3|755943.3|758074.1|756074.1|758100|756547.4|757547.4|755898.4|21
1641551730000|2022-01-07 10:35:30|758085.1|756085.1|758045|756045|758085.1|756085.1|758045|756045|11
1641551740000|2022-01-07 10:35:40|757549.2|756549.2|758052|756052|758071.3|756559.4|757545.8|756050.5|12
1641551750000|2022-01-07 10:35:50|757544.3|756544.3|758050.6|756050.6|758070.1|756561.9|757543.9|756050.6|11
1641551760000|2022-01-07 10:36:00|758051|756051|758075.6|756075.6|758075.6|756551.8|757549.8|756047|18
1641551770000|2022-01-07 10:36:10|757557.5|756557.5|758038.8|756038.8|758044.5|756557.5|757491.8|755988.9|16
1641551780000|2022-01-07 10:36:20|758044.3|756044.3|758038.7|756038.7|758074.7|756074.7|758010.5|756010.5|22
1641551790000|2022-01-07 10:36:30|758025.8|756025.8|758045.7|756045.7|758063.6|756063.6|758025.8|756025.8|15
1641551800000|2022-01-07 10:36:40|757517.2|756517.2|757808.6|755808.6|758052.6|756552.5|757517.2|755788.3|24
1641551810000|2022-01-07 10:36:50|757807.6|755807.6|757808.5|755808.5|757818|755818|757803.9|755803.9|16
1641551820000|2022-01-07 10:37:00|757831.7|755831.7|757761.5|755761.5|757834.6|755834.6|757700.6|755700.6|27
1641551830000|2022-01-07 10:37:10|757760.7|755760.7|757908.5|755908.5|757918.7|755918.7|757760.7|755760.7|20
1641551840000|2022-01-07 10:37:20|757902.1|755902.1|758016.2|756016.2|758022.7|756022.7|757887.8|755887.8|25
1641551850000|2022-01-07 10:37:30|758014.4|756014.4|758021.9|756021.9|758027.3|756027.3|757978.3|755978.3|14
1641551860000|2022-01-07 10:37:40|758030.2|756030.2|758029.5|756029.5|758033.6|756033.6|758014.9|756014.9|13
1641551870000|2022-01-07 10:37:50|758029.6|756029.6|758010.7|756010.7|758032|756032|758008.9|756008.9|15
1641551880000|2022-01-07 10:38:00|758023.5|756023.5|757983.1|755983.1|758034.9|756034.9|757983.1|755983.1|24
1641551890000|2022-01-07 10:38:10|757970.7|755970.7|757958.7|755958.7|757996|755996|757958.7|755958.7|23
1641551900000|2022-01-07 10:38:20|757971.9|755971.9|757935.8|755935.8|757998.7|755998.7|757935.8|755935.8|21
1641551910000|2022-01-07 10:38:30|757948.6|755948.6|757778.3|755778.3|757953.4|755953.4|757778.3|755778.3|27
1641551920000|2022-01-07 10:38:40|757784.9|755784.9|757830.2|755830.2|757830.2|755830.2|757784.9|755784.9|4
1641551930000|2022-01-07 10:38:50|757809.8|755809.8|757849.8|755849.8|757894.4|755894.4|757801.5|755801.5|22
1641551940000|2022-01-07 10:39:00|757866.4|755866.4|757876|755876|757884.4|755884.4|757853.7|755853.7|16
1641551950000|2022-01-07 10:39:10|757881.1|755881.1|757922|755922|757944.8|755944.8|757864.9|755864.9|23
1641551960000|2022-01-07 10:39:20|757927.8|755927.8|757976.4|755976.4|757992.4|755992.4|757913.6|755913.6|21
1641551970000|2022-01-07 10:39:30|757982.3|755982.3|758045.2|756045.2|758045.2|756045.2|757961.4|755961.4|20
1641551980000|2022-01-07 10:39:40|758039.5|756039.5|758033.6|756033.6|758049.8|756049.8|758026.4|756026.4|11
1641551990000|2022-01-07 10:39:50|758032.8|756032.8|758029|756029|758032.8|756032.8|758029|756029|3
1641552000000|2022-01-07 10:40:00|758018.2|756018.2|757916.7|755916.7|758040.8|756040.8|757882.9|755882.9|22
1641552010000|2022-01-07 10:40:10|757928.4|755928.4|757782.4|755782.4|757928.9|755928.9|757759.5|755759.5|20
1641552020000|2022-01-07 10:40:20|757783.6|755783.6|757763.8|755763.8|757787.7|755787.7|757758.4|755758.4|15
1641552030000|2022-01-07 10:40:30|757769.3|755769.3|757933.3|755933.3|757979.3|755979.3|757769|755769|21
1641552040000|2022-01-07 10:40:40|757956.1|755956.1|757958.1|755958.1|757978.4|755978.4|757934.4|755934.4|15
1641552050000|2022-01-07 10:40:50|757958.8|755958.8|757967.3|755967.3|757967.3|755967.3|757934.8|755934.8|16
1641552060000|2022-01-07 10:41:00|757977.9|755977.9|757983.1|755983.1|757985.5|755985.5|757961.2|755961.2|11
1641552070000|2022-01-07 10:41:10|757983.2|755983.2|757945.6|755945.6|757995.3|755995.3|757945.6|755945.6|8
1641552080000|2022-01-07 10:41:20|757944.2|755944.2|757964.5|755964.5|757978.8|755978.8|757944.2|755944.2|11
1641552090000|2022-01-07 10:41:30|757961.7|755961.7|757943.8|755943.8|757971.2|755971.2|757943|755943|11
1641552100000|2022-01-07 10:41:40|757947.2|755947.2|757940|755940|757970.5|755970.5|757911.6|755911.6|16
1641552110000|2022-01-07 10:41:50|757925.5|755925.5|757930.3|755930.3|757935.2|755935.2|757886.4|755886.4|9
1641552120000|2022-01-07 10:42:00|757931.2|755931.2|757849.3|755849.3|757931.2|755931.2|757845.8|755845.8|17
1641552130000|2022-01-07 10:42:10|757856.4|755856.4|757869.4|755869.4|757880.4|755880.4|757848|755848|24
1641552140000|2022-01-07 10:42:20|757872.8|755872.8|757850.1|755850.1|757881.6|755881.6|757845.3|755845.3|21
1641552150000|2022-01-07 10:42:30|757848.1|755848.1|757449.3|756449.3|757857.6|756449.3|757401.3|755844.4|21
1641552160000|2022-01-07 10:42:40|757412.4|756412.4|757470.3|756470.3|757482.5|756482.5|757412.4|756412.4|12
1641552170000|2022-01-07 10:42:50|757474.9|756474.9|757433|756433|757482.1|756482.1|757429.9|756429.9|7
1641552180000|2022-01-07 10:43:00|757435.6|756435.6|757459.8|756459.8|757468.9|756468.9|757434.1|756434.1|6
1641552190000|2022-01-07 10:43:10|757468.9|756468.9|757946.3|755946.3|757973.7|756480.2|757465.3|755938.2|11
1641552200000|2022-01-07 10:43:20|757978.8|755978.8|757995.2|755995.2|758025.2|756558.1|757558.1|755978.8|8
1641552210000|2022-01-07 10:43:30|758011.6|756011.6|757985.4|755985.4|758011.6|756495.3|757495|755985.4|12
1641552220000|2022-01-07 10:43:40|757987.8|755987.8|757989.8|755989.8|757994|755994|757983.2|755983.2|8
1641552230000|2022-01-07 10:43:50|757986.6|755986.6|758003.7|756003.7|758010.6|756010.6|757986.6|755986.6|4
1641552240000|2022-01-07 10:44:00|758009|756009|757421.9|756421.9|758009|756424.6|757394.5|755935.3|15
1641552250000|2022-01-07 10:44:10|757416.9|756416.9|757917.1|755917.1|757946.2|756442.7|757416.5|755917.1|16
1641552260000|2022-01-07 10:44:20|757919.6|755919.6|757941.2|755941.2|757941.7|755941.7|757919.6|755919.6|14
1641552270000|2022-01-07 10:44:30|757945.5|755945.5|757944.2|755944.2|757948.2|755948.2|757932.3|755932.3|15
1641552280000|2022-01-07 10:44:40|757942.7|755942.7|757941.1|755941.1|757952.5|755952.5|757927.2|755927.2|8
1641552290000|2022-01-07 10:44:50|757434.2|756434.2|757947|755947|757947|756445.1|757434.2|755940.5|9
1641552300000|2022-01-07 10:45:00|757944.8|755944.8|757545|756545|757944.8|756553.5|757369.1|755889.5|25
1641552310000|2022-01-07 10:45:10|757538.5|756538.5|757544.6|756544.6|757557.5|756557.5|757485.5|756485.5|19
1641552320000|2022-01-07 10:45:20|757538.2|756538.2|757523.6|756523.6|757551.6|756551.6|757510.6|756510.6|7
1641552330000|2022-01-07 10:45:30|757525.2|756525.2|757525.9|756525.9|757525.9|756525.9|757525.2|756525.2|4
1641552340000|2022-01-07 10:45:40|757526.3|756526.3|757547.6|756547.6|757557.5|756557.5|757526.3|756526.3|13
1641552350000|2022-01-07 10:45:50|757552|756552|757593.2|756593.2|757593.2|756593.2|757549.5|756549.5|21
1641552360000|2022-01-07 10:46:00|757598.1|756598.1|757584|756584|758099.6|756601.3|757566.4|756099.2|22
1641552370000|2022-01-07 10:46:10|757571.5|756571.5|757581.2|756581.2|757613.4|756613.4|757571.5|756571.5|18
1641552380000|2022-01-07 10:46:20|757577.3|756577.3|758245.9|756245.9|758254.6|756752.1|757567.5|756245.9|20
1641552390000|2022-01-07 10:46:30|758242.2|756242.2|757776.8|756776.8|758260.1|756778.5|757730|756242.2|25
1641552400000|2022-01-07 10:46:40|757763.5|756763.5|757803.9|756803.9|757803.9|756803.9|757750.9|756750.9|21
1641552410000|2022-01-07 10:46:50|757802.7|756802.7|757826.6|756826.6|757840.6|756840.6|757793.1|756793.1|16
1641552420000|2022-01-07 10:47:00|757823.3|756823.3|757841.3|756841.3|757841.3|756841.3|757799.2|756799.2|15
1641552430000|2022-01-07 10:47:10|757814.4|756814.4|757797.9|756797.9|757823.5|756823.5|757776.5|756776.5|15
1641552440000|2022-01-07 10:47:20|757806.6|756806.6|757814.1|756814.1|757820.7|756820.7|757789.6|756789.6|13
1641552450000|2022-01-07 10:47:30|757818|756818|757785.6|756785.6|757818|756818|757783|756783|14
1641552460000|2022-01-07 10:47:40|757784.3|756784.3|757807.5|756807.5|757810.1|756810.1|757784.3|756784.3|18
1641552470000|2022-01-07 10:47:50|757802.4|756802.4|757678.3|756678.3|758185|756809.7|757678.3|756167.5|16
1641552480000|2022-01-07 10:48:00|757678.7|756678.7|758149.4|756149.4|758183.2|756678.7|757661.3|756142|19
1641552490000|2022-01-07 10:48:10|758149.3|756149.3|758140.5|756140.5|758187.8|756187.8|758127.9|756127.9|20
1641552500000|2022-01-07 10:48:20|758140.6|756140.6|757763.7|756763.7|758270.6|756767|757745.9|756140.6|20
1641552510000|2022-01-07 10:48:30|757752.4|756752.4|757776|756776|757777.3|756777.3|757752.4|756752.4|10
1641552520000|2022-01-07 10:48:40|757772.8|756772.8|757776.1|756776.1|757782.6|756782.6|757770.3|756770.3|16
1641552530000|2022-01-07 10:48:50|757762.2|756762.2|757773.8|756773.8|757797.5|756797.5|757762.2|756762.2|19
1641552540000|2022-01-07 10:49:00|757778.3|756778.3|758318.1|756318.1|758370.2|756778.5|757755.4|756318.1|17
1641552550000|2022-01-07 10:49:10|758319.1|756319.1|758406|756406|758422.7|756422.7|758319.1|756319.1|22
1641552560000|2022-01-07 10:49:20|758399.7|756399.7|758398|756398|758424.4|756424.4|758384.4|756384.4|16
1641552570000|2022-01-07 10:49:30|758392.3|756392.3|758384.4|756384.4|758450.6|756450.6|758383.5|756383.5|18
1641552580000|2022-01-07 10:49:40|758381.3|756381.3|758407.7|756407.7|758433.5|756433.5|758381.3|756381.3|16
1641552590000|2022-01-07 10:49:50|758402.9|756402.9|758421.3|756421.3|758437|756437|758395.8|756395.8|14
1641552600000|2022-01-07 10:50:00|758425.6|756425.6|758253.6|756253.6|758425.6|756425.6|758253.6|756253.6|29
1641552610000|2022-01-07 10:50:10|758228.9|756228.9|758298.9|756298.9|758322.5|756802.4|757802.4|756216.8|24
1641552620000|2022-01-07 10:50:20|758299.1|756299.1|758284|756284|758299.1|756299.1|758266.8|756266.8|13
1641552630000|2022-01-07 10:50:30|758299|756299|758285.2|756285.2|758300.3|756300.3|758273|756273|14
1641552640000|2022-01-07 10:50:40|758282.8|756282.8|758298.8|756298.8|758331.5|756331.5|758282.7|756282.7|11
1641552650000|2022-01-07 10:50:50|758299.8|756299.8|758281.3|756281.3|758299.8|756299.8|758265.8|756265.8|13
1641552660000|2022-01-07 10:51:00|758279.1|756279.1|758270.7|756270.7|758320|756815.1|757747.1|756268.7|16
1641552670000|2022-01-07 10:51:10|758276.2|756276.2|758288.1|756288.1|758288.1|756288.1|758270.3|756270.3|15
1641552680000|2022-01-07 10:51:20|758282.5|756282.5|758261.9|756261.9|758282.5|756282.5|758247.8|756247.8|12
1641552690000|2022-01-07 10:51:30|758265.5|756265.5|757793.6|756793.6|758305.1|756835|757791.1|756250|17
1641552700000|2022-01-07 10:51:40|757794.2|756794.2|757794.6|756794.6|757806.8|756806.8|757781.3|756781.3|19
1641552710000|2022-01-07 10:51:50|757790.1|756790.1|757785.1|756785.1|758297.5|756790.1|757749.1|756243.5|20
1641552720000|2022-01-07 10:52:00|757784.1|756784.1|758269.3|756269.3|758277.5|756784.1|757782.9|756245.8|12
1641552730000|2022-01-07 10:52:10|757763.8|756763.8|757781.3|756781.3|757781.3|756781.3|757748.4|756748.4|9
1641552740000|2022-01-07 10:52:20|757777.2|756777.2|757765.8|756765.8|757788.1|756788.1|757765.8|756765.8|9
1641552750000|2022-01-07 10:52:30|757766.1|756766.1|757797|756797|757797|756797|757765.5|756765.5|6
1641552760000|2022-01-07 10:52:40|757793.4|756793.4|757807|756807|757820|756820|757769.4|756769.4|12
1641552770000|2022-01-07 10:52:50|757808.6|756808.6|757811.9|756811.9|758342.5|756823.2|757773.3|756312|15
1641552780000|2022-01-07 10:53:00|757809.4|756809.4|757809.8|756809.8|757819.4|756819.4|757796.3|756796.3|12
1641552790000|2022-01-07 10:53:10|757818.5|756818.5|757847.8|756847.8|758300.8|756849.9|757798.8|756296.6|16
1641552800000|2022-01-07 10:53:20|757847.7|756847.7|758372.5|756372.5|758382.9|756869.9|757833.6|756372.5|15
1641552810000|2022-01-07 10:53:30|758357.6|756357.6|758368.9|756368.9|758368.9|756368.9|758357.6|756357.6|6
1641552820000|2022-01-07 10:53:40|758362.5|756362.5|758380.9|756380.9|758380.9|756886.2|757849.2|756348.5|15
1641552830000|2022-01-07 10:53:50|758358.8|756358.8|758366.5|756366.5|758378.4|756378.4|758358.8|756358.8|12
1641552840000|2022-01-07 10:54:00|758368.5|756368.5|757884.1|756884.1|758389.9|756888.2|757884.1|756368.5|7
1641552850000|2022-01-07 10:54:10|757883.4|756883.4|757888.4|756888.4|757888.4|756888.4|757876.4|756876.4|9
1641552860000|2022-01-07 10:54:20|757890.5|756890.5|757880.7|756880.7|758383.7|756892.7|757880.7|756378.4|10
1641552870000|2022-01-07 10:54:30|757880.1|756880.1|758371.2|756371.2|758371.2|756882.3|757873.6|756371.2|13
1641552880000|2022-01-07 10:54:40|758370.2|756370.2|758022.5|757022.5|758400.6|757040.6|758022.5|756370.2|14
1641552890000|2022-01-07 10:54:50|758581.8|756581.8|758030.4|757030.4|758581.8|757105|758028.8|756560.1|16
1641552900000|2022-01-07 10:55:00|758030.1|757030.1|758018.3|757018.3|758094.5|757094.5|758011|757011|23
1641552910000|2022-01-07 10:55:10|758018.8|757018.8|758016|757016|758515.5|757025|757994.8|756498.1|21
1641552920000|2022-01-07 10:55:20|758020.8|757020.8|758516.9|756516.9|758518.5|757044.1|758007.5|756513.2|12
1641552930000|2022-01-07 10:55:30|758514.9|756514.9|758033.3|757033.3|758516|757048|758001|756509|14
1641552940000|2022-01-07 10:55:40|758035.5|757035.5|758070.5|757070.5|758087.4|757087.4|758035.5|757035.5|25
1641552950000|2022-01-07 10:55:50|758079.4|757079.4|758080.1|757080.1|758106.2|757106.2|758056.3|757056.3|26
1641552960000|2022-01-07 10:56:00|758076.3|757076.3|758204.1|757204.1|758704.9|757204.1|758066.4|756676.6|21
1641552970000|2022-01-07 10:56:10|758197.7|757197.7|758700.7|756700.7|758715.6|757220|758183.6|756682.5|22
1641552980000|2022-01-07 10:56:20|758704.4|756704.4|758279|757279|758709.7|757316.6|758249.7|756693.8|27
1641552990000|2022-01-07 10:56:30|758278|757278|758288|757288|758326.4|757326.4|758255|757255|32
1641553000000|2022-01-07 10:56:40|758281.6|757281.6|758284.3|757284.3|758316.7|757316.7|758255|757255|22
1641553010000|2022-01-07 10:56:50|758277.8|757277.8|758355.7|757355.7|758359.1|757359.1|758270|757270|21
1641553020000|2022-01-07 10:57:00|758354|757354|758362.8|757362.8|758871.9|757386|758353.6|756855.7|21
1641553030000|2022-01-07 10:57:10|758362.9|757362.9|759077.1|757077.1|759118.3|757362.9|758357.5|757056.6|33
1641553040000|2022-01-07 10:57:20|759084.3|757084.3|759040.3|757040.3|759086|757086|759014.5|757014.5|22
1641553050000|2022-01-07 10:57:30|759044.9|757044.9|759086.1|757086.1|759110|757110|759038.7|757038.7|20
1641553060000|2022-01-07 10:57:40|759082.6|757082.6|758686.5|757686.5|759188.8|757709.1|758677|757080|32
1641553070000|2022-01-07 10:57:50|758686.6|757686.6|759092.9|757092.9|759210.5|757689.2|758612.4|757088.5|28
1641553080000|2022-01-07 10:58:00|759093.9|757093.9|759086.3|757086.3|759097.5|757097.5|759069.6|757069.6|22
1641553090000|2022-01-07 10:58:10|759087.5|757087.5|759176.5|757176.5|759217.7|757217.7|759070.9|757070.9|22
1641553100000|2022-01-07 10:58:20|759178|757178|758684.4|757684.4|759178|757727.6|758684.4|757178|14
1641553110000|2022-01-07 10:58:30|758707.1|757707.1|759610.7|757610.7|759649.5|757712.4|758707.1|757300.2|39
1641553120000|2022-01-07 10:58:40|759610.4|757610.4|759561.6|757561.6|759633.3|757633.3|759561.6|757561.6|35
1641553130000|2022-01-07 10:58:50|759616.7|757616.7|759572.1|757572.1|759616.9|757616.9|759558.5|757558.5|23
1641553140000|2022-01-07 10:59:00|759558|757558|759455.2|757455.2|759568.6|757568.6|759348.6|757348.6|29
1641553150000|2022-01-07 10:59:10|759174.2|758174.2|759626.4|757626.4|759652|758174.2|759174.2|757570.8|31
1641553160000|2022-01-07 10:59:20|759632.9|757632.9|759620.5|757620.5|759651.1|757651.1|759587.8|757587.8|30
1641553170000|2022-01-07 10:59:30|759576|757576|759601.6|757601.6|759630.6|757630.6|759563.9|757563.9|25
1641553180000|2022-01-07 10:59:40|759611.7|757611.7|759618.6|757618.6|759638.3|757638.3|759605.2|757605.2|29
1641553190000|2022-01-07 10:59:50|759109.9|758109.9|759612.3|757612.3|759622.6|758143.4|759107.2|757609.7|23
1641553200000|2022-01-07 11:00:00|759610.1|757610.1|759617.3|757617.3|759629.3|758129.9|759112.7|757608.5|20
1641553210000|2022-01-07 11:00:10|759621.3|757621.3|759127.4|758127.4|759638.3|758136|759113.4|757610.6|23
1641553220000|2022-01-07 11:00:20|759136.3|758136.3|759642|757642|759643.4|758147.9|759113.1|757623.2|18
1641553230000|2022-01-07 11:00:30|759639.6|757639.6|759707.9|757707.9|759710.7|757710.7|759631.4|757631.4|23
1641553240000|2022-01-07 11:00:40|759701|757701|760193.1|758193.1|760193.1|758406.7|759229.1|757684.9|26
1641553250000|2022-01-07 11:00:50|760234.2|758234.2|760289.3|758289.3|760298.2|758298.2|760234.2|758234.2|34
1641553260000|2022-01-07 11:01:00|760282.4|758282.4|760308.4|758308.4|760331|758331|760254.4|758254.4|27
1641553270000|2022-01-07 11:01:10|760337.2|758337.2|760359.4|758359.4|760389.7|758389.7|760312.7|758312.7|31
1641553280000|2022-01-07 11:01:20|760349.5|758349.5|760370.7|758370.7|760398.5|758398.5|760332.8|758332.8|21
1641553290000|2022-01-07 11:01:30|760374|758374|760374.6|758374.6|760494.7|759006.9|759981.7|758339.9|29
1641553300000|2022-01-07 11:01:40|760369.9|758369.9|760426.3|758426.3|760426.3|758426.3|760369.9|758369.9|26
1641553310000|2022-01-07 11:01:50|760373.9|758373.9|760295|758295|760373.9|758373.9|760289.1|758289.1|29
1641553320000|2022-01-07 11:02:00|760329|758329|760095.7|758095.7|760333.8|758333.8|760095.7|758095.7|32
1641553330000|2022-01-07 11:02:10|760099|758099|760043.3|758043.3|760100.1|758100.1|760042.1|758042.1|22
1641553340000|2022-01-07 11:02:20|760051.3|758051.3|759797.8|757797.8|760051.9|758051.9|759663.8|757663.8|29
1641553350000|2022-01-07 11:02:30|759804.2|757804.2|759940.8|757940.8|759955.3|757955.3|759781.6|757781.6|25
1641553360000|2022-01-07 11:02:40|759949.5|757949.5|759886.7|757886.7|759978.4|757978.4|759868.1|757868.1|20
1641553370000|2022-01-07 11:02:50|760076.3|758076.3|760195.2|758195.2|760206.2|758206.2|760076.3|758076.3|23
1641553380000|2022-01-07 11:03:00|760211|758211|760200.5|758200.5|760237.6|758237.6|760190.8|758190.8|25
1641553390000|2022-01-07 11:03:10|760197.2|758197.2|760202|758202|760223.8|758223.8|760193.4|758193.4|17
1641553400000|2022-01-07 11:03:20|760192.5|758192.5|760182.7|758182.7|760230.1|758748.8|759748.8|758150.5|30
1641553410000|2022-01-07 11:03:30|760176.8|758176.8|760119.5|758119.5|760241.9|758241.9|760053.3|758053.3|26
1641553420000|2022-01-07 11:03:40|760113.7|758113.7|760138.4|758138.4|760138.4|758138.4|760104.3|758104.3|21
1641553430000|2022-01-07 11:03:50|760145.2|758145.2|760073.1|758073.1|760205.7|758205.7|760066.9|758066.9|18
1641553440000|2022-01-07 11:04:00|760069.6|758069.6|760087.3|758087.3|760134.5|758134.5|760039.5|758039.5|25
1641553450000|2022-01-07 11:04:10|760074.8|758074.8|760034.5|758034.5|760074.8|758074.8|760034.4|758034.4|17
1641553460000|2022-01-07 11:04:20|760050.7|758050.7|760068|758068|760079.1|758540|759517.6|758041.4|16
1641553470000|2022-01-07 11:04:30|760044.6|758044.6|760087|758087|760090.6|758527.5|759522|758022.4|15
1641553480000|2022-01-07 11:04:40|760069.6|758069.6|759575|758575|760078.6|758594.4|759561.7|758047.6|19
1641553490000|2022-01-07 11:04:50|759560.4|758560.4|760061.9|758061.9|760061.9|758603.3|759560.4|758061.9|8
1641553500000|2022-01-07 11:05:00|760062.5|758062.5|760010|758010|760071|758552.5|759508.6|758007.8|31
1641553510000|2022-01-07 11:05:10|760006.1|758006.1|760080.8|758080.8|760116|758646.1|759567.3|758000.3|33
1641553520000|2022-01-07 11:05:20|760077.1|758077.1|760112.5|758112.5|760115.6|758632.9|759587.2|758077.1|24
1641553530000|2022-01-07 11:05:30|759651.8|758651.8|759588.4|758588.4|760086|758651.8|759553.5|758044.8|27
1641553540000|2022-01-07 11:05:40|759639.6|758639.6|760036.9|758036.9|760036.9|758639.6|759516.4|758036.9|27
1641553550000|2022-01-07 11:05:50|760003.3|758003.3|759989.7|757989.7|760038.1|758577.8|759491.3|757989.7|28
1641553560000|2022-01-07 11:06:00|759992.3|757992.3|760109.5|758109.5|760175.3|758663.1|759488.8|757970.4|31
1641553570000|2022-01-07 11:06:10|760088.6|758088.6|760092|758092|760122.6|758594.9|759583.3|758088.6|22
1641553580000|2022-01-07 11:06:20|760095.9|758095.9|760125.4|758125.4|760125.9|758125.9|760080.4|758080.4|29
1641553590000|2022-01-07 11:06:30|760139.1|758139.1|760216|758216|760285.9|758285.9|760101|758101|28
1641553600000|2022-01-07 11:06:40|760219.9|758219.9|759472.2|757472.2|760236.9|758734.7|759426.7|757426.7|27
1641553610000|2022-01-07 11:06:50|759491.4|757491.4|759658.1|757658.1|759693|757693|759491.4|757491.4|36
1641553620000|2022-01-07 11:07:00|759658.7|757658.7|759675.8|757675.8|759694.5|757694.5|759658.7|757658.7|18
1641553630000|2022-01-07 11:07:10|759703.7|757703.7|759404.2|757404.2|759717.8|757717.8|759368.9|757368.9|29
1641553640000|2022-01-07 11:07:20|759397.2|757397.2|759360.3|757360.3|759397.4|757397.4|759253.7|757253.7|34
1641553650000|2022-01-07 11:07:30|759367.4|757367.4|759512.1|757512.1|759512.1|757512.1|759345|757345|31
1641553660000|2022-01-07 11:07:40|759476.3|757476.3|759514.9|757514.9|759514.9|757514.9|759451.7|757451.7|31
1641553670000|2022-01-07 11:07:50|759505|757505|759871.5|757871.5|759990.1|757990.1|759505|757505|34
1641553680000|2022-01-07 11:08:00|759866.2|757866.2|759752.5|757752.5|759866.2|757866.2|759752.5|757752.5|29
1641553690000|2022-01-07 11:08:10|759756.9|757756.9|759614.9|757614.9|759771.1|757771.1|759593|757593|28
1641553700000|2022-01-07 11:08:20|759622.6|757622.6|759761.5|757761.5|759773|757773|759619.8|757619.8|25
1641553710000|2022-01-07 11:08:30|759763.9|757763.9|759761.2|757761.2|759769.5|757769.5|759750|757750|19
1641553720000|2022-01-07 11:08:40|759762.4|757762.4|759751.6|757751.6|759763.7|757763.7|759747.7|757747.7|19
1641553730000|2022-01-07 11:08:50|759749.6|757749.6|759235|757235|759750.2|757802.1|758802.1|757219.2|25
1641553740000|2022-01-07 11:09:00|759238|757238|758849.6|757849.6|759341.6|757849.6|758802.4|757238|34
1641553750000|2022-01-07 11:09:10|758851.7|757851.7|759388|757388|759420|757851.7|758836.8|757321.3|19
1641553760000|2022-01-07 11:09:20|759367.1|757367.1|759451.9|757451.9|759462.6|757462.6|759345.9|757345.9|27
1641553770000|2022-01-07 11:09:30|759456.2|757456.2|759408.7|757408.7|759461.8|757461.8|759408.7|757408.7|23
1641553780000|2022-01-07 11:09:40|759394.5|757394.5|759413|757413|759420.1|757420.1|759394.5|757394.5|15
1641553790000|2022-01-07 11:09:50|759414.2|757414.2|759410.6|757410.6|759420.7|757420.7|759401.9|757401.9|13
1641553800000|2022-01-07 11:10:00|759414.4|757414.4|759355|757355|759420.4|757879.4|758848.8|757355|25
1641553810000|2022-01-07 11:10:10|759337.1|757337.1|759367.4|757367.4|759378.6|757868.8|758838.2|757337.1|24
1641553820000|2022-01-07 11:10:20|759365.3|757365.3|759216.2|757216.2|759385.2|757854.5|758822.8|757216.2|21
1641553830000|2022-01-07 11:10:30|759190.3|757190.3|759495.2|757495.2|759544|757797.4|758797.4|757172.7|26
1641553840000|2022-01-07 11:10:40|759490|757490|759492|757492|759546.1|757546.1|759487.9|757487.9|27
1641553850000|2022-01-07 11:10:50|759493.2|757493.2|759601.2|757601.2|759638.1|757638.1|759483.4|757483.4|27
1641553860000|2022-01-07 11:11:00|759628.8|757628.8|759686.5|757686.5|759723.3|757723.3|759587|757587|25
1641553870000|2022-01-07 11:11:10|759698.8|757698.8|759683.8|757683.8|759702.1|757702.1|759667.2|757667.2|19
1641553880000|2022-01-07 11:11:20|759705.5|757705.5|759700.9|757700.9|759705.5|757705.5|759677|757677|20
1641553890000|2022-01-07 11:11:30|759693.9|757693.9|760004.4|758004.4|760033.1|758033.1|759679.9|757679.9|20
1641553900000|2022-01-07 11:11:40|760020|758020|760029|758029|760044.4|758044.4|759987|757987|28
1641553910000|2022-01-07 11:11:50|760026.8|758026.8|759986.4|757986.4|760028.8|758028.8|759866.5|757866.5|23
1641553920000|2022-01-07 11:12:00|759981.7|757981.7|760093|758093|760106.7|758106.7|759981.7|757981.7|31
1641553930000|2022-01-07 11:12:10|760065.1|758065.1|759946.5|757946.5|760072.1|758072.1|759946.5|757946.5|30
1641553940000|2022-01-07 11:12:20|759949.3|757949.3|760109.5|758109.5|760134.6|758134.6|759943.2|757943.2|23
1641553950000|2022-01-07 11:12:30|760103.3|758103.3|760087.9|758087.9|760129.5|758129.5|760070.4|758070.4|31
1641553960000|2022-01-07 11:12:40|760098.6|758098.6|760092.4|758092.4|760180.9|758180.9|760090.3|758090.3|30
1641553970000|2022-01-07 11:12:50|760082.8|758082.8|759971.1|757971.1|760110.3|758110.3|759969.6|757969.6|23
1641553980000|2022-01-07 11:13:00|759914.9|757914.9|760009.9|758009.9|760041|758041|759771.2|757771.2|36
1641553990000|2022-01-07 11:13:10|759981.7|757981.7|759982.8|757982.8|760023.5|758023.5|759964.1|757964.1|25
1641554000000|2022-01-07 11:13:20|759980.7|757980.7|759976.3|757976.3|759989.2|757989.2|759946.7|757946.7|24
1641554010000|2022-01-07 11:13:30|759947.7|757947.7|760009|758009|760040.4|758040.4|759947.7|757947.7|18
1641554020000|2022-01-07 11:13:40|760031.3|758031.3|760342.2|758342.2|760361|758361|760019.2|758019.2|26
1641554030000|2022-01-07 11:13:50|760300|758300|760311.6|758311.6|760336.5|758336.5|760300|758300|18
1641554040000|2022-01-07 11:14:00|760309.8|758309.8|760336.2|758336.2|760368.9|758368.9|760291.2|758291.2|24
1641554050000|2022-01-07 11:14:10|760337.1|758337.1|760398.6|758398.6|760412.8|758412.8|760335.5|758335.5|24
1641554060000|2022-01-07 11:14:20|760398.2|758398.2|760380.5|758380.5|760415.8|758415.8|760349.2|758349.2|27
1641554070000|2022-01-07 11:14:30|760345|758345|760427.4|758427.4|760474|758474|760345|758345|25
1641554080000|2022-01-07 11:14:40|760424.7|758424.7|759895.1|758895.1|760457.4|758896.9|759869.2|758314.7|21
1641554090000|2022-01-07 11:14:50|759905.2|758905.2|760120.3|758120.3|760359.4|758905.6|759855.9|758114.5|33
1641554100000|2022-01-07 11:15:00|760115.6|758115.6|760128|758128|760153.6|758153.6|760109.4|758109.4|25
1641554110000|2022-01-07 11:15:10|760125.3|758125.3|760058.8|758058.8|760128.7|758128.7|760051.6|758051.6|25
1641554120000|2022-01-07 11:15:20|760053.7|758053.7|759966.7|757966.7|760053.7|758053.7|759899.4|757899.4|28
1641554130000|2022-01-07 11:15:30|759955.8|757955.8|760043.1|758043.1|760091.4|758091.4|759955.8|757955.8|26
1641554140000|2022-01-07 11:15:40|760049.5|758049.5|759976.3|757976.3|760054.4|758054.4|759968|757968|28
1641554150000|2022-01-07 11:15:50|760003.5|758003.5|759792.2|757792.2|760003.5|758003.5|759791.9|757791.9|32
1641554160000|2022-01-07 11:16:00|759800|757800|759975.5|757975.5|760040.6|758040.6|759786.5|757786.5|28
1641554170000|2022-01-07 11:16:10|759985.4|757985.4|760052.5|758052.5|760080.9|758080.9|759985.4|757985.4|22
1641554180000|2022-01-07 11:16:20|760054.5|758054.5|760058.8|758058.8|760146.7|758146.7|760034.4|758034.4|29
1641554190000|2022-01-07 11:16:30|760047.8|758047.8|760061.5|758061.5|760089.1|758089.1|760047.8|758047.8|15
1641554200000|2022-01-07 11:16:40|760038.5|758038.5|759973.9|757973.9|760079.5|758603.2|759603.2|757973.9|19
1641554210000|2022-01-07 11:16:50|759974.5|757974.5|760022.6|758022.6|760044.1|758044.1|759974.5|757974.5|18
1641554220000|2022-01-07 11:17:00|760018.2|758018.2|760026.4|758026.4|760039.3|758548.7|759546.3|757988.4|24
1641554230000|2022-01-07 11:17:10|760042|758042|760000.5|758000.5|760042|758042|760000.5|758000.5|19
1641554240000|2022-01-07 11:17:20|760001.4|758001.4|759964.5|757964.5|760001.4|758520.5|759515.7|757964.5|16
1641554250000|2022-01-07 11:17:30|759965.2|757965.2|759489.6|758489.6|759965.2|758530.7|759467.1|757965.2|16
1641554260000|2022-01-07 11:17:40|759499.7|758499.7|759975.2|757975.2|760008.1|758499.7|759467.3|757953.9|30
1641554270000|2022-01-07 11:17:50|759979.6|757979.6|759915.8|757915.8|759979.6|758475|759431.7|757915.8|21
1641554280000|2022-01-07 11:18:00|759916.1|757916.1|759891.7|757891.7|759924.1|758432.7|759425.5|757882.6|17
1641554290000|2022-01-07 11:18:10|759885|757885|759912.6|757912.6|759951.7|758466.2|759437.3|757885|26
1641554300000|2022-01-07 11:18:20|759914.6|757914.6|759895.6|757895.6|759957|758464.4|759464.4|757895.6|18
1641554310000|2022-01-07 11:18:30|759873.2|757873.2|759875.5|757875.5|759910.2|757910.2|759869.5|757869.5|21
1641554320000|2022-01-07 11:18:40|759873.5|757873.5|759794.1|757794.1|759885.6|757885.6|759756.5|757756.5|32
1641554330000|2022-01-07 11:18:50|759794.7|757794.7|759810.2|757810.2|759818.8|757818.8|759786.4|757786.4|22
1641554340000|2022-01-07 11:19:00|759810.6|757810.6|759815.3|757815.3|759835.3|757835.3|759796.5|757796.5|30
1641554350000|2022-01-07 11:19:10|759800.7|757800.7|759788.7|757788.7|759825.5|757825.5|759784.5|757784.5|25
1641554360000|2022-01-07 11:19:20|759785.9|757785.9|759764|757764|759785.9|757785.9|759744.1|757744.1|24
1641554370000|2022-01-07 11:19:30|759764.3|757764.3|759816.5|757816.5|759840.8|757840.8|759714.1|757714.1|26
1641554380000|2022-01-07 11:19:40|759816.2|757816.2|759831.5|757831.5|759852.6|757852.6|759782|757782|27
1641554390000|2022-01-07 11:19:50|759822.6|757822.6|759725.5|757725.5|759830.9|757830.9|759718.8|757718.8|18
1641554400000|2022-01-07 11:20:00|759822.1|757822.1|759778.2|757778.2|759835.4|757835.4|759768.8|757768.8|21
1641554410000|2022-01-07 11:20:10|759775|757775|759687.3|757687.3|759778.2|757778.2|759674.9|757674.9|23
1641554420000|2022-01-07 11:20:20|759690.3|757690.3|759719.2|757719.2|759719.2|757719.2|759679|757679|21
1641554430000|2022-01-07 11:20:30|759693.9|757693.9|759781.1|757781.1|759787.1|757787.1|759647.7|757647.7|22
1641554440000|2022-01-07 11:20:40|759769.6|757769.6|759746.5|757746.5|759771.7|757771.7|759732.8|757732.8|18
1641554450000|2022-01-07 11:20:50|759753.6|757753.6|759761.6|757761.6|759778.9|757778.9|759746.2|757746.2|13
1641554460000|2022-01-07 11:21:00|759758.2|757758.2|759757.4|757757.4|759770.1|757770.1|759757.4|757757.4|13
1641554470000|2022-01-07 11:21:10|759761.4|757761.4|759754.3|757754.3|759777.8|757777.8|759749.1|757749.1|11
1641554480000|2022-01-07 11:21:20|759750.3|757750.3|759795.4|757795.4|759835.4|757835.4|759746.6|757746.6|18
1641554490000|2022-01-07 11:21:30|759817.9|757817.9|759815|757815|759838|757838|759808|757808|17
1641554500000|2022-01-07 11:21:40|759818.8|757818.8|759823.3|757823.3|759857.2|757857.2|759818.5|757818.5|23
1641554510000|2022-01-07 11:21:50|759840.1|757840.1|759793.5|757793.5|759840.1|757840.1|759793.5|757793.5|18
1641554520000|2022-01-07 11:22:00|759813.6|757813.6|759961.2|757961.2|759972|757972|759813.6|757813.6|22
1641554530000|2022-01-07 11:22:10|759981.2|757981.2|759846.6|757846.6|759981.2|757981.2|759822.1|757822.1|27
1641554540000|2022-01-07 11:22:20|759844.9|757844.9|759837.9|757837.9|759891.2|757891.2|759820.6|757820.6|26
1641554550000|2022-01-07 11:22:30|759849.2|757849.2|759856|757856|759919.7|757919.7|759848.5|757848.5|22
1641554560000|2022-01-07 11:22:40|759850.8|757850.8|759870.9|757870.9|759898.7|757898.7|759825.6|757825.6|24
1641554570000|2022-01-07 11:22:50|759840.6|757840.6|759825.8|757825.8|759898.3|757898.3|759825.7|757825.7|19
1641554580000|2022-01-07 11:23:00|759825.5|757825.5|759873.7|757873.7|759903.4|757903.4|759825.5|757825.5|15
1641554590000|2022-01-07 11:23:10|759873.2|757873.2|759870.3|757870.3|759921.9|757921.9|759867.9|757867.9|23
1641554600000|2022-01-07 11:23:20|759876.2|757876.2|759840.9|757840.9|759932.8|757932.8|759833.4|757833.4|22
1641554610000|2022-01-07 11:23:30|759840.8|757840.8|759835.4|757835.4|759871.1|757871.1|759816.3|757816.3|15
1641554620000|2022-01-07 11:23:40|759815.8|757815.8|759799.2|757799.2|759816.3|757816.3|759779.3|757779.3|9
1641554630000|2022-01-07 11:23:50|759795.5|757795.5|759730.2|757730.2|759802.4|757802.4|759729|757729|21
1641554640000|2022-01-07 11:24:00|759761.8|757761.8|759768.1|757768.1|759815.5|757815.5|759761.8|757761.8|22
1641554650000|2022-01-07 11:24:10|759722.5|757722.5|759248.6|758248.6|759788.9|758248.6|759248.6|757721.4|8
1641554660000|2022-01-07 11:24:20|759772.4|757772.4|759793|757793|759803.1|758296|759296|757751.4|20
1641554670000|2022-01-07 11:24:30|759803.5|757803.5|760091.3|758091.3|760157.8|758427.8|759427.8|757766.1|24
1641554680000|2022-01-07 11:24:40|759561.9|758561.9|760220.2|758220.2|760220.2|758561.9|759561.9|758107.5|24
1641554690000|2022-01-07 11:24:50|760228.5|758228.5|760226|758226|760310.3|758310.3|760221.8|758221.8|25
1641554700000|2022-01-07 11:25:00|760234.5|758234.5|760141.7|758141.7|760234.5|758234.5|760120.3|758120.3|31
1641554710000|2022-01-07 11:25:10|760133.3|758133.3|760121.6|758121.6|760170.7|758170.7|760121.6|758121.6|26
1641554720000|2022-01-07 11:25:20|760121.7|758121.7|760130|758130|760140.9|758140.9|760110.2|758110.2|14
1641554730000|2022-01-07 11:25:30|760092.9|758092.9|760142.4|758142.4|760166.3|758647|759646.9|758092.9|17
1641554740000|2022-01-07 11:25:40|760128.2|758128.2|760093.3|758093.3|760129.6|758129.6|760085.3|758085.3|15
1641554750000|2022-01-07 11:25:50|760096.9|758096.9|760049.7|758049.7|760096.9|758096.9|760034.7|758034.7|18
1641554760000|2022-01-07 11:26:00|760038.6|758038.6|760040.7|758040.7|760070.7|758070.7|760018|758018|15
1641554770000|2022-01-07 11:26:10|760043.6|758043.6|760072.6|758072.6|760090.8|758601.1|759549.8|758000.7|15
1641554780000|2022-01-07 11:26:20|759576|758576|760049.8|758049.8|760084.2|758576|759549.6|758016.3|16
1641554790000|2022-01-07 11:26:30|760040.3|758040.3|759376.9|758376.9|760040.3|758385|759365.9|757871.5|25
1641554800000|2022-01-07 11:26:40|759373.4|758373.4|759906.9|757906.9|759926|758429.6|759372.7|757874.8|22
1641554810000|2022-01-07 11:26:50|759907.1|757907.1|759957.3|757957.3|759974.5|757974.5|759907|757907|29
1641554820000|2022-01-07 11:27:00|759942.8|757942.8|759927.3|757927.3|759952.8|757952.8|759916.2|757916.2|22
1641554830000|2022-01-07 11:27:10|759924.8|757924.8|759937|757937|759938.7|757938.7|759921.6|757921.6|16
1641554840000|2022-01-07 11:27:20|759937.3|757937.3|759980|757980|759981|757981|759936.2|757936.2|12
1641554850000|2022-01-07 11:27:30|759949.8|757949.8|759963.8|757963.8|759974.5|757974.5|759949.8|757949.8|13
1641554860000|2022-01-07 11:27:40|759971.9|757971.9|759934.3|757934.3|759971.9|757971.9|759934.3|757934.3|17
1641554870000|2022-01-07 11:27:50|759907.7|757907.7|759871.8|757871.8|759953.5|757953.5|759849.7|757849.7|20
1641554880000|2022-01-07 11:28:00|759835.8|757835.8|759295.4|758295.4|759857.3|758296|759295.4|757801|21
1641554890000|2022-01-07 11:28:10|759297|758297|759768.5|757768.5|759827.7|758311.8|759261.4|757768.5|20
1641554900000|2022-01-07 11:28:20|759757.8|757757.8|759601.6|757601.6|759757.8|758255.2|759246.7|757574.6|20
1641554910000|2022-01-07 11:28:30|759602.2|757602.2|759583.8|757583.8|759602.2|757602.2|759571.1|757571.1|20
1641554920000|2022-01-07 11:28:40|759584.3|757584.3|759583.1|757583.1|759601.5|757601.5|759580.4|757580.4|15
1641554930000|2022-01-07 11:28:50|759574.6|757574.6|759586.6|757586.6|759598.6|757598.6|759574.6|757574.6|15
1641554940000|2022-01-07 11:29:00|759596.3|757596.3|759059.3|758059.3|759596.3|758059.3|759059.3|757550.4|18
1641554950000|2022-01-07 11:29:10|759555.6|757555.6|759423|757423|759555.6|758046.4|758893.6|757370|31
1641554960000|2022-01-07 11:29:20|759423.3|757423.3|759447.2|757447.2|759455.4|757930|758930|757387.5|22
1641554970000|2022-01-07 11:29:30|759439.7|757439.7|759426.8|757426.8|759459.4|757459.4|759413.1|757413.1|17
1641554980000|2022-01-07 11:29:40|759429.5|757429.5|759410.2|757410.2|759430.3|757430.3|759408.4|757408.4|18
1641554990000|2022-01-07 11:29:50|758905.6|757905.6|759410.1|757410.1|759420.2|757906.1|758905.6|757404.8|18
1641555000000|2022-01-07 11:30:00|759409.3|757409.3|758711.2|757711.2|759409.4|757884.4|758656.3|757225.3|34
1641555010000|2022-01-07 11:30:10|758695.8|757695.8|759455|757455|759457.1|757903.4|758683.5|757252.1|33
1641555020000|2022-01-07 11:30:20|759467.5|757467.5|759528.5|757528.5|759528.5|758032.5|759023.5|757438.3|20
1641555030000|2022-01-07 11:30:30|759526.1|757526.1|759521.6|757521.6|759526.1|757526.1|759496.3|757496.3|6
1641555040000|2022-01-07 11:30:40|759515.6|757515.6|759500.8|757500.8|759516.2|757516.2|759482.5|757482.5|17
1641555050000|2022-01-07 11:30:50|759497.2|757497.2|759487.7|757487.7|759518.8|757518.8|759486.2|757486.2|20
1641555060000|2022-01-07 11:31:00|759499.9|757499.9|759503.6|757503.6|759568.6|757568.6|759467.6|757467.6|26
1641555070000|2022-01-07 11:31:10|759522.6|757522.6|759520.8|757520.8|759526.9|757526.9|759513.5|757513.5|19
1641555080000|2022-01-07 11:31:20|759517.7|757517.7|759496|757496|759523|757523|759496|757496|14
1641555090000|2022-01-07 11:31:30|759500.1|757500.1|759493.3|757493.3|759503.6|757503.6|759469.4|757469.4|8
1641555100000|2022-01-07 11:31:40|759477.9|757477.9|759500.1|757500.1|759512.6|757991.9|758991.9|757477.9|11
1641555110000|2022-01-07 11:31:50|759508.5|757508.5|759520.8|757520.8|759539.8|757539.8|759496.2|757496.2|16
1641555120000|2022-01-07 11:32:00|759510.3|757510.3|759527.9|757527.9|759536.1|757536.1|759479.5|757479.5|14
1641555130000|2022-01-07 11:32:10|759522.4|757522.4|759576.7|757576.7|759633.2|757633.2|759505.5|757505.5|23
1641555140000|2022-01-07 11:32:20|759578.4|757578.4|759611.8|757611.8|759638.2|757638.2|759578.4|757578.4|17
1641555150000|2022-01-07 11:32:30|759612.2|757612.2|759583.2|757583.2|759612.2|757612.2|759567.5|757567.5|18
1641555160000|2022-01-07 11:32:40|759573.4|757573.4|759566.1|757566.1|759605.2|757605.2|759553.7|757553.7|27
1641555170000|2022-01-07 11:32:50|759559.6|757559.6|759656.8|757656.8|759657|757657|759559.6|757559.6|27
1641555180000|2022-01-07 11:33:00|759656.3|757656.3|759599.4|757599.4|759678.8|758121.4|759089.2|757599.4|20
1641555190000|2022-01-07 11:33:10|759567.3|757567.3|759526.7|757526.7|759595|757595|759526.4|757526.4|15
1641555200000|2022-01-07 11:33:20|759526.3|757526.3|759602.9|757602.9|759606.1|757606.1|759526.3|757526.3|17
1641555210000|2022-01-07 11:33:30|759577.9|757577.9|759592.9|757592.9|759601.7|757601.7|759562.6|757562.6|12
1641555220000|2022-01-07 11:33:40|759593|757593|759524.3|757524.3|759606.3|757606.3|759524.3|757524.3|19
1641555230000|2022-01-07 11:33:50|759534.2|757534.2|759558.3|757558.3|759558.3|757558.3|759529.8|757529.8|17
1641555240000|2022-01-07 11:34:00|759555.4|757555.4|759528.8|757528.8|759562|757562|759528.8|757528.8|13
1641555250000|2022-01-07 11:34:10|759534|757534|759478.6|757478.6|759538.3|757538.3|759472.2|757472.2|19
1641555260000|2022-01-07 11:34:20|759479|757479|759345.9|757345.9|759481.4|757481.4|759334.1|757334.1|17
1641555270000|2022-01-07 11:34:30|759346.2|757346.2|759325.4|757325.4|759346.2|757346.2|759317|757317|23
1641555280000|2022-01-07 11:34:40|759321.2|757321.2|759321.6|757321.6|759336.9|757336.9|759319|757319|12
1641555290000|2022-01-07 11:34:50|759319.4|757319.4|759319.7|757319.7|759328.1|757328.1|759312.4|757312.4|14
1641555300000|2022-01-07 11:35:00|759327.6|757327.6|759421.4|757421.4|759421.4|757421.4|759312.6|757312.6|23
1641555310000|2022-01-07 11:35:10|759413.4|757413.4|759444.5|757444.5|759444.5|757444.5|759404|757404|16
1641555320000|2022-01-07 11:35:20|759428.2|757428.2|759404.3|757404.3|759465.4|757465.4|759404.3|757404.3|18
1641555330000|2022-01-07 11:35:30|759393.5|757393.5|759308.6|757308.6|759393.5|757393.5|759303.1|757303.1|26
1641555340000|2022-01-07 11:35:40|759308.5|757308.5|759159.7|757159.7|759308.5|757308.5|759141.1|757141.1|27
1641555350000|2022-01-07 11:35:50|759156.7|757156.7|759171.4|757171.4|759173.8|757173.8|759145.8|757145.8|21
1641555360000|2022-01-07 11:36:00|759168.1|757168.1|759177.8|757177.8|759185.9|757185.9|759168.1|757168.1|20
1641555370000|2022-01-07 11:36:10|759177.3|757177.3|758622.7|757622.7|759177.3|757653.8|758622.7|757122.4|21
1641555380000|2022-01-07 11:36:20|758619.4|757619.4|758637|757637|759132.9|757637|758613.5|757125.3|22
1641555390000|2022-01-07 11:36:30|759179.8|757179.8|759238.8|757238.8|759261.5|757261.5|759179.8|757179.8|25
1641555400000|2022-01-07 11:36:40|759236.7|757236.7|759234.4|757234.4|759239.8|757239.8|759234.4|757234.4|10
1641555410000|2022-01-07 11:36:50|759236.6|757236.6|759246|757246|759254.4|757254.4|759195.8|757195.8|21
1641555420000|2022-01-07 11:37:00|759238.3|757238.3|759244.2|757244.2|759247.1|757247.1|759237.7|757237.7|10
1641555430000|2022-01-07 11:37:10|759235.7|757235.7|759233.5|757233.5|759242.7|757242.7|759233.5|757233.5|14
1641555440000|2022-01-07 11:37:20|759234.4|757234.4|759230.7|757230.7|759234.4|757234.4|759229.4|757229.4|6
1641555450000|2022-01-07 11:37:30|759232.2|757232.2|759235.9|757235.9|759241.9|757241.9|759232.2|757232.2|10
1641555460000|2022-01-07 11:37:40|759234.6|757234.6|759221.3|757221.3|759234.6|757234.6|759213.8|757213.8|9
1641555470000|2022-01-07 11:37:50|759217.2|757217.2|759222.1|757222.1|759222.1|757222.1|759208.7|757208.7|13
1641555480000|2022-01-07 11:38:00|759215.7|757215.7|759138|757138|759219.8|757219.8|759138|757138|18
1641555490000|2022-01-07 11:38:10|759142.9|757142.9|759153.2|757153.2|759168|757168|759136.6|757136.6|21
1641555500000|2022-01-07 11:38:20|759150.7|757150.7|759159.7|757159.7|759161.1|757668|758668|757136.3|15
1641555510000|2022-01-07 11:38:30|759158.4|757158.4|759265.3|757265.3|759288.5|757768.1|758768.1|757154|19
1641555520000|2022-01-07 11:38:40|759274.4|757274.4|759260.4|757260.4|759280.3|757280.3|759258.5|757258.5|20
1641555530000|2022-01-07 11:38:50|759264.4|757264.4|759262.7|757262.7|759265.5|757265.5|759260.7|757260.7|10
1641555540000|2022-01-07 11:39:00|759264.6|757264.6|759257.7|757257.7|759266.7|757266.7|759257.3|757257.3|14
1641555550000|2022-01-07 11:39:10|759258|757258|759255.3|757255.3|759258|757258|759249.1|757249.1|7
1641555560000|2022-01-07 11:39:20|759253.9|757253.9|759257.9|757257.9|759263|757263|759250.7|757250.7|12
1641555570000|2022-01-07 11:39:30|759256.8|757256.8|759262.5|757262.5|759264.4|757264.4|759256.8|757256.8|9
1641555580000|2022-01-07 11:39:40|759260.6|757260.6|759260.9|757260.9|759268.8|757268.8|759260.6|757260.6|7
1641555590000|2022-01-07 11:39:50|759268|757268|759311.9|757311.9|759317.5|757317.5|759264.4|757264.4|13
1641555600000|2022-01-07 11:40:00|759309|757309|759278.4|757278.4|759313|757313|759272.1|757272.1|18
1641555610000|2022-01-07 11:40:10|759275.9|757275.9|759140.5|757140.5|759275.9|757692|758692|757139.2|22
1641555620000|2022-01-07 11:40:20|759146.1|757146.1|759152.8|757152.8|759152.8|757152.8|759143.1|757143.1|13
1641555630000|2022-01-07 11:40:30|759155.7|757155.7|759153|757153|759155.8|757155.8|759153|757153|9
1641555640000|2022-01-07 11:40:40|759153.1|757153.1|759136.2|757136.2|759159.1|757159.1|759132.1|757132.1|11
1641555650000|2022-01-07 11:40:50|759138.2|757138.2|758773|756773|759140.2|757259.6|758259.6|756764.2|22
1641555660000|2022-01-07 11:41:00|758781.5|756781.5|758860.7|756860.7|758876.9|756876.9|758779.4|756779.4|24
1641555670000|2022-01-07 11:41:10|758885.6|756885.6|758902.4|756902.4|758930.9|756930.9|758885.6|756885.6|23
1641555680000|2022-01-07 11:41:20|758891.8|756891.8|758920|756920|758930.8|756930.8|758891.8|756891.8|22
1641555690000|2022-01-07 11:41:30|758930|756930|758927.9|756927.9|758931|756931|758921.1|756921.1|9
1641555700000|2022-01-07 11:41:40|758928.4|756928.4|758924.5|756924.5|758938.1|756938.1|758916.8|756916.8|10
1641555710000|2022-01-07 11:41:50|758930.1|756930.1|758933.2|756933.2|758940.7|756940.7|758925.3|756925.3|15
1641555720000|2022-01-07 11:42:00|758933.8|756933.8|758937.3|756937.3|758941.4|756941.4|758927.2|756927.2|12
1641555730000|2022-01-07 11:42:10|758937.4|756937.4|759093.6|757093.6|759095.7|757095.7|758937.4|756937.4|25
1641555740000|2022-01-07 11:42:20|759093.2|757093.2|759110.4|757110.4|759110.5|757110.5|759093.2|757093.2|7
1641555750000|2022-01-07 11:42:30|759112.5|757112.5|759103.9|757103.9|759112.5|757112.5|759080.7|757080.7|22
1641555760000|2022-01-07 11:42:40|759105.5|757105.5|759108.6|757108.6|759108.6|757108.6|759101.2|757101.2|13
1641555770000|2022-01-07 11:42:50|759106.8|757106.8|759126.1|757126.1|759127.8|757127.8|759098.7|757098.7|12
1641555780000|2022-01-07 11:43:00|759122.3|757122.3|759104.8|757104.8|759122.3|757122.3|759086.2|757086.2|23
1641555790000|2022-01-07 11:43:10|759103.3|757103.3|759109.7|757109.7|759126.2|757126.2|759101.1|757101.1|24
1641555800000|2022-01-07 11:43:20|759109.8|757109.8|759109.6|757109.6|759120.3|757120.3|759109.3|757109.3|18
1641555810000|2022-01-07 11:43:30|759111.7|757111.7|759120|757120|759120|757120|759108.5|757108.5|10
1641555820000|2022-01-07 11:43:40|759121.1|757121.1|758623.4|757623.4|759130.6|757623.5|758614.7|757099.7|13
1641555830000|2022-01-07 11:43:50|758620|757620|759120.3|757120.3|759129.7|757622.3|758620|757117.6|12
1641555840000|2022-01-07 11:44:00|759117.9|757117.9|758623|757623|759133.5|757628.3|758622.3|757117.9|19
1641555850000|2022-01-07 11:44:10|758499.1|757499.1|758990.5|756990.5|758995.5|757499.1|758499.1|756956.9|22
1641555860000|2022-01-07 11:44:20|758986.2|756986.2|759002.7|757002.7|759023.5|757023.5|758986.2|756986.2|17
1641555870000|2022-01-07 11:44:30|759005.6|757005.6|759008.4|757008.4|759008.4|757008.4|759001.1|757001.1|16
1641555880000|2022-01-07 11:44:40|759007.6|757007.6|759043.2|757043.2|759043.2|757043.2|759005.1|757005.1|18
1641555890000|2022-01-07 11:44:50|759043.1|757043.1|759028.2|757028.2|759043.1|757043.1|759028.2|757028.2|6
1641555900000|2022-01-07 11:45:00|759028.5|757028.5|759014.2|757014.2|759032.2|757032.2|759010.3|757010.3|17
1641555910000|2022-01-07 11:45:10|759011.5|757011.5|758981.8|756981.8|759015.5|757015.5|758972.2|756972.2|22
1641555920000|2022-01-07 11:45:20|758981.7|756981.7|758976.1|756976.1|758981.7|756981.7|758931.8|756931.8|21
1641555930000|2022-01-07 11:45:30|758952.7|756952.7|758984.1|756984.1|758986.6|756986.6|758952.7|756952.7|24
1641555940000|2022-01-07 11:45:40|758983.7|756983.7|758993|756993|758993|756993|758961.4|756961.4|24
1641555950000|2022-01-07 11:45:50|758973.2|756973.2|758994.4|756994.4|759001|757001|758973.1|756973.1|16
1641555960000|2022-01-07 11:46:00|758986|756986|759011.2|757011.2|759021.2|757021.2|758986|756986|17
1641555970000|2022-01-07 11:46:10|759005.7|757005.7|759012.3|757012.3|759014.7|757014.7|758994.2|756994.2|14
1641555980000|2022-01-07 11:46:20|759013.6|757013.6|759009.3|757009.3|759028.7|757028.7|759005|757005|10
1641555990000|2022-01-07 11:46:30|759007.5|757007.5|758530.2|757530.2|759027.8|757530.2|758485.1|756990.6|19
1641556000000|2022-01-07 11:46:40|759028.1|757028.1|759023.2|757023.2|759028.1|757028.1|759008.5|757008.5|18
1641556010000|2022-01-07 11:46:50|759021.7|757021.7|759010.4|757010.4|759028.6|757028.6|759010.4|757010.4|17
1641556020000|2022-01-07 11:47:00|759019.4|757019.4|759094.5|757094.5|759100.3|757100.3|759018.3|757018.3|19
1641556030000|2022-01-07 11:47:10|759091.5|757091.5|759096|757096|759100.7|757100.7|759089.3|757089.3|14
1641556040000|2022-01-07 11:47:20|759092|757092|759204.6|757204.6|759207.6|757207.6|759090|757090|21
1641556050000|2022-01-07 11:47:30|759197|757197|759191.5|757191.5|759197|757197|759172.9|757172.9|13
1641556060000|2022-01-07 11:47:40|759192.4|757192.4|759212.7|757212.7|759220.2|757220.2|759185.1|757185.1|17
1641556070000|2022-01-07 11:47:50|759207.8|757207.8|759207.3|757207.3|759209.1|757209.1|759207|757207|10
1641556080000|2022-01-07 11:48:00|759206.9|757206.9|759207.3|757207.3|759224.5|757224.5|759181|757181|16
1641556090000|2022-01-07 11:48:10|759204.2|757204.2|759203.5|757203.5|759218.1|757218.1|759194|757194|16
1641556100000|2022-01-07 11:48:20|759204|757204|759338.8|757338.8|759339.1|757339.1|759198|757198|15
1641556110000|2022-01-07 11:48:30|759325.3|757325.3|759344.5|757344.5|759352.3|757352.3|759312.9|757312.9|19
1641556120000|2022-01-07 11:48:40|759343.7|757343.7|759331.1|757331.1|759344.1|757344.1|759308.6|757308.6|17
1641556130000|2022-01-07 11:48:50|759330.6|757330.6|759206.9|757206.9|759330.6|757330.6|759184.2|757184.2|17
1641556140000|2022-01-07 11:49:00|759206.3|757206.3|759086.7|757086.7|759206.3|757206.3|759070.5|757070.5|24
1641556150000|2022-01-07 11:49:10|759077.6|757077.6|759035.9|757035.9|759083.3|757083.3|759021.8|757021.8|11
1641556160000|2022-01-07 11:49:20|759042.8|757042.8|758891.8|756891.8|759042.8|757042.8|758873.1|756873.1|19
1641556170000|2022-01-07 11:49:30|758904.6|756904.6|758870.3|756870.3|758906.7|756906.7|758830.7|756830.7|14
1641556180000|2022-01-07 11:49:40|758877.3|756877.3|758903.9|756903.9|758904.7|756904.7|758866|756866|19
1641556190000|2022-01-07 11:49:50|758900.9|756900.9|758887.4|756887.4|758906.7|756906.7|758886.1|756886.1|12
1641556200000|2022-01-07 11:50:00|758890|756890|758884.4|756884.4|758906.6|756906.6|758880.1|756880.1|19
1641556210000|2022-01-07 11:50:10|758863.4|756863.4|758745.5|756745.5|758900.4|756900.4|758734.1|756734.1|20
1641556220000|2022-01-07 11:50:20|758761.9|756761.9|758843.8|756843.8|758843.8|756843.8|758729.8|756729.8|18
1641556230000|2022-01-07 11:50:30|758842.5|756842.5|758824.1|756824.1|758855|756855|758795.5|756795.5|15
1641556240000|2022-01-07 11:50:40|758826.3|756826.3|758870|756870|758893.5|756893.5|758818.6|756818.6|14
1641556250000|2022-01-07 11:50:50|758868.9|756868.9|758972.7|756972.7|758981.1|756981.1|758866.1|756866.1|18
1641556260000|2022-01-07 11:51:00|758971.4|756971.4|758887.8|756887.8|758991.5|756991.5|758887.8|756887.8|26
1641556270000|2022-01-07 11:51:10|758892.5|756892.5|758944|756944|758944|756944|758890.5|756890.5|24
1641556280000|2022-01-07 11:51:20|758945.3|756945.3|758903.1|756903.1|758945.3|756945.3|758903.1|756903.1|17
1641556290000|2022-01-07 11:51:30|758897|756897|758785.9|756785.9|758908.8|756908.8|758778.1|756778.1|24
1641556300000|2022-01-07 11:51:40|758785|756785|758743.2|756743.2|758785|756785|758706|756706|20
1641556310000|2022-01-07 11:51:50|758746.7|756746.7|758751|756751|758751|756751|758675.2|756675.2|15
1641556320000|2022-01-07 11:52:00|758747.2|756747.2|758772.8|756772.8|758816.5|756816.5|758718.4|756718.4|18
1641556330000|2022-01-07 11:52:10|758777.2|756777.2|758673.4|756673.4|758778.5|756778.5|758673.4|756673.4|21
1641556340000|2022-01-07 11:52:20|758693.4|756693.4|758693.6|756693.6|758696|757114.9|758113.2|756622|24
1641556350000|2022-01-07 11:52:30|758698.6|756698.6|758664.2|756664.2|758698.6|756698.6|758627.3|756627.3|21
1641556360000|2022-01-07 11:52:40|758687.2|756687.2|758675.2|756675.2|758712.9|756712.9|758659.2|756659.2|22
1641556370000|2022-01-07 11:52:50|758682.6|756682.6|758675.7|756675.7|758695.1|756695.1|758645.2|756645.2|10
1641556380000|2022-01-07 11:53:00|758673.3|756673.3|758448.9|756448.9|758675.7|756675.7|758384.4|756384.4|29
1641556390000|2022-01-07 11:53:10|758445.8|756445.8|758628.5|756628.5|758646.8|756646.8|758413.9|756413.9|26
1641556400000|2022-01-07 11:53:20|758629|756629|758794.3|756794.3|758823.1|756823.1|758603.2|756603.2|22
1641556410000|2022-01-07 11:53:30|758788.8|756788.8|758768.3|756768.3|758800.9|756800.9|758754.9|756754.9|27
1641556420000|2022-01-07 11:53:40|758776.3|756776.3|758763.2|756763.2|758780.7|756780.7|758760.8|756760.8|14
1641556430000|2022-01-07 11:53:50|758767.3|756767.3|758727.3|756727.3|758767.9|756767.9|758712.4|756712.4|17
1641556440000|2022-01-07 11:54:00|758713.1|756713.1|758741.6|756741.6|758748.3|756748.3|758713.1|756713.1|18
1641556450000|2022-01-07 11:54:10|758744|756744|758746.1|756746.1|758746.1|756746.1|758740.9|756740.9|11
1641556460000|2022-01-07 11:54:20|758745.6|756745.6|758748.1|756748.1|758748.2|756748.2|758744.5|756744.5|12
1641556470000|2022-01-07 11:54:30|758747.2|756747.2|758756.4|756756.4|758756.4|756756.4|758727|756727|15
1641556480000|2022-01-07 11:54:40|758753.4|756753.4|759016.9|757016.9|759016.9|757364.8|758364.8|756735.5|28
1641556490000|2022-01-07 11:54:50|759002.8|757002.8|758944.6|756944.6|759008.7|757008.7|758935.7|756935.7|21
1641556500000|2022-01-07 11:55:00|758940.6|756940.6|758924.2|756924.2|758961.4|756961.4|758919.4|756919.4|19
1641556510000|2022-01-07 11:55:10|758939.2|756939.2|758960.8|756960.8|758982|756982|758939.2|756939.2|17
1641556520000|2022-01-07 11:55:20|758968.2|756968.2|758897.2|756897.2|758968.2|756968.2|758854.9|756854.9|21
1641556530000|2022-01-07 11:55:30|758895.7|756895.7|758836.3|756836.3|758895.7|756895.7|758821.4|756821.4|21
1641556540000|2022-01-07 11:55:40|758842.5|756842.5|758775.1|756775.1|758851.1|756851.1|758775.1|756775.1|16
1641556550000|2022-01-07 11:55:50|758787.9|756787.9|758783.9|756783.9|758787.9|756787.9|758746|756746|26
1641556560000|2022-01-07 11:56:00|758785.6|756785.6|758799.1|756799.1|758799.1|756799.1|758774.1|756774.1|16
1641556570000|2022-01-07 11:56:10|758824.3|756824.3|758872.3|756872.3|758876.9|756876.9|758801.2|756801.2|17
1641556580000|2022-01-07 11:56:20|758859|756859|758912.9|756912.9|758930|756930|758859|756859|15
1641556590000|2022-01-07 11:56:30|758918.4|756918.4|758892.8|756892.8|758918.4|756918.4|758867.9|756867.9|16
1641556600000|2022-01-07 11:56:40|758891|756891|758883.7|756883.7|758895.3|756895.3|758867.7|756867.7|14
1641556610000|2022-01-07 11:56:50|758879.3|756879.3|758910|756910|758910|756910|758853.2|756853.2|15
1641556620000|2022-01-07 11:57:00|758907.8|756907.8|758820.1|756820.1|758907.8|756907.8|758812.1|756812.1|19
1641556630000|2022-01-07 11:57:10|758840.6|756840.6|758961.2|756961.2|758965.4|756965.4|758829.1|756829.1|14
1641556640000|2022-01-07 11:57:20|758970.6|756970.6|758975.6|756975.6|758988|756988|758914.7|756914.7|13
1641556650000|2022-01-07 11:57:30|758970.8|756970.8|758952|756952|758988|756988|758878.4|756878.4|21
1641556660000|2022-01-07 11:57:40|758965.5|756965.5|759107.7|757107.7|759143.6|757143.6|758965.5|756965.5|22
1641556670000|2022-01-07 11:57:50|759123|757123|759193.4|757193.4|759239.4|757239.4|759102.6|757102.6|28
1641556680000|2022-01-07 11:58:00|759185.8|757185.8|759201.7|757201.7|759201.7|757201.7|759185.8|757185.8|2
1641556690000|2022-01-07 11:58:10|759200.7|757200.7|759210.7|757210.7|759223.8|757223.8|759194|757194|14
1641556700000|2022-01-07 11:58:20|759211.9|757211.9|759159.3|757159.3|759218.3|757218.3|759113.5|757113.5|14
1641556710000|2022-01-07 11:58:30|759154.6|757154.6|759177.3|757177.3|759180.5|757180.5|759128|757128|14
1641556720000|2022-01-07 11:58:40|759178|757178|759165.1|757165.1|759185.4|757185.4|759144.6|757144.6|17
1641556730000|2022-01-07 11:58:50|759146.5|757146.5|759202.7|757202.7|759202.7|757202.7|759146.5|757146.5|16
1641556740000|2022-01-07 11:59:00|759195.1|757195.1|759287.3|757287.3|759287.3|757287.3|759195.1|757195.1|20
1641556750000|2022-01-07 11:59:10|759262.3|757262.3|759235.7|757235.7|759315|757315|759204.4|757204.4|26
1641556760000|2022-01-07 11:59:20|759232.5|757232.5|759267.4|757267.4|759267.4|757267.4|759213.9|757213.9|12
1641556770000|2022-01-07 11:59:30|759276.3|757276.3|759261.1|757261.1|759276.3|757276.3|759238.8|757238.8|9
1641556780000|2022-01-07 11:59:40|759257.7|757257.7|759179.6|757179.6|759263|757263|759145.6|757145.6|19
1641556790000|2022-01-07 11:59:50|759176.5|757176.5|759174.1|757174.1|759191.5|757191.5|759154.5|757154.5|17
1641556800000|2022-01-07 12:00:00|759174.3|757174.3|759185.2|757185.2|759190.2|757190.2|759165.8|757165.8|21
1641556810000|2022-01-07 12:00:10|759180|757180|759194.2|757194.2|759194.2|757194.2|759148.9|757148.9|19
1641556820000|2022-01-07 12:00:20|759156.5|757156.5|759180.1|757180.1|759189.6|757189.6|759152.4|757152.4|24
1641556830000|2022-01-07 12:00:30|759189.4|757189.4|759163.8|757163.8|759189.6|757189.6|759146.3|757146.3|18
1641556840000|2022-01-07 12:00:40|759180.5|757180.5|759185.5|757185.5|759187.9|757187.9|759180.4|757180.4|9
1641556850000|2022-01-07 12:00:50|759187.4|757187.4|759167.3|757167.3|759191.5|757191.5|759141.6|757141.6|15
1641556860000|2022-01-07 12:01:00|759170.5|757170.5|759040.1|757040.1|759172.1|757172.1|758995.6|756995.6|27
1641556870000|2022-01-07 12:01:10|759039.5|757039.5|759020.3|757020.3|759053|757053|758998.3|756998.3|26
1641556880000|2022-01-07 12:01:20|759015|757015|759065.6|757065.6|759067.2|757067.2|759013.1|757013.1|17
1641556890000|2022-01-07 12:01:30|759065.8|757065.8|759052.2|757052.2|759065.8|757065.8|759017.9|757017.9|15
1641556900000|2022-01-07 12:01:40|759043.2|757043.2|759060.7|757060.7|759067.6|757067.6|759041.5|757041.5|10
1641556910000|2022-01-07 12:01:50|759061.7|757061.7|759031.2|757031.2|759066.2|757066.2|759019.8|757019.8|13
1641556920000|2022-01-07 12:02:00|759048.4|757048.4|759037.3|757037.3|759059.3|757059.3|759023.8|757023.8|16
1641556930000|2022-01-07 12:02:10|759037.1|757037.1|758998.9|756998.9|759045|757045|758974.6|756974.6|20
1641556940000|2022-01-07 12:02:20|758993.4|756993.4|759059|757059|759110.4|757110.4|758978.6|756978.6|22
1641556950000|2022-01-07 12:02:30|759044.2|757044.2|759065.2|757065.2|759090.9|757090.9|759044.2|757044.2|17
1641556960000|2022-01-07 12:02:40|759107.5|757107.5|759091.6|757091.6|759107.5|757107.5|759068.5|757068.5|22
1641556970000|2022-01-07 12:02:50|759113.9|757113.9|759084.7|757084.7|759113.9|757113.9|759082.4|757082.4|12
1641556980000|2022-01-07 12:03:00|759001.7|757001.7|759027.8|757027.8|759030.7|757030.7|758993.7|756993.7|16
1641556990000|2022-01-07 12:03:10|759028.1|757028.1|758931|756931|759029.6|757029.6|758924.8|756924.8|12
1641557000000|2022-01-07 12:03:20|758945.4|756945.4|758934.7|756934.7|758959.3|756959.3|758930.3|756930.3|18
1641557010000|2022-01-07 12:03:30|758936.2|756936.2|758881.8|756881.8|758950.1|756950.1|758860|756860|22
1641557020000|2022-01-07 12:03:40|758913|756913|758929.8|756929.8|758950.9|756950.9|758907.4|756907.4|18
1641557030000|2022-01-07 12:03:50|758932.5|756932.5|758959.2|756959.2|758959.2|756959.2|758932.5|756932.5|11
1641557040000|2022-01-07 12:04:00|758960.7|756960.7|759172.3|757172.3|759172.3|757172.3|758960.7|756960.7|27
1641557050000|2022-01-07 12:04:10|759172|757172|759157.5|757157.5|759172.7|757172.7|759152.2|757152.2|14
1641557060000|2022-01-07 12:04:20|759153.2|757153.2|759154.7|757154.7|759157.3|757157.3|759138.7|757138.7|12
1641557070000|2022-01-07 12:04:30|759162.8|757162.8|759157|757157|759162.8|757162.8|759138.9|757138.9|13
1641557080000|2022-01-07 12:04:40|759160.7|757160.7|759153.1|757153.1|759160.7|757160.7|759143.8|757143.8|7
1641557090000|2022-01-07 12:04:50|759155.6|757155.6|759152.7|757152.7|759155.9|757155.9|759137.5|757137.5|9
1641557100000|2022-01-07 12:05:00|759157.1|757157.1|759108.1|757108.1|759169.9|757169.9|759077.1|757077.1|22
1641557110000|2022-01-07 12:05:10|759107.5|757107.5|759105.2|757105.2|759116.3|757116.3|759101.4|757101.4|14
1641557120000|2022-01-07 12:05:20|759111.3|757111.3|759167.7|757167.7|759173.4|757173.4|759071.9|757071.9|22
1641557130000|2022-01-07 12:05:30|759167.5|757167.5|759143.4|757143.4|759183.1|757183.1|759143.4|757143.4|16
1641557140000|2022-01-07 12:05:40|759171.8|757171.8|759350.4|757350.4|759350.4|757350.4|759140.7|757140.7|28
1641557150000|2022-01-07 12:05:50|759328|757328|759383.4|757383.4|759383.4|757383.4|759311|757311|21
1641557160000|2022-01-07 12:06:00|759348.1|757348.1|759346|757346|759359.1|757359.1|759309.7|757309.7|16
1641557170000|2022-01-07 12:06:10|759338.3|757338.3|759318.4|757318.4|759340.8|757340.8|759289.1|757289.1|7
1641557180000|2022-01-07 12:06:20|759331.1|757331.1|759376.3|757376.3|759383.2|757383.2|759309.6|757309.6|24
1641557190000|2022-01-07 12:06:30|759373.4|757373.4|759395.2|757395.2|759409.8|757409.8|759316.7|757316.7|17
1641557200000|2022-01-07 12:06:40|759397.5|757397.5|759484.1|757484.1|759484.6|757484.6|759392.6|757392.6|19
1641557210000|2022-01-07 12:06:50|759482.6|757482.6|759461.9|757461.9|759486.5|757486.5|759451.7|757451.7|21
1641557220000|2022-01-07 12:07:00|759455.6|757455.6|759407.2|757407.2|759489|757489|759375.4|757375.4|23
1641557230000|2022-01-07 12:07:10|759403.7|757403.7|759418.2|757418.2|759418.4|757418.4|759401.1|757401.1|23
1641557240000|2022-01-07 12:07:20|759419.1|757419.1|759377.2|757377.2|759425.1|757425.1|759375.8|757375.8|19
1641557250000|2022-01-07 12:07:30|759377.4|757377.4|759392.1|757392.1|759397.5|757397.5|759364|757364|25
1641557260000|2022-01-07 12:07:40|759388.7|757388.7|759367.3|757367.3|759407.6|757407.6|759358.4|757358.4|30
1641557270000|2022-01-07 12:07:50|759383.4|757383.4|759283.9|757283.9|759383.4|757383.4|759264.5|757264.5|20
1641557280000|2022-01-07 12:08:00|759285.4|757285.4|759210|757210|759290.4|757290.4|759194.3|757194.3|19
1641557290000|2022-01-07 12:08:10|759208.5|757208.5|759232|757232|759240.1|757240.1|759207.9|757207.9|15
1641557300000|2022-01-07 12:08:20|759231|757231|759229.5|757229.5|759259.3|757259.3|759212.6|757212.6|10
1641557310000|2022-01-07 12:08:30|759244.5|757244.5|759253.7|757253.7|759263.9|757263.9|759244.5|757244.5|7
1641557320000|2022-01-07 12:08:40|759256.1|757256.1|759263.9|757263.9|759263.9|757263.9|759194.5|757194.5|11
1641557330000|2022-01-07 12:08:50|759262.8|757262.8|759260.2|757260.2|759277.3|757277.3|759214.5|757214.5|23
1641557340000|2022-01-07 12:09:00|759263|757263|759122.1|757122.1|759272.3|757272.3|759084.9|757084.9|22
1641557350000|2022-01-07 12:09:10|759109.8|757109.8|759105|757105|759121.3|757121.3|759054.6|757054.6|22
1641557360000|2022-01-07 12:09:20|759102.1|757102.1|759082|757082|759122.6|757122.6|759030.3|757030.3|24
1641557370000|2022-01-07 12:09:30|759101.7|757101.7|759095.5|757095.5|759102.3|757102.3|759056.6|757056.6|16
1641557380000|2022-01-07 12:09:40|759092.4|757092.4|759004.8|757004.8|759095.4|757095.4|758969.4|756969.4|20
1641557390000|2022-01-07 12:09:50|759015.6|757015.6|758979.3|756979.3|759015.6|757015.6|758944.1|756944.1|22
1641557400000|2022-01-07 12:10:00|758986.2|756986.2|759036.5|757036.5|759037|757037|758975.4|756975.4|19
1641557410000|2022-01-07 12:10:10|759044.5|757044.5|759033.5|757033.5|759050.7|757050.7|758994.1|756994.1|21
1641557420000|2022-01-07 12:10:20|759028.3|757028.3|759011.4|757011.4|759040.8|757040.8|758976.7|756976.7|21
1641557430000|2022-01-07 12:10:30|759033.8|757033.8|759034|757034|759039.5|757039.5|759004.8|757004.8|13
1641557440000|2022-01-07 12:10:40|759033.9|757033.9|759034.5|757034.5|759044.3|757044.3|759007.8|757007.8|13
1641557450000|2022-01-07 12:10:50|759034.4|757034.4|759038|757038|759038.7|757038.7|758985.7|756985.7|13
1641557460000|2022-01-07 12:11:00|759033.4|757033.4|758972.1|756972.1|759033.4|757033.4|758958.6|756958.6|22
1641557470000|2022-01-07 12:11:10|758977.7|756977.7|758949.2|756949.2|758977.7|756977.7|758935.9|756935.9|11
1641557480000|2022-01-07 12:11:20|758944.4|756944.4|758994.3|756994.3|758996.6|756996.6|758936.1|756936.1|22
1641557490000|2022-01-07 12:11:30|758986|756986|758988.3|756988.3|758997.2|756997.2|758985.1|756985.1|9
1641557500000|2022-01-07 12:11:40|759000.3|757000.3|758972|756972|759002.5|757002.5|758972|756972|13
1641557510000|2022-01-07 12:11:50|758982.1|756982.1|758968.2|756968.2|759017.7|757017.7|758957.9|756957.9|14
1641557520000|2022-01-07 12:12:00|758965.3|756965.3|758973.4|756973.4|759033.6|757033.6|758965.3|756965.3|20
1641557530000|2022-01-07 12:12:10|758979.8|756979.8|759001.6|757001.6|759001.6|757001.6|758979.8|756979.8|4
1641557540000|2022-01-07 12:12:20|758995.8|756995.8|759030.4|757030.4|759030.4|757030.4|758959.1|756959.1|16
1641557550000|2022-01-07 12:12:30|759011.6|757011.6|759010.7|757010.7|759022.4|757022.4|758967.4|756967.4|17
1641557560000|2022-01-07 12:12:40|758971.7|756971.7|758986.7|756986.7|759023.5|757023.5|758966.3|756966.3|11
1641557570000|2022-01-07 12:12:50|758987.7|756987.7|758963.7|756963.7|759019.8|757019.8|758963.7|756963.7|8
1641557580000|2022-01-07 12:13:00|758972.1|756972.1|758937.2|756937.2|759000.7|757000.7|758931.7|756931.7|19
1641557590000|2022-01-07 12:13:10|758940.4|756940.4|758947.5|756947.5|758953.6|756953.6|758921.5|756921.5|11
1641557600000|2022-01-07 12:13:20|758945.5|756945.5|758952.9|756952.9|758989.9|756989.9|758939.1|756939.1|12
1641557610000|2022-01-07 12:13:30|758953.2|756953.2|758982.3|756982.3|758993.1|756993.1|758953.2|756953.2|15
1641557620000|2022-01-07 12:13:40|758977.6|756977.6|758977.9|756977.9|758989.1|756989.1|758939.5|756939.5|15
1641557630000|2022-01-07 12:13:50|758977.6|756977.6|758982.5|756982.5|758988.6|757517.1|758516.9|756977.6|9
1641557640000|2022-01-07 12:14:00|758980.9|756980.9|758978.9|756978.9|758986|756986|758978.9|756978.9|11
1641557650000|2022-01-07 12:14:10|758976.9|756976.9|758961|756961|759019.4|757538.3|758502.7|756961|21
1641557660000|2022-01-07 12:14:20|758943.7|756943.7|758980.7|756980.7|759014.7|757514.9|758512.1|756943.6|14
1641557670000|2022-01-07 12:14:30|758992.8|756992.8|758925.6|756925.6|758994.3|756994.3|758907.8|756907.8|24
1641557680000|2022-01-07 12:14:40|758918.1|756918.1|758741.5|756741.5|758920.9|757282|758282|756741.5|22
1641557690000|2022-01-07 12:14:50|758739.2|756739.2|758789.5|756789.5|758830.4|756830.4|758739.2|756739.2|22
1641557700000|2022-01-07 12:15:00|758846.3|756846.3|758868.3|756868.3|758926.5|756926.5|758824|756824|31
1641557710000|2022-01-07 12:15:10|758868.4|756868.4|758807.9|756807.9|758868.4|756868.4|758807.9|756807.9|17
1641557720000|2022-01-07 12:15:20|758809.1|756809.1|758819.8|756819.8|758825.3|756825.3|758779.3|756779.3|23
1641557730000|2022-01-07 12:15:30|758829.5|756829.5|758956.8|756956.8|758956.8|756956.8|758829.5|756829.5|21
1641557740000|2022-01-07 12:15:40|758954|756954|758952.6|756952.6|758955.2|756955.2|758927.5|756927.5|20
1641557750000|2022-01-07 12:15:50|758951|756951|758922.6|756922.6|758951|756951|758922.6|756922.6|18
1641557760000|2022-01-07 12:16:00|758923.3|756923.3|758736.7|756736.7|758923.3|756923.3|758735.7|756735.7|22
1641557770000|2022-01-07 12:16:10|758734.5|756734.5|758749.9|756749.9|758758.7|756758.7|758734.5|756734.5|16
1641557780000|2022-01-07 12:16:20|758746.7|756746.7|758751.2|756751.2|758757.8|756757.8|758746|756746|15
1641557790000|2022-01-07 12:16:30|758750.7|756750.7|758710.9|756710.9|758750.8|756750.8|758678.3|756678.3|32
1641557800000|2022-01-07 12:16:40|758707.5|756707.5|758690.3|756690.3|758709.8|756709.8|758645.9|756645.9|22
1641557810000|2022-01-07 12:16:50|758689.7|756689.7|758687.6|756687.6|758699.8|756699.8|758653.2|756653.2|16
1641557820000|2022-01-07 12:17:00|758688.3|756688.3|758670.4|756670.4|758688.3|756688.3|758670.4|756670.4|2
1641557830000|2022-01-07 12:17:10|758704.9|756704.9|758716|756716|758730.2|756730.2|758667.8|756667.8|19
1641557840000|2022-01-07 12:17:20|758710.3|756710.3|758701|756701|758719|756719|758667.3|756667.3|22
1641557850000|2022-01-07 12:17:30|758695.8|756695.8|758753.4|756753.4|758762.7|756762.7|758695.8|756695.8|17
1641557860000|2022-01-07 12:17:40|758755.5|756755.5|758729.6|756729.6|758762.5|756762.5|758693.2|756693.2|22
1641557870000|2022-01-07 12:17:50|758727.7|756727.7|758741.2|756741.2|758743.6|756743.6|758723.3|756723.3|14
1641557880000|2022-01-07 12:18:00|758740.9|756740.9|758766.7|756766.7|758787.3|756787.3|758714.3|756714.3|21
1641557890000|2022-01-07 12:18:10|758766.3|756766.3|758714|756714|758781.3|756781.3|758714|756714|19
1641557900000|2022-01-07 12:18:20|758715.1|756715.1|758785|756785|758801.1|756801.1|758710.1|756710.1|27
1641557910000|2022-01-07 12:18:30|758768.7|756768.7|758672|756672|758789.8|756789.8|758661.7|756661.7|24
1641557920000|2022-01-07 12:18:40|758672.1|756672.1|758684.3|756684.3|758692.4|756692.4|758653.4|756653.4|29
1641557930000|2022-01-07 12:18:50|758658.5|756658.5|758600.6|756600.6|758681.6|756681.6|758593.7|756593.7|27
1641557940000|2022-01-07 12:19:00|758602.3|756602.3|758681.1|756681.1|758687.3|756687.3|758592.4|756592.4|25
1641557950000|2022-01-07 12:19:10|758670|756670|758687.8|756687.8|758719.9|756719.9|758666|756666|24
1641557960000|2022-01-07 12:19:20|758701.6|756701.6|758828.3|756828.3|758857.4|756857.4|758678.6|756678.6|27
1641557970000|2022-01-07 12:19:30|758832.8|756832.8|758767.7|756767.7|758843.8|756843.8|758767.7|756767.7|16
1641557980000|2022-01-07 12:19:40|758765.6|756765.6|758786|756786|758798.6|756798.6|758765.6|756765.6|18
1641557990000|2022-01-07 12:19:50|758786.8|756786.8|758782.7|756782.7|758830.1|756830.1|758782.7|756782.7|20
1641558000000|2022-01-07 12:20:00|758773.9|756773.9|758796.7|756796.7|758808.5|756808.5|758773.9|756773.9|20
1641558010000|2022-01-07 12:20:10|758796|756796|758793.4|756793.4|758802.8|756802.8|758783.5|756783.5|10
1641558020000|2022-01-07 12:20:20|758793.2|756793.2|758789.9|756789.9|758805.5|756805.5|758779.6|756779.6|17
1641558030000|2022-01-07 12:20:30|758788.5|756788.5|758803.1|756803.1|758823.4|756823.4|758788.5|756788.5|21
1641558040000|2022-01-07 12:20:40|758803.6|756803.6|758807.4|756807.4|758821.7|756821.7|758802.1|756802.1|15
1641558050000|2022-01-07 12:20:50|758808.8|756808.8|758805.6|756805.6|758829.9|756829.9|758800.6|756800.6|16
1641558060000|2022-01-07 12:21:00|758812.4|756812.4|758805.8|756805.8|758812.4|756812.4|758800.2|756800.2|8
1641558070000|2022-01-07 12:21:10|758803|756803|758807.3|756807.3|758829.3|756829.3|758800.2|756800.2|18
1641558080000|2022-01-07 12:21:20|758803.1|756803.1|758813.1|756813.1|758813.1|756813.1|758803.1|756803.1|9
1641558090000|2022-01-07 12:21:30|758799.8|756799.8|758808.1|756808.1|758810.5|756810.5|758799.8|756799.8|9
1641558100000|2022-01-07 12:21:40|758808.7|756808.7|758824.7|756824.7|758824.7|756824.7|758807.6|756807.6|7
1641558110000|2022-01-07 12:21:50|758823.4|756823.4|758809.6|756809.6|758829.6|756829.6|758798.5|756798.5|21
1641558120000|2022-01-07 12:22:00|758809|756809|758816.4|756816.4|758826.7|756826.7|758801.9|756801.9|8
1641558130000|2022-01-07 12:22:10|758813.9|756813.9|758810.6|756810.6|758815.3|756815.3|758809.1|756809.1|5
1641558140000|2022-01-07 12:22:20|758811.3|756811.3|758810|756810|758821.5|756821.5|758801.1|756801.1|15
1641558150000|2022-01-07 12:22:30|758801.8|756801.8|758817.3|756817.3|758817.3|756817.3|758801.8|756801.8|11
1641558160000|2022-01-07 12:22:40|758810.6|756810.6|758800.7|756800.7|758861.5|756861.5|758794.2|756794.2|24
1641558170000|2022-01-07 12:22:50|758799.1|756799.1|758792.5|756792.5|758806.2|756806.2|758792.5|756792.5|18
1641558180000|2022-01-07 12:23:00|758792.8|756792.8|758807.2|756807.2|758808.6|756808.6|758792.8|756792.8|19
1641558190000|2022-01-07 12:23:10|758804.6|756804.6|758802.4|756802.4|758806.2|756806.2|758802.4|756802.4|7
1641558200000|2022-01-07 12:23:20|758807|756807|758714|756714|758807|756807|758714|756714|28
1641558210000|2022-01-07 12:23:30|758710.6|756710.6|758636.5|756636.5|758721.5|756721.5|758636.5|756636.5|17
1641558220000|2022-01-07 12:23:40|758640.1|756640.1|758849.6|756849.6|758849.6|756849.6|758627.8|756627.8|24
1641558230000|2022-01-07 12:23:50|758855.8|756855.8|758884.4|756884.4|758907.3|756907.3|758855.8|756855.8|23
1641558240000|2022-01-07 12:24:00|758889.1|756889.1|758885|756885|758936.5|756936.5|758880.4|756880.4|21
1641558250000|2022-01-07 12:24:10|758885.6|756885.6|758865.5|756865.5|758929|756929|758848.5|756848.5|15
1641558260000|2022-01-07 12:24:20|758869|756869|758735.4|756735.4|758884.7|756884.7|758727.5|756727.5|16
1641558270000|2022-01-07 12:24:30|758731.7|756731.7|758727.2|756727.2|758742.4|756742.4|758727.2|756727.2|15
1641558280000|2022-01-07 12:24:40|758734.4|756734.4|758710.5|756710.5|758773.7|756773.7|758710.5|756710.5|15
1641558290000|2022-01-07 12:24:50|758708.3|756708.3|758676|756676|758708.3|756708.3|758664.6|756664.6|21
1641558300000|2022-01-07 12:25:00|758676.5|756676.5|758724|756724|758740.9|756740.9|758657.2|756657.2|20
1641558310000|2022-01-07 12:25:10|758726.2|756726.2|758603.4|756603.4|758760.4|757151.3|758113.1|756603.4|20
1641558320000|2022-01-07 12:25:20|758594.4|756594.4|758603.3|756603.3|758636.3|757144.2|758144.2|756593.5|17
1641558330000|2022-01-07 12:25:30|758614.6|756614.6|758599.4|756599.4|758614.6|756614.6|758573.4|756573.4|20
1641558340000|2022-01-07 12:25:40|758598.4|756598.4|758606.8|756606.8|758630.3|756630.3|758591|756591|21
1641558350000|2022-01-07 12:25:50|758606.1|756606.1|758512.6|756512.6|758619.8|756619.8|758512.6|756512.6|29
1641558360000|2022-01-07 12:26:00|758512.7|756512.7|758576.5|756576.5|758584.7|756584.7|758512.7|756512.7|28
1641558370000|2022-01-07 12:26:10|758582.1|756582.1|758590.6|756590.6|758602.3|756602.3|758568.3|756568.3|34
1641558380000|2022-01-07 12:26:20|758591.7|756591.7|758593.1|756593.1|758599.8|756599.8|758591|756591|15
1641558390000|2022-01-07 12:26:30|758599.8|756599.8|758580|756580|758600.6|756600.6|758580|756580|18
1641558400000|2022-01-07 12:26:40|758591.8|756591.8|758589.7|756589.7|758592|756592|758586.7|756586.7|12
1641558410000|2022-01-07 12:26:50|758596.4|756596.4|758594.2|756594.2|758602.9|756602.9|758586.2|756586.2|10
1641558420000|2022-01-07 12:27:00|758601.5|756601.5|758597.4|756597.4|758602.7|756602.7|758579.3|756579.3|23
1641558430000|2022-01-07 12:27:10|758596.2|756596.2|758611.2|756611.2|758625.9|756625.9|758596.2|756596.2|20
1641558440000|2022-01-07 12:27:20|758615.6|756615.6|758608.7|756608.7|758617.3|756617.3|758606.9|756606.9|13
1641558450000|2022-01-07 12:27:30|758611.2|756611.2|758611.3|756611.3|758618|756618|758605.3|756605.3|19
1641558460000|2022-01-07 12:27:40|758620.4|756620.4|758600|756600|758627.2|756627.2|758597.5|756597.5|16
1641558470000|2022-01-07 12:27:50|758603.6|756603.6|758705.5|756705.5|758705.5|756705.5|758600.6|756600.6|15
1641558480000|2022-01-07 12:28:00|758705.8|756705.8|758771.8|756771.8|758778.4|756778.4|758696.8|756696.8|27
1641558490000|2022-01-07 12:28:10|758772.9|756772.9|758780.1|756780.1|758780.8|756780.8|758771.5|756771.5|14
1641558500000|2022-01-07 12:28:20|758779.9|756779.9|758775.3|756775.3|758781.5|756781.5|758769.8|756769.8|11
1641558510000|2022-01-07 12:28:30|758774.8|756774.8|758812.8|756812.8|758812.8|756812.8|758768.6|756768.6|18
1641558520000|2022-01-07 12:28:40|758811.9|756811.9|758782.7|756782.7|758811.9|756811.9|758782.6|756782.6|15
1641558530000|2022-01-07 12:28:50|758783.4|756783.4|758797|756797|758810.7|756810.7|758781.4|756781.4|17
1641558540000|2022-01-07 12:29:00|758802.1|756802.1|758772.4|756772.4|758803.5|756803.5|758751.9|756751.9|21
1641558550000|2022-01-07 12:29:10|758778.3|756778.3|758796.7|756796.7|758801.5|756801.5|758762.8|756762.8|21
1641558560000|2022-01-07 12:29:20|758800|756800|758788.7|756788.7|758800|756800|758782.4|756782.4|20
1641558570000|2022-01-07 12:29:30|758790.5|756790.5|758898.4|756898.4|758914.8|756914.8|758790.5|756790.5|19
1641558580000|2022-01-07 12:29:40|758894.7|756894.7|758913|756913|758924.6|756924.6|758894|756894|15
1641558590000|2022-01-07 12:29:50|758871.1|756871.1|758776.4|756776.4|758884.7|756884.7|758776.4|756776.4|23
1641558600000|2022-01-07 12:30:00|758791.4|756791.4|758742.7|756742.7|758801.4|756801.4|758686.3|756686.3|29
1641558610000|2022-01-07 12:30:10|758735.3|756735.3|758751.3|756751.3|758760.3|756760.3|758726.8|756726.8|21
1641558620000|2022-01-07 12:30:20|758741.4|756741.4|758779.4|756779.4|758779.4|756779.4|758731.6|756731.6|12
1641558630000|2022-01-07 12:30:30|758780|756780|758773.7|756773.7|758795.3|756795.3|758734.4|756734.4|20
1641558640000|2022-01-07 12:30:40|758767.4|756767.4|758782.5|756782.5|758800|756800|758739.1|756739.1|18
1641558650000|2022-01-07 12:30:50|758793.5|756793.5|758780.1|756780.1|758800.4|756800.4|758758.6|756758.6|10
1641558660000|2022-01-07 12:31:00|758787.7|756787.7|758794.8|756794.8|758808.9|756808.9|758751.1|756751.1|17
1641558670000|2022-01-07 12:31:10|758777.2|756777.2|758773.9|756773.9|758799.6|756799.6|758769.9|756769.9|17
1641558680000|2022-01-07 12:31:20|758770.3|756770.3|758767.9|756767.9|758785|756785|758765.7|756765.7|11
1641558690000|2022-01-07 12:31:30|758773.4|756773.4|758778.7|756778.7|758786.9|756786.9|758761.8|756761.8|11
1641558700000|2022-01-07 12:31:40|758786.1|756786.1|758776.6|756776.6|758787.9|756787.9|758776.6|756776.6|12
1641558710000|2022-01-07 12:31:50|758797.2|756797.2|758735.7|756735.7|758797.2|756797.2|758728.7|756728.7|11
1641558720000|2022-01-07 12:32:00|758737.4|756737.4|758680.3|756680.3|758737.4|756737.4|758680.3|756680.3|12
1641558730000|2022-01-07 12:32:10|758708|756708|758696.3|756696.3|758721.4|756721.4|758671|756671|15
1641558740000|2022-01-07 12:32:20|758694.1|756694.1|758700.6|756700.6|758710.3|756710.3|758694.1|756694.1|9
1641558750000|2022-01-07 12:32:30|758701.9|756701.9|758692.2|756692.2|758701.9|756701.9|758683.1|756683.1|7
1641558760000|2022-01-07 12:32:40|758673.2|756673.2|758738.3|756738.3|758738.3|756738.3|758673.2|756673.2|15
1641558770000|2022-01-07 12:32:50|758732.2|756732.2|758736.6|756736.6|758741.8|756741.8|758712.2|756712.2|14
1641558780000|2022-01-07 12:33:00|758735.9|756735.9|758707.3|756707.3|758739.5|756739.5|758691.9|756691.9|13
1641558790000|2022-01-07 12:33:10|758699.7|756699.7|758436.5|756436.5|758699.7|756699.7|758407.3|756407.3|24
1641558800000|2022-01-07 12:33:20|758436.6|756436.6|758438.1|756438.1|758449|756449|758409.4|756409.4|13
1641558810000|2022-01-07 12:33:30|758436.9|756436.9|758451.4|756451.4|758451.4|756451.4|758370.6|756370.6|23
1641558820000|2022-01-07 12:33:40|758454.3|756454.3|758421.6|756421.6|758454.3|756454.3|758392|756392|12
1641558830000|2022-01-07 12:33:50|758427.2|756427.2|758408.8|756408.8|758455.9|756914.1|757914.1|756386.2|16
1641558840000|2022-01-07 12:34:00|758408.3|756408.3|758391.5|756391.5|758432.7|756432.7|758381.1|756381.1|24
1641558850000|2022-01-07 12:34:10|758391.2|756391.2|758386.1|756386.1|758396.6|756871|757871|756374.5|18
1641558860000|2022-01-07 12:34:20|758385|756385|758387.6|756387.6|758389.7|756389.7|758383.9|756383.9|20
1641558870000|2022-01-07 12:34:30|758393.6|756393.6|758384.4|756384.4|758393.6|756393.6|758359.6|756359.6|14
1641558880000|2022-01-07 12:34:40|758386.5|756386.5|757788|756788|758407.7|756812.4|757779.8|756297.1|23
1641558890000|2022-01-07 12:34:50|757801.3|756801.3|758269|756269|758314.2|756820|757765.5|756269|23
1641558900000|2022-01-07 12:35:00|758265.8|756265.8|757788.9|756788.9|758306.4|756796.1|757768.5|756265.8|17
1641558910000|2022-01-07 12:35:10|757788.2|756788.2|758303.8|756303.8|758305.6|756796.1|757788.2|756302.7|11
1641558920000|2022-01-07 12:35:20|758304.9|756304.9|758007|756007|758304.9|756495.3|757495.3|755780.7|29
1641558930000|2022-01-07 12:35:30|758008.8|756008.8|757998|755998|758012.5|756491.2|757479|755937.7|27
1641558940000|2022-01-07 12:35:40|758010.7|756010.7|757816|755816|758010.7|756010.7|757788.1|755788.1|26
1641558950000|2022-01-07 12:35:50|757811.1|755811.1|757877.1|755877.1|757904.2|755904.2|757694.8|755694.8|26
1641558960000|2022-01-07 12:36:00|757876.7|755876.7|757881.7|755881.7|757916.3|756356.5|757350.3|755809.2|20
1641558970000|2022-01-07 12:36:10|757880|755880|757829|755829|757881.1|756375|757348.7|755801.6|23
1641558980000|2022-01-07 12:36:20|757857.5|755857.5|757504.3|756504.3|757872.1|756519.9|757487.6|755831.1|24
1641558990000|2022-01-07 12:36:30|757948.9|755948.9|757495|756495|757986.7|756504.5|757495|755930.5|21
1641559000000|2022-01-07 12:36:40|757487.6|756487.6|757511.2|756511.2|758023.7|756541.6|757487.6|756023.7|15
1641559010000|2022-01-07 12:36:50|758024.4|756024.4|758056.7|756056.7|758056.7|756476.3|757476.3|755964.4|21
1641559020000|2022-01-07 12:37:00|758046.3|756046.3|758036.8|756036.8|758071.7|756071.7|758034.1|756034.1|16
1641559030000|2022-01-07 12:37:10|758067.5|756067.5|758046.5|756046.5|758067.5|756067.5|758031.1|756031.1|17
1641559040000|2022-01-07 12:37:20|758046.8|756046.8|758065.9|756065.9|758074.5|756074.5|758031|756031|14
1641559050000|2022-01-07 12:37:30|758071.8|756071.8|758087.4|756087.4|758142.5|756142.5|758030.2|756030.2|16
1641559060000|2022-01-07 12:37:40|758088.3|756088.3|758047|756047|758088.3|756088.3|758028.1|756028.1|19
1641559070000|2022-01-07 12:37:50|758051.2|756051.2|758045.9|756045.9|758073.7|756073.7|758021.9|756021.9|15
1641559080000|2022-01-07 12:38:00|758049.1|756049.1|758012.3|756012.3|758084.9|756084.9|758000|756000|26
1641559090000|2022-01-07 12:38:10|758026.7|756026.7|757976.9|755976.9|758026.7|756026.7|757965.3|755965.3|19
1641559100000|2022-01-07 12:38:20|757998.4|755998.4|758069|756069|758074.5|756074.5|757998.4|755998.4|18
1641559110000|2022-01-07 12:38:30|758072.1|756072.1|758063.2|756063.2|758072.3|756072.3|758055.3|756055.3|15
1641559120000|2022-01-07 12:38:40|758063.1|756063.1|758081.4|756081.4|758081.7|756081.7|758060|756060|20
1641559130000|2022-01-07 12:38:50|758079.3|756079.3|758083.2|756083.2|758093.3|756093.3|758071.5|756071.5|21
1641559140000|2022-01-07 12:39:00|758087.4|756087.4|758067|756067|758087.4|756087.4|758064.4|756064.4|28
1641559150000|2022-01-07 12:39:10|758068.4|756068.4|758064.1|756064.1|758076.2|756546.3|757540.6|756051.9|24
1641559160000|2022-01-07 12:39:20|758066|756066|757958.4|755958.4|758068|756068|757953.4|755953.4|16
1641559170000|2022-01-07 12:39:30|757954.4|755954.4|757828.5|755828.5|757964.1|755964.1|757828.5|755828.5|30
1641559180000|2022-01-07 12:39:40|757806.8|755806.8|757832.8|755832.8|757845|755845|757793.3|755793.3|21
1641559190000|2022-01-07 12:39:50|757838|755838|757790.8|755790.8|757839.7|755839.7|757764.9|755764.9|29
1641559200000|2022-01-07 12:40:00|757784.7|755784.7|757843.6|755843.6|757873.9|756374.6|757275.9|755774.8|19
1641559210000|2022-01-07 12:40:10|757847.8|755847.8|757875.4|755875.4|757882.1|755882.1|757847.8|755847.8|11
1641559220000|2022-01-07 12:40:20|757879|755879|757897.5|755897.5|757902.5|756350.1|757350.1|755859.2|21
1641559230000|2022-01-07 12:40:30|757902.5|755902.5|757940.1|755940.1|757954|755954|757902.5|755902.5|25
1641559240000|2022-01-07 12:40:40|757939|755939|757934.9|755934.9|757947.9|755947.9|757933.4|755933.4|22
1641559250000|2022-01-07 12:40:50|757936.8|755936.8|757928.2|755928.2|757939.4|755939.4|757895.2|755895.2|10
1641559260000|2022-01-07 12:41:00|757925.3|755925.3|757942.6|755942.6|757942.6|755942.6|757922.4|755922.4|10
1641559270000|2022-01-07 12:41:10|757940.1|755940.1|758025.4|756025.4|758061.2|756061.2|757937.3|755937.3|23
1641559280000|2022-01-07 12:41:20|758024.4|756024.4|758058.9|756058.9|758058.9|756058.9|758003|756003|24
1641559290000|2022-01-07 12:41:30|758013.2|756013.2|758062.8|756062.8|758080.9|756080.9|758011|756011|25
1641559300000|2022-01-07 12:41:40|758068|756068|758196.6|756196.6|758204.1|756204.1|758063.9|756063.9|26
1641559310000|2022-01-07 12:41:50|758200.5|756200.5|758292.2|756292.2|758304.3|756304.3|758196.3|756196.3|25
1641559320000|2022-01-07 12:42:00|758293|756293|758276.1|756276.1|758300|756300|758258.4|756258.4|26
1641559330000|2022-01-07 12:42:10|758275.5|756275.5|758255.2|756255.2|758275.5|756275.5|758214.5|756214.5|11
1641559340000|2022-01-07 12:42:20|758256.5|756256.5|758026|756026|758314|756314|758026|756026|25
1641559350000|2022-01-07 12:42:30|758055|756055|758106.5|756106.5|758106.5|756106.5|758035|756035|18
1641559360000|2022-01-07 12:42:40|758077.5|756077.5|758050.7|756050.7|758098|756098|758013.4|756013.4|11
1641559370000|2022-01-07 12:42:50|758057|756057|758077.5|756077.5|758077.5|756489.9|757489.9|756018.3|16
1641559380000|2022-01-07 12:43:00|758068.6|756068.6|758067.1|756067.1|758081.7|756537.3|757537.3|756025|20
1641559390000|2022-01-07 12:43:10|758061.5|756061.5|757740.3|755740.3|758070|756533.5|757515|755740.3|26
1641559400000|2022-01-07 12:43:20|757758.2|755758.2|757772.2|755772.2|757773.8|755773.8|757723.7|755723.7|25
1641559410000|2022-01-07 12:43:30|757739.5|755739.5|757753.6|755753.6|757767.1|755767.1|757715.7|755715.7|29
1641559420000|2022-01-07 12:43:40|757755.8|755755.8|757763.7|755763.7|757775.5|755775.5|757718.3|755718.3|25
1641559430000|2022-01-07 12:43:50|757763.1|755763.1|757725.3|755725.3|757770.6|755770.6|757717.6|755717.6|15
1641559440000|2022-01-07 12:44:00|757730.2|755730.2|757695.3|755695.3|757730.2|756165.4|757146.5|755654.6|24
1641559450000|2022-01-07 12:44:10|757731.1|755731.1|757817.4|755817.4|757817.4|756249.4|757249.4|755704.5|20
1641559460000|2022-01-07 12:44:20|757258.5|756258.5|757813.3|755813.3|757813.3|756273.9|757257.3|755764.3|20
1641559470000|2022-01-07 12:44:30|757821.1|755821.1|757824.1|755824.1|757825.5|755825.5|757793.8|755793.8|19
1641559480000|2022-01-07 12:44:40|757824.8|755824.8|757809.4|755809.4|757828.6|755828.6|757809.4|755809.4|13
1641559490000|2022-01-07 12:44:50|757810.4|755810.4|757822.2|755822.2|757871|756359.8|757263.4|755779.8|28
1641559500000|2022-01-07 12:45:00|757819.4|755819.4|757736.7|755736.7|757819.4|755819.4|757706.7|755706.7|28
1641559510000|2022-01-07 12:45:10|757693.4|755693.4|757720.8|755720.8|757732.9|755732.9|757684.1|755684.1|25
1641559520000|2022-01-07 12:45:20|757713.3|755713.3|757361.1|755361.1|757720.5|755720.5|757361.1|755361.1|33
1641559530000|2022-01-07 12:45:30|757331.3|755331.3|757343.5|755343.5|757425.2|755425.2|757319.8|755319.8|33
1641559540000|2022-01-07 12:45:40|757333.8|755333.8|757223.6|755223.6|757340.8|755340.8|757215.6|755215.6|40
1641559550000|2022-01-07 12:45:50|757215.2|755215.2|757152.8|755152.8|757274.1|755274.1|757080.2|755080.2|40
1641559560000|2022-01-07 12:46:00|757156.3|755156.3|757049.8|755049.8|757179.7|755179.7|756996.8|754996.8|40
1641559570000|2022-01-07 12:46:10|757019.4|755019.4|757041|755041|757048.1|755519.6|756519.6|754964.9|40
1641559580000|2022-01-07 12:46:20|757040.3|755040.3|756906.1|754906.1|757059.6|755059.6|756850.8|754850.8|40
1641559590000|2022-01-07 12:46:30|756910.7|754910.7|756899.1|754899.1|756932.1|754932.1|756859.5|754859.5|31
1641559600000|2022-01-07 12:46:40|756900.5|754900.5|756966.3|754966.3|756980.3|754980.3|756873.5|754873.5|35
1641559610000|2022-01-07 12:46:50|756968.9|754968.9|756891.8|754891.8|757004.4|755004.4|756819.3|754819.3|39
1641559620000|2022-01-07 12:47:00|756896.3|754896.3|756914.4|754914.4|756927.8|754927.8|756875.9|754875.9|21
1641559630000|2022-01-07 12:47:10|756909.9|754909.9|757016.9|755016.9|757030.7|755030.7|756903.8|754903.8|21
1641559640000|2022-01-07 12:47:20|757017.9|755017.9|756999|754999|757023.7|755023.7|756974.7|754974.7|21
1641559650000|2022-01-07 12:47:30|756994.4|754994.4|756955.4|754955.4|756994.4|754994.4|756921.1|754921.1|21
1641559660000|2022-01-07 12:47:40|756957.4|754957.4|756942|754942|756972.1|754972.1|756929.2|754929.2|34
1641559670000|2022-01-07 12:47:50|756955.5|754955.5|756949.6|754949.6|756966.4|754966.4|756936.1|754936.1|37
1641559680000|2022-01-07 12:48:00|756957.3|754957.3|756962.4|754962.4|756976.7|754976.7|756938.3|754938.3|24
1641559690000|2022-01-07 12:48:10|756964.5|754964.5|756954.4|754954.4|756981.3|754981.3|756948.5|754948.5|19
1641559700000|2022-01-07 12:48:20|756974.3|754974.3|756963.1|754963.1|756974.3|754974.3|756930.4|754930.4|27
1641559710000|2022-01-07 12:48:30|756942.2|754942.2|756962.8|754962.8|756979.3|754979.3|756942.2|754942.2|25
1641559720000|2022-01-07 12:48:40|756963.2|754963.2|756931.9|754931.9|756971.7|754971.7|756926.2|754926.2|17
1641559730000|2022-01-07 12:48:50|756945.4|754945.4|756956.7|754956.7|756988.6|754988.6|756940.5|754940.5|22
1641559740000|2022-01-07 12:49:00|756949.1|754949.1|756953.1|754953.1|756998.9|754998.9|756937.2|754937.2|40
1641559750000|2022-01-07 12:49:10|756948.8|754948.8|756948.3|754948.3|756973.5|754973.5|756939.4|754939.4|39
1641559760000|2022-01-07 12:49:20|756973.7|754973.7|756972.9|754972.9|756984.1|754984.1|756940.8|754940.8|38
1641559770000|2022-01-07 12:49:30|756974.1|754974.1|756979.1|754979.1|756980.1|754980.1|756949.9|754949.9|37
1641559780000|2022-01-07 12:49:40|756980.1|754980.1|756961.2|754961.2|756983.9|754983.9|756950.7|754950.7|40
1641559790000|2022-01-07 12:49:50|756973.1|754973.1|756973.9|754973.9|756999.4|754999.4|756957.4|754957.4|40
1641559800000|2022-01-07 12:50:00|756968.9|754968.9|756966.1|754966.1|757031.2|755031.2|756962.3|754962.3|39
1641559810000|2022-01-07 12:50:10|756957.4|754957.4|756967.1|754967.1|756994|754994|756949.8|754949.8|35
1641559820000|2022-01-07 12:50:20|756960.1|754960.1|756960.4|754960.4|756976.2|754976.2|756953|754953|20
1641559830000|2022-01-07 12:50:30|756960.8|754960.8|756972|754972|756992.3|754992.3|756956.9|754956.9|16
1641559840000|2022-01-07 12:50:40|756966.3|754966.3|756990.2|754990.2|757006|755006|756964.5|754964.5|24
1641559850000|2022-01-07 12:50:50|756995.5|754995.5|756990.3|754990.3|756997.6|754997.6|756987.4|754987.4|15
1641559860000|2022-01-07 12:51:00|756989|754989|756999|754999|756999|754999|756957.5|754957.5|10
1641559870000|2022-01-07 12:51:10|756989.3|754989.3|756996.1|754996.1|756996.1|754996.1|756989.3|754989.3|15
1641559880000|2022-01-07 12:51:20|756995.2|754995.2|756993.1|754993.1|756995.7|754995.7|756993.1|754993.1|8
1641559890000|2022-01-07 12:51:30|756955.3|754955.3|756983.1|754983.1|757004.3|755004.3|756936|754936|15
1641559900000|2022-01-07 12:51:40|756994.2|754994.2|756841.6|754841.6|756994.2|755420.9|756420.9|754781.5|40
1641559910000|2022-01-07 12:51:50|756830.6|754830.6|756760.5|754760.5|756851.1|754851.1|756617.7|754617.7|40
1641559920000|2022-01-07 12:52:00|756798.9|754798.9|756863.3|754863.3|756873.2|754873.2|756788.7|754788.7|37
1641559930000|2022-01-07 12:52:10|756864.8|754864.8|756765.1|754765.1|756873.6|754873.6|756751.8|754751.8|38
1641559940000|2022-01-07 12:52:20|756769.5|754769.5|756736.6|754736.6|756784.7|754784.7|756650.7|754650.7|39
1641559950000|2022-01-07 12:52:30|756743.5|754743.5|756843.2|754843.2|756843.2|754843.2|756741.7|754741.7|40
1641559960000|2022-01-07 12:52:40|756830.3|754830.3|756812.8|754812.8|756834.7|754834.7|756808.7|754808.7|39
1641559970000|2022-01-07 12:52:50|756813.7|754813.7|756767|754767|756823.6|755235.5|756235.5|754743|40
1641559980000|2022-01-07 12:53:00|756758.3|754758.3|756747.2|754747.2|756796.9|754796.9|756714.3|754714.3|39
1641559990000|2022-01-07 12:53:10|756749.8|754749.8|756592.5|754592.5|756751|754751|756541.1|754541.1|36
1641560000000|2022-01-07 12:53:20|756575|754575|756388.8|754388.8|756609.4|755000.7|756000.7|754339.1|36
1641560010000|2022-01-07 12:53:30|756401.9|754401.9|756456.5|754456.5|756500|754500|756401.9|754401.9|40
1641560020000|2022-01-07 12:53:40|756498.2|754498.2|756589.7|754589.7|756651.8|754651.8|756479.7|754479.7|40
1641560030000|2022-01-07 12:53:50|756617|754617|756600.6|754600.6|756696.2|754696.2|756584.5|754584.5|39
1641560040000|2022-01-07 12:54:00|756624.9|754624.9|756561.3|754561.3|756634.3|754634.3|756558.9|754558.9|40
1641560050000|2022-01-07 12:54:10|756563.4|754563.4|756519.5|754519.5|756596.2|754596.2|756504.9|754504.9|36
1641560060000|2022-01-07 12:54:20|756529|754529|756811.5|754811.5|756910.9|755403|756367.7|754522.8|38
1641560070000|2022-01-07 12:54:30|756817.9|754817.9|756702|754702|756817.9|754817.9|756685.3|754685.3|37
1641560080000|2022-01-07 12:54:40|756732.3|754732.3|756925.1|754925.1|756927.4|754927.4|756631.7|754631.7|37
1641560090000|2022-01-07 12:54:50|756933|754933|756525.1|754525.1|756951.8|754951.8|756514.6|754514.6|33
1641560100000|2022-01-07 12:55:00|756507.4|754507.4|756541|754541|756587.4|754587.4|756507.4|754507.4|40
1641560110000|2022-01-07 12:55:10|756544.5|754544.5|756310.5|754310.5|756626.2|754626.2|756310.5|754310.5|31
1641560120000|2022-01-07 12:55:20|756403.1|754403.1|756284.1|754284.1|756448|754448|756274.6|754274.6|39
1641560130000|2022-01-07 12:55:30|756297.6|754297.6|756263.1|754263.1|756349.4|754349.4|756218.7|754218.7|38
1641560140000|2022-01-07 12:55:40|756268.3|754268.3|755670.6|754670.6|756362.7|754670.6|755670.6|754161.9|38
1641560150000|2022-01-07 12:55:50|756204|754204|756196|754196|756233.7|754233.7|756151.5|754151.5|35
1641560160000|2022-01-07 12:56:00|756191.9|754191.9|756127.9|754127.9|756211.3|754623.5|755602.2|754009.5|38
1641560170000|2022-01-07 12:56:10|756122.6|754122.6|756070.5|754070.5|756188.3|754188.3|756051|754051|39
1641560180000|2022-01-07 12:56:20|756076.5|754076.5|756079.9|754079.9|756156.5|754156.5|756076.5|754076.5|40
1641560190000|2022-01-07 12:56:30|756093.1|754093.1|756066.3|754066.3|756122.6|754122.6|756058.1|754058.1|38
1641560200000|2022-01-07 12:56:40|756087|754087|756072.2|754072.2|756087|754087|755813.5|753813.5|39
1641560210000|2022-01-07 12:56:50|756075.4|754075.4|755960|753960|756195|754195|755959.2|753959.2|39
1641560220000|2022-01-07 12:57:00|755957.8|753957.8|756027.9|754027.9|756052.2|754052.2|755935.2|753935.2|37
1641560230000|2022-01-07 12:57:10|755987.2|753987.2|755911.1|753911.1|756040.8|754040.8|755911.1|753911.1|39
1641560240000|2022-01-07 12:57:20|755919.3|753919.3|755792.6|753792.6|755940.2|753940.2|755738.2|753738.2|37
1641560250000|2022-01-07 12:57:30|755783.9|753783.9|755846.7|753846.7|755846.7|753846.7|755783.9|753783.9|39
1641560260000|2022-01-07 12:57:40|755852.5|753852.5|755559|753559|755852.5|753852.5|755542.6|753542.6|31
1641560270000|2022-01-07 12:57:50|755562.2|753562.2|755575.4|753575.4|755591.7|753591.7|755562.2|753562.2|38
1641560280000|2022-01-07 12:58:00|755570.9|753570.9|755583.2|753583.2|755661|753661|755564.5|753564.5|30
1641560290000|2022-01-07 12:58:10|755585.3|753585.3|755546.1|753546.1|755589.1|753589.1|755537.9|753537.9|24
1641560300000|2022-01-07 12:58:20|755547.6|753547.6|755544.3|753544.3|755549.5|753549.5|755541.4|753541.4|18
1641560310000|2022-01-07 12:58:30|755539.8|753539.8|755556|753556|755568.7|754072.2|755072.2|753539.8|20
1641560320000|2022-01-07 12:58:40|755549.7|753549.7|755612.9|753612.9|755647.5|753647.5|755549.7|753549.7|23
1641560330000|2022-01-07 12:58:50|755591.7|753591.7|755593.1|753593.1|755648.5|754129.6|755101.3|753583.1|32
1641560340000|2022-01-07 12:59:00|755608.3|753608.3|755825.2|753825.2|755843.9|754103.7|755103.7|753608.3|32
1641560350000|2022-01-07 12:59:10|755813.5|753813.5|755843.5|753843.5|755878.1|753878.1|755775.9|753775.9|28
1641560360000|2022-01-07 12:59:20|755825.1|753825.1|755819|753819|755857.6|753857.6|755738.5|753738.5|29
1641560370000|2022-01-07 12:59:30|755821.4|753821.4|755821.9|753821.9|755827.6|753827.6|755800.3|753800.3|33
1641560380000|2022-01-07 12:59:40|755822.6|753822.6|755772.8|753772.8|755822.7|753822.7|755755.3|753755.3|29
1641560390000|2022-01-07 12:59:50|755762.9|753762.9|755781.2|753781.2|755806.3|753806.3|755757.3|753757.3|25
1641560400000|2022-01-07 13:00:00|755796.2|753796.2|755604.5|753604.5|755804.4|753804.4|755563.2|753563.2|39
1641560410000|2022-01-07 13:00:10|755573.3|753573.3|755461.2|753461.2|755596.2|753596.2|755442.6|753442.6|34
1641560420000|2022-01-07 13:00:20|755489|753489|755244.6|753244.6|755489|753489|755207.3|753207.3|36
1641560430000|2022-01-07 13:00:30|755266.3|753266.3|755203.4|753203.4|755279.9|753757.2|754743.6|753149.7|37
1641560440000|2022-01-07 13:00:40|755181.9|753181.9|755169|753169|755224.5|753224.5|755101.3|753101.3|37
1641560450000|2022-01-07 13:00:50|755159.2|753159.2|755299.1|753299.1|755299.1|753299.1|755159.2|753159.2|32
1641560460000|2022-01-07 13:01:00|755323.9|753323.9|755491.1|753491.1|755503.8|753503.8|755299.7|753299.7|36
1641560470000|2022-01-07 13:01:10|755502.1|753502.1|755598|753598|755625.5|754062.7|755062.7|753502.1|33
1641560480000|2022-01-07 13:01:20|755601.4|753601.4|755727.5|753727.5|755740.9|753740.9|755601.4|753601.4|36
1641560490000|2022-01-07 13:01:30|755735.7|753735.7|755736.6|753736.6|755750.8|753750.8|755719.1|753719.1|31
1641560500000|2022-01-07 13:01:40|755741.3|753741.3|755726.3|753726.3|755763|753763|755726.3|753726.3|24
1641560510000|2022-01-07 13:01:50|755792.1|753792.1|755719.5|753719.5|755796.2|753796.2|755661.9|753661.9|33
1641560520000|2022-01-07 13:02:00|755717.4|753717.4|755748.4|753748.4|755808.3|753808.3|755710|753710|30
1641560530000|2022-01-07 13:02:10|755726.8|753726.8|755622.4|753622.4|755726.8|753726.8|755589.6|753589.6|26
1641560540000|2022-01-07 13:02:20|755614.1|753614.1|755700.9|753700.9|755700.9|753700.9|755614.1|753614.1|33
1641560550000|2022-01-07 13:02:30|755690.4|753690.4|755765.9|753765.9|755891.2|753891.2|755690.4|753690.4|35
1641560560000|2022-01-07 13:02:40|755791.8|753791.8|755820.7|753820.7|755834.1|753834.1|755722.3|753722.3|29
1641560570000|2022-01-07 13:02:50|755834.6|753834.6|755837.4|753837.4|755878.5|753878.5|755781.3|753781.3|24
1641560580000|2022-01-07 13:03:00|755832.3|753832.3|755585|753585|755832.3|754213.2|755213.2|753545.2|31
1641560590000|2022-01-07 13:03:10|755591.3|753591.3|755338.8|753338.8|755591.7|753591.7|755327.6|753327.6|25
1641560600000|2022-01-07 13:03:20|755368.4|753368.4|755370|753370|755416.9|753872.3|754872.3|753309.9|31
1641560610000|2022-01-07 13:03:30|755361.1|753361.1|755302.7|753302.7|755396.2|753396.2|755284.1|753284.1|19
1641560620000|2022-01-07 13:03:40|755323.8|753323.8|755377.1|753377.1|755473.2|753473.2|755294.4|753294.4|33
1641560630000|2022-01-07 13:03:50|755400.4|753400.4|755472|753472|755481.9|753481.9|755387.2|753387.2|33
1641560640000|2022-01-07 13:04:00|755481.5|753481.5|755442.8|753442.8|755484.9|753484.9|755383.5|753383.5|32
1641560650000|2022-01-07 13:04:10|755437.5|753437.5|755191.3|753191.3|755463.4|753463.4|755146|753146|29
1641560660000|2022-01-07 13:04:20|755182|753182|755164.5|753164.5|755186.9|753186.9|755157.9|753157.9|26
1641560670000|2022-01-07 13:04:30|755168.4|753168.4|755096|753096|755210.2|753210.2|755072|753072|35
1641560680000|2022-01-07 13:04:40|755099.5|753099.5|755103.2|753103.2|755127.3|753127.3|755070.3|753070.3|30
1641560690000|2022-01-07 13:04:50|755095.4|753095.4|755120.4|753120.4|755120.4|753120.4|755060.2|753060.2|21
1641560700000|2022-01-07 13:05:00|755117.4|753117.4|755202|753202|755202|753202|755071.9|753071.9|29
1641560710000|2022-01-07 13:05:10|755195.1|753195.1|755542.1|753542.1|755562.4|753562.4|755195.1|753195.1|36
1641560720000|2022-01-07 13:05:20|755545.5|753545.5|755508|753508|755566.8|753566.8|755478.1|753478.1|30
1641560730000|2022-01-07 13:05:30|755483.9|753483.9|755265.8|753265.8|755631|753631|755233.5|753233.5|29
1641560740000|2022-01-07 13:05:40|755254|753254|755251.1|753251.1|755266.3|753266.3|755191|753191|27
1641560750000|2022-01-07 13:05:50|755236.8|753236.8|755234.8|753234.8|755292.6|753292.6|755212.7|753212.7|27
1641560760000|2022-01-07 13:06:00|755235.3|753235.3|755212.3|753212.3|755256.5|753256.5|755212.3|753212.3|28
1641560770000|2022-01-07 13:06:10|755214.9|753214.9|755188.6|753188.6|755231.5|753231.5|755177.6|753177.6|21
1641560780000|2022-01-07 13:06:20|755192.5|753192.5|755221|753221|755221|753221|755187|753187|24
1641560790000|2022-01-07 13:06:30|755220|753220|755285.2|753285.2|755353.4|753353.4|755199.6|753199.6|28
1641560800000|2022-01-07 13:06:40|755235.4|753235.4|755311|753311|755313.4|753313.4|755235.4|753235.4|23
1641560810000|2022-01-07 13:06:50|755309.3|753309.3|755251.7|753251.7|755309.3|753309.3|755225.1|753225.1|16
1641560820000|2022-01-07 13:07:00|755261.2|753261.2|755258.2|753258.2|755276|753276|755213.7|753213.7|29
1641560830000|2022-01-07 13:07:10|755255.1|753255.1|755366.8|753366.8|755366.8|753366.8|755242.4|753242.4|25
1641560840000|2022-01-07 13:07:20|755360.4|753360.4|755545.2|753545.2|755545.2|753545.2|755276.6|753276.6|33
1641560850000|2022-01-07 13:07:30|755554.8|753554.8|755628|753628|755637.7|753637.7|755473.3|753473.3|29
1641560860000|2022-01-07 13:07:40|755638.7|753638.7|755602.3|753602.3|755638.7|754145|755145|753600|18
1641560870000|2022-01-07 13:07:50|755604.5|753604.5|755566.1|753566.1|755684.6|753684.6|755533.2|753533.2|32
1641560880000|2022-01-07 13:08:00|755552.6|753552.6|755321.8|753321.8|755570.3|753570.3|755321.8|753321.8|27
1641560890000|2022-01-07 13:08:10|755289.9|753289.9|755509.4|753509.4|755520.4|753520.4|755289.9|753289.9|28
1641560900000|2022-01-07 13:08:20|755492.3|753492.3|755430|753430|755544.3|753544.3|755426.2|753426.2|26
1641560910000|2022-01-07 13:08:30|755418.5|753418.5|755556.3|753556.3|755565.3|753565.3|755417.9|753417.9|23
1641560920000|2022-01-07 13:08:40|755555.5|753555.5|755660.1|753660.1|755691.6|753691.6|755536.6|753536.6|29
1641560930000|2022-01-07 13:08:50|755692|753692|755578.5|753578.5|755740.7|753740.7|755577.3|753577.3|28
1641560940000|2022-01-07 13:09:00|755574.9|753574.9|755709.8|753709.8|755724.1|753724.1|755473.2|753473.2|35
1641560950000|2022-01-07 13:09:10|755724.2|753724.2|755706.6|753706.6|755738.2|753738.2|755685.9|753685.9|19
1641560960000|2022-01-07 13:09:20|755698.7|753698.7|755621.7|753621.7|755698.7|753698.7|755581.5|753581.5|27
1641560970000|2022-01-07 13:09:30|755621.9|753621.9|755690.1|753690.1|755719.1|753719.1|755591.4|753591.4|31
1641560980000|2022-01-07 13:09:40|755670.3|753670.3|755457.6|753457.6|755716.1|753716.1|755434.4|753434.4|30
1641560990000|2022-01-07 13:09:50|755457.8|753457.8|755543.9|753543.9|755553.3|754116.2|755116.2|753449.7|29
1641561000000|2022-01-07 13:10:00|755543.3|753543.3|755520.3|753520.3|755555.7|753555.7|755520.3|753520.3|32
1641561010000|2022-01-07 13:10:10|755588.7|753588.7|755649.6|753649.6|755655.7|753655.7|755588.7|753588.7|16
1641561020000|2022-01-07 13:10:20|755628.6|753628.6|755824.6|753824.6|755824.6|753824.6|755619.5|753619.5|26
1641561030000|2022-01-07 13:10:30|755843.7|753843.7|755842.6|753842.6|755850.8|753850.8|755708|753708|26
1641561040000|2022-01-07 13:10:40|755829.5|753829.5|755851|753851|755860.3|753860.3|755797.2|753797.2|29
1641561050000|2022-01-07 13:10:50|755848.6|753848.6|756117.2|754117.2|756153.3|754153.3|755848.6|753848.6|29
1641561060000|2022-01-07 13:11:00|756100.5|754100.5|756055.6|754055.6|756138.7|754138.7|755791.3|753791.3|36
1641561070000|2022-01-07 13:11:10|756058.3|754058.3|756033.8|754033.8|756165.9|754165.9|755953.2|753953.2|36
1641561080000|2022-01-07 13:11:20|756056|754056|756037.8|754037.8|756072.8|754072.8|756028.5|754028.5|36
1641561090000|2022-01-07 13:11:30|756053.4|754053.4|756104.5|754104.5|756106.2|754106.2|756045.5|754045.5|24
1641561100000|2022-01-07 13:11:40|756115.7|754115.7|755989.4|753989.4|756116.5|754116.5|755989.4|753989.4|27
1641561110000|2022-01-07 13:11:50|756027.3|754027.3|756077.8|754077.8|756077.8|754077.8|755971.4|753971.4|22
1641561120000|2022-01-07 13:12:00|756114.1|754114.1|756243.6|754243.6|756243.6|754243.6|756114.1|754114.1|30
1641561130000|2022-01-07 13:12:10|756247.7|754247.7|756199.7|754199.7|756272.5|754272.5|756195.7|754195.7|32
1641561140000|2022-01-07 13:12:20|756178.7|754178.7|756007.6|754007.6|756195.6|754195.6|755958.3|753958.3|31
1641561150000|2022-01-07 13:12:30|756031.4|754031.4|756057|754057|756074.4|754074.4|756031.4|754031.4|23
1641561160000|2022-01-07 13:12:40|756049.3|754049.3|756184.2|754184.2|756196.7|754196.7|756049.3|754049.3|26
1641561170000|2022-01-07 13:12:50|756150.5|754150.5|756188.2|754188.2|756188.2|754188.2|756130|754130|28
1641561180000|2022-01-07 13:13:00|756162.1|754162.1|756136.8|754136.8|756164.3|754164.3|756127.2|754127.2|27
1641561190000|2022-01-07 13:13:10|756135.6|754135.6|756140.5|754140.5|756150.3|754150.3|756131.2|754131.2|19
1641561200000|2022-01-07 13:13:20|756139.6|754139.6|756171.1|754171.1|756175|754175|756127|754127|22
1641561210000|2022-01-07 13:13:30|756141.6|754141.6|756096.6|754096.6|756144.6|754144.6|756056.3|754056.3|19
1641561220000|2022-01-07 13:13:40|756093.9|754093.9|756064.7|754064.7|756132|754132|755985|753985|27
1641561230000|2022-01-07 13:13:50|756079.4|754079.4|756068.3|754068.3|756081|754081|756058.9|754058.9|14
1641561240000|2022-01-07 13:14:00|756065.6|754065.6|756084.3|754084.3|756114.4|754114.4|756065.6|754065.6|20
1641561250000|2022-01-07 13:14:10|756088.2|754088.2|755957|753957|756089.2|754089.2|755948.5|753948.5|27
1641561260000|2022-01-07 13:14:20|755966.9|753966.9|755796.1|753796.1|755970|753970|755762.4|753762.4|33
1641561270000|2022-01-07 13:14:30|755802|753802|755840.7|753840.7|755840.7|753840.7|755798.5|753798.5|24
1641561280000|2022-01-07 13:14:40|755814.6|753814.6|755893.7|753893.7|755899.7|753899.7|755804.6|753804.6|28
1641561290000|2022-01-07 13:14:50|755916.8|753916.8|756073.9|754073.9|756087|754087|755896.1|753896.1|30
1641561300000|2022-01-07 13:15:00|756075.8|754075.8|755935.2|753935.2|756078|754078|755935.2|753935.2|23
1641561310000|2022-01-07 13:15:10|755945.9|753945.9|755729|753729|755976|753976|755725.9|753725.9|30
1641561320000|2022-01-07 13:15:20|755750.9|753750.9|755741.9|753741.9|755769.9|753769.9|755714.8|753714.8|26
1641561330000|2022-01-07 13:15:30|755737.3|753737.3|755648.2|753648.2|755737.3|753737.3|755578.6|753578.6|27
1641561340000|2022-01-07 13:15:40|755609.9|753609.9|755714.4|753714.4|755741.4|753741.4|755609.9|753609.9|33
1641561350000|2022-01-07 13:15:50|755722.9|753722.9|755635.7|753635.7|755722.9|753722.9|755618.9|753618.9|26
1641561360000|2022-01-07 13:16:00|755651.5|753651.5|755365.8|753365.8|755666.8|753666.8|755357.6|753357.6|35
1641561370000|2022-01-07 13:16:10|755377.2|753377.2|755404.8|753404.8|755448.3|753876.3|754876.3|753334|35
1641561380000|2022-01-07 13:16:20|755425.2|753425.2|755643.1|753643.1|755652|753652|755382.8|753382.8|32
1641561390000|2022-01-07 13:16:30|755654.3|753654.3|755643.1|753643.1|755667.3|753667.3|755604.1|753604.1|24
1641561400000|2022-01-07 13:16:40|755640|753640|755584.7|753584.7|755660.5|753660.5|755570|753570|29
1641561410000|2022-01-07 13:16:50|755595.3|753595.3|755674.6|753674.6|755715.1|753715.1|755576.7|753576.7|28
1641561420000|2022-01-07 13:17:00|755683.4|753683.4|755733.3|753733.3|755798.5|753798.5|755683.4|753683.4|31
1641561430000|2022-01-07 13:17:10|755682.8|753682.8|755641.5|753641.5|755715.2|753715.2|755634.9|753634.9|24
1641561440000|2022-01-07 13:17:20|755662.8|753662.8|755680.3|753680.3|755696.8|753696.8|755653.6|753653.6|17
1641561450000|2022-01-07 13:17:30|755666.4|753666.4|755656.5|753656.5|755747.7|753747.7|755656.5|753656.5|23
1641561460000|2022-01-07 13:17:40|755655.3|753655.3|755638.3|753638.3|755670|753670|755638.3|753638.3|20
1641561470000|2022-01-07 13:17:50|755649.7|753649.7|755631.6|753631.6|755660.2|753660.2|755602.7|753602.7|19
1641561480000|2022-01-07 13:18:00|755632.9|753632.9|755583.8|753583.8|755656|753656|755583.8|753583.8|30
1641561490000|2022-01-07 13:18:10|755576.8|753576.8|755419.7|753419.7|755586.2|753586.2|755331.9|753331.9|31
1641561500000|2022-01-07 13:18:20|755397.3|753397.3|755456.5|753456.5|755456.5|753456.5|755397.3|753397.3|29
1641561510000|2022-01-07 13:18:30|755434.5|753434.5|755484.9|753484.9|755484.9|753484.9|755427.9|753427.9|26
1641561520000|2022-01-07 13:18:40|755468.9|753468.9|755466.2|753466.2|755533.5|753533.5|755448.2|753448.2|30
1641561530000|2022-01-07 13:18:50|755455.6|753455.6|755463.3|753463.3|755499.4|753499.4|755453.9|753453.9|19
1641561540000|2022-01-07 13:19:00|755463.2|753463.2|755449.7|753449.7|755480.2|753480.2|755442|753442|33
1641561550000|2022-01-07 13:19:10|755449|753449|755455.9|753455.9|755470.6|753470.6|755449|753449|21
1641561560000|2022-01-07 13:19:20|755459.1|753459.1|755484|753484|755510.2|753510.2|755459.1|753459.1|21
1641561570000|2022-01-07 13:19:30|755487.9|753487.9|755493.9|753493.9|755524.1|753524.1|755480.5|753480.5|23
1641561580000|2022-01-07 13:19:40|755474.4|753474.4|755477.4|753477.4|755548.1|753548.1|755474.4|753474.4|22
1641561590000|2022-01-07 13:19:50|755483.8|753483.8|755616.7|753616.7|755619.4|754130.4|755114.5|753474.8|18
1641561600000|2022-01-07 13:20:00|755607.8|753607.8|755733.7|753733.7|755765.2|753765.2|755600|753600|33
1641561610000|2022-01-07 13:20:10|755765.4|753765.4|755837.9|753837.9|755855.8|753855.8|755754.1|753754.1|34
1641561620000|2022-01-07 13:20:20|755837.2|753837.2|755863|753863|755896|753896|755837.2|753837.2|26
1641561630000|2022-01-07 13:20:30|755880.5|753880.5|755846.9|753846.9|755936.7|753936.7|755846.7|753846.7|34
1641561640000|2022-01-07 13:20:40|755851.5|753851.5|755837.3|753837.3|755858.3|753858.3|755809.6|753809.6|25
1641561650000|2022-01-07 13:20:50|755837.6|753837.6|755851.3|753851.3|755853|753853|755817.8|753817.8|23
1641561660000|2022-01-07 13:21:00|755849.3|753849.3|755825.6|753825.6|755864.6|753864.6|755825.6|753825.6|14
1641561670000|2022-01-07 13:21:10|755831.4|753831.4|755821.4|753821.4|755846.6|753846.6|755821.4|753821.4|11
1641561680000|2022-01-07 13:21:20|755821.2|753821.2|755897|753897|755897|754334.7|755334.7|753790|22
1641561690000|2022-01-07 13:21:30|755893|753893|755996.6|753996.6|756014.4|754014.4|755889|753889|28
1641561700000|2022-01-07 13:21:40|755972.7|753972.7|755897.6|753897.6|755988.7|753988.7|755878.3|753878.3|36
1641561710000|2022-01-07 13:21:50|755903.5|753903.5|755901.6|753901.6|755919.2|753919.2|755855.7|753855.7|28
1641561720000|2022-01-07 13:22:00|755900.5|753900.5|755900.9|753900.9|755913.5|753913.5|755860.6|753860.6|29
1641561730000|2022-01-07 13:22:10|755901.3|753901.3|755919.8|753919.8|755933|754384.8|755384.8|753862.6|24
1641561740000|2022-01-07 13:22:20|755928|753928|755922.5|753922.5|755961.4|753961.4|755904.3|753904.3|21
1641561750000|2022-01-07 13:22:30|755922.4|753922.4|755955.2|753955.2|755959|753959|755907.9|753907.9|23
1641561760000|2022-01-07 13:22:40|755955.8|753955.8|755921.6|753921.6|755956.4|753956.4|755905.1|753905.1|18
1641561770000|2022-01-07 13:22:50|755921.4|753921.4|755906.8|753906.8|755956.3|753956.3|755906.8|753906.8|25
1641561780000|2022-01-07 13:23:00|755914.9|753914.9|755923.8|753923.8|755927.8|754399.8|755399.8|753886|13
1641561790000|2022-01-07 13:23:10|755898.6|753898.6|755519.1|754519.1|756048.9|754519.4|755502.5|753850.1|30
1641561800000|2022-01-07 13:23:20|755507.5|754507.5|756079.9|754079.9|756107.5|754553.2|755507.5|754037.4|24
1641561810000|2022-01-07 13:23:30|756093.5|754093.5|756072.3|754072.3|756119.4|754119.4|756046.5|754046.5|22
1641561820000|2022-01-07 13:23:40|756074.5|754074.5|756068.3|754068.3|756095|754095|756025.3|754025.3|20
1641561830000|2022-01-07 13:23:50|756062.5|754062.5|756095.3|754095.3|756097.4|754097.4|756052.9|754052.9|15
1641561840000|2022-01-07 13:24:00|756096.2|754096.2|756001.6|754001.6|756096.2|754502.6|755502.6|754001.6|20
1641561850000|2022-01-07 13:24:10|756027|754027|755574.4|753574.4|756069.2|754520.7|755498.3|753574.4|29
1641561860000|2022-01-07 13:24:20|755552.8|753552.8|755604.7|753604.7|755672.1|753672.1|755552.8|753552.8|38
1641561870000|2022-01-07 13:24:30|755573.5|753573.5|755435.9|753435.9|755609.2|753609.2|755368.6|753368.6|32
1641561880000|2022-01-07 13:24:40|755440.2|753440.2|755491.7|753491.7|755516.8|753516.8|755413.8|753413.8|35
1641561890000|2022-01-07 13:24:50|755544.5|753544.5|755573.6|753573.6|755600.9|753600.9|755271|753271|39
1641561900000|2022-01-07 13:25:00|755611.2|753611.2|755344|753344|755615.6|753615.6|755215.6|753215.6|35
1641561910000|2022-01-07 13:25:10|755336.2|753336.2|755172.9|753172.9|755356.4|753356.4|755051.9|753051.9|36
1641561920000|2022-01-07 13:25:20|755159.8|753159.8|755235|753235|755267.9|753267.9|755159.8|753159.8|24
1641561930000|2022-01-07 13:25:30|755237.3|753237.3|755295.2|753295.2|755302.1|753302.1|755212.9|753212.9|31
1641561940000|2022-01-07 13:25:40|755268.4|753268.4|755179.1|753179.1|755291.8|753291.8|755160.2|753160.2|27
1641561950000|2022-01-07 13:25:50|755168.9|753168.9|755206.4|753206.4|755233.7|753233.7|755168.9|753168.9|28
1641561960000|2022-01-07 13:26:00|755201.2|753201.2|755219.5|753219.5|755232.9|753232.9|755186.4|753186.4|31
1641561970000|2022-01-07 13:26:10|755216.4|753216.4|755215.5|753215.5|755226.7|753226.7|755199.4|753199.4|28
1641561980000|2022-01-07 13:26:20|755207.6|753207.6|755208|753208|755236.3|753236.3|755203.7|753203.7|22
1641561990000|2022-01-07 13:26:30|755211.1|753211.1|755221.6|753221.6|755234.1|753234.1|755187.1|753187.1|25
1641562000000|2022-01-07 13:26:40|755219.8|753219.8|755165|753165|755249.1|753695.6|754695.6|753150.8|19
1641562010000|2022-01-07 13:26:50|755192.5|753192.5|755277.3|753277.3|755277.3|753769.3|754769.3|753168.3|20
1641562020000|2022-01-07 13:27:00|755264.6|753264.6|755259.6|753259.6|755264.6|753763.9|754749.5|753233.6|16
1641562030000|2022-01-07 13:27:10|755262.9|753262.9|755302.6|753302.6|755317|753317|755262.9|753262.9|24
1641562040000|2022-01-07 13:27:20|755302.1|753302.1|755289.4|753289.4|755303.7|753303.7|755289.4|753289.4|14
1641562050000|2022-01-07 13:27:30|755300.2|753300.2|755296.9|753296.9|755311.2|753311.2|755286|753286|16
1641562060000|2022-01-07 13:27:40|755298.6|753298.6|755283.4|753283.4|755308|753308|755270|753270|19
1641562070000|2022-01-07 13:27:50|755281.5|753281.5|755280.6|753280.6|755294.5|753294.5|755278.1|753278.1|16
1641562080000|2022-01-07 13:28:00|755283.6|753283.6|755273.7|753273.7|755293|753293|755273.2|753273.2|20
1641562090000|2022-01-07 13:28:10|755274.8|753274.8|755284.5|753284.5|755289.4|753289.4|755255.6|753255.6|20
1641562100000|2022-01-07 13:28:20|755282.3|753282.3|755309.7|753309.7|755310.9|753310.9|755275|753275|22
1641562110000|2022-01-07 13:28:30|755310.1|753310.1|755323.4|753323.4|755356.2|753356.2|755304.8|753304.8|31
1641562120000|2022-01-07 13:28:40|755316.1|753316.1|755255.9|753255.9|755331.2|753331.2|755234|753234|29
1641562130000|2022-01-07 13:28:50|755212.5|753212.5|755129.3|753129.3|755227.9|753227.9|755129.3|753129.3|22
1641562140000|2022-01-07 13:29:00|755134.5|753134.5|755065|753065|755156.9|753156.9|754957.7|752957.7|36
1641562150000|2022-01-07 13:29:10|755089.8|753089.8|755087.4|753087.4|755108.7|753108.7|755075.9|753075.9|24
1641562160000|2022-01-07 13:29:20|755077.3|753077.3|755089.5|753089.5|755114|753114|755022.8|753022.8|25
1641562170000|2022-01-07 13:29:30|755105.5|753105.5|755092.8|753092.8|755165|753165|754928.8|752928.8|40
1641562180000|2022-01-07 13:29:40|755025.6|753025.6|755181.3|753181.3|755279.8|753279.8|755002.5|753002.5|34
1641562190000|2022-01-07 13:29:50|755213.5|753213.5|755503.6|752790.6|756043.7|753382.1|755013.9|752728.6|30
1641562200000|2022-01-07 13:30:00|755515.5|752802.5|754976.2|752976.2|755515.5|753394.2|754838.4|752802.5|40
1641562210000|2022-01-07 13:30:10|754984.4|752984.4|754862.7|752862.7|754988|752988|754837.8|752837.8|39
1641562220000|2022-01-07 13:30:20|754853.2|752853.2|754817.8|752817.8|754893.4|752893.4|754805|752805|39
1641562230000|2022-01-07 13:30:30|754819.7|752819.7|754931.9|752931.9|755010.5|753010.5|754796.7|752796.7|40
1641562240000|2022-01-07 13:30:40|754927.4|752927.4|754661.7|752661.7|754927.4|752927.4|754643.9|752643.9|38
1641562250000|2022-01-07 13:30:50|754633.1|752633.1|754606.9|752606.9|754667.5|752667.5|754568.4|752568.4|34
1641562260000|2022-01-07 13:31:00|754627.4|752627.4|754274.1|752274.1|754629.9|752629.9|754232|752232|33
1641562270000|2022-01-07 13:31:10|754276.5|752276.5|754759.5|752759.5|754759.5|752759.5|754222.3|752222.3|40
1641562280000|2022-01-07 13:31:20|754784.6|752784.6|754918.8|752918.8|754923.1|752923.1|754678.9|752678.9|38
1641562290000|2022-01-07 13:31:30|754921.4|752921.4|755107.7|753107.7|755305.2|753305.2|754921.4|752921.4|40
1641562300000|2022-01-07 13:31:40|755120.4|753120.4|755714.1|753714.1|755726.9|753726.9|755120.4|753120.4|40
1641562310000|2022-01-07 13:31:50|755752.3|753752.3|755623.7|753623.7|755864|753864|755593.3|753593.3|40
1641562320000|2022-01-07 13:32:00|755592.7|753592.7|755608.8|753608.8|755715|753715|755543.3|753543.3|40
1641562330000|2022-01-07 13:32:10|755601.5|753601.5|755277|753277|755601.5|753601.5|755251.6|753251.6|39
1641562340000|2022-01-07 13:32:20|755260.3|753260.3|755451.1|753451.1|755501.1|753501.1|755232|753232|36
1641562350000|2022-01-07 13:32:30|755429.7|753429.7|755450.4|753450.4|755510.2|753510.2|755429.4|753429.4|33
1641562360000|2022-01-07 13:32:40|755451.2|753451.2|755768|753768|755779.1|753779.1|755447.4|753447.4|36
1641562370000|2022-01-07 13:32:50|755771|753771|755897.4|753897.4|755902.3|753902.3|755763|753763|35
1641562380000|2022-01-07 13:33:00|755901.6|753901.6|756019.6|754019.6|756155.4|754155.4|755888.9|753888.9|40
1641562390000|2022-01-07 13:33:10|755983.9|753983.9|756023.7|754023.7|756167.7|754167.7|755980.5|753980.5|36
1641562400000|2022-01-07 13:33:20|756020.5|754020.5|755995.7|753995.7|756218.4|754218.4|755995.7|753995.7|38
1641562410000|2022-01-07 13:33:30|755991.9|753991.9|755951.3|753951.3|756012.2|754012.2|755934.1|753934.1|33
1641562420000|2022-01-07 13:33:40|755951.5|753951.5|755759.1|753759.1|755965.3|753965.3|755750.4|753750.4|28
1641562430000|2022-01-07 13:33:50|755748.2|753748.2|755668.2|753668.2|755748.2|753748.2|755658.8|753658.8|32
1641562440000|2022-01-07 13:34:00|755661.3|753661.3|755706|753706|755734.5|753734.5|755639.2|753639.2|28
1641562450000|2022-01-07 13:34:10|755727|753727|756043.3|754043.3|756059.4|754059.4|755727|753727|39
1641562460000|2022-01-07 13:34:20|756062.6|754062.6|756078.7|754078.7|756170.8|754170.8|756053.7|754053.7|37
1641562470000|2022-01-07 13:34:30|756093.9|754093.9|756102|754102|756141.4|754141.4|756056.6|754056.6|33
1641562480000|2022-01-07 13:34:40|756117.1|754117.1|755921.4|753921.4|756175.3|754175.3|755878.3|753878.3|37
1641562490000|2022-01-07 13:34:50|755939.8|753939.8|756115.5|754115.5|756115.5|754115.5|755939.8|753939.8|30
1641562500000|2022-01-07 13:35:00|756092.5|754092.5|756167.3|754167.3|756181.2|754181.2|755992.4|753992.4|38
1641562510000|2022-01-07 13:35:10|756167.5|754167.5|756330.9|754330.9|756330.9|754330.9|756153.7|754153.7|38
1641562520000|2022-01-07 13:35:20|756332.8|754332.8|756258.7|754258.7|756332.8|754332.8|756227.5|754227.5|35
1641562530000|2022-01-07 13:35:30|756258.3|754258.3|756247.1|754247.1|756273.2|754273.2|756217.6|754217.6|30
1641562540000|2022-01-07 13:35:40|756198.9|754198.9|756147.8|754147.8|756212.2|754212.2|756058.2|754058.2|28
1641562550000|2022-01-07 13:35:50|756152.5|754152.5|756513.6|754513.6|756543.1|754543.1|756098.9|754098.9|38
1641562560000|2022-01-07 13:36:00|756507.6|754507.6|756672.1|754672.1|756690.2|754690.2|756483.8|754483.8|40
1641562570000|2022-01-07 13:36:10|756681.1|754681.1|756749.3|754749.3|756749.3|754749.3|756495.4|754495.4|40
1641562580000|2022-01-07 13:36:20|756750.2|754750.2|757104.9|755104.9|757127|755127|756750.1|754750.1|38
1641562590000|2022-01-07 13:36:30|757118.6|755118.6|757419|755419|757436.8|755436.8|757080.1|755080.1|39
1641562600000|2022-01-07 13:36:40|757416.3|755416.3|757304|755304|757482|755482|757302.7|755302.7|38
1641562610000|2022-01-07 13:36:50|757301.8|755301.8|757216.8|755216.8|757335.6|755335.6|757216.8|755216.8|38
1641562620000|2022-01-07 13:37:00|757197.2|755197.2|756920.1|754920.1|757264.4|755264.4|756904.4|754904.4|38
1641562630000|2022-01-07 13:37:10|756911|754911|757241.6|755241.6|757254.1|755254.1|756777.7|754777.7|39
1641562640000|2022-01-07 13:37:20|757240.7|755240.7|757240.7|755240.7|757249.9|755249.9|757165.1|755165.1|38
1641562650000|2022-01-07 13:37:30|757241.6|755241.6|756914.4|754914.4|757250.8|755250.8|756898|754898|36
1641562660000|2022-01-07 13:37:40|756917.6|754917.6|757037.8|755037.8|757059.7|755059.7|756917.6|754917.6|33
1641562670000|2022-01-07 13:37:50|757038.4|755038.4|756998.1|754998.1|757051.4|755051.4|756954.4|754954.4|35
1641562680000|2022-01-07 13:38:00|756982.4|754982.4|756887.4|754887.4|756982.4|754982.4|756658.4|754658.4|38
1641562690000|2022-01-07 13:38:10|756880.7|754880.7|756910.5|754910.5|756946|754946|756873.5|754873.5|38
1641562700000|2022-01-07 13:38:20|756906.6|754906.6|756902.9|754902.9|756956|754956|756891|754891|31
1641562710000|2022-01-07 13:38:30|756886.6|754886.6|756757.7|754757.7|756953.5|754953.5|756666.9|754666.9|33
1641562720000|2022-01-07 13:38:40|756770|754770|756706.6|754706.6|756774.8|754774.8|756632.9|754632.9|39
1641562730000|2022-01-07 13:38:50|756709.1|754709.1|756740.9|754740.9|756744.3|754744.3|756687.5|754687.5|31
1641562740000|2022-01-07 13:39:00|756742|754742|756666.2|754666.2|756780.2|754780.2|756666.2|754666.2|28
1641562750000|2022-01-07 13:39:10|756674|754674|756260.3|755260.3|756735.5|755283.4|756254.9|754665.2|30
1641562760000|2022-01-07 13:39:20|756266.6|755266.6|756283|755283|756781.8|755308.5|756263.5|754781.8|25
1641562770000|2022-01-07 13:39:30|756274.8|755274.8|756725.9|754725.9|756741.6|755286.5|756259.2|754681.1|25
1641562780000|2022-01-07 13:39:40|756719|754719|756746|754746|756772.6|755295.9|756262.9|754719|29
1641562790000|2022-01-07 13:39:50|756746.3|754746.3|756743.6|754743.6|756765.8|754765.8|756735.3|754735.3|25
1641562800000|2022-01-07 13:40:00|756742|754742|756777.6|754777.6|756777.6|754777.6|756733.2|754733.2|34
1641562810000|2022-01-07 13:40:10|756784.8|754784.8|756959.1|754959.1|756984.3|755307.4|756307.4|754784.8|31
1641562820000|2022-01-07 13:40:20|756958.6|754958.6|756912.5|754912.5|756959.1|754959.1|756897.8|754897.8|30
1641562830000|2022-01-07 13:40:30|756908.9|754908.9|756895.7|754895.7|756933.6|754933.6|756895.7|754895.7|32
1641562840000|2022-01-07 13:40:40|756898|754898|756686.9|754686.9|756898|754898|756671.5|754671.5|29
1641562850000|2022-01-07 13:40:50|756685.3|754685.3|756150.7|754150.7|756687.3|754687.3|756150.7|754150.7|38
1641562860000|2022-01-07 13:41:00|756148.9|754148.9|756253|754253|756288.7|754288.7|756148.9|754148.9|38
1641562870000|2022-01-07 13:41:10|756256.9|754256.9|756188.6|754188.6|756267|754267|756185.7|754185.7|32
1641562880000|2022-01-07 13:41:20|756220.2|754220.2|756268.3|754268.3|756271.6|754271.6|756209.6|754209.6|31
1641562890000|2022-01-07 13:41:30|756260.5|754260.5|756273.1|754273.1|756286.4|754286.4|756245.8|754245.8|25
1641562900000|2022-01-07 13:41:40|756279.3|754279.3|756514|754514|756514|754514|756266.6|754266.6|25
1641562910000|2022-01-07 13:41:50|756511|754511|756382.9|754382.9|756540.6|754540.6|756355.6|754355.6|27
1641562920000|2022-01-07 13:42:00|756374.9|754374.9|756501.7|754501.7|756526.4|754526.4|756371.8|754371.8|39
1641562930000|2022-01-07 13:42:10|756506.6|754506.6|756249.8|754249.8|756514|754514|756235.5|754235.5|35
1641562940000|2022-01-07 13:42:20|756257.8|754257.8|756299.3|754299.3|756348.6|754348.6|756255.9|754255.9|28
1641562950000|2022-01-07 13:42:30|756290|754290|756145.8|754145.8|756296.7|754296.7|756137.5|754137.5|30
1641562960000|2022-01-07 13:42:40|756144.5|754144.5|756118.9|754118.9|756144.5|754144.5|756096.4|754096.4|32
1641562970000|2022-01-07 13:42:50|756120.6|754120.6|756088.1|754088.1|756138.9|754138.9|756085.4|754085.4|34
1641562980000|2022-01-07 13:43:00|756085.7|754085.7|756130.2|754130.2|756299.9|754299.9|756085.7|754085.7|34
1641562990000|2022-01-07 13:43:10|756131.1|754131.1|756162.9|754162.9|756179.5|754179.5|756099.8|754099.8|31
1641563000000|2022-01-07 13:43:20|756174.9|754174.9|756238.7|754238.7|756390.1|754390.1|756174.9|754174.9|33
1641563010000|2022-01-07 13:43:30|756235.2|754235.2|756074|754074|756241.3|754241.3|756070.1|754070.1|31
1641563020000|2022-01-07 13:43:40|756075.3|754075.3|756214.2|754214.2|756324.5|754324.5|756075.3|754075.3|37
1641563030000|2022-01-07 13:43:50|756206.6|754206.6|756201.2|754201.2|756227.6|754227.6|756201.2|754201.2|25
1641563040000|2022-01-07 13:44:00|756200.5|754200.5|756139|754139|756208.3|754208.3|756103.5|754103.5|25
1641563050000|2022-01-07 13:44:10|756131.1|754131.1|756108.4|754108.4|756139.9|754139.9|756082.6|754082.6|27
1641563060000|2022-01-07 13:44:20|756107.1|754107.1|756264.1|754264.1|756264.1|754264.1|756093.4|754093.4|25
1641563070000|2022-01-07 13:44:30|756272.2|754272.2|756197.3|754197.3|756318.8|754318.8|756190.6|754190.6|35
1641563080000|2022-01-07 13:44:40|756192.2|754192.2|756203.8|754203.8|756221.7|754221.7|756169.9|754169.9|33
1641563090000|2022-01-07 13:44:50|756206.2|754206.2|756172|754172|756213.5|754213.5|756160.7|754160.7|27
1641563100000|2022-01-07 13:45:00|756172.5|754172.5|755803.9|753803.9|756172.9|754172.9|755803.9|753803.9|34
1641563110000|2022-01-07 13:45:10|755791.8|753791.8|755818.6|753818.6|755893.3|753893.3|755773.8|753773.8|36
1641563120000|2022-01-07 13:45:20|755839.2|753839.2|755641.5|753641.5|755897.9|753897.9|755641.5|753641.5|34
1641563130000|2022-01-07 13:45:30|755647.3|753647.3|755589.3|753589.3|755647.3|753647.3|755482.8|753482.8|38
1641563140000|2022-01-07 13:45:40|755597.8|753597.8|755714.8|753714.8|755714.8|753714.8|755524.9|753524.9|36
1641563150000|2022-01-07 13:45:50|755721.1|753721.1|755710.6|753710.6|755733.2|753733.2|755668.5|753668.5|32
1641563160000|2022-01-07 13:46:00|755713.5|753713.5|755468.7|753468.7|755724.9|753724.9|755425.7|753425.7|37
1641563170000|2022-01-07 13:46:10|755461.1|753461.1|755653.5|753653.5|755671.3|753671.3|755461.1|753461.1|33
1641563180000|2022-01-07 13:46:20|755663|753663|755555|753555|755674|753674|755502.4|753502.4|34
1641563190000|2022-01-07 13:46:30|755556|753556|755455.5|753455.5|755559|753559|755350.1|753350.1|34
1641563200000|2022-01-07 13:46:40|755443.8|753443.8|755504.8|753504.8|755517.4|753517.4|755443.5|753443.5|33
1641563210000|2022-01-07 13:46:50|755499.8|753499.8|755443.2|753443.2|755510.2|753510.2|755432.1|753432.1|31
1641563220000|2022-01-07 13:47:00|755455|753455|755259.2|753259.2|755463.1|753463.1|755219.6|753219.6|36
1641563230000|2022-01-07 13:47:10|755255|753255|755395.8|753395.8|755407.8|753980.3|754980.3|753247.4|34
1641563240000|2022-01-07 13:47:20|755418.5|753418.5|755412.8|753412.8|755463.3|753463.3|755363.3|753363.3|32
1641563250000|2022-01-07 13:47:30|755370.9|753370.9|755280.6|753280.6|755376.3|753376.3|755212.6|753212.6|37
1641563260000|2022-01-07 13:47:40|755291.9|753291.9|755185.1|753185.1|755298.9|753298.9|755184.7|753184.7|30
1641563270000|2022-01-07 13:47:50|755181.3|753181.3|755145.3|753145.3|755209.1|753209.1|755127.1|753127.1|24
1641563280000|2022-01-07 13:48:00|755147.2|753147.2|755070.7|753070.7|755151|753151|755052.5|753052.5|33
1641563290000|2022-01-07 13:48:10|755084.5|753084.5|755215|753215|755227.4|753227.4|755084.5|753084.5|29
1641563300000|2022-01-07 13:48:20|755200|753200|755149.1|753149.1|755318.7|753318.7|755109.2|753109.2|37
1641563310000|2022-01-07 13:48:30|755162|753162|755158.8|753158.8|755174.9|753174.9|755105.6|753105.6|36
1641563320000|2022-01-07 13:48:40|755183.3|753183.3|755178.2|753178.2|755188|753188|755130|753130|34
1641563330000|2022-01-07 13:48:50|755184|753184|755193.6|753193.6|755211.3|753211.3|755144.3|753144.3|29
1641563340000|2022-01-07 13:49:00|755196.4|753196.4|755259.2|753259.2|755259.2|753259.2|755167.7|753167.7|36
1641563350000|2022-01-07 13:49:10|755259.1|753259.1|755575.9|753575.9|755585.5|753585.5|755242|753242|34
1641563360000|2022-01-07 13:49:20|755582.5|753582.5|755475.4|753475.4|755582.5|753582.5|755453.2|753453.2|31
1641563370000|2022-01-07 13:49:30|755478.6|753478.6|755395.7|753395.7|755478.6|753478.6|755382.4|753382.4|28
1641563380000|2022-01-07 13:49:40|755389.4|753389.4|755330.7|753330.7|755412.6|753412.6|755296.3|753296.3|35
1641563390000|2022-01-07 13:49:50|755329.9|753329.9|755291.6|753291.6|755409.7|753409.7|755275.6|753275.6|34
1641563400000|2022-01-07 13:50:00|755289.6|753289.6|755400.2|753400.2|755400.2|753400.2|755242.5|753242.5|31
1641563410000|2022-01-07 13:50:10|755394.8|753394.8|755470.5|753470.5|755482.9|753482.9|755345.1|753345.1|33
1641563420000|2022-01-07 13:50:20|755461.3|753461.3|755555.1|753555.1|755563.7|753563.7|755428.9|753428.9|32
1641563430000|2022-01-07 13:50:30|755578.7|753578.7|755397.1|753397.1|755604.6|753604.6|755378.6|753378.6|35
1641563440000|2022-01-07 13:50:40|755348|753348|755425.3|753425.3|755425.3|753425.3|755299|753299|32
1641563450000|2022-01-07 13:50:50|755427.7|753427.7|755514.6|753514.6|755514.6|753514.6|755371.2|753371.2|35
1641563460000|2022-01-07 13:51:00|755540.5|753540.5|755719.4|753719.4|755735.6|753735.6|755540.5|753540.5|36
1641563470000|2022-01-07 13:51:10|755747.6|753747.6|755695|753695|755747.6|753747.6|755693.8|753693.8|33
1641563480000|2022-01-07 13:51:20|755690.7|753690.7|755636.3|753636.3|755700.5|753700.5|755513.8|753513.8|36
1641563490000|2022-01-07 13:51:30|755679.9|753679.9|755732.3|753732.3|755732.3|753732.3|755637.3|753637.3|30
1641563500000|2022-01-07 13:51:40|755726.1|753726.1|755742.2|753742.2|755746.1|753746.1|755684.5|753684.5|33
1641563510000|2022-01-07 13:51:50|755731.2|753731.2|755755.3|753755.3|755775.8|753775.8|755691.5|753691.5|29
1641563520000|2022-01-07 13:52:00|755752.6|753752.6|755581.5|753581.5|755752.6|754133.2|755124.1|753538|38
1641563530000|2022-01-07 13:52:10|755573.4|753573.4|755692.1|753692.1|755699.2|754177.2|755177.2|753570.7|35
1641563540000|2022-01-07 13:52:20|755703.5|753703.5|755718.3|753718.3|755726.6|753726.6|755691.8|753691.8|31
1641563550000|2022-01-07 13:52:30|755721.8|753721.8|755700.8|753700.8|755721.8|753721.8|755693.5|753693.5|22
1641563560000|2022-01-07 13:52:40|755702.4|753702.4|755724.5|753724.5|755757.2|754229|755207.8|753678.6|34
1641563570000|2022-01-07 13:52:50|755720.6|753720.6|755736|753736|755754.6|753754.6|755698.8|753698.8|32
1641563580000|2022-01-07 13:53:00|755736.2|753736.2|755661.7|753661.7|755739.3|753739.3|755645.5|753645.5|31
1641563590000|2022-01-07 13:53:10|755680|753680|755552.3|753552.3|755680|753680|755506.5|753506.5|34
1641563600000|2022-01-07 13:53:20|755552.4|753552.4|755643.4|753643.4|755651.4|753651.4|755533.6|753533.6|33
1641563610000|2022-01-07 13:53:30|755645.9|753645.9|755688.3|753688.3|755716.7|753716.7|755638.4|753638.4|27
1641563620000|2022-01-07 13:53:40|755690.8|753690.8|756075|754075|756145.3|754473.6|755347.8|753690.1|38
1641563630000|2022-01-07 13:53:50|756071.5|754071.5|756239.9|754239.9|756283.9|754283.9|755985.2|753985.2|39
1641563640000|2022-01-07 13:54:00|756243.3|754243.3|756151.2|754151.2|756243.3|754243.3|756130.8|754130.8|35
1641563650000|2022-01-07 13:54:10|756152|754152|756201.8|754201.8|756201.8|754201.8|756129|754129|37
1641563660000|2022-01-07 13:54:20|756195.8|754195.8|756403.8|754403.8|756435.3|754435.3|756195.8|754195.8|37
1641563670000|2022-01-07 13:54:30|756431.7|754431.7|756442.1|754442.1|756491.3|754491.3|756409.6|754409.6|34
1641563680000|2022-01-07 13:54:40|756443.5|754443.5|756364|754364|756467.2|754467.2|756360.6|754360.6|32
1641563690000|2022-01-07 13:54:50|756356.2|754356.2|756333.7|754333.7|756369.6|754369.6|756285.1|754285.1|37
1641563700000|2022-01-07 13:55:00|756301.7|754301.7|756110.5|754110.5|756301.7|754301.7|756089.3|754089.3|38
1641563710000|2022-01-07 13:55:10|756135.6|754135.6|756311.8|754311.8|756324.3|754324.3|756135.6|754135.6|31
1641563720000|2022-01-07 13:55:20|756300.7|754300.7|756600.7|754600.7|756611.8|754611.8|756300.2|754300.2|35
1641563730000|2022-01-07 13:55:30|756590.7|754590.7|756594|754594|756629.8|754629.8|756589.6|754589.6|31
1641563740000|2022-01-07 13:55:40|756599|754599|756579.5|754579.5|756626.3|754626.3|756576.1|754576.1|34
1641563750000|2022-01-07 13:55:50|756581.4|754581.4|756496.4|754496.4|756584.2|754584.2|756473.3|754473.3|34
1641563760000|2022-01-07 13:56:00|756482|754482|756489.7|754489.7|756504.2|754504.2|756473.2|754473.2|27
1641563770000|2022-01-07 13:56:10|756493.7|754493.7|756239.8|754239.8|756517.7|754517.7|756239.8|754239.8|37
1641563780000|2022-01-07 13:56:20|756235.9|754235.9|756074.4|754074.4|756248.3|754248.3|756073.2|754073.2|32
1641563790000|2022-01-07 13:56:30|756066.9|754066.9|756170.8|754170.8|756170.8|754170.8|755959.3|753959.3|37
1641563800000|2022-01-07 13:56:40|756144.3|754144.3|756195|754195|756223.5|754223.5|756144.3|754144.3|32
1641563810000|2022-01-07 13:56:50|756207.7|754207.7|756304.2|754304.2|756305.2|754305.2|756189.4|754189.4|30
1641563820000|2022-01-07 13:57:00|756298.9|754298.9|756169.8|754169.8|756298.9|754298.9|756157.8|754157.8|30
1641563830000|2022-01-07 13:57:10|756162|754162|756253.9|754253.9|756259.1|754259.1|756158.7|754158.7|31
1641563840000|2022-01-07 13:57:20|756261.4|754261.4|756408.6|754408.6|756410.4|754410.4|756261.4|754261.4|35
1641563850000|2022-01-07 13:57:30|756411.4|754411.4|756512.9|754512.9|756524.3|754524.3|756411.4|754411.4|25
1641563860000|2022-01-07 13:57:40|756506.4|754506.4|756537.9|754537.9|756551|754551|756504.1|754504.1|28
1641563870000|2022-01-07 13:57:50|756538.5|754538.5|756577.9|754577.9|756626|754626|756538.5|754538.5|30
1641563880000|2022-01-07 13:58:00|756584.4|754584.4|756552.4|754552.4|756584.4|754584.4|756541.9|754541.9|27
1641563890000|2022-01-07 13:58:10|756553.6|754553.6|756577.2|754577.2|756586.9|754586.9|756550.4|754550.4|20
1641563900000|2022-01-07 13:58:20|756577.7|754577.7|756548.6|754548.6|756637.5|755075.6|756075.6|754534.9|27
1641563910000|2022-01-07 13:58:30|756534.9|754534.9|756552.4|754552.4|756557.8|754557.8|756510.8|754510.8|31
1641563920000|2022-01-07 13:58:40|756553.6|754553.6|756089.6|755089.6|756612|755092.5|756066.5|754553.6|31
1641563930000|2022-01-07 13:58:50|756091.4|755091.4|756110.2|755110.2|756131.5|755131.5|756091.4|755091.4|29
1641563940000|2022-01-07 13:59:00|756111.3|755111.3|756631.8|754631.8|756632.6|755125.8|756106|754613|27
1641563950000|2022-01-07 13:59:10|756630.2|754630.2|756610.4|754610.4|756633.9|755118.4|756096.9|754610.4|27
1641563960000|2022-01-07 13:59:20|756610.8|754610.8|756599|754599|756617.7|755106.4|756086.2|754594.2|21
1641563970000|2022-01-07 13:59:30|756598.9|754598.9|756707|754707|756715.1|754715.1|756598.9|754598.9|23
1641563980000|2022-01-07 13:59:40|756721.1|754721.1|756741.7|754741.7|756758.6|754758.6|756692.1|754692.1|32
1641563990000|2022-01-07 13:59:50|756732.1|754732.1|756741|754741|756766.8|754766.8|756732.1|754732.1|30
1641564000000|2022-01-07 14:00:00|756737.4|754737.4|756747.5|754747.5|756769.8|754769.8|756735.3|754735.3|29
1641564010000|2022-01-07 14:00:10|756748.9|754748.9|756903.8|754903.8|756929.6|755418.7|756415.5|754748.9|33
1641564020000|2022-01-07 14:00:20|756906.1|754906.1|756866.2|754866.2|756931.9|754931.9|756856|754856|32
1641564030000|2022-01-07 14:00:30|756863|754863|756812.6|754812.6|756867.8|755355.2|756351.5|754809|30
1641564040000|2022-01-07 14:00:40|756813.2|754813.2|756828.9|754828.9|756840.3|755316.3|756316.3|754813.1|23
1641564050000|2022-01-07 14:00:50|756826.7|754826.7|756732.7|754732.7|756831.8|755268.3|756226.9|754722.5|33
1641564060000|2022-01-07 14:01:00|756726.5|754726.5|756760.6|754760.6|756776.8|754776.8|756712.9|754712.9|33
1641564070000|2022-01-07 14:01:10|756760.1|754760.1|756682.5|754682.5|756761|754761|756650.8|754650.8|28
1641564080000|2022-01-07 14:01:20|756674.8|754674.8|756648|754648|756685.9|754685.9|756619.4|754619.4|31
1641564090000|2022-01-07 14:01:30|756634.5|754634.5|756650.9|754650.9|756678.8|754678.8|756632.8|754632.8|32
1641564100000|2022-01-07 14:01:40|756649.2|754649.2|756595.5|754595.5|756660.7|754660.7|756569.6|754569.6|23
1641564110000|2022-01-07 14:01:50|756579.3|754579.3|756522.4|754522.4|756601.9|754601.9|756505.4|754505.4|32
1641564120000|2022-01-07 14:02:00|756528.9|754528.9|756001|755001|756537.1|755012.8|756001|754509.8|24
1641564130000|2022-01-07 14:02:10|756002.8|755002.8|756541|754541|756593.3|755002.8|756002.8|754541|23
1641564140000|2022-01-07 14:02:20|756541.1|754541.1|756510.5|754510.5|756578.8|754578.8|756506.9|754506.9|22
1641564150000|2022-01-07 14:02:30|756450.4|754450.4|756328.9|754328.9|756478.8|754478.8|756317.2|754317.2|38
1641564160000|2022-01-07 14:02:40|756326.9|754326.9|756263|754263|756334.9|754334.9|756260.1|754260.1|26
1641564170000|2022-01-07 14:02:50|756259.1|754259.1|756304.9|754304.9|756319.6|754319.6|756247.9|754247.9|22
1641564180000|2022-01-07 14:03:00|756319.7|754319.7|756378.6|754378.6|756384|754384|756319.7|754319.7|29
1641564190000|2022-01-07 14:03:10|756372.1|754372.1|756416.5|754416.5|756434|754434|756353.9|754353.9|23
1641564200000|2022-01-07 14:03:20|756415.6|754415.6|756421.9|754421.9|756449.8|754449.8|756404.5|754404.5|21
1641564210000|2022-01-07 14:03:30|756405.3|754405.3|756407.1|754407.1|756429.3|754429.3|756397.3|754397.3|26
1641564220000|2022-01-07 14:03:40|756403|754403|756408.3|754408.3|756418.4|754418.4|756400.1|754400.1|26
1641564230000|2022-01-07 14:03:50|756405.3|754405.3|756408.9|754408.9|756413.6|754413.6|756402.6|754402.6|21
1641564240000|2022-01-07 14:04:00|756408.4|754408.4|756443.6|754443.6|756443.6|754951.5|755944|754402.6|20
1641564250000|2022-01-07 14:04:10|756439.6|754439.6|756684.1|754684.1|756684.4|754684.4|756439.6|754439.6|29
1641564260000|2022-01-07 14:04:20|756680.1|754680.1|756669.3|754669.3|756706.3|754706.3|756629.7|754629.7|30
1641564270000|2022-01-07 14:04:30|756665.8|754665.8|756629|754629|756672.3|754672.3|756625.2|754625.2|30
1641564280000|2022-01-07 14:04:40|756620.6|754620.6|756639|754639|756639|754639|756614.6|754614.6|24
1641564290000|2022-01-07 14:04:50|756635.5|754635.5|756625.3|754625.3|756659.6|754659.6|756613.3|754613.3|33
1641564300000|2022-01-07 14:05:00|756638|754638|756636.2|754636.2|756655.4|755147.8|756127|754627.1|29
1641564310000|2022-01-07 14:05:10|756635.3|754635.3|756611|754611|756636.6|755123.5|756114.7|754604.4|24
1641564320000|2022-01-07 14:05:20|756611.3|754611.3|756603.4|754603.4|756634.5|754634.5|756585.8|754585.8|33
1641564330000|2022-01-07 14:05:30|756614.8|754614.8|756561.1|754561.1|756618.3|755054.3|756054.3|754546|33
1641564340000|2022-01-07 14:05:40|756567.1|754567.1|756452.5|754452.5|756568|755015.5|755950.3|754452.5|30
1641564350000|2022-01-07 14:05:50|756464.3|754464.3|755948|754948|756465.5|754965.9|755932.3|754434.4|32
1641564360000|2022-01-07 14:06:00|755946.7|754946.7|756185.2|754185.2|756351.2|754946.7|755682.5|754185.2|34
1641564370000|2022-01-07 14:06:10|756177.9|754177.9|756198.7|754198.7|756198.7|754198.7|756160.4|754160.4|27
1641564380000|2022-01-07 14:06:20|756187.3|754187.3|755691.7|754691.7|756202.3|754692.4|755691|754183.2|19
1641564390000|2022-01-07 14:06:30|755690.4|754690.4|755661.5|754661.5|755691|754691|755650.2|754650.2|21
1641564400000|2022-01-07 14:06:40|755661.4|754661.4|756134.3|754134.3|756163.6|754661.4|755630|754132.5|24
1641564410000|2022-01-07 14:06:50|756140.4|754140.4|755376.7|754376.7|756140.4|754556.2|755313.2|753813|39
1641564420000|2022-01-07 14:07:00|755382|754382|755916.5|753916.5|755916.9|754400.4|755341.6|753874|33
1641564430000|2022-01-07 14:07:10|755926.5|753926.5|756039.7|754039.7|756039.7|754039.7|755926.5|753926.5|27
1641564440000|2022-01-07 14:07:20|756023.6|754023.6|756130.3|754130.3|756135.6|754521.6|755497.7|754020.6|29
1641564450000|2022-01-07 14:07:30|756113.5|754113.5|756117.7|754117.7|756119.7|754119.7|756084.8|754084.8|28
1641564460000|2022-01-07 14:07:40|756120.7|754120.7|756116.7|754116.7|756123.2|754123.2|756071.4|754071.4|27
1641564470000|2022-01-07 14:07:50|756117.1|754117.1|756246.7|754246.7|756246.7|754715.2|755695|754111.9|33
1641564480000|2022-01-07 14:08:00|755705.3|754705.3|756102.8|754102.8|756227.8|754705.3|755705.3|754102.8|31
1641564490000|2022-01-07 14:08:10|756061.5|754061.5|755497.2|754497.2|756062.1|754497.2|755463.9|753962.4|34
1641564500000|2022-01-07 14:08:20|755479.5|754479.5|755877.4|753877.4|755998.9|754481.8|755479.5|753862.9|33
1641564510000|2022-01-07 14:08:30|755874.1|753874.1|755896.8|753896.8|755904.7|753904.7|755857.8|753857.8|27
1641564520000|2022-01-07 14:08:40|755898.6|753898.6|755826.6|753826.6|755909.5|753909.5|755790.3|753790.3|29
1641564530000|2022-01-07 14:08:50|755829.8|753829.8|755796.3|753796.3|755848.6|753848.6|755794.5|753794.5|31
1641564540000|2022-01-07 14:09:00|755805.7|753805.7|755696.1|753696.1|755812.1|753812.1|755695.6|753695.6|28
1641564550000|2022-01-07 14:09:10|755697.6|753697.6|755684|753684|755707.1|754191.2|755191.2|753663.4|33
1641564560000|2022-01-07 14:09:20|755687.7|753687.7|755695.9|753695.9|755714.1|754151.4|755151.4|753687.7|26
1641564570000|2022-01-07 14:09:30|755697.3|753697.3|755215.6|754215.6|755739.2|754271.8|755215.4|753677.3|27
1641564580000|2022-01-07 14:09:40|755227.9|754227.9|755734.9|753734.9|755798.5|754270.2|755203|753734.9|28
1641564590000|2022-01-07 14:09:50|755735.9|753735.9|755718.4|753718.4|755750.8|754222.9|755215.9|753701.9|23
1641564600000|2022-01-07 14:10:00|755728.1|753728.1|755184|754184|755728.1|754213.2|755184|753720.4|30
1641564610000|2022-01-07 14:10:10|755185.7|754185.7|755582.8|753582.8|755582.8|754185.7|755118.6|753525.5|32
1641564620000|2022-01-07 14:10:20|755071.7|754071.7|755568.9|753568.9|755592.8|754083|755071.7|753568.9|30
1641564630000|2022-01-07 14:10:30|755590.2|753590.2|755714.7|753714.7|755719.7|754131.3|755082.2|753582.5|26
1641564640000|2022-01-07 14:10:40|755842.4|753842.4|755884.9|753884.9|755932.4|753932.4|755842.4|753842.4|34
1641564650000|2022-01-07 14:10:50|755882.5|753882.5|755892.3|753892.3|755896.9|753896.9|755879.4|753879.4|26
1641564660000|2022-01-07 14:11:00|755895|753895|755923.5|753923.5|755923.5|753923.5|755888|753888|33
1641564670000|2022-01-07 14:11:10|755925|753925|756073.2|754073.2|756073.2|754073.2|755922.6|753922.6|30
1641564680000|2022-01-07 14:11:20|756060.5|754060.5|756124.2|754124.2|756124.2|754124.2|756060.5|754060.5|35
1641564690000|2022-01-07 14:11:30|756120.2|754120.2|756143.1|754143.1|756143.1|754617.2|755616.5|754114.6|26
1641564700000|2022-01-07 14:11:40|756135.4|754135.4|756223.6|754223.6|756226.6|754226.6|756135.4|754135.4|27
1641564710000|2022-01-07 14:11:50|756232.3|754232.3|756270.7|754270.7|756314.5|754314.5|756222.8|754222.8|24
1641564720000|2022-01-07 14:12:00|756295.7|754295.7|756208.7|754208.7|756295.7|754295.7|756203.1|754203.1|29
1641564730000|2022-01-07 14:12:10|756205.1|754205.1|756037.4|754037.4|756224.5|754224.5|756024.1|754024.1|34
1641564740000|2022-01-07 14:12:20|756029.3|754029.3|756040.2|754040.2|756049.8|754049.8|756006.2|754006.2|28
1641564750000|2022-01-07 14:12:30|756036.7|754036.7|756099.4|754099.4|756108.1|754108.1|756036.7|754036.7|25
1641564760000|2022-01-07 14:12:40|756102.2|754102.2|756136.6|754136.6|756157.1|754598.7|755598.7|754094.5|27
1641564770000|2022-01-07 14:12:50|756178.4|754178.4|756158.2|754158.2|756210.5|754210.5|756137.5|754137.5|22
1641564780000|2022-01-07 14:13:00|756166.2|754166.2|756164.7|754164.7|756182.1|754182.1|756164.7|754164.7|17
1641564790000|2022-01-07 14:13:10|756165.9|754165.9|756164|754164|756204.6|754204.6|756156.7|754156.7|24
1641564800000|2022-01-07 14:13:20|756212.8|754212.8|756207.9|754207.9|756224.8|754224.8|756182.9|754182.9|21
1641564810000|2022-01-07 14:13:30|756200.2|754200.2|756203.1|754203.1|756222.2|754222.2|756200.2|754200.2|16
1641564820000|2022-01-07 14:13:40|756203.2|754203.2|756178.5|754178.5|756203.2|754203.2|756161.1|754161.1|25
1641564830000|2022-01-07 14:13:50|756175.6|754175.6|756135.2|754135.2|756195.4|754195.4|756118.7|754118.7|27
1641564840000|2022-01-07 14:14:00|756125.7|754125.7|755831|753831|756125.7|754125.7|755800.3|753800.3|37
1641564850000|2022-01-07 14:14:10|755844|753844|755857.3|753857.3|755873|753873|755841.2|753841.2|33
1641564860000|2022-01-07 14:14:20|755865.1|753865.1|755926.5|753926.5|755941.4|753941.4|755865.1|753865.1|29
1641564870000|2022-01-07 14:14:30|755951.4|753951.4|755982.3|753982.3|756004.8|754004.8|755948.1|753948.1|30
1641564880000|2022-01-07 14:14:40|755991.2|753991.2|755932.7|753932.7|756021.3|754021.3|755928.4|753928.4|29
1641564890000|2022-01-07 14:14:50|755934.2|753934.2|755915.7|753915.7|755934.2|753934.2|755908.5|753908.5|21
1641564900000|2022-01-07 14:15:00|755919|753919|755829.4|753829.4|755920.6|753920.6|755778|753778|31
1641564910000|2022-01-07 14:15:10|755828.7|753828.7|755889.1|753889.1|755917.5|753917.5|755827.4|753827.4|29
1641564920000|2022-01-07 14:15:20|755885.4|753885.4|755897.2|753897.2|755898.7|753898.7|755857.7|753857.7|25
1641564930000|2022-01-07 14:15:30|755877.4|753877.4|755869.5|753869.5|755890.2|753890.2|755789.2|753789.2|31
1641564940000|2022-01-07 14:15:40|755876.6|753876.6|755880|753880|755892.8|753892.8|755860.5|753860.5|24
1641564950000|2022-01-07 14:15:50|755879.9|753879.9|755883|753883|755883.4|753883.4|755872.2|753872.2|17
1641564960000|2022-01-07 14:16:00|755876.5|753876.5|755880.4|753880.4|755882.2|753882.2|755868.2|753868.2|18
1641564970000|2022-01-07 14:16:10|755886.2|753886.2|755874.1|753874.1|755886.2|753886.2|755855.5|753855.5|17
1641564980000|2022-01-07 14:16:20|755877.4|753877.4|755910.2|753910.2|755910.2|753910.2|755864.2|753864.2|31
1641564990000|2022-01-07 14:16:30|755913.8|753913.8|755916|753916|755923.3|753923.3|755913.7|753913.7|17
1641565000000|2022-01-07 14:16:40|755915.5|753915.5|755921.5|753921.5|755923.4|753923.4|755894.2|753894.2|17
1641565010000|2022-01-07 14:16:50|755925.2|753925.2|755915.7|753915.7|755927.2|753927.2|755913.6|753913.6|12
1641565020000|2022-01-07 14:17:00|755920.4|753920.4|755915.1|753915.1|755921.8|753921.8|755913|753913|17
1641565030000|2022-01-07 14:17:10|755908.3|753908.3|755876.2|753876.2|755913.3|753913.3|755868.4|753868.4|27
1641565040000|2022-01-07 14:17:20|755869.3|753869.3|755899.1|753899.1|755900.5|753900.5|755869.2|753869.2|21
1641565050000|2022-01-07 14:17:30|755893.2|753893.2|755890.4|753890.4|755922.9|753922.9|755890.4|753890.4|28
1641565060000|2022-01-07 14:17:40|755891.7|753891.7|755552.5|753552.5|755923.7|753923.7|755552.5|753552.5|28
1641565070000|2022-01-07 14:17:50|755551.3|753551.3|755583.1|753583.1|755618|753618|755551.3|753551.3|31
1641565080000|2022-01-07 14:18:00|755576.9|753576.9|755585.2|753585.2|755601.2|753601.2|755563.5|753563.5|25
1641565090000|2022-01-07 14:18:10|755590.7|753590.7|755633.2|753633.2|755633.2|753633.2|755566.1|753566.1|27
1641565100000|2022-01-07 14:18:20|755625.6|753625.6|755629.1|753629.1|755635.5|753635.5|755617.1|753617.1|25
1641565110000|2022-01-07 14:18:30|755633.5|753633.5|755551.6|753551.6|755640.1|753640.1|755542|753542|31
1641565120000|2022-01-07 14:18:40|755544.8|753544.8|755373.7|753373.7|755544.8|753544.8|755360.9|753360.9|34
1641565130000|2022-01-07 14:18:50|755376.1|753376.1|755356.3|753356.3|755446.4|753886.7|754886.7|753356.3|35
1641565140000|2022-01-07 14:19:00|755356.6|753356.6|755375.7|753375.7|755376.4|753376.4|755335.9|753335.9|27
1641565150000|2022-01-07 14:19:10|755379.6|753379.6|755429|753429|755429|753429|755357.7|753357.7|32
1641565160000|2022-01-07 14:19:20|755384.3|753384.3|755362|753362|755401|753401|755354.8|753354.8|28
1641565170000|2022-01-07 14:19:30|755365|753365|755362.1|753362.1|755369.1|753369.1|755357.1|753357.1|13
1641565180000|2022-01-07 14:19:40|755356|753356|755329.7|753329.7|755365.7|753365.7|755326.8|753326.8|24
1641565190000|2022-01-07 14:19:50|755341.4|753341.4|755336.3|753336.3|755341.4|753341.4|755318.2|753318.2|24
1641565200000|2022-01-07 14:20:00|755333.6|753333.6|755335.8|753335.8|755340.2|753340.2|755329.1|753329.1|27
1641565210000|2022-01-07 14:20:10|755337.3|753337.3|755322.1|753322.1|755342.9|753342.9|755321.8|753321.8|18
1641565220000|2022-01-07 14:20:20|755324.7|753324.7|755243.3|753243.3|755335.1|753840.7|754821.9|753198.8|26
1641565230000|2022-01-07 14:20:30|755207|753207|755135.2|753135.2|755207|753207|755135.2|753135.2|30
1641565240000|2022-01-07 14:20:40|755148.5|753148.5|755211.4|753211.4|755215|753713|754712.5|753145.6|28
1641565250000|2022-01-07 14:20:50|755207.8|753207.8|755191.9|753191.9|755233.9|753723.3|754723.3|753175.6|21
1641565260000|2022-01-07 14:21:00|754688.2|753688.2|754718.3|753718.3|755240.5|753720.4|754685.9|753199.2|32
1641565270000|2022-01-07 14:21:10|754723.5|753723.5|754720.4|753720.4|755232.9|753742.9|754715.2|753211.8|20
1641565280000|2022-01-07 14:21:20|754718.6|753718.6|755212.6|753212.6|755217.2|753718.6|754708.4|753212.1|22
1641565290000|2022-01-07 14:21:30|755212.5|753212.5|754722.5|753722.5|755212.5|753747.7|754704.8|753212.5|25
1641565300000|2022-01-07 14:21:40|754825.1|753825.1|755369.8|753369.8|755369.8|753838.9|754824.8|753310.1|30
1641565310000|2022-01-07 14:21:50|755386.5|753386.5|755430.7|753430.7|755445.6|753896.3|754890.8|753360.1|24
1641565320000|2022-01-07 14:22:00|755432.3|753432.3|755410.7|753410.7|755439.8|753439.8|755410.5|753410.5|28
1641565330000|2022-01-07 14:22:10|755404.8|753404.8|755421.4|753421.4|755432.4|753432.4|755400.4|753400.4|24
1641565340000|2022-01-07 14:22:20|755428.8|753428.8|755434.5|753434.5|755439.8|753439.8|755424.3|753424.3|21
1641565350000|2022-01-07 14:22:30|755432.6|753432.6|755317.3|753317.3|755440|753833.8|754833.8|753315|21
1641565360000|2022-01-07 14:22:40|755321.2|753321.2|755345.9|753345.9|755404.3|753760.3|754760.3|753210.3|32
1641565370000|2022-01-07 14:22:50|755338.7|753338.7|755325.8|753325.8|755346.7|753346.7|755318.4|753318.4|21
1641565380000|2022-01-07 14:23:00|755328.1|753328.1|755150|753150|755337.2|753337.2|755143.7|753143.7|28
1641565390000|2022-01-07 14:23:10|755136.6|753136.6|755116.2|753116.2|755150.8|753150.8|755098.5|753098.5|22
1641565400000|2022-01-07 14:23:20|755117.8|753117.8|754529.2|753529.2|755117.8|753579.4|754522.2|753034.6|28
1641565410000|2022-01-07 14:23:30|754529.1|753529.1|755048.6|753048.6|755048.7|753547.7|754519.1|753045.2|25
1641565420000|2022-01-07 14:23:40|755048.9|753048.9|754554.8|753554.8|755049.1|753564.6|754542.6|753048.6|24
1641565430000|2022-01-07 14:23:50|754554.1|753554.1|755045|753045|755052|753554.1|754546.5|753044.9|15
1641565440000|2022-01-07 14:24:00|755046.7|753046.7|754900.9|752900.9|755046.7|753528.6|754435|752868.7|36
1641565450000|2022-01-07 14:24:10|754922.9|752922.9|754905.7|752905.7|754922.9|752922.9|754885.8|752885.8|25
1641565460000|2022-01-07 14:24:20|754901.2|752901.2|754875.6|752875.6|754905.1|752905.1|754869.3|752869.3|24
1641565470000|2022-01-07 14:24:30|754880.1|752880.1|754886.2|752886.2|754922.2|752922.2|754869.5|752869.5|21
1641565480000|2022-01-07 14:24:40|754887.5|752887.5|754901.1|752901.1|754911.9|752911.9|754886.1|752886.1|27
1641565490000|2022-01-07 14:24:50|754898.5|752898.5|754882.5|752882.5|754899|752899|754879.6|752879.6|18
1641565500000|2022-01-07 14:25:00|754883.2|752883.2|754847.4|752847.4|754899.6|752899.6|754843.6|752843.6|31
1641565510000|2022-01-07 14:25:10|754853.5|752853.5|754857.2|752857.2|754868.8|752868.8|754848.5|752848.5|24
1641565520000|2022-01-07 14:25:20|754860|752860|754660.6|752660.6|754868.8|753200.1|754178.7|752660.6|22
1641565530000|2022-01-07 14:25:30|754634.8|752634.8|754636.7|752636.7|754640.3|752640.3|754628.4|752628.4|20
1641565540000|2022-01-07 14:25:40|754638.5|752638.5|754638.7|752638.7|754644.8|752644.8|754616.9|752616.9|25
1641565550000|2022-01-07 14:25:50|754626|752626|754646.5|752646.5|754693.5|752693.5|754626|752626|26
1641565560000|2022-01-07 14:26:00|754648.1|752648.1|754184.8|753184.8|754679.3|753184.8|754184.8|752645.6|23
1641565570000|2022-01-07 14:26:10|754183.1|753183.1|754674.4|752674.4|754705.7|753183.1|754170|752671.4|26
1641565580000|2022-01-07 14:26:20|754673.5|752673.5|754675.2|752675.2|754683|752683|754671.9|752671.9|16
1641565590000|2022-01-07 14:26:30|754674.7|752674.7|754680.1|752680.1|754682.3|752682.3|754673.3|752673.3|16
1641565600000|2022-01-07 14:26:40|754678.2|752678.2|754175.5|753175.5|754681.4|753175.8|754169.3|752666.6|27
1641565610000|2022-01-07 14:26:50|754176.3|753176.3|754752.4|752752.4|754785|753281.4|754168.6|752739|27
1641565620000|2022-01-07 14:27:00|754751.7|752751.7|754769.9|752769.9|754771.3|752771.3|754731.5|752731.5|23
1641565630000|2022-01-07 14:27:10|754770.4|752770.4|754902.6|752902.6|754902.6|752902.6|754749.4|752749.4|26
1641565640000|2022-01-07 14:27:20|754778.7|752778.7|754794.7|752794.7|754794.7|752794.7|754744.4|752744.4|26
1641565650000|2022-01-07 14:27:30|754784.5|752784.5|754791.5|752791.5|754794.7|752794.7|754784.5|752784.5|21
1641565660000|2022-01-07 14:27:40|754790.6|752790.6|754795.3|752795.3|754807.3|752807.3|754772.1|752772.1|24
1641565670000|2022-01-07 14:27:50|754798.7|752798.7|754794.6|752794.6|754805.4|752805.4|754788.2|752788.2|23
1641565680000|2022-01-07 14:28:00|754793.9|752793.9|754778.7|752778.7|754799.7|752799.7|754740.1|752740.1|26
1641565690000|2022-01-07 14:28:10|754776.2|752776.2|754767.6|752767.6|754776.3|752776.3|754729.6|752729.6|27
1641565700000|2022-01-07 14:28:20|754757.2|752757.2|754811.8|752811.8|754811.8|752811.8|754736.6|752736.6|20
1641565710000|2022-01-07 14:28:30|754798.6|752798.6|754827.5|752827.5|754827.5|752827.5|754789.6|752789.6|15
1641565720000|2022-01-07 14:28:40|754827.7|752827.7|754775.8|752775.8|754836.6|752836.6|754775.8|752775.8|16
1641565730000|2022-01-07 14:28:50|754789|752789|754813.1|752813.1|754813.1|752813.1|754778.3|752778.3|15
1641565740000|2022-01-07 14:29:00|754814.4|752814.4|754772.9|752772.9|754814.4|752814.4|754762.8|752762.8|21
1641565750000|2022-01-07 14:29:10|754772|752772|754775.4|752775.4|754778.9|752778.9|754770.9|752770.9|12
1641565760000|2022-01-07 14:29:20|754776|752776|754782.2|752782.2|754795.3|752795.3|754776|752776|13
1641565770000|2022-01-07 14:29:30|754782.4|752782.4|754782.3|752782.3|754789.6|752789.6|754746.8|752746.8|13
1641565780000|2022-01-07 14:29:40|754782.2|752782.2|754790.8|752790.8|754791.3|752791.3|754758.1|752758.1|13
1641565790000|2022-01-07 14:29:50|754790.4|752790.4|754784.7|752784.7|754791.2|752791.2|754783.3|752783.3|11
1641565800000|2022-01-07 14:30:00|754792.2|752792.2|754304.5|753304.5|754792.2|753317.7|754284.3|752786.6|25
1641565810000|2022-01-07 14:30:10|754811.8|752811.8|754752.7|752752.7|754811.8|752811.8|754710.4|752710.4|30
1641565820000|2022-01-07 14:30:20|754750.9|752750.9|754449|752449|754755|753071.1|754071.1|752432.3|29
1641565830000|2022-01-07 14:30:30|754442|752442|754425.7|752425.7|754465.2|752465.2|754403.4|752403.4|35
1641565840000|2022-01-07 14:30:40|754422.3|752422.3|754276.6|752276.6|754433.8|752433.8|754103.2|752103.2|33
1641565850000|2022-01-07 14:30:50|754250.7|752250.7|754087.2|752087.2|754288.5|752288.5|754025|752025|39
1641565860000|2022-01-07 14:31:00|754140.1|752140.1|754032.8|752032.8|754145.4|752145.4|754028.1|752028.1|36
1641565870000|2022-01-07 14:31:10|754041.7|752041.7|754052.5|752052.5|754094.2|752094.2|754014.6|752014.6|34
1641565880000|2022-01-07 14:31:20|754048.6|752048.6|753981.7|751981.7|754080.3|752080.3|753969.4|751969.4|38
1641565890000|2022-01-07 14:31:30|753973.1|751973.1|754125.9|752125.9|754163.8|752163.8|753973.1|751973.1|36
1641565900000|2022-01-07 14:31:40|754137.2|752137.2|754232.3|752232.3|754300.8|752639.4|753639.4|752093.8|37
1641565910000|2022-01-07 14:31:50|754183.2|752183.2|754200.7|752200.7|754200.7|752200.7|754132.3|752132.3|33
1641565920000|2022-01-07 14:32:00|754200.5|752200.5|754287.6|752287.6|754393.2|752393.2|754200.5|752200.5|37
1641565930000|2022-01-07 14:32:10|754292.3|752292.3|754305.8|752305.8|754309.4|752309.4|754230|752230|30
1641565940000|2022-01-07 14:32:20|754281.1|752281.1|754334.3|752334.3|754335.3|752335.3|754281.1|752281.1|30
1641565950000|2022-01-07 14:32:30|754345.9|752345.9|754301.8|752301.8|754376|752376|754261.7|752261.7|35
1641565960000|2022-01-07 14:32:40|754305.9|752305.9|754329.1|752329.1|754331|752331|754279.9|752279.9|33
1641565970000|2022-01-07 14:32:50|754343.4|752343.4|754344.1|752344.1|754363.6|752363.6|754322.4|752322.4|34
1641565980000|2022-01-07 14:33:00|754334.4|752334.4|754333.9|752333.9|754357.2|752357.2|754330.1|752330.1|26
1641565990000|2022-01-07 14:33:10|754329.8|752329.8|754353.1|752353.1|754359.9|752359.9|754315.5|752315.5|21
1641566000000|2022-01-07 14:33:20|754354.2|752354.2|754349.6|752349.6|754363.1|752363.1|754330.1|752330.1|23
1641566010000|2022-01-07 14:33:30|754346|752346|754306.4|752306.4|754362.4|752362.4|754251.3|752251.3|27
1641566020000|2022-01-07 14:33:40|754304.1|752304.1|754381.4|752381.4|754381.4|752968.4|753968.4|752292.9|29
1641566030000|2022-01-07 14:33:50|754375.4|752375.4|754415.4|752415.4|754415.4|752415.4|754375.4|752375.4|26
1641566040000|2022-01-07 14:34:00|754425|752425|754375.3|752375.3|754506.1|752506.1|754341.7|752341.7|35
1641566050000|2022-01-07 14:34:10|754373.8|752373.8|754214.8|752214.8|754384.7|752384.7|754200.2|752200.2|31
1641566060000|2022-01-07 14:34:20|754212.5|752212.5|754350.9|752350.9|754366.7|752366.7|754212.5|752212.5|22
1641566070000|2022-01-07 14:34:30|754361.6|752361.6|754427.5|752427.5|754481.4|752893.1|753893.1|752350.1|29
1641566080000|2022-01-07 14:34:40|754446.2|752446.2|754648.6|752648.6|754829.3|752829.3|754432.6|752432.6|36
1641566090000|2022-01-07 14:34:50|754627.9|752627.9|754926.6|752926.6|754930.9|752930.9|754627.9|752627.9|38
1641566100000|2022-01-07 14:35:00|754920.4|752920.4|754933.2|752933.2|754955.2|752955.2|754919.3|752919.3|35
1641566110000|2022-01-07 14:35:10|754941.7|752941.7|754786.2|752786.2|754946.8|752946.8|754786.2|752786.2|34
1641566120000|2022-01-07 14:35:20|754785.4|752785.4|754777.1|752777.1|754807.5|752807.5|754753.7|752753.7|35
1641566130000|2022-01-07 14:35:30|754774.1|752774.1|754774.2|752774.2|754809.8|752809.8|754766.1|752766.1|33
1641566140000|2022-01-07 14:35:40|754770.1|752770.1|754842.3|752842.3|754842.3|752842.3|754759|752759|32
1641566150000|2022-01-07 14:35:50|754879.2|752879.2|754778.7|752778.7|754933.8|752933.8|754768.1|752768.1|31
1641566160000|2022-01-07 14:36:00|754810.3|752810.3|754822.1|752822.1|754841.8|752841.8|754790.9|752790.9|30
1641566170000|2022-01-07 14:36:10|754824.8|752824.8|754896.8|752896.8|754896.8|752896.8|754814.7|752814.7|29
1641566180000|2022-01-07 14:36:20|754899.2|752899.2|754900.4|752900.4|754902.2|752902.2|754887.6|752887.6|26
1641566190000|2022-01-07 14:36:30|754894.2|752894.2|754904.4|752904.4|754911.4|752911.4|754887.1|752887.1|26
1641566200000|2022-01-07 14:36:40|754904.2|752904.2|754927.2|752927.2|754935.1|752935.1|754903.8|752903.8|29
1641566210000|2022-01-07 14:36:50|754913.7|752913.7|754938.2|752938.2|754965.7|753428.7|754331.7|752879.5|30
1641566220000|2022-01-07 14:37:00|754936.9|752936.9|754884.5|752884.5|754936.9|753407.2|754407.2|752883.1|27
1641566230000|2022-01-07 14:37:10|754888.1|752888.1|754742.9|752742.9|754911.8|752911.8|754723.4|752723.4|32
1641566240000|2022-01-07 14:37:20|754742.1|752742.1|754876.4|752876.4|754884.2|752884.2|754742.1|752742.1|27
1641566250000|2022-01-07 14:37:30|754874|752874|754923.4|752923.4|754947.4|752947.4|754874|752874|29
1641566260000|2022-01-07 14:37:40|754919.4|752919.4|754853.3|752853.3|754919.4|752919.4|754835.1|752835.1|33
1641566270000|2022-01-07 14:37:50|754859|752859|754876.7|752876.7|754876.7|752876.7|754851.8|752851.8|29
1641566280000|2022-01-07 14:38:00|754879.9|752879.9|754783.4|752783.4|754892.9|752892.9|754783.4|752783.4|35
1641566290000|2022-01-07 14:38:10|754752.5|752752.5|754729.5|752729.5|754752.5|752752.5|754694.7|752694.7|30
1641566300000|2022-01-07 14:38:20|754732.7|752732.7|754701.1|752701.1|754734.8|753223.9|754223.9|752699.8|24
1641566310000|2022-01-07 14:38:30|754691.8|752691.8|754614.9|752614.9|754704.5|753192.6|754188|752587.2|32
1641566320000|2022-01-07 14:38:40|754615.2|752615.2|754651.7|752651.7|754651.7|753102.5|754075.6|752565.1|31
1641566330000|2022-01-07 14:38:50|754645|752645|754662.3|752662.3|754663.4|753112.8|754112.8|752612.8|26
1641566340000|2022-01-07 14:39:00|754665.9|752665.9|754696|752696|754795.9|752795.9|754665.9|752665.9|33
1641566350000|2022-01-07 14:39:10|754700.4|752700.4|754642.8|752642.8|754706.7|752706.7|754609.8|752609.8|33
1641566360000|2022-01-07 14:39:20|754634.2|752634.2|754583.7|752583.7|754641.5|752641.5|754583.7|752583.7|30
1641566370000|2022-01-07 14:39:30|754593.7|752593.7|754575.5|752575.5|754593.7|752593.7|754557.7|752557.7|27
1641566380000|2022-01-07 14:39:40|754571.2|752571.2|754591.6|752591.6|754591.8|753079.2|754075|752569.4|23
1641566390000|2022-01-07 14:39:50|754591.5|752591.5|754489.6|752489.6|754683.5|753113.9|754113.9|752489.6|22
1641566400000|2022-01-07 14:40:00|754487.5|752487.5|754662.4|752662.4|754671.8|752671.8|754487.5|752487.5|28
1641566410000|2022-01-07 14:40:10|754662.6|752662.6|754477.7|752477.7|754667|752991.1|753991.1|752456.1|32
1641566420000|2022-01-07 14:40:20|754464.6|752464.6|754400.6|752400.6|754464.6|752464.6|754374.6|752374.6|28
1641566430000|2022-01-07 14:40:30|754393|752393|754464|752464|754464|752464|754393|752393|32
1641566440000|2022-01-07 14:40:40|754463.8|752463.8|754621.4|752621.4|754621.4|752621.4|754391.1|752391.1|34
1641566450000|2022-01-07 14:40:50|754618.2|752618.2|754597.9|752597.9|754691.9|753082.7|754082.7|752568.9|36
1641566460000|2022-01-07 14:41:00|754598.9|752598.9|754457.9|752457.9|754657.8|753048.5|754048.5|752441.1|33
1641566470000|2022-01-07 14:41:10|754463.6|752463.6|754474.4|752474.4|754485.7|752485.7|754463.6|752463.6|29
1641566480000|2022-01-07 14:41:20|754470.8|752470.8|754329.2|752329.2|754479.5|752840.1|753825.8|752323.6|35
1641566490000|2022-01-07 14:41:30|754326.7|752326.7|754045.4|752045.4|754331.5|752331.5|754037.8|752037.8|33
1641566500000|2022-01-07 14:41:40|754048.4|752048.4|754076|752076|754086.6|752086.6|754022.7|752022.7|28
1641566510000|2022-01-07 14:41:50|754078.5|752078.5|754100.6|752100.6|754108.1|752108.1|754064.7|752064.7|28
1641566520000|2022-01-07 14:42:00|754066.5|752066.5|754113.3|752113.3|754130.6|752130.6|754066.5|752066.5|22
1641566530000|2022-01-07 14:42:10|754129|752129|754103.7|752103.7|754133.5|752133.5|754095.5|752095.5|26
1641566540000|2022-01-07 14:42:20|754103.1|752103.1|754095.8|752095.8|754124.6|752591|753591|752088.3|29
1641566550000|2022-01-07 14:42:30|754097.4|752097.4|754351.9|752351.9|754351.9|752616|753584.9|752086.8|21
1641566560000|2022-01-07 14:42:40|754362.6|752362.6|754166.6|752166.6|754368.6|752368.6|754158|752158|36
1641566570000|2022-01-07 14:42:50|754139|752139|754216.2|752216.2|754243.9|752243.9|754132.7|752132.7|30
1641566580000|2022-01-07 14:43:00|754216.7|752216.7|754231.6|752231.6|754233.3|752233.3|754187.6|752187.6|33
1641566590000|2022-01-07 14:43:10|754230.7|752230.7|754342.5|752342.5|754345.1|752345.1|754230.7|752230.7|27
1641566600000|2022-01-07 14:43:20|754342.7|752342.7|754262.2|752262.2|754350.7|752785.1|753785.1|752224.2|28
1641566610000|2022-01-07 14:43:30|754287|752287|754243|752243|754315.2|752315.2|754231.5|752231.5|32
1641566620000|2022-01-07 14:43:40|754209.3|752209.3|754137.8|752137.8|754246.3|752650.7|753650.7|752112.2|30
1641566630000|2022-01-07 14:43:50|754154.9|752154.9|754169.5|752169.5|754183.2|752183.2|754135.4|752135.4|28
1641566640000|2022-01-07 14:44:00|754173|752173|754116.1|752116.1|754173.8|752173.8|754100.9|752100.9|27
1641566650000|2022-01-07 14:44:10|754114.8|752114.8|754141.6|752141.6|754190.4|752666.7|753624.3|752107.4|31
1641566660000|2022-01-07 14:44:20|754121.4|752121.4|754099.9|752099.9|754121.4|752121.4|754097.9|752097.9|25
1641566670000|2022-01-07 14:44:30|754098|752098|754079.3|752079.3|754118.1|752595.8|753571.5|752070.4|18
1641566680000|2022-01-07 14:44:40|754077.1|752077.1|753596.4|751596.4|754077.1|752564.8|753415|751596.4|34
1641566690000|2022-01-07 14:44:50|753587.5|751587.5|753717.8|751717.8|753756.1|751756.1|753587.5|751587.5|36
1641566700000|2022-01-07 14:45:00|753695.2|751695.2|753372.9|751372.9|753714.1|752019.8|753019.8|751365.6|36
1641566710000|2022-01-07 14:45:10|753421.1|751421.1|753411|751411|753421.1|751421.1|753251.4|751251.4|37
1641566720000|2022-01-07 14:45:20|753409.5|751409.5|753430.7|751430.7|753434.7|751930.9|752930.9|751391.1|39
1641566730000|2022-01-07 14:45:30|753407.1|751407.1|753408.8|751408.8|753468.6|751936.3|752892.2|751276.8|35
1641566740000|2022-01-07 14:45:40|753409.5|751409.5|753442.4|751442.4|753442.4|751442.4|753392.6|751392.6|34
1641566750000|2022-01-07 14:45:50|753448|751448|753417.2|751417.2|753448|751448|753407.4|751407.4|28
1641566760000|2022-01-07 14:46:00|753418.2|751418.2|752827|751827|753429.8|751827|752819.1|751276.1|30
1641566770000|2022-01-07 14:46:10|753332|751332|753200.5|751200.5|753332|751820|752696.2|751196|35
1641566780000|2022-01-07 14:46:20|753200|751200|752696.9|751696.9|753200|751726.1|752692.7|751198.8|24
1641566790000|2022-01-07 14:46:30|752696.8|751696.8|752713.3|751713.3|752724.8|751724.8|752696.8|751696.8|22
1641566800000|2022-01-07 14:46:40|752716.4|751716.4|752718.5|751718.5|752729.3|751729.3|752691.6|751691.6|24
1641566810000|2022-01-07 14:46:50|752724.1|751724.1|752756.4|751756.4|752767.1|751767.1|752717.6|751717.6|31
1641566820000|2022-01-07 14:47:00|752754.3|751754.3|753267.9|751267.9|753270.1|751773.1|752742.4|751257.1|22
1641566830000|2022-01-07 14:47:10|753260.7|751260.7|753340.9|751340.9|753340.9|751340.9|753260.7|751260.7|26
1641566840000|2022-01-07 14:47:20|753315.7|751315.7|753310.6|751310.6|753335.3|751335.3|753300|751300|33
1641566850000|2022-01-07 14:47:30|753311.1|751311.1|753736.5|751736.5|753744.5|752044.2|753044.2|751311.1|35
1641566860000|2022-01-07 14:47:40|753732.1|751732.1|753490.1|751490.1|753737.7|751737.7|753452.3|751452.3|37
1641566870000|2022-01-07 14:47:50|753496.1|751496.1|753490.1|751490.1|753541.6|751541.6|753457.7|751457.7|29
1641566880000|2022-01-07 14:48:00|753487.1|751487.1|753522.4|751522.4|753543.9|752041.2|753020.4|751478.2|28
1641566890000|2022-01-07 14:48:10|753525.5|751525.5|753147.2|752147.2|753530.3|752158.1|753022.3|751525.5|33
1641566900000|2022-01-07 14:48:20|753148.6|752148.6|753139.1|752139.1|753157.6|752157.6|753137.5|752137.5|25
1641566910000|2022-01-07 14:48:30|753138.5|752138.5|753009.1|752009.1|753138.5|752138.5|753006|752006|29
1641566920000|2022-01-07 14:48:40|753011.7|752011.7|753017.3|752017.3|753017.4|752017.4|753007.7|752007.7|24
1641566930000|2022-01-07 14:48:50|753017.8|752017.8|752988.6|751988.6|753017.8|752017.8|752975|751975|29
1641566940000|2022-01-07 14:49:00|752987.9|751987.9|753074.6|752074.6|753090.6|752090.6|752950.1|751950.1|35
1641566950000|2022-01-07 14:49:10|753083.2|752083.2|753799.9|751799.9|753799.9|752298.3|753070.8|751641.2|38
1641566960000|2022-01-07 14:49:20|753798.8|751798.8|753785.5|751785.5|753798.8|752322.5|753286.9|751782.4|22
1641566970000|2022-01-07 14:49:30|753793.2|751793.2|753956.7|751956.7|753956.7|751956.7|753793.2|751793.2|31
1641566980000|2022-01-07 14:49:40|753939.3|751939.3|753864.8|751864.8|753939.3|751939.3|753773.5|751773.5|32
1641566990000|2022-01-07 14:49:50|753871.7|751871.7|753794|751794|753883.5|751883.5|753794|751794|24
1641567000000|2022-01-07 14:50:00|753790.3|751790.3|753740.6|751740.6|753796.3|751796.3|753733.7|751733.7|22
1641567010000|2022-01-07 14:50:10|753742.8|751742.8|753735.5|751735.5|753856.1|752273.3|753239.5|751726.7|31
1641567020000|2022-01-07 14:50:20|753756.7|751756.7|753786.9|751786.9|753802|751802|753756.7|751756.7|26
1641567030000|2022-01-07 14:50:30|753783.9|751783.9|753701.8|751701.8|753783.9|751783.9|753686.5|751686.5|30
1641567040000|2022-01-07 14:50:40|753702.9|751702.9|753136.1|752136.1|753705.4|752139.9|753136.1|751663.1|25
1641567050000|2022-01-07 14:50:50|753077.6|752077.6|753590|751590|753644.6|752077.6|753077.6|751552.6|31
1641567060000|2022-01-07 14:51:00|753589.3|751589.3|753613.9|751613.9|753625|752105.2|753105.2|751553.9|28
1641567070000|2022-01-07 14:51:10|753613.1|751613.1|753619.1|751619.1|753629.1|751629.1|753595.7|751595.7|24
1641567080000|2022-01-07 14:51:20|753616|751616|753886.9|751886.9|753902.2|752346.6|753346.6|751597|24
1641567090000|2022-01-07 14:51:30|753871.1|751871.1|753890.5|751890.5|753898.4|751898.4|753871.1|751871.1|26
1641567100000|2022-01-07 14:51:40|753890.7|751890.7|753815|751815|753900.5|751900.5|753792.9|751792.9|26
1641567110000|2022-01-07 14:51:50|753807.7|751807.7|753780.2|751780.2|753822.1|751822.1|753778.5|751778.5|15
1641567120000|2022-01-07 14:52:00|753762|751762|753699.5|751699.5|753782.5|751782.5|753690.8|751690.8|29
1641567130000|2022-01-07 14:52:10|753700.3|751700.3|753695.4|751695.4|753705.9|751705.9|753677.5|751677.5|26
1641567140000|2022-01-07 14:52:20|753702.5|751702.5|753693.8|751693.8|753703.6|751703.6|753677.5|751677.5|24
1641567150000|2022-01-07 14:52:30|753698.8|751698.8|753450.7|751450.7|753698.8|751698.8|753444.1|751444.1|23
1641567160000|2022-01-07 14:52:40|753446.1|751446.1|753469.9|751469.9|753469.9|751469.9|753399.4|751399.4|32
1641567170000|2022-01-07 14:52:50|753463.8|751463.8|753569.1|751569.1|753583|751583|753463.8|751463.8|23
1641567180000|2022-01-07 14:53:00|753568.3|751568.3|753423.4|751423.4|753568.3|751568.3|753396.9|751396.9|32
1641567190000|2022-01-07 14:53:10|753426.1|751426.1|753584.5|751584.5|753609.6|751609.6|753420.4|751420.4|28
1641567200000|2022-01-07 14:53:20|753583.9|751583.9|753613.6|751613.6|753615.1|751615.1|753583.9|751583.9|24
1641567210000|2022-01-07 14:53:30|753608.4|751608.4|753564.5|751564.5|753620|751620|753564.5|751564.5|30
1641567220000|2022-01-07 14:53:40|753579.9|751579.9|753562.2|751562.2|753618.4|751618.4|753562.2|751562.2|22
1641567230000|2022-01-07 14:53:50|753554.9|751554.9|753605.4|751605.4|753622.2|751622.2|753554.9|751554.9|22
1641567240000|2022-01-07 14:54:00|753627|751627|753631.1|751631.1|753636|752143.5|753134.1|751616.1|21
1641567250000|2022-01-07 14:54:10|753620.5|751620.5|753686.5|751686.5|753694.9|751694.9|753617.8|751617.8|23
1641567260000|2022-01-07 14:54:20|753688.1|751688.1|753826.9|751826.9|753846.1|752218.3|753218.3|751673.6|30
1641567270000|2022-01-07 14:54:30|753826.5|751826.5|753824.7|751824.7|753835.6|751835.6|753823.6|751823.6|18
1641567280000|2022-01-07 14:54:40|753825.8|751825.8|753846.1|751846.1|753846.6|751846.6|753823.9|751823.9|26
1641567290000|2022-01-07 14:54:50|753826.8|751826.8|753830.5|751830.5|753833.6|751833.6|753816.7|751816.7|17
1641567300000|2022-01-07 14:55:00|753829.6|751829.6|753842.5|751842.5|753856.1|751856.1|753829.6|751829.6|15
1641567310000|2022-01-07 14:55:10|753840.8|751840.8|753725.8|751725.8|753840.8|752319.1|753306.2|751725.8|28
1641567320000|2022-01-07 14:55:20|753695.3|751695.3|753684.7|751684.7|753698.9|751698.9|753684.7|751684.7|24
1641567330000|2022-01-07 14:55:30|753692.1|751692.1|753765.7|751765.7|753767.9|751767.9|753685.5|751685.5|31
1641567340000|2022-01-07 14:55:40|753759.2|751759.2|753766.9|751766.9|753769.4|751769.4|753757|751757|23
1641567350000|2022-01-07 14:55:50|753754.2|751754.2|753386|751386|753764|752062.8|753052.8|751369.3|33
1641567360000|2022-01-07 14:56:00|753406.8|751406.8|753409.2|751409.2|753425.8|751425.8|753371.4|751371.4|35
1641567370000|2022-01-07 14:56:10|753412.7|751412.7|753312|751312|753476|751476|753283.3|751283.3|29
1641567380000|2022-01-07 14:56:20|753310.4|751310.4|753296.1|751296.1|753325.7|751325.7|753268.2|751268.2|28
1641567390000|2022-01-07 14:56:30|753297.3|751297.3|753410.3|751410.3|753410.3|751410.3|753050.9|751050.9|37
1641567400000|2022-01-07 14:56:40|753423.7|751423.7|753163.9|751163.9|753456.4|751456.4|753146.5|751146.5|34
1641567410000|2022-01-07 14:56:50|753163.7|751163.7|753352.3|751352.3|753370.1|751370.1|753147.3|751147.3|32
1641567420000|2022-01-07 14:57:00|753358.4|751358.4|753308.1|751308.1|753358.4|751358.4|753252|751252|15
1641567430000|2022-01-07 14:57:10|753292|751292|753223.5|751223.5|753321.6|751321.6|753210.3|751210.3|28
1641567440000|2022-01-07 14:57:20|753224|751224|753285|751285|753303.1|751303.1|753204.9|751204.9|27
1641567450000|2022-01-07 14:57:30|753280|751280|753263|751263|753280|751280|753147.9|751147.9|23
1641567460000|2022-01-07 14:57:40|753259.5|751259.5|753155.3|751155.3|753283.3|751731.5|752715|751155.3|27
1641567470000|2022-01-07 14:57:50|753164.1|751164.1|753180.8|751180.8|753181.7|751181.7|753142.6|751142.6|25
1641567480000|2022-01-07 14:58:00|753180.9|751180.9|753178.3|751178.3|753196.8|751196.8|753171.4|751171.4|25
1641567490000|2022-01-07 14:58:10|753175.2|751175.2|753301.5|751301.5|753307.5|751307.5|753175.2|751175.2|30
1641567500000|2022-01-07 14:58:20|753302.9|751302.9|753281.7|751281.7|753309.7|751309.7|753266.2|751266.2|29
1641567510000|2022-01-07 14:58:30|753253.7|751253.7|753311.1|751311.1|753346.8|751346.8|753236.4|751236.4|32
1641567520000|2022-01-07 14:58:40|753316|751316|753302.6|751302.6|753324.3|751324.3|753247.3|751247.3|30
1641567530000|2022-01-07 14:58:50|753298.4|751298.4|753213.1|751213.1|753302.7|751302.7|753213.1|751213.1|25
1641567540000|2022-01-07 14:59:00|753207.5|751207.5|753224.2|751224.2|753224.7|751224.7|753207.5|751207.5|14
1641567550000|2022-01-07 14:59:10|753225.9|751225.9|752702|751702|753227.4|751702|752682.2|751214.7|19
1641567560000|2022-01-07 14:59:20|752684.4|751684.4|753191.2|751191.2|753191.2|751707|752684.4|751101.2|34
1641567570000|2022-01-07 14:59:30|753192.7|751192.7|753233.4|751233.4|753242|751242|753155.1|751155.1|21
1641567580000|2022-01-07 14:59:40|753225.6|751225.6|753276.4|751276.4|753284.4|751750.7|752746.9|751222.9|28
1641567590000|2022-01-07 14:59:50|753279.5|751279.5|753281.4|751281.4|753285.4|751285.4|753270.9|751270.9|30
1641567600000|2022-01-07 15:00:00|753276.8|751276.8|753239.5|751239.5|753276.8|751741.3|752712.6|751229.6|29
1641567610000|2022-01-07 15:00:10|752783.8|751783.8|753395.3|751395.3|753395.3|751823.1|752774.1|751291.7|36
1641567620000|2022-01-07 15:00:20|753392.4|751392.4|753369.2|751369.2|753396|751396|753352.5|751352.5|34
1641567630000|2022-01-07 15:00:30|753377.9|751377.9|753301.8|751301.8|753418.2|751418.2|753292.3|751292.3|35
1641567640000|2022-01-07 15:00:40|753295.7|751295.7|753288.7|751288.7|753321.5|751321.5|753270.9|751270.9|27
1641567650000|2022-01-07 15:00:50|753277.1|751277.1|753307.2|751307.2|753326.4|751326.4|753277.1|751277.1|21
1641567660000|2022-01-07 15:01:00|753309.8|751309.8|753424.5|751424.5|753435.7|751435.7|753295.9|751295.9|37
1641567670000|2022-01-07 15:01:10|753404.8|751404.8|753323.2|751323.2|753520.7|751520.7|753280|751280|38
1641567680000|2022-01-07 15:01:20|753322.8|751322.8|753269|751269|753322.8|751322.8|753265.8|751265.8|24
1641567690000|2022-01-07 15:01:30|752713|751713|753241.9|751241.9|753257.6|751747.9|752712.6|751222.4|27
1641567700000|2022-01-07 15:01:40|753250.6|751250.6|753307.5|751307.5|753315.7|751772.7|752772.7|751250.6|26
1641567710000|2022-01-07 15:01:50|753306.4|751306.4|753412.9|751412.9|753421.4|751850.1|752850.1|751296.2|27
1641567720000|2022-01-07 15:02:00|753412.5|751412.5|753377.4|751377.4|753435.7|751435.7|753375.4|751375.4|29
1641567730000|2022-01-07 15:02:10|753380.3|751380.3|753513.4|751513.4|753513.4|751513.4|753373.8|751373.8|30
1641567740000|2022-01-07 15:02:20|753511.9|751511.9|753079.5|752079.5|753575.8|752079.5|753069.9|751503.2|25
1641567750000|2022-01-07 15:02:30|753080.7|752080.7|753068.3|752068.3|753624|752090.5|753051.2|751557.7|30
1641567760000|2022-01-07 15:02:40|753078.5|752078.5|753596.9|751596.9|753596.9|752078.5|753078.5|751525.4|29
1641567770000|2022-01-07 15:02:50|753589.1|751589.1|753615.5|751615.5|753622.3|752087.4|753087.4|751532.7|27
1641567780000|2022-01-07 15:03:00|753609.1|751609.1|753638.7|751638.7|753652|751652|753552.8|751552.8|31
1641567790000|2022-01-07 15:03:10|753629.8|751629.8|753709.8|751709.8|753709.8|751709.8|753616.1|751616.1|31
1641567800000|2022-01-07 15:03:20|753734.6|751734.6|753707.4|751707.4|753756.1|751756.1|753676|751676|34
1641567810000|2022-01-07 15:03:30|753697.4|751697.4|753677|751677|753746.3|751746.3|753661.5|751661.5|28
1641567820000|2022-01-07 15:03:40|753663.3|751663.3|753640.4|751640.4|753699.5|751699.5|753618.5|751618.5|21
1641567830000|2022-01-07 15:03:50|753634.6|751634.6|753697.4|751697.4|753697.4|751697.4|753595.2|751595.2|24
1641567840000|2022-01-07 15:04:00|753713.9|751713.9|753816.3|751816.3|753816.3|751816.3|753713.9|751713.9|27
1641567850000|2022-01-07 15:04:10|753815.9|751815.9|753833|751833|753833|751833|753806.3|751806.3|23
1641567860000|2022-01-07 15:04:20|753796.8|751796.8|753801.4|751801.4|753821.2|751821.2|753785.5|751785.5|31
1641567870000|2022-01-07 15:04:30|753801.9|751801.9|753222.1|752222.1|753812|752261.4|753220.5|751718.4|31
1641567880000|2022-01-07 15:04:40|753728.1|751728.1|753630.7|751630.7|753754.5|752196.4|753196.4|751593.4|26
1641567890000|2022-01-07 15:04:50|753627.2|751627.2|753635.8|751635.8|753635.8|751635.8|753626.9|751626.9|10
1641567900000|2022-01-07 15:05:00|753635.5|751635.5|753693.7|751693.7|753719.6|752202.6|753169|751594.9|26
1641567910000|2022-01-07 15:05:10|753694.3|751694.3|753671.4|751671.4|753695.5|751695.5|753630.2|751630.2|22
1641567920000|2022-01-07 15:05:20|753676.4|751676.4|753650.1|751650.1|753731.6|751731.6|753615.9|751615.9|32
1641567930000|2022-01-07 15:05:30|753645.7|751645.7|753612.6|751612.6|753645.7|752100.4|753066.3|751602.1|18
1641567940000|2022-01-07 15:05:40|753610.9|751610.9|753550.2|751550.2|753613.2|751613.2|753546.6|751546.6|18
1641567950000|2022-01-07 15:05:50|753552.2|751552.2|753555.7|751555.7|753560|751560|753550.6|751550.6|19
1641567960000|2022-01-07 15:06:00|753555.8|751555.8|753538|751538|753585.1|751585.1|753502.1|751502.1|28
1641567970000|2022-01-07 15:06:10|753539.8|751539.8|753539.1|751539.1|753539.8|751539.8|753533.7|751533.7|19
1641567980000|2022-01-07 15:06:20|753539.2|751539.2|753533.9|751533.9|753539.3|751539.3|753516.4|751516.4|22
1641567990000|2022-01-07 15:06:30|753534.3|751534.3|753567.8|751567.8|753570.1|751570.1|753522.3|751522.3|22
1641568000000|2022-01-07 15:06:40|753564.3|751564.3|753590.6|751590.6|753590.6|752051.3|753021.2|751531.5|25
1641568010000|2022-01-07 15:06:50|753589.3|751589.3|753022.1|751022.1|753589.3|752019.9|752505.4|751019.3|33
1641568020000|2022-01-07 15:07:00|753047.8|751047.8|753129.9|751129.9|753157.3|751157.3|753047.8|751047.8|33
1641568030000|2022-01-07 15:07:10|753130.7|751130.7|753045.8|751045.8|753178.9|751178.9|753033|751033|37
1641568040000|2022-01-07 15:07:20|753042.8|751042.8|752889.4|750889.4|753046.6|751046.6|752862.1|750862.1|37
1641568050000|2022-01-07 15:07:30|752887.5|750887.5|752915.5|750915.5|753022.4|751022.4|752877|750877|37
1641568060000|2022-01-07 15:07:40|752912|750912|752930.7|750930.7|752939.9|750939.9|752858.3|750858.3|34
1641568070000|2022-01-07 15:07:50|752946.9|750946.9|753032.6|751032.6|753032.6|751032.6|752902|750902|28
1641568080000|2022-01-07 15:08:00|753030.2|751030.2|753028.9|751028.9|753039.2|751039.2|753012.2|751012.2|27
1641568090000|2022-01-07 15:08:10|753044.2|751044.2|753081.7|751081.7|753082.3|751082.3|753034.9|751034.9|24
1641568100000|2022-01-07 15:08:20|753076.4|751076.4|753214.2|751214.2|753214.2|751214.2|753076.4|751076.4|35
1641568110000|2022-01-07 15:08:30|753203.6|751203.6|753216.6|751216.6|753250.1|751250.1|753203.6|751203.6|30
1641568120000|2022-01-07 15:08:40|753220.2|751220.2|753203.3|751203.3|753233.6|751233.6|753185.1|751185.1|25
1641568130000|2022-01-07 15:08:50|753214.8|751214.8|753185.6|751185.6|753214.8|751214.8|753162.8|751162.8|25
1641568140000|2022-01-07 15:09:00|753181.8|751181.8|753193.9|751193.9|753215.7|751215.7|753174.2|751174.2|22
1641568150000|2022-01-07 15:09:10|753194.9|751194.9|753176.5|751176.5|753202.4|751202.4|753173|751173|21
1641568160000|2022-01-07 15:09:20|753179.5|751179.5|753135.7|751135.7|753206.5|751206.5|753089.5|751089.5|34
1641568170000|2022-01-07 15:09:30|753136.9|751136.9|752944.9|750944.9|753136.9|751136.9|752785.6|750785.6|31
1641568180000|2022-01-07 15:09:40|752942.8|750942.8|752916.6|750916.6|752965.3|750965.3|752910.5|750910.5|34
1641568190000|2022-01-07 15:09:50|752935.5|750935.5|752890.5|750890.5|752941.6|750941.6|752848|750848|34
1641568200000|2022-01-07 15:10:00|752920.1|750920.1|752881.3|750881.3|752920.1|750920.1|752865|750865|35
1641568210000|2022-01-07 15:10:10|752873.7|750873.7|752884.6|750884.6|752957.5|750957.5|752873|750873|31
1641568220000|2022-01-07 15:10:20|752884.5|750884.5|752868.7|750868.7|752921.4|750921.4|752842.4|750842.4|31
1641568230000|2022-01-07 15:10:30|752850.3|750850.3|752694.9|750694.9|752896.7|750896.7|752631.2|750631.2|34
1641568240000|2022-01-07 15:10:40|752693.9|750693.9|752693.8|750693.8|752704.9|750704.9|752654.4|750654.4|32
1641568250000|2022-01-07 15:10:50|752672.5|750672.5|752731.1|750731.1|752764.4|751196.3|752196.3|750655.9|34
1641568260000|2022-01-07 15:11:00|752721.8|750721.8|752702.9|750702.9|752738.2|750738.2|752659.5|750659.5|30
1641568270000|2022-01-07 15:11:10|752694.3|750694.3|752716|750716|752739.6|750739.6|752668.1|750668.1|28
1641568280000|2022-01-07 15:11:20|752707.2|750707.2|752690|750690|752745.5|750745.5|752673.3|750673.3|28
1641568290000|2022-01-07 15:11:30|752701|750701|752516|750516|752705.7|750970.4|751970.4|750516|32
1641568300000|2022-01-07 15:11:40|752509|750509|752433|750433|752538.6|750538.6|752411.5|750411.5|34
1641568310000|2022-01-07 15:11:50|752450.8|750450.8|752381.2|750381.2|752461.8|750461.8|752310.8|750310.8|31
1641568320000|2022-01-07 15:12:00|752385.1|750385.1|752391.3|750391.3|752406.5|750406.5|752370|750370|35
1641568330000|2022-01-07 15:12:10|752376.1|750376.1|752454.2|750454.2|752454.2|750454.2|752338.9|750338.9|25
1641568340000|2022-01-07 15:12:20|752449.5|750449.5|752500.5|750500.5|752500.5|750500.5|752446.2|750446.2|35
1641568350000|2022-01-07 15:12:30|752500|750500|752381.9|750381.9|752508.1|750508.1|752354.9|750354.9|38
1641568360000|2022-01-07 15:12:40|752382.7|750382.7|752470.9|750470.9|752497.2|750886.1|751886.1|750379.2|29
1641568370000|2022-01-07 15:12:50|752467.1|750467.1|752528.3|750528.3|752541.2|750541.2|752467.1|750467.1|33
1641568380000|2022-01-07 15:13:00|752527.4|750527.4|752523.1|750523.1|752564.7|751060.5|752059.9|750523.1|27
1641568390000|2022-01-07 15:13:10|752527.9|750527.9|752533.2|750533.2|752547.9|750547.9|752488.3|750488.3|30
1641568400000|2022-01-07 15:13:20|752523.4|750523.4|752535.2|750535.2|752560.6|751072.5|752072.5|750519.9|25
1641568410000|2022-01-07 15:13:30|752535.5|750535.5|752541|750541|752554.1|751048.2|752036.3|750516.9|27
1641568420000|2022-01-07 15:13:40|752558.4|750558.4|752043.2|751043.2|752571.5|751047.6|752042.9|750535.8|25
1641568430000|2022-01-07 15:13:50|752044.6|751044.6|752000.8|751000.8|752539.8|751044.6|751989.8|750482.6|23
1641568440000|2022-01-07 15:14:00|752000.3|751000.3|752399.7|750399.7|752486|751000.3|752000.3|750388.9|37
1641568450000|2022-01-07 15:14:10|752399.9|750399.9|751938.5|750938.5|752461.1|750945.8|751900.8|750399.9|31
1641568460000|2022-01-07 15:14:20|751932.8|750932.8|752550.3|750550.3|752568.7|751053.8|751932.8|750443.6|32
1641568470000|2022-01-07 15:14:30|752565.1|750565.1|752545.2|750545.2|752573.1|751059|752059|750522.7|34
1641568480000|2022-01-07 15:14:40|752552.1|750552.1|752574.9|750574.9|752574.9|750574.9|752527.3|750527.3|31
1641568490000|2022-01-07 15:14:50|752573.3|750573.3|752581.1|750581.1|752600.9|751064|752064|750561.9|29
1641568500000|2022-01-07 15:15:00|752595|750595|752663.8|750663.8|752665|750665|752550.8|750550.8|27
1641568510000|2022-01-07 15:15:10|752657.4|750657.4|752891.7|750891.7|752891.7|750891.7|752657.4|750657.4|35
1641568520000|2022-01-07 15:15:20|752890.1|750890.1|752886.9|750886.9|752901.1|750901.1|752856.9|750856.9|32
1641568530000|2022-01-07 15:15:30|752892.3|750892.3|752923.1|750923.1|752923.1|750923.1|752850.5|750850.5|32
1641568540000|2022-01-07 15:15:40|752924.9|750924.9|752771.8|750771.8|752941.4|751432.7|752386|750755.1|32
1641568550000|2022-01-07 15:15:50|752771.2|750771.2|752689.5|750689.5|752771.2|750771.2|752671.9|750671.9|27
1641568560000|2022-01-07 15:16:00|752682.1|750682.1|752689|750689|752697.2|751188.5|752188.5|750663.3|31
1641568570000|2022-01-07 15:16:10|752673.9|750673.9|752678.6|750678.6|752681|750681|752667|750667|23
1641568580000|2022-01-07 15:16:20|752674.7|750674.7|752689.3|750689.3|752694.3|750694.3|752672.8|750672.8|23
1641568590000|2022-01-07 15:16:30|752686.2|750686.2|752681.7|750681.7|752715.4|750715.4|752681.7|750681.7|32
1641568600000|2022-01-07 15:16:40|752683.1|750683.1|752552.5|750552.5|752688|751124.5|752124.5|750552.1|33
1641568610000|2022-01-07 15:16:50|752553.2|750553.2|752511.6|750511.6|752553.2|750553.2|752500.7|750500.7|17
1641568620000|2022-01-07 15:17:00|752511.3|750511.3|752501.9|750501.9|752520.7|750520.7|752501.1|750501.1|28
1641568630000|2022-01-07 15:17:10|752505.2|750505.2|752370.7|750370.7|752628.3|750628.3|752340.8|750340.8|37
1641568640000|2022-01-07 15:17:20|752350.7|750350.7|752275.4|750275.4|752370|750370|752249.7|750249.7|33
1641568650000|2022-01-07 15:17:30|752309.7|750309.7|752471.7|750471.7|752495.2|750495.2|752293.4|750293.4|29
1641568660000|2022-01-07 15:17:40|752473.2|750473.2|752392.5|750392.5|752473.9|750473.9|752376.7|750376.7|33
1641568670000|2022-01-07 15:17:50|752391.8|750391.8|752372.2|750372.2|752401.2|750401.2|752370.1|750370.1|24
1641568680000|2022-01-07 15:18:00|752389.5|750389.5|751803.5|750803.5|752389.5|750817.3|751803.5|750286.2|30
1641568690000|2022-01-07 15:18:10|751794.2|750794.2|752270.6|750270.6|752278.3|750794.2|751794.2|750225.6|32
1641568700000|2022-01-07 15:18:20|752278.1|750278.1|752244.6|750244.6|752284.9|750284.9|752232.5|750232.5|27
1641568710000|2022-01-07 15:18:30|752258.7|750258.7|751716.7|750716.7|752274.5|750731|751716.7|750215.2|29
1641568720000|2022-01-07 15:18:40|751719.1|750719.1|751632.6|750632.6|752131.4|750722.4|751607.1|750105.7|27
1641568730000|2022-01-07 15:18:50|751619.5|750619.5|752245|750245|752245|750654.5|751607.7|750125.8|23
1641568740000|2022-01-07 15:19:00|752197.9|750197.9|752208.9|750208.9|752234|750234|752174.6|750174.6|27
1641568750000|2022-01-07 15:19:10|752212.6|750212.6|752198.3|750198.3|752270.2|750270.2|752168.8|750168.8|32
1641568760000|2022-01-07 15:19:20|752205.6|750205.6|752198.4|750198.4|752207.5|750701.1|751686|750190.1|23
1641568770000|2022-01-07 15:19:30|752192.8|750192.8|752102.7|750102.7|752224.7|750721.4|751572.2|750066.8|32
1641568780000|2022-01-07 15:19:40|752101.8|750101.8|752134.1|750134.1|752149.7|750149.7|752071|750071|31
1641568790000|2022-01-07 15:19:50|752138.7|750138.7|752215|750215|752225.7|750225.7|752130.8|750130.8|28
1641568800000|2022-01-07 15:20:00|752216.5|750216.5|752193.9|750193.9|752288.2|750829.8|751829.8|750157.4|33
1641568810000|2022-01-07 15:20:10|752197.8|750197.8|752122.6|750122.6|752234|750234|752102.4|750102.4|31
1641568820000|2022-01-07 15:20:20|752126|750126|752138.2|750138.2|752139.6|750139.6|752106.8|750106.8|22
1641568830000|2022-01-07 15:20:30|752131.8|750131.8|752103.7|750103.7|752142.1|750613.4|751602.1|750091.4|34
1641568840000|2022-01-07 15:20:40|752120.5|750120.5|752134.4|750134.4|752164.5|750164.5|752120.5|750120.5|22
1641568850000|2022-01-07 15:20:50|752138.8|750138.8|752163.2|750163.2|752169.4|750169.4|752121.4|750121.4|23
1641568860000|2022-01-07 15:21:00|752163.1|750163.1|752280.8|750280.8|752297.9|750780|751780|750163.1|32
1641568870000|2022-01-07 15:21:10|752279|750279|751845.4|750845.4|752363.2|750864.7|751817.3|750275.8|36
1641568880000|2022-01-07 15:21:20|751811.5|750811.5|752410.1|750410.1|752411.3|750832.5|751806.2|750303.1|32
1641568890000|2022-01-07 15:21:30|752408.3|750408.3|752404.4|750404.4|752469.2|750469.2|752394.8|750394.8|30
1641568900000|2022-01-07 15:21:40|752414.3|750414.3|752292.9|750292.9|752414.3|750828.4|751825.1|750247|27
1641568910000|2022-01-07 15:21:50|752294.9|750294.9|752410.9|750410.9|752436.9|750857.8|751793.7|750261.3|36
1641568920000|2022-01-07 15:22:00|752416|750416|752475.1|750475.1|752476.8|750476.8|752407.6|750407.6|32
1641568930000|2022-01-07 15:22:10|752475.6|750475.6|752204.7|750204.7|752475.6|750834.5|751834.5|750197.6|37
1641568940000|2022-01-07 15:22:20|752207.4|750207.4|752193|750193|752209.1|750209.1|752188.9|750188.9|28
1641568950000|2022-01-07 15:22:30|752190.7|750190.7|752157.5|750157.5|752214.1|750214.1|752130.5|750130.5|31
1641568960000|2022-01-07 15:22:40|752168.8|750168.8|752184.7|750184.7|752209.3|750701.4|751701.4|750140.2|29
1641568970000|2022-01-07 15:22:50|752188.9|750188.9|752146.1|750146.1|752257.9|750257.9|752122.2|750122.2|36
1641568980000|2022-01-07 15:23:00|752138.2|750138.2|752153.8|750153.8|752165.4|750165.4|752129.1|750129.1|30
1641568990000|2022-01-07 15:23:10|752153.5|750153.5|752092.1|750092.1|752153.5|750153.5|752066.7|750066.7|27
1641569000000|2022-01-07 15:23:20|752087.8|750087.8|752096.3|750096.3|752149.2|750149.2|752080.1|750080.1|28
1641569010000|2022-01-07 15:23:30|752131.9|750131.9|751980|749980|752131.9|750570.5|751543.2|749976.4|34
1641569020000|2022-01-07 15:23:40|751998.5|749998.5|751917|749917|752014.7|750014.7|751917|749917|35
1641569030000|2022-01-07 15:23:50|751930.6|749930.6|751962.3|749962.3|751965.3|750431.5|751419.4|749928.1|30
1641569040000|2022-01-07 15:24:00|751960.6|749960.6|752085.3|750085.3|752143.3|750143.3|751951.3|749951.3|35
1641569050000|2022-01-07 15:24:10|752095.3|750095.3|752244.1|750244.1|752274.9|750274.9|752018.1|750018.1|32
1641569060000|2022-01-07 15:24:20|752261.8|750261.8|752276|750276|752281.4|750281.4|752261.8|750261.8|27
1641569070000|2022-01-07 15:24:30|752267.3|750267.3|752349|750349|752351.4|750351.4|752260.9|750260.9|27
1641569080000|2022-01-07 15:24:40|752350.5|750350.5|752349.1|750349.1|752372.4|750372.4|752335.2|750335.2|27
1641569090000|2022-01-07 15:24:50|752356.2|750356.2|752355.9|750355.9|752374.4|750374.4|752338.9|750338.9|30
1641569100000|2022-01-07 15:25:00|752358.6|750358.6|752317.9|750317.9|752412.9|750412.9|752311.5|750311.5|30
1641569110000|2022-01-07 15:25:10|752325.7|750325.7|752350.8|750350.8|752350.8|750350.8|752278.4|750278.4|31
1641569120000|2022-01-07 15:25:20|752338.6|750338.6|752388.4|750388.4|752415.7|750887.2|751854.2|750338.6|29
1641569130000|2022-01-07 15:25:30|752385.6|750385.6|751801.6|750801.6|752393.7|750801.6|751801.6|750338.4|30
1641569140000|2022-01-07 15:25:40|752320.7|750320.7|752374.4|750374.4|752374.4|750374.4|752320.7|750320.7|30
1641569150000|2022-01-07 15:25:50|752374.3|750374.3|752373.3|750373.3|752398|750398|752353.4|750353.4|27
1641569160000|2022-01-07 15:26:00|752413.6|750413.6|752441.5|750441.5|752447.6|750447.6|752351.2|750351.2|25
1641569170000|2022-01-07 15:26:10|752441.9|750441.9|752432|750432|752446.2|750446.2|752418.8|750418.8|14
1641569180000|2022-01-07 15:26:20|752427.7|750427.7|752321.4|750321.4|752434.9|750825.7|751825.7|750321.4|20
1641569190000|2022-01-07 15:26:30|752335.7|750335.7|752283.3|750283.3|752342.4|750342.4|752276.9|750276.9|18
1641569200000|2022-01-07 15:26:40|751789.9|750789.9|752386|750386|752388|750790.2|751789.9|750255.2|30
1641569210000|2022-01-07 15:26:50|752382.2|750382.2|752490.2|750490.2|752495|750495|752368.3|750368.3|31
1641569220000|2022-01-07 15:27:00|752491.8|750491.8|752533.4|750533.4|752545|750545|752491.8|750491.8|24
1641569230000|2022-01-07 15:27:10|752517.1|750517.1|752367|750367|752621.3|750621.3|752355.2|750355.2|28
1641569240000|2022-01-07 15:27:20|752339|750339|752418.3|750418.3|752421.1|750421.1|752339|750339|22
1641569250000|2022-01-07 15:27:30|752425.8|750425.8|752473.9|750473.9|752484.3|750484.3|752425.8|750425.8|26
1641569260000|2022-01-07 15:27:40|752475.2|750475.2|752499.1|750499.1|752504.2|750504.2|752467.9|750467.9|17
1641569270000|2022-01-07 15:27:50|752496.5|750496.5|752539.7|750539.7|752551.9|750551.9|752466.1|750466.1|24
1641569280000|2022-01-07 15:28:00|752540.8|750540.8|752481.4|750481.4|752561|750561|752461.7|750461.7|30
1641569290000|2022-01-07 15:28:10|752477.2|750477.2|752422.7|750422.7|752478.1|750478.1|752401.6|750401.6|17
1641569300000|2022-01-07 15:28:20|752429.6|750429.6|752347.3|750347.3|752442.2|750442.2|752328.8|750328.8|20
1641569310000|2022-01-07 15:28:30|752344.6|750344.6|752359.8|750359.8|752373.5|750373.5|752338.9|750338.9|25
1641569320000|2022-01-07 15:28:40|752356.8|750356.8|752517.2|750517.2|752517.2|750517.2|752350.3|750350.3|24
1641569330000|2022-01-07 15:28:50|752550.7|750550.7|752580|750580|752592.7|750592.7|752540.2|750540.2|25
1641569340000|2022-01-07 15:29:00|752586.8|750586.8|752526.9|750526.9|752588.3|750588.3|752511.4|750511.4|29
1641569350000|2022-01-07 15:29:10|752523.5|750523.5|752384.6|750384.6|752540.6|750540.6|752384.6|750384.6|21
1641569360000|2022-01-07 15:29:20|752416.6|750416.6|752554.5|750554.5|752554.5|750554.5|752416.6|750416.6|26
1641569370000|2022-01-07 15:29:30|752561.1|750561.1|752554|750554|752566.7|750566.7|752528.6|750528.6|32
1641569380000|2022-01-07 15:29:40|752553.1|750553.1|752566.8|750566.8|752567.7|750567.7|752535.3|750535.3|22
1641569390000|2022-01-07 15:29:50|752577|750577|752567.1|750567.1|752577|750577|752505.4|750505.4|25
1641569400000|2022-01-07 15:30:00|752565.2|750565.2|752630.2|750630.2|752637.6|751119.9|752119.9|750559|30
1641569410000|2022-01-07 15:30:10|752623.7|750623.7|752783.4|750783.4|752797.1|751157|752157|750603.8|31
1641569420000|2022-01-07 15:30:20|752799.8|750799.8|752719.3|750719.3|752810.5|750810.5|752702.7|750702.7|32
1641569430000|2022-01-07 15:30:30|752732.3|750732.3|752909.5|750909.5|752909.5|751402.9|752241.9|750723.8|28
1641569440000|2022-01-07 15:30:40|752907.4|750907.4|753056.2|751056.2|753062.1|751062.1|752907.4|750907.4|35
1641569450000|2022-01-07 15:30:50|753051.9|751051.9|753027.6|751027.6|753057.4|751057.4|752991.4|750991.4|29
1641569460000|2022-01-07 15:31:00|753051.1|751051.1|752940.1|750940.1|753052.7|751484.4|752417|750917.3|32
1641569470000|2022-01-07 15:31:10|752927.3|750927.3|752628.2|750628.2|752937.1|751425.4|752413.9|750604.6|23
1641569480000|2022-01-07 15:31:20|752645.7|750645.7|752723.8|750723.8|752820.5|750820.5|752624.1|750624.1|29
1641569490000|2022-01-07 15:31:30|752739.7|750739.7|752733.2|750733.2|752746.7|750746.7|752706.8|750706.8|20
1641569500000|2022-01-07 15:31:40|752733|750733|752764|750764|752764|750764|752693.1|750693.1|29
1641569510000|2022-01-07 15:31:50|752766.8|750766.8|752839.6|750839.6|752847.5|750847.5|752761.5|750761.5|23
1641569520000|2022-01-07 15:32:00|752847.8|750847.8|752843.3|750843.3|752860.5|750860.5|752797.7|750797.7|23
1641569530000|2022-01-07 15:32:10|752858.2|750858.2|752893.6|750893.6|752949|751453.6|752442.2|750856.6|30
1641569540000|2022-01-07 15:32:20|752895.7|750895.7|752872.1|750872.1|752922.6|751370.8|752355.8|750869.6|23
1641569550000|2022-01-07 15:32:30|752875.9|750875.9|752908.9|750908.9|752908.9|751399.9|752389.7|750845.6|22
1641569560000|2022-01-07 15:32:40|752914.9|750914.9|752417.5|751417.5|752914.9|751418.5|752372.7|750859.4|19
1641569570000|2022-01-07 15:32:50|752429.5|751429.5|752484.7|751484.7|752484.7|751484.7|752407|751407|28
1641569580000|2022-01-07 15:33:00|752485.3|751485.3|752417.4|751417.4|752948.8|751485.3|752413.3|750945.7|27
1641569590000|2022-01-07 15:33:10|752410.3|751410.3|752458.9|751458.9|752923.7|751462.3|752387.6|750913.4|31
1641569600000|2022-01-07 15:33:20|752461.7|751461.7|752442.9|751442.9|752461.7|751461.7|752437.7|751437.7|25
1641569610000|2022-01-07 15:33:30|752447|751447|752981|750981|752985|751447|752435.4|750981|22
1641569620000|2022-01-07 15:33:40|752981.2|750981.2|752967.3|750967.3|752981.2|751465.5|752462.1|750957.7|23
1641569630000|2022-01-07 15:33:50|752966.3|750966.3|753018|751018|753024.5|751024.5|752966.3|750966.3|28
1641569640000|2022-01-07 15:34:00|753020.3|751020.3|752939.3|750939.3|753034.3|751034.3|752933.6|750933.6|18
1641569650000|2022-01-07 15:34:10|752943.4|750943.4|752949.1|750949.1|752960.3|750960.3|752942.9|750942.9|20
1641569660000|2022-01-07 15:34:20|752949.4|750949.4|753043.3|751043.3|753055.6|751055.6|752933.1|750933.1|22
1641569670000|2022-01-07 15:34:30|753058.8|751058.8|753109|751109|753119.5|751119.5|753055.7|751055.7|31
1641569680000|2022-01-07 15:34:40|753135.9|751135.9|753115.9|751115.9|753175.6|751621.5|752606.3|751091.5|28
1641569690000|2022-01-07 15:34:50|753129.8|751129.8|752590.2|751590.2|753135|751598.2|752568.4|751047.6|23
1641569700000|2022-01-07 15:35:00|752592.6|751592.6|752653.9|751653.9|752690.6|751690.6|752560.3|751560.3|24
1641569710000|2022-01-07 15:35:10|752664.5|751664.5|753077.4|751077.4|753096.5|751682.7|752595.1|751077.4|21
1641569720000|2022-01-07 15:35:20|753078.8|751078.8|753209.9|751209.9|753212.1|751212.1|753073.2|751073.2|25
1641569730000|2022-01-07 15:35:30|753217.9|751217.9|753105|751105|753220.3|751220.3|753042.6|751042.6|31
1641569740000|2022-01-07 15:35:40|753094.1|751094.1|753106.5|751106.5|753126.1|751126.1|753089.3|751089.3|20
1641569750000|2022-01-07 15:35:50|753137.9|751137.9|753192.8|751192.8|753192.8|751192.8|753113.3|751113.3|23
1641569760000|2022-01-07 15:36:00|753156.5|751156.5|753085.8|751085.8|753175.1|751175.1|753054.7|751054.7|33
1641569770000|2022-01-07 15:36:10|753085.5|751085.5|753086.6|751086.6|753093.4|751093.4|753050.2|751050.2|17
1641569780000|2022-01-07 15:36:20|753094.8|751094.8|753103|751103|753124.2|751124.2|753071.1|751071.1|27
1641569790000|2022-01-07 15:36:30|753099.9|751099.9|753142.3|751142.3|753143.4|751621.6|752605.6|751068.9|27
1641569800000|2022-01-07 15:36:40|753146|751146|753146.6|751146.6|753164.7|751164.7|753129.2|751129.2|14
1641569810000|2022-01-07 15:36:50|753150.6|751150.6|753113.8|751113.8|753152.4|751642|752604.8|751084.8|28
1641569820000|2022-01-07 15:37:00|753113|751113|752621.4|751621.4|753113|751626.5|752614.3|751113|22
1641569830000|2022-01-07 15:37:10|752618.8|751618.8|752665.1|751665.1|753132.1|751669.6|752601.8|751112.5|32
1641569840000|2022-01-07 15:37:20|752661.1|751661.1|752696.9|751696.9|753190.4|751696.9|752661.1|751190.4|17
1641569850000|2022-01-07 15:37:30|752707.9|751707.9|752705.1|751705.1|752714.7|751714.7|752695.9|751695.9|19
1641569860000|2022-01-07 15:37:40|752707.3|751707.3|753259.4|751259.4|753259.4|751714.4|752682.1|751259.4|19
1641569870000|2022-01-07 15:37:50|753261.1|751261.1|753311.1|751311.1|753311.1|751311.1|753253.6|751253.6|30
1641569880000|2022-01-07 15:38:00|753313.1|751313.1|753374.2|751374.2|753374.3|751374.3|753299|751299|30
1641569890000|2022-01-07 15:38:10|753368.9|751368.9|752954.5|751954.5|753465.5|751959|752908.4|751368.9|33
1641569900000|2022-01-07 15:38:20|752958.6|751958.6|753453.8|751453.8|753470.6|751958.6|752937.7|751442.7|31
1641569910000|2022-01-07 15:38:30|753457.8|751457.8|753437.3|751437.3|753457.8|751954.5|752909.7|751403.4|31
1641569920000|2022-01-07 15:38:40|753437.1|751437.1|753403.1|751403.1|753437.1|751945|752917.4|751396.4|26
1641569930000|2022-01-07 15:38:50|753401.6|751401.6|753407.9|751407.9|753443.3|751443.3|753317.6|751317.6|32
1641569940000|2022-01-07 15:39:00|753407.6|751407.6|753375.5|751375.5|753410.8|751410.8|753321.7|751321.7|22
1641569950000|2022-01-07 15:39:10|753375.8|751375.8|753314.3|751314.3|753377|751377|753314.3|751314.3|16
1641569960000|2022-01-07 15:39:20|753252.3|751252.3|753409.1|751409.1|753409.8|751908.8|752874.7|751252.3|29
1641569970000|2022-01-07 15:39:30|753406.1|751406.1|752920.6|751920.6|753419.9|751920.6|752910.2|751402.7|21
1641569980000|2022-01-07 15:39:40|752919.7|751919.7|752931.7|751931.7|753405.5|751931.7|752870.2|751405.5|23
1641569990000|2022-01-07 15:39:50|753429.4|751429.4|753441|751441|753441|751945.6|752918.9|751423.3|21
1641570000000|2022-01-07 15:40:00|752915.6|751915.6|753477.3|751477.3|753477.6|751957.3|752915.6|751453.3|23
1641570010000|2022-01-07 15:40:10|753476.9|751476.9|752877.5|751877.5|753487.3|751936.3|752877.5|751468.2|27
1641570020000|2022-01-07 15:40:20|753374.2|751374.2|753452.8|751452.8|753605.5|752067.9|752995.5|751353|37
1641570030000|2022-01-07 15:40:30|753442.1|751442.1|753603.9|751603.9|753606.9|751606.9|753430.5|751430.5|31
1641570040000|2022-01-07 15:40:40|753605.1|751605.1|753487.1|751487.1|753605.1|751605.1|753487.1|751487.1|31
1641570050000|2022-01-07 15:40:50|753507.8|751507.8|753518.1|751518.1|753522.4|751522.4|753473.9|751473.9|25
1641570060000|2022-01-07 15:41:00|753516.9|751516.9|753566.5|751566.5|753590.4|752061|753034.7|751495.5|28
1641570070000|2022-01-07 15:41:10|753563.9|751563.9|753570.3|751570.3|753570.3|752034.8|753014.5|751536.7|28
1641570080000|2022-01-07 15:41:20|753570.2|751570.2|753585.8|751585.8|753589.2|751589.2|753569.4|751569.4|23
1641570090000|2022-01-07 15:41:30|753587|751587|753601.1|751601.1|753604.5|751604.5|753581.4|751581.4|27
1641570100000|2022-01-07 15:41:40|753599.6|751599.6|753597.7|751597.7|753601.2|751601.2|753591.8|751591.8|22
1641570110000|2022-01-07 15:41:50|753597.9|751597.9|753624.2|751624.2|753627.5|751627.5|753590.8|751590.8|22
1641570120000|2022-01-07 15:42:00|753620.1|751620.1|753633.2|751633.2|753646.2|752065.4|753062.1|751567|36
1641570130000|2022-01-07 15:42:10|753630.8|751630.8|753602.7|751602.7|753654.6|751654.6|753581.3|751581.3|34
1641570140000|2022-01-07 15:42:20|753598|751598|753652.3|751652.3|753652.3|752137.8|753137.8|751593.1|28
1641570150000|2022-01-07 15:42:30|753620.7|751620.7|753151.2|752151.2|753670.5|752166.1|753116.8|751581|31
1641570160000|2022-01-07 15:42:40|753144.9|752144.9|753641.8|751641.8|753648.2|752146.8|753104.4|751610.9|22
1641570170000|2022-01-07 15:42:50|753660.1|751660.1|753665.7|751665.7|753671.9|751671.9|753653.1|751653.1|31
1641570180000|2022-01-07 15:43:00|753667.1|751667.1|753594.5|751594.5|753675.1|752083.7|753083.7|751594.5|23
1641570190000|2022-01-07 15:43:10|753091.9|752091.9|753630.7|751630.7|753633.6|752126.4|753091.9|751579|24
1641570200000|2022-01-07 15:43:20|753634.3|751634.3|753632.1|751632.1|753634.3|751634.3|753579.7|751579.7|31
1641570210000|2022-01-07 15:43:30|753159.7|752159.7|753659.8|751659.8|753709.5|752159.7|753159.7|751632.3|29
1641570220000|2022-01-07 15:43:40|753660.6|751660.6|753094.1|752094.1|753663.1|752094.1|753088.2|751569.1|32
1641570230000|2022-01-07 15:43:50|753580.4|751580.4|753675.4|751675.4|753687.5|752116.1|753116.1|751580.4|27
1641570240000|2022-01-07 15:44:00|753671.6|751671.6|753551.1|751551.1|753671.6|751671.6|753531.8|751531.8|30
1641570250000|2022-01-07 15:44:10|753561|751561|753567.8|751567.8|753664.4|751664.4|753561|751561|25
1641570260000|2022-01-07 15:44:20|753554|751554|753096.4|752096.4|753576.1|752096.4|753022.7|751531.1|32
1641570270000|2022-01-07 15:44:30|753093.4|752093.4|753529.8|751529.8|753546.9|752093.4|753050.1|751507.8|23
1641570280000|2022-01-07 15:44:40|753530.7|751530.7|753529.4|751529.4|753545|752010.9|753010.9|751493.7|24
1641570290000|2022-01-07 15:44:50|753528.8|751528.8|753410.4|751410.4|753533.1|751533.1|753409.8|751409.8|30
1641570300000|2022-01-07 15:45:00|753396.1|751396.1|753411|751411|753433.5|751433.5|753396.1|751396.1|20
1641570310000|2022-01-07 15:45:10|753424.1|751424.1|753435.4|751435.4|753457.6|751457.6|753420.9|751420.9|15
1641570320000|2022-01-07 15:45:20|753440.8|751440.8|753430.2|751430.2|753452.9|751452.9|753421.5|751421.5|19
1641570330000|2022-01-07 15:45:30|753428|751428|753406.7|751406.7|753428|751428|753400.3|751400.3|6
1641570340000|2022-01-07 15:45:40|753413.4|751413.4|753418.1|751418.1|753428.8|751428.8|753408.2|751408.2|15
1641570350000|2022-01-07 15:45:50|753410.5|751410.5|753375|751375|753416.1|751416.1|753353.5|751353.5|23
1641570360000|2022-01-07 15:46:00|753377.9|751377.9|753391|751391|753392.9|751898.5|752898.5|751377.9|21
1641570370000|2022-01-07 15:46:10|753391.4|751391.4|753396.6|751396.6|753410|751410|753391.1|751391.1|20
1641570380000|2022-01-07 15:46:20|753396.4|751396.4|753357|751357|753396.5|751859.5|752856.8|751347.1|21
1641570390000|2022-01-07 15:46:30|753358.7|751358.7|753352.1|751352.1|753358.9|751358.9|753349.6|751349.6|15
1641570400000|2022-01-07 15:46:40|753351.8|751351.8|753346.7|751346.7|753360.8|751360.8|753346.7|751346.7|17
1641570410000|2022-01-07 15:46:50|753348.5|751348.5|753338.6|751338.6|753348.5|751348.5|753337.7|751337.7|14
1641570420000|2022-01-07 15:47:00|753339.5|751339.5|752815|751815|753339.5|751815|752804.7|751301.6|19
1641570430000|2022-01-07 15:47:10|753316.6|751316.6|753356.9|751356.9|753362.8|751827.9|752814.4|751311.9|22
1641570440000|2022-01-07 15:47:20|753357.3|751357.3|752957.7|751957.7|753398.4|751964.2|752939.8|751356.8|19
1641570450000|2022-01-07 15:47:30|752963|751963|752946.1|751946.1|752963.6|751963.6|752940.5|751940.5|19
1641570460000|2022-01-07 15:47:40|752944.9|751944.9|752940.4|751940.4|752944.9|751944.9|752939.1|751939.1|21
1641570470000|2022-01-07 15:47:50|752950.6|751950.6|752944.1|751944.1|752959.9|751959.9|752933.4|751933.4|23
1641570480000|2022-01-07 15:48:00|752944.3|751944.3|752915.8|751915.8|752944.6|751944.6|752905.8|751905.8|27
1641570490000|2022-01-07 15:48:10|752912.2|751912.2|753419.1|751419.1|753419.4|751912.2|752912.2|751416.8|15
1641570500000|2022-01-07 15:48:20|753418.4|751418.4|753407.6|751407.6|753419.8|751419.8|753402.7|751402.7|20
1641570510000|2022-01-07 15:48:30|753412.2|751412.2|752920.2|751920.2|753415.2|751922.8|752918|751404.1|19
1641570520000|2022-01-07 15:48:40|752922|751922|752921.4|751921.4|752922|751922|752919.7|751919.7|8
1641570530000|2022-01-07 15:48:50|752921.1|751921.1|752924.2|751924.2|752924.2|751924.2|752917.8|751917.8|9
1641570540000|2022-01-07 15:49:00|752933.1|751933.1|752922.7|751922.7|752933.1|751933.1|752917.2|751917.2|14
1641570550000|2022-01-07 15:49:10|752923.6|751923.6|752926.2|751926.2|753431.4|751936.9|752919.9|751431.4|16
1641570560000|2022-01-07 15:49:20|752928.7|751928.7|753444.5|751444.5|753454.2|751937.5|752928.7|751439.4|16
1641570570000|2022-01-07 15:49:30|753449.4|751449.4|753454.6|751454.6|753454.6|751454.6|753436.1|751436.1|17
1641570580000|2022-01-07 15:49:40|753448.7|751448.7|753465.4|751465.4|753482.8|751482.8|753448.7|751448.7|13
1641570590000|2022-01-07 15:49:50|753466.3|751466.3|753017.3|752017.3|753477.7|752020.5|752971.3|751466.3|16
1641570600000|2022-01-07 15:50:00|753530.6|751530.6|753514.1|751514.1|753530.6|751530.6|753514.1|751514.1|15
1641570610000|2022-01-07 15:50:10|753514.9|751514.9|753094.2|752094.2|753579.6|752107.9|753020|751514.9|26
1641570620000|2022-01-07 15:50:20|753090.4|752090.4|753594.1|751594.1|753601.3|752102.9|753072|751584.3|21
1641570630000|2022-01-07 15:50:30|753595.8|751595.8|753084.1|752084.1|753601.5|752103|753072.1|751580.1|17
1641570640000|2022-01-07 15:50:40|753088.1|752088.1|753571.9|751571.9|753594.9|752089.6|753032.4|751566.7|29
1641570650000|2022-01-07 15:50:50|753555.8|751555.8|753586.9|751586.9|753593.4|751593.4|753540.4|751540.4|27
1641570660000|2022-01-07 15:51:00|753564.9|751564.9|753601.4|751601.4|753649.8|752193.4|753193.4|751564.9|30
1641570670000|2022-01-07 15:51:10|753603.2|751603.2|753607.4|751607.4|753614.2|751614.2|753600.3|751600.3|19
1641570680000|2022-01-07 15:51:20|753570.3|751570.3|753658.7|751658.7|753671|751671|753570.3|751570.3|22
1641570690000|2022-01-07 15:51:30|753662.6|751662.6|753136|752136|753669.5|752136|753136|751628|15
1641570700000|2022-01-07 15:51:40|753166.7|752166.7|753680.5|751680.5|753686.4|752166.7|753130.4|751642.9|21
1641570710000|2022-01-07 15:51:50|753682.7|751682.7|753667.8|751667.8|753682.7|751682.7|753667.8|751667.8|8
1641570720000|2022-01-07 15:52:00|753198.7|752198.7|753616.5|751616.5|753671.9|752198.7|753142.9|751552.6|28
1641570730000|2022-01-07 15:52:10|753626.6|751626.6|753652.6|751652.6|753661.9|751661.9|753608.9|751608.9|27
1641570740000|2022-01-07 15:52:20|753766.8|751766.8|753585.9|751585.9|753766.8|752092.7|753092.7|751581.8|27
1641570750000|2022-01-07 15:52:30|753578.5|751578.5|753738.8|751738.8|753738.8|751738.8|753578.5|751578.5|28
1641570760000|2022-01-07 15:52:40|753709.6|751709.6|753723.8|751723.8|753725.1|751725.1|753679.4|751679.4|23
1641570770000|2022-01-07 15:52:50|753718.1|751718.1|753689.8|751689.8|753727.3|751727.3|753678.4|751678.4|15
1641570780000|2022-01-07 15:53:00|753687.2|751687.2|753711.1|751711.1|753714|752203.7|753195.6|751677.1|20
1641570790000|2022-01-07 15:53:10|753709.3|751709.3|753659.1|751659.1|753712.8|751712.8|753638.4|751638.4|22
1641570800000|2022-01-07 15:53:20|753649.8|751649.8|753673.3|751673.3|753701.2|752161.2|753141.2|751637.3|20
1641570810000|2022-01-07 15:53:30|753673.5|751673.5|753658|751658|753691.6|751691.6|753654.9|751654.9|11
1641570820000|2022-01-07 15:53:40|753657.1|751657.1|753685.8|751685.8|753697.5|751697.5|753657.1|751657.1|10
1641570830000|2022-01-07 15:53:50|753685.7|751685.7|753676.6|751676.6|753686.6|751686.6|753674.6|751674.6|10
1641570840000|2022-01-07 15:54:00|753675.2|751675.2|753706.4|751706.4|753728.6|751728.6|753639.2|751639.2|31
1641570850000|2022-01-07 15:54:10|753709.5|751709.5|753669.9|751669.9|753719.9|751719.9|753626.4|751626.4|31
1641570860000|2022-01-07 15:54:20|753666.8|751666.8|753654.8|751654.8|753691|751691|753618.5|751618.5|26
1641570870000|2022-01-07 15:54:30|753657.5|751657.5|753677.5|751677.5|753692.6|751692.6|753621.1|751621.1|21
1641570880000|2022-01-07 15:54:40|753698|751698|753680.8|751680.8|753700.2|751700.2|753662|751662|17
1641570890000|2022-01-07 15:54:50|753691.2|751691.2|753684.5|751684.5|753692.3|751692.3|753680.4|751680.4|11
1641570900000|2022-01-07 15:55:00|753684.6|751684.6|753702.7|751702.7|753716.5|752164.2|753147.2|751657.4|24
1641570910000|2022-01-07 15:55:10|753706.9|751706.9|753638.8|751638.8|753709.5|751709.5|753624.7|751624.7|24
1641570920000|2022-01-07 15:55:20|753638.7|751638.7|753647.3|751647.3|753674|751674|753564.3|751564.3|27
1641570930000|2022-01-07 15:55:30|753650.1|751650.1|753588.6|751588.6|753668|752158.8|753158.8|751568.4|28
1641570940000|2022-01-07 15:55:40|753590.3|751590.3|753631.8|751631.8|753682.9|751682.9|753577.9|751577.9|31
1641570950000|2022-01-07 15:55:50|753639.6|751639.6|753619.4|751619.4|753647|751647|753586.8|751586.8|23
1641570960000|2022-01-07 15:56:00|753602.5|751602.5|753621.8|751621.8|753644|751644|753563.2|751563.2|28
1641570970000|2022-01-07 15:56:10|753619.2|751619.2|753614|751614|753646.9|751646.9|753571.9|751571.9|30
1641570980000|2022-01-07 15:56:20|753615.7|751615.7|753617.1|751617.1|753651.3|751651.3|753583.2|751583.2|25
1641570990000|2022-01-07 15:56:30|753620.5|751620.5|753618.1|751618.1|753652.6|751652.6|753599.9|751599.9|17
1641571000000|2022-01-07 15:56:40|753617.1|751617.1|753620.1|751620.1|753658.7|752135.3|753135.3|751570.8|18
1641571010000|2022-01-07 15:56:50|753623.1|751623.1|753664.8|751664.8|753685.6|751685.6|753621.1|751621.1|24
1641571020000|2022-01-07 15:57:00|753669|751669|753620.4|751620.4|753735.5|751735.5|753586.6|751586.6|35
1641571030000|2022-01-07 15:57:10|753637.7|751637.7|753636|751636|753651.6|751651.6|753635.4|751635.4|17
1641571040000|2022-01-07 15:57:20|753540.4|751540.4|753634.1|751634.1|753689.9|751689.9|753540.4|751540.4|14
1641571050000|2022-01-07 15:57:30|753641.8|751641.8|753602.7|751602.7|753648.6|751648.6|753579.4|751579.4|23
1641571060000|2022-01-07 15:57:40|753605.3|751605.3|753601.5|751601.5|753610.3|751610.3|753584.8|751584.8|18
1641571070000|2022-01-07 15:57:50|753601.2|751601.2|753595.8|751595.8|753607.3|751607.3|753553.2|751553.2|19
1641571080000|2022-01-07 15:58:00|753594|751594|753596|751596|753605.8|751605.8|753566.5|751566.5|18
1641571090000|2022-01-07 15:58:10|753595.4|751595.4|753625.8|751625.8|753631.2|751631.2|753577.4|751577.4|19
1641571100000|2022-01-07 15:58:20|753624.5|751624.5|753665.5|751665.5|753673.1|751673.1|753598.6|751598.6|33
1641571110000|2022-01-07 15:58:30|753682.5|751682.5|753723.3|751723.3|753727.5|751727.5|753682.5|751682.5|32
1641571120000|2022-01-07 15:58:40|753731.4|751731.4|753684.8|751684.8|753731.6|752203.7|753203.7|751650.7|29
1641571130000|2022-01-07 15:58:50|753691.2|751691.2|753737.4|751737.4|753741.6|751741.6|753675.9|751675.9|25
1641571140000|2022-01-07 15:59:00|753739.3|751739.3|753732.4|751732.4|753740.1|751740.1|753728.7|751728.7|13
1641571150000|2022-01-07 15:59:10|753729|751729|753736.8|751736.8|753751.9|751751.9|753728.6|751728.6|23
1641571160000|2022-01-07 15:59:20|753736.1|751736.1|753720.3|751720.3|753736.1|751736.1|753709.1|751709.1|24
1641571170000|2022-01-07 15:59:30|753718.2|751718.2|753693|751693|753729.2|751729.2|753693|751693|25
1641571180000|2022-01-07 15:59:40|753692.3|751692.3|753713.2|751713.2|753726.6|751726.6|753683.1|751683.1|21
1641571190000|2022-01-07 15:59:50|753225.5|752225.5|753689.5|751689.5|753714.8|752225.5|753207.3|751675.2|28
1641571200000|2022-01-07 16:00:00|753616.3|751616.3|753675|751675|753679.6|751679.6|753616.3|751616.3|34
1641571210000|2022-01-07 16:00:10|753675.9|751675.9|753653.3|751653.3|753681.6|751681.6|753653.3|751653.3|32
1641571220000|2022-01-07 16:00:20|753651.9|751651.9|753628.6|751628.6|753671|751671|753624.8|751624.8|37
1641571230000|2022-01-07 16:00:30|753627.2|751627.2|753618.8|751618.8|753656.6|751656.6|753587.1|751587.1|31
1641571240000|2022-01-07 16:00:40|753619.6|751619.6|753626.2|751626.2|753633.9|751633.9|753569.3|751569.3|24
1641571250000|2022-01-07 16:00:50|753622|751622|753633.8|751633.8|753635.2|751635.2|753585.2|751585.2|35
1641571260000|2022-01-07 16:01:00|753629.8|751629.8|753669.3|751669.3|753670.2|752171.4|753166|751629.8|33
1641571270000|2022-01-07 16:01:10|753668.7|751668.7|753623.5|751623.5|753678.3|751678.3|753606.6|751606.6|25
1641571280000|2022-01-07 16:01:20|753620.5|751620.5|753597|751597|753623.3|751623.3|753578.3|751578.3|18
1641571290000|2022-01-07 16:01:30|753597.3|751597.3|753562.8|751562.8|753599.9|751599.9|753562.7|751562.7|28
1641571300000|2022-01-07 16:01:40|753568.3|751568.3|753428.3|751428.3|753568.3|751568.3|753428.3|751428.3|32
1641571310000|2022-01-07 16:01:50|753437.4|751437.4|753243.4|751243.4|753438.8|751438.8|753243.4|751243.4|33
1641571320000|2022-01-07 16:02:00|753230.9|751230.9|753149.1|751149.1|753240.4|751240.4|753112.7|751112.7|36
1641571330000|2022-01-07 16:02:10|753140.2|751140.2|753037.5|751037.5|753201.5|751201.5|753034.3|751034.3|26
1641571340000|2022-01-07 16:02:20|753052.5|751052.5|753050.6|751050.6|753063.7|751063.7|753031.5|751031.5|27
1641571350000|2022-01-07 16:02:30|753049.5|751049.5|753099.4|751099.4|753133.3|751133.3|753038.5|751038.5|32
1641571360000|2022-01-07 16:02:40|752829.2|750829.2|752894.2|750894.2|752901.8|750901.8|752807.5|750807.5|35
1641571370000|2022-01-07 16:02:50|752892.8|750892.8|752961.7|750961.7|752979.7|750979.7|752890.6|750890.6|27
1641571380000|2022-01-07 16:03:00|752946.9|750946.9|752992|750992|753009.5|751009.5|752946.9|750946.9|29
1641571390000|2022-01-07 16:03:10|752996.9|750996.9|753154.2|751154.2|753154.2|751154.2|752990.2|750990.2|36
1641571400000|2022-01-07 16:03:20|753170.9|751170.9|753185.3|751185.3|753210.2|751210.2|753118.1|751118.1|33
1641571410000|2022-01-07 16:03:30|753182.8|751182.8|752932.7|750932.7|753187.6|751187.6|752887.8|750887.8|26
1641571420000|2022-01-07 16:03:40|752911.6|750911.6|753064.9|751064.9|753064.9|751064.9|752911.6|750911.6|29
1641571430000|2022-01-07 16:03:50|753063.8|751063.8|753077|751077|753096.6|751096.6|753062.2|751062.2|25
1641571440000|2022-01-07 16:04:00|753079|751079|753013|751013|753089.1|751089.1|753013|751013|29
1641571450000|2022-01-07 16:04:10|753035.2|751035.2|753070.9|751070.9|753070.9|751070.9|753035|751035|24
1641571460000|2022-01-07 16:04:20|753075.3|751075.3|753060.2|751060.2|753092|751561.9|752549.8|751034.5|29
1641571470000|2022-01-07 16:04:30|752556.9|751556.9|753080.3|751080.3|753085.5|751585.9|752556.9|751068.5|20
1641571480000|2022-01-07 16:04:40|753060.1|751060.1|753072|751072|753085.8|751085.8|753060.1|751060.1|21
1641571490000|2022-01-07 16:04:50|753068.4|751068.4|753083.6|751083.6|753091.4|751091.4|753062.6|751062.6|13
1641571500000|2022-01-07 16:05:00|753084.8|751084.8|753060.4|751060.4|753091.4|751566.9|752559.7|751056.5|28
1641571510000|2022-01-07 16:05:10|753075.8|751075.8|753087.6|751087.6|753087.6|751087.6|753066.9|751066.9|19
1641571520000|2022-01-07 16:05:20|753078.7|751078.7|753082.9|751082.9|753086|751086|753059.4|751059.4|15
1641571530000|2022-01-07 16:05:30|753080.3|751080.3|753099|751099|753106.5|751106.5|753071.3|751071.3|23
1641571540000|2022-01-07 16:05:40|753124.4|751124.4|753383|751383|753391.2|751391.2|753100.5|751100.5|34
1641571550000|2022-01-07 16:05:50|753387.3|751387.3|753401|751401|753436.5|751436.5|753387.3|751387.3|28
1641571560000|2022-01-07 16:06:00|753414.9|751414.9|753342.6|751342.6|753448.5|751949.4|752918|751342.6|27
1641571570000|2022-01-07 16:06:10|753342.7|751342.7|753363.1|751363.1|753394.8|751394.8|753342.6|751342.6|27
1641571580000|2022-01-07 16:06:20|753360.5|751360.5|753403.1|751403.1|753416|751416|753333.5|751333.5|25
1641571590000|2022-01-07 16:06:30|753401.2|751401.2|753491.5|751491.5|753505.7|751505.7|753394.3|751394.3|30
1641571600000|2022-01-07 16:06:40|753486.1|751486.1|753492.2|751492.2|753499.4|751499.4|753440.5|751440.5|28
1641571610000|2022-01-07 16:06:50|753499.1|751499.1|752989.5|751989.5|753502.1|751996.2|752989.5|751482.2|22
1641571620000|2022-01-07 16:07:00|753578.6|751578.6|753643.2|751643.2|753643.2|751643.2|753557.7|751557.7|35
1641571630000|2022-01-07 16:07:10|753642.6|751642.6|753597.8|751597.8|753651.1|751651.1|753580.5|751580.5|32
1641571640000|2022-01-07 16:07:20|753602.7|751602.7|753425.3|751425.3|753602.7|751602.7|753415|751415|30
1641571650000|2022-01-07 16:07:30|753445.3|751445.3|753424|751424|753450.2|751450.2|753413|751413|21
1641571660000|2022-01-07 16:07:40|753429.8|751429.8|753367|751367|753429.8|751429.8|753355.7|751355.7|16
1641571670000|2022-01-07 16:07:50|753370.7|751370.7|753274.2|751274.2|753370.7|751779|752779|751241.4|30
1641571680000|2022-01-07 16:08:00|753270.1|751270.1|753297.2|751297.2|753305.3|751305.3|753270.1|751270.1|28
1641571690000|2022-01-07 16:08:10|753292.2|751292.2|753293.6|751293.6|753304.2|751304.2|753291.7|751291.7|15
1641571700000|2022-01-07 16:08:20|753300.7|751300.7|753404.5|751404.5|753414|751414|753279.5|751279.5|25
1641571710000|2022-01-07 16:08:30|753390.3|751390.3|753387.9|751387.9|753418.5|751418.5|753379.8|751379.8|23
1641571720000|2022-01-07 16:08:40|753396.5|751396.5|753405.4|751405.4|753413.8|751413.8|753386.4|751386.4|23
1641571730000|2022-01-07 16:08:50|753399.8|751399.8|753404|751404|753408.8|751408.8|753399.8|751399.8|14
1641571740000|2022-01-07 16:09:00|753412.2|751412.2|753413.9|751413.9|753413.9|751888.7|752888.7|751358.1|22
1641571750000|2022-01-07 16:09:10|753395.8|751395.8|753413.5|751413.5|753418.9|751418.9|753395.8|751395.8|21
1641571760000|2022-01-07 16:09:20|753415.9|751415.9|753395.6|751395.6|753421.7|751421.7|753383.4|751383.4|18
1641571770000|2022-01-07 16:09:30|753432.3|751432.3|753484.1|751484.1|753484.1|751484.1|753404.4|751404.4|27
1641571780000|2022-01-07 16:09:40|753474.8|751474.8|753460.2|751460.2|753534.8|751534.8|753460.2|751460.2|26
1641571790000|2022-01-07 16:09:50|753478|751478|753507.7|751507.7|753510.1|751510.1|753472.8|751472.8|21
1641571800000|2022-01-07 16:10:00|753520.7|751520.7|753550.9|751550.9|753564.9|751564.9|753504.4|751504.4|19
1641571810000|2022-01-07 16:10:10|753547.9|751547.9|753550.5|751550.5|753556.9|751556.9|753520.1|751520.1|14
1641571820000|2022-01-07 16:10:20|753548.4|751548.4|753558.4|751558.4|753561.3|751561.3|753545.3|751545.3|9
1641571830000|2022-01-07 16:10:30|753525.7|751525.7|753553.9|751553.9|753553.9|751553.9|753525.7|751525.7|5
1641571840000|2022-01-07 16:10:40|753572.9|751572.9|753701.6|751701.6|753705|751705|753572.9|751572.9|14
1641571850000|2022-01-07 16:10:50|753702.1|751702.1|753722.4|751722.4|753744.5|751744.5|753693.2|751693.2|24
1641571860000|2022-01-07 16:11:00|753718.3|751718.3|753993.4|751993.4|754114.3|752114.3|753711.6|751711.6|26
1641571870000|2022-01-07 16:11:10|754000.5|752000.5|753988.8|751988.8|754000.5|752000.5|753978|751978|26
1641571880000|2022-01-07 16:11:20|753989.7|751989.7|753980.9|751980.9|753999.1|751999.1|753976.9|751976.9|23
1641571890000|2022-01-07 16:11:30|753989.4|751989.4|753996.4|751996.4|753996.4|751996.4|753984.9|751984.9|20
1641571900000|2022-01-07 16:11:40|753992|751992|753996.2|751996.2|753999.6|751999.6|753979.7|751979.7|26
1641571910000|2022-01-07 16:11:50|753997.3|751997.3|754003.4|752003.4|754006.1|752006.1|753981.1|751981.1|28
1641571920000|2022-01-07 16:12:00|754005.3|752005.3|754100.2|752100.2|754100.2|752555|753555|752002.5|26
1641571930000|2022-01-07 16:12:10|754095.5|752095.5|754341.4|752341.4|754388.1|752388.1|754085.8|752085.8|31
1641571940000|2022-01-07 16:12:20|754296.1|752296.1|754240.1|752240.1|754327.1|752327.1|754203|752203|33
1641571950000|2022-01-07 16:12:30|754235.1|752235.1|754187.9|752187.9|754239.6|752239.6|754179.7|752179.7|25
1641571960000|2022-01-07 16:12:40|754185.3|752185.3|754146|752146|754191.9|752191.9|754127.3|752127.3|20
1641571970000|2022-01-07 16:12:50|754144.8|752144.8|754142.8|752142.8|754153.8|752153.8|754127.1|752127.1|22
1641571980000|2022-01-07 16:13:00|754092.7|752092.7|754068.5|752068.5|754118.6|752118.6|754031.9|752031.9|27
1641571990000|2022-01-07 16:13:10|754062.3|752062.3|754070.4|752070.4|754078.8|752078.8|754044.9|752044.9|22
1641572000000|2022-01-07 16:13:20|754072.1|752072.1|754059.8|752059.8|754082.3|752082.3|754048.5|752048.5|24
1641572010000|2022-01-07 16:13:30|754063.2|752063.2|754114.1|752114.1|754117.8|752117.8|754048.7|752048.7|22
1641572020000|2022-01-07 16:13:40|754118.4|752118.4|754186.8|752186.8|754196.2|752196.2|754117.9|752117.9|26
1641572030000|2022-01-07 16:13:50|754199|752199|754210.2|752210.2|754210.2|752210.2|754179.9|752179.9|28
1641572040000|2022-01-07 16:14:00|754213.3|752213.3|754204.8|752204.8|754221.9|752221.9|754184|752184|30
1641572050000|2022-01-07 16:14:10|754206|752206|754200.6|752200.6|754211.3|752211.3|754177.3|752177.3|21
1641572060000|2022-01-07 16:14:20|754199.5|752199.5|754197.3|752197.3|754211.4|752211.4|754173.6|752173.6|20
1641572070000|2022-01-07 16:14:30|754195.8|752195.8|754142.6|752142.6|754195.8|752632.7|753632.7|752064.4|29
1641572080000|2022-01-07 16:14:40|754116.9|752116.9|754266|752266|754304|752304|754113.7|752113.7|29
1641572090000|2022-01-07 16:14:50|754269.3|752269.3|754317.2|752317.2|754331.2|752844.2|753843.7|752253.9|23
1641572100000|2022-01-07 16:15:00|754315.9|752315.9|754301.7|752301.7|754318.7|752318.7|754270.3|752270.3|24
1641572110000|2022-01-07 16:15:10|754302.1|752302.1|754299|752299|754303.7|752303.7|754288.1|752288.1|24
1641572120000|2022-01-07 16:15:20|754296.5|752296.5|754298.5|752298.5|754354.3|752354.3|754296.5|752296.5|25
1641572130000|2022-01-07 16:15:30|754311|752311|754327.2|752327.2|754347.8|752347.8|754308.3|752308.3|17
1641572140000|2022-01-07 16:15:40|754315|752315|754311.1|752311.1|754346.1|752346.1|754267.2|752267.2|22
1641572150000|2022-01-07 16:15:50|754312.8|752312.8|754334.4|752334.4|754361.5|752361.5|754302.8|752302.8|21
1641572160000|2022-01-07 16:16:00|754335|752335|754438.9|752438.9|754438.9|752438.9|754307.4|752307.4|33
1641572170000|2022-01-07 16:16:10|754423|752423|754469|752469|754523.9|752523.9|754421.1|752421.1|28
1641572180000|2022-01-07 16:16:20|754476.3|752476.3|754440.2|752440.2|754517.9|752517.9|754428.4|752428.4|30
1641572190000|2022-01-07 16:16:30|754450.1|752450.1|754494.8|752494.8|754494.8|752494.8|754436.1|752436.1|27
1641572200000|2022-01-07 16:16:40|754498.4|752498.4|754504.2|752504.2|754520.2|752520.2|754461.5|752461.5|28
1641572210000|2022-01-07 16:16:50|754497.8|752497.8|754630.4|752630.4|754665.6|752665.6|754491.1|752491.1|32
1641572220000|2022-01-07 16:17:00|754638.5|752638.5|754665.5|752665.5|754772|753144.8|754144.8|752615.7|32
1641572230000|2022-01-07 16:17:10|754660.8|752660.8|754670.3|752670.3|754675.5|752675.5|754643.7|752643.7|25
1641572240000|2022-01-07 16:17:20|754669.8|752669.8|754646.7|752646.7|754669.8|752669.8|754634.1|752634.1|22
1641572250000|2022-01-07 16:17:30|754650.8|752650.8|754151|753151|754679.5|753151|754151|752644.7|21
1641572260000|2022-01-07 16:17:40|754662.6|752662.6|754759.3|752759.3|754760.8|752760.8|754661.2|752661.2|20
1641572270000|2022-01-07 16:17:50|754755.6|752755.6|754746.8|752746.8|754759.6|753209.6|754209.6|752717|26
1641572280000|2022-01-07 16:18:00|754757.3|752757.3|754748.9|752748.9|754768.8|752768.8|754711.8|752711.8|34
1641572290000|2022-01-07 16:18:10|754748.5|752748.5|754805.7|752805.7|754805.7|752805.7|754745.7|752745.7|28
1641572300000|2022-01-07 16:18:20|754806.6|752806.6|754933.6|752933.6|754942.3|752942.3|754805.4|752805.4|29
1641572310000|2022-01-07 16:18:30|754926.7|752926.7|755020.4|753020.4|755033|753033|754926.7|752926.7|30
1641572320000|2022-01-07 16:18:40|755020.7|753020.7|755016.4|753016.4|755030.7|753030.7|754991.2|752991.2|25
1641572330000|2022-01-07 16:18:50|755014.1|753014.1|755007.2|753007.2|755014.1|753014.1|754872.4|752872.4|32
1641572340000|2022-01-07 16:19:00|755008|753008|754990.3|752990.3|755008|753008|754927.9|752927.9|31
1641572350000|2022-01-07 16:19:10|754988.2|752988.2|754985.7|752985.7|755003|753003|754975.9|752975.9|24
1641572360000|2022-01-07 16:19:20|754984.8|752984.8|754936.7|752936.7|754993.9|752993.9|754930.8|752930.8|28
1641572370000|2022-01-07 16:19:30|754942|752942|754941.8|752941.8|754954.6|752954.6|754924.6|752924.6|29
1641572380000|2022-01-07 16:19:40|754942.6|752942.6|754903.7|752903.7|754951.7|752951.7|754903.7|752903.7|19
1641572390000|2022-01-07 16:19:50|754904.6|752904.6|754696.1|752696.1|754924.7|752924.7|754687.8|752687.8|21
1641572400000|2022-01-07 16:20:00|754675.9|752675.9|754692.2|752692.2|754701.5|753178|754178|752567.6|33
1641572410000|2022-01-07 16:20:10|754709.3|752709.3|754745.3|752745.3|754782.7|752782.7|754696|752696|32
1641572420000|2022-01-07 16:20:20|754739.6|752739.6|754771.9|752771.9|754784.4|752784.4|754734.8|752734.8|30
1641572430000|2022-01-07 16:20:30|754783.4|752783.4|754781.4|752781.4|754838.7|752838.7|754774.5|752774.5|23
1641572440000|2022-01-07 16:20:40|754786.6|752786.6|754743|752743|754786.6|752786.6|754735.8|752735.8|25
1641572450000|2022-01-07 16:20:50|754739.3|752739.3|754698.3|752698.3|754739.3|752739.3|754698.3|752698.3|28
1641572460000|2022-01-07 16:21:00|754697.9|752697.9|754666|752666|754718|752718|754640.3|752640.3|34
1641572470000|2022-01-07 16:21:10|754682.6|752682.6|754670|752670|754698.7|752698.7|754662.1|752662.1|31
1641572480000|2022-01-07 16:21:20|754680.1|752680.1|754672.4|752672.4|754690.9|752690.9|754663|752663|24
1641572490000|2022-01-07 16:21:30|754684|752684|754444.7|752444.7|754684|752684|754444.7|752444.7|25
1641572500000|2022-01-07 16:21:40|754446|752446|754439.6|752439.6|754446|752446|754413.7|752413.7|29
1641572510000|2022-01-07 16:21:50|754436.9|752436.9|754514.5|752514.5|754538.3|752538.3|754434.8|752434.8|31
1641572520000|2022-01-07 16:22:00|754522.1|752522.1|754518.6|752518.6|754545.5|752545.5|754510.9|752510.9|32
1641572530000|2022-01-07 16:22:10|754506.2|752506.2|754565.2|752565.2|754607.8|752607.8|754506.2|752506.2|23
1641572540000|2022-01-07 16:22:20|754554.3|752554.3|754600.8|752600.8|754619.8|752619.8|754527.2|752527.2|32
1641572550000|2022-01-07 16:22:30|754585.1|752585.1|754606.7|752606.7|754658.3|752658.3|754575|752575|30
1641572560000|2022-01-07 16:22:40|754595.2|752595.2|754592.7|752592.7|754630.7|752630.7|754573.3|752573.3|23
1641572570000|2022-01-07 16:22:50|754591.3|752591.3|754568.7|752568.7|754598.4|752598.4|754566.8|752566.8|37
1641572580000|2022-01-07 16:23:00|754564.2|752564.2|754599.3|752599.3|754614.1|753115.7|754113.1|752490|33
1641572590000|2022-01-07 16:23:10|754595|752595|754586|752586|754634|752634|754585.3|752585.3|26
1641572600000|2022-01-07 16:23:20|754572.7|752572.7|754589.8|752589.8|754621|752621|754568.8|752568.8|17
1641572610000|2022-01-07 16:23:30|754599|752599|754685|752685|754707.2|752707.2|754577.7|752577.7|29
1641572620000|2022-01-07 16:23:40|754691.7|752691.7|754689.5|752689.5|754709.6|752709.6|754663.6|752663.6|29
1641572630000|2022-01-07 16:23:50|754686.5|752686.5|754667.4|752667.4|754689.4|752689.4|754650.6|752650.6|18
1641572640000|2022-01-07 16:24:00|754656|752656|754619.8|752619.8|754706.6|752706.6|754617.6|752617.6|25
1641572650000|2022-01-07 16:24:10|754619.7|752619.7|754620.7|752620.7|754636.9|752636.9|754611.6|752611.6|28
1641572660000|2022-01-07 16:24:20|754617.8|752617.8|754624|752624|754629.8|752629.8|754610.1|752610.1|18
1641572670000|2022-01-07 16:24:30|754627.4|752627.4|754570.6|752570.6|754628.3|752628.3|754566.1|752566.1|21
1641572680000|2022-01-07 16:24:40|754596.6|752596.6|754632|752632|754632|752632|754567|752567|26
1641572690000|2022-01-07 16:24:50|754607.9|752607.9|754629.6|752629.6|754642.3|752642.3|754518.7|752518.7|29
1641572700000|2022-01-07 16:25:00|754622|752622|754606.5|752606.5|754622|752622|754593.8|752593.8|21
1641572710000|2022-01-07 16:25:10|754601.5|752601.5|754608.7|752608.7|754608.7|752608.7|754586.8|752586.8|17
1641572720000|2022-01-07 16:25:20|754611.7|752611.7|754612|752612|754646.2|752646.2|754601|752601|25
1641572730000|2022-01-07 16:25:30|754602.5|752602.5|754685.4|752685.4|754697.4|752697.4|754601.5|752601.5|25
1641572740000|2022-01-07 16:25:40|754685.3|752685.3|754625.2|752625.2|754706.3|752706.3|754573.7|752573.7|27
1641572750000|2022-01-07 16:25:50|754602.4|752602.4|754676.1|752676.1|754723|752723|754602.4|752602.4|17
1641572760000|2022-01-07 16:26:00|754676.4|752676.4|754646.4|752646.4|754717.6|752717.6|754637|752637|25
1641572770000|2022-01-07 16:26:10|754648.4|752648.4|754663.3|752663.3|754669|752669|754642.1|752642.1|15
1641572780000|2022-01-07 16:26:20|754656|752656|754613|752613|754665.4|752665.4|754613|752613|21
1641572790000|2022-01-07 16:26:30|754613.8|752613.8|754611.9|752611.9|754631.5|752631.5|754611.9|752611.9|22
1641572800000|2022-01-07 16:26:40|754615.3|752615.3|754626.4|752626.4|754626.4|752626.4|754599.2|752599.2|26
1641572810000|2022-01-07 16:26:50|754617.3|752617.3|754613.9|752613.9|754643.3|752643.3|754613.9|752613.9|23
1641572820000|2022-01-07 16:27:00|754613.5|752613.5|754602.6|752602.6|754620.7|752620.7|754599.3|752599.3|25
1641572830000|2022-01-07 16:27:10|754601.9|752601.9|754583|752583|754607.7|752607.7|754537.5|752537.5|33
1641572840000|2022-01-07 16:27:20|754566.6|752566.6|754460.5|752460.5|754578.4|752578.4|754454.9|752454.9|32
1641572850000|2022-01-07 16:27:30|754471.8|752471.8|754449.5|752449.5|754484.9|752484.9|754431.4|752431.4|29
1641572860000|2022-01-07 16:27:40|754435.1|752435.1|754547.1|752547.1|754547.9|752547.9|754435.1|752435.1|29
1641572870000|2022-01-07 16:27:50|754533.8|752533.8|754517.3|752517.3|754533.8|752533.8|754515.7|752515.7|22
1641572880000|2022-01-07 16:28:00|754515.5|752515.5|754490.8|752490.8|754519.7|752519.7|754490.8|752490.8|21
1641572890000|2022-01-07 16:28:10|754490.5|752490.5|754538.1|752538.1|754547.9|752547.9|754488.3|752488.3|27
1641572900000|2022-01-07 16:28:20|754539.2|752539.2|754476.5|752476.5|754541.9|752541.9|754467.7|752467.7|30
1641572910000|2022-01-07 16:28:30|754478.2|752478.2|754417.3|752417.3|754478.8|752478.8|754417.3|752417.3|26
1641572920000|2022-01-07 16:28:40|754425.9|752425.9|754391.6|752391.6|754425.9|752425.9|754381.8|752381.8|11
1641572930000|2022-01-07 16:28:50|754399.9|752399.9|754474.3|752474.3|754565.3|752565.3|754399.9|752399.9|24
1641572940000|2022-01-07 16:29:00|754466.3|752466.3|754504.7|752504.7|754504.7|752504.7|754387.3|752387.3|25
1641572950000|2022-01-07 16:29:10|754504.8|752504.8|754429.6|752429.6|754504.8|752504.8|754429.4|752429.4|23
1641572960000|2022-01-07 16:29:20|754428.6|752428.6|754380.6|752380.6|754450.9|752919.3|753919.3|752348.6|18
1641572970000|2022-01-07 16:29:30|754404.5|752404.5|754433|752433|754435.3|752435.3|754368|752368|22
1641572980000|2022-01-07 16:29:40|754433.5|752433.5|754456.2|752456.2|754465.6|752465.6|754389.4|752389.4|21
1641572990000|2022-01-07 16:29:50|754478.4|752478.4|754436.5|752436.5|754478.4|752478.4|754395.6|752395.6|17
1641573000000|2022-01-07 16:30:00|754436.7|752436.7|754373.9|752373.9|754436.7|752436.7|754356.6|752356.6|18
1641573010000|2022-01-07 16:30:10|754380.3|752380.3|754409.9|752409.9|754425.8|752425.8|754352.7|752352.7|30
1641573020000|2022-01-07 16:30:20|754411.4|752411.4|754388|752388|754411.4|752411.4|754379.4|752379.4|28
1641573030000|2022-01-07 16:30:30|754410.4|752410.4|754456|752456|754482.8|752482.8|754384.5|752384.5|26
1641573040000|2022-01-07 16:30:40|754434.9|752434.9|754449.7|752449.7|754451.1|752451.1|754397.4|752397.4|24
1641573050000|2022-01-07 16:30:50|754446.8|752446.8|754050.4|753050.4|754582.3|753052.1|754025|752424.9|23
1641573060000|2022-01-07 16:31:00|754045.4|753045.4|754525.8|752525.8|754584.4|753070.7|754045.4|752516|18
1641573070000|2022-01-07 16:31:10|754517.7|752517.7|754491.5|752491.5|754523.3|752523.3|754491.4|752491.4|21
1641573080000|2022-01-07 16:31:20|754495.1|752495.1|754531.3|752531.3|754537|752537|754495.1|752495.1|18
1641573090000|2022-01-07 16:31:30|754536.2|752536.2|754542.2|752542.2|754545|752545|754517.5|752517.5|18
1641573100000|2022-01-07 16:31:40|754540|752540|754545|752545|754547.7|752547.7|754539.5|752539.5|18
1641573110000|2022-01-07 16:31:50|754544.2|752544.2|754528.4|752528.4|754545.2|752545.2|754513.7|752513.7|13
1641573120000|2022-01-07 16:32:00|754520.7|752520.7|754505.2|752505.2|754521|752521|754491|752491|7
1641573130000|2022-01-07 16:32:10|754512.8|752512.8|754409.2|752409.2|754529.7|752529.7|754391|752391|14
1641573140000|2022-01-07 16:32:20|754440.5|752440.5|754371.6|752371.6|754440.5|752440.5|754348|752348|18
1641573150000|2022-01-07 16:32:30|754371.3|752371.3|754454.8|752454.8|754462.9|752462.9|754351.2|752351.2|28
1641573160000|2022-01-07 16:32:40|754444.5|752444.5|754447.3|752447.3|754455.2|752455.2|754436.4|752436.4|14
1641573170000|2022-01-07 16:32:50|754451.8|752451.8|754449.1|752449.1|754458.6|752943.6|753943.6|752384.1|23
1641573180000|2022-01-07 16:33:00|754448.5|752448.5|754409|752409|754450.6|752450.6|754370.2|752370.2|24
1641573190000|2022-01-07 16:33:10|754420.2|752420.2|754407.4|752407.4|754434.6|752920.3|753918.3|752402.9|20
1641573200000|2022-01-07 16:33:20|754413.9|752413.9|754412.3|752412.3|754440.6|752922.1|753918.9|752321.3|29
1641573210000|2022-01-07 16:33:30|754412.5|752412.5|754453|752453|754507.4|752986|753986|752412.4|19
1641573220000|2022-01-07 16:33:40|754482.5|752482.5|754421.6|752421.6|754482.5|752939.8|753938.7|752375.2|30
1641573230000|2022-01-07 16:33:50|754425.9|752425.9|754408.8|752408.8|754425.9|752425.9|754393.1|752393.1|20
1641573240000|2022-01-07 16:34:00|754408.6|752408.6|754385.1|752385.1|754445.3|752445.3|754378.8|752378.8|22
1641573250000|2022-01-07 16:34:10|754386.3|752386.3|754421.1|752421.1|754444.9|752444.9|754370.2|752370.2|25
1641573260000|2022-01-07 16:34:20|754421.4|752421.4|754448.5|752448.5|754461.1|752461.1|754420.1|752420.1|18
1641573270000|2022-01-07 16:34:30|754453.1|752453.1|754451.2|752451.2|754466|752466|754370.5|752370.5|22
1641573280000|2022-01-07 16:34:40|754418.4|752418.4|754461.5|752461.5|754469.3|752469.3|754392.8|752392.8|25
1641573290000|2022-01-07 16:34:50|754471.9|752471.9|754475.7|752475.7|754481.3|752962.2|753954.7|752440.8|26
1641573300000|2022-01-07 16:35:00|754480.2|752480.2|753970.4|752970.4|754484.7|752971.9|753942.9|752457.6|25
1641573310000|2022-01-07 16:35:10|753966.4|752966.4|753966.3|752966.3|753974|752974|753966.3|752966.3|9
1641573320000|2022-01-07 16:35:20|753965.1|752965.1|753943.3|752943.3|753974|752974|753933.5|752933.5|17
1641573330000|2022-01-07 16:35:30|753910.3|752910.3|753916.9|752916.9|754450.4|752941|753897.3|752392.1|24
1641573340000|2022-01-07 16:35:40|753916.8|752916.8|754245.6|752245.6|754430|752918.8|753886.2|752245.6|26
1641573350000|2022-01-07 16:35:50|753717.4|752717.4|753965.5|752965.5|754390.9|752965.5|753717.4|752253|26
1641573360000|2022-01-07 16:36:00|754452.1|752452.1|754468.5|752468.5|754477.9|752977.5|753947.9|752446.2|24
1641573370000|2022-01-07 16:36:10|754468.9|752468.9|753971.1|752971.1|754477.3|752990.3|753946.9|752460.2|26
1641573380000|2022-01-07 16:36:20|753977.2|752977.2|754499.5|752499.5|754499.5|753012.5|753969.3|752492.8|19
1641573390000|2022-01-07 16:36:30|754494.1|752494.1|754486.7|752486.7|754503.4|752503.4|754477.5|752477.5|17
1641573400000|2022-01-07 16:36:40|754488.1|752488.1|754002.2|753002.2|754554|753049.9|753969.1|752488.1|20
1641573410000|2022-01-07 16:36:50|754024.6|753024.6|754023.2|753023.2|754560.9|753069.5|754009.6|752513.9|27
1641573420000|2022-01-07 16:37:00|754513.5|752513.5|754509.3|752509.3|754522.2|752522.2|754498.2|752498.2|19
1641573430000|2022-01-07 16:37:10|754509|752509|754508.6|752508.6|754515.1|752515.1|754494.3|752494.3|11
1641573440000|2022-01-07 16:37:20|754508.8|752508.8|754512|752512|754528.5|753020.9|754020.9|752508.8|16
1641573450000|2022-01-07 16:37:30|754512.1|752512.1|754015.7|753015.7|754512.1|753024.6|754014.7|752512.1|18
1641573460000|2022-01-07 16:37:40|754497.9|752497.9|754491.9|752491.9|754497.9|752497.9|754464.2|752464.2|26
1641573470000|2022-01-07 16:37:50|754490.5|752490.5|754477.5|752477.5|754494.4|752494.4|754477.5|752477.5|18
1641573480000|2022-01-07 16:38:00|754478.2|752478.2|754495.9|752495.9|754495.9|752495.9|754474.5|752474.5|15
1641573490000|2022-01-07 16:38:10|754501.7|752501.7|754506.6|752506.6|754512.1|752512.1|754497.6|752497.6|13
1641573500000|2022-01-07 16:38:20|754505|752505|754413.6|752413.6|754505|752505|754393.8|752393.8|20
1641573510000|2022-01-07 16:38:30|754415.5|752415.5|754403.3|752403.3|754422|752422|754386.3|752386.3|20
1641573520000|2022-01-07 16:38:40|754428.9|752428.9|754411.3|752411.3|754447.7|752447.7|754406.3|752406.3|23
1641573530000|2022-01-07 16:38:50|754417.6|752417.6|754425.3|752425.3|754427.6|752427.6|754416.5|752416.5|15
1641573540000|2022-01-07 16:39:00|754424.4|752424.4|754408.2|752408.2|754427.5|752427.5|754355.2|752355.2|21
1641573550000|2022-01-07 16:39:10|754395.6|752395.6|754422.7|752422.7|754422.7|752422.7|754395.6|752395.6|13
1641573560000|2022-01-07 16:39:20|754421.7|752421.7|754432.4|752432.4|754453.7|752453.7|754399|752399|14
1641573570000|2022-01-07 16:39:30|754410.2|752410.2|754418.2|752418.2|754431.4|752431.4|754406.9|752406.9|10
1641573580000|2022-01-07 16:39:40|754419.1|752419.1|754432|752432|754434.6|752434.6|754414|752414|15
1641573590000|2022-01-07 16:39:50|754451.9|752451.9|754458.6|752458.6|754476.8|752476.8|754430.1|752430.1|29
1641573600000|2022-01-07 16:40:00|754467.8|752467.8|754463.6|752463.6|754468.1|752468.1|754456.6|752456.6|18
1641573610000|2022-01-07 16:40:10|754463.5|752463.5|754486.3|752486.3|754486.3|752486.3|754445|752445|23
1641573620000|2022-01-07 16:40:20|754501.4|752501.4|754474.2|752474.2|754501.4|752501.4|754465.1|752465.1|12
1641573630000|2022-01-07 16:40:30|754471.6|752471.6|754487.9|752487.9|754487.9|752487.9|754457.1|752457.1|16
1641573640000|2022-01-07 16:40:40|754488.8|752488.8|754470.2|752470.2|754488.8|752488.8|754465.6|752465.6|20
1641573650000|2022-01-07 16:40:50|754473.4|752473.4|754475|752475|754476|752476|754463.2|752463.2|13
1641573660000|2022-01-07 16:41:00|754474.7|752474.7|754470.5|752470.5|754484.7|752484.7|754463.4|752463.4|13
1641573670000|2022-01-07 16:41:10|754470.3|752470.3|754377.7|752377.7|754470.3|752470.3|754297.7|752297.7|25
1641573680000|2022-01-07 16:41:20|754385.9|752385.9|754356.3|752356.3|754405.1|752405.1|754332.9|752332.9|19
1641573690000|2022-01-07 16:41:30|754358.7|752358.7|754419.3|752419.3|754419.9|752419.9|754356|752356|20
1641573700000|2022-01-07 16:41:40|754433.5|752433.5|754440.4|752440.4|754457.6|752457.6|754418.6|752418.6|22
1641573710000|2022-01-07 16:41:50|754440.3|752440.3|754445|752445|754452.8|752452.8|754440.3|752440.3|19
1641573720000|2022-01-07 16:42:00|754445.8|752445.8|754425.5|752425.5|754452.2|752452.2|754417.3|752417.3|14
1641573730000|2022-01-07 16:42:10|754428.8|752428.8|754436|752436|754440.5|752440.5|754419.2|752419.2|17
1641573740000|2022-01-07 16:42:20|754461.4|752461.4|754365.5|752365.5|754461.4|752461.4|754334.7|752334.7|21
1641573750000|2022-01-07 16:42:30|754357.9|752357.9|754363|752363|754372.5|752372.5|754322.6|752322.6|20
1641573760000|2022-01-07 16:42:40|754353.4|752353.4|754389.2|752389.2|754409.1|752409.1|754353.4|752353.4|28
1641573770000|2022-01-07 16:42:50|754392.3|752392.3|754453.3|752453.3|754465.6|752465.6|754385.2|752385.2|26
1641573780000|2022-01-07 16:43:00|754454.7|752454.7|754548.8|752548.8|754549.1|752549.1|754393|752393|21
1641573790000|2022-01-07 16:43:10|754549.2|752549.2|754372.6|752372.6|754549.2|752549.2|754366.9|752366.9|18
1641573800000|2022-01-07 16:43:20|754374.6|752374.6|754470|752470|754471.7|752471.7|754365|752365|23
1641573810000|2022-01-07 16:43:30|754471.6|752471.6|754457.4|752457.4|754490.4|752490.4|754440.5|752440.5|20
1641573820000|2022-01-07 16:43:40|754463|752463|754431.1|752431.1|754463|752463|754421.9|752421.9|19
1641573830000|2022-01-07 16:43:50|754427.8|752427.8|754421.8|752421.8|754435.2|752435.2|754414.2|752414.2|18
1641573840000|2022-01-07 16:44:00|754424.1|752424.1|754430.4|752430.4|754438.6|752438.6|754408.4|752408.4|18
1641573850000|2022-01-07 16:44:10|754434.7|752434.7|754428.8|752428.8|754458.9|752458.9|754408.7|752408.7|16
1641573860000|2022-01-07 16:44:20|754401.2|752401.2|754432|752432|754446.2|752446.2|754401.2|752401.2|20
1641573870000|2022-01-07 16:44:30|754438.3|752438.3|754443.9|752443.9|754452.4|752452.4|754405|752405|10
1641573880000|2022-01-07 16:44:40|754443.6|752443.6|754332.8|752332.8|754443.8|752443.8|754326.5|752326.5|18
1641573890000|2022-01-07 16:44:50|754333.4|752333.4|754427.1|752427.1|754469.6|752469.6|754305.3|752305.3|22
1641573900000|2022-01-07 16:45:00|754427.9|752427.9|754389.4|752389.4|754427.9|752427.9|754387.5|752387.5|17
1641573910000|2022-01-07 16:45:10|754405.2|752405.2|754415.7|752415.7|754423.3|752423.3|754374.6|752374.6|12
1641573920000|2022-01-07 16:45:20|754430.6|752430.6|754409.9|752409.9|754430.6|752430.6|754384.1|752384.1|13
1641573930000|2022-01-07 16:45:30|754422.3|752422.3|754417.5|752417.5|754422.3|752422.3|754400.8|752400.8|10
1641573940000|2022-01-07 16:45:40|754412.4|752412.4|754411|752411|754420.3|752420.3|754378|752378|10
1641573950000|2022-01-07 16:45:50|754404.6|752404.6|754474.9|752474.9|754499.1|752499.1|754404.6|752404.6|23
1641573960000|2022-01-07 16:46:00|754472.4|752472.4|754454.5|752454.5|754486.2|752933.5|753933.5|752394.6|24
1641573970000|2022-01-07 16:46:10|754489.5|752489.5|754463.1|752463.1|754496|752496|754453.4|752453.4|8
1641573980000|2022-01-07 16:46:20|754453.5|752453.5|754461.7|752461.7|754461.7|752461.7|754445.9|752445.9|11
1641573990000|2022-01-07 16:46:30|754458.9|752458.9|754373.8|752373.8|754468.9|752962|753962|752358.2|18
1641574000000|2022-01-07 16:46:40|754372|752372|754369.3|752369.3|754377.8|752377.8|754351.8|752351.8|20
1641574010000|2022-01-07 16:46:50|754369|752369|754431|752431|754437.8|752437.8|754354|752354|27
1641574020000|2022-01-07 16:47:00|754433.3|752433.3|754442|752442|754442|752442|754405.7|752405.7|25
1641574030000|2022-01-07 16:47:10|754441.6|752441.6|754419.3|752419.3|754442|752442|754403.6|752403.6|16
1641574040000|2022-01-07 16:47:20|754417.9|752417.9|754409.3|752409.3|754418.4|752418.4|754389.4|752389.4|16
1641574050000|2022-01-07 16:47:30|754410.5|752410.5|754469.2|752469.2|754474.8|752474.8|754410.5|752410.5|19
1641574060000|2022-01-07 16:47:40|754425.4|752425.4|754468.8|752468.8|754470.4|752470.4|754415.1|752415.1|16
1641574070000|2022-01-07 16:47:50|754468.9|752468.9|754432.2|752432.2|754473.3|752473.3|754420.4|752420.4|16
1641574080000|2022-01-07 16:48:00|754404.8|752404.8|754507.5|752507.5|754530.5|752530.5|754404.8|752404.8|32
1641574090000|2022-01-07 16:48:10|754496.8|752496.8|754499.7|752499.7|754505.2|752505.2|754496.1|752496.1|25
1641574100000|2022-01-07 16:48:20|754495.6|752495.6|754488.9|752488.9|754499.1|752499.1|754483.7|752483.7|13
1641574110000|2022-01-07 16:48:30|754483.6|752483.6|753971.2|752971.2|754488.4|752990.5|753959.5|752483.6|11
1641574120000|2022-01-07 16:48:40|753984.4|752984.4|754005.4|753005.4|754016|753016|753979.4|752979.4|17
1641574130000|2022-01-07 16:48:50|754007|753007|754004.9|753004.9|754009|753009|753999.1|752999.1|11
1641574140000|2022-01-07 16:49:00|754004.2|753004.2|753999.7|752999.7|754010.2|753010.2|753994|752994|23
1641574150000|2022-01-07 16:49:10|753999.9|752999.9|753995.8|752995.8|754003.4|753003.4|753995.8|752995.8|12
1641574160000|2022-01-07 16:49:20|753998.1|752998.1|754010.3|753010.3|754025.9|753025.9|753972.6|752972.6|15
1641574170000|2022-01-07 16:49:30|754011.6|753011.6|754015|753015|754016.5|753016.5|754011.6|753011.6|11
1641574180000|2022-01-07 16:49:40|754013.8|753013.8|754021.3|753021.3|754025.6|753025.6|754013.8|753013.8|13
1641574190000|2022-01-07 16:49:50|754021.2|753021.2|754490.1|752490.1|754490.1|753025.4|753984.2|752473|18
1641574200000|2022-01-07 16:50:00|754476|752476|754412.1|752412.1|754482|752482|754402.3|752402.3|36
1641574210000|2022-01-07 16:50:10|754411.8|752411.8|754415.3|752415.3|754428.8|752428.8|754411.8|752411.8|30
1641574220000|2022-01-07 16:50:20|754409.3|752409.3|754413|752413|754438.4|752438.4|754398.6|752398.6|21
1641574230000|2022-01-07 16:50:30|754415|752415|754425.1|752425.1|754425.1|752425.1|754401|752401|21
1641574240000|2022-01-07 16:50:40|754423.5|752423.5|754420.8|752420.8|754426.5|752426.5|754390.7|752390.7|22
1641574250000|2022-01-07 16:50:50|754419.4|752419.4|754446.1|752446.1|754454.7|752454.7|754413.7|752413.7|18
1641574260000|2022-01-07 16:51:00|754448|752448|754369.2|752369.2|754448|752448|754369.2|752369.2|25
1641574270000|2022-01-07 16:51:10|754381.4|752381.4|754358.2|752358.2|754399.8|752399.8|754348.4|752348.4|26
1641574280000|2022-01-07 16:51:20|754372.4|752372.4|754407|752407|754419|752419|754344.3|752344.3|20
1641574290000|2022-01-07 16:51:30|754400.6|752400.6|754408.9|752408.9|754429.8|752429.8|754393.4|752393.4|17
1641574300000|2022-01-07 16:51:40|754413.1|752413.1|754416.6|752416.6|754416.9|752416.9|754376|752376|26
1641574310000|2022-01-07 16:51:50|754384.9|752384.9|754360.9|752360.9|754384.9|752384.9|754340.1|752340.1|15
1641574320000|2022-01-07 16:52:00|754353.7|752353.7|754462|752462|754462|752462|754319.1|752319.1|17
1641574330000|2022-01-07 16:52:10|754459.9|752459.9|754453.5|752453.5|754461.9|752461.9|754448.3|752448.3|18
1641574340000|2022-01-07 16:52:20|754453.3|752453.3|754443.9|752443.9|754453.3|752453.3|754402.9|752402.9|24
1641574350000|2022-01-07 16:52:30|754423.6|752423.6|754411.2|752411.2|754466.1|752466.1|754402.5|752402.5|27
1641574360000|2022-01-07 16:52:40|754414.2|752414.2|754439.9|752439.9|754449.7|752449.7|754414.2|752414.2|22
1641574370000|2022-01-07 16:52:50|754438.9|752438.9|754446.3|752446.3|754455.2|752455.2|754436.4|752436.4|16
1641574380000|2022-01-07 16:53:00|754446.6|752446.6|754448.3|752448.3|754448.3|752448.3|754431.9|752431.9|10
1641574390000|2022-01-07 16:53:10|754449.3|752449.3|754438.3|752438.3|754449.3|752449.3|754431.1|752431.1|18
1641574400000|2022-01-07 16:53:20|754434|752434|754486|752486|754486|752486|754422.8|752422.8|20
1641574410000|2022-01-07 16:53:30|754477.9|752477.9|754437.4|752437.4|754479.2|752479.2|754403.3|752403.3|18
1641574420000|2022-01-07 16:53:40|754435.6|752435.6|754367.7|752367.7|754448.8|752448.8|754345.8|752345.8|16
1641574430000|2022-01-07 16:53:50|754369.1|752369.1|754456.2|752456.2|754466.3|752466.3|754344.1|752344.1|22
1641574440000|2022-01-07 16:54:00|754453.8|752453.8|754460.4|752460.4|754460.8|752460.8|754428.7|752428.7|12
1641574450000|2022-01-07 16:54:10|754451.7|752451.7|754428.2|752428.2|754456.2|752456.2|754420.7|752420.7|15
1641574460000|2022-01-07 16:54:20|754446.5|752446.5|754438.3|752438.3|754446.5|752446.5|754428.3|752428.3|17
1641574470000|2022-01-07 16:54:30|754406.9|752406.9|754431.8|752431.8|754443.5|752443.5|754321.2|752321.2|29
1641574480000|2022-01-07 16:54:40|754432.1|752432.1|754394.7|752394.7|754433|752433|754388|752388|22
1641574490000|2022-01-07 16:54:50|754398.2|752398.2|754383.7|752383.7|754426.9|752426.9|754366.8|752366.8|23
1641574500000|2022-01-07 16:55:00|754375.5|752375.5|754343.5|752343.5|754392|752392|754338|752338|19
1641574510000|2022-01-07 16:55:10|754326.1|752326.1|754364.3|752364.3|754364.3|752364.3|754316.7|752316.7|21
1641574520000|2022-01-07 16:55:20|754364.2|752364.2|754356.1|752356.1|754364.2|752364.2|754313.8|752313.8|20
1641574530000|2022-01-07 16:55:30|754358.3|752358.3|754231.2|752231.2|754358.3|752358.3|754221.1|752221.1|24
1641574540000|2022-01-07 16:55:40|754216.8|752216.8|754241.7|752241.7|754246.7|752246.7|754199|752199|14
1641574550000|2022-01-07 16:55:50|754234.6|752234.6|754213.5|752213.5|754251.9|752251.9|754174.2|752174.2|22
1641574560000|2022-01-07 16:56:00|754217|752217|754222|752222|754254.5|752254.5|754217|752217|20
1641574570000|2022-01-07 16:56:10|754209|752209|754076.4|752076.4|754237.1|752237.1|754070.8|752070.8|27
1641574580000|2022-01-07 16:56:20|754039.3|752039.3|753882.4|751882.4|754049.9|752049.9|753864.5|751864.5|33
1641574590000|2022-01-07 16:56:30|753857.6|751857.6|753877.2|751877.2|753887.4|751887.4|753853.2|751853.2|29
1641574600000|2022-01-07 16:56:40|753870.2|751870.2|753776.1|751776.1|753876.7|751876.7|753774.4|751774.4|20
1641574610000|2022-01-07 16:56:50|753805.2|751805.2|753801.2|751801.2|753817.7|751817.7|753785|751785|24
1641574620000|2022-01-07 16:57:00|753798.7|751798.7|753752.4|751752.4|753815|751815|753744.5|751744.5|23
1641574630000|2022-01-07 16:57:10|753748.2|751748.2|753773|751773|753773|751773|753729.7|751729.7|24
1641574640000|2022-01-07 16:57:20|753753.5|751753.5|753776.9|751776.9|753786.2|751786.2|753750.3|751750.3|17
1641574650000|2022-01-07 16:57:30|753776.8|751776.8|753879.9|751879.9|753879.9|751879.9|753741.5|751741.5|14
1641574660000|2022-01-07 16:57:40|753883.9|751883.9|753897.5|751897.5|753910.9|751910.9|753883.9|751883.9|20
1641574670000|2022-01-07 16:57:50|753898.8|751898.8|753926.4|751926.4|753949.4|751949.4|753898.8|751898.8|20
1641574680000|2022-01-07 16:58:00|753924.7|751924.7|753918|751918|753928.3|751928.3|753902.9|751902.9|17
1641574690000|2022-01-07 16:58:10|753924|751924|753772.8|751772.8|753940.4|751940.4|753763.5|751763.5|26
1641574700000|2022-01-07 16:58:20|753788.8|751788.8|753770.8|751770.8|753798.6|751798.6|753759.4|751759.4|20
1641574710000|2022-01-07 16:58:30|753772.2|751772.2|753799|751799|753800.7|751800.7|753766.5|751766.5|22
1641574720000|2022-01-07 16:58:40|753778.5|751778.5|753784.4|751784.4|753791.8|751791.8|753764.8|751764.8|20
1641574730000|2022-01-07 16:58:50|753777.8|751777.8|753720.7|751720.7|753777.8|751777.8|753710.8|751710.8|13
1641574740000|2022-01-07 16:59:00|753728.4|751728.4|753717.1|751717.1|753741.5|751741.5|753711.8|751711.8|17
1641574750000|2022-01-07 16:59:10|753717.6|751717.6|753749.3|751749.3|753761|751761|753717.4|751717.4|17
1641574760000|2022-01-07 16:59:20|753746.9|751746.9|753750.7|751750.7|753758|751758|753701.1|751701.1|15
1641574770000|2022-01-07 16:59:30|753751.6|751751.6|753737.3|751737.3|753751.6|751751.6|753698.7|751698.7|19
1641574780000|2022-01-07 16:59:40|753728.2|751728.2|753729.9|751729.9|753757.4|751757.4|753718|751718|17
1641574790000|2022-01-07 16:59:50|753744.7|751744.7|753747.8|751747.8|753756.4|751756.4|753729.7|751729.7|14
1641574800000|2022-01-07 17:00:00|753744.2|751744.2|753768.1|751768.1|753797.7|751797.7|753691.5|751691.5|21
1641574810000|2022-01-07 17:00:10|753758.9|751758.9|753768.7|751768.7|753777.6|751777.6|753743.3|751743.3|21
1641574820000|2022-01-07 17:00:20|753692.5|751692.5|753745.8|751745.8|753763.5|751763.5|753692.5|751692.5|13
1641574830000|2022-01-07 17:00:30|753738.9|751738.9|753631.9|751631.9|753747.3|751747.3|753600|751600|25
1641574840000|2022-01-07 17:00:40|753655.3|751655.3|753566.4|751566.4|753660|751660|753548.3|751548.3|26
1641574850000|2022-01-07 17:00:50|753575.3|751575.3|753673.7|751673.7|753697.5|751697.5|753575.3|751575.3|22
1641574860000|2022-01-07 17:01:00|753668.4|751668.4|753689.1|751689.1|753700.8|751700.8|753658.4|751658.4|19
1641574870000|2022-01-07 17:01:10|753687.2|751687.2|753682.5|751682.5|753695.3|751695.3|753677.9|751677.9|13
1641574880000|2022-01-07 17:01:20|753679.8|751679.8|753680.5|751680.5|753682.4|751682.4|753655.4|751655.4|16
1641574890000|2022-01-07 17:01:30|753646.5|751646.5|753675.1|751675.1|753691.8|751691.8|753646.5|751646.5|15
1641574900000|2022-01-07 17:01:40|753688.9|751688.9|753669.2|751669.2|753696.5|751696.5|753666.1|751666.1|16
1641574910000|2022-01-07 17:01:50|753665.8|751665.8|753706.2|751706.2|753707.5|751707.5|753665.8|751665.8|15
1641574920000|2022-01-07 17:02:00|753703.2|751703.2|753728|751728|753728.1|751728.1|753697.6|751697.6|16
1641574930000|2022-01-07 17:02:10|753727.7|751727.7|753823.3|751823.3|753832|751832|753676.2|751676.2|23
1641574940000|2022-01-07 17:02:20|753811.4|751811.4|753747.2|751747.2|753814.2|751814.2|753740.6|751740.6|25
1641574950000|2022-01-07 17:02:30|753706|751706|753681.2|751681.2|753740.7|751740.7|753672.3|751672.3|16
1641574960000|2022-01-07 17:02:40|753661.5|751661.5|753690|751690|753690|751690|753661.5|751661.5|25
1641574970000|2022-01-07 17:02:50|753689.2|751689.2|753834.2|751834.2|753839|751839|753668.7|751668.7|32
1641574980000|2022-01-07 17:03:00|753831.2|751831.2|753892.2|751892.2|753910|751910|753829.2|751829.2|21
1641574990000|2022-01-07 17:03:10|753880.1|751880.1|753916.8|751916.8|753946.8|751946.8|753880.1|751880.1|19
1641575000000|2022-01-07 17:03:20|753931.3|751931.3|754045.1|752045.1|754045.1|752045.1|753878|751878|20
1641575010000|2022-01-07 17:03:30|754031.3|752031.3|754347.1|752347.1|754356.1|752356.1|754031.3|752031.3|30
1641575020000|2022-01-07 17:03:40|754348.9|752348.9|754345.2|752345.2|754388.6|752388.6|754275.3|752275.3|20
1641575030000|2022-01-07 17:03:50|754336.4|752336.4|754217.6|752217.6|754336.4|752336.4|754212.5|752212.5|24
1641575040000|2022-01-07 17:04:00|754255.7|752255.7|754335.5|752335.5|754374.6|752374.6|754235.5|752235.5|30
1641575050000|2022-01-07 17:04:10|754355.2|752355.2|754356.9|752356.9|754357.3|752357.3|754324.5|752324.5|19
1641575060000|2022-01-07 17:04:20|754354.9|752354.9|754401.6|752401.6|754408.9|752408.9|754338.8|752338.8|26
1641575070000|2022-01-07 17:04:30|754406.1|752406.1|754404.3|752404.3|754411.8|752411.8|754392.9|752392.9|20
1641575080000|2022-01-07 17:04:40|754409.7|752409.7|754469.6|752469.6|754470|752470|754402.3|752402.3|24
1641575090000|2022-01-07 17:04:50|754472.3|752472.3|754498.9|752498.9|754540.3|752540.3|754460.6|752460.6|26
1641575100000|2022-01-07 17:05:00|754500.8|752500.8|754518.9|752518.9|754521.1|752521.1|754469.8|752469.8|19
1641575110000|2022-01-07 17:05:10|754515.3|752515.3|754507.2|752507.2|754522.2|752522.2|754479.4|752479.4|24
1641575120000|2022-01-07 17:05:20|754506.2|752506.2|754528|752528|754528|752528|754484.7|752484.7|14
1641575130000|2022-01-07 17:05:30|754525.5|752525.5|754502.9|752502.9|754525.5|752525.5|754445.5|752445.5|13
1641575140000|2022-01-07 17:05:40|754502.6|752502.6|754523.7|752523.7|754538.7|752538.7|754502.6|752502.6|27
1641575150000|2022-01-07 17:05:50|754528.9|752528.9|754553.7|752553.7|754555.9|752555.9|754527|752527|18
1641575160000|2022-01-07 17:06:00|754556|752556|754479|752479|754557.5|752557.5|754471.8|752471.8|23
1641575170000|2022-01-07 17:06:10|754502.1|752502.1|754492|752492|754504.4|752504.4|754472.7|752472.7|19
1641575180000|2022-01-07 17:06:20|754495.2|752495.2|754440.1|752440.1|754497.6|752497.6|754437.8|752437.8|19
1641575190000|2022-01-07 17:06:30|754434.2|752434.2|754629|752629|754688.3|752688.3|754429.4|752429.4|27
1641575200000|2022-01-07 17:06:40|754629.1|752629.1|754586.2|752586.2|754629.1|752629.1|754577.3|752577.3|30
1641575210000|2022-01-07 17:06:50|754578.3|752578.3|754621.2|752621.2|754625.2|752625.2|754575.9|752575.9|24
1641575220000|2022-01-07 17:07:00|754618.5|752618.5|754580.2|752580.2|754618.5|752618.5|754580.2|752580.2|27
1641575230000|2022-01-07 17:07:10|754585.2|752585.2|754622.7|752622.7|754625.4|752625.4|754536.2|752536.2|33
1641575240000|2022-01-07 17:07:20|754622.6|752622.6|754604.6|752604.6|754627.3|752627.3|754602.3|752602.3|20
1641575250000|2022-01-07 17:07:30|754606|752606|754585.1|752585.1|754606|752606|754559.7|752559.7|20
1641575260000|2022-01-07 17:07:40|754583.8|752583.8|754597.8|752597.8|754604|752604|754583.8|752583.8|18
1641575270000|2022-01-07 17:07:50|754597.3|752597.3|754598|752598|754602.9|752602.9|754592.9|752592.9|14
1641575280000|2022-01-07 17:08:00|754596.3|752596.3|754592.6|752592.6|754606.1|752606.1|754579.4|752579.4|20
1641575290000|2022-01-07 17:08:10|754595|752595|754594.7|752594.7|754599.9|752599.9|754591.3|752591.3|11
1641575300000|2022-01-07 17:08:20|754595.8|752595.8|754588.2|752588.2|754598.8|752598.8|754588.2|752588.2|10
1641575310000|2022-01-07 17:08:30|754586.9|752586.9|754588.7|752588.7|754591|752591|754581.9|752581.9|18
1641575320000|2022-01-07 17:08:40|754589.9|752589.9|754590.5|752590.5|754592.1|752592.1|754589.3|752589.3|12
1641575330000|2022-01-07 17:08:50|754604.9|752604.9|754641.8|752641.8|754642.9|752642.9|754604.9|752604.9|13
1641575340000|2022-01-07 17:09:00|754610|752610|754696.9|752696.9|754697|752697|754610|752610|16
1641575350000|2022-01-07 17:09:10|754696.7|752696.7|754762|752762|754765|752765|754666.5|752666.5|17
1641575360000|2022-01-07 17:09:20|754763.3|752763.3|754914.1|752914.1|754955.2|752955.2|754732.9|752732.9|31
1641575370000|2022-01-07 17:09:30|754909.6|752909.6|754909.5|752909.5|754928|752928|754876.7|752876.7|34
1641575380000|2022-01-07 17:09:40|754907.4|752907.4|755004.1|753004.1|755005.9|753005.9|754907.4|752907.4|27
1641575390000|2022-01-07 17:09:50|755007.6|753007.6|754992.4|752992.4|755012.5|753012.5|754981.6|752981.6|24
1641575400000|2022-01-07 17:10:00|754990.9|752990.9|754957.4|752957.4|754990.9|752990.9|754924.2|752924.2|27
1641575410000|2022-01-07 17:10:10|754960.1|752960.1|754855.2|752855.2|754962.2|752962.2|754806|752806|28
1641575420000|2022-01-07 17:10:20|754855.5|752855.5|754785.1|752785.1|754859.1|752859.1|754768.4|752768.4|23
1641575430000|2022-01-07 17:10:30|754786.4|752786.4|754783.4|752783.4|754792.9|752792.9|754702.5|752702.5|24
1641575440000|2022-01-07 17:10:40|754782.8|752782.8|754948.5|752948.5|754956.1|752956.1|754772.2|752772.2|24
1641575450000|2022-01-07 17:10:50|754946.8|752946.8|754914.2|752914.2|754948.9|752948.9|754903.4|752903.4|19
1641575460000|2022-01-07 17:11:00|754921|752921|754911.2|752911.2|754954|752954|754860.5|752860.5|19
1641575470000|2022-01-07 17:11:10|754913.3|752913.3|754811.5|752811.5|754913.3|752913.3|754811.5|752811.5|13
1641575480000|2022-01-07 17:11:20|754906.6|752906.6|754789.1|752789.1|754930|752930|754779.2|752779.2|16
1641575490000|2022-01-07 17:11:30|754763.6|752763.6|754757.4|752757.4|754782.5|752782.5|754738.9|752738.9|18
1641575500000|2022-01-07 17:11:40|754753.3|752753.3|754717.2|752717.2|754759.5|752759.5|754695.5|752695.5|20
1641575510000|2022-01-07 17:11:50|754717.1|752717.1|754701.3|752701.3|754718.2|752718.2|754699|752699|14
1641575520000|2022-01-07 17:12:00|754702.8|752702.8|754716.3|752716.3|754719.5|752719.5|754702.3|752702.3|23
1641575530000|2022-01-07 17:12:10|754716.9|752716.9|754728.1|752728.1|754731.8|752731.8|754709.9|752709.9|14
1641575540000|2022-01-07 17:12:20|754730.5|752730.5|754731.9|752731.9|754734.5|752734.5|754726.4|752726.4|13
1641575550000|2022-01-07 17:12:30|754735.1|752735.1|754907.6|752907.6|754907.6|752907.6|754734.8|752734.8|22
1641575560000|2022-01-07 17:12:40|754914.1|752914.1|754893.8|752893.8|754914.1|752914.1|754887.1|752887.1|19
1641575570000|2022-01-07 17:12:50|754889.5|752889.5|754891.3|752891.3|754900.1|752900.1|754888.9|752888.9|11
1641575580000|2022-01-07 17:13:00|754891.2|752891.2|754868|752868|754892.8|752892.8|754866.9|752866.9|16
1641575590000|2022-01-07 17:13:10|754860.7|752860.7|754754.8|752754.8|754871.2|752871.2|754742.7|752742.7|22
1641575600000|2022-01-07 17:13:20|754748.2|752748.2|754775.1|752775.1|754775.8|752775.8|754706.9|752706.9|24
1641575610000|2022-01-07 17:13:30|754787.4|752787.4|754782.4|752782.4|754791.2|752791.2|754746.2|752746.2|13
1641575620000|2022-01-07 17:13:40|754877.6|752877.6|754919|752919|754948|752948|754877.6|752877.6|24
1641575630000|2022-01-07 17:13:50|754939.5|752939.5|754955.1|752955.1|754969.1|752969.1|754931.7|752931.7|27
1641575640000|2022-01-07 17:14:00|754956.1|752956.1|754953.6|752953.6|754972.7|752972.7|754943.5|752943.5|19
1641575650000|2022-01-07 17:14:10|754949.8|752949.8|754943.4|752943.4|754969.3|752969.3|754917.1|752917.1|22
1641575660000|2022-01-07 17:14:20|754944.1|752944.1|754958.7|752958.7|754964.2|752964.2|754927.7|752927.7|26
1641575670000|2022-01-07 17:14:30|754953.5|752953.5|754947|752947|754960.9|752960.9|754914.2|752914.2|28
1641575680000|2022-01-07 17:14:40|754948.2|752948.2|754916.8|752916.8|754948.2|752948.2|754900.1|752900.1|26
1641575690000|2022-01-07 17:14:50|754919.8|752919.8|754917.8|752917.8|754919.8|752919.8|754907.8|752907.8|15
1641575700000|2022-01-07 17:15:00|754914.4|752914.4|754959.2|752959.2|754963.7|752963.7|754898.7|752898.7|15
1641575710000|2022-01-07 17:15:10|754951|752951|754900|752900|754954.7|752954.7|754894.7|752894.7|15
1641575720000|2022-01-07 17:15:20|754889.8|752889.8|754887.5|752887.5|754904.8|752904.8|754880.1|752880.1|15
1641575730000|2022-01-07 17:15:30|754881.9|752881.9|754905.4|752905.4|754905.4|752905.4|754866.8|752866.8|15
1641575740000|2022-01-07 17:15:40|754892.5|752892.5|754906.1|752906.1|754909.3|752909.3|754875.5|752875.5|15
1641575750000|2022-01-07 17:15:50|754904|752904|754896.3|752896.3|754907.2|752907.2|754877.4|752877.4|11
1641575760000|2022-01-07 17:16:00|754890.9|752890.9|754903.6|752903.6|754910.5|752910.5|754888.8|752888.8|10
1641575770000|2022-01-07 17:16:10|754901.6|752901.6|754910.3|752910.3|754915.8|752915.8|754900.5|752900.5|8
1641575780000|2022-01-07 17:16:20|754906.2|752906.2|754909.9|752909.9|754916.6|752916.6|754894|752894|9
1641575790000|2022-01-07 17:16:30|754903.8|752903.8|754887.7|752887.7|754910|752910|754785.2|752785.2|17
1641575800000|2022-01-07 17:16:40|754907.5|752907.5|754905|752905|754920.7|752920.7|754853.4|752853.4|20
1641575810000|2022-01-07 17:16:50|754884.7|752884.7|754871.6|752871.6|754902.3|752902.3|754850|752850|25
1641575820000|2022-01-07 17:17:00|754874.7|752874.7|754881.3|752881.3|754896|752896|754874.7|752874.7|15
1641575830000|2022-01-07 17:17:10|754876.3|752876.3|754833.9|752833.9|754880|752880|754833.9|752833.9|14
1641575840000|2022-01-07 17:17:20|754832.5|752832.5|754823.4|752823.4|754836.1|752836.1|754823.4|752823.4|9
1641575850000|2022-01-07 17:17:30|754829.1|752829.1|754857.6|752857.6|754870|752870|754823.9|752823.9|16
1641575860000|2022-01-07 17:17:40|754859.4|752859.4|754845.9|752845.9|754859.4|752859.4|754845.9|752845.9|17
1641575870000|2022-01-07 17:17:50|754844.1|752844.1|754831.5|752831.5|754854|752854|754820.8|752820.8|10
1641575880000|2022-01-07 17:18:00|754832.8|752832.8|754831|752831|754844.7|752844.7|754824.8|752824.8|12
1641575890000|2022-01-07 17:18:10|754849.9|752849.9|754845.4|752845.4|754852.5|752852.5|754845.4|752845.4|4
1641575900000|2022-01-07 17:18:20|754846.1|752846.1|754826.3|752826.3|754886.9|752886.9|754826.3|752826.3|17
1641575910000|2022-01-07 17:18:30|754829.4|752829.4|754835.3|752835.3|754836.7|752836.7|754813.5|752813.5|19
1641575920000|2022-01-07 17:18:40|754836.8|752836.8|754837.7|752837.7|754851.9|752851.9|754821.5|752821.5|13
1641575930000|2022-01-07 17:18:50|754833.6|752833.6|754819.7|752819.7|754838|752838|754817.5|752817.5|7
1641575940000|2022-01-07 17:19:00|754805.8|752805.8|754865.2|752865.2|754867.4|752867.4|754793.7|752793.7|17
1641575950000|2022-01-07 17:19:10|754862.2|752862.2|754932|752932|754942.5|752942.5|754825.8|752825.8|22
1641575960000|2022-01-07 17:19:20|754930.4|752930.4|754890.4|752890.4|754939|752939|754890.4|752890.4|14
1641575970000|2022-01-07 17:19:30|754883.8|752883.8|754875.5|752875.5|754952.8|752952.8|754874.8|752874.8|24
1641575980000|2022-01-07 17:19:40|754871.9|752871.9|754893.3|752893.3|754902|752902|754861.6|752861.6|14
1641575990000|2022-01-07 17:19:50|754888.2|752888.2|754873.5|752873.5|754888.2|752888.2|754841.7|752841.7|14
1641576000000|2022-01-07 17:20:00|754866.2|752866.2|754892.3|752892.3|754892.3|752892.3|754858.7|752858.7|20
1641576010000|2022-01-07 17:20:10|754871.5|752871.5|754885.2|752885.2|754895.2|752895.2|754871.5|752871.5|12
1641576020000|2022-01-07 17:20:20|754858.8|752858.8|754909.4|752909.4|754954.8|752954.8|754858.8|752858.8|17
1641576030000|2022-01-07 17:20:30|754939.6|752939.6|754928.6|752928.6|754954.2|752954.2|754914.8|752914.8|22
1641576040000|2022-01-07 17:20:40|754940.5|752940.5|754959.1|752959.1|754959.1|752959.1|754925.6|752925.6|17
1641576050000|2022-01-07 17:20:50|754963.4|752963.4|754955.8|752955.8|754964.9|752964.9|754945.5|752945.5|23
1641576060000|2022-01-07 17:21:00|754946.3|752946.3|754944.3|752944.3|754965.2|752965.2|754944.3|752944.3|16
1641576070000|2022-01-07 17:21:10|754948.7|752948.7|754951.8|752951.8|754968.8|753456.4|754456.4|752907.9|24
1641576080000|2022-01-07 17:21:20|754926.1|752926.1|754889.9|752889.9|754953|752953|754889.9|752889.9|16
1641576090000|2022-01-07 17:21:30|754894.4|752894.4|754913|752913|754919.1|752919.1|754837|752837|19
1641576100000|2022-01-07 17:21:40|754896.4|752896.4|754922.2|752922.2|754927|752927|754889.9|752889.9|19
1641576110000|2022-01-07 17:21:50|754917.7|752917.7|754943.1|752943.1|754953.7|752953.7|754907.7|752907.7|18
1641576120000|2022-01-07 17:22:00|754941.9|752941.9|754915.8|752915.8|754941.9|752941.9|754896.7|752896.7|13
1641576130000|2022-01-07 17:22:10|754914.2|752914.2|754881.1|752881.1|754930|752930|754845|752845|21
1641576140000|2022-01-07 17:22:20|754880|752880|754886.2|752886.2|754901.8|752901.8|754862|752862|17
1641576150000|2022-01-07 17:22:30|754886.1|752886.1|754901.3|752901.3|754932.9|752932.9|754886.1|752886.1|19
1641576160000|2022-01-07 17:22:40|754905.1|752905.1|754898.6|752898.6|754924.2|752924.2|754889.9|752889.9|16
1641576170000|2022-01-07 17:22:50|754884|752884|754879.5|752879.5|754911.7|752911.7|754849.5|752849.5|21
1641576180000|2022-01-07 17:23:00|754864.3|752864.3|754890.9|752890.9|754903|752903|754841.4|752841.4|13
1641576190000|2022-01-07 17:23:10|754888.3|752888.3|754866.8|752866.8|754890.5|752890.5|754853.3|752853.3|19
1641576200000|2022-01-07 17:23:20|754868.6|752868.6|754859.1|752859.1|754883.7|752883.7|754852.3|752852.3|17
1641576210000|2022-01-07 17:23:30|754860|752860|754868.5|752868.5|754868.5|752868.5|754823.9|752823.9|23
1641576220000|2022-01-07 17:23:40|754862.5|752862.5|754829.2|752829.2|754862.5|752862.5|754816.6|752816.6|14
1641576230000|2022-01-07 17:23:50|754824.2|752824.2|754830.5|752830.5|754834.9|752834.9|754824.1|752824.1|8
1641576240000|2022-01-07 17:24:00|754827.9|752827.9|754831.4|752831.4|754831.4|752831.4|754817.5|752817.5|12
1641576250000|2022-01-07 17:24:10|754813.7|752813.7|754853.1|752853.1|754875.5|752875.5|754813.7|752813.7|20
1641576260000|2022-01-07 17:24:20|754856.7|752856.7|754857|752857|754862.6|752862.6|754824.4|752824.4|18
1641576270000|2022-01-07 17:24:30|754805.5|752805.5|754858.3|752858.3|754866|752866|754805.5|752805.5|16
1641576280000|2022-01-07 17:24:40|754858.5|752858.5|754938.9|752938.9|754954.2|752954.2|754828.4|752828.4|16
1641576290000|2022-01-07 17:24:50|754932.2|752932.2|754898.3|752898.3|754949.9|752949.9|754884.9|752884.9|22
1641576300000|2022-01-07 17:25:00|754900.6|752900.6|754915.6|752915.6|754915.7|752915.7|754859.5|752859.5|23
1641576310000|2022-01-07 17:25:10|754914.7|752914.7|754917.9|752917.9|754918.9|752918.9|754849|752849|22
1641576320000|2022-01-07 17:25:20|754917.8|752917.8|754895.4|752895.4|754919.7|752919.7|754889.3|752889.3|18
1641576330000|2022-01-07 17:25:30|754885.1|752885.1|754882.9|752882.9|754931.1|752931.1|754864|752864|13
1641576340000|2022-01-07 17:25:40|754906.7|752906.7|754900.1|752900.1|754913|752913|754887.2|752887.2|15
1641576350000|2022-01-07 17:25:50|754910.7|752910.7|754932.5|752932.5|754932.5|752932.5|754901.9|752901.9|11
1641576360000|2022-01-07 17:26:00|754941.3|752941.3|754890|752890|754947|752947|754890|752890|9
1641576370000|2022-01-07 17:26:10|754947.1|752947.1|754944.8|752944.8|754967.5|752967.5|754944.8|752944.8|7
1641576380000|2022-01-07 17:26:20|754965.7|752965.7|754959.7|752959.7|754965.7|752965.7|754956.6|752956.6|12
1641576390000|2022-01-07 17:26:30|754956.6|752956.6|754916.3|752916.3|754960.1|752960.1|754915.3|752915.3|8
1641576400000|2022-01-07 17:26:40|754915.4|752915.4|754941.7|752941.7|754949.4|752949.4|754915.4|752915.4|9
1641576410000|2022-01-07 17:26:50|754946.8|752946.8|754921|752921|754956.1|752956.1|754921|752921|12
1641576420000|2022-01-07 17:27:00|754887.4|752887.4|754875|752875|754903.5|752903.5|754874|752874|15
1641576430000|2022-01-07 17:27:10|754874.9|752874.9|754833.2|752833.2|754884.2|752884.2|754827.3|752827.3|21
1641576440000|2022-01-07 17:27:20|754831|752831|754846.2|752846.2|754872.8|752872.8|754830.1|752830.1|16
1641576450000|2022-01-07 17:27:30|754840.8|752840.8|754869.7|752869.7|754869.7|753357.6|754357.6|752830.9|14
1641576460000|2022-01-07 17:27:40|754894|752894|754842.9|752842.9|754894|752894|754816|752816|17
1641576470000|2022-01-07 17:27:50|754828.7|752828.7|754676|752676|754829.6|752829.6|754667.6|752667.6|18
1641576480000|2022-01-07 17:28:00|754669.7|752669.7|754659|752659|754685.9|752685.9|754629.5|752629.5|15
1641576490000|2022-01-07 17:28:10|754667.6|752667.6|754640.7|752640.7|754672.4|752672.4|754619.3|752619.3|20
1641576500000|2022-01-07 17:28:20|754640.1|752640.1|754529.6|752529.6|754640.1|752640.1|754529.6|752529.6|22
1641576510000|2022-01-07 17:28:30|754516.4|752516.4|754501.4|752501.4|754542.3|752542.3|754468.5|752468.5|30
1641576520000|2022-01-07 17:28:40|754498.3|752498.3|754518.5|752518.5|754561.5|752561.5|754498.3|752498.3|22
1641576530000|2022-01-07 17:28:50|754508.8|752508.8|754540.1|752540.1|754554.8|752554.8|754508.8|752508.8|20
1641576540000|2022-01-07 17:29:00|754543.8|752543.8|754515.9|752515.9|754548|752548|754494.1|752494.1|12
1641576550000|2022-01-07 17:29:10|754530.8|752530.8|754471|752471|754530.8|752530.8|754456|752456|11
1641576560000|2022-01-07 17:29:20|754467.3|752467.3|754488.8|752488.8|754511.4|752511.4|754467.3|752467.3|15
1641576570000|2022-01-07 17:29:30|754498.5|752498.5|754514.3|752514.3|754543.8|752543.8|754458|752458|17
1641576580000|2022-01-07 17:29:40|754536.1|752536.1|754555.7|752555.7|754608.6|752608.6|754513.4|752513.4|16
1641576590000|2022-01-07 17:29:50|754552.5|752552.5|754573|752573|754582.4|752582.4|754548.3|752548.3|14
1641576600000|2022-01-07 17:30:00|754565.6|752565.6|754576.5|752576.5|754602|752602|754565.6|752565.6|18
1641576610000|2022-01-07 17:30:10|754579.7|752579.7|754606.3|752606.3|754612.9|752612.9|754569.6|752569.6|17
1641576620000|2022-01-07 17:30:20|754603|752603|754606.2|752606.2|754609.7|752609.7|754602.4|752602.4|15
1641576630000|2022-01-07 17:30:30|754610|752610|754730.5|752730.5|754737.2|752737.2|754605.6|752605.6|27
1641576640000|2022-01-07 17:30:40|754729.7|752729.7|754718.6|752718.6|754730|752730|754718.4|752718.4|8
1641576650000|2022-01-07 17:30:50|754720.6|752720.6|754725.2|752725.2|754732.8|752732.8|754720.6|752720.6|11
1641576660000|2022-01-07 17:31:00|754725.6|752725.6|754724.9|752724.9|754726.3|752726.3|754723.4|752723.4|7
1641576670000|2022-01-07 17:31:10|754723.5|752723.5|754721.8|752721.8|754723.6|752723.6|754699.7|752699.7|13
1641576680000|2022-01-07 17:31:20|754713.9|752713.9|754762.8|752762.8|754762.8|752762.8|754710.7|752710.7|18
1641576690000|2022-01-07 17:31:30|754777.6|752777.6|754711.7|752711.7|754788.1|752788.1|754711.7|752711.7|25
1641576700000|2022-01-07 17:31:40|754707.3|752707.3|754717.5|752717.5|754720.9|752720.9|754706.4|752706.4|12
1641576710000|2022-01-07 17:31:50|754715.3|752715.3|754720|752720|754730|752730|754714.5|752714.5|13
1641576720000|2022-01-07 17:32:00|754715.2|752715.2|754754.9|752754.9|754767.9|752767.9|754676.7|752676.7|21
1641576730000|2022-01-07 17:32:10|754752.5|752752.5|754753|752753|754776.2|752776.2|754742|752742|18
1641576740000|2022-01-07 17:32:20|754747.4|752747.4|754785.7|752785.7|754799.8|752799.8|754738.2|752738.2|20
1641576750000|2022-01-07 17:32:30|754789.7|752789.7|754782.6|752782.6|754795.3|752795.3|754778.4|752778.4|16
1641576760000|2022-01-07 17:32:40|754788.5|752788.5|754749.7|752749.7|754790.5|752790.5|754743.6|752743.6|21
1641576770000|2022-01-07 17:32:50|754746.9|752746.9|754759.2|752759.2|754766.4|752766.4|754718.5|752718.5|15
1641576780000|2022-01-07 17:33:00|754756.7|752756.7|754749.3|752749.3|754767.4|752767.4|754749.3|752749.3|8
1641576790000|2022-01-07 17:33:10|754751.1|752751.1|754786.6|752786.6|754786.6|752786.6|754750.5|752750.5|9
1641576800000|2022-01-07 17:33:20|754784.2|752784.2|754799.4|752799.4|754811.5|752811.5|754776.8|752776.8|14
1641576810000|2022-01-07 17:33:30|754814.8|752814.8|754776.8|752776.8|754814.8|752814.8|754773.4|752773.4|12
1641576820000|2022-01-07 17:33:40|754776.7|752776.7|754826.3|752826.3|754834.3|752834.3|754774.9|752774.9|17
1641576830000|2022-01-07 17:33:50|754837.4|752837.4|754818.2|752818.2|754841.4|752841.4|754818.2|752818.2|16
1641576840000|2022-01-07 17:34:00|754815.4|752815.4|754831.9|752831.9|754834.5|752834.5|754815.4|752815.4|7
1641576850000|2022-01-07 17:34:10|754831.7|752831.7|754824.8|752824.8|754832.2|752832.2|754816.8|752816.8|21
1641576860000|2022-01-07 17:34:20|754819.2|752819.2|754856|752856|754869.2|752869.2|754819.1|752819.1|22
1641576870000|2022-01-07 17:34:30|754850.4|752850.4|754845.6|752845.6|754868.3|752868.3|754845.6|752845.6|16
1641576880000|2022-01-07 17:34:40|754836.3|752836.3|754819.3|752819.3|754850.1|752850.1|754810.8|752810.8|19
1641576890000|2022-01-07 17:34:50|754823.8|752823.8|754799.5|752799.5|754834.6|752834.6|754795.9|752795.9|18
1641576900000|2022-01-07 17:35:00|754827.9|752827.9|754797.5|752797.5|754834.7|752834.7|754797.5|752797.5|19
1641576910000|2022-01-07 17:35:10|754768|752768|754792.8|752792.8|754820.5|752820.5|754764|752764|22
1641576920000|2022-01-07 17:35:20|754782|752782|754786.9|752786.9|754796.1|752796.1|754774.2|752774.2|18
1641576930000|2022-01-07 17:35:30|754779|752779|754802.6|752802.6|754835.4|752835.4|754773|752773|14
1641576940000|2022-01-07 17:35:40|754801.5|752801.5|754785.5|752785.5|754814.5|752814.5|754763.5|752763.5|14
1641576950000|2022-01-07 17:35:50|754806.4|752806.4|754783.7|752783.7|754826.9|752826.9|754783.7|752783.7|15
1641576960000|2022-01-07 17:36:00|754816.3|752816.3|754754|752754|754816.3|752816.3|754747.9|752747.9|15
1641576970000|2022-01-07 17:36:10|754785|752785|754778.1|752778.1|754785|752785|754747.6|752747.6|14
1641576980000|2022-01-07 17:36:20|754777.6|752777.6|754802.7|752802.7|754810.3|752810.3|754777.6|752777.6|16
1641576990000|2022-01-07 17:36:30|754784|752784|754805.4|752805.4|754809|752809|754784|752784|11
1641577000000|2022-01-07 17:36:40|754804|752804|754820.2|752820.2|754852.7|752852.7|754792|752792|20
1641577010000|2022-01-07 17:36:50|754814.9|752814.9|754837.4|752837.4|754847.2|752847.2|754791.7|752791.7|21
1641577020000|2022-01-07 17:37:00|754842.3|752842.3|754781.6|752781.6|754845.1|752845.1|754781.6|752781.6|20
1641577030000|2022-01-07 17:37:10|754790.8|752790.8|754793.4|752793.4|754821.5|752821.5|754784.6|752784.6|15
1641577040000|2022-01-07 17:37:20|754794.1|752794.1|754781.6|752781.6|754812.9|752812.9|754778.5|752778.5|14
1641577050000|2022-01-07 17:37:30|754787.2|752787.2|754823.4|752823.4|754850.7|752850.7|754780|752780|29
1641577060000|2022-01-07 17:37:40|754824.3|752824.3|754951|752951|754951|752951|754807|752807|20
1641577070000|2022-01-07 17:37:50|754887.5|752887.5|754897|752897|754921.7|752921.7|754843.1|752843.1|22
1641577080000|2022-01-07 17:38:00|754898.5|752898.5|754901.2|752901.2|754914.8|752914.8|754892.1|752892.1|11
1641577090000|2022-01-07 17:38:10|754864.5|752864.5|754887.7|752887.7|754924.3|752924.3|754864.5|752864.5|21
1641577100000|2022-01-07 17:38:20|754899.4|752899.4|754855.4|752855.4|754919.4|752919.4|754832.6|752832.6|17
1641577110000|2022-01-07 17:38:30|754869.3|752869.3|754850.6|752850.6|754869.3|752869.3|754844.6|752844.6|12
1641577120000|2022-01-07 17:38:40|754855.8|752855.8|754843.5|752843.5|754863.7|752863.7|754816.4|752816.4|16
1641577130000|2022-01-07 17:38:50|754848.8|752848.8|754851.7|752851.7|754866.8|752866.8|754831.3|752831.3|11
1641577140000|2022-01-07 17:39:00|754853.8|752853.8|754853|752853|754887.5|752887.5|754819.7|752819.7|15
1641577150000|2022-01-07 17:39:10|754855.5|752855.5|754833.7|752833.7|754856.7|752856.7|754808.8|752808.8|15
1641577160000|2022-01-07 17:39:20|754821.9|752821.9|754852.6|752852.6|754860.4|752860.4|754815.3|752815.3|14
1641577170000|2022-01-07 17:39:30|754850.6|752850.6|754869.9|752869.9|754869.9|752869.9|754843.5|752843.5|11
1641577180000|2022-01-07 17:39:40|754871.7|752871.7|754587.1|752587.1|754878.9|752878.9|754583|752583|22
1641577190000|2022-01-07 17:39:50|754578|752578|754589.9|752589.9|754610.8|752610.8|754565|752565|18
1641577200000|2022-01-07 17:40:00|754576.9|752576.9|754582.2|752582.2|754617.1|752617.1|754556.1|752556.1|24
1641577210000|2022-01-07 17:40:10|754580|752580|754463.1|752463.1|754590|752590|754430|752430|25
1641577220000|2022-01-07 17:40:20|754470.7|752470.7|754235|752235|754470.7|752470.7|754191.9|752191.9|36
1641577230000|2022-01-07 17:40:30|754191.6|752191.6|754088|752088|754222|752651.2|753651.2|752077|34
1641577240000|2022-01-07 17:40:40|754091.6|752091.6|754175.8|752175.8|754212.4|752212.4|754091.6|752091.6|34
1641577250000|2022-01-07 17:40:50|754194.6|752194.6|754190.9|752190.9|754209.9|752209.9|754185.5|752185.5|26
1641577260000|2022-01-07 17:41:00|754188|752188|754184.8|752184.8|754193.5|752193.5|754179.9|752179.9|23
1641577270000|2022-01-07 17:41:10|754181.8|752181.8|754160|752160|754185.7|752185.7|754130.4|752130.4|22
1641577280000|2022-01-07 17:41:20|754138.2|752138.2|754188.6|752188.6|754188.6|752188.6|754116|752116|28
1641577290000|2022-01-07 17:41:30|754148.5|752148.5|754204|752204|754248.7|752248.7|754148.5|752148.5|25
1641577300000|2022-01-07 17:41:40|754219.4|752219.4|754225.5|752225.5|754253.1|752253.1|754180.5|752180.5|32
1641577310000|2022-01-07 17:41:50|754244.3|752244.3|754336|752336|754344.6|752344.6|754244.3|752244.3|21
1641577320000|2022-01-07 17:42:00|754304.2|752304.2|754352.5|752352.5|754375|752375|754296|752296|15
1641577330000|2022-01-07 17:42:10|754346.1|752346.1|754341.1|752341.1|754389.3|752389.3|754310.5|752310.5|17
1641577340000|2022-01-07 17:42:20|754352|752352|754349.1|752349.1|754352.3|752352.3|754330.5|752330.5|18
1641577350000|2022-01-07 17:42:30|754326.8|752326.8|754371.1|752371.1|754384|752384|754324.7|752324.7|17
1641577360000|2022-01-07 17:42:40|754408.8|752408.8|754484.2|752484.2|754512.5|752512.5|754387.7|752387.7|34
1641577370000|2022-01-07 17:42:50|754500|752500|754550.6|752550.6|754574|752574|754463|752463|24
1641577380000|2022-01-07 17:43:00|754546.2|752546.2|754562.5|752562.5|754571.1|752571.1|754498|752498|18
1641577390000|2022-01-07 17:43:10|754542|752542|754547|752547|754559.4|752559.4|754526.2|752526.2|15
1641577400000|2022-01-07 17:43:20|754517.3|752517.3|754474.1|752474.1|754555.4|752555.4|754465.2|752465.2|16
1641577410000|2022-01-07 17:43:30|754489.5|752489.5|754502.6|752502.6|754513.1|752513.1|754489.5|752489.5|16
1641577420000|2022-01-07 17:43:40|754501|752501|754496.3|752496.3|754503.7|752503.7|754468.7|752468.7|18
1641577430000|2022-01-07 17:43:50|754495.5|752495.5|754438.4|752438.4|754500.2|752500.2|754392.4|752392.4|18
1641577440000|2022-01-07 17:44:00|754439.6|752439.6|754430.9|752430.9|754475.7|752475.7|754389.1|752389.1|24
1641577450000|2022-01-07 17:44:10|754417.3|752417.3|754471.3|752471.3|754498.5|752498.5|754416.5|752416.5|23
1641577460000|2022-01-07 17:44:20|754474.6|752474.6|754454.1|752454.1|754512.1|752512.1|754410.2|752410.2|20
1641577470000|2022-01-07 17:44:30|754450.8|752450.8|754452|752452|754452|752452|754399.7|752399.7|14
1641577480000|2022-01-07 17:44:40|754468.4|752468.4|754482.8|752482.8|754486.4|752486.4|754408.1|752408.1|18
1641577490000|2022-01-07 17:44:50|754481.1|752481.1|754439.9|752439.9|754483.5|752483.5|754426.6|752426.6|22
1641577500000|2022-01-07 17:45:00|754444.3|752444.3|754441.9|752441.9|754488.2|752488.2|754418.6|752418.6|14
1641577510000|2022-01-07 17:45:10|754468.1|752468.1|754453.6|752453.6|754493.9|752493.9|754398.6|752398.6|23
1641577520000|2022-01-07 17:45:20|754449|752449|754396.6|752396.6|754449|752449|754378.8|752378.8|27
1641577530000|2022-01-07 17:45:30|754398.9|752398.9|754394.9|752394.9|754405.5|752405.5|754363.5|752363.5|21
1641577540000|2022-01-07 17:45:40|754386.6|752386.6|754367.6|752367.6|754404.1|752404.1|754362.8|752362.8|27
1641577550000|2022-01-07 17:45:50|754367.9|752367.9|754384.5|752384.5|754410.6|752410.6|754365.3|752365.3|24
1641577560000|2022-01-07 17:46:00|754386.3|752386.3|754356.5|752356.5|754415.2|752415.2|754356.5|752356.5|25
1641577570000|2022-01-07 17:46:10|754366.5|752366.5|754339.8|752339.8|754378.9|752378.9|754334|752334|23
1641577580000|2022-01-07 17:46:20|754346.5|752346.5|754333.4|752333.4|754346.5|752346.5|754325.2|752325.2|19
1641577590000|2022-01-07 17:46:30|754333.2|752333.2|753985.6|751985.6|754333.2|752499.8|753499.8|751985.6|29
1641577600000|2022-01-07 17:46:40|753986.3|751986.3|754102.6|752102.6|754189.8|752189.8|753986.3|751986.3|28
1641577610000|2022-01-07 17:46:50|754102.2|752102.2|754147.9|752147.9|754149.4|752149.4|754099.7|752099.7|24
1641577620000|2022-01-07 17:47:00|754149.1|752149.1|754252.8|752252.8|754262.1|752262.1|754133.2|752133.2|26
1641577630000|2022-01-07 17:47:10|754258.1|752258.1|754286|752286|754300.6|752300.6|754258.1|752258.1|26
1641577640000|2022-01-07 17:47:20|754286.2|752286.2|754284.6|752284.6|754299.7|752299.7|754278.2|752278.2|22
1641577650000|2022-01-07 17:47:30|754291.3|752291.3|754265.7|752265.7|754293.2|752293.2|754238.2|752238.2|18
1641577660000|2022-01-07 17:47:40|754250.8|752250.8|754249.5|752249.5|754260.1|752260.1|754217.2|752217.2|23
1641577670000|2022-01-07 17:47:50|754251.8|752251.8|754201.9|752201.9|754277.7|752277.7|754173.5|752173.5|18
1641577680000|2022-01-07 17:48:00|754199.6|752199.6|754191|752191|754207.2|752207.2|754177.5|752177.5|14
1641577690000|2022-01-07 17:48:10|754188.4|752188.4|754106.5|752106.5|754189.9|752189.9|754106.5|752106.5|24
1641577700000|2022-01-07 17:48:20|754121.3|752121.3|754171.6|752171.6|754171.6|752171.6|754114.6|752114.6|14
1641577710000|2022-01-07 17:48:30|754158.2|752158.2|754187.2|752187.2|754213.6|752213.6|754156.3|752156.3|19
1641577720000|2022-01-07 17:48:40|754179.5|752179.5|754209.5|752209.5|754209.9|752209.9|754178.5|752178.5|19
1641577730000|2022-01-07 17:48:50|754214.1|752214.1|754205.4|752205.4|754222.8|752222.8|754187.1|752187.1|19
1641577740000|2022-01-07 17:49:00|754216.5|752216.5|754203|752203|754224.9|752224.9|754181.4|752181.4|20
1641577750000|2022-01-07 17:49:10|754207.1|752207.1|754233.2|752233.2|754233.2|752233.2|754179.1|752179.1|18
1641577760000|2022-01-07 17:49:20|754224.5|752224.5|754237.4|752237.4|754255.9|752255.9|754209.7|752209.7|19
1641577770000|2022-01-07 17:49:30|754241.6|752241.6|754237.9|752237.9|754257|752257|754232.2|752232.2|14
1641577780000|2022-01-07 17:49:40|754221.9|752221.9|754243.8|752243.8|754263|752263|754217|752217|15
1641577790000|2022-01-07 17:49:50|754244|752244|754230|752230|754245|752245|754204.1|752204.1|15
1641577800000|2022-01-07 17:50:00|754260|752260|754236.7|752236.7|754260.7|752260.7|754218|752218|12
1641577810000|2022-01-07 17:50:10|754237.5|752237.5|754106.4|752106.4|754240.4|752240.4|754091.5|752091.5|23
1641577820000|2022-01-07 17:50:20|754102.8|752102.8|754086.9|752086.9|754126.3|752126.3|754063|752063|23
1641577830000|2022-01-07 17:50:30|754112.3|752112.3|754123.6|752123.6|754171.5|752171.5|754111.1|752111.1|24
1641577840000|2022-01-07 17:50:40|754125.3|752125.3|754202.1|752202.1|754208|752208|754125.3|752125.3|20
1641577850000|2022-01-07 17:50:50|754206.7|752206.7|754121.6|752121.6|754206.7|752206.7|754072.9|752072.9|19
1641577860000|2022-01-07 17:51:00|754101.6|752101.6|754130.6|752130.6|754168.8|752168.8|754101.6|752101.6|19
1641577870000|2022-01-07 17:51:10|754138.5|752138.5|754139.9|752139.9|754143.3|752143.3|754135.2|752135.2|20
1641577880000|2022-01-07 17:51:20|754142|752142|754160.7|752160.7|754160.7|752160.7|754124.8|752124.8|14
1641577890000|2022-01-07 17:51:30|754161.5|752161.5|754173.9|752173.9|754203.7|752203.7|754103.2|752103.2|16
1641577900000|2022-01-07 17:51:40|754180|752180|754158.7|752158.7|754180|752180|754144.1|752144.1|16
1641577910000|2022-01-07 17:51:50|754166.2|752166.2|754140|752140|754166.2|752166.2|754140|752140|9
1641577920000|2022-01-07 17:52:00|754137.6|752137.6|754175.5|752175.5|754179.7|752179.7|754137.6|752137.6|11
1641577930000|2022-01-07 17:52:10|754182.2|752182.2|754173.1|752173.1|754192.5|752192.5|754132.1|752132.1|10
1641577940000|2022-01-07 17:52:20|754187.2|752187.2|754137|752137|754187.2|752187.2|754124.2|752124.2|12
1641577950000|2022-01-07 17:52:30|754164.1|752164.1|754235.8|752235.8|754257.5|752257.5|754147.7|752147.7|21
1641577960000|2022-01-07 17:52:40|754247.1|752247.1|754186.1|752186.1|754247.1|752247.1|754168.7|752168.7|22
1641577970000|2022-01-07 17:52:50|754181|752181|754182.4|752182.4|754193.6|752193.6|754173.5|752173.5|12
1641577980000|2022-01-07 17:53:00|754186.7|752186.7|754147.3|752147.3|754187.4|752187.4|754113.2|752113.2|13
1641577990000|2022-01-07 17:53:10|754148.3|752148.3|754167.2|752167.2|754171.8|752171.8|754121.6|752121.6|15
1641578000000|2022-01-07 17:53:20|754162|752162|754177.2|752177.2|754215|752215|754128.9|752128.9|17
1641578010000|2022-01-07 17:53:30|754171|752171|754108.7|752108.7|754177.3|752177.3|754108.7|752108.7|13
1641578020000|2022-01-07 17:53:40|754118.8|752118.8|754139.2|752139.2|754159.9|752159.9|754113.8|752113.8|14
1641578030000|2022-01-07 17:53:50|754131.7|752131.7|754149.1|752149.1|754165.7|752165.7|754122.9|752122.9|20
1641578040000|2022-01-07 17:54:00|754134.6|752134.6|754090.5|752090.5|754134.6|752134.6|754059.5|752059.5|21
1641578050000|2022-01-07 17:54:10|754086.8|752086.8|754096.3|752096.3|754097.3|752097.3|754071.6|752071.6|17
1641578060000|2022-01-07 17:54:20|754083.5|752083.5|754087.1|752087.1|754113.2|752113.2|754050.4|752050.4|15
1641578070000|2022-01-07 17:54:30|754063.6|752063.6|754101.8|752101.8|754105|752105|754061|752061|17
1641578080000|2022-01-07 17:54:40|754111.2|752111.2|754077.1|752077.1|754111.2|752111.2|754068.3|752068.3|14
1641578090000|2022-01-07 17:54:50|754074|752074|754083.4|752083.4|754110.5|752110.5|754074|752074|20
1641578100000|2022-01-07 17:55:00|754098.2|752098.2|754100.1|752100.1|754119.7|752119.7|754086|752086|20
1641578110000|2022-01-07 17:55:10|754097.4|752097.4|754129.1|752129.1|754194.5|752194.5|754097.4|752097.4|21
1641578120000|2022-01-07 17:55:20|754133.3|752133.3|754164|752164|754177.2|752177.2|754131|752131|24
1641578130000|2022-01-07 17:55:30|754142.4|752142.4|754158.2|752158.2|754182.9|752182.9|754127.3|752127.3|24
1641578140000|2022-01-07 17:55:40|754158.8|752158.8|754174.8|752174.8|754193|752193|754120.9|752120.9|22
1641578150000|2022-01-07 17:55:50|754169.4|752169.4|754155.8|752155.8|754177.2|752177.2|754155.8|752155.8|7
1641578160000|2022-01-07 17:56:00|754154|752154|754159.4|752159.4|754167.6|752167.6|754147.7|752147.7|11
1641578170000|2022-01-07 17:56:10|754164.5|752164.5|754148.1|752148.1|754168.9|752168.9|754133.2|752133.2|11
1641578180000|2022-01-07 17:56:20|754150.4|752150.4|754159.2|752159.2|754170.4|752170.4|754150.1|752150.1|13
1641578190000|2022-01-07 17:56:30|754168.8|752168.8|754156.6|752156.6|754168.8|752168.8|754153.6|752153.6|16
1641578200000|2022-01-07 17:56:40|754153.5|752153.5|754149.6|752149.6|754164.4|752164.4|754147.2|752147.2|7
1641578210000|2022-01-07 17:56:50|754163.5|752163.5|754184.5|752184.5|754194.6|752194.6|754152.6|752152.6|13
1641578220000|2022-01-07 17:57:00|754194.3|752194.3|754169.5|752169.5|754194.3|752194.3|754155.2|752155.2|13
1641578230000|2022-01-07 17:57:10|754145.2|752145.2|754168.2|752168.2|754195|752195|754145.2|752145.2|9
1641578240000|2022-01-07 17:57:20|754173.7|752173.7|754181.4|752181.4|754184.9|752184.9|754173.7|752173.7|13
1641578250000|2022-01-07 17:57:30|754181.1|752181.1|754165.7|752165.7|754181.1|752181.1|754123.3|752123.3|10
1641578260000|2022-01-07 17:57:40|754185|752185|754165.6|752165.6|754192.2|752192.2|754155.4|752155.4|11
1641578270000|2022-01-07 17:57:50|754164.8|752164.8|754150.6|752150.6|754190.8|752190.8|754148.4|752148.4|5
1641578280000|2022-01-07 17:58:00|754146.4|752146.4|754176.3|752176.3|754213.7|752213.7|754144.4|752144.4|19
1641578290000|2022-01-07 17:58:10|754171.2|752171.2|754177.9|752177.9|754200.5|752200.5|754126.7|752126.7|13
1641578300000|2022-01-07 17:58:20|754168.8|752168.8|754154.6|752154.6|754168.8|752168.8|754154.1|752154.1|6
1641578310000|2022-01-07 17:58:30|754154.5|752154.5|754156.2|752156.2|754186.4|752186.4|754150.6|752150.6|8
1641578320000|2022-01-07 17:58:40|754160.4|752160.4|754157.9|752157.9|754193.7|752193.7|754132.3|752132.3|14
1641578330000|2022-01-07 17:58:50|754156.5|752156.5|754232.5|752232.5|754232.5|752232.5|754156.2|752156.2|13
1641578340000|2022-01-07 17:59:00|754216.5|752216.5|754216.5|752216.5|754216.5|752216.5|754216.5|752216.5|1
1641798060000|2022-01-10 07:01:00|753906.1|751906.1|753855.1|751855.1|753952.1|751952.1|753841.2|751841.2|41
1641798070000|2022-01-10 07:01:10|753840.7|751840.7|753848|751848|753885.1|751885.1|753829.9|751829.9|37
1641798080000|2022-01-10 07:01:20|753344.9|752344.9|753797.9|751797.9|753880.7|752348.1|753311.8|751791.2|31
1641798090000|2022-01-10 07:01:30|753791.1|751791.1|753290.4|752290.4|753835|752312.1|753287.9|751777.3|34
1641798100000|2022-01-10 07:01:40|753296.2|752296.2|753517.4|751517.4|753645|752297.7|752976.9|751434.3|37
1641798110000|2022-01-10 07:01:50|753518.1|751518.1|753517.2|751517.2|753542.1|751542.1|753503.5|751503.5|37
1641798120000|2022-01-10 07:02:00|753517|751517|753036.7|752036.7|753612.8|752069.7|753025.5|751500.4|34
1641798130000|2022-01-10 07:02:10|753037.2|752037.2|753525.7|751525.7|753559.6|752038.4|753016.7|751521.9|27
1641798140000|2022-01-10 07:02:20|753521.4|751521.4|753039.4|752039.4|753552.4|752058.3|753013.1|751489.1|31
1641798150000|2022-01-10 07:02:30|753036.8|752036.8|753818.9|751818.9|753818.9|752054.3|753036.8|751526.2|34
1641798160000|2022-01-10 07:02:40|753832.5|751832.5|753894.8|751894.8|754072.7|752072.7|753821.3|751821.3|40
1641798170000|2022-01-10 07:02:50|753870|751870|754107.6|752107.6|754107.6|752107.6|753860.2|751860.2|34
1641798180000|2022-01-10 07:03:00|754156.2|752156.2|754085.7|752085.7|754186.6|752603.8|753603.8|752046.5|40
1641798190000|2022-01-10 07:03:10|754056.7|752056.7|754057.1|752057.1|754064.8|752064.8|754041.8|752041.8|28
1641798200000|2022-01-10 07:03:20|754057.2|752057.2|753528.6|752528.6|754062.4|752534.9|753516.8|752015.1|27
1641798210000|2022-01-10 07:03:30|754070.5|752070.5|754016.3|752016.3|754070.5|752562.9|753489.5|751991.1|22
1641798220000|2022-01-10 07:03:40|754005.7|752005.7|753844|751844|754026.8|752524|753478.4|751844|27
1641798230000|2022-01-10 07:03:50|753854.1|751854.1|753786.2|751786.2|753879.2|751879.2|753642.8|751642.8|35
1641798240000|2022-01-10 07:04:00|753783.5|751783.5|753888|751888|753934.6|751934.6|753783.5|751783.5|37
1641798250000|2022-01-10 07:04:10|753897.8|751897.8|753722.4|751722.4|753910|751910|753722.4|751722.4|37
1641798260000|2022-01-10 07:04:20|753734.8|751734.8|753876.9|751876.9|753876.9|751876.9|753608.2|751608.2|37
1641798270000|2022-01-10 07:04:30|753872.1|751872.1|753841|751841|753872.3|751872.3|753828.3|751828.3|31
1641798280000|2022-01-10 07:04:40|753840.8|751840.8|753598.9|751598.9|753854.4|751854.4|753582.5|751582.5|37
1641798290000|2022-01-10 07:04:50|753603.4|751603.4|753867.3|751867.3|753877.1|751877.1|753591.8|751591.8|36
1641798300000|2022-01-10 07:05:00|753858.2|751858.2|753801.9|751801.9|753858.2|751858.2|753639.2|751639.2|37
1641798310000|2022-01-10 07:05:10|753794.7|751794.7|753850.7|751850.7|753884.5|751884.5|753794.7|751794.7|32
1641798320000|2022-01-10 07:05:20|753849.3|751849.3|753934.7|751934.7|753944.2|751944.2|753849.3|751849.3|35
1641798330000|2022-01-10 07:05:30|753933.1|751933.1|753931.4|751931.4|753933.6|752393.2|753393.2|751888.7|31
1641798340000|2022-01-10 07:05:40|753913.6|751913.6|753597.8|751597.8|753931.1|751931.1|753552.1|751552.1|38
1641798350000|2022-01-10 07:05:50|753541.9|751541.9|753561.2|751561.2|753594.5|752053.1|753049.4|751529.7|36
1641798360000|2022-01-10 07:06:00|753552.1|751552.1|753633.1|751633.1|753693|752062|753005.9|751548.8|36
1641798370000|2022-01-10 07:06:10|753629.5|751629.5|752991.5|751991.5|753650.7|752028.9|752991.5|751500.6|33
1641798380000|2022-01-10 07:06:20|753004.8|752004.8|753715|751715|753820.3|752004.8|753001.3|751600.5|32
1641798390000|2022-01-10 07:06:30|753686|751686|753712.2|751712.2|753814|751814|753684.8|751684.8|33
1641798400000|2022-01-10 07:06:40|753711.8|751711.8|753676.8|751676.8|753729.2|751729.2|753662.9|751662.9|26
1641798410000|2022-01-10 07:06:50|753688.8|751688.8|753525|751525|753715|752031.5|753012.6|751512.5|29
1641798420000|2022-01-10 07:07:00|753529.2|751529.2|753536.8|751536.8|753544.9|752054.1|753011.2|751500.1|28
1641798430000|2022-01-10 07:07:10|753536.5|751536.5|753010.2|752010.2|753536.5|752031.8|752983.3|751522.8|20
1641798440000|2022-01-10 07:07:20|753012.5|752012.5|753029.3|752029.3|753556.9|752057.4|753004.2|751511.6|32
1641798450000|2022-01-10 07:07:30|753037.4|752037.4|753037.8|752037.8|753665|752060.8|753036.9|751538.9|34
1641798460000|2022-01-10 07:07:40|753039.5|752039.5|752998.4|751998.4|753039.5|752039.5|752990.5|751990.5|15
1641798470000|2022-01-10 07:07:50|752999.3|751999.3|753060.8|752060.8|753655.2|752128.2|752998.4|751562.8|28
1641798480000|2022-01-10 07:08:00|753058.8|752058.8|753693.3|751693.3|753701.4|752074.9|753056.4|751598.8|21
1641798490000|2022-01-10 07:08:10|753694.5|751694.5|753703.7|751703.7|753706.8|751706.8|753678.8|751678.8|22
1641798500000|2022-01-10 07:08:20|753707|751707|753766.3|751766.3|753785.8|751785.8|753703.6|751703.6|31
1641798510000|2022-01-10 07:08:30|753795.7|751795.7|753780.2|751780.2|753797.5|752152.5|753142.8|751642|32
1641798520000|2022-01-10 07:08:40|753780.4|751780.4|753601.7|751601.7|753799.7|752255.9|753243.8|751589.7|29
1641798530000|2022-01-10 07:08:50|753603.6|751603.6|753020.4|752020.4|753603.6|752027.1|752987.3|751506.5|34
1641798540000|2022-01-10 07:09:00|753020.6|752020.6|753018|752018|753576.8|752074.7|753018|751576.8|32
1641798550000|2022-01-10 07:09:10|753013.1|752013.1|753677.1|751677.1|753721.1|752056.5|753010.5|751531.4|34
1641798560000|2022-01-10 07:09:20|753674|751674|753663|751663|753737.9|751737.9|753635.7|751635.7|31
1641798570000|2022-01-10 07:09:30|753664.9|751664.9|753549.8|751549.8|753823.4|752274.9|753265|751535.1|29
1641798580000|2022-01-10 07:09:40|753560.2|751560.2|753778.9|751778.9|753778.9|751778.9|753560.2|751560.2|32
1641798590000|2022-01-10 07:09:50|753783|751783|753798.9|751798.9|753809.5|751809.5|753708.8|751708.8|35
1641798600000|2022-01-10 07:10:00|753707.2|751707.2|753749.2|751749.2|753777.2|752270.8|753257.6|751701.2|31
1641798610000|2022-01-10 07:10:10|753750.7|751750.7|753779|751779|753787.9|752271.4|753271.4|751742.9|34
1641798620000|2022-01-10 07:10:20|753761.9|751761.9|753833.8|751833.8|753833.8|751833.8|753761.9|751761.9|28
1641798630000|2022-01-10 07:10:30|753837.1|751837.1|753716.1|751716.1|753863.2|751863.2|753708.1|751708.1|24
1641798640000|2022-01-10 07:10:40|753733.5|751733.5|753589.1|751589.1|753746.7|752079|753079|751454.4|36
1641798650000|2022-01-10 07:10:50|753592.5|751592.5|753553.2|751553.2|753629.7|751629.7|753546.6|751546.6|30
1641798660000|2022-01-10 07:11:00|753494.7|751494.7|753442.7|751442.7|753514.8|751967.1|752966.9|751442.7|29
1641798670000|2022-01-10 07:11:10|753462.7|751462.7|753490.1|751490.1|753633.9|751633.9|753420.1|751420.1|36
1641798680000|2022-01-10 07:11:20|753495.8|751495.8|753509.4|751509.4|753574.5|751574.5|753482.9|751482.9|30
1641798690000|2022-01-10 07:11:30|753514.9|751514.9|753683.3|751683.3|753683.3|751683.3|753419.2|751419.2|32
1641798700000|2022-01-10 07:11:40|753670.6|751670.6|753652.4|751652.4|753687.4|751687.4|753635.5|751635.5|31
1641798710000|2022-01-10 07:11:50|753652.9|751652.9|753604.4|751604.4|753682.7|751682.7|753600.6|751600.6|28
1641798720000|2022-01-10 07:12:00|753604.6|751604.6|753625.3|751625.3|753627.1|752113.6|753113.6|751586.5|31
1641798730000|2022-01-10 07:12:10|753619.5|751619.5|753633.2|751633.2|753633.2|751633.2|753606.7|751606.7|28
1641798740000|2022-01-10 07:12:20|753630.7|751630.7|753456.1|751456.1|753635.2|751969|752969|751456|31
1641798750000|2022-01-10 07:12:30|753465|751465|753559|751559|753620.9|752113|753113|751461.2|32
1641798760000|2022-01-10 07:12:40|753465.9|751465.9|753467.5|751467.5|753509.3|751509.3|753439.7|751439.7|34
1641798770000|2022-01-10 07:12:50|753475.5|751475.5|753462.1|751462.1|753488.2|751987|752987|751441|22
1641798780000|2022-01-10 07:13:00|753455.7|751455.7|753534|751534|753540|751540|753294.4|751294.4|38
1641798790000|2022-01-10 07:13:10|753559.9|751559.9|753679.2|751679.2|753680.6|751680.6|753559.9|751559.9|35
1641798800000|2022-01-10 07:13:20|753672.5|751672.5|753768.3|751768.3|753806.8|751806.8|753665.6|751665.6|36
1641798810000|2022-01-10 07:13:30|753769.7|751769.7|753862.6|751862.6|753875.2|751875.2|753752.3|751752.3|38
1641798820000|2022-01-10 07:13:40|753805.9|751805.9|754005.7|752005.7|754037.7|752037.7|753752|751752|29
1641798830000|2022-01-10 07:13:50|754011|752011|754031|752031|754031|752513.6|753500.9|751908.2|36
1641798840000|2022-01-10 07:14:00|753513.7|752513.7|754007|752007|754082.2|752526.8|753505|751989.2|35
1641798850000|2022-01-10 07:14:10|753983.8|751983.8|753841.5|751841.5|753991.6|752486.8|753486.8|751743.9|37
1641798860000|2022-01-10 07:14:20|753856.4|751856.4|753898.8|751898.8|753954.9|751954.9|753846.1|751846.1|34
1641798870000|2022-01-10 07:14:30|753894.2|751894.2|753875.5|751875.5|753907.8|751907.8|753865.9|751865.9|30
1641798880000|2022-01-10 07:14:40|753883.3|751883.3|753818|751818|753883.3|751883.3|753802.7|751802.7|35
1641798890000|2022-01-10 07:14:50|753825.4|751825.4|753782.9|751782.9|753825.4|751825.4|753765.3|751765.3|27
1641798900000|2022-01-10 07:15:00|753774.2|751774.2|753584.3|751584.3|753793|752294.4|753294.4|751553|37
1641798910000|2022-01-10 07:15:10|753588.7|751588.7|753561.9|751561.9|753647.5|751647.5|753537.4|751537.4|37
1641798920000|2022-01-10 07:15:20|753571.9|751571.9|754157.2|752157.2|754221.4|752221.4|753552.9|751552.9|35
1641798930000|2022-01-10 07:15:30|754149.7|752149.7|754191.4|752191.4|754231.7|752677|753677|752116.2|39
1641798940000|2022-01-10 07:15:40|754202.2|752202.2|754193|752193|754220.7|752220.7|754158.3|752158.3|36
1641798950000|2022-01-10 07:15:50|754211.2|752211.2|754279.2|752279.2|754286.8|752697.7|753691.1|752173.2|37
1641798960000|2022-01-10 07:16:00|754283.1|752283.1|754063|752063|754399.7|752399.7|754062.2|752062.2|39
1641798970000|2022-01-10 07:16:10|754040.5|752040.5|753924.7|751924.7|754040.5|752040.5|753910.6|751910.6|40
1641798980000|2022-01-10 07:16:20|753909.5|751909.5|754244.8|752244.8|754254.7|752345.5|753345.5|751774.9|40
1641798990000|2022-01-10 07:16:30|754252.9|752252.9|754181.1|752181.1|754333.2|752333.2|754165.5|752165.5|40
1641799000000|2022-01-10 07:16:40|754181|752181|754193.2|752193.2|754246.2|752246.2|754181|752181|39
1641799010000|2022-01-10 07:16:50|754151|752151|754151.5|752151.5|754171.5|752171.5|754143.5|752143.5|36
1641799020000|2022-01-10 07:17:00|754151.4|752151.4|753602.2|752602.2|754151.5|752602.2|753602.2|752042.1|39
1641799030000|2022-01-10 07:17:10|753610.2|752610.2|754242.8|752242.8|754242.8|752610.2|753610.2|752106|35
1641799040000|2022-01-10 07:17:20|754237.8|752237.8|754269.1|752269.1|754269.1|752269.1|754167.9|752167.9|36
1641799050000|2022-01-10 07:17:30|754263.4|752263.4|754252.4|752252.4|754283.3|752283.3|754240.9|752240.9|37
1641799060000|2022-01-10 07:17:40|754254.5|752254.5|754143.6|752143.6|754258.3|752258.3|754134.3|752134.3|38
1641799070000|2022-01-10 07:17:50|754137.8|752137.8|754025.6|752025.6|754144.3|752144.3|754007|752007|37
1641799080000|2022-01-10 07:18:00|754042.6|752042.6|754047.1|752047.1|754070.6|752070.6|754010.5|752010.5|39
1641799090000|2022-01-10 07:18:10|754044.7|752044.7|754061.7|752061.7|754065.6|752065.6|754033.5|752033.5|38
1641799100000|2022-01-10 07:18:20|754058.7|752058.7|754048.1|752048.1|754080.1|752080.1|754047.4|752047.4|31
1641799110000|2022-01-10 07:18:30|754045.5|752045.5|753933|751933|754045.5|752537.5|753537.5|751925.8|30
1641799120000|2022-01-10 07:18:40|753944.9|751944.9|753771.5|751771.5|753952.6|752394.1|753394.1|751770.3|38
1641799130000|2022-01-10 07:18:50|753773.5|751773.5|753746.2|751746.2|753783.9|752245.5|753245.5|751730|33
1641799140000|2022-01-10 07:19:00|753749.4|751749.4|753832.9|751832.9|753833.2|752253|753253|751740.5|35
1641799150000|2022-01-10 07:19:10|753838.4|751838.4|753715.7|751715.7|753876.6|751876.6|753680.1|751680.1|39
1641799160000|2022-01-10 07:19:20|753721.5|751721.5|753802.3|751802.3|753827.5|751827.5|753706.3|751706.3|34
1641799170000|2022-01-10 07:19:30|753801|751801|753547.9|751547.9|753801|751801|753519.1|751519.1|32
1641799180000|2022-01-10 07:19:40|753555|751555|753504|751504|753555|751555|753470.7|751470.7|35
1641799190000|2022-01-10 07:19:50|753502|751502|753495.4|751495.4|753517|751517|753347.9|751347.9|36
1641799200000|2022-01-10 07:20:00|753502.2|751502.2|753424.8|751424.8|753521.1|751521.1|753424.8|751424.8|37
1641799210000|2022-01-10 07:20:10|753399|751399|753627.8|751627.8|753638.9|751638.9|753399|751399|39
1641799220000|2022-01-10 07:20:20|753620.1|751620.1|753595.5|751595.5|753651.7|751651.7|753572.4|751572.4|36
1641799230000|2022-01-10 07:20:30|753593.2|751593.2|753694.3|751694.3|753694.3|751694.3|753580.5|751580.5|32
1641799240000|2022-01-10 07:20:40|753693.8|751693.8|753687.1|751687.1|753753.6|751753.6|753687.1|751687.1|35
1641799250000|2022-01-10 07:20:50|753701|751701|753720.5|751720.5|753732|751732|753688.6|751688.6|31
1641799260000|2022-01-10 07:21:00|753710.6|751710.6|753680.4|751680.4|753726.4|751726.4|753652.1|751652.1|34
1641799270000|2022-01-10 07:21:10|753689.3|751689.3|753671.3|751671.3|753689.8|751689.8|753649.5|751649.5|37
1641799280000|2022-01-10 07:21:20|753671|751671|753218.2|751218.2|753672|751672|753218.2|751218.2|34
1641799290000|2022-01-10 07:21:30|753232.9|751232.9|753332|751332|753334.3|751334.3|753204|751204|40
1641799300000|2022-01-10 07:21:40|753340.8|751340.8|753416.6|751416.6|753469.9|751469.9|753316.6|751316.6|36
1641799310000|2022-01-10 07:21:50|753420.9|751420.9|753382|751382|753441|751441|753366.3|751366.3|39
1641799320000|2022-01-10 07:22:00|753379.2|751379.2|753379|751379|753399.9|751399.9|753349|751349|39
1641799330000|2022-01-10 07:22:10|753383.3|751383.3|753474.7|751474.7|753474.7|751474.7|753344.8|751344.8|39
1641799340000|2022-01-10 07:22:20|753475.6|751475.6|753416.5|751416.5|753483.4|751483.4|753416.5|751416.5|36
1641799350000|2022-01-10 07:22:30|753419.1|751419.1|753430.7|751430.7|753448.9|751448.9|753412.5|751412.5|31
1641799360000|2022-01-10 07:22:40|753457.7|751457.7|753522.5|751522.5|753541.1|751541.1|753455.9|751455.9|37
1641799370000|2022-01-10 07:22:50|753527.7|751527.7|753069.7|751069.7|753559|751559|753057.7|751057.7|40
1641799380000|2022-01-10 07:23:00|753086.5|751086.5|752997.5|750997.5|753101.9|751101.9|752960.7|750960.7|39
1641799390000|2022-01-10 07:23:10|752987.7|750987.7|752939.6|750939.6|753005.6|751005.6|752931.2|750931.2|36
1641799400000|2022-01-10 07:23:20|752946.5|750946.5|752899.7|750899.7|753008|751008|752880.1|750880.1|39
1641799410000|2022-01-10 07:23:30|752901.8|750901.8|752794.4|750794.4|752901.8|750901.8|752718.8|750718.8|39
1641799420000|2022-01-10 07:23:40|752793.2|750793.2|752756.8|750756.8|752798.2|750798.2|752675.4|750675.4|38
1641799430000|2022-01-10 07:23:50|752777.8|750777.8|752739.6|750739.6|752799.7|750799.7|752676.2|750676.2|37
1641799440000|2022-01-10 07:24:00|752751.8|750751.8|752826.4|750826.4|752835.2|750835.2|752745.7|750745.7|40
1641799450000|2022-01-10 07:24:10|752829|750829|752657.7|750657.7|752829|750829|752646.9|750646.9|39
1641799460000|2022-01-10 07:24:20|752650.8|750650.8|752785.3|750785.3|752802.2|750802.2|752650.8|750650.8|33
1641799470000|2022-01-10 07:24:30|752779|750779|752796.3|750796.3|752828|750828|752779|750779|37
1641799480000|2022-01-10 07:24:40|752813.9|750813.9|752817.7|750817.7|752851.7|750851.7|752790.9|750790.9|36
1641799490000|2022-01-10 07:24:50|752813.8|750813.8|752854.3|750854.3|752854.3|750854.3|752813.8|750813.8|35
1641799500000|2022-01-10 07:25:00|752919.7|750919.7|753004.1|751004.1|753008.8|751008.8|752890.1|750890.1|39
1641799510000|2022-01-10 07:25:10|753002.4|751002.4|753014.3|751014.3|753014.5|751014.5|752990|750990|39
1641799520000|2022-01-10 07:25:20|752997.7|750997.7|753047.3|751047.3|753052.8|751510.1|752498.4|750992.6|34
1641799530000|2022-01-10 07:25:30|753050.3|751050.3|753040.6|751040.6|753055.9|751548.5|752532.3|751039.7|33
1641799540000|2022-01-10 07:25:40|753041.3|751041.3|752536|751536|753059.3|751554.1|752536|751035.6|30
1641799550000|2022-01-10 07:25:50|752530.3|751530.3|753054.5|751054.5|753061.6|751557.7|752524.9|751046.9|28
1641799560000|2022-01-10 07:26:00|753048.6|751048.6|753149.5|751149.5|753151.4|751656.5|752560.4|751040|36
1641799570000|2022-01-10 07:26:10|753150.2|751150.2|753304|751304|753316.2|751760.5|752760.5|751148.4|40
1641799580000|2022-01-10 07:26:20|753299.2|751299.2|752833.6|751833.6|753360|751855.9|752833.6|751290.5|39
1641799590000|2022-01-10 07:26:30|753342.6|751342.6|753271.8|751271.8|753355.2|751836.5|752836.5|751255.2|39
1641799600000|2022-01-10 07:26:40|753264.3|751264.3|753350.2|751350.2|753357.9|751357.9|753264.3|751264.3|35
1641799610000|2022-01-10 07:26:50|753326.7|751326.7|753107.8|751107.8|753337.8|751816.1|752795.2|751086.5|34
1641799620000|2022-01-10 07:27:00|753110|751110|753185.2|751185.2|753194.2|751667.3|752665.2|751106.4|34
1641799630000|2022-01-10 07:27:10|753176.9|751176.9|752695.6|751695.6|753202.9|751717.5|752687|751174.3|35
1641799640000|2022-01-10 07:27:20|752678.2|751678.2|753424.5|751424.5|753424.5|751764|752678.2|751246.7|28
1641799650000|2022-01-10 07:27:30|753412.1|751412.1|753461.5|751461.5|753462.1|751462.1|753412.1|751412.1|34
1641799660000|2022-01-10 07:27:40|753457.7|751457.7|753414.6|751414.6|753465.1|751465.1|753350|751350|37
1641799670000|2022-01-10 07:27:50|753413.2|751413.2|753393.9|751393.9|753455.9|751455.9|753384|751384|34
1641799680000|2022-01-10 07:28:00|753407.4|751407.4|753423.8|751423.8|753423.8|751423.8|753373.8|751373.8|32
1641799690000|2022-01-10 07:28:10|753422.4|751422.4|753391.2|751391.2|753422.4|751929.4|752929.4|751385.6|34
1641799700000|2022-01-10 07:28:20|753390.1|751390.1|753396.1|751396.1|753402.3|751402.3|753384.9|751384.9|36
1641799710000|2022-01-10 07:28:30|753405.3|751405.3|753401.7|751401.7|753414.7|751414.7|753384.1|751384.1|35
1641799720000|2022-01-10 07:28:40|753411.1|751411.1|753471.6|751471.6|753500.2|752002.9|752910|751393.5|34
1641799730000|2022-01-10 07:28:50|753492.4|751492.4|753540.8|751540.8|753567.6|751567.6|753484.4|751484.4|32
1641799740000|2022-01-10 07:29:00|753544.5|751544.5|753075.8|752075.8|753574.9|752084.5|753074|751516.8|34
1641799750000|2022-01-10 07:29:10|753084.5|752084.5|753542.5|751542.5|753559.9|752084.5|753044.1|751542.5|30
1641799760000|2022-01-10 07:29:20|753546.7|751546.7|753077.2|752077.2|753566.4|752092.9|753050.6|751513|31
1641799770000|2022-01-10 07:29:30|753069.9|752069.9|753119|752119|753596|752120.7|753053.1|751596|28
1641799780000|2022-01-10 07:29:40|753123.7|752123.7|753114.3|752114.3|753135.5|752135.5|753092.2|752092.2|34
1641799790000|2022-01-10 07:29:50|753115.5|752115.5|753333.9|751333.9|753352.7|752115.9|752860.3|751333.9|28
1641799800000|2022-01-10 07:30:00|753298|751298|753405.6|751405.6|753405.6|751405.6|753298|751298|39
1641799810000|2022-01-10 07:30:10|753406|751406|753379.4|751379.4|753413.8|751413.8|753352.9|751352.9|36
1641799820000|2022-01-10 07:30:20|753381|751381|753422.7|751422.7|753508.5|751508.5|753368.3|751368.3|35
1641799830000|2022-01-10 07:30:30|753426.6|751426.6|753355.7|751355.7|753427.1|751858.1|752858.1|751320.3|34
1641799840000|2022-01-10 07:30:40|753366.1|751366.1|753092.3|751092.3|753366.1|751366.1|753092.3|751092.3|39
1641799850000|2022-01-10 07:30:50|753098.2|751098.2|753156.8|751156.8|753172.9|751172.9|753093.8|751093.8|35
1641799860000|2022-01-10 07:31:00|753183.8|751183.8|752586.3|751586.3|753236.1|751735.7|752578.7|751088.7|32
1641799870000|2022-01-10 07:31:10|752577.4|751577.4|752976.4|750976.4|753032|751577.4|752562.7|750969.6|33
1641799880000|2022-01-10 07:31:20|752974.6|750974.6|753095|751095|753131.6|751534.8|752534.8|750944.5|35
1641799890000|2022-01-10 07:31:30|753086.3|751086.3|753063.3|751063.3|753087.6|751620.2|752537.3|751038.5|35
1641799900000|2022-01-10 07:31:40|753059.7|751059.7|753021.5|751021.5|753125.6|751125.6|753013.9|751013.9|36
1641799910000|2022-01-10 07:31:50|753019.7|751019.7|752861.3|750861.3|753041.9|751505.2|752341.4|750780.1|39
1641799920000|2022-01-10 07:32:00|752861|750861|752259.7|751259.7|752868.3|751279.2|752233.8|750772.6|38
1641799930000|2022-01-10 07:32:10|752258.5|751258.5|752535.2|750535.2|752852|751347.5|752052.8|750535.2|37
1641799940000|2022-01-10 07:32:20|752549.4|750549.4|752655.6|750655.6|752674.2|750674.2|752549.4|750549.4|38
1641799950000|2022-01-10 07:32:30|752619.1|750619.1|752596.3|750596.3|752658.9|751138.3|752084.7|750539.8|40
1641799960000|2022-01-10 07:32:40|752612.7|750612.7|752098.3|751098.3|752678.9|751199|752098.3|750592.9|32
1641799970000|2022-01-10 07:32:50|752101.5|751101.5|752590.9|750590.9|752617.6|751135.5|752094.8|750566.1|33
1641799980000|2022-01-10 07:33:00|752591.2|750591.2|752608.2|750608.2|752620.2|751110.7|752043.5|750547.4|36
1641799990000|2022-01-10 07:33:10|752599.5|750599.5|752132.5|751132.5|752649.3|751142.1|752111.5|750581.9|33
1641800000000|2022-01-10 07:33:20|752135|751135|752225.1|751225.1|752789.8|751317|752135|750733.7|31
1641800010000|2022-01-10 07:33:30|752232|751232|752160|751160|752232|751232|752151.6|751151.6|33
1641800020000|2022-01-10 07:33:40|752155.9|751155.9|752647|750647|752648|751198.2|752141.1|750647|33
1641800030000|2022-01-10 07:33:50|752149.3|751149.3|752593.5|750593.5|752647.9|751153.1|752042.5|750489.4|36
1641800040000|2022-01-10 07:34:00|752589.4|750589.4|752590.4|750590.4|752615.5|751078|752064.8|750561.8|37
1641800050000|2022-01-10 07:34:10|752605.9|750605.9|752163.8|751163.8|752683.5|751163.8|752161.6|750595.6|35
1641800060000|2022-01-10 07:34:20|752161.9|751161.9|752592.2|750592.2|752668.2|751189|752114.7|750592.2|39
1641800070000|2022-01-10 07:34:30|752593.6|750593.6|752044|751044|752602.3|751092.9|752039.4|750583.9|32
1641800080000|2022-01-10 07:34:40|752044.3|751044.3|752010.2|751010.2|752046|751046|751993|750993|31
1641800090000|2022-01-10 07:34:50|752013|751013|752042.4|751042.4|752548.5|751050.2|751973.4|750527.2|27
1641800100000|2022-01-10 07:35:00|752042.1|751042.1|751995.3|750995.3|752531.9|751066.3|751993.6|750508.2|32
1641800110000|2022-01-10 07:35:10|751997|750997|752144.5|751144.5|752650.6|751171.5|751997|750626|36
1641800120000|2022-01-10 07:35:20|752147.3|751147.3|752664.4|750664.4|752664.4|751176.3|752137.8|750633.8|34
1641800130000|2022-01-10 07:35:30|752165.2|751165.2|752224.4|751224.4|752818.7|751235.8|752151.7|750671.3|39
1641800140000|2022-01-10 07:35:40|752718|750718|752044.9|751044.9|752745.1|751250.9|752044.9|750617.3|35
1641800150000|2022-01-10 07:35:50|752049.8|751049.8|752109.7|751109.7|752606|751109.7|752049.8|750567.1|34
1641800160000|2022-01-10 07:36:00|752575|750575|752268.1|750268.1|752639.6|751151.3|751873.4|750222.6|38
1641800170000|2022-01-10 07:36:10|752261.6|750261.6|752293.8|750293.8|752326.7|750808.1|751767.3|750233.3|34
1641800180000|2022-01-10 07:36:20|752306.8|750306.8|752244.2|750244.2|752306.8|750801.2|751763.9|750244.2|31
1641800190000|2022-01-10 07:36:30|752246.3|750246.3|752367.4|750367.4|752367.4|750782.4|751761.5|750243|28
1641800200000|2022-01-10 07:36:40|752345|750345|751809.3|750809.3|752345|750876.3|751800.9|750312.7|32
1641800210000|2022-01-10 07:36:50|751807.5|750807.5|751833.1|750833.1|752369.5|750882.3|751807.5|750350.2|28
1641800220000|2022-01-10 07:37:00|751831|750831|751837.9|750837.9|752352.9|750859.7|751791.4|750347.9|32
1641800230000|2022-01-10 07:37:10|751836.7|750836.7|751883.8|750883.8|751913|750913|751836.7|750836.7|35
1641800240000|2022-01-10 07:37:20|751889.4|750889.4|751901.1|750901.1|751933.1|750933.1|751889.2|750889.2|30
1641800250000|2022-01-10 07:37:30|751901.8|750901.8|751843.8|750843.8|751904|750904|751823.8|750823.8|32
1641800260000|2022-01-10 07:37:40|751845.8|750845.8|751826.1|750826.1|752330.2|750849.9|751793|750330.2|34
1641800270000|2022-01-10 07:37:50|751821.9|750821.9|751852|750852|751866.9|750866.9|751821.9|750821.9|32
1641800280000|2022-01-10 07:38:00|751784.5|750784.5|751783.8|750783.8|751799.1|750799.1|751766.5|750766.5|28
1641800290000|2022-01-10 07:38:10|751776.6|750776.6|751691.4|750691.4|752156.7|750776.6|751575.6|750042.5|32
1641800300000|2022-01-10 07:38:20|752179.4|750179.4|752216.5|750216.5|752254.8|750751.5|751676.9|750168.9|38
1641800310000|2022-01-10 07:38:30|752224.9|750224.9|752230.7|750230.7|752232.5|750735|751728.7|750212.7|33
1641800320000|2022-01-10 07:38:40|751744.3|750744.3|752223.2|750223.2|752290.7|750813.8|751742.5|750223.2|34
1641800330000|2022-01-10 07:38:50|752219.1|750219.1|751874.1|750874.1|752377.5|750875.7|751724.3|750219.1|32
1641800340000|2022-01-10 07:39:00|751874.6|750874.6|751793.8|750793.8|752332.1|750874.6|751778.1|750285.5|37
1641800350000|2022-01-10 07:39:10|752312|750312|751832.5|750832.5|752382.5|750902|751804.9|750312|28
1641800360000|2022-01-10 07:39:20|751832.8|750832.8|751876.2|750876.2|752375.9|750922.8|751821.6|750375.9|35
1641800370000|2022-01-10 07:39:30|751893.8|750893.8|751901.2|750901.2|752405.4|750916.5|751893.8|750405.4|25
1641800380000|2022-01-10 07:39:40|751899.5|750899.5|751907.6|750907.6|751911.7|750911.7|751890.3|750890.3|30
1641800390000|2022-01-10 07:39:50|751906.7|750906.7|751952.3|750952.3|752400|750969.1|751896.6|750395.2|31
1641800400000|2022-01-10 07:40:00|751956.7|750956.7|751949.9|750949.9|751972.2|750972.2|751945.5|750945.5|22
1641800410000|2022-01-10 07:40:10|751949.5|750949.5|751963.1|750963.1|751968.4|750968.4|751942.9|750942.9|17
1641800420000|2022-01-10 07:40:20|751962.5|750962.5|751924.3|750924.3|751962.5|750962.5|751917.7|750917.7|32
1641800430000|2022-01-10 07:40:30|751925.1|750925.1|752309|750309|752317.7|750936.3|751795.3|750299.6|35
1641800440000|2022-01-10 07:40:40|752305|750305|751740.9|750740.9|752307.9|750801.1|751703.6|750209.1|38
1641800450000|2022-01-10 07:40:50|751737.7|750737.7|751657.1|750657.1|752159.4|750784|751579.2|750105.7|37
1641800460000|2022-01-10 07:41:00|752157.4|750157.4|751586.9|750586.9|752218.3|750731|751586.9|750131.2|33
1641800470000|2022-01-10 07:41:10|751567.2|750567.2|751982.5|749982.5|752117.6|750629.2|751492.1|749982.5|34
1641800480000|2022-01-10 07:41:20|751983.2|749983.2|751938.5|749938.5|751983.2|750483|751409.3|749923.9|32
1641800490000|2022-01-10 07:41:30|751940.3|749940.3|751510|750510|751997.7|750556.2|751431.1|749940.3|35
1641800500000|2022-01-10 07:41:40|751490.5|750490.5|751440.9|750440.9|751935|750495.2|751433.7|749935|35
1641800510000|2022-01-10 07:41:50|751441.2|750441.2|751413.6|750413.6|751494.5|750494.5|751408|750408|32
1641800520000|2022-01-10 07:42:00|751412.8|750412.8|751918.2|749918.2|751918.2|750420.4|751248.4|749892.8|38
1641800530000|2022-01-10 07:42:10|751424.3|750424.3|751458.7|750458.7|751975.4|750472.9|751424.3|749947.9|37
1641800540000|2022-01-10 07:42:20|751459.1|750459.1|751439.3|750439.3|751955.2|750474.9|751418.2|749955.2|35
1641800550000|2022-01-10 07:42:30|751447.3|750447.3|751551.8|750551.8|752060.4|750556.5|751446.4|750016.5|31
1641800560000|2022-01-10 07:42:40|751539.3|750539.3|751630.7|750630.7|752014.3|750676.8|751484.5|749993|32
1641800570000|2022-01-10 07:42:50|751634.5|750634.5|751612|750612|751643.9|750643.9|751584.5|750584.5|35
1641800580000|2022-01-10 07:43:00|751614.3|750614.3|751688.5|750688.5|752121.7|750730|751604.4|750121.7|37
1641800590000|2022-01-10 07:43:10|751688|750688|751680.2|750680.2|751689.8|750689.8|751646.4|750646.4|32
1641800600000|2022-01-10 07:43:20|751675.8|750675.8|751597|750597|751683.2|750683.2|751597|750597|28
1641800610000|2022-01-10 07:43:30|751607.6|750607.6|751673|750673|752165.8|750687.3|751598.7|750165.8|31
1641800620000|2022-01-10 07:43:40|751662.3|750662.3|751534.7|750534.7|752264.1|750768.3|751534.7|750020.2|31
1641800630000|2022-01-10 07:43:50|751540.3|750540.3|751452.5|750452.5|751983.3|750540.3|751452.5|749955.6|34
1641800640000|2022-01-10 07:44:00|751449.9|750449.9|751447.3|750447.3|751976|750454.5|751393.8|749915.3|33
1641800650000|2022-01-10 07:44:10|751451.6|750451.6|751821.8|749821.8|751889|750455.6|751335.3|749817.7|30
1641800660000|2022-01-10 07:44:20|751316.9|750316.9|751857.9|749857.9|751864.3|750398.8|751316.9|749798.8|27
1641800670000|2022-01-10 07:44:30|751877.9|749877.9|751837.9|749837.9|751882.3|750392|751333.8|749837.9|33
1641800680000|2022-01-10 07:44:40|751842.8|749842.8|751755.4|749755.4|751848.3|750330.5|751288.2|749755.4|31
1641800690000|2022-01-10 07:44:50|751757.9|749757.9|751215.8|750215.8|751757.9|750251|751199|749745.7|35
1641800700000|2022-01-10 07:45:00|751223.6|750223.6|751138.4|750138.4|751693.6|750223.6|751076.8|749588.6|40
1641800710000|2022-01-10 07:45:10|751133|750133|751187.8|750187.8|751742.1|750226.1|751133|749631.5|36
1641800720000|2022-01-10 07:45:20|751188.5|750188.5|751846.9|749846.9|751846.9|750351.5|751171|749823.1|32
1641800730000|2022-01-10 07:45:30|751845.8|749845.8|751177|750177|751846.3|750287.8|751175|749674.9|33
1641800740000|2022-01-10 07:45:40|751171.4|750171.4|750994.3|749994.3|751637.6|750181|750994.3|749502.5|31
1641800750000|2022-01-10 07:45:50|751498.1|749498.1|751442.4|749442.4|751511.2|750018.3|750949.5|749437|28
1641800760000|2022-01-10 07:46:00|751444.5|749444.5|750835|749835|751449.5|749940.8|750815.5|749275.2|37
1641800770000|2022-01-10 07:46:10|751280.3|749280.3|750910.9|749910.9|751373.1|749914.6|750797.2|749277.4|37
1641800780000|2022-01-10 07:46:20|751422|749422|750891.6|749891.6|751517.5|749989.4|750891.6|749401.9|39
1641800790000|2022-01-10 07:46:30|750883.9|749883.9|750891.7|749891.7|751399.6|749897.2|750882|749378.2|36
1641800800000|2022-01-10 07:46:40|751407.1|749407.1|751137.2|750137.2|751636.5|750141.4|751012.5|749407.1|38
1641800810000|2022-01-10 07:46:50|751630.5|749630.5|751636|749636|751679.4|750223.2|751111.5|749611.5|35
1641800820000|2022-01-10 07:47:00|751650.8|749650.8|751242.9|750242.9|751650.8|750278.1|751242.9|749604.4|34
1641800830000|2022-01-10 07:47:10|751248.2|750248.2|751259.6|750259.6|751263.9|750263.9|751227.5|750227.5|28
1641800840000|2022-01-10 07:47:20|751257.8|750257.8|751246|750246|751273|750273|751237.3|750237.3|27
1641800850000|2022-01-10 07:47:30|751242.9|750242.9|751829.7|749829.7|751983.2|750451.2|751242.9|749829.7|38
1641800860000|2022-01-10 07:47:40|751840.6|749840.6|751362.9|750362.9|751858.3|750376|751340.7|749840.6|33
1641800870000|2022-01-10 07:47:50|751359.1|750359.1|751383.1|750383.1|751387.5|750387.5|751339|750339|29
1641800880000|2022-01-10 07:48:00|751381.5|750381.5|751306.5|750306.5|751381.5|750381.5|751293.5|750293.5|34
1641800890000|2022-01-10 07:48:10|751306.9|750306.9|751239.1|750239.1|751314.8|750314.8|751236.4|750236.4|29
1641800900000|2022-01-10 07:48:20|751239|750239|751303.1|750303.1|751799.9|750303.1|751228.9|749761.9|37
1641800910000|2022-01-10 07:48:30|751790.4|749790.4|751230.1|750230.1|751804.2|750301.8|751226.3|749720.1|36
1641800920000|2022-01-10 07:48:40|751233|750233|751718.7|749718.7|751718.7|750264.4|751216.4|749718.7|31
1641800930000|2022-01-10 07:48:50|751719.8|749719.8|751056|750056|751719.8|750219.2|751056|749719.8|37
1641800940000|2022-01-10 07:49:00|751541.6|749541.6|751038.4|750038.4|751545.4|750054.6|751034.3|749541.6|27
1641800950000|2022-01-10 07:49:10|751044|750044|751432.1|749432.1|751534.3|750064.2|750954.3|749432.1|32
1641800960000|2022-01-10 07:49:20|751420.4|749420.4|750999.2|749999.2|751501.2|749999.2|750931.9|749415.1|36
1641800970000|2022-01-10 07:49:30|751496.1|749496.1|750943.8|749943.8|751496.1|749965.3|750921.7|749420|35
1641800980000|2022-01-10 07:49:40|751452.8|749452.8|750989.6|749989.6|751497.2|749998|750986.5|749452.8|34
1641800990000|2022-01-10 07:49:50|750989|749989|750955.3|749955.3|751486.3|750001.3|750943.2|749443.6|36
1641801000000|2022-01-10 07:50:00|750941.7|749941.7|751443.5|749443.5|751456.6|749941.7|750932.8|749426.3|34
1641801010000|2022-01-10 07:50:10|751433.4|749433.4|750941|749941|751438.5|749944.4|750925.4|749427|25
1641801020000|2022-01-10 07:50:20|750932.4|749932.4|750983.1|749983.1|751484.2|749983.9|750929.8|749466|27
1641801030000|2022-01-10 07:50:30|750981.3|749981.3|751445.3|749445.3|751478.6|749987.6|750952.4|749429.4|36
1641801040000|2022-01-10 07:50:40|751445.7|749445.7|751505.9|749505.9|751528|749989.3|750989.3|749445.7|32
1641801050000|2022-01-10 07:50:50|751505|749505|751073|750073|751562.6|750073|751026.3|749505|37
1641801060000|2022-01-10 07:51:00|751593.4|749593.4|751145.2|750145.2|751662.5|750165.8|751138.4|749559.1|39
1641801070000|2022-01-10 07:51:10|751141.3|750141.3|751113|750113|751640.9|750142.4|751102.9|749617|32
1641801080000|2022-01-10 07:51:20|751097.5|750097.5|751110.3|750110.3|751594.9|750113.2|751088.6|749594.9|28
1641801090000|2022-01-10 07:51:30|751111.4|750111.4|751606.2|749606.2|751606.2|750111.5|751070|749594.3|27
1641801100000|2022-01-10 07:51:40|751111.7|750111.7|751061.6|750061.6|751592.7|750111.7|751040.3|749557.7|33
1641801110000|2022-01-10 07:51:50|751055.5|750055.5|750901.3|749901.3|751544.4|750062.2|750877.3|749544.4|28
1641801120000|2022-01-10 07:52:00|750906|749906|750799.5|749799.5|750906|749906|750781.9|749781.9|25
1641801130000|2022-01-10 07:52:10|751275.9|749275.9|751353.9|749353.9|751354.8|749848.9|750793.3|749275.3|31
1641801140000|2022-01-10 07:52:20|751359.9|749359.9|750764.2|749764.2|751373|749870.8|750764.2|749267.7|34
1641801150000|2022-01-10 07:52:30|750765.1|749765.1|750754.1|749754.1|750771.8|749771.8|750716.7|749716.7|31
1641801160000|2022-01-10 07:52:40|750731.7|749731.7|750717|749717|750747|749747|750712.8|749712.8|32
1641801170000|2022-01-10 07:52:50|750716.3|749716.3|750702.8|749702.8|750716.6|749716.6|750684.3|749684.3|30
1641801180000|2022-01-10 07:53:00|750704|749704|750735.4|749735.4|751238.4|749768.7|750687.4|749231.4|37
1641801190000|2022-01-10 07:53:10|750730.4|749730.4|750681|749681|750738.8|749738.8|750668.7|749668.7|32
1641801200000|2022-01-10 07:53:20|750681.8|749681.8|750687.5|749687.5|750734.3|749734.3|750674.1|749674.1|26
1641801210000|2022-01-10 07:53:30|750678.7|749678.7|750695.3|749695.3|750714.5|749714.5|750675.5|749675.5|27
1641801220000|2022-01-10 07:53:40|750690.4|749690.4|750832.9|749832.9|751318.1|749836.2|750690.4|749318.1|34
1641801230000|2022-01-10 07:53:50|750874.6|749874.6|751359.5|749359.5|751420.4|749916.6|750828.3|749358.5|32
1641801240000|2022-01-10 07:54:00|750820.1|749820.1|750759.7|749759.7|751276.4|749843.3|750754.4|749263.5|39
1641801250000|2022-01-10 07:54:10|750761.2|749761.2|750777.1|749777.1|750796.7|749796.7|750748.7|749748.7|36
1641801260000|2022-01-10 07:54:20|750767.5|749767.5|750755.3|749755.3|750773.3|749773.3|750738.9|749738.9|32
1641801270000|2022-01-10 07:54:30|750759.5|749759.5|750755.1|749755.1|750773|749773|750735|749735|27
1641801280000|2022-01-10 07:54:40|750753.7|749753.7|750697|749697|751211.2|749760.2|750677.5|749202.8|27
1641801290000|2022-01-10 07:54:50|750701.1|749701.1|751187.2|749187.2|751187.2|749701.1|750534.9|749118.3|34
1641801300000|2022-01-10 07:55:00|751184|749184|751123.1|749123.1|751202.2|749659.8|750618|749122|32
1641801310000|2022-01-10 07:55:10|751114.5|749114.5|750561|749561|751114.5|749631.5|750557.7|749067.6|19
1641801320000|2022-01-10 07:55:20|750554.2|749554.2|750482.5|749482.5|750978.6|749554.2|750466.1|748973.6|28
1641801330000|2022-01-10 07:55:30|750964.4|748964.4|750980.8|748980.8|750982.7|749497.1|750477|748955.7|22
1641801340000|2022-01-10 07:55:40|750969.2|748969.2|750449.6|749449.6|750978.8|749478.3|750423.6|748965.7|32
1641801350000|2022-01-10 07:55:50|750426.2|749426.2|750317|749317|750429.5|749429.5|750317|749317|35
1641801360000|2022-01-10 07:56:00|750326.7|749326.7|750247|749247|750719.3|749336|750215.7|748700.6|33
1641801370000|2022-01-10 07:56:10|750248.8|749248.8|750134.9|749134.9|750649.7|749248.8|750117.1|748619.2|34
1641801380000|2022-01-10 07:56:20|750137.6|749137.6|750571.7|748571.7|750595|749186.2|750082.9|748561.2|34
1641801390000|2022-01-10 07:56:30|750574.7|748574.7|750043.8|749043.8|750574.7|749120.1|750031.3|748549|37
1641801400000|2022-01-10 07:56:40|750041.8|749041.8|749951.2|748951.2|750481.7|749047.2|749916|748383|39
1641801410000|2022-01-10 07:56:50|749937.8|748937.8|750499.5|748499.5|750499.5|749029.5|749891|748357.9|39
1641801420000|2022-01-10 07:57:00|750502.4|748502.4|750051.3|749051.3|750510.3|749124.4|749948.1|748500.5|35
1641801430000|2022-01-10 07:57:10|750060.8|749060.8|749974.9|748974.9|750060.8|749060.8|749939.5|748939.5|36
1641801440000|2022-01-10 07:57:20|749978.6|748978.6|749957.4|748957.4|749978.7|748978.7|749923.4|748923.4|31
1641801450000|2022-01-10 07:57:30|749945|748945|750072.1|749072.1|750113.8|749113.8|749941.7|748941.7|34
1641801460000|2022-01-10 07:57:40|750572.4|748572.4|750050.2|749050.2|750577.5|749097|750041.1|748559.2|31
1641801470000|2022-01-10 07:57:50|750041|749041|750277.6|749277.6|750835.8|749380.3|750040.9|748643.4|39
1641801480000|2022-01-10 07:58:00|750266.5|749266.5|750986.1|748986.1|750989.7|749381.1|750163|748680.5|37
1641801490000|2022-01-10 07:58:10|750975.6|748975.6|751025|749025|751042.5|749493.1|750464|748961.5|36
1641801500000|2022-01-10 07:58:20|751016.9|749016.9|750574.9|749574.9|751066.4|749618.9|750490.7|749003.2|36
1641801510000|2022-01-10 07:58:30|751078.7|749078.7|751122.5|749122.5|751130.2|749670.7|750569.3|749060|37
1641801520000|2022-01-10 07:58:40|750624.2|749624.2|751266.7|749266.7|751276.4|749772.4|750608.6|749257.3|36
1641801530000|2022-01-10 07:58:50|751261.1|749261.1|750730|749730|751268.2|749778.3|750701.4|749225.7|36
1641801540000|2022-01-10 07:59:00|750729.2|749729.2|750758.2|749758.2|751259.3|749775.8|750722.8|749258.8|32
1641801550000|2022-01-10 07:59:10|750753.7|749753.7|750710.8|749710.8|750766.7|749766.7|750706.3|749706.3|35
1641801560000|2022-01-10 07:59:20|750713|749713|750807.4|749807.4|750879.7|749879.7|750713|749713|41
1641801570000|2022-01-10 07:59:30|750805.5|749805.5|750632|749632|750806.1|749806.1|750624.1|749624.1|35
1641801580000|2022-01-10 07:59:40|750649.4|749649.4|751196.6|749196.6|751196.6|749711.7|750628.9|749138.8|38
1641801590000|2022-01-10 07:59:50|751195.1|749195.1|750617.5|749617.5|751195.6|749739.4|750601.7|749189.6|38
1641801600000|2022-01-10 08:00:00|750633.6|749633.6|750746.6|749746.6|751285|749746.6|750576.4|749086.9|40
1641801610000|2022-01-10 08:00:10|750746.2|749746.2|750789.9|749789.9|751344.9|749848|750746.2|749251.8|37
1641801620000|2022-01-10 08:00:20|750794.1|749794.1|750788.3|749788.3|750814.8|749814.8|750756.5|749756.5|36
1641801630000|2022-01-10 08:00:30|750787.7|749787.7|750679|749679|750805.4|749805.4|750679|749679|34
1641801640000|2022-01-10 08:00:40|750652.1|749652.1|750746.2|749746.2|751272.2|749757.2|750571.3|749252.6|38
1641801650000|2022-01-10 08:00:50|750718.4|749718.4|750793.1|749793.1|751267.4|749805|750705.9|749254.9|37
1641801660000|2022-01-10 08:01:00|751280.3|749280.3|750902.8|749902.8|751340.7|749933|750797.5|749280.3|37
1641801670000|2022-01-10 08:01:10|750905.3|749905.3|750595|749595|750996.9|749996.9|750595|749595|32
1641801680000|2022-01-10 08:01:20|750590|749590|750532.4|749532.4|751100|749601|750523.1|749032|34
1641801690000|2022-01-10 08:01:30|750533.8|749533.8|750528.8|749528.8|750560|749560|750491.2|749491.2|35
1641801700000|2022-01-10 08:01:40|750531.1|749531.1|750599.2|749599.2|750608.3|749608.3|750531.1|749531.1|28
1641801710000|2022-01-10 08:01:50|750578.5|749578.5|750557.9|749557.9|751124.3|749613.1|750539.1|749119.5|36
1641801720000|2022-01-10 08:02:00|750577.5|749577.5|750667.6|749667.6|750680.3|749680.3|750542.8|749542.8|37
1641801730000|2022-01-10 08:02:10|750665|749665|750525.8|749525.8|751162.1|749665|750523.1|749151|33
1641801740000|2022-01-10 08:02:20|750529.8|749529.8|750495.8|749495.8|750536.8|749536.8|750495.8|749495.8|32
1641801750000|2022-01-10 08:02:30|750507.3|749507.3|750696|749696|750698.5|749698.5|750507.3|749507.3|33
1641801760000|2022-01-10 08:02:40|750696.7|749696.7|750714.5|749714.5|750753.4|749753.4|750685|749685|33
1641801770000|2022-01-10 08:02:50|750717.8|749717.8|750718.3|749718.3|750749.8|749749.8|750659.8|749659.8|40
1641801780000|2022-01-10 08:03:00|750717.5|749717.5|750711.6|749711.6|750720.3|749720.3|750660|749660|39
1641801790000|2022-01-10 08:03:10|750700.7|749700.7|750676.2|749676.2|750707.8|749707.8|750668.8|749668.8|33
1641801800000|2022-01-10 08:03:20|750661.6|749661.6|750769.9|749769.9|751242.9|749769.9|750659|749242.9|36
1641801810000|2022-01-10 08:03:30|750775|749775|750910.2|749910.2|751393.6|749910.2|750775|749330.5|40
1641801820000|2022-01-10 08:03:40|750906.3|749906.3|750889.3|749889.3|751455.3|749945.8|750852.4|749365.6|39
1641801830000|2022-01-10 08:03:50|750891.9|749891.9|750742|749742|751389.1|749896.6|750668.8|749238.6|37
1641801840000|2022-01-10 08:04:00|750740.8|749740.8|750633|749633|751237.8|749740.8|750631.4|749127.5|37
1641801850000|2022-01-10 08:04:10|751093.1|749093.1|751126.1|749126.1|751156.6|749644.7|750494.1|749034.2|37
1641801860000|2022-01-10 08:04:20|751105.8|749105.8|750618.8|749618.8|751164.2|749665.4|750596.3|749105.8|35
1641801870000|2022-01-10 08:04:30|750631.1|749631.1|751068.6|749068.6|751104.2|749631.1|750582.4|749044.4|27
1641801880000|2022-01-10 08:04:40|751050.8|749050.8|750514.2|749514.2|751080.4|749587.6|750494.1|749050.8|36
1641801890000|2022-01-10 08:04:50|750515.4|749515.4|750367.1|749367.1|750523|749523|750367.1|749367.1|31
1641801900000|2022-01-10 08:05:00|750343.5|749343.5|750311.7|749311.7|750836.2|749343.5|750266.7|748786.8|38
1641801910000|2022-01-10 08:05:10|750360.3|749360.3|750179.5|749179.5|750765.3|749360.3|750179.5|748720.5|36
1641801920000|2022-01-10 08:05:20|750181.6|749181.6|750143|749143|750695.4|749214.5|750095.7|748628.9|36
1641801930000|2022-01-10 08:05:30|750145.4|749145.4|750775.5|748775.5|750795.9|749308|750145.4|748746.7|35
1641801940000|2022-01-10 08:05:40|750777.3|748777.3|750242.6|749242.6|750795.7|749307.2|750227.6|748766.7|37
1641801950000|2022-01-10 08:05:50|750246.6|749246.6|749742.3|748742.3|750449|749248.2|749742.3|748181.4|32
1641801960000|2022-01-10 08:06:00|750231.4|748231.4|749473.3|748473.3|750256|748762.9|749413|747876.1|39
1641801970000|2022-01-10 08:06:10|749493.4|748493.4|750120.9|748120.9|750134.9|748607.6|749428.3|747951.5|38
1641801980000|2022-01-10 08:06:20|750131.4|748131.4|750104.7|748104.7|750178.8|748692.2|749532.5|748002.3|40
1641801990000|2022-01-10 08:06:30|750117|748117|750131.5|748131.5|750187.1|748648.9|749624.9|748114.4|40
1641802000000|2022-01-10 08:06:40|750144.8|748144.8|750438.1|748438.1|750461.7|748461.7|750144.8|748144.8|39
1641802010000|2022-01-10 08:06:50|750439.9|748439.9|750406.1|748406.1|750451.8|748451.8|750377.5|748377.5|39
1641802020000|2022-01-10 08:07:00|750414.7|748414.7|750324.2|748324.2|750414.7|748801.3|749801.3|748291.2|36
1641802030000|2022-01-10 08:07:10|750303.8|748303.8|750377.3|748377.3|750387|748387|750294.9|748294.9|40
1641802040000|2022-01-10 08:07:20|750346.5|748346.5|750297.2|748297.2|750355.5|748355.5|750297.2|748297.2|34
1641802050000|2022-01-10 08:07:30|750291.3|748291.3|750445|748445|750464|748892.9|749879.7|748291.3|37
1641802060000|2022-01-10 08:07:40|749946.2|748946.2|750514.4|748514.4|750516.6|749023.5|749946.2|748447.4|39
1641802070000|2022-01-10 08:07:50|750520.5|748520.5|750513.1|748513.1|750553|748553|750508.6|748508.6|38
1641802080000|2022-01-10 08:08:00|750503|748503|750511|748511|750530.7|748530.7|750485|748485|37
1641802090000|2022-01-10 08:08:10|750505.3|748505.3|750660.8|748660.8|750670.2|749074.8|750028.7|748501.6|37
1641802100000|2022-01-10 08:08:20|750654.3|748654.3|750356.9|749356.9|750849.2|749365.9|750294.8|748649.8|36
1641802110000|2022-01-10 08:08:30|750837.6|748837.6|750779.8|748779.8|750873.1|749380.7|750341.3|748775|38
1641802120000|2022-01-10 08:08:40|750780.3|748780.3|750920.6|748920.6|750920.6|749493.4|750334|748756.6|35
1641802130000|2022-01-10 08:08:50|750938|748938|751112.6|749112.6|751112.6|749630.5|750441.4|748932.8|39
1641802140000|2022-01-10 08:09:00|750612.3|749612.3|751105.5|749105.5|751126.9|749662.7|750496.6|748966.3|39
1641802150000|2022-01-10 08:09:10|751155.2|749155.2|751105.3|749105.3|751159.1|749634.2|750558.7|749064.6|40
1641802160000|2022-01-10 08:09:20|751106.3|749106.3|751080.1|749080.1|751127|749624.9|750595.6|749056.5|38
1641802170000|2022-01-10 08:09:30|750601.9|749601.9|751074.3|749074.3|751143.2|749638.1|750575.9|749071.7|37
1641802180000|2022-01-10 08:09:40|751074.9|749074.9|751097.3|749097.3|751106.5|749620.4|750592|749073.4|31
1641802190000|2022-01-10 08:09:50|751097.2|749097.2|750903|748903|751100.9|749448.3|750384.5|748887.1|38
1641802200000|2022-01-10 08:10:00|750907.8|748907.8|750105.3|749105.3|750907.8|749376.1|750085|748702.9|38
1641802210000|2022-01-10 08:10:10|750596.4|748596.4|750668.7|748668.7|750678.6|749197.3|750091.1|748596.4|35
1641802220000|2022-01-10 08:10:20|750670.3|748670.3|749955.4|748955.4|750670.3|749189.1|749948.9|748426.8|36
1641802230000|2022-01-10 08:10:30|750469.8|748469.8|750063.3|749063.3|750576.3|749090.7|749886.3|748364.5|39
1641802240000|2022-01-10 08:10:40|750060.2|749060.2|750159.6|749159.6|750675.6|749179.3|750060.2|748561.9|38
1641802250000|2022-01-10 08:10:50|750155.9|749155.9|750118.2|749118.2|750634.6|749155.9|750109|748535.4|33
1641802260000|2022-01-10 08:11:00|750103.2|749103.2|750409.3|748409.3|750594.8|749109.5|749868.2|748320.2|37
1641802270000|2022-01-10 08:11:10|750412.4|748412.4|749860.5|748860.5|750417.4|748862.7|749768.8|748295.7|36
1641802280000|2022-01-10 08:11:20|749913.6|748913.6|749847.8|748847.8|750469.3|748982|749847.8|748394.1|38
1641802290000|2022-01-10 08:11:30|749851.4|748851.4|750445.4|748445.4|750453.8|748963.1|749819.8|748329.2|39
1641802300000|2022-01-10 08:11:40|749973|748973|749896.9|748896.9|750471.9|748973|749893.5|748388.8|35
1641802310000|2022-01-10 08:11:50|749906.3|748906.3|749922.6|748922.6|750415.9|748945.3|749892.4|748382.9|35
1641802320000|2022-01-10 08:12:00|749925.7|748925.7|750407.6|748407.6|750439.4|748950.5|749922.9|748407.6|30
1641802330000|2022-01-10 08:12:10|750415.7|748415.7|750061|749061|750564.1|749066.9|749935.4|748415.7|38
1641802340000|2022-01-10 08:12:20|750053.2|749053.2|750114.8|749114.8|750583.1|749122.3|750032.9|748540|35
1641802350000|2022-01-10 08:12:30|750115.6|749115.6|750822.8|748822.8|750844.8|749333.6|750115.3|748639|33
1641802360000|2022-01-10 08:12:40|750827.7|748827.7|750859.3|748859.3|750887|749388.4|750366.8|748778.7|39
1641802370000|2022-01-10 08:12:50|750861.2|748861.2|750374.2|749374.2|750905|749408.8|750369.1|748853|35
1641802380000|2022-01-10 08:13:00|750371.2|749371.2|750439.5|749439.5|750952.1|749442.3|750371.2|748859.9|37
1641802390000|2022-01-10 08:13:10|750441|749441|750388.1|749388.1|750940.2|749467.5|750388.1|748905.1|33
1641802400000|2022-01-10 08:13:20|750385.5|749385.5|750436.1|749436.1|750940|749441|750385.5|748903.3|30
1641802410000|2022-01-10 08:13:30|750915.9|748915.9|750447|749447|750941.4|749455.9|750442.5|748915.9|30
1641802420000|2022-01-10 08:13:40|750450.2|749450.2|750564.4|749564.4|751053|749569.7|750447.3|748949.4|33
1641802430000|2022-01-10 08:13:50|750564.2|749564.2|750569.4|749569.4|751081.5|749600|750548.7|749061|35
1641802440000|2022-01-10 08:14:00|750567.7|749567.7|750569|749569|751037|749572.3|750524.8|749029|37
1641802450000|2022-01-10 08:14:10|750569.1|749569.1|750544.9|749544.9|751035.2|749569.1|750488.7|749032|30
1641802460000|2022-01-10 08:14:20|750539|749539|750579.5|749579.5|750579.5|749579.5|750539|749539|29
1641802470000|2022-01-10 08:14:30|750598.7|749598.7|750565.8|749565.8|750618.9|749618.9|750552.5|749552.5|32
1641802480000|2022-01-10 08:14:40|750553.2|749553.2|750615.2|749615.2|750624|749624|750553.2|749553.2|34
1641802490000|2022-01-10 08:14:50|750624.4|749624.4|750576.1|749576.1|750624.4|749624.4|750566.8|749566.8|35
1641802500000|2022-01-10 08:15:00|750585.5|749585.5|750623|749623|750644.7|749644.7|750585.5|749585.5|34
1641802510000|2022-01-10 08:15:10|750621.8|749621.8|750624.8|749624.8|750636.6|749636.6|750578.1|749578.1|37
1641802520000|2022-01-10 08:15:20|750621|749621|750425.6|749425.6|750659|749659|750398.3|749398.3|35
1641802530000|2022-01-10 08:15:30|750926.1|748926.1|750376.7|749376.7|750926.1|749433.8|750325.6|748926.1|33
1641802540000|2022-01-10 08:15:40|750379.4|749379.4|750454|749454|750493|749493|750336|749336|33
1641802550000|2022-01-10 08:15:50|750482.6|749482.6|750444.4|749444.4|750525.1|749525.1|750439.3|749439.3|31
1641802560000|2022-01-10 08:16:00|750426.2|749426.2|750428.4|749428.4|750478|749478|750426.2|749426.2|33
1641802570000|2022-01-10 08:16:10|750430.1|749430.1|750535.4|749535.4|750535.4|749535.4|750430.1|749430.1|35
1641802580000|2022-01-10 08:16:20|750545.1|749545.1|750520|749520|750545.1|749545.1|750451.5|749451.5|36
1641802590000|2022-01-10 08:16:30|750519.1|749519.1|750571.4|749571.4|751067.5|749582|750511.4|749067.5|33
1641802600000|2022-01-10 08:16:40|750567.9|749567.9|750574.7|749574.7|750654.4|749654.4|750566|749566|32
1641802610000|2022-01-10 08:16:50|750573.4|749573.4|750585.1|749585.1|750590.3|749590.3|750550|749550|38
1641802620000|2022-01-10 08:17:00|750583.5|749583.5|750786.1|749786.1|750824.7|749824.7|750579.2|749579.2|39
1641802630000|2022-01-10 08:17:10|750790.3|749790.3|750772.8|749772.8|751291.4|749806.3|750741.1|749252.8|38
1641802640000|2022-01-10 08:17:20|750776.5|749776.5|750696.2|749696.2|750776.6|749776.6|750679.3|749679.3|37
1641802650000|2022-01-10 08:17:30|750695.8|749695.8|751687.7|749687.7|751687.7|750013.7|750693.8|749466.8|39
1641802660000|2022-01-10 08:17:40|751237.6|750237.6|751703.3|749703.3|751768.5|750256.1|751116.8|749599.7|35
1641802670000|2022-01-10 08:17:50|751669.7|749669.7|751746.5|749746.5|751755|750243.7|751188.1|749669.7|33
1641802680000|2022-01-10 08:18:00|751740.9|749740.9|751784.4|749784.4|751784.4|750319|751235.6|749733.6|37
1641802690000|2022-01-10 08:18:10|751284.7|750284.7|751850.9|749850.9|751898.4|750388.2|751284.7|749786.9|34
1641802700000|2022-01-10 08:18:20|751857.5|749857.5|751455.7|750455.7|751931.5|750455.7|751359.6|749846|35
1641802710000|2022-01-10 08:18:30|751471.2|750471.2|751376.9|750376.9|751945.3|750471.2|751365.7|749889.3|35
1641802720000|2022-01-10 08:18:40|751377.6|750377.6|751450.7|750450.7|751937.2|750457|751375.3|749878.5|36
1641802730000|2022-01-10 08:18:50|751451.6|750451.6|751422|750422|752036|750547.4|751417.6|750036|35
1641802740000|2022-01-10 08:19:00|751428.2|750428.2|751540|750540|751563.5|750563.5|751428.2|750428.2|33
1641802750000|2022-01-10 08:19:10|751547.6|750547.6|751417.5|750417.5|751547.6|750547.6|751364.5|750364.5|33
1641802760000|2022-01-10 08:19:20|751422.2|750422.2|751576|750576|751596.3|750596.3|751408.2|750408.2|33
1641802770000|2022-01-10 08:19:30|751573.2|750573.2|751565|750565|751614.6|750614.6|751552.7|750552.7|34
1641802780000|2022-01-10 08:19:40|751566.5|750566.5|751582.7|750582.7|752095|750609.9|751560.1|750095|31
1641802790000|2022-01-10 08:19:50|751613|750613|751590.9|750590.9|752081.2|750647.1|751567.3|750081.2|38
1641802800000|2022-01-10 08:20:00|751589.5|750589.5|751589.1|750589.1|751658.8|750658.8|751580.2|750580.2|35
1641802810000|2022-01-10 08:20:10|751580.4|750580.4|751553.1|750553.1|752051.4|750580.4|751527.9|750046.4|35
1641802820000|2022-01-10 08:20:20|751571.4|750571.4|751558.4|750558.4|752077|750576.5|751556.3|750077|31
1641802830000|2022-01-10 08:20:30|751557.4|750557.4|751593.4|750593.4|751593.4|750593.4|751551.4|750551.4|32
1641802840000|2022-01-10 08:20:40|751589.3|750589.3|751714.7|750714.7|751714.7|750714.7|751586.4|750586.4|34
1641802850000|2022-01-10 08:20:50|751718.6|750718.6|751690.3|750690.3|751720|750720|751686.9|750686.9|35
1641802860000|2022-01-10 08:21:00|751690.6|750690.6|751805.1|750805.1|751847.9|750847.9|751689.3|750689.3|33
1641802870000|2022-01-10 08:21:10|751807.2|750807.2|751841.1|750841.1|751881.1|750881.1|751807.2|750807.2|33
1641802880000|2022-01-10 08:21:20|751829|750829|751842.8|750842.8|751848.1|750848.1|751827.7|750827.7|30
1641802890000|2022-01-10 08:21:30|751817.7|750817.7|751797.1|750797.1|751817.7|750817.7|751743.7|750743.7|30
1641802900000|2022-01-10 08:21:40|751798|750798|751780.3|750780.3|751858.9|750858.9|751780.3|750780.3|33
1641802910000|2022-01-10 08:21:50|751783.3|750783.3|751752.7|750752.7|751783.3|750783.3|751748.6|750748.6|29
1641802920000|2022-01-10 08:22:00|751753.8|750753.8|751853.8|750853.8|752316.1|750877.6|751744|750302.6|36
1641802930000|2022-01-10 08:22:10|751855.5|750855.5|751929.9|750929.9|752392.7|751023.1|751855.5|750392.7|39
1641802940000|2022-01-10 08:22:20|751927.3|750927.3|751888.2|750888.2|752406.2|750928.4|751882|750399.4|31
1641802950000|2022-01-10 08:22:30|751886.9|750886.9|751880.5|750880.5|752427.8|750915.5|751794.5|750295.6|38
1641802960000|2022-01-10 08:22:40|751867|750867|751967.9|750967.9|752464.5|750967.9|751867|750375.6|31
1641802970000|2022-01-10 08:22:50|751954|750954|752023.7|751023.7|752449.9|751024.5|751923.7|750414.4|36
1641802980000|2022-01-10 08:23:00|752022.5|751022.5|752031.3|751031.3|752034.2|751034.2|752011.5|751011.5|32
1641802990000|2022-01-10 08:23:10|752017.9|751017.9|751930.8|750930.8|752027.7|751027.7|751930.8|750930.8|32
1641803000000|2022-01-10 08:23:20|751926.2|750926.2|752376.2|750376.2|752438.8|750937.5|751869.3|750376.2|31
1641803010000|2022-01-10 08:23:30|752382.2|750382.2|752291.6|750291.6|752382.2|750849.2|751775.1|750271.2|39
1641803020000|2022-01-10 08:23:40|752286.1|750286.1|751676.5|750676.5|752287.5|750769.5|751676.5|750245.7|37
1641803030000|2022-01-10 08:23:50|751665.4|750665.4|752159.9|750159.9|752168.8|750665.4|751648.5|750142.8|35
1641803040000|2022-01-10 08:24:00|752161.4|750161.4|751701.6|750701.6|752204.5|750701.6|751648.9|750148.8|38
1641803050000|2022-01-10 08:24:10|752196.6|750196.6|752208.9|750208.9|752229.4|750746.7|751698.3|750196.6|40
1641803060000|2022-01-10 08:24:20|752214.9|750214.9|751685.5|750685.5|752241.4|750757.5|751681.6|750214.9|33
1641803070000|2022-01-10 08:24:30|751685.9|750685.9|751671.8|750671.8|751688|750688|751668.5|750668.5|32
1641803080000|2022-01-10 08:24:40|751670.6|750670.6|751656.3|750656.3|752167.5|750676.5|751644.5|750167.5|34
1641803090000|2022-01-10 08:24:50|751660|750660|751705.3|750705.3|751705.3|750705.3|751651.3|750651.3|31
1641803100000|2022-01-10 08:25:00|751707.9|750707.9|751781.8|750781.8|751783.5|750783.5|751692.8|750692.8|38
1641803110000|2022-01-10 08:25:10|751780.4|750780.4|751974.5|750974.5|751979.5|750979.5|751780.4|750780.4|34
1641803120000|2022-01-10 08:25:20|751964.4|750964.4|751951.6|750951.6|751968.7|750968.7|751913.4|750913.4|30
1641803130000|2022-01-10 08:25:30|751968.3|750968.3|752050.8|751050.8|752062.8|751062.8|751966.4|750966.4|36
1641803140000|2022-01-10 08:25:40|752054.2|751054.2|752177|751177|752182.8|751182.8|752054.2|751054.2|37
1641803150000|2022-01-10 08:25:50|752169|751169|752067.8|751067.8|752178.6|751178.6|751974.5|750974.5|37
1641803160000|2022-01-10 08:26:00|752068.2|751068.2|752092.7|751092.7|752154.5|751154.5|752063.4|751063.4|39
1641803170000|2022-01-10 08:26:10|752075.8|751075.8|752206.4|751206.4|752258|751258|752065.1|751065.1|34
1641803180000|2022-01-10 08:26:20|752205.8|751205.8|752159.6|751159.6|752206.4|751206.4|752104.8|751104.8|32
1641803190000|2022-01-10 08:26:30|752164|751164|752199.3|751199.3|752226.9|751226.9|752147|751147|35
1641803200000|2022-01-10 08:26:40|752198.8|751198.8|752132.9|751132.9|752686.5|751205.1|752132.9|750648.1|39
1641803210000|2022-01-10 08:26:50|752129|751129|752203.5|751203.5|752710.8|751237.1|752125.7|750652.1|32
1641803220000|2022-01-10 08:27:00|752190.1|751190.1|751972.9|750972.9|752698.5|751205.3|751942|750452|36
1641803230000|2022-01-10 08:27:10|751990|750990|752700.1|750700.1|752700.1|751169.9|751990|750489.3|38
1641803240000|2022-01-10 08:27:20|752684.3|750684.3|752136.1|751136.1|752712.5|751228.4|752133.5|750673|35
1641803250000|2022-01-10 08:27:30|752636.1|750636.1|752064.3|751064.3|752639.3|751126.1|752064.3|750614.9|31
1641803260000|2022-01-10 08:27:40|752071.7|751071.7|752075.7|751075.7|752576.2|751082.2|752061.7|750576.2|21
1641803270000|2022-01-10 08:27:50|752070.7|751070.7|751865.3|750865.3|752605.1|751070.7|751865.3|750458.2|35
1641803280000|2022-01-10 08:28:00|751872.3|750872.3|751800.5|750800.5|752363|750884.6|751770.1|750279.4|35
1641803290000|2022-01-10 08:28:10|752289.6|750289.6|751589.2|750589.2|752310.9|750785.4|751587.8|750094.2|38
1641803300000|2022-01-10 08:28:20|751591.1|750591.1|752005|750005|752069.7|750591.1|751515.1|749969.9|39
1641803310000|2022-01-10 08:28:30|752009.2|750009.2|751543.2|750543.2|752049.5|750558.7|751525.7|750009.2|34
1641803320000|2022-01-10 08:28:40|751554.3|750554.3|751480|750480|752180.3|750791.3|751479.6|750017.5|40
1641803330000|2022-01-10 08:28:50|751495.4|750495.4|751896.6|749896.6|751972.8|750495.4|751428.3|749872.7|36
1641803340000|2022-01-10 08:29:00|751895.5|749895.5|751908.6|749908.6|751940.2|750436.4|751391.7|749875.8|38
1641803350000|2022-01-10 08:29:10|751906.9|749906.9|751908.1|749908.1|751920.7|750405.1|751371.6|749846.2|37
1641803360000|2022-01-10 08:29:20|751430|750430|751452.7|750452.7|752015.4|750513|751405.4|749915.2|36
1641803370000|2022-01-10 08:29:30|751929.4|749929.4|751365.4|750365.4|751943.8|750425.9|751365.4|749878.7|38
1641803380000|2022-01-10 08:29:40|751357.1|750357.1|751838|749838|751909.8|750376.4|751309.4|749823.8|32
1641803390000|2022-01-10 08:29:50|751834.6|749834.6|751853.3|749853.3|751868.4|750373.5|751338.6|749820.9|35
1641803400000|2022-01-10 08:30:00|751856.1|749856.1|751437.6|750437.6|751946.4|750437.6|751359.8|749849.1|37
1641803410000|2022-01-10 08:30:10|751444.3|750444.3|751478.6|750478.6|751972.2|750486.1|751444.3|749963.5|27
1641803420000|2022-01-10 08:30:20|751472|750472|751491|750491|752023.5|750528|751472|750010.1|33
1641803430000|2022-01-10 08:30:30|751491.8|750491.8|751499|750499|752009.7|750520.9|751457|749986.3|36
1641803440000|2022-01-10 08:30:40|751510.3|750510.3|751359.5|750359.5|751882.6|750523.2|751355.4|749875.7|31
1641803450000|2022-01-10 08:30:50|751361|750361|751236.3|750236.3|751861|750375.4|751230.5|749858.5|30
1641803460000|2022-01-10 08:31:00|751236.7|750236.7|751904.3|749904.3|751936.5|750474|751181.9|749799.8|38
1641803470000|2022-01-10 08:31:10|751400.5|750400.5|751461.3|750461.3|752000.7|750505.7|751400|749897.5|35
1641803480000|2022-01-10 08:31:20|751460.9|750460.9|751501.8|750501.8|751508.7|750508.7|751460.9|750460.9|28
1641803490000|2022-01-10 08:31:30|751498|750498|751498.8|750498.8|752024.5|750521.3|751479.1|750023.5|28
1641803500000|2022-01-10 08:31:40|751494.2|750494.2|751448.2|750448.2|751969.5|750504.8|751448.2|749946.7|28
1641803510000|2022-01-10 08:31:50|751449.4|750449.4|751458.9|750458.9|751955|750460.6|751428.3|749955|27
1641803520000|2022-01-10 08:32:00|751456.6|750456.6|751496.4|750496.4|751501|750501|751436.4|750436.4|31
1641803530000|2022-01-10 08:32:10|751494.1|750494.1|751510.4|750510.4|752005.9|750515.6|751494.1|750005.9|34
1641803540000|2022-01-10 08:32:20|751499.6|750499.6|751502.7|750502.7|751502.7|750502.7|751478.9|750478.9|27
1641803550000|2022-01-10 08:32:30|751495.2|750495.2|751496.2|750496.2|751505.3|750505.3|751483.4|750483.4|29
1641803560000|2022-01-10 08:32:40|751497|750497|751494.5|750494.5|751508.9|750508.9|751476.6|750476.6|27
1641803570000|2022-01-10 08:32:50|751495.6|750495.6|751502.2|750502.2|751502.4|750502.4|751485.9|750485.9|19
1641803580000|2022-01-10 08:33:00|751502.5|750502.5|751476.4|750476.4|751509.8|750509.8|751474.5|750474.5|30
1641803590000|2022-01-10 08:33:10|751480|750480|751414.6|750414.6|751848.1|750490.9|751338.8|749848.1|37
1641803600000|2022-01-10 08:33:20|751413.6|750413.6|751358.6|750358.6|751419.1|750419.1|751344.5|750344.5|33
1641803610000|2022-01-10 08:33:30|751358.2|750358.2|751318|750318|751846.4|750365.9|751304.1|749829.1|38
1641803620000|2022-01-10 08:33:40|751313.6|750313.6|751326.5|750326.5|751331.4|750331.4|751310.2|750310.2|34
1641803630000|2022-01-10 08:33:50|751318.5|750318.5|751338.9|750338.9|751351|750351|751314.1|750314.1|32
1641803640000|2022-01-10 08:34:00|751336.1|750336.1|751345.5|750345.5|751410.9|750410.9|751318.7|750318.7|36
1641803650000|2022-01-10 08:34:10|751339.6|750339.6|751300.2|750300.2|751348.1|750348.1|751291.6|750291.6|29
1641803660000|2022-01-10 08:34:20|751300.7|750300.7|751394.9|750394.9|751894.9|750402.3|751300.7|749891.2|34
1641803670000|2022-01-10 08:34:30|751400.4|750400.4|751367.8|750367.8|751891.7|750426.7|751344.8|749887.5|39
1641803680000|2022-01-10 08:34:40|751365.7|750365.7|751396.9|750396.9|751430.9|750430.9|751365.7|750365.7|34
1641803690000|2022-01-10 08:34:50|751396|750396|751455.6|750455.6|751981.8|750475.5|751387.1|749946|37
1641803700000|2022-01-10 08:35:00|751454.3|750454.3|751496|750496|751956.9|750514|751424.1|749937.2|38
1641803710000|2022-01-10 08:35:10|751499.3|750499.3|751433.3|750433.3|751943.1|750509.8|751412.9|749943.1|39
1641803720000|2022-01-10 08:35:20|751436.7|750436.7|751439.3|750439.3|751452.8|750452.8|751430.3|750430.3|35
1641803730000|2022-01-10 08:35:30|751444.2|750444.2|751941|749941|751941|750451.3|751425.5|749941|34
1641803740000|2022-01-10 08:35:40|751944.8|749944.8|751492.3|750492.3|751944.8|750492.3|751428.9|749942.9|21
1641803750000|2022-01-10 08:35:50|751997|749997|751483.5|750483.5|752007.2|750508.2|751466.1|749983|35
1641803760000|2022-01-10 08:36:00|751481.3|750481.3|751481.3|750481.3|751500.6|750500.6|751463|750463|35
1641803770000|2022-01-10 08:36:10|751482.4|750482.4|751511.2|750511.2|751526|750526|751477.4|750477.4|32
1641803780000|2022-01-10 08:36:20|751507.8|750507.8|751503.9|750503.9|751518.6|750518.6|751498.8|750498.8|31
1641803790000|2022-01-10 08:36:30|751501.5|750501.5|751498.3|750498.3|751515.3|750515.3|751497.2|750497.2|26
1641803800000|2022-01-10 08:36:40|751499.1|750499.1|751495.2|750495.2|751505.6|750505.6|751450.9|750450.9|34
1641803810000|2022-01-10 08:36:50|751494.9|750494.9|751437.1|750437.1|751495.3|750495.3|751437.1|750437.1|30
1641803820000|2022-01-10 08:37:00|751434|750434|751443.8|750443.8|751488.6|750488.6|751434|750434|33
1641803830000|2022-01-10 08:37:10|751442.6|750442.6|751479.7|750479.7|751479.7|750479.7|751442.5|750442.5|34
1641803840000|2022-01-10 08:37:20|751486|750486|751505.7|750505.7|751515.9|750515.9|751486|750486|31
1641803850000|2022-01-10 08:37:30|751505.5|750505.5|751521|750521|751539.8|750539.8|751505.5|750505.5|27
1641803860000|2022-01-10 08:37:40|751520.2|750520.2|752356.2|750356.2|752397.7|750774.8|751518.6|750299.7|34
1641803870000|2022-01-10 08:37:50|752358.2|750358.2|752423.6|750423.6|752424.2|750930|751822.7|750344.2|40
1641803880000|2022-01-10 08:38:00|752434.4|750434.4|751933.5|750933.5|752448|750938|751895.8|750385.1|38
1641803890000|2022-01-10 08:38:10|751932|750932|752615.4|750615.4|752615.4|751066.7|751898.7|750557.6|36
1641803900000|2022-01-10 08:38:20|752625.8|750625.8|752678|750678|752678|750678|752605.1|750605.1|37
1641803910000|2022-01-10 08:38:30|752673.5|750673.5|752238|751238|752722.1|751238|752118.2|750626.2|35
1641803920000|2022-01-10 08:38:40|752240.9|751240.9|752233|751233|752746.8|751248.8|752223.7|750723|38
1641803930000|2022-01-10 08:38:50|752241.3|751241.3|752188.9|751188.9|752267.5|751267.5|752188.9|751188.9|36
1641803940000|2022-01-10 08:39:00|752175.4|751175.4|752236|751236|752743.8|751246.4|752175.4|750734.4|39
1641803950000|2022-01-10 08:39:10|752232.9|751232.9|752331|751331|752748.4|751378.5|752215.6|750748.4|37
1641803960000|2022-01-10 08:39:20|752353.2|751353.2|752913.5|750913.5|752913.5|751432|752329.6|750837.5|37
1641803970000|2022-01-10 08:39:30|752896.2|750896.2|752392.6|751392.6|752935.3|751450|752338.1|750896.2|40
1641803980000|2022-01-10 08:39:40|752411.4|751411.4|752355.3|751355.3|752976.4|751470.7|752355.3|750947.1|35
1641803990000|2022-01-10 08:39:50|752355.1|751355.1|752565.1|751565.1|752637.4|751637.4|752355.1|751355.1|35
1641804000000|2022-01-10 08:40:00|752528.2|751528.2|752482.5|751482.5|752966.3|751530.8|752432.9|750965.7|37
1641804010000|2022-01-10 08:40:10|752474.2|751474.2|752450.6|751450.6|752980|751478.1|752424|750980|29
1641804020000|2022-01-10 08:40:20|752449.5|751449.5|752423.5|751423.5|752449.5|751449.5|752423.5|751423.5|27
1641804030000|2022-01-10 08:40:30|752423.7|751423.7|752639.3|750639.3|752819.1|751423.7|752120.4|750628|36
1641804040000|2022-01-10 08:40:40|752640.1|750640.1|752137|751137|752654.4|751138.5|752119.1|750610.7|36
1641804050000|2022-01-10 08:40:50|752624.9|750624.9|752172.7|751172.7|752668|751189.1|752122.1|750617|28
1641804060000|2022-01-10 08:41:00|752176.5|751176.5|752667.5|750667.5|752725.8|751259.3|752150.1|750656.8|34
1641804070000|2022-01-10 08:41:10|752669.6|750669.6|752691.9|750691.9|752731.3|751229.3|752162.9|750660.9|33
1641804080000|2022-01-10 08:41:20|752693.1|750693.1|752214.1|751214.1|752744.7|751249.6|752214.1|750693.1|32
1641804090000|2022-01-10 08:41:30|752224.5|751224.5|752303.3|751303.3|752802.7|751303.3|752217.6|750739.8|35
1641804100000|2022-01-10 08:41:40|752800|750800|752245.4|751245.4|752800|751289.1|752228.2|750741.8|36
1641804110000|2022-01-10 08:41:50|752240.5|751240.5|752176.9|751176.9|752745.4|751240.5|752176.6|750670.6|30
1641804120000|2022-01-10 08:42:00|752197.4|751197.4|752759|750759|752763.7|751281.2|752197.4|750756.8|29
1641804130000|2022-01-10 08:42:10|752763.1|750763.1|752236.4|751236.4|752773.4|751285.4|752233.3|750732.3|36
1641804140000|2022-01-10 08:42:20|752736.1|750736.1|752079.2|751079.2|752738.9|751231.5|752079.2|750577.4|28
1641804150000|2022-01-10 08:42:30|752087|751087|751968.2|750968.2|752087|751087|751958.3|750958.3|28
1641804160000|2022-01-10 08:42:40|751968.4|750968.4|751924.7|750924.7|751972.1|750972.1|751894.5|750894.5|23
1641804170000|2022-01-10 08:42:50|751921.8|750921.8|751940.3|750940.3|752483.3|751008.6|751921.2|750437.3|31
1641804180000|2022-01-10 08:43:00|751951.1|750951.1|751970|750970|752471.8|750971.9|751934.1|750453.9|31
1641804190000|2022-01-10 08:43:10|751968.1|750968.1|752482.1|750482.1|752499|751004.5|751954.8|750469.9|36
1641804200000|2022-01-10 08:43:20|752481|750481|751938.1|750938.1|752481|750961.7|751915.8|750421.8|33
1641804210000|2022-01-10 08:43:30|751942.9|750942.9|752045.2|751045.2|752559|751090|751928.7|750559|34
1641804220000|2022-01-10 08:43:40|752040|751040|751994.6|750994.6|752048.1|751048.1|751969.6|750969.6|29
1641804230000|2022-01-10 08:43:50|751992.7|750992.7|752406.2|750406.2|752452.3|751000.4|751915|750397.9|36
1641804240000|2022-01-10 08:44:00|752404.7|750404.7|751848.1|750848.1|752414.5|750906.9|751832|750375.1|29
1641804250000|2022-01-10 08:44:10|751839.9|750839.9|752287.5|750287.5|752324.5|750851.5|751764.8|750287.5|34
1641804260000|2022-01-10 08:44:20|752287.4|750287.4|752197.4|750197.4|752288.6|750782.8|751695.1|750197.4|36
1641804270000|2022-01-10 08:44:30|752197.5|750197.5|751650|750650|752197.9|750670.1|751630.9|750123.6|37
1641804280000|2022-01-10 08:44:40|751647.3|750647.3|751645.2|750645.2|751656.2|750656.2|751643|750643|24
1641804290000|2022-01-10 08:44:50|751643.4|750643.4|751630.3|750630.3|751655.7|750655.7|751630.3|750630.3|29
1641804300000|2022-01-10 08:45:00|751636|750636|751737.7|750737.7|752205.2|750756.7|751617.1|750145.7|31
1641804310000|2022-01-10 08:45:10|751744.9|750744.9|751657.2|750657.2|752320|750817.8|751657.2|750144.2|36
1641804320000|2022-01-10 08:45:20|751661.1|750661.1|751809|750809|752321.9|750812.6|751661.1|750146.7|37
1641804330000|2022-01-10 08:45:30|752316.4|750316.4|752310|750310|752348|750348|752302.3|750302.3|32
1641804340000|2022-01-10 08:45:40|752312.2|750312.2|752404.5|750404.5|752404.5|750894.1|751894.1|750308|33
1641804350000|2022-01-10 08:45:50|752402.8|750402.8|752426|750426|752503.5|750503.5|752382.5|750382.5|36
1641804360000|2022-01-10 08:46:00|752438|750438|752044.9|751044.9|752466|751051|751884.3|750395.2|36
1641804370000|2022-01-10 08:46:10|752077.7|751077.7|752027.1|751027.1|752077.7|751077.7|752008.4|751008.4|34
1641804380000|2022-01-10 08:46:20|752028.8|751028.8|752044.1|751044.1|752044.8|751044.8|752023.4|751023.4|29
1641804390000|2022-01-10 08:46:30|752037.7|751037.7|752019.7|751019.7|752051.1|751051.1|752019.7|751019.7|28
1641804400000|2022-01-10 08:46:40|752024|751024|752011.8|751011.8|752050.5|751050.5|751988.1|750988.1|31
1641804410000|2022-01-10 08:46:50|752004.6|751004.6|751860.1|750860.1|752299|751009.4|751766.6|750277.8|35
1641804420000|2022-01-10 08:47:00|751871.7|750871.7|752220.6|750220.6|752220.6|750872|751747.2|750213.9|30
1641804430000|2022-01-10 08:47:10|752221.7|750221.7|752190|750190|752226.4|750734.9|751676.7|750136.8|37
1641804440000|2022-01-10 08:47:20|752195|750195|752163.6|750163.6|752195|750635.5|751635.5|750139.4|35
1641804450000|2022-01-10 08:47:30|752154.5|750154.5|752175.8|750175.8|752208.7|750208.7|752117.7|750117.7|36
1641804460000|2022-01-10 08:47:40|752186.5|750186.5|752170.7|750170.7|752222.6|750689.4|751689.4|750164|30
1641804470000|2022-01-10 08:47:50|752175.5|750175.5|752131.6|750131.6|752195.7|750639.2|751599.1|750116.8|34
1641804480000|2022-01-10 08:48:00|752106.1|750106.1|752193.8|750193.8|752219.1|750693.5|751658.7|750102.3|33
1641804490000|2022-01-10 08:48:10|752220.9|750220.9|752238|750238|752241.1|750241.1|752188.6|750188.6|26
1641804500000|2022-01-10 08:48:20|752227.9|750227.9|752179.4|750179.4|752227.9|750227.9|752159.3|750159.3|26
1641804510000|2022-01-10 08:48:30|752172.4|750172.4|752151.1|750151.1|752172.4|750172.4|752143.9|750143.9|31
1641804520000|2022-01-10 08:48:40|752150.8|750150.8|752109.6|750109.6|752160.5|750618.5|751583.5|750087.7|32
1641804530000|2022-01-10 08:48:50|752111.2|750111.2|751582.4|750582.4|752111.8|750588.4|751544.6|750061.2|38
1641804540000|2022-01-10 08:49:00|751582.5|750582.5|751672.7|750672.7|752149.5|750683.8|751582.5|750102|40
1641804550000|2022-01-10 08:49:10|751667|750667|751619.9|750619.9|752137.1|750678.3|751619.9|750102.6|30
1641804560000|2022-01-10 08:49:20|751648.3|750648.3|751624|750624|751648.3|750648.3|751560.1|750560.1|33
1641804570000|2022-01-10 08:49:30|751627.4|750627.4|751582.6|750582.6|751635.4|750635.4|751582.6|750582.6|34
1641804580000|2022-01-10 08:49:40|752108|750108|751541.6|750541.6|752108|750575.8|751522.3|750108|29
1641804590000|2022-01-10 08:49:50|751533.9|750533.9|751377.4|750377.4|751549.7|750549.7|751323.4|750323.4|24
1641804600000|2022-01-10 08:50:00|751431.4|750431.4|751485.2|750485.2|751976.6|750485.2|751387.7|749914|38
1641804610000|2022-01-10 08:50:10|751486.9|750486.9|751519.1|750519.1|751527.1|750527.1|751471.1|750471.1|31
1641804620000|2022-01-10 08:50:20|751516.4|750516.4|751520|750520|751529.6|750529.6|751501.4|750501.4|31
1641804630000|2022-01-10 08:50:30|751521.4|750521.4|751483.3|750483.3|751521.4|750521.4|751463.2|750463.2|32
1641804640000|2022-01-10 08:50:40|751482.9|750482.9|751533.4|750533.4|751993.3|750549.1|751459.7|749978.4|29
1641804650000|2022-01-10 08:50:50|751537.6|750537.6|751876|750876|752352.5|750876|751537.3|750352.5|39
1641804660000|2022-01-10 08:51:00|751879.5|750879.5|752379.2|750379.2|752379.2|750912.7|751871.6|750342.9|35
1641804670000|2022-01-10 08:51:10|752389.7|750389.7|751864.3|750864.3|752389.7|750870.3|751831|750321.9|33
1641804680000|2022-01-10 08:51:20|751857|750857|751860.1|750860.1|752383.5|750882.5|751820.1|750322.3|33
1641804690000|2022-01-10 08:51:30|752378.6|750378.6|751980.6|750980.6|752503.3|750980.6|751866.3|750378.2|34
1641804700000|2022-01-10 08:51:40|751983.6|750983.6|751966.5|750966.5|752471|750985.6|751904|750416.7|32
1641804710000|2022-01-10 08:51:50|752456.9|750456.9|752499.9|750499.9|752510.5|750952.1|751949.3|750445.6|25
1641804720000|2022-01-10 08:52:00|752501.5|750501.5|751913.2|750913.2|752503.9|750994.1|751896.7|750486.6|29
1641804730000|2022-01-10 08:52:10|751903.3|750903.3|752311.9|750311.9|752482.3|750960.9|751812.7|750311.9|35
1641804740000|2022-01-10 08:52:20|752310.5|750310.5|752450.4|750450.4|752514.5|751013.3|751840|750279.8|38
1641804750000|2022-01-10 08:52:30|752449.4|750449.4|752447.8|750447.8|752456.5|750904|751902.9|750387.8|33
1641804760000|2022-01-10 08:52:40|752454.2|750454.2|752395.7|750395.7|752486.3|750944.7|751898.9|750390|30
1641804770000|2022-01-10 08:52:50|752397|750397|752393.2|750393.2|752430.6|750922.9|751887.1|750362.4|31
1641804780000|2022-01-10 08:53:00|752390.3|750390.3|752270.7|750270.7|752390.3|750842.6|751842.6|750247|31
1641804790000|2022-01-10 08:53:10|752271|750271|752259.3|750259.3|752364.6|750843|751806.3|750227.1|35
1641804800000|2022-01-10 08:53:20|752255.3|750255.3|752285.1|750285.1|752413.1|750871.1|751865.5|750203.2|37
1641804810000|2022-01-10 08:53:30|752284.6|750284.6|752389.9|750389.9|752398.3|750398.3|752256.5|750256.5|34
1641804820000|2022-01-10 08:53:40|752389.4|750389.4|752656.1|750656.1|752694.8|751034.5|752034.5|750360.9|34
1641804830000|2022-01-10 08:53:50|752649.1|750649.1|752682.7|750682.7|752703.1|751209|752185.1|750643.2|35
1641804840000|2022-01-10 08:54:00|752688|750688|752649.3|750649.3|752710.3|751250.4|752162.5|750649.3|39
1641804850000|2022-01-10 08:54:10|752636.1|750636.1|752627|750627|752647.2|751162.7|752128.2|750624.4|33
1641804860000|2022-01-10 08:54:20|752625.4|750625.4|752170.8|751170.8|752680.9|751177.3|752118.4|750623.8|31
1641804870000|2022-01-10 08:54:30|752166.5|751166.5|752151.3|751151.3|752175.5|751175.5|752149.5|751149.5|26
1641804880000|2022-01-10 08:54:40|752156|751156|752677|750677|752677|751195.4|752114.5|750592.6|34
1641804890000|2022-01-10 08:54:50|752676.6|750676.6|752184.4|751184.4|752676.6|751184.4|752160|750645.3|25
1641804900000|2022-01-10 08:55:00|752180.6|751180.6|752130|751130|752672.1|751183.7|752130|750626|34
1641804910000|2022-01-10 08:55:10|752128.4|751128.4|752581.1|750581.1|752589.9|751128.4|752067.9|750573.9|30
1641804920000|2022-01-10 08:55:20|752569.5|750569.5|752063.4|751063.4|752587.8|751103.5|752063.4|750569.5|28
1641804930000|2022-01-10 08:55:30|752066.9|751066.9|752133.7|751133.7|752154.5|751154.5|752066.9|751066.9|30
1641804940000|2022-01-10 08:55:40|752131.7|751131.7|752114|751114|752159.4|751159.4|752110|751110|26
1641804950000|2022-01-10 08:55:50|752108.2|751108.2|752129.1|751129.1|752148|751148|752078.8|751078.8|30
1641804960000|2022-01-10 08:56:00|752114.4|751114.4|752130.4|751130.4|752168.4|751168.4|752089.4|751089.4|33
1641804970000|2022-01-10 08:56:10|752124.1|751124.1|752091.3|751091.3|752124.1|751124.1|752078.1|751078.1|27
1641804980000|2022-01-10 08:56:20|752091.9|751091.9|752094.5|751094.5|752102.5|751102.5|752050.3|751050.3|29
1641804990000|2022-01-10 08:56:30|752092.8|751092.8|752088.6|751088.6|752102.9|751102.9|752052.7|751052.7|30
1641805000000|2022-01-10 08:56:40|752077.3|751077.3|752112.9|751112.9|752127.8|751127.8|752077.3|751077.3|24
1641805010000|2022-01-10 08:56:50|752116|751116|752073.8|751073.8|752116.4|751116.4|752064.8|751064.8|24
1641805020000|2022-01-10 08:57:00|752085.9|751085.9|751882.3|750882.3|752087.8|751087.8|751842.5|750842.5|29
1641805030000|2022-01-10 08:57:10|751890.3|750890.3|751818|750818|751941.5|750941.5|751815.7|750815.7|36
1641805040000|2022-01-10 08:57:20|751807.9|750807.9|751788.8|750788.8|751840|750840|751781.1|750781.1|33
1641805050000|2022-01-10 08:57:30|751780.4|750780.4|751798.6|750798.6|751819.7|750819.7|751755.5|750755.5|35
1641805060000|2022-01-10 08:57:40|751802.1|750802.1|751931|750931|752431.7|750980.4|751755.5|750403.9|33
1641805070000|2022-01-10 08:57:50|751937.5|750937.5|751889.8|750889.8|752419.9|750961|751862.6|750384.1|36
1641805080000|2022-01-10 08:58:00|751935|750935|751679.7|750679.7|751935|750935|751679.7|750679.7|29
1641805090000|2022-01-10 08:58:10|751673|750673|751686|750686|751717.7|750717.7|751645.3|750645.3|33
1641805100000|2022-01-10 08:58:20|751683.5|750683.5|752145.1|750145.1|752186.1|750683.5|751635.3|750123.8|34
1641805110000|2022-01-10 08:58:30|752146.1|750146.1|751620|750620|752146.1|750663.8|751620|750146.1|31
1641805120000|2022-01-10 08:58:40|751628.4|750628.4|751674|750674|751731.5|750731.5|751615.9|750615.9|36
1641805130000|2022-01-10 08:58:50|751679.5|750679.5|751576.3|750576.3|751685|750685|751572.8|750572.8|32
1641805140000|2022-01-10 08:59:00|751577.4|750577.4|751926.3|749926.3|751926.3|750578.1|751409.2|749926.3|36
1641805150000|2022-01-10 08:59:10|751923.4|749923.4|751481.9|750481.9|751984|750518.5|751423.7|749918.4|37
1641805160000|2022-01-10 08:59:20|751461.1|750461.1|751504.3|750504.3|751953.4|750531.3|751423.3|749953.4|32
1641805170000|2022-01-10 08:59:30|751527.2|750527.2|751399|750399|751527.2|750527.2|751352.3|750352.3|33
1641805180000|2022-01-10 08:59:40|751409.2|750409.2|751351.3|750351.3|751451.3|750451.3|751331.6|750331.6|31
1641805190000|2022-01-10 08:59:50|751351.4|750351.4|751969.3|749969.3|752017.1|750463.9|751351.4|749888.7|40
1641805200000|2022-01-10 09:00:00|751972.3|749972.3|751319.5|750319.5|751972.3|750482.6|751316.7|749909.9|35
1641805210000|2022-01-10 09:00:10|751340.9|750340.9|751341|750341|751356.3|750356.3|751318.3|750318.3|31
1641805220000|2022-01-10 09:00:20|751342|750342|751355|750355|751424.5|750424.5|751330.5|750330.5|28
1641805230000|2022-01-10 09:00:30|751357.5|750357.5|751283.9|750283.9|751843.3|750357.5|751258.6|749843.3|29
1641805240000|2022-01-10 09:00:40|751282.3|750282.3|751217.4|750217.4|751288.3|750288.3|751217.4|750217.4|18
1641805250000|2022-01-10 09:00:50|751230|750230|751360.9|750360.9|751364.2|750364.2|751223|750223|36
1641805260000|2022-01-10 09:01:00|751370.5|750370.5|751296.6|750296.6|751415|750415|751288.9|750288.9|31
1641805270000|2022-01-10 09:01:10|751293.3|750293.3|751446.5|750446.5|751467|750467|751293.3|750293.3|31
1641805280000|2022-01-10 09:01:20|751447.2|750447.2|751364.3|750364.3|751449.4|750449.4|751364.3|750364.3|21
1641805290000|2022-01-10 09:01:30|751381.1|750381.1|751459.5|750459.5|751485.6|750485.6|751297.5|750297.5|32
1641805300000|2022-01-10 09:01:40|751471.9|750471.9|751466|750466|751472.1|750472.1|751420.2|750420.2|26
1641805310000|2022-01-10 09:01:50|751467|750467|751519.2|750519.2|751552.5|750552.5|751447.2|750447.2|30
1641805320000|2022-01-10 09:02:00|751509.2|750509.2|752205.6|750205.6|752205.6|750717.3|751503.4|750190.1|34
1641805330000|2022-01-10 09:02:10|752199.4|750199.4|751626.2|750626.2|752200.1|750701|751564.2|750088.8|36
1641805340000|2022-01-10 09:02:20|751611.7|750611.7|751506.2|750506.2|752095.5|750621.8|751470.8|750043.5|31
1641805350000|2022-01-10 09:02:30|751514.4|750514.4|751507.8|750507.8|751976.9|750514.4|751437.7|749976.9|32
1641805360000|2022-01-10 09:02:40|751502.9|750502.9|751552.1|750552.1|751611|750611|751490.8|750490.8|24
1641805370000|2022-01-10 09:02:50|751572.7|750572.7|751501.3|750501.3|751572.7|750572.7|751468.4|750468.4|35
1641805380000|2022-01-10 09:03:00|751463.3|750463.3|751482.8|750482.8|751491.6|750491.6|751448.5|750448.5|25
1641805390000|2022-01-10 09:03:10|751482.6|750482.6|751455.3|750455.3|751498.5|750498.5|751436.7|750436.7|30
1641805400000|2022-01-10 09:03:20|751471.6|750471.6|751373.7|750373.7|751895.5|750471.6|751373.1|749895.5|25
1641805410000|2022-01-10 09:03:30|751368.8|750368.8|751410.1|750410.1|751413.3|750413.3|751339.9|750339.9|32
1641805420000|2022-01-10 09:03:40|751417.7|750417.7|751368.3|750368.3|751427.9|750427.9|751360.7|750360.7|34
1641805430000|2022-01-10 09:03:50|751381.1|750381.1|751392.3|750392.3|751421.7|750421.7|751357.1|750357.1|31
1641805440000|2022-01-10 09:04:00|751397.4|750397.4|751407.2|750407.2|751407.6|750407.6|751366.9|750366.9|30
1641805450000|2022-01-10 09:04:10|751377.6|750377.6|751412.1|750412.1|751468.8|750468.8|751377.6|750377.6|34
1641805460000|2022-01-10 09:04:20|751425.6|750425.6|751391.2|750391.2|751439.1|750439.1|751381.6|750381.6|33
1641805470000|2022-01-10 09:04:30|751387.3|750387.3|751450|750450|751469.5|750469.5|751387.3|750387.3|31
1641805480000|2022-01-10 09:04:40|751436.7|750436.7|751459.3|750459.3|751492.5|750492.5|751396.7|750396.7|33
1641805490000|2022-01-10 09:04:50|751479.2|750479.2|751515.4|750515.4|751530.6|750530.6|751479.2|750479.2|31
1641805500000|2022-01-10 09:05:00|751518.9|750518.9|751706.2|750706.2|751717.5|750717.5|751518.9|750518.9|33
1641805510000|2022-01-10 09:05:10|751703.8|750703.8|751678|750678|751715.3|750715.3|751613.1|750613.1|33
1641805520000|2022-01-10 09:05:20|751688.6|750688.6|751602.6|750602.6|751691.9|750691.9|751602.6|750602.6|33
1641805530000|2022-01-10 09:05:30|751606.3|750606.3|751528.2|750528.2|751621.9|750621.9|751528.2|750528.2|32
1641805540000|2022-01-10 09:05:40|751516.4|750516.4|751543.9|750543.9|751543.9|750543.9|751495.3|750495.3|32
1641805550000|2022-01-10 09:05:50|751551.6|750551.6|751384.7|750384.7|751551.6|750551.6|751384.7|750384.7|34
1641805560000|2022-01-10 09:06:00|751395.5|750395.5|751405.2|750405.2|751414|750414|751350.2|750350.2|28
1641805570000|2022-01-10 09:06:10|751404.9|750404.9|751331.8|750331.8|751417.7|750417.7|751305.4|750305.4|32
1641805580000|2022-01-10 09:06:20|751328.6|750328.6|751317|750317|751492.5|750492.5|751290.4|750290.4|34
1641805590000|2022-01-10 09:06:30|751310.4|750310.4|751407.6|750407.6|751417.5|750417.5|751294.3|750294.3|28
1641805600000|2022-01-10 09:06:40|751398.3|750398.3|751324.8|750324.8|751405.6|750405.6|751315.1|750315.1|31
1641805610000|2022-01-10 09:06:50|751323.5|750323.5|751244.7|750244.7|751324.5|750324.5|751244.7|750244.7|24
1641805620000|2022-01-10 09:07:00|751251|750251|751241.7|750241.7|751271.5|750271.5|751235.4|750235.4|30
1641805630000|2022-01-10 09:07:10|751244.5|750244.5|751095.8|750095.8|751251.2|750251.2|751089.3|750089.3|29
1641805640000|2022-01-10 09:07:20|751081.3|750081.3|751076.1|750076.1|751102.4|750102.4|751048.2|750048.2|30
1641805650000|2022-01-10 09:07:30|751071.2|750071.2|751069.9|750069.9|751560.9|750084.5|751059.7|749555.4|30
1641805660000|2022-01-10 09:07:40|751055.5|750055.5|751036.4|750036.4|751055.5|750055.5|751018|750018|35
1641805670000|2022-01-10 09:07:50|751027.5|750027.5|751031.9|750031.9|751037.7|750037.7|751014.4|750014.4|31
1641805680000|2022-01-10 09:08:00|751031|750031|751022.3|750022.3|751044.9|750044.9|751012.6|750012.6|31
1641805690000|2022-01-10 09:08:10|751038.3|750038.3|751157|750157|751161.2|750161.2|751038.3|750038.3|32
1641805700000|2022-01-10 09:08:20|751153.4|750153.4|751163.5|750163.5|751213.2|750213.2|751127.9|750127.9|24
1641805710000|2022-01-10 09:08:30|751162.8|750162.8|751153.7|750153.7|751174.7|750174.7|751146.2|750146.2|36
1641805720000|2022-01-10 09:08:40|751157.7|750157.7|751187.8|750187.8|751194.5|750194.5|751148.8|750148.8|31
1641805730000|2022-01-10 09:08:50|751178.1|750178.1|751176.3|750176.3|751186.9|750186.9|751173.2|750173.2|27
1641805740000|2022-01-10 09:09:00|751177.4|750177.4|751185.6|750185.6|751191.5|750191.5|751160.9|750160.9|28
1641805750000|2022-01-10 09:09:10|751184.1|750184.1|751182.5|750182.5|751227.6|750227.6|751165.4|750165.4|29
1641805760000|2022-01-10 09:09:20|751178.1|750178.1|751216.9|750216.9|751223.8|750223.8|751165.7|750165.7|33
1641805770000|2022-01-10 09:09:30|751215.6|750215.6|751208|750208|751225.1|750225.1|751199.3|750199.3|30
1641805780000|2022-01-10 09:09:40|751211.2|750211.2|751185.4|750185.4|751212.3|750212.3|751185.4|750185.4|26
1641805790000|2022-01-10 09:09:50|751177.8|750177.8|751143.3|750143.3|751181.5|750181.5|751139.8|750139.8|28
1641805800000|2022-01-10 09:10:00|751141.1|750141.1|751148.2|750148.2|751210|750210|751134.6|750134.6|36
1641805810000|2022-01-10 09:10:10|751150.3|750150.3|751132.9|750132.9|751158.3|750158.3|751129.3|750129.3|32
1641805820000|2022-01-10 09:10:20|751133.6|750133.6|751107.3|750107.3|751143.8|750143.8|751100.2|750100.2|31
1641805830000|2022-01-10 09:10:30|751084|750084|751025.5|750025.5|751096.7|750096.7|751025.5|750025.5|33
1641805840000|2022-01-10 09:10:40|751034.1|750034.1|751072.9|750072.9|751080.3|750080.3|751030.2|750030.2|24
1641805850000|2022-01-10 09:10:50|751073.1|750073.1|751141.4|750141.4|751141.4|750141.4|751073.1|750073.1|34
1641805860000|2022-01-10 09:11:00|751143.1|750143.1|751083.6|750083.6|751143.1|750143.1|751054.4|750054.4|36
1641805870000|2022-01-10 09:11:10|751080.3|750080.3|751055.3|750055.3|751093.5|750093.5|751048.3|750048.3|30
1641805880000|2022-01-10 09:11:20|751057.4|750057.4|751081.9|750081.9|751091.3|750091.3|751057.4|750057.4|32
1641805890000|2022-01-10 09:11:30|751084.1|750084.1|751124.6|750124.6|751149.1|750149.1|751075.4|750075.4|36
1641805900000|2022-01-10 09:11:40|751121.8|750121.8|751105.3|750105.3|751121.8|750121.8|751092.4|750092.4|34
1641805910000|2022-01-10 09:11:50|751088.5|750088.5|751135.1|750135.1|751626.7|750135.1|751088.5|749624.9|27
1641805920000|2022-01-10 09:12:00|751127.7|750127.7|751115.2|750115.2|751131|750131|751101.3|750101.3|24
1641805930000|2022-01-10 09:12:10|751115.3|750115.3|751161.9|750161.9|751209.8|750209.8|751110.4|750110.4|28
1641805940000|2022-01-10 09:12:20|751162.8|750162.8|751132.5|750132.5|751164.5|750164.5|751130.2|750130.2|29
1641805950000|2022-01-10 09:12:30|751154.6|750154.6|751101.7|750101.7|751154.6|750154.6|751095.1|750095.1|29
1641805960000|2022-01-10 09:12:40|751101.4|750101.4|751151.7|750151.7|751174.9|750174.9|751040.4|750040.4|34
1641805970000|2022-01-10 09:12:50|751164.5|750164.5|751130.1|750130.1|751181.5|750181.5|751112.2|750112.2|26
1641805980000|2022-01-10 09:13:00|751126.6|750126.6|751036.9|750036.9|751147.8|750147.8|750962.4|749962.4|37
1641805990000|2022-01-10 09:13:10|751036.6|750036.6|750947.3|749947.3|751500|750037.3|750926.6|749482|31
1641806000000|2022-01-10 09:13:20|750948.5|749948.5|750899.5|749899.5|750948.5|749948.5|750899.5|749899.5|27
1641806010000|2022-01-10 09:13:30|750903|749903|750920.1|749920.1|750923.4|749923.4|750901.5|749901.5|26
1641806020000|2022-01-10 09:13:40|750922|749922|750901.4|749901.4|750922|749922|750901.4|749901.4|28
1641806030000|2022-01-10 09:13:50|750899.1|749899.1|750914.4|749914.4|750920.1|749920.1|750889.6|749889.6|34
1641806040000|2022-01-10 09:14:00|750913.7|749913.7|750907.6|749907.6|750917.8|749917.8|750895.8|749895.8|21
1641806050000|2022-01-10 09:14:10|750907.5|749907.5|750870.8|749870.8|750914|749914|750867.7|749867.7|27
1641806060000|2022-01-10 09:14:20|750849.5|749849.5|750865.4|749865.4|750886.3|749886.3|750799.6|749799.6|27
1641806070000|2022-01-10 09:14:30|750863|749863|750846.7|749846.7|750881.9|749881.9|750836.6|749836.6|30
1641806080000|2022-01-10 09:14:40|750839.3|749839.3|750847|749847|751360.8|749878.7|750831.9|749356.5|35
1641806090000|2022-01-10 09:14:50|750842.6|749842.6|750816.1|749816.1|750853|749853|750794.5|749794.5|31
1641806100000|2022-01-10 09:15:00|750814.9|749814.9|750832.6|749832.6|750832.6|749832.6|750791.7|749791.7|29
1641806110000|2022-01-10 09:15:10|750821.4|749821.4|750674.5|749674.5|750828.3|749828.3|750674.5|749674.5|28
1641806120000|2022-01-10 09:15:20|750690.2|749690.2|750686.3|749686.3|750716.6|749716.6|750686.3|749686.3|31
1641806130000|2022-01-10 09:15:30|750686.6|749686.6|750724.3|749724.3|750724.3|749724.3|750676.9|749676.9|26
1641806140000|2022-01-10 09:15:40|750723.7|749723.7|750709.9|749709.9|750745.8|749745.8|750695.9|749695.9|34
1641806150000|2022-01-10 09:15:50|750709.4|749709.4|750723.1|749723.1|750733|749733|750706.6|749706.6|33
1641806160000|2022-01-10 09:16:00|750723.6|749723.6|750711.4|749711.4|750724.7|749724.7|750707.7|749707.7|28
1641806170000|2022-01-10 09:16:10|750714.2|749714.2|750818.9|749818.9|750845.5|749845.5|750712.6|749712.6|36
1641806180000|2022-01-10 09:16:20|750813.1|749813.1|750906.4|749906.4|750910.2|749910.2|750792|749792|27
1641806190000|2022-01-10 09:16:30|750911.4|749911.4|750906.2|749906.2|750938.4|749938.4|750865.4|749865.4|32
1641806200000|2022-01-10 09:16:40|750911|749911|750959.7|749959.7|751436.5|749959.7|750910.4|749434.5|27
1641806210000|2022-01-10 09:16:50|750954.8|749954.8|750918.7|749918.7|750967.2|749967.2|750915.4|749915.4|29
1641806220000|2022-01-10 09:17:00|750936.5|749936.5|750908|749908|750949.6|749949.6|750895.3|749895.3|32
1641806230000|2022-01-10 09:17:10|750915.3|749915.3|750833.7|749833.7|750915.3|749915.3|750833.7|749833.7|33
1641806240000|2022-01-10 09:17:20|750847.4|749847.4|750773.4|749773.4|750847.4|749847.4|750754.4|749754.4|30
1641806250000|2022-01-10 09:17:30|750779.4|749779.4|750804.9|749804.9|750939.5|749939.5|750779.4|749779.4|33
1641806260000|2022-01-10 09:17:40|750820.2|749820.2|750752.1|749752.1|750820.2|749820.2|750724.8|749724.8|37
1641806270000|2022-01-10 09:17:50|750761.8|749761.8|750743.8|749743.8|750773.7|749773.7|750698.1|749698.1|31
1641806280000|2022-01-10 09:18:00|750743.3|749743.3|750818|749818|750829|749829|750731.9|749731.9|31
1641806290000|2022-01-10 09:18:10|750814.4|749814.4|750668.5|749668.5|750822.8|749822.8|750654.7|749654.7|32
1641806300000|2022-01-10 09:18:20|750661.4|749661.4|750634.8|749634.8|750686.6|749686.6|750614.9|749614.9|29
1641806310000|2022-01-10 09:18:30|750631.7|749631.7|750809.9|749809.9|750809.9|749809.9|750631.7|749631.7|31
1641806320000|2022-01-10 09:18:40|750812.3|749812.3|750733|749733|750812.3|749812.3|750725.8|749725.8|36
1641806330000|2022-01-10 09:18:50|750729.9|749729.9|750777.3|749777.3|751264.4|749780|750722.5|749218.6|23
1641806340000|2022-01-10 09:19:00|750776.1|749776.1|751236.5|749236.5|751278|749783.3|750740.4|749223.3|22
1641806350000|2022-01-10 09:19:10|750742|749742|750619.1|749619.1|751234.4|749742|750599.9|749121.1|30
1641806360000|2022-01-10 09:19:20|750618.4|749618.4|750630.2|749630.2|750646.5|749646.5|750596.9|749596.9|31
1641806370000|2022-01-10 09:19:30|750637.5|749637.5|750605.4|749605.4|750659.5|749659.5|750599.3|749599.3|24
1641806380000|2022-01-10 09:19:40|750603.6|749603.6|750633.5|749633.5|750643.3|749643.3|750603.6|749603.6|26
1641806390000|2022-01-10 09:19:50|750644.8|749644.8|750634|749634|750649|749649|750619.4|749619.4|23
1641806400000|2022-01-10 09:20:00|750635.1|749635.1|750629.2|749629.2|750642.2|749642.2|750618.2|749618.2|27
1641806410000|2022-01-10 09:20:10|750615.1|749615.1|750600.9|749600.9|750628.1|749628.1|750580|749580|29
1641806420000|2022-01-10 09:20:20|750601.4|749601.4|750616.9|749616.9|750617.9|749617.9|750567.6|749567.6|21
1641806430000|2022-01-10 09:20:30|750616.7|749616.7|750567.6|749567.6|750616.7|749616.7|750557.7|749557.7|26
1641806440000|2022-01-10 09:20:40|750571.1|749571.1|750538|749538|750578.4|749578.4|750510.4|749510.4|22
1641806450000|2022-01-10 09:20:50|750540.9|749540.9|750509.5|749509.5|750541.6|749541.6|750495.8|749495.8|23
1641806460000|2022-01-10 09:21:00|750506.6|749506.6|750494.6|749494.6|750535.7|749535.7|750479.3|749479.3|32
1641806470000|2022-01-10 09:21:10|750494.5|749494.5|750425.5|749425.5|750494.7|749494.7|750397.9|749397.9|32
1641806480000|2022-01-10 09:21:20|750423|749423|750672.3|749672.3|750680.3|749680.3|750418.6|749418.6|35
1641806490000|2022-01-10 09:21:30|750668.9|749668.9|750624.3|749624.3|750668.9|749668.9|750592.1|749592.1|27
1641806500000|2022-01-10 09:21:40|750628.8|749628.8|750760.8|749760.8|750760.8|749760.8|750619|749619|37
1641806510000|2022-01-10 09:21:50|750750.9|749750.9|750812.8|749812.8|750837.5|749837.5|750750.9|749750.9|33
1641806520000|2022-01-10 09:22:00|750818.1|749818.1|750762.9|749762.9|750818.1|749818.1|750676|749676|37
1641806530000|2022-01-10 09:22:10|750776.1|749776.1|750698.9|749698.9|750776.1|749776.1|750695.4|749695.4|36
1641806540000|2022-01-10 09:22:20|750700.4|749700.4|750693.5|749693.5|750701.7|749701.7|750678.4|749678.4|34
1641806550000|2022-01-10 09:22:30|750694.4|749694.4|750722.7|749722.7|750784.4|749784.4|750694.4|749694.4|25
1641806560000|2022-01-10 09:22:40|750720.2|749720.2|750691.9|749691.9|750720.2|749720.2|750691.9|749691.9|24
1641806570000|2022-01-10 09:22:50|750695.9|749695.9|750725.5|749725.5|751221.5|749730.8|750686.3|749197.5|28
1641806580000|2022-01-10 09:23:00|750717.9|749717.9|750696.6|749696.6|750726.5|749726.5|750696.6|749696.6|28
1641806590000|2022-01-10 09:23:10|750694.7|749694.7|750671.6|749671.6|751132|749713.9|750629.4|749132|33
1641806600000|2022-01-10 09:23:20|750669|749669|750671.2|749671.2|751186.5|749685.4|750668.6|749186.5|16
1641806610000|2022-01-10 09:23:30|750672.4|749672.4|750675.5|749675.5|750693.9|749693.9|750659.7|749659.7|31
1641806620000|2022-01-10 09:23:40|750684.3|749684.3|750706.7|749706.7|750745.6|749745.6|750684.3|749684.3|29
1641806630000|2022-01-10 09:23:50|750703.9|749703.9|750754.9|749754.9|750771.6|749771.6|750699.3|749699.3|33
1641806640000|2022-01-10 09:24:00|750754.3|749754.3|750757.8|749757.8|750769.5|749769.5|750752.8|749752.8|25
1641806650000|2022-01-10 09:24:10|750756.5|749756.5|750735.9|749735.9|750756.5|749756.5|750734.8|749734.8|19
1641806660000|2022-01-10 09:24:20|750718.8|749718.8|750739.8|749739.8|750754.1|749754.1|750700.7|749700.7|28
1641806670000|2022-01-10 09:24:30|750732.6|749732.6|750710.2|749710.2|750735.9|749735.9|750710.2|749710.2|25
1641806680000|2022-01-10 09:24:40|750717.1|749717.1|750725.5|749725.5|750727|749727|750683.6|749683.6|32
1641806690000|2022-01-10 09:24:50|750721.2|749721.2|750716|749716|750758.5|749758.5|750709.8|749709.8|33
1641806700000|2022-01-10 09:25:00|750719.2|749719.2|750688.6|749688.6|750728.1|749728.1|750688.6|749688.6|29
1641806710000|2022-01-10 09:25:10|750686|749686|750616.6|749616.6|750695.6|749695.6|750608.7|749608.7|26
1641806720000|2022-01-10 09:25:20|750615.1|749615.1|750519.9|749519.9|750616.2|749616.2|750499.4|749499.4|34
1641806730000|2022-01-10 09:25:30|750517.9|749517.9|750484.7|749484.7|750517.9|749517.9|750418|749418|36
1641806740000|2022-01-10 09:25:40|750505.5|749505.5|750394.2|749394.2|750934.5|749512.4|750394.2|748934.5|39
1641806750000|2022-01-10 09:25:50|750380|749380|750282.7|749282.7|750395.3|749395.3|750255.2|749255.2|34
1641806760000|2022-01-10 09:26:00|750283.1|749283.1|750279.8|749279.8|750290.6|749290.6|750268.7|749268.7|37
1641806770000|2022-01-10 09:26:10|750275.4|749275.4|750238.5|749238.5|750286.3|749286.3|750238.5|749238.5|37
1641806780000|2022-01-10 09:26:20|750235.2|749235.2|750135.1|749135.1|750245.5|749245.5|750135.1|749135.1|32
1641806790000|2022-01-10 09:26:30|750133.7|749133.7|750132.7|749132.7|750133.7|749133.7|750128.1|749128.1|22
1641806800000|2022-01-10 09:26:40|750138.1|749138.1|750080.1|749080.1|750138.2|749138.2|750069|749069|34
1641806810000|2022-01-10 09:26:50|750079.2|749079.2|750134.9|749134.9|750134.9|749134.9|750076.2|749076.2|28
1641806820000|2022-01-10 09:27:00|750140.8|749140.8|750173|749173|750185.2|749185.2|750124.9|749124.9|37
1641806830000|2022-01-10 09:27:10|750174.1|749174.1|750171.9|749171.9|750180.9|749180.9|750166.2|749166.2|21
1641806840000|2022-01-10 09:27:20|750170.2|749170.2|750157.8|749157.8|750172.8|749172.8|750157.2|749157.2|22
1641806850000|2022-01-10 09:27:30|750164.5|749164.5|750087.3|749087.3|750164.5|749164.5|750086.4|749086.4|29
1641806860000|2022-01-10 09:27:40|750099.4|749099.4|750072.8|749072.8|750099.4|749099.4|750071.2|749071.2|27
1641806870000|2022-01-10 09:27:50|750073.7|749073.7|750029.3|749029.3|750094.2|749094.2|749937.8|748937.8|38
1641806880000|2022-01-10 09:28:00|750027.1|749027.1|749932.7|748932.7|750027.1|749027.1|749932.7|748932.7|31
1641806890000|2022-01-10 09:28:10|749941|748941|750015.1|749015.1|750024.5|749024.5|749925|748925|27
1641806900000|2022-01-10 09:28:20|750015.7|749015.7|750042.2|749042.2|750067.1|749067.1|750012.2|749012.2|29
1641806910000|2022-01-10 09:28:30|750040.5|749040.5|750034.1|749034.1|750058.9|749058.9|750029.4|749029.4|31
1641806920000|2022-01-10 09:28:40|750033.6|749033.6|750052.9|749052.9|750055.9|749055.9|750032.3|749032.3|27
1641806930000|2022-01-10 09:28:50|750055.6|749055.6|750180.2|749180.2|750181.2|749181.2|750055.2|749055.2|27
1641806940000|2022-01-10 09:29:00|750178.7|749178.7|750148.4|749148.4|750240.9|749240.9|750148.4|749148.4|34
1641806950000|2022-01-10 09:29:10|750148.3|749148.3|750229.7|749229.7|750245.2|749245.2|750135.8|749135.8|34
1641806960000|2022-01-10 09:29:20|750225|749225|750314.3|749314.3|750324.4|749324.4|750225|749225|31
1641806970000|2022-01-10 09:29:30|750305.1|749305.1|750164.8|749164.8|750330.9|749330.9|750150.1|749150.1|31
1641806980000|2022-01-10 09:29:40|750166.8|749166.8|750306.9|749306.9|750306.9|749306.9|750166.8|749166.8|39
1641806990000|2022-01-10 09:29:50|750301.1|749301.1|750330.6|749330.6|750339.3|749339.3|750298.6|749298.6|33
1641807000000|2022-01-10 09:30:00|750325.6|749325.6|750315.4|749315.4|750325.6|749325.6|750293|749293|32
1641807010000|2022-01-10 09:30:10|750330|749330|750317.5|749317.5|750344.6|749344.6|750250.2|749250.2|36
1641807020000|2022-01-10 09:30:20|750298.2|749298.2|750211.5|749211.5|750365.7|749365.7|750192.4|749192.4|29
1641807030000|2022-01-10 09:30:30|750209.5|749209.5|750166.2|749166.2|750216.2|749216.2|750159.8|749159.8|32
1641807040000|2022-01-10 09:30:40|750167.7|749167.7|750132.6|749132.6|750172.8|749172.8|750124.5|749124.5|31
1641807050000|2022-01-10 09:30:50|750138.4|749138.4|750112.9|749112.9|750152.4|749152.4|750112.9|749112.9|29
1641807060000|2022-01-10 09:31:00|750117|749117|750152.7|749152.7|750192.2|749192.2|750115.4|749115.4|36
1641807070000|2022-01-10 09:31:10|750089.2|749089.2|750019.8|749019.8|750089.2|749089.2|749999.1|748999.1|33
1641807080000|2022-01-10 09:31:20|750024|749024|749977.5|748977.5|750033.6|749033.6|749967.9|748967.9|32
1641807090000|2022-01-10 09:31:30|749978.6|748978.6|749929.5|748929.5|749982.6|748982.6|749926.8|748926.8|28
1641807100000|2022-01-10 09:31:40|749933.7|748933.7|749735.4|748735.4|749936|748936|749728.2|748728.2|32
1641807110000|2022-01-10 09:31:50|749726.9|748726.9|749682.5|748682.5|749760.2|748760.2|749630.2|748630.2|37
1641807120000|2022-01-10 09:32:00|749684.7|748684.7|749707.5|748707.5|749707.5|748707.5|749671.2|748671.2|32
1641807130000|2022-01-10 09:32:10|749712.8|748712.8|749740.5|748740.5|749742.2|748742.2|749697.9|748697.9|29
1641807140000|2022-01-10 09:32:20|749741.6|748741.6|749745.2|748745.2|749764.6|748764.6|749715|748715|30
1641807150000|2022-01-10 09:32:30|749747.4|748747.4|749739.6|748739.6|749747.4|748747.4|749730|748730|24
1641807160000|2022-01-10 09:32:40|749741.2|748741.2|749747.5|748747.5|749754.5|748754.5|749729.6|748729.6|24
1641807170000|2022-01-10 09:32:50|749750.2|748750.2|749755.9|748755.9|749762.3|748762.3|749723.5|748723.5|25
1641807180000|2022-01-10 09:33:00|749757.5|748757.5|749756|748756|749757.5|748757.5|749745.5|748745.5|15
1641807190000|2022-01-10 09:33:10|749753|748753|749851.1|748851.1|749859|748859|749729.3|748729.3|27
1641807200000|2022-01-10 09:33:20|749842.1|748842.1|749816.9|748816.9|749868.3|748868.3|749789.9|748789.9|32
1641807210000|2022-01-10 09:33:30|749819.8|748819.8|749827.8|748827.8|749827.8|748827.8|749815.4|748815.4|29
1641807220000|2022-01-10 09:33:40|749826.8|748826.8|749873.7|748873.7|749878.3|748878.3|749822.9|748822.9|34
1641807230000|2022-01-10 09:33:50|749870.7|748870.7|749854.9|748854.9|749876.8|748876.8|749854.9|748854.9|24
1641807240000|2022-01-10 09:34:00|749852.4|748852.4|749858.5|748858.5|749867.8|748867.8|749809.7|748809.7|33
1641807250000|2022-01-10 09:34:10|749858.4|748858.4|749846.9|748846.9|749858.4|748858.4|749831.6|748831.6|31
1641807260000|2022-01-10 09:34:20|749833|748833|749911.8|748911.8|749914.3|748914.3|749810.2|748810.2|34
1641807270000|2022-01-10 09:34:30|749913.9|748913.9|750002.2|749002.2|750007.8|749007.8|749884.3|748884.3|32
1641807280000|2022-01-10 09:34:40|749991.6|748991.6|749922.4|748922.4|750014.5|749014.5|749874.2|748874.2|36
1641807290000|2022-01-10 09:34:50|749921|748921|749877|748877|749925.4|748925.4|749863.5|748863.5|31
1641807300000|2022-01-10 09:35:00|749875.4|748875.4|749932.7|748932.7|749932.7|748932.7|749806|748806|29
1641807310000|2022-01-10 09:35:10|749937.1|748937.1|749912.8|748912.8|749980|748980|749902.4|748902.4|35
1641807320000|2022-01-10 09:35:20|749910.7|748910.7|750321|748321|750321|748924.8|749813.5|748321|33
1641807330000|2022-01-10 09:35:30|749836.6|748836.6|749822|748822|749842|748842|749767.5|748767.5|33
1641807340000|2022-01-10 09:35:40|749807.3|748807.3|749879.1|748879.1|749879.1|748879.1|749805.4|748805.4|29
1641807350000|2022-01-10 09:35:50|749886.2|748886.2|749890.7|748890.7|749904.8|748904.8|749877.7|748877.7|26
1641807360000|2022-01-10 09:36:00|749889|748889|749923.2|748923.2|750372.4|748923.2|749865.3|748355|30
1641807370000|2022-01-10 09:36:10|749924.4|748924.4|749848.3|748848.3|749941.1|748941.1|749848.3|748848.3|26
1641807380000|2022-01-10 09:36:20|749842.5|748842.5|749793.5|748793.5|750340.4|748842.5|749772.5|748282.5|36
1641807390000|2022-01-10 09:36:30|749802|748802|749736.5|748736.5|750258.1|748802|749734.7|748258.1|31
1641807400000|2022-01-10 09:36:40|749744.4|748744.4|749706.9|748706.9|749756.4|748756.4|749697.8|748697.8|32
1641807410000|2022-01-10 09:36:50|749712.2|748712.2|749711.6|748711.6|749716.7|748716.7|749701.7|748701.7|31
1641807420000|2022-01-10 09:37:00|749702.7|748702.7|749690.6|748690.6|749719.1|748719.1|749689.9|748689.9|30
1641807430000|2022-01-10 09:37:10|749691.4|748691.4|749684.2|748684.2|749716.5|748716.5|749536.9|748536.9|36
1641807440000|2022-01-10 09:37:20|749686.5|748686.5|749666.3|748666.3|749727.8|748727.8|749656|748656|32
1641807450000|2022-01-10 09:37:30|749658|748658|749630.8|748630.8|749678.1|748678.1|749625|748625|27
1641807460000|2022-01-10 09:37:40|749631.2|748631.2|749673.3|748673.3|749677.9|748677.9|749626.7|748626.7|27
1641807470000|2022-01-10 09:37:50|749677.4|748677.4|749919.6|748919.6|749936.8|748936.8|749671.5|748671.5|28
1641807480000|2022-01-10 09:38:00|749923.7|748923.7|750003.5|749003.5|750519.1|749078.8|749923.7|748519.1|37
1641807490000|2022-01-10 09:38:10|749988|748988|750003|749003|750013.5|749013.5|749984.1|748984.1|33
1641807500000|2022-01-10 09:38:20|750002.5|749002.5|750102|749102|750124.2|749124.2|750001.6|749001.6|34
1641807510000|2022-01-10 09:38:30|750103.8|749103.8|749888.8|748888.8|750385.7|749173.3|749869.1|748385.7|34
1641807520000|2022-01-10 09:38:40|750407.2|748407.2|749836.7|748836.7|750407.2|748884.5|749820.6|748332.1|32
1641807530000|2022-01-10 09:38:50|749837.5|748837.5|749960.8|748960.8|750429.9|748967.8|749837.5|748340.9|30
1641807540000|2022-01-10 09:39:00|749964|748964|749912.9|748912.9|750423.2|748992.4|749906.6|748423.2|27
1641807550000|2022-01-10 09:39:10|749906|748906|749887.3|748887.3|750394.1|748937.5|749867.6|748366.3|27
1641807560000|2022-01-10 09:39:20|749885.7|748885.7|749883|748883|749892.7|748892.7|749830.2|748830.2|25
1641807570000|2022-01-10 09:39:30|749885.1|748885.1|749908.1|748908.1|749914.5|748914.5|749861.4|748861.4|20
1641807580000|2022-01-10 09:39:40|749949.7|748949.7|749972|748972|749985.7|748985.7|749943.7|748943.7|26
1641807590000|2022-01-10 09:39:50|749971.6|748971.6|750039.3|749039.3|750039.3|749039.3|749971.6|748971.6|32
1641807600000|2022-01-10 09:40:00|750029.9|749029.9|749987.3|748987.3|750038.2|749038.2|749967|748967|24
1641807610000|2022-01-10 09:40:10|749989|748989|749975.7|748975.7|749989|748989|749946.8|748946.8|27
1641807620000|2022-01-10 09:40:20|749980.8|748980.8|750051.8|749051.8|750054.8|749054.8|749976.5|748976.5|33
1641807630000|2022-01-10 09:40:30|750039.5|749039.5|750018.2|749018.2|750055.9|749055.9|750004.6|749004.6|35
1641807640000|2022-01-10 09:40:40|750003.1|749003.1|749977.7|748977.7|750003.1|749003.1|749977.7|748977.7|32
1641807650000|2022-01-10 09:40:50|749974.2|748974.2|749704|748704|749975|748975|749653.5|748653.5|35
1641807660000|2022-01-10 09:41:00|749695.7|748695.7|749796.8|748796.8|750246.4|748796.8|749695.7|748246.4|33
1641807670000|2022-01-10 09:41:10|749803.5|748803.5|749775.9|748775.9|749836.9|748836.9|749775.9|748775.9|30
1641807680000|2022-01-10 09:41:20|749770.7|748770.7|749654.5|748654.5|749777.6|748777.6|749641.6|748641.6|27
1641807690000|2022-01-10 09:41:30|749653.1|748653.1|749663|748663|749672.7|748672.7|749648.8|748648.8|26
1641807700000|2022-01-10 09:41:40|749662.8|748662.8|749660.5|748660.5|749668|748668|749647.5|748647.5|23
1641807710000|2022-01-10 09:41:50|749663.4|748663.4|749740.1|748740.1|750257|748773.5|749659.8|748257|36
1641807720000|2022-01-10 09:42:00|749737.1|748737.1|749704.5|748704.5|749759.8|748759.8|749656.4|748656.4|34
1641807730000|2022-01-10 09:42:10|749686.2|748686.2|749690.1|748690.1|749739.6|748739.6|749652.8|748652.8|31
1641807740000|2022-01-10 09:42:20|749684|748684|749576.8|748576.8|749707.2|748707.2|749573.4|748573.4|33
1641807750000|2022-01-10 09:42:30|749586.7|748586.7|749505.4|748505.4|749586.7|748586.7|749453.3|748453.3|35
1641807760000|2022-01-10 09:42:40|749500.6|748500.6|749484.4|748484.4|749596.8|748596.8|749473.7|748473.7|38
1641807770000|2022-01-10 09:42:50|749483.7|748483.7|749410.1|748410.1|749490.9|748490.9|749346.9|748346.9|32
1641807780000|2022-01-10 09:43:00|749411.9|748411.9|749394.9|748394.9|749423.7|748423.7|749372|748372|34
1641807790000|2022-01-10 09:43:10|749392.8|748392.8|749328.2|748328.2|749392.8|748392.8|749321.4|748321.4|31
1641807800000|2022-01-10 09:43:20|749325.8|748325.8|749387.9|748387.9|749404|748404|749325.5|748325.5|23
1641807810000|2022-01-10 09:43:30|749365.8|748365.8|749302.4|748302.4|749388.8|748388.8|749275|748275|25
1641807820000|2022-01-10 09:43:40|749297.4|748297.4|749157|748157|749589|748297.4|749082.1|747589|37
1641807830000|2022-01-10 09:43:50|749176.3|748176.3|749177|748177|749194|748194|749141.8|748141.8|34
1641807840000|2022-01-10 09:44:00|749092.4|748092.4|749127.2|748127.2|749151.9|748151.9|749060.4|748060.4|37
1641807850000|2022-01-10 09:44:10|749123.2|748123.2|749174.7|748174.7|749612.8|748174.7|749094|747612.8|37
1641807860000|2022-01-10 09:44:20|749176|748176|749168.1|748168.1|749180.3|748180.3|749158.1|748158.1|29
1641807870000|2022-01-10 09:44:30|749174|748174|749279|748279|749291.2|748291.2|749146.8|748146.8|31
1641807880000|2022-01-10 09:44:40|749277.4|748277.4|749269.6|748269.6|749277.4|748277.4|749240.1|748240.1|24
1641807890000|2022-01-10 09:44:50|749265|748265|749240.9|748240.9|749281.4|748281.4|749221.2|748221.2|26
1641807900000|2022-01-10 09:45:00|749232.3|748232.3|749188.9|748188.9|749699|748232.8|749131.3|747697.4|34
1641807910000|2022-01-10 09:45:10|749189.8|748189.8|749181.2|748181.2|749736|748248.5|749181.2|747730.5|33
1641807920000|2022-01-10 09:45:20|749191.5|748191.5|749153.1|748153.1|749200.5|748200.5|749100.8|748100.8|24
1641807930000|2022-01-10 09:45:30|749155.5|748155.5|749142.4|748142.4|749164.5|748164.5|749139.4|748139.4|39
1641807940000|2022-01-10 09:45:40|749149|748149|749162.9|748162.9|749171.8|748171.8|749149|748149|29
1641807950000|2022-01-10 09:45:50|749164.8|748164.8|749183.5|748183.5|749192|748192|749164.8|748164.8|21
1641807960000|2022-01-10 09:46:00|749184.2|748184.2|749072.4|748072.4|749216.5|748216.5|749063.5|748063.5|30
1641807970000|2022-01-10 09:46:10|749070.8|748070.8|749053.2|748053.2|749072.2|748072.2|749053.2|748053.2|32
1641807980000|2022-01-10 09:46:20|749052.6|748052.6|749056.3|748056.3|749062.6|748062.6|749038.9|748038.9|29
1641807990000|2022-01-10 09:46:30|749066.8|748066.8|749093|748093|749093|748093|749055|748055|29
1641808000000|2022-01-10 09:46:40|749091.1|748091.1|749151.8|748151.8|749162|748162|749089.3|748089.3|28
1641808010000|2022-01-10 09:46:50|749154.5|748154.5|749229.8|748229.8|749237.8|748237.8|749148.6|748148.6|26
1641808020000|2022-01-10 09:47:00|749232.3|748232.3|749128.7|748128.7|749232.3|748232.3|749128.7|748128.7|34
1641808030000|2022-01-10 09:47:10|749130.5|748130.5|749140.3|748140.3|749167|748167|749123.9|748123.9|31
1641808040000|2022-01-10 09:47:20|749137.5|748137.5|749112.5|748112.5|749137.5|748137.5|749110|748110|31
1641808050000|2022-01-10 09:47:30|749114.4|748114.4|749124.9|748124.9|749132|748132|749101.4|748101.4|25
1641808060000|2022-01-10 09:47:40|749128.1|748128.1|749116.9|748116.9|749128.1|748128.1|749093.4|748093.4|34
1641808070000|2022-01-10 09:47:50|749118.6|748118.6|749109.8|748109.8|749126.1|748126.1|749091.1|748091.1|32
1641808080000|2022-01-10 09:48:00|749113.5|748113.5|749056.5|748056.5|749114.2|748114.2|749053.6|748053.6|26
1641808090000|2022-01-10 09:48:10|749064.2|748064.2|749062.3|748062.3|749068.7|748068.7|749050.7|748050.7|31
1641808100000|2022-01-10 09:48:20|749064.5|748064.5|749087|748087|749091.8|748091.8|749051.3|748051.3|34
1641808110000|2022-01-10 09:48:30|749086.4|748086.4|749111.6|748111.6|749129.2|748129.2|749086.4|748086.4|33
1641808120000|2022-01-10 09:48:40|749106.5|748106.5|749178.2|748178.2|749179.7|748179.7|749105.8|748105.8|24
1641808130000|2022-01-10 09:48:50|749176.5|748176.5|749177|748177|749183.8|748183.8|749175.9|748175.9|17
1641808140000|2022-01-10 09:49:00|749177.5|748177.5|749162.8|748162.8|749178.7|748178.7|749162.8|748162.8|22
1641808150000|2022-01-10 09:49:10|749162.4|748162.4|749160.2|748160.2|749173.4|748173.4|749160.2|748160.2|22
1641808160000|2022-01-10 09:49:20|749159.3|748159.3|749270.6|748270.6|749329.2|748329.2|749159.3|748159.3|35
1641808170000|2022-01-10 09:49:30|749278.8|748278.8|749410.3|748410.3|749415.1|748415.1|749269.3|748269.3|37
1641808180000|2022-01-10 09:49:40|749410.8|748410.8|749409.3|748409.3|749423.3|748423.3|749368|748368|30
1641808190000|2022-01-10 09:49:50|749389.7|748389.7|749450.1|748450.1|749453.2|748453.2|749389.7|748389.7|38
1641808200000|2022-01-10 09:50:00|749450.6|748450.6|749553.4|748553.4|749568.6|748568.6|749437.5|748437.5|37
1641808210000|2022-01-10 09:50:10|749562.9|748562.9|749585.1|748585.1|749600.4|748600.4|749562.9|748562.9|35
1641808220000|2022-01-10 09:50:20|749587.2|748587.2|749572|748572|749607.6|748607.6|749561.5|748561.5|32
1641808230000|2022-01-10 09:50:30|749567.4|748567.4|749337.7|748337.7|749581.1|748581.1|749337.7|748337.7|35
1641808240000|2022-01-10 09:50:40|749347.3|748347.3|749390.6|748390.6|749401.1|748401.1|749344.7|748344.7|33
1641808250000|2022-01-10 09:50:50|749388.8|748388.8|749392.8|748392.8|749402.4|748402.4|749351.9|748351.9|28
1641808260000|2022-01-10 09:51:00|749390.2|748390.2|749412.2|748412.2|749426.4|748426.4|749331.9|748331.9|33
1641808270000|2022-01-10 09:51:10|749410.5|748410.5|749619|748619|749619|748619|749410.5|748410.5|30
1641808280000|2022-01-10 09:51:20|749620.3|748620.3|749694.2|748694.2|749694.2|748694.2|749602.5|748602.5|25
1641808290000|2022-01-10 09:51:30|749689.3|748689.3|749695.2|748695.2|749715.9|748715.9|749662.6|748662.6|33
1641808300000|2022-01-10 09:51:40|749696.6|748696.6|749847.9|748847.9|749850.2|748850.2|749689.3|748689.3|37
1641808310000|2022-01-10 09:51:50|749855.9|748855.9|749801.2|748801.2|749855.9|748855.9|749759.5|748759.5|36
1641808320000|2022-01-10 09:52:00|749798.3|748798.3|749764.5|748764.5|749823.7|748823.7|749764.5|748764.5|30
1641808330000|2022-01-10 09:52:10|749769|748769|749931.5|748931.5|749931.5|748931.5|749706.2|748706.2|36
1641808340000|2022-01-10 09:52:20|749966.3|748966.3|749878.9|748878.9|750002.1|749002.1|749878.9|748878.9|38
1641808350000|2022-01-10 09:52:30|749874.6|748874.6|749997|748997|749997|748997|749874.6|748874.6|33
1641808360000|2022-01-10 09:52:40|749991.7|748991.7|749911.9|748911.9|749999.8|748999.8|749885.9|748885.9|38
1641808370000|2022-01-10 09:52:50|749931.5|748931.5|749617.1|748617.1|749934.2|748934.2|749617.1|748617.1|30
1641808380000|2022-01-10 09:53:00|749644|748644|749654.2|748654.2|749698.7|748698.7|749623.1|748623.1|35
1641808390000|2022-01-10 09:53:10|749653.3|748653.3|749552.7|748552.7|749653.3|748653.3|749544.2|748544.2|34
1641808400000|2022-01-10 09:53:20|749548.5|748548.5|749674.9|748674.9|749675.4|748675.4|749532.5|748532.5|31
1641808410000|2022-01-10 09:53:30|749679|748679|749639.4|748639.4|749680|748680|749639.4|748639.4|26
1641808420000|2022-01-10 09:53:40|749636.5|748636.5|749702.5|748702.5|749704.7|748704.7|749631.1|748631.1|31
1641808430000|2022-01-10 09:53:50|749701.1|748701.1|749733.7|748733.7|749793.4|748793.4|749665.2|748665.2|31
1641808440000|2022-01-10 09:54:00|749735.2|748735.2|749685.7|748685.7|750201|748738.1|749672.7|748201|36
1641808450000|2022-01-10 09:54:10|749681.3|748681.3|749555|748555|749681.3|748681.3|749555|748555|31
1641808460000|2022-01-10 09:54:20|749554.7|748554.7|749579.5|748579.5|749580.2|748580.2|749554.7|748554.7|23
1641808470000|2022-01-10 09:54:30|749567.8|748567.8|749623.9|748623.9|749643.5|748643.5|749556.6|748556.6|34
1641808480000|2022-01-10 09:54:40|749619.3|748619.3|749596.6|748596.6|749626.5|748626.5|749594.1|748594.1|26
1641808490000|2022-01-10 09:54:50|749596.9|748596.9|749781.4|748781.4|750127.2|748847.7|749596.9|748127.2|38
1641808500000|2022-01-10 09:55:00|749787.4|748787.4|749785.7|748785.7|749824.3|748824.3|749780.4|748780.4|37
1641808510000|2022-01-10 09:55:10|749786.3|748786.3|749813.6|748813.6|749814.6|748814.6|749741.3|748741.3|35
1641808520000|2022-01-10 09:55:20|749813.1|748813.1|749789.8|748789.8|749815.6|748815.6|749781.5|748781.5|24
1641808530000|2022-01-10 09:55:30|749786|748786|749861.1|748861.1|749861.1|748861.1|749783.3|748783.3|29
1641808540000|2022-01-10 09:55:40|749862|748862|749878.6|748878.6|749879|748879|749854.3|748854.3|27
1641808550000|2022-01-10 09:55:50|749881.6|748881.6|749873.8|748873.8|749885.2|748885.2|749863.7|748863.7|28
1641808560000|2022-01-10 09:56:00|749876.1|748876.1|749804.7|748804.7|750354.1|748890.2|749804.7|748354.1|33
1641808570000|2022-01-10 09:56:10|749778.7|748778.7|749809.1|748809.1|749849.4|748849.4|749751.2|748751.2|37
1641808580000|2022-01-10 09:56:20|749803.8|748803.8|749784.2|748784.2|749829|748829|749764.2|748764.2|35
1641808590000|2022-01-10 09:56:30|749801|748801|749846.9|748846.9|749848.2|748848.2|749781.4|748781.4|29
1641808600000|2022-01-10 09:56:40|749843.8|748843.8|749816.3|748816.3|749843.8|748843.8|749806|748806|30
1641808610000|2022-01-10 09:56:50|749817|748817|749814.3|748814.3|749846.3|748846.3|749783.3|748783.3|31
1641808620000|2022-01-10 09:57:00|749810.6|748810.6|749855|748855|749860.5|748860.5|749809.2|748809.2|34
1641808630000|2022-01-10 09:57:10|749859.7|748859.7|749795.9|748795.9|749859.7|748859.7|749788.7|748788.7|31
1641808640000|2022-01-10 09:57:20|749794.5|748794.5|749803.9|748803.9|749807|748807|749775.5|748775.5|29
1641808650000|2022-01-10 09:57:30|749799.2|748799.2|749850.4|748850.4|749869.3|748869.3|749795.8|748795.8|26
1641808660000|2022-01-10 09:57:40|749850.2|748850.2|749844|748844|749945.4|748945.4|749839.7|748839.7|29
1641808670000|2022-01-10 09:57:50|749844.4|748844.4|749805.5|748805.5|749844.4|748844.4|749802.6|748802.6|31
1641808680000|2022-01-10 09:58:00|749805.2|748805.2|749803.5|748803.5|749821.6|748821.6|749801.6|748801.6|24
1641808690000|2022-01-10 09:58:10|749817.9|748817.9|749795.6|748795.6|749843.1|748843.1|749795.6|748795.6|33
1641808700000|2022-01-10 09:58:20|749811.4|748811.4|749831.3|748831.3|749845.3|748845.3|749807.5|748807.5|32
1641808710000|2022-01-10 09:58:30|749827.4|748827.4|749814.2|748814.2|749828.3|748828.3|749798.4|748798.4|23
1641808720000|2022-01-10 09:58:40|749806.6|748806.6|749791.8|748791.8|749816.9|748816.9|749760.9|748760.9|33
1641808730000|2022-01-10 09:58:50|749787.4|748787.4|749796.2|748796.2|749836.8|748836.8|749776.1|748776.1|35
1641808740000|2022-01-10 09:59:00|749789.1|748789.1|749759.7|748759.7|749789.1|748789.1|749759.7|748759.7|30
1641808750000|2022-01-10 09:59:10|749767.9|748767.9|749753.2|748753.2|749794|748794|749753.2|748753.2|30
1641808760000|2022-01-10 09:59:20|749748.1|748748.1|749838|748838|749846.1|748846.1|749746.7|748746.7|35
1641808770000|2022-01-10 09:59:30|749855.2|748855.2|749870.8|748870.8|750391.7|748962.2|749855.2|748391.7|39
1641808780000|2022-01-10 09:59:40|749877.4|748877.4|749895.8|748895.8|749916.6|748916.6|749851.4|748851.4|34
1641808790000|2022-01-10 09:59:50|750390.1|748390.1|750383.1|748383.1|750406.8|748406.8|750371.4|748371.4|37
1641808800000|2022-01-10 10:00:00|750382.6|748382.6|750074.7|749074.7|750468.3|749080.8|749970.5|748374.6|37
1641808810000|2022-01-10 10:00:10|750047.6|749047.6|750099.9|749099.9|750594|749107.9|750037|748569.2|33
1641808820000|2022-01-10 10:00:20|750096.8|749096.8|750105|749105|750120.2|749120.2|750073.1|749073.1|35
1641808830000|2022-01-10 10:00:30|750104.2|749104.2|750091.7|749091.7|750136.8|749136.8|750043.7|749043.7|35
1641808840000|2022-01-10 10:00:40|750091.4|749091.4|750089.3|749089.3|750603.7|749107|750080.2|748597|32
1641808850000|2022-01-10 10:00:50|750085.2|749085.2|750183.6|749183.6|750183.6|749183.6|750055|749055|34
1641808860000|2022-01-10 10:01:00|750174.7|749174.7|750179.2|749179.2|750215|749215|750165.8|749165.8|32
1641808870000|2022-01-10 10:01:10|750163.8|749163.8|750170|749170|750187|749187|750162.9|749162.9|26
1641808880000|2022-01-10 10:01:20|750169.2|749169.2|750197.8|749197.8|750208.6|749208.6|750169.2|749169.2|24
1641808890000|2022-01-10 10:01:30|750193.4|749193.4|750177.2|749177.2|750206.6|749206.6|750177.2|749177.2|32
1641808900000|2022-01-10 10:01:40|750196.8|749196.8|750177|749177|750196.8|749196.8|750167.6|749167.6|22
1641808910000|2022-01-10 10:01:50|750178.8|749178.8|750164.8|749164.8|750182.6|749182.6|750140.4|749140.4|24
1641808920000|2022-01-10 10:02:00|750157.5|749157.5|750160.2|749160.2|750164.9|749164.9|750148|749148|17
1641808930000|2022-01-10 10:02:10|750163.3|749163.3|750179.1|749179.1|750195|749195|750160.9|749160.9|26
1641808940000|2022-01-10 10:02:20|750178.3|749178.3|750256.3|749256.3|750294.1|749294.1|750146.7|749146.7|35
1641808950000|2022-01-10 10:02:30|750258.4|749258.4|750495.7|749495.7|750977|749523.7|750248.8|748944.3|37
1641808960000|2022-01-10 10:02:40|750499.7|749499.7|750487.1|749487.1|750528.9|749528.9|750473|749473|39
1641808970000|2022-01-10 10:02:50|750490.7|749490.7|750390|749390|750490.7|749490.7|750384.1|749384.1|36
1641808980000|2022-01-10 10:03:00|750407.1|749407.1|750436.3|749436.3|750440.8|749440.8|750384|749384|34
1641808990000|2022-01-10 10:03:10|750447.8|749447.8|750586.7|749586.7|750595.6|749595.6|750433.8|749433.8|30
1641809000000|2022-01-10 10:03:20|750585.1|749585.1|750521.6|749521.6|750633.3|749633.3|750496.4|749496.4|34
1641809010000|2022-01-10 10:03:30|750522.1|749522.1|751019.5|749019.5|751039.1|749553.5|750490.7|748990.4|35
1641809020000|2022-01-10 10:03:40|751030|749030|750582.7|749582.7|751030|749596.9|750520.4|749016.9|33
1641809030000|2022-01-10 10:03:50|750581.8|749581.8|750685|749685|751055.6|749738.2|750551.7|749055.6|37
1641809040000|2022-01-10 10:04:00|750685.1|749685.1|750700.6|749700.6|750748.5|749748.5|750685.1|749685.1|34
1641809050000|2022-01-10 10:04:10|750704.2|749704.2|750564.9|749564.9|751173.3|749716.7|750560.6|749173.3|37
1641809060000|2022-01-10 10:04:20|750545.6|749545.6|750571.8|749571.8|750591.3|749591.3|750485.2|749485.2|37
1641809070000|2022-01-10 10:04:30|750584.9|749584.9|750492.9|749492.9|751080.4|749598.7|750492.9|749035.7|39
1641809080000|2022-01-10 10:04:40|750495.6|749495.6|750644|749644|751156.8|749659.1|750495.6|749131.8|38
1641809090000|2022-01-10 10:04:50|750639.7|749639.7|750621.9|749621.9|751180.3|749748.9|750621.9|749179.2|34
1641809100000|2022-01-10 10:05:00|750629.4|749629.4|750553.7|749553.7|751097.9|749629.4|750551|749097.9|34
1641809110000|2022-01-10 10:05:10|750547|749547|750525.3|749525.3|750566.2|749566.2|750503|749503|23
1641809120000|2022-01-10 10:05:20|750526.1|749526.1|750594.6|749594.6|750596.9|749596.9|750522.7|749522.7|35
1641809130000|2022-01-10 10:05:30|750594.5|749594.5|750488.8|749488.8|750594.5|749594.5|750482.1|749482.1|30
1641809140000|2022-01-10 10:05:40|750494.2|749494.2|750502.9|749502.9|750535.9|749535.9|750494.2|749494.2|27
1641809150000|2022-01-10 10:05:50|750501.5|749501.5|750501.6|749501.6|750503.3|749503.3|750473.7|749473.7|28
1641809160000|2022-01-10 10:06:00|750502.6|749502.6|750504.1|749504.1|750575.9|749575.9|750485.4|749485.4|34
1641809170000|2022-01-10 10:06:10|750504.2|749504.2|750503.9|749503.9|750613.5|749613.5|750497.8|749497.8|37
1641809180000|2022-01-10 10:06:20|750516|749516|750479|749479|750573.4|749573.4|750479|749479|33
1641809190000|2022-01-10 10:06:30|750479.8|749479.8|750495.1|749495.1|750514.8|749514.8|750478.5|749478.5|30
1641809200000|2022-01-10 10:06:40|750493.3|749493.3|750478.7|749478.7|750493.3|749493.3|750466.6|749466.6|30
1641809210000|2022-01-10 10:06:50|750482.8|749482.8|750498.8|749498.8|750498.8|749498.8|750407.3|749407.3|30
1641809220000|2022-01-10 10:07:00|750500.6|749500.6|750586.7|749586.7|750601.2|749601.2|750486.9|749486.9|27
1641809230000|2022-01-10 10:07:10|750587.9|749587.9|750649.9|749649.9|750658|749658|750587.9|749587.9|26
1641809240000|2022-01-10 10:07:20|750653.4|749653.4|750837.8|749837.8|750840.6|749840.6|750631.3|749631.3|32
1641809250000|2022-01-10 10:07:30|750838.8|749838.8|750806.8|749806.8|750838.8|749838.8|750777.1|749777.1|31
1641809260000|2022-01-10 10:07:40|750807.1|749807.1|750698.5|749698.5|750876|749876|750698.5|749698.5|30
1641809270000|2022-01-10 10:07:50|750700.1|749700.1|750719.2|749719.2|750726|749726|750700.1|749700.1|26
1641809280000|2022-01-10 10:08:00|750718.8|749718.8|750715.8|749715.8|750722.1|749722.1|750713.7|749713.7|26
1641809290000|2022-01-10 10:08:10|750713.3|749713.3|750665.5|749665.5|750713.3|749713.3|750661.9|749661.9|31
1641809300000|2022-01-10 10:08:20|750674.6|749674.6|750693.8|749693.8|750712.7|749712.7|750674.6|749674.6|28
1641809310000|2022-01-10 10:08:30|750694.5|749694.5|750707.7|749707.7|750710.5|749710.5|750691.1|749691.1|21
1641809320000|2022-01-10 10:08:40|750698.8|749698.8|750680.8|749680.8|750718.2|749718.2|750674.3|749674.3|31
1641809330000|2022-01-10 10:08:50|750664.1|749664.1|750554|749554|750664.1|749664.1|750549|749549|26
1641809340000|2022-01-10 10:09:00|750558.3|749558.3|750543|749543|750575|749575|750543|749543|21
1641809350000|2022-01-10 10:09:10|750530.6|749530.6|750518.5|749518.5|750552.4|749552.4|750488.4|749488.4|29
1641809360000|2022-01-10 10:09:20|750524.4|749524.4|750536|749536|750539.8|749539.8|750516.5|749516.5|33
1641809370000|2022-01-10 10:09:30|750533.7|749533.7|750575.1|749575.1|750577|749577|750522.5|749522.5|26
1641809380000|2022-01-10 10:09:40|750578.5|749578.5|750577.3|749577.3|750591.7|749591.7|750571.3|749571.3|29
1641809390000|2022-01-10 10:09:50|750574|749574|750534.9|749534.9|750575.9|749575.9|750528.8|749528.8|29
1641809400000|2022-01-10 10:10:00|750536.2|749536.2|750521.1|749521.1|750548.9|749548.9|750479.8|749479.8|30
1641809410000|2022-01-10 10:10:10|750524.5|749524.5|750474.4|749474.4|750524.5|749524.5|750473|749473|31
1641809420000|2022-01-10 10:10:20|750474.6|749474.6|750429.9|749429.9|750475.5|749475.5|750421.3|749421.3|23
1641809430000|2022-01-10 10:10:30|750430.9|749430.9|750422.1|749422.1|750430.9|749430.9|750412.2|749412.2|26
1641809440000|2022-01-10 10:10:40|750419.9|749419.9|750408.5|749408.5|750420|749420|750371.7|749371.7|27
1641809450000|2022-01-10 10:10:50|750414.2|749414.2|750349.7|749349.7|750414.2|749414.2|750349.7|749349.7|30
1641809460000|2022-01-10 10:11:00|750359.5|749359.5|750261.2|749261.2|750360.2|749360.2|750250.4|749250.4|33
1641809470000|2022-01-10 10:11:10|750260.7|749260.7|750215.6|749215.6|750260.7|749260.7|750204.3|749204.3|32
1641809480000|2022-01-10 10:11:20|750222.8|749222.8|750210.5|749210.5|750237.3|749237.3|750204.1|749204.1|28
1641809490000|2022-01-10 10:11:30|750209.1|749209.1|750231.7|749231.7|750252.6|749252.6|750209.1|749209.1|28
1641809500000|2022-01-10 10:11:40|750240|749240|750225.7|749225.7|750244.5|749244.5|750216.6|749216.6|31
1641809510000|2022-01-10 10:11:50|750232.7|749232.7|750177.8|749177.8|750233.2|749233.2|750169.1|749169.1|29
1641809520000|2022-01-10 10:12:00|750175.8|749175.8|750174.3|749174.3|750190.7|749190.7|750155.2|749155.2|33
1641809530000|2022-01-10 10:12:10|750170.2|749170.2|750187.3|749187.3|750221.4|749221.4|750149.3|749149.3|36
1641809540000|2022-01-10 10:12:20|750186.4|749186.4|750139.5|749139.5|750200.5|749200.5|750132.6|749132.6|27
1641809550000|2022-01-10 10:12:30|750144.4|749144.4|750115.9|749115.9|750147|749147|750115.3|749115.3|31
1641809560000|2022-01-10 10:12:40|750095.8|749095.8|750080.2|749080.2|750095.8|749095.8|750071.4|749071.4|30
1641809570000|2022-01-10 10:12:50|750078.1|749078.1|750091.5|749091.5|750094|749094|750076.3|749076.3|26
1641809580000|2022-01-10 10:13:00|750081|749081|750047.4|749047.4|750090|749090|750043.1|749043.1|30
1641809590000|2022-01-10 10:13:10|750050.9|749050.9|750134|749134|750148.8|749148.8|750034.2|749034.2|36
1641809600000|2022-01-10 10:13:20|750136.7|749136.7|750019|749019|750140.3|749140.3|750004|749004|36
1641809610000|2022-01-10 10:13:30|750055.4|749055.4|749952.4|748952.4|750071.7|749071.7|749933.9|748933.9|33
1641809620000|2022-01-10 10:13:40|749948.3|748948.3|750026.2|749026.2|750035.9|749035.9|749948.3|748948.3|34
1641809630000|2022-01-10 10:13:50|750031.1|749031.1|750103.4|749103.4|750121.4|749121.4|750022|749022|30
1641809640000|2022-01-10 10:14:00|750113.8|749113.8|750147.3|749147.3|750620.5|749154.2|750113.8|748618.4|34
1641809650000|2022-01-10 10:14:10|750148.1|749148.1|750164.6|749164.6|750209.6|749209.6|750147.5|749147.5|29
1641809660000|2022-01-10 10:14:20|750167.9|749167.9|750084.3|749084.3|750570.6|749168.4|750055.5|748570.6|32
1641809670000|2022-01-10 10:14:30|750081.8|749081.8|750079.5|749079.5|750084|749084|750069|749069|20
1641809680000|2022-01-10 10:14:40|750078|749078|750096|749096|750115.6|749115.6|750065.8|749065.8|30
1641809690000|2022-01-10 10:14:50|750087.9|749087.9|750049.2|749049.2|750094.3|749094.3|750040.6|749040.6|29
1641809700000|2022-01-10 10:15:00|750063.3|749063.3|750039.6|749039.6|750082.7|749082.7|750024.3|749024.3|32
1641809710000|2022-01-10 10:15:10|750040.2|749040.2|749976|748976|750046.6|749046.6|749976|748976|19
1641809720000|2022-01-10 10:15:20|749988.6|748988.6|749989.2|748989.2|749996.8|748996.8|749974|748974|25
1641809730000|2022-01-10 10:15:30|749990.6|748990.6|749952.1|748952.1|749990.8|748990.8|749952.1|748952.1|26
1641809740000|2022-01-10 10:15:40|749972.4|748972.4|749949.2|748949.2|749972.4|748972.4|749925.8|748925.8|29
1641809750000|2022-01-10 10:15:50|749960.6|748960.6|749946.8|748946.8|749960.6|748960.6|749923.3|748923.3|22
1641809760000|2022-01-10 10:16:00|749941.2|748941.2|749918|748918|749944.5|748944.5|749904.6|748904.6|23
1641809770000|2022-01-10 10:16:10|749919.2|748919.2|749901.7|748901.7|749934.5|748934.5|749891.1|748891.1|27
1641809780000|2022-01-10 10:16:20|749898.9|748898.9|749882.3|748882.3|749923.9|748923.9|749859|748859|29
1641809790000|2022-01-10 10:16:30|749879.2|748879.2|749851.4|748851.4|749879.2|748879.2|749834.3|748834.3|31
1641809800000|2022-01-10 10:16:40|749857.2|748857.2|749957.3|748957.3|749964.6|748964.6|749857.2|748857.2|35
1641809810000|2022-01-10 10:16:50|749964.1|748964.1|749976.1|748976.1|749976.2|748976.2|749962.8|748962.8|26
1641809820000|2022-01-10 10:17:00|749974.8|748974.8|749965.6|748965.6|749975.5|748975.5|749963|748963|25
1641809830000|2022-01-10 10:17:10|749969.5|748969.5|749955.6|748955.6|749971.4|748971.4|749949.5|748949.5|27
1641809840000|2022-01-10 10:17:20|749957.3|748957.3|750118.7|749118.7|750118.7|749118.7|749956.4|748956.4|27
1641809850000|2022-01-10 10:17:30|750119.1|749119.1|750649.1|748649.1|750649.1|749183.7|750100.8|748649.1|26
1641809860000|2022-01-10 10:17:40|750162|749162|750136.2|749136.2|750171.3|749171.3|750108.4|749108.4|31
1641809870000|2022-01-10 10:17:50|750132.7|749132.7|750125.5|749125.5|750137|749137|750116.9|749116.9|22
1641809880000|2022-01-10 10:18:00|750126.2|749126.2|750126.1|749126.1|750129.2|749129.2|750118.3|749118.3|21
1641809890000|2022-01-10 10:18:10|750126.4|749126.4|750113.5|749113.5|750154.6|749154.6|750109.7|749109.7|29
1641809900000|2022-01-10 10:18:20|750117.3|749117.3|750104|749104|750146.3|749146.3|750072.1|749072.1|35
1641809910000|2022-01-10 10:18:30|750116.8|749116.8|750066.9|749066.9|750118.6|749118.6|750056|749056|30
1641809920000|2022-01-10 10:18:40|750067.5|749067.5|750128.9|749128.9|750128.9|749128.9|750067.5|749067.5|33
1641809930000|2022-01-10 10:18:50|750123.1|749123.1|750220.1|749220.1|750221.4|749221.4|750112|749112|32
1641809940000|2022-01-10 10:19:00|750230.1|749230.1|750156.5|749156.5|750245.4|749245.4|750141.6|749141.6|32
1641809950000|2022-01-10 10:19:10|750162.5|749162.5|750228|749228|750228|749228|750137.5|749137.5|26
1641809960000|2022-01-10 10:19:20|750245.7|749245.7|750291|749291|750291|749291|750200.1|749200.1|24
1641809970000|2022-01-10 10:19:30|750270.8|749270.8|750273.7|749273.7|750309.7|749309.7|750258.5|749258.5|28
1641809980000|2022-01-10 10:19:40|750275.4|749275.4|750206.1|749206.1|750281.1|749281.1|750177.8|749177.8|26
1641809990000|2022-01-10 10:19:50|750214.5|749214.5|750132.9|749132.9|750214.5|749214.5|750124.9|749124.9|29
1641810000000|2022-01-10 10:20:00|750160.2|749160.2|750031.5|749031.5|750172|749172|750012.4|749012.4|33
1641810010000|2022-01-10 10:20:10|750032.3|749032.3|749992.2|748992.2|750032.3|749032.3|749960.7|748960.7|28
1641810020000|2022-01-10 10:20:20|749985.3|748985.3|749984.5|748984.5|749997.3|748997.3|749965.2|748965.2|24
1641810030000|2022-01-10 10:20:30|749983.2|748983.2|750092.9|749092.9|750113.8|749113.8|749983.2|748983.2|30
1641810040000|2022-01-10 10:20:40|750093.4|749093.4|750071.4|749071.4|750102.3|749102.3|750046|749046|31
1641810050000|2022-01-10 10:20:50|750074.2|749074.2|750096.5|749096.5|750109.4|749109.4|750064.7|749064.7|33
1641810060000|2022-01-10 10:21:00|750100.6|749100.6|750006.9|749006.9|750100.8|749100.8|750001.8|749001.8|36
1641810070000|2022-01-10 10:21:10|750011.3|749011.3|749987.4|748987.4|750022.5|749022.5|749987.4|748987.4|28
1641810080000|2022-01-10 10:21:20|749996.5|748996.5|749991.3|748991.3|750002.5|749002.5|749973.3|748973.3|29
1641810090000|2022-01-10 10:21:30|749995.7|748995.7|749902.9|748902.9|749998|748998|749900.3|748900.3|23
1641810100000|2022-01-10 10:21:40|749903|748903|749896.1|748896.1|749906.9|748906.9|749877.9|748877.9|26
1641810110000|2022-01-10 10:21:50|749894.5|748894.5|749892.1|748892.1|749896.9|748896.9|749876.3|748876.3|18
1641810120000|2022-01-10 10:22:00|749885.8|748885.8|749881.8|748881.8|749889.1|748889.1|749874.7|748874.7|27
1641810130000|2022-01-10 10:22:10|749883|748883|749887.7|748887.7|749909.7|748909.7|749878.4|748878.4|29
1641810140000|2022-01-10 10:22:20|749883.5|748883.5|749885.2|748885.2|749896.9|748896.9|749880.2|748880.2|24
1641810150000|2022-01-10 10:22:30|749884|748884|749892.3|748892.3|749892.3|748892.3|749882.3|748882.3|15
1641810160000|2022-01-10 10:22:40|749893|748893|749906.9|748906.9|749918.4|748918.4|749888.1|748888.1|22
1641810170000|2022-01-10 10:22:50|749904.1|748904.1|749882.6|748882.6|749906.2|748906.2|749882.6|748882.6|18
1641810180000|2022-01-10 10:23:00|749892|748892|749882.7|748882.7|749897.6|748897.6|749876.9|748876.9|20
1641810190000|2022-01-10 10:23:10|749878.9|748878.9|749875.9|748875.9|749891.5|748891.5|749867.3|748867.3|21
1641810200000|2022-01-10 10:23:20|749874.8|748874.8|749763.8|748763.8|749875.3|748875.3|749756.1|748756.1|28
1641810210000|2022-01-10 10:23:30|749763.3|748763.3|749798.4|748798.4|749798.4|748798.4|749697|748697|35
1641810220000|2022-01-10 10:23:40|749806.5|748806.5|749786.4|748786.4|749807.7|748807.7|749771.9|748771.9|29
1641810230000|2022-01-10 10:23:50|749782.8|748782.8|749812.9|748812.9|749812.9|748812.9|749768.7|748768.7|28
1641810240000|2022-01-10 10:24:00|749885.8|748885.8|749829.4|748829.4|749903.2|748903.2|749801.4|748801.4|38
1641810250000|2022-01-10 10:24:10|749817.8|748817.8|749876.7|748876.7|749904.7|748904.7|749817.8|748817.8|32
1641810260000|2022-01-10 10:24:20|749870.2|748870.2|749870.4|748870.4|749890.1|748890.1|749850.7|748850.7|26
1641810270000|2022-01-10 10:24:30|749873.5|748873.5|749884.4|748884.4|749908.5|748908.5|749862.4|748862.4|26
1641810280000|2022-01-10 10:24:40|749879.7|748879.7|749888|748888|749891.2|748891.2|749865.8|748865.8|30
1641810290000|2022-01-10 10:24:50|749889.5|748889.5|749826.1|748826.1|749894.7|748894.7|749806.3|748806.3|35
1641810300000|2022-01-10 10:25:00|749821.5|748821.5|749824.6|748824.6|749839.9|748839.9|749813.6|748813.6|31
1641810310000|2022-01-10 10:25:10|749823.4|748823.4|749812.6|748812.6|749828.7|748828.7|749764.1|748764.1|33
1641810320000|2022-01-10 10:25:20|749814.2|748814.2|749822|748822|749830.8|748830.8|749806.9|748806.9|24
1641810330000|2022-01-10 10:25:30|749815.4|748815.4|749802.6|748802.6|749827.5|748827.5|749767.9|748767.9|32
1641810340000|2022-01-10 10:25:40|749788.3|748788.3|749728.8|748728.8|750272.2|748788.3|749708|748272.2|31
1641810350000|2022-01-10 10:25:50|749728.7|748728.7|749738.9|748738.9|749747|748747|749720.8|748720.8|26
1641810360000|2022-01-10 10:26:00|749744.2|748744.2|749738|748738|749744.2|748744.2|749711|748711|33
1641810370000|2022-01-10 10:26:10|749724|748724|749798.6|748798.6|749798.8|748798.8|749720.4|748720.4|33
1641810380000|2022-01-10 10:26:20|749795.5|748795.5|749841.1|748841.1|749864.6|748864.6|749792.8|748792.8|25
1641810390000|2022-01-10 10:26:30|749835.5|748835.5|749861.2|748861.2|749861.2|748861.2|749828.1|748828.1|24
1641810400000|2022-01-10 10:26:40|749875.9|748875.9|750013.8|749013.8|750035.7|749035.7|749869.1|748869.1|32
1641810410000|2022-01-10 10:26:50|750004.3|749004.3|749977.8|748977.8|750017.3|749017.3|749974.2|748974.2|26
1641810420000|2022-01-10 10:27:00|749979.5|748979.5|750017.7|749017.7|750024.9|749024.9|749973|748973|29
1641810430000|2022-01-10 10:27:10|750014.4|749014.4|750029.3|749029.3|750031|749031|749997.6|748997.6|32
1641810440000|2022-01-10 10:27:20|750029.6|749029.6|750029.9|749029.9|750051|749051|750009.4|749009.4|28
1641810450000|2022-01-10 10:27:30|750040.8|749040.8|750090.1|749090.1|750116.4|749116.4|750040.8|749040.8|36
1641810460000|2022-01-10 10:27:40|750089.7|749089.7|750074.4|749074.4|750104.5|749104.5|750045.6|749045.6|36
1641810470000|2022-01-10 10:27:50|750070.9|749070.9|750031.4|749031.4|750096.4|749096.4|750010.1|749010.1|32
1641810480000|2022-01-10 10:28:00|750033.5|749033.5|750032.2|749032.2|750052.8|749052.8|750020.5|749020.5|30
1641810490000|2022-01-10 10:28:10|750026.9|749026.9|750061.6|749061.6|750072.7|749072.7|750026.9|749026.9|21
1641810500000|2022-01-10 10:28:20|750052.1|749052.1|749981.2|748981.2|750061.1|749061.1|749963|748963|28
1641810510000|2022-01-10 10:28:30|749988.2|748988.2|749926.5|748926.5|749997|748997|749920.7|748920.7|24
1641810520000|2022-01-10 10:28:40|749928.4|748928.4|749875.5|748875.5|749928.4|748928.4|749865.8|748865.8|29
1641810530000|2022-01-10 10:28:50|749875.8|748875.8|749940.8|748940.8|749953.6|748953.6|749867.9|748867.9|31
1641810540000|2022-01-10 10:29:00|749973.1|748973.1|749968.9|748968.9|749997.3|748997.3|749965.2|748965.2|29
1641810550000|2022-01-10 10:29:10|749968.2|748968.2|749980.1|748980.1|749991.9|748991.9|749964.9|748964.9|31
1641810560000|2022-01-10 10:29:20|749989.6|748989.6|750054.6|749054.6|750061.7|749061.7|749976.7|748976.7|34
1641810570000|2022-01-10 10:29:30|750058.2|749058.2|749983|748983|750133.9|749133.9|749981.5|748981.5|38
1641810580000|2022-01-10 10:29:40|749978.5|748978.5|750108.2|749108.2|750117.7|749117.7|749972.4|748972.4|23
1641810590000|2022-01-10 10:29:50|750142.7|749142.7|750134.6|749134.6|750578.2|749142.7|750092.6|748578.2|31
1641810600000|2022-01-10 10:30:00|750145.3|749145.3|750158.9|749158.9|750176.4|749176.4|750137.3|749137.3|31
1641810610000|2022-01-10 10:30:10|750152.2|749152.2|750202.2|749202.2|750213.3|749213.3|750135.7|749135.7|31
1641810620000|2022-01-10 10:30:20|750207.1|749207.1|750220.2|749220.2|750234|749234|750204.8|749204.8|31
1641810630000|2022-01-10 10:30:30|750222.3|749222.3|750226.9|749226.9|750232.4|749232.4|750209.9|749209.9|35
1641810640000|2022-01-10 10:30:40|750227.1|749227.1|750218.6|749218.6|750229.2|749229.2|750215.2|749215.2|27
1641810650000|2022-01-10 10:30:50|750213.7|749213.7|750205.1|749205.1|750218.5|749218.5|750200.2|749200.2|19
1641810660000|2022-01-10 10:31:00|750207.9|749207.9|750296.1|749296.1|750327.4|749327.4|750205.5|749205.5|38
1641810670000|2022-01-10 10:31:10|750292.4|749292.4|750256.9|749256.9|750292.4|749292.4|750253.7|749253.7|29
1641810680000|2022-01-10 10:31:20|750255.6|749255.6|750344.8|749344.8|750366.4|749366.4|750254.7|749254.7|35
1641810690000|2022-01-10 10:31:30|750337|749337|750296.4|749296.4|750351.4|749351.4|750296.4|749296.4|32
1641810700000|2022-01-10 10:31:40|750299|749299|750234.4|749234.4|750356.3|749356.3|750234.4|749234.4|40
1641810710000|2022-01-10 10:31:50|750237.6|749237.6|750245.3|749245.3|750248.6|749248.6|750221.9|749221.9|30
1641810720000|2022-01-10 10:32:00|750236.4|749236.4|750274.4|749274.4|750300.5|749300.5|750218.2|749218.2|22
1641810730000|2022-01-10 10:32:10|750274.6|749274.6|750360.8|749360.8|750371.3|749371.3|750274.6|749274.6|30
1641810740000|2022-01-10 10:32:20|750358|749358|750423.3|749423.3|750433.2|749433.2|750348.6|749348.6|34
1641810750000|2022-01-10 10:32:30|750425.8|749425.8|750504.1|749504.1|750519.4|749519.4|750418.7|749418.7|36
1641810760000|2022-01-10 10:32:40|750504.9|749504.9|750501.2|749501.2|750521.7|749521.7|750485.5|749485.5|34
1641810770000|2022-01-10 10:32:50|750505.1|749505.1|750507.7|749507.7|750521.2|749521.2|750482.1|749482.1|34
1641810780000|2022-01-10 10:33:00|750501.6|749501.6|750502.1|749502.1|750520|749520|750480.1|749480.1|34
1641810790000|2022-01-10 10:33:10|750495.7|749495.7|750449.8|749449.8|750503.5|749503.5|750432.5|749432.5|33
1641810800000|2022-01-10 10:33:20|750450.4|749450.4|750479.4|749479.4|750490.9|749490.9|750450.4|749450.4|34
1641810810000|2022-01-10 10:33:30|750466.4|749466.4|750467.9|749467.9|750483.6|749483.6|750451.1|749451.1|33
1641810820000|2022-01-10 10:33:40|750464.2|749464.2|750478.4|749478.4|750481.4|749481.4|750459|749459|31
1641810830000|2022-01-10 10:33:50|750474.9|749474.9|750440|749440|750474.9|749474.9|750432.1|749432.1|36
1641810840000|2022-01-10 10:34:00|750444.1|749444.1|750455.4|749455.4|750470.1|749470.1|750422.1|749422.1|35
1641810850000|2022-01-10 10:34:10|750458|749458|750436.6|749436.6|750458|749458|750424.7|749424.7|33
1641810860000|2022-01-10 10:34:20|750438|749438|750437|749437|750450.1|749450.1|750417.7|749417.7|34
1641810870000|2022-01-10 10:34:30|750435.3|749435.3|750440.6|749440.6|750450.5|749450.5|750427.6|749427.6|31
1641810880000|2022-01-10 10:34:40|750418|749418|750423.1|749423.1|750437|749437|750417.7|749417.7|33
1641810890000|2022-01-10 10:34:50|750420.3|749420.3|750416.8|749416.8|750434.2|749434.2|750413.7|749413.7|30
1641810900000|2022-01-10 10:35:00|750415.4|749415.4|750466.7|749466.7|750488.6|749488.6|750396.2|749396.2|36
1641810910000|2022-01-10 10:35:10|750470.5|749470.5|750533.6|749533.6|750539.9|749539.9|750465.9|749465.9|34
1641810920000|2022-01-10 10:35:20|750528.7|749528.7|750522.8|749522.8|750555.5|749555.5|750521|749521|35
1641810930000|2022-01-10 10:35:30|750517.5|749517.5|750529.2|749529.2|750539.5|749539.5|750506.8|749506.8|34
1641810940000|2022-01-10 10:35:40|750527.2|749527.2|750492.1|749492.1|750537.8|749537.8|750472.4|749472.4|31
1641810950000|2022-01-10 10:35:50|750498.5|749498.5|750499.3|749499.3|750512.7|749512.7|750490.8|749490.8|34
1641810960000|2022-01-10 10:36:00|750503.2|749503.2|750508.8|749508.8|750512.7|749512.7|750495.3|749495.3|30
1641810970000|2022-01-10 10:36:10|750498.4|749498.4|750787.6|749787.6|751277.2|749838.8|750496.1|749277.2|36
1641810980000|2022-01-10 10:36:20|750795.1|749795.1|750844.8|749844.8|751342.5|749914.3|750794.8|749325.8|38
1641810990000|2022-01-10 10:36:30|750842.6|749842.6|750813.6|749813.6|750844.6|749844.6|750813.6|749813.6|35
1641811000000|2022-01-10 10:36:40|750830.2|749830.2|750839.8|749839.8|750853.9|749853.9|750792.3|749792.3|35
1641811010000|2022-01-10 10:36:50|750841.4|749841.4|751050.1|750050.1|751543.8|750084.5|750841.4|749543.8|37
1641811020000|2022-01-10 10:37:00|751057.5|750057.5|751047.7|750047.7|751062.5|750062.5|750980.2|749980.2|39
1641811030000|2022-01-10 10:37:10|751049.1|750049.1|751010.2|750010.2|751049.1|750049.1|750962.4|749962.4|38
1641811040000|2022-01-10 10:37:20|751018.5|750018.5|751094.9|750094.9|751094.9|750094.9|750969.4|749969.4|34
1641811050000|2022-01-10 10:37:30|751111.4|750111.4|751129.6|750129.6|751145.2|750145.2|751109.5|750109.5|32
1641811060000|2022-01-10 10:37:40|751128.3|750128.3|751300.6|750300.6|751867.3|750358.3|751128.3|749793.7|36
1641811070000|2022-01-10 10:37:50|751800.9|749800.9|751455.4|750455.4|751950.1|750457.9|751306|749800.9|38
1641811080000|2022-01-10 10:38:00|751465.4|750465.4|751446.3|750446.3|751473.7|750473.7|751423.6|750423.6|38
1641811090000|2022-01-10 10:38:10|751447.3|750447.3|751433.9|750433.9|751447.3|750447.3|751402|750402|37
1641811100000|2022-01-10 10:38:20|751439.4|750439.4|751497.5|750497.5|751515.6|750515.6|751407.9|750407.9|32
1641811110000|2022-01-10 10:38:30|751495|750495|751535.8|750535.8|751535.8|750535.8|751482.7|750482.7|33
1641811120000|2022-01-10 10:38:40|751497.7|750497.7|751413.8|750413.8|751497.7|750497.7|751346.3|750346.3|35
1641811130000|2022-01-10 10:38:50|751409.4|750409.4|751428.7|750428.7|751439.4|750439.4|751388.2|750388.2|32
1641811140000|2022-01-10 10:39:00|751429.2|750429.2|751457.5|750457.5|751499.4|750499.4|751425.3|750425.3|30
1641811150000|2022-01-10 10:39:10|751454.1|750454.1|751489.7|750489.7|751511.8|750511.8|751454.1|750454.1|32
1641811160000|2022-01-10 10:39:20|751491.2|750491.2|751505.1|750505.1|751532.4|750532.4|751481.1|750481.1|31
1641811170000|2022-01-10 10:39:30|751510.4|750510.4|751430.2|750430.2|751516.7|750516.7|751430.2|750430.2|32
1641811180000|2022-01-10 10:39:40|751449.6|750449.6|751396.1|750396.1|751450.4|750450.4|751316.3|750316.3|34
1641811190000|2022-01-10 10:39:50|751398.1|750398.1|751414.9|750414.9|751419.2|750419.2|751384|750384|38
1641811200000|2022-01-10 10:40:00|751416|750416|751467.7|750467.7|751474.7|750474.7|751409.6|750409.6|34
1641811210000|2022-01-10 10:40:10|751463.1|750463.1|751513.5|750513.5|751528.7|750528.7|751459.6|750459.6|27
1641811220000|2022-01-10 10:40:20|751501.4|750501.4|751385.6|750385.6|751501.4|750501.4|751352.2|750352.2|31
1641811230000|2022-01-10 10:40:30|751389.5|750389.5|751332.5|750332.5|751391.3|750391.3|751279.9|750279.9|35
1641811240000|2022-01-10 10:40:40|751326.4|750326.4|751283.8|750283.8|751337.5|750337.5|751281.8|750281.8|31
1641811250000|2022-01-10 10:40:50|751278.6|750278.6|751301.2|750301.2|751318.8|750318.8|751243.7|750243.7|34
1641811260000|2022-01-10 10:41:00|751284.1|750284.1|751355.3|750355.3|751360|750360|751284.1|750284.1|33
1641811270000|2022-01-10 10:41:10|751336.2|750336.2|751327|750327|751360.6|750360.6|751312.8|750312.8|29
1641811280000|2022-01-10 10:41:20|751329|750329|751350.9|750350.9|751358.6|750358.6|751329|750329|31
1641811290000|2022-01-10 10:41:30|751351.7|750351.7|751291.7|750291.7|751351.7|750351.7|751290.9|750290.9|32
1641811300000|2022-01-10 10:41:40|751292.1|750292.1|751232.4|750232.4|751293.2|750293.2|751232.4|750232.4|33
1641811310000|2022-01-10 10:41:50|751225.8|750225.8|751174.5|750174.5|751239.6|750239.6|751173.3|750173.3|36
1641811320000|2022-01-10 10:42:00|751169.4|750169.4|751172.5|750172.5|751199.1|750199.1|751147.9|750147.9|36
1641811330000|2022-01-10 10:42:10|751170.4|750170.4|751126.9|750126.9|751218.2|750218.2|751126.9|750126.9|28
1641811340000|2022-01-10 10:42:20|751125.7|750125.7|751118.2|750118.2|751128.7|750128.7|751114.8|750114.8|23
1641811350000|2022-01-10 10:42:30|751120.3|750120.3|751123.7|750123.7|751126.4|750126.4|751114.5|750114.5|21
1641811360000|2022-01-10 10:42:40|751120.2|750120.2|751131.5|750131.5|751141.3|750141.3|751120|750120|30
1641811370000|2022-01-10 10:42:50|751124|750124|751137.8|750137.8|751144.7|750144.7|751094.9|750094.9|27
1641811380000|2022-01-10 10:43:00|751140.1|750140.1|751117.2|750117.2|751140.1|750140.1|751108.8|750108.8|31
1641811390000|2022-01-10 10:43:10|751119.3|750119.3|751105.8|750105.8|751132.3|750132.3|751099.5|750099.5|32
1641811400000|2022-01-10 10:43:20|751107.4|750107.4|750974.8|749974.8|751111.3|750111.3|750969.3|749969.3|36
1641811410000|2022-01-10 10:43:30|750992.4|749992.4|750827.5|749827.5|750995|749995|750827.5|749827.5|27
1641811420000|2022-01-10 10:43:40|750823.3|749823.3|750819.8|749819.8|750837.4|749837.4|750779.2|749779.2|40
1641811430000|2022-01-10 10:43:50|750819.5|749819.5|750788.5|749788.5|750821.7|749821.7|750765.4|749765.4|34
1641811440000|2022-01-10 10:44:00|750783.3|749783.3|750814.9|749814.9|750829.6|749829.6|750775|749775|34
1641811450000|2022-01-10 10:44:10|750812.2|749812.2|750810.7|749810.7|750848.5|749848.5|750801.9|749801.9|34
1641811460000|2022-01-10 10:44:20|750811.7|749811.7|750772.2|749772.2|750820.6|749820.6|750763.3|749763.3|26
1641811470000|2022-01-10 10:44:30|750837.1|749837.1|750831.3|749831.3|750864.8|749864.8|750811|749811|39
1641811480000|2022-01-10 10:44:40|750820.7|749820.7|750872.4|749872.4|750874.3|749874.3|750813.9|749813.9|33
1641811490000|2022-01-10 10:44:50|750863.6|749863.6|750852.8|749852.8|750887.5|749887.5|750852.8|749852.8|30
1641811500000|2022-01-10 10:45:00|750866.7|749866.7|750903.9|749903.9|750903.9|749903.9|750835.4|749835.4|34
1641811510000|2022-01-10 10:45:10|750907.6|749907.6|750922.8|749922.8|750933.4|749933.4|750895.6|749895.6|28
1641811520000|2022-01-10 10:45:20|750920.6|749920.6|750902.1|749902.1|750924.3|749924.3|750901.9|749901.9|29
1641811530000|2022-01-10 10:45:30|750905|749905|750908.1|749908.1|750922.4|749922.4|750901.1|749901.1|31
1641811540000|2022-01-10 10:45:40|750908.5|749908.5|750896.5|749896.5|750918|749918|750885.4|749885.4|30
1641811550000|2022-01-10 10:45:50|750893.6|749893.6|750790.7|749790.7|750894.6|749894.6|750768.4|749768.4|23
1641811560000|2022-01-10 10:46:00|750790.4|749790.4|750870.4|749870.4|750931.1|749931.1|750782.3|749782.3|35
1641811570000|2022-01-10 10:46:10|750874.3|749874.3|750863.2|749863.2|750882|749882|750852.8|749852.8|25
1641811580000|2022-01-10 10:46:20|750861.6|749861.6|750785.4|749785.4|750865.4|749865.4|750770.5|749770.5|22
1641811590000|2022-01-10 10:46:30|750784.8|749784.8|750849.9|749849.9|750851|749851|750772.7|749772.7|35
1641811600000|2022-01-10 10:46:40|750846.9|749846.9|750858.5|749858.5|750859.2|749859.2|750840.2|749840.2|25
1641811610000|2022-01-10 10:46:50|750859.8|749859.8|750709.7|749709.7|750859.8|749859.8|750702.9|749702.9|25
1641811620000|2022-01-10 10:47:00|750708.6|749708.6|750663.5|749663.5|750735.3|749735.3|750663.5|749663.5|36
1641811630000|2022-01-10 10:47:10|750662.3|749662.3|750654.3|749654.3|750667.7|749667.7|750649.1|749649.1|24
1641811640000|2022-01-10 10:47:20|750653.7|749653.7|750643.4|749643.4|750665.5|749665.5|750643.4|749643.4|27
1641811650000|2022-01-10 10:47:30|750643.8|749643.8|750649|749649|750658.9|749658.9|750639.5|749639.5|30
1641811660000|2022-01-10 10:47:40|750650.9|749650.9|750682.9|749682.9|750682.9|749682.9|750650.8|749650.8|27
1641811670000|2022-01-10 10:47:50|750681.9|749681.9|750649.2|749649.2|750681.9|749681.9|750639.3|749639.3|26
1641811680000|2022-01-10 10:48:00|750649.5|749649.5|750839.1|749839.1|750879.8|749879.8|750646.6|749646.6|37
1641811690000|2022-01-10 10:48:10|750838.7|749838.7|750845.6|749845.6|750858.1|749858.1|750836.6|749836.6|34
1641811700000|2022-01-10 10:48:20|750851.6|749851.6|750933.4|749933.4|750935.1|749935.1|750837.2|749837.2|40
1641811710000|2022-01-10 10:48:30|750931.3|749931.3|750962.7|749962.7|750962.7|749962.7|750893.7|749893.7|34
1641811720000|2022-01-10 10:48:40|750963.3|749963.3|750978.9|749978.9|750982.9|749982.9|750942.3|749942.3|33
1641811730000|2022-01-10 10:48:50|750980|749980|750989.3|749989.3|750993|749993|750980|749980|24
1641811740000|2022-01-10 10:49:00|750982.2|749982.2|750973|749973|750994.4|749994.4|750968.1|749968.1|23
1641811750000|2022-01-10 10:49:10|750977.9|749977.9|750858.5|749858.5|750989.7|749989.7|750843.6|749843.6|28
1641811760000|2022-01-10 10:49:20|750852|749852|750877.8|749877.8|750877.8|749877.8|750844.4|749844.4|36
1641811770000|2022-01-10 10:49:30|750922.2|749922.2|750910.8|749910.8|750940.8|749940.8|750884.7|749884.7|30
1641811780000|2022-01-10 10:49:40|750906|749906|750909.7|749909.7|750913|749913|750900.7|749900.7|30
1641811790000|2022-01-10 10:49:50|750909.1|749909.1|750918.1|749918.1|750926.2|749926.2|750903.7|749903.7|25
1641811800000|2022-01-10 10:50:00|750887.4|749887.4|750872.8|749872.8|750887.4|749887.4|750862.3|749862.3|27
1641811810000|2022-01-10 10:50:10|750872.3|749872.3|750866.4|749866.4|750880.3|749880.3|750861.3|749861.3|18
1641811820000|2022-01-10 10:50:20|750866.9|749866.9|750854.7|749854.7|750875.1|749875.1|750845.7|749845.7|30
1641811830000|2022-01-10 10:50:30|750866|749866|750718.2|749718.2|750868.2|749868.2|750675.5|749675.5|31
1641811840000|2022-01-10 10:50:40|750706.7|749706.7|750670.6|749670.6|750720.3|749720.3|750666.5|749666.5|36
1641811850000|2022-01-10 10:50:50|750662.7|749662.7|750658|749658|750681|749681|750647|749647|31
1641811860000|2022-01-10 10:51:00|750650.3|749650.3|750355.2|749355.2|750710.4|749710.4|750321.5|749321.5|31
1641811870000|2022-01-10 10:51:10|750415.2|749415.2|750330.2|749330.2|750874.5|749415.2|750283.1|748803.3|37
1641811880000|2022-01-10 10:51:20|750368.4|749368.4|750288.8|749288.8|750368.4|749368.4|750284.6|749284.6|30
1641811890000|2022-01-10 10:51:30|750303.3|749303.3|750399.2|749399.2|750405.6|749405.6|750303.3|749303.3|38
1641811900000|2022-01-10 10:51:40|750382.3|749382.3|750407.3|749407.3|750446.8|749446.8|750369.2|749369.2|33
1641811910000|2022-01-10 10:51:50|750405|749405|750360.8|749360.8|750423|749423|750351.3|749351.3|32
1641811920000|2022-01-10 10:52:00|750364.9|749364.9|750468.2|749468.2|750479.7|749479.7|750356.8|749356.8|26
1641811930000|2022-01-10 10:52:10|750465.1|749465.1|750498.2|749498.2|750518.9|749518.9|750463.9|749463.9|29
1641811940000|2022-01-10 10:52:20|750499.9|749499.9|750497.1|749497.1|750517|749517|750489.1|749489.1|30
1641811950000|2022-01-10 10:52:30|750498.2|749498.2|750534.5|749534.5|750551.1|749551.1|750475.6|749475.6|36
1641811960000|2022-01-10 10:52:40|750532.8|749532.8|750592.4|749592.4|750610.7|749610.7|750532.8|749532.8|25
1641811970000|2022-01-10 10:52:50|750570.1|749570.1|750501.5|749501.5|750616.5|749616.5|750499.2|749499.2|34
1641811980000|2022-01-10 10:53:00|750501.6|749501.6|750461.7|749461.7|750554.2|749554.2|750461.7|749461.7|36
1641811990000|2022-01-10 10:53:10|750462.5|749462.5|750499.2|749499.2|750501.1|749501.1|750462.5|749462.5|25
1641812000000|2022-01-10 10:53:20|750492.9|749492.9|750447.9|749447.9|750498.2|749498.2|750447.9|749447.9|29
1641812010000|2022-01-10 10:53:30|750454.8|749454.8|750447.2|749447.2|750459.1|749459.1|750447.2|749447.2|22
1641812020000|2022-01-10 10:53:40|750447|749447|750448.1|749448.1|750461.9|749461.9|750438.3|749438.3|21
1641812030000|2022-01-10 10:53:50|750449.6|749449.6|750469.2|749469.2|750473.9|749473.9|750425.1|749425.1|24
1641812040000|2022-01-10 10:54:00|750465.9|749465.9|750460.6|749460.6|750469.3|749469.3|750454.5|749454.5|23
1641812050000|2022-01-10 10:54:10|750456.4|749456.4|750461|749461|750472.6|749472.6|750454.2|749454.2|23
1641812060000|2022-01-10 10:54:20|750457.7|749457.7|750446.6|749446.6|750457.7|749457.7|750442.6|749442.6|17
1641812070000|2022-01-10 10:54:30|750442.7|749442.7|750436.8|749436.8|750452.2|749452.2|750433.9|749433.9|22
1641812080000|2022-01-10 10:54:40|750440.4|749440.4|750370.3|749370.3|750440.4|749440.4|750343.5|749343.5|32
1641812090000|2022-01-10 10:54:50|750383.5|749383.5|750392.4|749392.4|750404.3|749404.3|750383.3|749383.3|28
1641812100000|2022-01-10 10:55:00|750396.4|749396.4|750425|749425|750450.5|749450.5|750396.4|749396.4|29
1641812110000|2022-01-10 10:55:10|750422.6|749422.6|750432.4|749432.4|750438.8|749438.8|750415.1|749415.1|24
1641812120000|2022-01-10 10:55:20|750430.9|749430.9|750427.6|749427.6|750451.6|749451.6|750425.9|749425.9|18
1641812130000|2022-01-10 10:55:30|750423.4|749423.4|750433.5|749433.5|750446.7|749446.7|750423.4|749423.4|24
1641812140000|2022-01-10 10:55:40|750442.1|749442.1|750522|749522|750525|749525|750427.6|749427.6|28
1641812150000|2022-01-10 10:55:50|750519.2|749519.2|750500.6|749500.6|750529.2|749529.2|750489.5|749489.5|24
1641812160000|2022-01-10 10:56:00|750501.7|749501.7|750454.8|749454.8|750501.7|749501.7|750454.6|749454.6|28
1641812170000|2022-01-10 10:56:10|750450.9|749450.9|750351.9|749351.9|750471.7|749471.7|750350.4|749350.4|32
1641812180000|2022-01-10 10:56:20|750346.2|749346.2|750195.7|749195.7|750349.8|749349.8|750169.4|749169.4|36
1641812190000|2022-01-10 10:56:30|750201.3|749201.3|750339.3|749339.3|750339.3|749339.3|750197.8|749197.8|31
1641812200000|2022-01-10 10:56:40|750323.1|749323.1|750343.7|749343.7|750371.8|749371.8|750323.1|749323.1|31
1641812210000|2022-01-10 10:56:50|750334.6|749334.6|750343.8|749343.8|750354.7|749354.7|750334.6|749334.6|32
1641812220000|2022-01-10 10:57:00|750343.6|749343.6|750312.5|749312.5|750351.6|749351.6|750305.2|749305.2|32
1641812230000|2022-01-10 10:57:10|750310.8|749310.8|750359.7|749359.7|750359.7|749359.7|750310.8|749310.8|30
1641812240000|2022-01-10 10:57:20|750353.4|749353.4|750390.7|749390.7|750397.2|749397.2|750348.5|749348.5|33
1641812250000|2022-01-10 10:57:30|750390.3|749390.3|750334.4|749334.4|750413.3|749413.3|750286.6|749286.6|31
1641812260000|2022-01-10 10:57:40|750332.5|749332.5|750289.9|749289.9|750334.1|749334.1|750282.6|749282.6|28
1641812270000|2022-01-10 10:57:50|750278|749278|750315.5|749315.5|750322|749322|750278|749278|29
1641812280000|2022-01-10 10:58:00|750304|749304|750351.9|749351.9|750351.9|749351.9|750292.4|749292.4|33
1641812290000|2022-01-10 10:58:10|750348.3|749348.3|750326.3|749326.3|750370.5|749370.5|750316.7|749316.7|34
1641812300000|2022-01-10 10:58:20|750324.4|749324.4|750265.5|749265.5|750325.1|749325.1|750255.7|749255.7|33
1641812310000|2022-01-10 10:58:30|750258.7|749258.7|750257.4|749257.4|750289|749289|750252.8|749252.8|25
1641812320000|2022-01-10 10:58:40|750253|749253|750260.7|749260.7|750269.1|749269.1|750221|749221|35
1641812330000|2022-01-10 10:58:50|750263.2|749263.2|750276|749276|750286.6|749286.6|750234|749234|29
1641812340000|2022-01-10 10:59:00|750276.5|749276.5|750227.7|749227.7|750276.5|749276.5|750222.8|749222.8|36
1641812350000|2022-01-10 10:59:10|750221.2|749221.2|750213.4|749213.4|750238.1|749238.1|750210.1|749210.1|31
1641812360000|2022-01-10 10:59:20|750209.7|749209.7|750253.5|749253.5|750253.5|749253.5|750207.1|749207.1|34
1641812370000|2022-01-10 10:59:30|750261.3|749261.3|750247.2|749247.2|750261.3|749261.3|750235.1|749235.1|28
1641812380000|2022-01-10 10:59:40|750266|749266|750290.9|749290.9|750296.4|749296.4|750210.6|749210.6|34
1641812390000|2022-01-10 10:59:50|750291.6|749291.6|750306.4|749306.4|750328.9|749328.9|750260.8|749260.8|36
1641812400000|2022-01-10 11:00:00|750309.9|749309.9|750281.8|749281.8|750330|749330|750250.9|749250.9|36
1641812410000|2022-01-10 11:00:10|750285.5|749285.5|750269.9|749269.9|750286.6|749286.6|750234.8|749234.8|30
1641812420000|2022-01-10 11:00:20|750259.3|749259.3|750270.4|749270.4|750279.2|749279.2|750254.9|749254.9|33
1641812430000|2022-01-10 11:00:30|750262.2|749262.2|750425.4|749425.4|750438.9|749438.9|750226.8|749226.8|37
1641812440000|2022-01-10 11:00:40|750434.4|749434.4|750426.6|749426.6|750445.8|749445.8|750404.2|749404.2|35
1641812450000|2022-01-10 11:00:50|750427.2|749427.2|750372.6|749372.6|750427.3|749427.3|750364.8|749364.8|30
1641812460000|2022-01-10 11:01:00|750368.4|749368.4|750373.4|749373.4|750383.4|749383.4|750368.4|749368.4|25
1641812470000|2022-01-10 11:01:10|750374.1|749374.1|750281.9|749281.9|750378.4|749378.4|750210.3|749210.3|30
1641812480000|2022-01-10 11:01:20|750276.2|749276.2|750263.1|749263.1|750282.3|749282.3|750251.1|749251.1|38
1641812490000|2022-01-10 11:01:30|750260.8|749260.8|750356.6|749356.6|750371.5|749371.5|750245.2|749245.2|38
1641812500000|2022-01-10 11:01:40|750356|749356|750433.8|749433.8|750433.8|749433.8|750346.7|749346.7|26
1641812510000|2022-01-10 11:01:50|750428.7|749428.7|750435.8|749435.8|750446|749446|750427.4|749427.4|36
1641812520000|2022-01-10 11:02:00|750435.9|749435.9|750447.4|749447.4|750462.5|749462.5|750426|749426|30
1641812530000|2022-01-10 11:02:10|750450.8|749450.8|750460.5|749460.5|750465|749465|750450.3|749450.3|30
1641812540000|2022-01-10 11:02:20|750461.8|749461.8|750606.8|749606.8|750651.8|749651.8|750461.8|749461.8|31
1641812550000|2022-01-10 11:02:30|750613.3|749613.3|750575.9|749575.9|750613.3|749613.3|750575.3|749575.3|20
1641812560000|2022-01-10 11:02:40|750579.4|749579.4|750577.4|749577.4|750599.5|749599.5|750575|749575|24
1641812570000|2022-01-10 11:02:50|750577.9|749577.9|750582.1|749582.1|750589.4|749589.4|750563.6|749563.6|23
1641812580000|2022-01-10 11:03:00|750588.7|749588.7|750533.8|749533.8|750596.3|749596.3|750500.1|749500.1|28
1641812590000|2022-01-10 11:03:10|750530|749530|750539.2|749539.2|750553|749553|750520.7|749520.7|30
1641812600000|2022-01-10 11:03:20|750538.7|749538.7|750560.3|749560.3|750630.1|749630.1|750536|749536|32
1641812610000|2022-01-10 11:03:30|750562.3|749562.3|750601.9|749601.9|750601.9|749601.9|750523.3|749523.3|33
1641812620000|2022-01-10 11:03:40|750599.7|749599.7|750572.2|749572.2|750607|749607|750564.9|749564.9|33
1641812630000|2022-01-10 11:03:50|750586.6|749586.6|750649.2|749649.2|750653.1|749653.1|750566|749566|28
1641812640000|2022-01-10 11:04:00|750650.2|749650.2|750645.1|749645.1|750654.8|749654.8|750637.3|749637.3|29
1641812650000|2022-01-10 11:04:10|750644.2|749644.2|750652.2|749652.2|750653.4|749653.4|750640.7|749640.7|27
1641812660000|2022-01-10 11:04:20|750648.7|749648.7|750686.2|749686.2|750695|749695|750639.9|749639.9|24
1641812670000|2022-01-10 11:04:30|750686.6|749686.6|750839.7|749839.7|750882.5|749882.5|750686.6|749686.6|30
1641812680000|2022-01-10 11:04:40|750839.2|749839.2|750827.9|749827.9|750893.1|749893.1|750827.3|749827.3|34
1641812690000|2022-01-10 11:04:50|750829.1|749829.1|750904.8|749904.8|750936.7|749936.7|750829.1|749829.1|36
1641812700000|2022-01-10 11:05:00|750911|749911|750925.4|749925.4|750951.8|749951.8|750903.6|749903.6|37
1641812710000|2022-01-10 11:05:10|750923|749923|750871.8|749871.8|750935.2|749935.2|750799|749799|36
1641812720000|2022-01-10 11:05:20|750879|749879|750978.1|749978.1|750992.9|749992.9|750869.2|749869.2|36
1641812730000|2022-01-10 11:05:30|750968.7|749968.7|750954.6|749954.6|750980.2|749980.2|750938.3|749938.3|35
1641812740000|2022-01-10 11:05:40|750953.3|749953.3|750948.1|749948.1|750963.8|749963.8|750944.4|749944.4|33
1641812750000|2022-01-10 11:05:50|750949.2|749949.2|750822.1|749822.1|750949.6|749949.6|750781.2|749781.2|36
1641812760000|2022-01-10 11:06:00|750820|749820|750724.6|749724.6|750821.9|749821.9|750724.6|749724.6|36
1641812770000|2022-01-10 11:06:10|750723.9|749723.9|750757.4|749757.4|750806.3|749806.3|750716.4|749716.4|30
1641812780000|2022-01-10 11:06:20|750753.4|749753.4|750804.7|749804.7|750815.3|749815.3|750743.2|749743.2|37
1641812790000|2022-01-10 11:06:30|750801.9|749801.9|750812.8|749812.8|750895.4|749895.4|750801.9|749801.9|37
1641812800000|2022-01-10 11:06:40|750803.8|749803.8|750777.2|749777.2|750810|749810|750763.9|749763.9|22
1641812810000|2022-01-10 11:06:50|750771.8|749771.8|750666.5|749666.5|750774|749774|750661.3|749661.3|32
1641812820000|2022-01-10 11:07:00|750634.5|749634.5|750970.1|749970.1|750970.1|749970.1|750634.5|749634.5|29
1641812830000|2022-01-10 11:07:10|751005.7|750005.7|751020.6|750020.6|751058.2|750058.2|750986.6|749986.6|36
1641812840000|2022-01-10 11:07:20|751026.6|750026.6|751111.8|750111.8|751135.7|750135.7|751015.5|750015.5|32
1641812850000|2022-01-10 11:07:30|751110.1|750110.1|751125|750125|751135.2|750135.2|751076.4|750076.4|34
1641812860000|2022-01-10 11:07:40|751110.8|750110.8|751102.2|750102.2|751115.5|750115.5|751068.9|750068.9|28
1641812870000|2022-01-10 11:07:50|751103.5|750103.5|751268.3|750268.3|751293.7|750293.7|751103.5|750103.5|30
1641812880000|2022-01-10 11:08:00|751266.1|750266.1|751161.2|750161.2|751268.5|750268.5|751076.5|750076.5|34
1641812890000|2022-01-10 11:08:10|751155.6|750155.6|751212.5|750212.5|751212.5|750212.5|751126.1|750126.1|34
1641812900000|2022-01-10 11:08:20|751184.2|750184.2|751217.8|750217.8|751237.8|750237.8|751184.2|750184.2|30
1641812910000|2022-01-10 11:08:30|751212.6|750212.6|751113.3|750113.3|751213.8|750213.8|751113.3|750113.3|29
1641812920000|2022-01-10 11:08:40|751110.4|750110.4|751239.4|750239.4|751255.2|750255.2|751096.8|750096.8|30
1641812930000|2022-01-10 11:08:50|751249.9|750249.9|751194.1|750194.1|751256|750256|751161.5|750161.5|34
1641812940000|2022-01-10 11:09:00|751192.4|750192.4|751172.3|750172.3|751255.4|750255.4|751171.4|750171.4|34
1641812950000|2022-01-10 11:09:10|751168|750168|751350.4|750350.4|751357.5|750357.5|751168|750168|39
1641812960000|2022-01-10 11:09:20|751351.5|750351.5|751457.3|750457.3|751460.7|750460.7|751351.5|750351.5|35
1641812970000|2022-01-10 11:09:30|751447.8|750447.8|751515.4|750515.4|751532|750532|751447.3|750447.3|36
1641812980000|2022-01-10 11:09:40|751517.2|750517.2|751513.7|750513.7|751590.1|750590.1|751513.7|750513.7|39
1641812990000|2022-01-10 11:09:50|751520.6|750520.6|751481.5|750481.5|751522.1|750522.1|751472.6|750472.6|36
1641813000000|2022-01-10 11:10:00|751418.3|750418.3|751483.4|750483.4|751512.3|750512.3|751398.1|750398.1|35
1641813010000|2022-01-10 11:10:10|751483|750483|751423.9|750423.9|751487.9|750487.9|751342.5|750342.5|28
1641813020000|2022-01-10 11:10:20|751419|750419|751310.8|750310.8|751419.7|750419.7|751305.6|750305.6|36
1641813030000|2022-01-10 11:10:30|751309.2|750309.2|751242.4|750242.4|751310|750310|751242.4|750242.4|37
1641813040000|2022-01-10 11:10:40|751243.7|750243.7|751226|750226|751249.7|750249.7|751222.8|750222.8|29
1641813050000|2022-01-10 11:10:50|751220.3|750220.3|751057.1|750057.1|751220.3|750220.3|751045.2|750045.2|32
1641813060000|2022-01-10 11:11:00|751063.6|750063.6|751037|750037|751071.4|750071.4|751019.3|750019.3|28
1641813070000|2022-01-10 11:11:10|751036.4|750036.4|751123.4|750123.4|751125.8|750125.8|750996.2|749996.2|31
1641813080000|2022-01-10 11:11:20|751124.2|750124.2|751103.2|750103.2|751124.2|750124.2|751091.7|750091.7|32
1641813090000|2022-01-10 11:11:30|751103.4|750103.4|751016.8|750016.8|751103.6|750103.6|750988.2|749988.2|36
1641813100000|2022-01-10 11:11:40|751019.2|750019.2|751093.6|750093.6|751101.6|750101.6|751009.5|750009.5|37
1641813110000|2022-01-10 11:11:50|751099.6|750099.6|751059.5|750059.5|751110.6|750110.6|751059.5|750059.5|25
1641813120000|2022-01-10 11:12:00|751054.6|750054.6|751028.3|750028.3|751081.8|750081.8|751028.3|750028.3|33
1641813130000|2022-01-10 11:12:10|751034.8|750034.8|750968|749968|751034.8|750034.8|750939.9|749939.9|26
1641813140000|2022-01-10 11:12:20|750976.6|749976.6|751022.6|750022.6|751022.6|750022.6|750965.3|749965.3|35
1641813150000|2022-01-10 11:12:30|751026.7|750026.7|750942.7|749942.7|751039.6|750039.6|750930.9|749930.9|30
1641813160000|2022-01-10 11:12:40|750938.2|749938.2|750910.1|749910.1|750942.3|749942.3|750910.1|749910.1|24
1641813170000|2022-01-10 11:12:50|750909.9|749909.9|750909.9|749909.9|750918.1|749918.1|750880.8|749880.8|33
1641813180000|2022-01-10 11:13:00|750910.9|749910.9|750897|749897|750911.8|749911.8|750895.5|749895.5|28
1641813190000|2022-01-10 11:13:10|750905.5|749905.5|750903.6|749903.6|750923.7|749923.7|750903.6|749903.6|28
1641813200000|2022-01-10 11:13:20|750903.7|749903.7|750836.7|749836.7|750907.2|749907.2|750836.7|749836.7|26
1641813210000|2022-01-10 11:13:30|750849.4|749849.4|750827.9|749827.9|750863.9|749863.9|750815.3|749815.3|33
1641813220000|2022-01-10 11:13:40|750828|749828|750960.8|749960.8|750978.3|749978.3|750820.8|749820.8|39
1641813230000|2022-01-10 11:13:50|750955.9|749955.9|750922.8|749922.8|750957.5|749957.5|750919.5|749919.5|28
1641813240000|2022-01-10 11:14:00|750923.3|749923.3|750884.6|749884.6|750924.8|749924.8|750875.5|749875.5|32
1641813250000|2022-01-10 11:14:10|750890.3|749890.3|750823.3|749823.3|750890.3|749890.3|750814.1|749814.1|26
1641813260000|2022-01-10 11:14:20|750816.4|749816.4|750781|749781|750820.1|749820.1|750772|749772|31
1641813270000|2022-01-10 11:14:30|750783.1|749783.1|750756.3|749756.3|750790.6|749790.6|750756.1|749756.1|33
1641813280000|2022-01-10 11:14:40|750735.1|749735.1|750736.5|749736.5|750753.3|749753.3|750719.9|749719.9|28
1641813290000|2022-01-10 11:14:50|750735.4|749735.4|750746.2|749746.2|750753.2|749753.2|750720.3|749720.3|31
1641813300000|2022-01-10 11:15:00|750737|749737|750757.2|749757.2|750760.9|749760.9|750737|749737|33
1641813310000|2022-01-10 11:15:10|750757.9|749757.9|750765.8|749765.8|750772.3|749772.3|750748.3|749748.3|31
1641813320000|2022-01-10 11:15:20|750768.4|749768.4|750596.8|749596.8|750768.4|749768.4|750593.9|749593.9|35
1641813330000|2022-01-10 11:15:30|750597.1|749597.1|750530|749530|750597.1|749597.1|750521.6|749521.6|33
1641813340000|2022-01-10 11:15:40|750525.8|749525.8|750447.3|749447.3|750525.8|749525.8|750428.2|749428.2|33
1641813350000|2022-01-10 11:15:50|750467.7|749467.7|750440.6|749440.6|750467.7|749467.7|750426.5|749426.5|31
1641813360000|2022-01-10 11:16:00|750457.9|749457.9|750484.7|749484.7|750507.4|749507.4|750443.5|749443.5|37
1641813370000|2022-01-10 11:16:10|750483|749483|750510.3|749510.3|750567.7|749567.7|750444.9|749444.9|35
1641813380000|2022-01-10 11:16:20|750503.3|749503.3|750570.1|749570.1|750570.1|749570.1|750494|749494|38
1641813390000|2022-01-10 11:16:30|750565.5|749565.5|750480.2|749480.2|750580.2|749580.2|750449.9|749449.9|38
1641813400000|2022-01-10 11:16:40|750510.2|749510.2|750497.3|749497.3|750510.2|749510.2|750467.7|749467.7|35
1641813410000|2022-01-10 11:16:50|750498.2|749498.2|750536.4|749536.4|750565|749565|750497.5|749497.5|32
1641813420000|2022-01-10 11:17:00|750531.3|749531.3|750573.6|749573.6|750584|749584|750526.6|749526.6|29
1641813430000|2022-01-10 11:17:10|750571|749571|750587.7|749587.7|750593.6|749593.6|750535.7|749535.7|28
1641813440000|2022-01-10 11:17:20|750590.5|749590.5|750558.4|749558.4|750590.5|749590.5|750542.5|749542.5|32
1641813450000|2022-01-10 11:17:30|750557.9|749557.9|750543.5|749543.5|750560|749560|750543.4|749543.4|24
1641813460000|2022-01-10 11:17:40|750542.4|749542.4|750532.4|749532.4|750546.7|749546.7|750530.8|749530.8|23
1641813470000|2022-01-10 11:17:50|750533.2|749533.2|750580.2|749580.2|750581.6|749581.6|750531.8|749531.8|34
1641813480000|2022-01-10 11:18:00|750576.3|749576.3|750733.3|749733.3|750736.8|749736.8|750564.9|749564.9|32
1641813490000|2022-01-10 11:18:10|750738.1|749738.1|750647.3|749647.3|750758.9|749758.9|750645.2|749645.2|32
1641813500000|2022-01-10 11:18:20|750649.4|749649.4|750647.5|749647.5|750671.5|749671.5|750633.4|749633.4|31
1641813510000|2022-01-10 11:18:30|750643.5|749643.5|750754.2|749754.2|750766.5|749766.5|750638.5|749638.5|35
1641813520000|2022-01-10 11:18:40|750743|749743|750765.6|749765.6|750765.6|749765.6|750743|749743|29
1641813530000|2022-01-10 11:18:50|750766.5|749766.5|750734.1|749734.1|750766.5|749766.5|750731.6|749731.6|33
1641813540000|2022-01-10 11:19:00|750731.9|749731.9|750749|749749|750760.8|749760.8|750707.3|749707.3|33
1641813550000|2022-01-10 11:19:10|750751.5|749751.5|750805.9|749805.9|750805.9|749805.9|750747.5|749747.5|34
1641813560000|2022-01-10 11:19:20|750803.4|749803.4|750823.2|749823.2|750829.9|749829.9|750789.5|749789.5|27
1641813570000|2022-01-10 11:19:30|750824.9|749824.9|750815.7|749815.7|750824.9|749824.9|750801.1|749801.1|26
1641813580000|2022-01-10 11:19:40|750815.1|749815.1|750715.6|749715.6|750815.1|749815.1|750715.6|749715.6|21
1641813590000|2022-01-10 11:19:50|750687|749687|750603.4|749603.4|750691|749691|750600.4|749600.4|29
1641813600000|2022-01-10 11:20:00|750601.4|749601.4|750614.3|749614.3|750616.1|749616.1|750601.4|749601.4|14
1641813610000|2022-01-10 11:20:10|750619.7|749619.7|750626.8|749626.8|750641.9|749641.9|750614.8|749614.8|31
1641813620000|2022-01-10 11:20:20|750629.3|749629.3|750731.2|749731.2|750740|749740|750629.3|749629.3|24
1641813630000|2022-01-10 11:20:30|750725.1|749725.1|750695.3|749695.3|750755.9|749755.9|750695.3|749695.3|26
1641813640000|2022-01-10 11:20:40|750699.6|749699.6|750636.3|749636.3|750699.6|749699.6|750634.8|749634.8|23
1641813650000|2022-01-10 11:20:50|750625|749625|750613.2|749613.2|750639.8|749639.8|750586.7|749586.7|22
1641813660000|2022-01-10 11:21:00|750614.1|749614.1|750579.6|749579.6|750620.1|749620.1|750570|749570|27
1641813670000|2022-01-10 11:21:10|750575.5|749575.5|750541.6|749541.6|750577.5|749577.5|750535.6|749535.6|25
1641813680000|2022-01-10 11:21:20|750543.5|749543.5|750597.3|749597.3|750597.3|749597.3|750520.3|749520.3|35
1641813690000|2022-01-10 11:21:30|750596.9|749596.9|750572.3|749572.3|750596.9|749596.9|750558.5|749558.5|22
1641813700000|2022-01-10 11:21:40|750571.3|749571.3|750590.4|749590.4|750596.8|749596.8|750571.3|749571.3|21
1641813710000|2022-01-10 11:21:50|750590.1|749590.1|750568.9|749568.9|750590.8|749590.8|750558|749558|20
1641813720000|2022-01-10 11:22:00|750568.7|749568.7|750589.1|749589.1|750589.1|749589.1|750558.9|749558.9|27
1641813730000|2022-01-10 11:22:10|750587.7|749587.7|750558.4|749558.4|750587.7|749587.7|750549.6|749549.6|29
1641813740000|2022-01-10 11:22:20|750561.4|749561.4|750556.6|749556.6|750561.4|749561.4|750540.5|749540.5|20
1641813750000|2022-01-10 11:22:30|750552|749552|750547|749547|750555|749555|750544.6|749544.6|20
1641813760000|2022-01-10 11:22:40|750547.1|749547.1|750587|749587|750587|749587|750546.2|749546.2|25
1641813770000|2022-01-10 11:22:50|750558.8|749558.8|750546.7|749546.7|750570.8|749570.8|750546.7|749546.7|24
1641813780000|2022-01-10 11:23:00|750547.7|749547.7|750540.3|749540.3|750549.1|749549.1|750540.3|749540.3|12
1641813790000|2022-01-10 11:23:10|750543.4|749543.4|750519.2|749519.2|750543.4|749543.4|750510.4|749510.4|25
1641813800000|2022-01-10 11:23:20|750526.8|749526.8|750522.6|749522.6|750527.3|749527.3|750508.4|749508.4|31
1641813810000|2022-01-10 11:23:30|750520.5|749520.5|750446.7|749446.7|750521.2|749521.2|750429.1|749429.1|31
1641813820000|2022-01-10 11:23:40|750438.4|749438.4|750526.6|749526.6|750526.6|749526.6|750434.5|749434.5|33
1641813830000|2022-01-10 11:23:50|750525.2|749525.2|750420.8|749420.8|750594.8|749594.8|750420.8|749420.8|38
1641813840000|2022-01-10 11:24:00|750421.6|749421.6|750430.6|749430.6|750451.2|749451.2|750419.3|749419.3|35
1641813850000|2022-01-10 11:24:10|750427.6|749427.6|750432.2|749432.2|750478.4|749478.4|750427.6|749427.6|34
1641813860000|2022-01-10 11:24:20|750432.8|749432.8|750386.2|749386.2|750445.7|749445.7|750386.2|749386.2|36
1641813870000|2022-01-10 11:24:30|750388.6|749388.6|750440|749440|750457.1|749457.1|750388.6|749388.6|29
1641813880000|2022-01-10 11:24:40|750440.1|749440.1|750491.7|749491.7|750504.3|749504.3|750415|749415|26
1641813890000|2022-01-10 11:24:50|750500.1|749500.1|750488.3|749488.3|750500.1|749500.1|750482.2|749482.2|26
1641813900000|2022-01-10 11:25:00|750488|749488|750538.3|749538.3|750538.3|749538.3|750486.1|749486.1|28
1641813910000|2022-01-10 11:25:10|750537.1|749537.1|750554.3|749554.3|750569.5|749569.5|750520.5|749520.5|28
1641813920000|2022-01-10 11:25:20|750559.5|749559.5|750512.2|749512.2|750572.9|749572.9|750512.2|749512.2|32
1641813930000|2022-01-10 11:25:30|750514.2|749514.2|750508.8|749508.8|750523.8|749523.8|750481.4|749481.4|35
1641813940000|2022-01-10 11:25:40|750513.7|749513.7|750578.2|749578.2|750579.6|749579.6|750513.7|749513.7|29
1641813950000|2022-01-10 11:25:50|750580.1|749580.1|750589.2|749589.2|750618.3|749618.3|750577.2|749577.2|34
1641813960000|2022-01-10 11:26:00|750591|749591|750563.2|749563.2|750598|749598|750561|749561|27
1641813970000|2022-01-10 11:26:10|750567|749567|750551.8|749551.8|750567|749567|750550|749550|31
1641813980000|2022-01-10 11:26:20|750546.5|749546.5|750516.6|749516.6|750556.3|749556.3|750486.1|749486.1|30
1641813990000|2022-01-10 11:26:30|750516.8|749516.8|750550.2|749550.2|750570.7|749570.7|750516.8|749516.8|25
1641814000000|2022-01-10 11:26:40|750563|749563|750533.5|749533.5|750566.1|749566.1|750506.3|749506.3|26
1641814010000|2022-01-10 11:26:50|750525.2|749525.2|750536.1|749536.1|750536.8|749536.8|750525.2|749525.2|14
1641814020000|2022-01-10 11:27:00|750525.9|749525.9|750523.8|749523.8|750546.7|749546.7|750523.8|749523.8|25
1641814030000|2022-01-10 11:27:10|750526.8|749526.8|750514.2|749514.2|750532.4|749532.4|750511.6|749511.6|22
1641814040000|2022-01-10 11:27:20|750512.2|749512.2|750507.9|749507.9|750515.9|749515.9|750504.4|749504.4|22
1641814050000|2022-01-10 11:27:30|750512.8|749512.8|750505.4|749505.4|750522|749522|750466.3|749466.3|30
1641814060000|2022-01-10 11:27:40|750503.1|749503.1|750460.7|749460.7|750514|749514|750452.6|749452.6|32
1641814070000|2022-01-10 11:27:50|750460.2|749460.2|750539.6|749539.6|750565.7|749565.7|750454.9|749454.9|35
1641814080000|2022-01-10 11:28:00|750544.4|749544.4|750501|749501|750544.4|749544.4|750483|749483|32
1641814090000|2022-01-10 11:28:10|750519.2|749519.2|750586.9|749586.9|750587.4|749587.4|750496.3|749496.3|30
1641814100000|2022-01-10 11:28:20|750596.2|749596.2|750616.3|749616.3|750641.3|749641.3|750596.2|749596.2|33
1641814110000|2022-01-10 11:28:30|750619.8|749619.8|750590.4|749590.4|750629.9|749629.9|750590.4|749590.4|30
1641814120000|2022-01-10 11:28:40|750601.8|749601.8|750495.7|749495.7|750608.7|749608.7|750493.9|749493.9|29
1641814130000|2022-01-10 11:28:50|750497.4|749497.4|750490.7|749490.7|750539.5|749539.5|750490.7|749490.7|21
1641814140000|2022-01-10 11:29:00|750487|749487|750467.5|749467.5|750503.2|749503.2|750463.1|749463.1|23
1641814150000|2022-01-10 11:29:10|750482.5|749482.5|750476.3|749476.3|750510.5|749510.5|750467.6|749467.6|32
1641814160000|2022-01-10 11:29:20|750482.1|749482.1|750506.5|749506.5|750547.9|749547.9|750482.1|749482.1|35
1641814170000|2022-01-10 11:29:30|750504.5|749504.5|750537.7|749537.7|750547.7|749547.7|750504.5|749504.5|31
1641814180000|2022-01-10 11:29:40|750537|749537|750646.2|749646.2|750646.3|749646.3|750513.5|749513.5|30
1641814190000|2022-01-10 11:29:50|750645.2|749645.2|750707|749707|750707|749707|750621.5|749621.5|32
1641814200000|2022-01-10 11:30:00|750690.1|749690.1|750685.8|749685.8|750697|749697|750669.7|749669.7|26
1641814210000|2022-01-10 11:30:10|750694.1|749694.1|750694.9|749694.9|750701.4|749701.4|750681.5|749681.5|24
1641814220000|2022-01-10 11:30:20|750690.5|749690.5|750663.4|749663.4|750690.5|749690.5|750663.4|749663.4|19
1641814230000|2022-01-10 11:30:30|750664.7|749664.7|750516.2|749516.2|750668|749668|750496.3|749496.3|35
1641814240000|2022-01-10 11:30:40|750506.5|749506.5|750475|749475|750506.5|749506.5|750456.9|749456.9|32
1641814250000|2022-01-10 11:30:50|750469.2|749469.2|750441.9|749441.9|750477.5|749477.5|750441.9|749441.9|29
1641814260000|2022-01-10 11:31:00|750432.4|749432.4|750445|749445|750460.8|749460.8|750432.4|749432.4|25
1641814270000|2022-01-10 11:31:10|750495.1|749495.1|750635.1|749635.1|750647.3|749647.3|750495.1|749495.1|35
1641814280000|2022-01-10 11:31:20|750630.3|749630.3|750654.6|749654.6|750656.5|749656.5|750623.9|749623.9|35
1641814290000|2022-01-10 11:31:30|750654.8|749654.8|750628.9|749628.9|750663|749663|750621.9|749621.9|23
1641814300000|2022-01-10 11:31:40|750629.7|749629.7|750626.9|749626.9|750665.7|749665.7|750623|749623|31
1641814310000|2022-01-10 11:31:50|750652.2|749652.2|750695.9|749695.9|750707|749707|750652.2|749652.2|32
1641814320000|2022-01-10 11:32:00|750700.3|749700.3|750848.8|749848.8|750851.5|749851.5|750697.5|749697.5|32
1641814330000|2022-01-10 11:32:10|750834.4|749834.4|750862.3|749862.3|750915.5|749915.5|750834.4|749834.4|36
1641814340000|2022-01-10 11:32:20|750868.5|749868.5|750876.1|749876.1|750910.6|749910.6|750867.5|749867.5|38
1641814350000|2022-01-10 11:32:30|750872.5|749872.5|750923.8|749923.8|750953.6|749953.6|750859.6|749859.6|33
1641814360000|2022-01-10 11:32:40|750922.8|749922.8|750919.4|749919.4|750940.1|749940.1|750880.5|749880.5|32
1641814370000|2022-01-10 11:32:50|750923.6|749923.6|750936.9|749936.9|750957.5|749957.5|750914.1|749914.1|33
1641814380000|2022-01-10 11:33:00|750934.7|749934.7|750947.8|749947.8|750967.1|749967.1|750930.5|749930.5|28
1641814390000|2022-01-10 11:33:10|750943.8|749943.8|750908|749908|750947.1|749947.1|750893.4|749893.4|33
1641814400000|2022-01-10 11:33:20|750877.9|749877.9|750902.4|749902.4|750912.3|749912.3|750877.9|749877.9|29
1641814410000|2022-01-10 11:33:30|750900.5|749900.5|750939.4|749939.4|750944.4|749944.4|750900.5|749900.5|30
1641814420000|2022-01-10 11:33:40|750921.8|749921.8|750900.7|749900.7|750929.6|749929.6|750897.2|749897.2|29
1641814430000|2022-01-10 11:33:50|750900.6|749900.6|750722.9|749722.9|750905|749905|750688.1|749688.1|33
1641814440000|2022-01-10 11:34:00|750716.5|749716.5|750659.6|749659.6|750727.5|749727.5|750659.6|749659.6|33
1641814450000|2022-01-10 11:34:10|750641.2|749641.2|750685.2|749685.2|750693.7|749693.7|750631.9|749631.9|30
1641814460000|2022-01-10 11:34:20|750673.7|749673.7|750651.7|749651.7|750692.6|749692.6|750648|749648|30
1641814470000|2022-01-10 11:34:30|750631.5|749631.5|750645.3|749645.3|750671.8|749671.8|750631.5|749631.5|32
1641814480000|2022-01-10 11:34:40|750644.3|749644.3|750621.1|749621.1|750658.7|749658.7|750611.7|749611.7|31
1641814490000|2022-01-10 11:34:50|750623.3|749623.3|750624.2|749624.2|750648|749648|750615.6|749615.6|33
1641814500000|2022-01-10 11:35:00|750634.5|749634.5|750611.5|749611.5|750634.5|749634.5|750608.5|749608.5|23
1641814510000|2022-01-10 11:35:10|750616|749616|750616.6|749616.6|750640.4|749640.4|750614.1|749614.1|32
1641814520000|2022-01-10 11:35:20|750624.7|749624.7|750601.4|749601.4|750626.3|749626.3|750575.3|749575.3|33
1641814530000|2022-01-10 11:35:30|750633.4|749633.4|750454.2|749454.2|750635.6|749635.6|750449|749449|32
1641814540000|2022-01-10 11:35:40|750460.2|749460.2|750433.9|749433.9|750460.2|749460.2|750428.1|749428.1|28
1641814550000|2022-01-10 11:35:50|750435.9|749435.9|750414.5|749414.5|750439.6|749439.6|750414.5|749414.5|25
1641814560000|2022-01-10 11:36:00|750410.6|749410.6|750348.1|749348.1|750410.6|749410.6|750342.4|749342.4|35
1641814570000|2022-01-10 11:36:10|750347.5|749347.5|750440.7|749440.7|750440.7|749440.7|750347.5|749347.5|28
1641814580000|2022-01-10 11:36:20|750426.9|749426.9|750433.9|749433.9|750465.4|749465.4|750425.3|749425.3|34
1641814590000|2022-01-10 11:36:30|750432.8|749432.8|750119.6|749119.6|750435.3|749435.3|750100.1|749100.1|39
1641814600000|2022-01-10 11:36:40|750114.4|749114.4|750129.9|749129.9|750604.7|749225|750058.9|748575.8|38
1641814610000|2022-01-10 11:36:50|750129.2|749129.2|750100|749100|750166|749166|750091.9|749091.9|37
1641814620000|2022-01-10 11:37:00|750111.3|749111.3|750055.4|749055.4|750111.3|749111.3|750055.4|749055.4|28
1641814630000|2022-01-10 11:37:10|750060.8|749060.8|749998.4|748998.4|750086.4|749086.4|749973.1|748973.1|34
1641814640000|2022-01-10 11:37:20|750025.3|749025.3|750082.8|749082.8|750103.5|749103.5|750010|749010|36
1641814650000|2022-01-10 11:37:30|750083.7|749083.7|750113.3|749113.3|750122.4|749122.4|750080|749080|30
1641814660000|2022-01-10 11:37:40|750113.9|749113.9|750134|749134|750155.2|749155.2|750106.1|749106.1|32
1641814670000|2022-01-10 11:37:50|750136.1|749136.1|750150.2|749150.2|750155.4|749155.4|750129|749129|31
1641814680000|2022-01-10 11:38:00|750152.8|749152.8|750132.6|749132.6|750615.2|749167.5|750110|748595|31
1641814690000|2022-01-10 11:38:10|750131.1|749131.1|750176.1|749176.1|750196.3|749196.3|750127.2|749127.2|33
1641814700000|2022-01-10 11:38:20|750172.8|749172.8|750054.9|749054.9|750177.5|749177.5|750054.9|749054.9|33
1641814710000|2022-01-10 11:38:30|750037.8|749037.8|750067.6|749067.6|750078|749078|750023.7|749023.7|31
1641814720000|2022-01-10 11:38:40|750068.8|749068.8|750045.7|749045.7|750072|749072|750041.8|749041.8|26
1641814730000|2022-01-10 11:38:50|750045.2|749045.2|750076.3|749076.3|750094.3|749094.3|750045.2|749045.2|27
1641814740000|2022-01-10 11:39:00|750077.7|749077.7|750139.7|749139.7|750139.7|749139.7|750059.8|749059.8|34
1641814750000|2022-01-10 11:39:10|750120.4|749120.4|750041.9|749041.9|750132.1|749132.1|750041.9|749041.9|35
1641814760000|2022-01-10 11:39:20|750043.6|749043.6|750063.8|749063.8|750078.7|749078.7|750029.1|749029.1|36
1641814770000|2022-01-10 11:39:30|750064.2|749064.2|750090.2|749090.2|750116.1|749116.1|750039.4|749039.4|35
1641814780000|2022-01-10 11:39:40|750099.5|749099.5|750159|749159|750162.7|749162.7|750079.4|749079.4|35
1641814790000|2022-01-10 11:39:50|750131.2|749131.2|750111.6|749111.6|750136.1|749136.1|750102.8|749102.8|34
1641814800000|2022-01-10 11:40:00|750114.1|749114.1|750013.2|749013.2|750114.1|749114.1|749998.4|748998.4|33
1641814810000|2022-01-10 11:40:10|750025.3|749025.3|749999.8|748999.8|750056.2|749056.2|749988.8|748988.8|38
1641814820000|2022-01-10 11:40:20|749996.1|748996.1|749914.8|748914.8|749997.4|748997.4|749913.5|748913.5|35
1641814830000|2022-01-10 11:40:30|749914.2|748914.2|749890.2|748890.2|749924.2|748924.2|749872|748872|36
1641814840000|2022-01-10 11:40:40|749887.1|748887.1|749902.7|748902.7|749914.1|748914.1|749872.9|748872.9|35
1641814850000|2022-01-10 11:40:50|749893.9|748893.9|749888.5|748888.5|749911.8|748911.8|749879.2|748879.2|27
1641814860000|2022-01-10 11:41:00|749891.4|748891.4|750071.9|749071.9|750082|749082|749884.7|748884.7|31
1641814870000|2022-01-10 11:41:10|750070.8|749070.8|750101.9|749101.9|750162.1|749162.1|750069.6|749069.6|34
1641814880000|2022-01-10 11:41:20|750096.9|749096.9|750145.1|749145.1|750161.4|749161.4|750044.8|749044.8|38
1641814890000|2022-01-10 11:41:30|750152.5|749152.5|750153.1|749153.1|750176.4|749176.4|750145.1|749145.1|31
1641814900000|2022-01-10 11:41:40|750158|749158|750184|749184|750198.6|749198.6|750130.5|749130.5|35
1641814910000|2022-01-10 11:41:50|750174.1|749174.1|750181.3|749181.3|750184.6|749184.6|750159.4|749159.4|35
1641814920000|2022-01-10 11:42:00|750177.3|749177.3|750336.6|749336.6|750350.9|749350.9|750177.3|749177.3|38
1641814930000|2022-01-10 11:42:10|750344|749344|750347.6|749347.6|750370.1|749370.1|750302|749302|35
1641814940000|2022-01-10 11:42:20|750349.5|749349.5|750276.4|749276.4|750349.5|749349.5|750276.4|749276.4|38
1641814950000|2022-01-10 11:42:30|750286.7|749286.7|750336|749336|750351.1|749351.1|750269.8|749269.8|35
1641814960000|2022-01-10 11:42:40|750344|749344|750340|749340|750373.9|749373.9|750323.5|749323.5|34
1641814970000|2022-01-10 11:42:50|750328.9|749328.9|750369.3|749369.3|750386.4|749386.4|750321.5|749321.5|33
1641814980000|2022-01-10 11:43:00|750374.5|749374.5|750303.2|749303.2|750376.6|749376.6|750303.2|749303.2|31
1641814990000|2022-01-10 11:43:10|750296.3|749296.3|750291.9|749291.9|750312|749312|750271.9|749271.9|30
1641815000000|2022-01-10 11:43:20|750293.9|749293.9|750320.1|749320.1|750330.9|749330.9|750266.5|749266.5|29
1641815010000|2022-01-10 11:43:30|750304.4|749304.4|750295.3|749295.3|750311.9|749311.9|750286|749286|27
1641815020000|2022-01-10 11:43:40|750295.8|749295.8|750343.9|749343.9|750359.2|749359.2|750289|749289|27
1641815030000|2022-01-10 11:43:50|750344|749344|750375.2|749375.2|750385.4|749385.4|750336.8|749336.8|30
1641815040000|2022-01-10 11:44:00|750377.6|749377.6|750350.7|749350.7|750415.4|749415.4|750331.4|749331.4|34
1641815050000|2022-01-10 11:44:10|750350.9|749350.9|750190.9|749190.9|750395.9|749395.9|750174.4|749174.4|34
1641815060000|2022-01-10 11:44:20|750182.5|749182.5|750034|749034|750188|749188|750008.4|749008.4|34
1641815070000|2022-01-10 11:44:30|750030.8|749030.8|750056.2|749056.2|750056.2|749056.2|749997.3|748997.3|40
1641815080000|2022-01-10 11:44:40|750059.5|749059.5|750075.5|749075.5|750109.5|749109.5|750050|749050|28
1641815090000|2022-01-10 11:44:50|750073.6|749073.6|750093.8|749093.8|750110.2|749110.2|750063|749063|37
1641815100000|2022-01-10 11:45:00|750079.5|749079.5|750151.9|749151.9|750167.6|749167.6|750079.5|749079.5|35
1641815110000|2022-01-10 11:45:10|750152.9|749152.9|750146.6|749146.6|750153.5|749153.5|750143.2|749143.2|21
1641815120000|2022-01-10 11:45:20|750146.4|749146.4|750171.7|749171.7|750194.4|749194.4|750135.8|749135.8|29
1641815130000|2022-01-10 11:45:30|750181.6|749181.6|750187.7|749187.7|750193.1|749193.1|750158.1|749158.1|31
1641815140000|2022-01-10 11:45:40|750185.9|749185.9|750183.1|749183.1|750254.3|749254.3|750152.9|749152.9|34
1641815150000|2022-01-10 11:45:50|750172.6|749172.6|750176.5|749176.5|750189.2|749189.2|750161.2|749161.2|34
1641815160000|2022-01-10 11:46:00|750176.2|749176.2|750234.8|749234.8|750260.3|749260.3|750169.9|749169.9|29
1641815170000|2022-01-10 11:46:10|750232.3|749232.3|750172.2|749172.2|750241.4|749241.4|750165.8|749165.8|26
1641815180000|2022-01-10 11:46:20|750168.9|749168.9|750175.8|749175.8|750188.3|749188.3|750157.8|749157.8|29
1641815190000|2022-01-10 11:46:30|750184.4|749184.4|750104.9|749104.9|750192|749192|750098.2|749098.2|38
1641815200000|2022-01-10 11:46:40|750104.7|749104.7|750061.6|749061.6|750114.4|749114.4|750061.6|749061.6|36
1641815210000|2022-01-10 11:46:50|750050.7|749050.7|750058.9|749058.9|750064.6|749064.6|750044.9|749044.9|32
1641815220000|2022-01-10 11:47:00|750056.5|749056.5|750032.8|749032.8|750062.5|749062.5|750030|749030|29
1641815230000|2022-01-10 11:47:10|750034.1|749034.1|750010.2|749010.2|750034.1|749034.1|750004.7|749004.7|31
1641815240000|2022-01-10 11:47:20|750010|749010|749948.4|748948.4|750010|749010|749947.6|748947.6|28
1641815250000|2022-01-10 11:47:30|749950.4|748950.4|749941.9|748941.9|749950.4|748950.4|749913.5|748913.5|34
1641815260000|2022-01-10 11:47:40|749941.6|748941.6|749939.7|748939.7|749946.4|748946.4|749918.8|748918.8|25
1641815270000|2022-01-10 11:47:50|749929.3|748929.3|749972.7|748972.7|749972.7|748972.7|749914.3|748914.3|31
1641815280000|2022-01-10 11:48:00|750008.2|749008.2|750017.7|749017.7|750029.4|749029.4|750004.1|749004.1|31
1641815290000|2022-01-10 11:48:10|750014.6|749014.6|750018.3|749018.3|750028.3|749028.3|749984.6|748984.6|32
1641815300000|2022-01-10 11:48:20|750018.1|749018.1|750014.1|749014.1|750018.1|749018.1|750010.5|749010.5|16
1641815310000|2022-01-10 11:48:30|750014.7|749014.7|750009.3|749009.3|750014.7|749014.7|750001.5|749001.5|19
1641815320000|2022-01-10 11:48:40|750010|749010|750007.7|749007.7|750010.1|749010.1|750004.3|749004.3|12
1641815330000|2022-01-10 11:48:50|750007.3|749007.3|750017.8|749017.8|750019.1|749019.1|750000.4|749000.4|18
1641815340000|2022-01-10 11:49:00|750015.4|749015.4|750009.6|749009.6|750015.4|749015.4|750003.4|749003.4|23
1641815350000|2022-01-10 11:49:10|750010.2|749010.2|750010.7|749010.7|750016.8|749016.8|750006.3|749006.3|12
1641815360000|2022-01-10 11:49:20|750010.8|749010.8|750012.5|749012.5|750014.7|749014.7|750010.2|749010.2|20
1641815370000|2022-01-10 11:49:30|750013.7|749013.7|750039.8|749039.8|750043.8|749043.8|749998.4|748998.4|29
1641815380000|2022-01-10 11:49:40|750034.7|749034.7|750003.9|749003.9|750034.7|749034.7|750002.7|749002.7|22
1641815390000|2022-01-10 11:49:50|750004.9|749004.9|749932.1|748932.1|750011.8|749011.8|749835.2|748835.2|28
1641815400000|2022-01-10 11:50:00|749938.4|748938.4|749934.4|748934.4|749943.8|748943.8|749903.5|748903.5|26
1641815410000|2022-01-10 11:50:10|749945.5|748945.5|749887.4|748887.4|749956.9|748956.9|749887.4|748887.4|31
1641815420000|2022-01-10 11:50:20|749885.9|748885.9|749877|748877|749887|748887|749864.5|748864.5|19
1641815430000|2022-01-10 11:50:30|749876.9|748876.9|749884.8|748884.8|749887.4|748887.4|749867.2|748867.2|17
1641815440000|2022-01-10 11:50:40|749870.4|748870.4|749838.9|748838.9|749888.4|748888.4|749818.8|748818.8|31
1641815450000|2022-01-10 11:50:50|749832|748832|749832.6|748832.6|749851|748851|749805.1|748805.1|36
1641815460000|2022-01-10 11:51:00|749835.3|748835.3|749828.7|748828.7|749867.4|748867.4|749824.2|748824.2|31
1641815470000|2022-01-10 11:51:10|749829|748829|749860.1|748860.1|749865.9|748865.9|749823.1|748823.1|34
1641815480000|2022-01-10 11:51:20|749866.2|748866.2|749904.5|748904.5|749909.7|748909.7|749866.2|748866.2|30
1641815490000|2022-01-10 11:51:30|749904.1|748904.1|750021.3|749021.3|750045.9|749045.9|749902|748902|27
1641815500000|2022-01-10 11:51:40|750028|749028|750062.4|749062.4|750071.3|749071.3|750016.1|749016.1|25
1641815510000|2022-01-10 11:51:50|750058.4|749058.4|750235|749235|750235|749235|750058.4|749058.4|27
1641815520000|2022-01-10 11:52:00|750232.3|749232.3|750414.1|749414.1|750414.1|749414.1|750228.8|749228.8|34
1641815530000|2022-01-10 11:52:10|750411.1|749411.1|750486|749486|750486|749486|750400.7|749400.7|33
1641815540000|2022-01-10 11:52:20|750468.5|749468.5|750330.7|749330.7|750486.8|749486.8|750312.7|749312.7|31
1641815550000|2022-01-10 11:52:30|750313|749313|750286.1|749286.1|750315.4|749315.4|750258.8|749258.8|31
1641815560000|2022-01-10 11:52:40|750283.6|749283.6|750288.5|749288.5|750335.5|749335.5|750283.1|749283.1|35
1641815570000|2022-01-10 11:52:50|750292|749292|750318.8|749318.8|750327.2|749327.2|750287.2|749287.2|30
1641815580000|2022-01-10 11:53:00|750320.8|749320.8|750423.9|749423.9|750435.4|749435.4|750319.9|749319.9|31
1641815590000|2022-01-10 11:53:10|750420.1|749420.1|750238.5|749238.5|750438.3|749438.3|750231.5|749231.5|33
1641815600000|2022-01-10 11:53:20|750233.7|749233.7|750465.5|749465.5|750492.7|749492.7|750233.7|749233.7|26
1641815610000|2022-01-10 11:53:30|750466.3|749466.3|750465.4|749465.4|750492.4|749492.4|750460.3|749460.3|31
1641815620000|2022-01-10 11:53:40|750468.4|749468.4|750417.3|749417.3|750470.4|749470.4|750411|749411|32
1641815630000|2022-01-10 11:53:50|750417.2|749417.2|750435.5|749435.5|750438.6|749438.6|750400.3|749400.3|26
1641815640000|2022-01-10 11:54:00|750435.3|749435.3|750405.7|749405.7|750444.1|749444.1|750404|749404|35
1641815650000|2022-01-10 11:54:10|750406.7|749406.7|750393|749393|750415.3|749415.3|750391.3|749391.3|26
1641815660000|2022-01-10 11:54:20|750392.9|749392.9|750415|749415|750415.4|749415.4|750389.9|749389.9|25
1641815670000|2022-01-10 11:54:30|750413.8|749413.8|750435.5|749435.5|750435.5|749435.5|750408.6|749408.6|19
1641815680000|2022-01-10 11:54:40|750433.5|749433.5|750441.7|749441.7|750450.2|749450.2|750424.1|749424.1|27
1641815690000|2022-01-10 11:54:50|750441.3|749441.3|750481.7|749481.7|750482.3|749482.3|750441.3|749441.3|36
1641815700000|2022-01-10 11:55:00|750477.3|749477.3|750474.5|749474.5|750478.4|749478.4|750418.9|749418.9|32
1641815710000|2022-01-10 11:55:10|750470.6|749470.6|750400.3|749400.3|750473.5|749473.5|750395.6|749395.6|33
1641815720000|2022-01-10 11:55:20|750412.7|749412.7|750418.1|749418.1|750453.1|749453.1|750394|749394|31
1641815730000|2022-01-10 11:55:30|750358|749358|750303.2|749303.2|750363|749363|750283.9|749283.9|35
1641815740000|2022-01-10 11:55:40|750307.2|749307.2|750313.2|749313.2|750346.1|749346.1|750297.6|749297.6|33
1641815750000|2022-01-10 11:55:50|750323.3|749323.3|750383.1|749383.1|750383.1|749383.1|750286.5|749286.5|28
1641815760000|2022-01-10 11:56:00|750382.6|749382.6|750377.7|749377.7|750393.8|749393.8|750364.3|749364.3|33
1641815770000|2022-01-10 11:56:10|750374.1|749374.1|750386.4|749386.4|750396.1|749396.1|750370.2|749370.2|28
1641815780000|2022-01-10 11:56:20|750388.5|749388.5|750401.4|749401.4|750418.8|749418.8|750359.8|749359.8|31
1641815790000|2022-01-10 11:56:30|750410.6|749410.6|750407.5|749407.5|750427.9|749427.9|750380.1|749380.1|37
1641815800000|2022-01-10 11:56:40|750396.8|749396.8|750358.2|749358.2|750397.4|749397.4|750358.1|749358.1|30
1641815810000|2022-01-10 11:56:50|750361.9|749361.9|750345.3|749345.3|750365.3|749365.3|750334.5|749334.5|29
1641815820000|2022-01-10 11:57:00|750348.7|749348.7|750420.6|749420.6|750440.5|749440.5|750343.2|749343.2|32
1641815830000|2022-01-10 11:57:10|750405|749405|750417.3|749417.3|750417.3|749417.3|750311.8|749311.8|33
1641815840000|2022-01-10 11:57:20|750420.5|749420.5|750302.9|749302.9|750424.6|749424.6|750228|749228|36
1641815850000|2022-01-10 11:57:30|750302.3|749302.3|750291.4|749291.4|750308.6|749308.6|750281.8|749281.8|32
1641815860000|2022-01-10 11:57:40|750300.4|749300.4|750303.7|749303.7|750319.7|749319.7|750289.2|749289.2|26
1641815870000|2022-01-10 11:57:50|750304.3|749304.3|750297.7|749297.7|750308.8|749308.8|750284.7|749284.7|32
1641815880000|2022-01-10 11:58:00|750308.5|749308.5|750307|749307|750328.2|749328.2|750283|749283|33
1641815890000|2022-01-10 11:58:10|750309.6|749309.6|750298.1|749298.1|750332.7|749332.7|750286.2|749286.2|32
1641815900000|2022-01-10 11:58:20|750294.7|749294.7|750322.1|749322.1|750326.3|749326.3|750290|749290|30
1641815910000|2022-01-10 11:58:30|750317.7|749317.7|750313.3|749313.3|750332.2|749332.2|750311.9|749311.9|27
1641815920000|2022-01-10 11:58:40|750314.2|749314.2|750325.3|749325.3|750330.4|749330.4|750314.2|749314.2|29
1641815930000|2022-01-10 11:58:50|750324.7|749324.7|750331.5|749331.5|750336.9|749336.9|750320.1|749320.1|23
1641815940000|2022-01-10 11:59:00|750333|749333|750336.1|749336.1|750340.4|749340.4|750325.1|749325.1|30
1641815950000|2022-01-10 11:59:10|750333.4|749333.4|750311.5|749311.5|750347.2|749347.2|750308.9|749308.9|31
1641815960000|2022-01-10 11:59:20|750310.9|749310.9|750320.6|749320.6|750324.9|749324.9|750292.9|749292.9|28
1641815970000|2022-01-10 11:59:30|750323.6|749323.6|750329.8|749329.8|750344.2|749344.2|750323.6|749323.6|26
1641815980000|2022-01-10 11:59:40|750328.5|749328.5|750304.8|749304.8|750330.4|749330.4|750302.5|749302.5|25
1641815990000|2022-01-10 11:59:50|750285.3|749285.3|750273.8|749273.8|750298.5|749298.5|750271.9|749271.9|27
1641816000000|2022-01-10 12:00:00|750178.6|749178.6|750090.9|749090.9|750213.4|749213.4|750087.8|749087.8|38
1641816010000|2022-01-10 12:00:10|750089.5|749089.5|749980.4|748980.4|750108.8|749108.8|749939.8|748939.8|34
1641816020000|2022-01-10 12:00:20|749953.3|748953.3|749902.8|748902.8|749971.6|748971.6|749871.5|748871.5|34
1641816030000|2022-01-10 12:00:30|749906.8|748906.8|749874.6|748874.6|749912.4|748912.4|749850|748850|35
1641816040000|2022-01-10 12:00:40|749881.9|748881.9|749827.4|748827.4|749885.9|748885.9|749826.4|748826.4|33
1641816050000|2022-01-10 12:00:50|749823.2|748823.2|749925.1|748925.1|749954|748954|749822.7|748822.7|38
1641816060000|2022-01-10 12:01:00|749924.9|748924.9|749956|748956|749990.6|748990.6|749924.8|748924.8|36
1641816070000|2022-01-10 12:01:10|749949.8|748949.8|750093.4|749093.4|750099.8|749099.8|749915.6|748915.6|29
1641816080000|2022-01-10 12:01:20|750106.7|749106.7|750071|749071|750106.7|749106.7|750066.6|749066.6|36
1641816090000|2022-01-10 12:01:30|750070.4|749070.4|750043.8|749043.8|750070.4|749070.4|750043.5|749043.5|19
1641816100000|2022-01-10 12:01:40|750045.2|749045.2|750064.6|749064.6|750077.9|749077.9|750001|749001|28
1641816110000|2022-01-10 12:01:50|750064.9|749064.9|750063.2|749063.2|750081.5|749081.5|750063.2|749063.2|19
1641816120000|2022-01-10 12:02:00|750062.9|749062.9|750063.9|749063.9|750063.9|749063.9|750062.2|749062.2|20
1641816130000|2022-01-10 12:02:10|750064.4|749064.4|750143|749143|750143|749143|750064.4|749064.4|33
1641816140000|2022-01-10 12:02:20|750141.8|749141.8|750186.7|749186.7|750251.6|749251.6|750141.8|749141.8|30
1641816150000|2022-01-10 12:02:30|750190.9|749190.9|750257.8|749257.8|750285.2|749285.2|750190.9|749190.9|36
1641816160000|2022-01-10 12:02:40|750257.7|749257.7|750306.7|749306.7|750307.8|749307.8|750257.7|749257.7|34
1641816170000|2022-01-10 12:02:50|750303.9|749303.9|750460.3|749460.3|750464.4|749464.4|750279.9|749279.9|31
1641816180000|2022-01-10 12:03:00|750457.1|749457.1|750499.7|749499.7|750539|749539|750457.1|749457.1|36
1641816190000|2022-01-10 12:03:10|750491.5|749491.5|750433.3|749433.3|750491.5|749491.5|750416.1|749416.1|29
1641816200000|2022-01-10 12:03:20|750446.5|749446.5|750442.8|749442.8|750504.7|749504.7|750442.8|749442.8|31
1641816210000|2022-01-10 12:03:30|750436.4|749436.4|750534.2|749534.2|750536.3|749536.3|750421.8|749421.8|31
1641816220000|2022-01-10 12:03:40|750531|749531|750530.3|749530.3|750544.7|749544.7|750526.5|749526.5|25
1641816230000|2022-01-10 12:03:50|750537.8|749537.8|750486.9|749486.9|750537.8|749537.8|750468.7|749468.7|30
1641816240000|2022-01-10 12:04:00|750485.6|749485.6|750352.2|749352.2|750488.5|749488.5|750323.3|749323.3|27
1641816250000|2022-01-10 12:04:10|750351.4|749351.4|750302.8|749302.8|750360|749360|750302.8|749302.8|35
1641816260000|2022-01-10 12:04:20|750304.5|749304.5|750339.9|749339.9|750365.1|749365.1|750291.3|749291.3|33
1641816270000|2022-01-10 12:04:30|750342.9|749342.9|750337.6|749337.6|750363.8|749363.8|750333.8|749333.8|23
1641816280000|2022-01-10 12:04:40|750342.3|749342.3|750692.1|749692.1|750717.8|749717.8|750338.5|749338.5|36
1641816290000|2022-01-10 12:04:50|750690.4|749690.4|750683.2|749683.2|750699.7|749699.7|750678.7|749678.7|31
1641816300000|2022-01-10 12:05:00|750665.2|749665.2|750670.9|749670.9|750736.3|749736.3|750655.4|749655.4|39
1641816310000|2022-01-10 12:05:10|750673.1|749673.1|750691.6|749691.6|750696.8|749696.8|750666.4|749666.4|33
1641816320000|2022-01-10 12:05:20|750691.8|749691.8|750735.3|749735.3|750735.3|749735.3|750634.5|749634.5|32
1641816330000|2022-01-10 12:05:30|750731.2|749731.2|750733.7|749733.7|750742.1|749742.1|750697.7|749697.7|34
1641816340000|2022-01-10 12:05:40|750732.5|749732.5|750729.9|749729.9|750736.8|749736.8|750683.9|749683.9|32
1641816350000|2022-01-10 12:05:50|750728.5|749728.5|750737|749737|750741.6|749741.6|750724.4|749724.4|26
1641816360000|2022-01-10 12:06:00|750739.3|749739.3|750793.3|749793.3|750827.8|749827.8|750739.3|749739.3|34
1641816370000|2022-01-10 12:06:10|750786.4|749786.4|750788.9|749788.9|750797.8|749797.8|750785.2|749785.2|24
1641816380000|2022-01-10 12:06:20|750833.8|749833.8|750812.8|749812.8|750942.1|749942.1|750800.9|749800.9|37
1641816390000|2022-01-10 12:06:30|750812.6|749812.6|750691.6|749691.6|750812.6|749812.6|750678.5|749678.5|32
1641816400000|2022-01-10 12:06:40|750691|749691|750656|749656|750693.7|749693.7|750652.8|749652.8|22
1641816410000|2022-01-10 12:06:50|750658.6|749658.6|750678.5|749678.5|750683|749683|750658.5|749658.5|26
1641816420000|2022-01-10 12:07:00|750675.5|749675.5|750641.3|749641.3|750677|749677|750638.2|749638.2|30
1641816430000|2022-01-10 12:07:10|750644.8|749644.8|750634.4|749634.4|750646.3|749646.3|750629|749629|22
1641816440000|2022-01-10 12:07:20|750636.9|749636.9|750631|749631|750638.9|749638.9|750624.8|749624.8|24
1641816450000|2022-01-10 12:07:30|750636.2|749636.2|750638.7|749638.7|750642.5|749642.5|750596|749596|23
1641816460000|2022-01-10 12:07:40|750638.6|749638.6|750716.8|749716.8|750729.5|749729.5|750638.6|749638.6|30
1641816470000|2022-01-10 12:07:50|750724.1|749724.1|750723.4|749723.4|750727.4|749727.4|750717.6|749717.6|22
1641816480000|2022-01-10 12:08:00|750745.8|749745.8|750781.5|749781.5|750819.5|749819.5|750745.8|749745.8|31
1641816490000|2022-01-10 12:08:10|750783.7|749783.7|750784.7|749784.7|750784.7|749784.7|750748.8|749748.8|28
1641816500000|2022-01-10 12:08:20|750789.6|749789.6|750832.7|749832.7|750871.7|749871.7|750784.2|749784.2|30
1641816510000|2022-01-10 12:08:30|750836.8|749836.8|750843.8|749843.8|750862.3|749862.3|750821.7|749821.7|26
1641816520000|2022-01-10 12:08:40|750843.3|749843.3|750914.5|749914.5|750914.5|749914.5|750840.9|749840.9|24
1641816530000|2022-01-10 12:08:50|750914.7|749914.7|750865.7|749865.7|750932.4|749932.4|750857.4|749857.4|38
1641816540000|2022-01-10 12:09:00|750863.2|749863.2|750920.7|749920.7|750920.7|749920.7|750858.4|749858.4|34
1641816550000|2022-01-10 12:09:10|750922.7|749922.7|750916.6|749916.6|750943.9|749943.9|750916|749916|31
1641816560000|2022-01-10 12:09:20|750914.1|749914.1|750789.7|749789.7|750927|749927|750789.7|749789.7|38
1641816570000|2022-01-10 12:09:30|750804.3|749804.3|750807|749807|750834.5|749834.5|750803.3|749803.3|31
1641816580000|2022-01-10 12:09:40|750809.1|749809.1|750820.9|749820.9|750826.3|749826.3|750808.3|749808.3|27
1641816590000|2022-01-10 12:09:50|750821.2|749821.2|750803.6|749803.6|750857.9|749857.9|750802.5|749802.5|35
1641816600000|2022-01-10 12:10:00|750804|749804|750802.6|749802.6|750854.7|749854.7|750798.6|749798.6|33
1641816610000|2022-01-10 12:10:10|750800.8|749800.8|750803|749803|750803.5|749803.5|750791.9|749791.9|25
1641816620000|2022-01-10 12:10:20|750802.4|749802.4|750871|749871|750879.1|749879.1|750802.4|749802.4|27
1641816630000|2022-01-10 12:10:30|750870.9|749870.9|750886.5|749886.5|750891.3|749891.3|750870.3|749870.3|30
1641816640000|2022-01-10 12:10:40|750886.7|749886.7|750915|749915|750924.5|749924.5|750886.7|749886.7|23
1641816650000|2022-01-10 12:10:50|750914.9|749914.9|750908.5|749908.5|750919.5|749919.5|750905.8|749905.8|30
1641816660000|2022-01-10 12:11:00|750913.1|749913.1|750925.1|749925.1|750939|749939|750913.1|749913.1|31
1641816670000|2022-01-10 12:11:10|750925.5|749925.5|750943.1|749943.1|750948.4|749948.4|750918.5|749918.5|28
1641816680000|2022-01-10 12:11:20|750943.4|749943.4|750973.8|749973.8|750980.6|749980.6|750940.1|749940.1|30
1641816690000|2022-01-10 12:11:30|750975.3|749975.3|750901.1|749901.1|750975.6|749975.6|750892.3|749892.3|30
1641816700000|2022-01-10 12:11:40|750883.8|749883.8|750901.6|749901.6|750902.9|749902.9|750862.6|749862.6|36
1641816710000|2022-01-10 12:11:50|750902.5|749902.5|750963.5|749963.5|750965.5|749965.5|750899.8|749899.8|31
1641816720000|2022-01-10 12:12:00|750964.3|749964.3|751035.8|750035.8|751104.3|750104.3|750963.9|749963.9|35
1641816730000|2022-01-10 12:12:10|751006.1|750006.1|751015.5|750015.5|751062.8|750062.8|751003|750003|36
1641816740000|2022-01-10 12:12:20|751042.2|750042.2|751102.2|750102.2|751109.4|750109.4|751042.2|750042.2|33
1641816750000|2022-01-10 12:12:30|751102.4|750102.4|751059.9|750059.9|751102.4|750102.4|751033.9|750033.9|23
1641816760000|2022-01-10 12:12:40|751057.8|750057.8|751042.2|750042.2|751057.8|750057.8|751036.9|750036.9|31
1641816770000|2022-01-10 12:12:50|751042.5|750042.5|751056.1|750056.1|751056.9|750056.9|751037.4|750037.4|30
1641816780000|2022-01-10 12:13:00|751056.8|750056.8|751068.4|750068.4|751075.3|750075.3|751056.8|750056.8|34
1641816790000|2022-01-10 12:13:10|751074.2|750074.2|751064.4|750064.4|751084.6|750084.6|751048.6|750048.6|27
1641816800000|2022-01-10 12:13:20|751068.3|750068.3|751058|750058|751068.5|750068.5|751051.4|750051.4|34
1641816810000|2022-01-10 12:13:30|751060.1|750060.1|751055.2|750055.2|751063.1|750063.1|751041.3|750041.3|22
1641816820000|2022-01-10 12:13:40|751055.6|750055.6|751044.9|750044.9|751069.3|750069.3|751044.9|750044.9|25
1641816830000|2022-01-10 12:13:50|751047.9|750047.9|751072.3|750072.3|751073.8|750073.8|751037.6|750037.6|24
1641816840000|2022-01-10 12:14:00|751070.1|750070.1|751087.5|750087.5|751173.8|750173.8|751051.4|750051.4|34
1641816850000|2022-01-10 12:14:10|751082.2|750082.2|751127.6|750127.6|751131.5|750131.5|751069.7|750069.7|35
1641816860000|2022-01-10 12:14:20|751128.9|750128.9|751102.6|750102.6|751137.9|750137.9|751095.4|750095.4|31
1641816870000|2022-01-10 12:14:30|751103.2|750103.2|751055.3|750055.3|751107.3|750107.3|751055.3|750055.3|33
1641816880000|2022-01-10 12:14:40|751064.2|750064.2|751041.4|750041.4|751077.9|750077.9|751041.4|750041.4|32
1641816890000|2022-01-10 12:14:50|751041.6|750041.6|751063.9|750063.9|751063.9|750063.9|751025|750025|26
1641816900000|2022-01-10 12:15:00|751064.3|750064.3|751146.9|750146.9|751166.3|750166.3|751061|750061|33
1641816910000|2022-01-10 12:15:10|751127.7|750127.7|751191.3|750191.3|751196.6|750196.6|751120.1|750120.1|33
1641816920000|2022-01-10 12:15:20|751188.9|750188.9|751175.3|750175.3|751193|750193|751163.7|750163.7|30
1641816930000|2022-01-10 12:15:30|751176.8|750176.8|751192.1|750192.1|751198.6|750198.6|751173.5|750173.5|37
1641816940000|2022-01-10 12:15:40|751189.8|750189.8|751246.5|750246.5|751249|750249|751187.3|750187.3|36
1641816950000|2022-01-10 12:15:50|751243.3|750243.3|751222.7|750222.7|751255.8|750255.8|751209.8|750209.8|35
1641816960000|2022-01-10 12:16:00|751211.5|750211.5|751279.2|750279.2|751282.3|750282.3|751207.2|750207.2|36
1641816970000|2022-01-10 12:16:10|751280.5|750280.5|751281|750281|751300.1|750300.1|751266.5|750266.5|32
1641816980000|2022-01-10 12:16:20|751282.6|750282.6|751277.8|750277.8|751291.4|750291.4|751259.4|750259.4|31
1641816990000|2022-01-10 12:16:30|751269.6|750269.6|751229|750229|751269.6|750269.6|751229|750229|33
1641817000000|2022-01-10 12:16:40|751221.6|750221.6|751231.5|750231.5|751260.6|750260.6|751221.6|750221.6|34
1641817010000|2022-01-10 12:16:50|751230.6|750230.6|751176.7|750176.7|751247.4|750247.4|751155.2|750155.2|34
1641817020000|2022-01-10 12:17:00|751176.1|750176.1|751286.4|750286.4|751305.9|750305.9|751176.1|750176.1|31
1641817030000|2022-01-10 12:17:10|751286.1|750286.1|751284.2|750284.2|751321.6|750321.6|751257.9|750257.9|30
1641817040000|2022-01-10 12:17:20|751281.3|750281.3|751275.7|750275.7|751286.1|750286.1|751255.2|750255.2|34
1641817050000|2022-01-10 12:17:30|751280.2|750280.2|751283.7|750283.7|751297.7|750297.7|751259.6|750259.6|30
1641817060000|2022-01-10 12:17:40|751284.4|750284.4|751272.9|750272.9|751289.7|750289.7|751267.4|750267.4|35
1641817070000|2022-01-10 12:17:50|751274.6|750274.6|751287.8|750287.8|751299.6|750299.6|751235.9|750235.9|36
1641817080000|2022-01-10 12:18:00|751293.7|750293.7|751289.1|750289.1|751307.7|750307.7|751278.9|750278.9|29
1641817090000|2022-01-10 12:18:10|751290.1|750290.1|751306.9|750306.9|751308.4|750308.4|751263.5|750263.5|31
1641817100000|2022-01-10 12:18:20|751307|750307|751295.6|750295.6|751309.5|750309.5|751287.7|750287.7|35
1641817110000|2022-01-10 12:18:30|751290.3|750290.3|751296.3|750296.3|751306.6|750306.6|751283.4|750283.4|33
1641817120000|2022-01-10 12:18:40|751294|750294|751291.9|750291.9|751301.4|750301.4|751291.5|750291.5|31
1641817130000|2022-01-10 12:18:50|751292|750292|751301.2|750301.2|751308.5|750308.5|751289.9|750289.9|31
1641817140000|2022-01-10 12:19:00|751300.7|750300.7|751292.4|750292.4|751300.7|750300.7|751286|750286|23
1641817150000|2022-01-10 12:19:10|751276.4|750276.4|751288.2|750288.2|751295.3|750295.3|751275.5|750275.5|34
1641817160000|2022-01-10 12:19:20|751289.5|750289.5|751290.4|750290.4|751290.8|750290.8|751271.8|750271.8|32
1641817170000|2022-01-10 12:19:30|751291.8|750291.8|751273.4|750273.4|751347.2|750347.2|751273.4|750273.4|37
1641817180000|2022-01-10 12:19:40|751273.8|750273.8|751268.7|750268.7|751273.8|750273.8|751241.5|750241.5|31
1641817190000|2022-01-10 12:19:50|751272.2|750272.2|751270.5|750270.5|751272.2|750272.2|751262.9|750262.9|32
1641817200000|2022-01-10 12:20:00|751271|750271|751284.6|750284.6|751284.7|750284.7|751268.5|750268.5|31
1641817210000|2022-01-10 12:20:10|751284.2|750284.2|751296.6|750296.6|751301.1|750301.1|751281|750281|22
1641817220000|2022-01-10 12:20:20|751298|750298|751306.7|750306.7|751306.7|750306.7|751292.5|750292.5|21
1641817230000|2022-01-10 12:20:30|751297.2|750297.2|751297.5|750297.5|751300.1|750300.1|751296.1|750296.1|17
1641817240000|2022-01-10 12:20:40|751297.2|750297.2|751285.9|750285.9|751297.2|750297.2|751267.8|750267.8|37
1641817250000|2022-01-10 12:20:50|751285.3|750285.3|751293.2|750293.2|751297.4|750297.4|751285.3|750285.3|30
1641817260000|2022-01-10 12:21:00|751294.5|750294.5|751251.5|750251.5|751301.5|750301.5|751251.5|750251.5|24
1641817270000|2022-01-10 12:21:10|751254|750254|751216.3|750216.3|751262.9|750262.9|751191.7|750191.7|34
1641817280000|2022-01-10 12:21:20|751225.1|750225.1|751207.8|750207.8|751238|750238|751196|750196|35
1641817290000|2022-01-10 12:21:30|751212.4|750212.4|751313.6|750313.6|751317|750317|751207.4|750207.4|37
1641817300000|2022-01-10 12:21:40|751294.1|750294.1|751299|750299|751308.6|750308.6|751274.3|750274.3|30
1641817310000|2022-01-10 12:21:50|751296.4|750296.4|751245.2|750245.2|751296.6|750296.6|751215.1|750215.1|35
1641817320000|2022-01-10 12:22:00|751246|750246|751381.6|750381.6|751415.6|750415.6|751238|750238|34
1641817330000|2022-01-10 12:22:10|751385.5|750385.5|751386.5|750386.5|751422.1|750422.1|751346.1|750346.1|33
1641817340000|2022-01-10 12:22:20|751388.1|750388.1|751296|750296|751391.6|750391.6|751296|750296|35
1641817350000|2022-01-10 12:22:30|751299.8|750299.8|751274.1|750274.1|751300.3|750300.3|751262.8|750262.8|36
1641817360000|2022-01-10 12:22:40|751276.8|750276.8|751277.2|750277.2|751297.3|750297.3|751261.2|750261.2|31
1641817370000|2022-01-10 12:22:50|751276.8|750276.8|751329.3|750329.3|751337.4|750337.4|751275.2|750275.2|28
1641817380000|2022-01-10 12:23:00|751328.3|750328.3|751315.1|750315.1|751328.3|750328.3|751293.1|750293.1|35
1641817390000|2022-01-10 12:23:10|751313.2|750313.2|751226.2|750226.2|751314.4|750314.4|751226.2|750226.2|30
1641817400000|2022-01-10 12:23:20|751227.2|750227.2|751314.9|750314.9|751318.5|750318.5|751227.2|750227.2|30
1641817410000|2022-01-10 12:23:30|751316.8|750316.8|751357.4|750357.4|751373.4|750373.4|751302.7|750302.7|37
1641817420000|2022-01-10 12:23:40|751357.8|750357.8|751318.5|750318.5|751357.8|750357.8|751318.5|750318.5|31
1641817430000|2022-01-10 12:23:50|751315.1|750315.1|751313.9|750313.9|751328.5|750328.5|751294.8|750294.8|27
1641817440000|2022-01-10 12:24:00|751314|750314|751277|750277|751315.7|750315.7|751272.2|750272.2|24
1641817450000|2022-01-10 12:24:10|751271.5|750271.5|751276|750276|751297|750297|751271.5|750271.5|34
1641817460000|2022-01-10 12:24:20|751284|750284|751292.1|750292.1|751297.5|750297.5|751278.7|750278.7|34
1641817470000|2022-01-10 12:24:30|751293.2|750293.2|751290|750290|751329.1|750329.1|751286|750286|33
1641817480000|2022-01-10 12:24:40|751291.7|750291.7|751329.4|750329.4|751345.5|750345.5|751280.6|750280.6|29
1641817490000|2022-01-10 12:24:50|751329.3|750329.3|751315.5|750315.5|751331.3|750331.3|751315.3|750315.3|19
1641817500000|2022-01-10 12:25:00|751314.9|750314.9|751317.7|750317.7|751336.4|750336.4|751314.9|750314.9|30
1641817510000|2022-01-10 12:25:10|751319|750319|751317.3|750317.3|751326.8|750326.8|751312.7|750312.7|35
1641817520000|2022-01-10 12:25:20|751318|750318|751300.2|750300.2|751320.7|750320.7|751287.8|750287.8|29
1641817530000|2022-01-10 12:25:30|751299.6|750299.6|751291.3|750291.3|751299.6|750299.6|751288|750288|24
1641817540000|2022-01-10 12:25:40|751290.4|750290.4|751273.4|750273.4|751299|750299|751273.4|750273.4|27
1641817550000|2022-01-10 12:25:50|751273.8|750273.8|751270.6|750270.6|751279.6|750279.6|751270.5|750270.5|29
1641817560000|2022-01-10 12:26:00|751270|750270|751200.6|750200.6|751289.6|750289.6|751198.7|750198.7|29
1641817570000|2022-01-10 12:26:10|751202.8|750202.8|751200.5|750200.5|751206.7|750206.7|751198.8|750198.8|26
1641817580000|2022-01-10 12:26:20|751200.9|750200.9|751226.3|750226.3|751244.5|750244.5|751150.3|750150.3|25
1641817590000|2022-01-10 12:26:30|751226.1|750226.1|751318.9|750318.9|751334|750334|751215.7|750215.7|35
1641817600000|2022-01-10 12:26:40|751319.3|750319.3|751336|750336|751348|750348|751316.4|750316.4|22
1641817610000|2022-01-10 12:26:50|751338.1|750338.1|751325.8|750325.8|751340.6|750340.6|751324|750324|29
1641817620000|2022-01-10 12:27:00|751325.7|750325.7|751362.3|750362.3|751362.3|750362.3|751315.2|750315.2|25
1641817630000|2022-01-10 12:27:10|751361.2|750361.2|751360.3|750360.3|751361.2|750361.2|751353.5|750353.5|20
1641817640000|2022-01-10 12:27:20|751360.6|750360.6|751349.3|750349.3|751360.6|750360.6|751338.2|750338.2|21
1641817650000|2022-01-10 12:27:30|751352.1|750352.1|751331.1|750331.1|751358.3|750358.3|751331|750331|29
1641817660000|2022-01-10 12:27:40|751332|750332|751319.3|750319.3|751332.3|750332.3|751312.2|750312.2|22
1641817670000|2022-01-10 12:27:50|751320.2|750320.2|751312.4|750312.4|751321.8|750321.8|751301.3|750301.3|30
1641817680000|2022-01-10 12:28:00|751311.8|750311.8|751246.5|750246.5|751314.1|750314.1|751234.1|750234.1|36
1641817690000|2022-01-10 12:28:10|751243.4|750243.4|751217.4|750217.4|751244.9|750244.9|751212.1|750212.1|30
1641817700000|2022-01-10 12:28:20|751217.6|750217.6|751221|750221|751221|750221|751201.5|750201.5|32
1641817710000|2022-01-10 12:28:30|751223.2|750223.2|751228.6|750228.6|751255.5|750255.5|751206|750206|35
1641817720000|2022-01-10 12:28:40|751222.9|750222.9|751206.3|750206.3|751259.7|750259.7|751203|750203|36
1641817730000|2022-01-10 12:28:50|751205.7|750205.7|751174.7|750174.7|751209.2|750209.2|751170.1|750170.1|33
1641817740000|2022-01-10 12:29:00|751174.9|750174.9|751174|750174|751181.5|750181.5|751172.8|750172.8|26
1641817750000|2022-01-10 12:29:10|751174.7|750174.7|751201.1|750201.1|751208.9|750208.9|751174.7|750174.7|25
1641817760000|2022-01-10 12:29:20|751202|750202|751263.7|750263.7|751277.6|750277.6|751202|750202|35
1641817770000|2022-01-10 12:29:30|751263.5|750263.5|751259.4|750259.4|751266.5|750266.5|751258.8|750258.8|32
1641817780000|2022-01-10 12:29:40|751259.9|750259.9|751305.4|750305.4|751305.4|750305.4|751259.9|750259.9|28
1641817790000|2022-01-10 12:29:50|751312.5|750312.5|751323.7|750323.7|751338.1|750338.1|751312.5|750312.5|37
1641817800000|2022-01-10 12:30:00|751324.6|750324.6|751315.9|750315.9|751325.5|750325.5|751301.9|750301.9|32
1641817810000|2022-01-10 12:30:10|751316.9|750316.9|751304.6|750304.6|751321|750321|751298.1|750298.1|27
1641817820000|2022-01-10 12:30:20|751305.2|750305.2|751298|750298|751309.1|750309.1|751295.6|750295.6|29
1641817830000|2022-01-10 12:30:30|751299|750299|751301.8|750301.8|751312.6|750312.6|751295.5|750295.5|31
1641817840000|2022-01-10 12:30:40|751298.5|750298.5|751232.1|750232.1|751298.7|750298.7|751211.6|750211.6|29
1641817850000|2022-01-10 12:30:50|751230.9|750230.9|751172.7|750172.7|751248.1|750248.1|751161.6|750161.6|39
1641817860000|2022-01-10 12:31:00|751172.5|750172.5|751169|750169|751202|750202|751157.3|750157.3|34
1641817870000|2022-01-10 12:31:10|751169.5|750169.5|751181.6|750181.6|751220|750220|751158.9|750158.9|33
1641817880000|2022-01-10 12:31:20|751180.2|750180.2|751151|750151|751180.2|750180.2|751149.6|750149.6|31
1641817890000|2022-01-10 12:31:30|751150.2|750150.2|751179|750179|751214.7|750214.7|751144.6|750144.6|33
1641817900000|2022-01-10 12:31:40|751168.6|750168.6|751214.5|750214.5|751301.7|750301.7|751166|750166|35
1641817910000|2022-01-10 12:31:50|751208.9|750208.9|751201.4|750201.4|751217.6|750217.6|751197.5|750197.5|33
1641817920000|2022-01-10 12:32:00|751195.2|750195.2|751192.3|750192.3|751204.4|750204.4|751173.8|750173.8|34
1641817930000|2022-01-10 12:32:10|751183.4|750183.4|751234.8|750234.8|751253.7|750253.7|751183.4|750183.4|33
1641817940000|2022-01-10 12:32:20|751235.5|750235.5|751287.8|750287.8|751307.1|750307.1|751229.9|750229.9|36
1641817950000|2022-01-10 12:32:30|751286.1|750286.1|751304.1|750304.1|751308.3|750308.3|751266.1|750266.1|34
1641817960000|2022-01-10 12:32:40|751311.1|750311.1|751384.6|750384.6|751390.3|750390.3|751294.9|750294.9|39
1641817970000|2022-01-10 12:32:50|751382.3|750382.3|751386.9|750386.9|751389|750389|751359.3|750359.3|37
1641817980000|2022-01-10 12:33:00|751388.9|750388.9|751322.6|750322.6|751388.9|750388.9|751305.7|750305.7|39
1641817990000|2022-01-10 12:33:10|751321.8|750321.8|751357.9|750357.9|751357.9|750357.9|751317.7|750317.7|36
1641818000000|2022-01-10 12:33:20|751349.8|750349.8|751383.2|750383.2|751383.5|750383.5|751349.4|750349.4|32
1641818010000|2022-01-10 12:33:30|751381.7|750381.7|751473.3|750473.3|751495.1|750495.1|751380.2|750380.2|34
1641818020000|2022-01-10 12:33:40|751475.1|750475.1|751474.8|750474.8|751477.7|750477.7|751468.9|750468.9|35
1641818030000|2022-01-10 12:33:50|751475.3|750475.3|751465.9|750465.9|751479.4|750479.4|751465.9|750465.9|29
1641818040000|2022-01-10 12:34:00|751460.7|750460.7|751376.7|750376.7|751467.9|750467.9|751367.3|750367.3|35
1641818050000|2022-01-10 12:34:10|751378.7|750378.7|751300.1|750300.1|751384.7|750384.7|751300.1|750300.1|28
1641818060000|2022-01-10 12:34:20|751306.5|750306.5|751297.9|750297.9|751319.3|750319.3|751295|750295|31
1641818070000|2022-01-10 12:34:30|751294.2|750294.2|751300.3|750300.3|751355.6|750355.6|751293.2|750293.2|32
1641818080000|2022-01-10 12:34:40|751300.7|750300.7|751279.6|750279.6|751300.7|750300.7|751264.6|750264.6|28
1641818090000|2022-01-10 12:34:50|751280.4|750280.4|751272.1|750272.1|751280.4|750280.4|751264.2|750264.2|30
1641818100000|2022-01-10 12:35:00|751273.2|750273.2|751308.3|750308.3|751327.2|750327.2|751263.8|750263.8|32
1641818110000|2022-01-10 12:35:10|751303.1|750303.1|751284.7|750284.7|751310|750310|751266.2|750266.2|33
1641818120000|2022-01-10 12:35:20|751275|750275|751241.2|750241.2|751275|750275|751237|750237|34
1641818130000|2022-01-10 12:35:30|751242.9|750242.9|751169|750169|751244.2|750244.2|751169|750169|23
1641818140000|2022-01-10 12:35:40|751175.8|750175.8|751161.2|750161.2|751184.6|750184.6|751135.1|750135.1|30
1641818150000|2022-01-10 12:35:50|751156.2|750156.2|751172.9|750172.9|751182.2|750182.2|751140.8|750140.8|30
1641818160000|2022-01-10 12:36:00|751167.8|750167.8|751203.5|750203.5|751206|750206|751153.9|750153.9|28
1641818170000|2022-01-10 12:36:10|751203.2|750203.2|751181.6|750181.6|751209.4|750209.4|751181.6|750181.6|31
1641818180000|2022-01-10 12:36:20|751181.8|750181.8|751172.4|750172.4|751181.8|750181.8|751160.9|750160.9|28
1641818190000|2022-01-10 12:36:30|751171.9|750171.9|751173.6|750173.6|751173.6|750173.6|751143|750143|27
1641818200000|2022-01-10 12:36:40|751172.7|750172.7|751149.8|750149.8|751177.8|750177.8|751136.3|750136.3|32
1641818210000|2022-01-10 12:36:50|751150.8|750150.8|751133.4|750133.4|751150.8|750150.8|751118.9|750118.9|25
1641818220000|2022-01-10 12:37:00|751133|750133|751132.1|750132.1|751151.2|750151.2|751112.4|750112.4|26
1641818230000|2022-01-10 12:37:10|751131.3|750131.3|751142.8|750142.8|751142.8|750142.8|751121.3|750121.3|32
1641818240000|2022-01-10 12:37:20|751143.5|750143.5|751180.2|750180.2|751208.3|750208.3|751139.8|750139.8|25
1641818250000|2022-01-10 12:37:30|751180.5|750180.5|751165.3|750165.3|751180.5|750180.5|751155.2|750155.2|27
1641818260000|2022-01-10 12:37:40|751163.8|750163.8|751137.8|750137.8|751163.8|750163.8|751130.5|750130.5|23
1641818270000|2022-01-10 12:37:50|751138.1|750138.1|751131.5|750131.5|751143.8|750143.8|751131.5|750131.5|24
1641818280000|2022-01-10 12:38:00|751132.2|750132.2|751146.6|750146.6|751162.7|750162.7|751121.2|750121.2|32
1641818290000|2022-01-10 12:38:10|751151.5|750151.5|751150.9|750150.9|751158.3|750158.3|751126.4|750126.4|30
1641818300000|2022-01-10 12:38:20|751159.2|750159.2|751160.3|750160.3|751167.1|750167.1|751134.3|750134.3|28
1641818310000|2022-01-10 12:38:30|751148.4|750148.4|751144.1|750144.1|751168.2|750168.2|751136.9|750136.9|17
1641818320000|2022-01-10 12:38:40|751139.6|750139.6|751132.3|750132.3|751144.1|750144.1|751132.3|750132.3|15
1641818330000|2022-01-10 12:38:50|751132.8|750132.8|751159|750159|751164.7|750164.7|751132.8|750132.8|23
1641818340000|2022-01-10 12:39:00|751159.8|750159.8|751149.2|750149.2|751159.8|750159.8|751134.2|750134.2|25
1641818350000|2022-01-10 12:39:10|751147.8|750147.8|751155|750155|751161.7|750161.7|751139.3|750139.3|21
1641818360000|2022-01-10 12:39:20|751154.1|750154.1|751142.5|750142.5|751161.5|750161.5|751130.1|750130.1|22
1641818370000|2022-01-10 12:39:30|751144.9|750144.9|751136.2|750136.2|751150|750150|751136.2|750136.2|19
1641818380000|2022-01-10 12:39:40|751137.9|750137.9|751149.1|750149.1|751152.8|750152.8|751137.9|750137.9|17
1641818390000|2022-01-10 12:39:50|751160|750160|751167.4|750167.4|751167.4|750167.4|751112.1|750112.1|24
1641818400000|2022-01-10 12:40:00|751170|750170|751180.5|750180.5|751180.5|750180.5|751143.7|750143.7|24
1641818410000|2022-01-10 12:40:10|751178.9|750178.9|751201.9|750201.9|751255|750255|751178.9|750178.9|31
1641818420000|2022-01-10 12:40:20|751204.2|750204.2|751154.5|750154.5|751204.2|750204.2|751150.1|750150.1|18
1641818430000|2022-01-10 12:40:30|751144.6|750144.6|751150.1|750150.1|751157.4|750157.4|751140.7|750140.7|23
1641818440000|2022-01-10 12:40:40|751126.8|750126.8|751114|750114|751145.5|750145.5|751105.7|750105.7|29
1641818450000|2022-01-10 12:40:50|751115|750115|751155.1|750155.1|751157.6|750157.6|751115|750115|28
1641818460000|2022-01-10 12:41:00|751157|750157|751167.4|750167.4|751174.6|750174.6|751142.5|750142.5|27
1641818470000|2022-01-10 12:41:10|751169.9|750169.9|751182.9|750182.9|751192.3|750192.3|751140.5|750140.5|26
1641818480000|2022-01-10 12:41:20|751189.9|750189.9|751232.8|750232.8|751232.8|750232.8|751149.4|750149.4|25
1641818490000|2022-01-10 12:41:30|751216.8|750216.8|751183.9|750183.9|751216.8|750216.8|751183.9|750183.9|25
1641818500000|2022-01-10 12:41:40|751183.4|750183.4|751163.6|750163.6|751184.8|750184.8|751145.5|750145.5|28
1641818510000|2022-01-10 12:41:50|751162.9|750162.9|751150.7|750150.7|751169|750169|751144.3|750144.3|30
1641818520000|2022-01-10 12:42:00|751146.6|750146.6|751135.6|750135.6|751147.3|750147.3|751129.3|750129.3|27
1641818530000|2022-01-10 12:42:10|751136.2|750136.2|751284.3|750284.3|751293.5|750293.5|751123.6|750123.6|21
1641818540000|2022-01-10 12:42:20|751290.4|750290.4|751302.5|750302.5|751306.2|750306.2|751281.7|750281.7|26
1641818550000|2022-01-10 12:42:30|751304.6|750304.6|751327.4|750327.4|751328.7|750328.7|751284.5|750284.5|31
1641818560000|2022-01-10 12:42:40|751328.3|750328.3|751328.7|750328.7|751345.3|750345.3|751289.9|750289.9|31
1641818570000|2022-01-10 12:42:50|751321.5|750321.5|751265.8|750265.8|751330.2|750330.2|751265.8|750265.8|25
1641818580000|2022-01-10 12:43:00|751260.3|750260.3|751285.7|750285.7|751298.2|750298.2|751230.7|750230.7|33
1641818590000|2022-01-10 12:43:10|751280|750280|751186.7|750186.7|751288.2|750288.2|751181.3|750181.3|31
1641818600000|2022-01-10 12:43:20|751191.6|750191.6|751170.5|750170.5|751199.6|750199.6|751156.8|750156.8|32
1641818610000|2022-01-10 12:43:30|751171.1|750171.1|751193.8|750193.8|751193.8|750193.8|751170.6|750170.6|28
1641818620000|2022-01-10 12:43:40|751201.9|750201.9|751205.5|750205.5|751205.5|750205.5|751176.3|750176.3|27
1641818630000|2022-01-10 12:43:50|751197.9|750197.9|751186.5|750186.5|751201.2|750201.2|751160.1|750160.1|30
1641818640000|2022-01-10 12:44:00|751185.9|750185.9|751174|750174|751201.9|750201.9|751171.3|750171.3|30
1641818650000|2022-01-10 12:44:10|751175.6|750175.6|751150.5|750150.5|751175.6|750175.6|751145.6|750145.6|30
1641818660000|2022-01-10 12:44:20|751152.5|750152.5|751149.9|750149.9|751160.9|750160.9|751128|750128|29
1641818670000|2022-01-10 12:44:30|751157.3|750157.3|751145.1|750145.1|751162.1|750162.1|751136.4|750136.4|26
1641818680000|2022-01-10 12:44:40|751146.2|750146.2|751169.4|750169.4|751173.5|750173.5|751129.4|750129.4|28
1641818690000|2022-01-10 12:44:50|751168.1|750168.1|751125.2|750125.2|751187.8|750187.8|751114.5|750114.5|29
1641818700000|2022-01-10 12:45:00|751119.5|750119.5|751125.1|750125.1|751131.7|750131.7|751117|750117|27
1641818710000|2022-01-10 12:45:10|751123.5|750123.5|751121.1|750121.1|751127.7|750127.7|751105.6|750105.6|29
1641818720000|2022-01-10 12:45:20|751122.4|750122.4|751109.6|750109.6|751125.4|750125.4|751096.3|750096.3|24
1641818730000|2022-01-10 12:45:30|751111.9|750111.9|751107.1|750107.1|751111.9|750111.9|751093.1|750093.1|24
1641818740000|2022-01-10 12:45:40|751108.3|750108.3|751118.2|750118.2|751120.8|750120.8|751101.5|750101.5|25
1641818750000|2022-01-10 12:45:50|751115.2|750115.2|751120.1|750120.1|751121.8|750121.8|751115.2|750115.2|19
1641818760000|2022-01-10 12:46:00|751119.4|750119.4|751121.9|750121.9|751121.9|750121.9|751118.8|750118.8|16
1641818770000|2022-01-10 12:46:10|751119.9|750119.9|751111.8|750111.8|751120.7|750120.7|751101.2|750101.2|28
1641818780000|2022-01-10 12:46:20|751107.3|750107.3|751131.2|750131.2|751132.3|750132.3|751107.3|750107.3|30
1641818790000|2022-01-10 12:46:30|751130.5|750130.5|751229.8|750229.8|751234.3|750234.3|751121.8|750121.8|26
1641818800000|2022-01-10 12:46:40|751231.8|750231.8|751159.5|750159.5|751264.3|750264.3|751157|750157|25
1641818810000|2022-01-10 12:46:50|751157.6|750157.6|751170.2|750170.2|751172|750172|751142.2|750142.2|26
1641818820000|2022-01-10 12:47:00|751168.4|750168.4|751158.2|750158.2|751168.5|750168.5|751152.7|750152.7|24
1641818830000|2022-01-10 12:47:10|751157.4|750157.4|751163.2|750163.2|751163.2|750163.2|751148|750148|20
1641818840000|2022-01-10 12:47:20|751162.4|750162.4|751113.9|750113.9|751162.7|750162.7|751099.1|750099.1|25
1641818850000|2022-01-10 12:47:30|751113|750113|751101.7|750101.7|751118.3|750118.3|751098|750098|23
1641818860000|2022-01-10 12:47:40|751098.7|750098.7|751097.8|750097.8|751102.6|750102.6|751091.1|750091.1|16
1641818870000|2022-01-10 12:47:50|751091.7|750091.7|751118.4|750118.4|751118.4|750118.4|751091.1|750091.1|18
1641818880000|2022-01-10 12:48:00|751118.3|750118.3|751102.2|750102.2|751118.3|750118.3|751097.8|750097.8|13
1641818890000|2022-01-10 12:48:10|751101.1|750101.1|751161.3|750161.3|751184|750184|751101.1|750101.1|33
1641818900000|2022-01-10 12:48:20|751163.5|750163.5|751129.5|750129.5|751163.5|750163.5|751122.7|750122.7|27
1641818910000|2022-01-10 12:48:30|751129.8|750129.8|751158.6|750158.6|751169.5|750169.5|751129.5|750129.5|35
1641818920000|2022-01-10 12:48:40|751160.8|750160.8|751236|750236|751257.9|750257.9|751160.8|750160.8|35
1641818930000|2022-01-10 12:48:50|751231.9|750231.9|751195.9|750195.9|751240.8|750240.8|751147.6|750147.6|32
1641818940000|2022-01-10 12:49:00|751198.5|750198.5|751287.5|750287.5|751301.1|750301.1|751198.5|750198.5|36
1641818950000|2022-01-10 12:49:10|751281.1|750281.1|751222.6|750222.6|751281.1|750281.1|751192.3|750192.3|28
1641818960000|2022-01-10 12:49:20|751213.9|750213.9|751157.3|750157.3|751226.9|750226.9|751157.3|750157.3|32
1641818970000|2022-01-10 12:49:30|751161.4|750161.4|751173.2|750173.2|751186.4|750186.4|751147.6|750147.6|31
1641818980000|2022-01-10 12:49:40|751171.7|750171.7|751156.3|750156.3|751181|750181|751132.2|750132.2|35
1641818990000|2022-01-10 12:49:50|751174.5|750174.5|751150.6|750150.6|751197.3|750197.3|751149.4|750149.4|31
1641819000000|2022-01-10 12:50:00|751136|750136|751147.5|750147.5|751172.1|750172.1|751133.1|750133.1|34
1641819010000|2022-01-10 12:50:10|751150.2|750150.2|751158.5|750158.5|751166.8|750166.8|751127.8|750127.8|25
1641819020000|2022-01-10 12:50:20|751156.5|750156.5|751211.3|750211.3|751228.7|750228.7|751148.8|750148.8|37
1641819030000|2022-01-10 12:50:30|751203.8|750203.8|751156.1|750156.1|751208.8|750208.8|751149.1|750149.1|28
1641819040000|2022-01-10 12:50:40|751158.7|750158.7|751148.9|750148.9|751159|750159|751144.5|750144.5|22
1641819050000|2022-01-10 12:50:50|751151.5|750151.5|751216|750216|751228.9|750228.9|751144.4|750144.4|29
1641819060000|2022-01-10 12:51:00|751209.8|750209.8|751247.9|750247.9|751247.9|750247.9|751202.2|750202.2|32
1641819070000|2022-01-10 12:51:10|751248.9|750248.9|751265.1|750265.1|751265.7|750265.7|751236.8|750236.8|29
1641819080000|2022-01-10 12:51:20|751263.3|750263.3|751293.8|750293.8|751304.3|750304.3|751261.5|750261.5|27
1641819090000|2022-01-10 12:51:30|751293.7|750293.7|751298.7|750298.7|751298.8|750298.8|751289.1|750289.1|28
1641819100000|2022-01-10 12:51:40|751294.6|750294.6|751311.1|750311.1|751316.9|750316.9|751287.6|750287.6|32
1641819110000|2022-01-10 12:51:50|751310.2|750310.2|751321|750321|751326.3|750326.3|751310.2|750310.2|27
1641819120000|2022-01-10 12:52:00|751318.6|750318.6|751309.9|750309.9|751321.6|750321.6|751309.9|750309.9|26
1641819130000|2022-01-10 12:52:10|751310.8|750310.8|751309.7|750309.7|751316.4|750316.4|751306.5|750306.5|27
1641819140000|2022-01-10 12:52:20|751310.6|750310.6|751307.9|750307.9|751311.7|750311.7|751307.3|750307.3|22
1641819150000|2022-01-10 12:52:30|751309.7|750309.7|751303.1|750303.1|751312.5|750312.5|751301.1|750301.1|25
1641819160000|2022-01-10 12:52:40|751291.4|750291.4|751284.1|750284.1|751309.8|750309.8|751280.2|750280.2|36
1641819170000|2022-01-10 12:52:50|751270|750270|751210.5|750210.5|751270|750270|751200.1|750200.1|31
1641819180000|2022-01-10 12:53:00|751188.4|750188.4|751147.8|750147.8|751188.4|750188.4|751133.9|750133.9|36
1641819190000|2022-01-10 12:53:10|751130.1|750130.1|751131.6|750131.6|751138.3|750138.3|751105.3|750105.3|32
1641819200000|2022-01-10 12:53:20|751133|750133|751109.3|750109.3|751151.2|750151.2|751104|750104|32
1641819210000|2022-01-10 12:53:30|751119.3|750119.3|751117.9|750117.9|751132.7|750132.7|751117.9|750117.9|27
1641819220000|2022-01-10 12:53:40|751116.5|750116.5|751117.3|750117.3|751129.5|750129.5|751115.3|750115.3|26
1641819230000|2022-01-10 12:53:50|751116.1|750116.1|751169.7|750169.7|751205.1|750205.1|751116.1|750116.1|32
1641819240000|2022-01-10 12:54:00|751171.8|750171.8|751165.9|750165.9|751171.8|750171.8|751100.8|750100.8|29
1641819250000|2022-01-10 12:54:10|751144.5|750144.5|751110|750110|751144.5|750144.5|751104.6|750104.6|25
1641819260000|2022-01-10 12:54:20|751111.3|750111.3|751190.4|750190.4|751205.2|750205.2|751111.3|750111.3|34
1641819270000|2022-01-10 12:54:30|751191.6|750191.6|751201.1|750201.1|751206.7|750206.7|751177|750177|29
1641819280000|2022-01-10 12:54:40|751201.8|750201.8|751244.8|750244.8|751249|750249|751180.1|750180.1|33
1641819290000|2022-01-10 12:54:50|751236.2|750236.2|751212|750212|751258.2|750258.2|751212|750212|25
1641819300000|2022-01-10 12:55:00|751214.4|750214.4|751235.4|750235.4|751235.4|750235.4|751200.3|750200.3|34
1641819310000|2022-01-10 12:55:10|751226.8|750226.8|751183.8|750183.8|751232.4|750232.4|751176.1|750176.1|37
1641819320000|2022-01-10 12:55:20|751191.3|750191.3|751177.9|750177.9|751197.8|750197.8|751177.9|750177.9|30
1641819330000|2022-01-10 12:55:30|751177.1|750177.1|751167.4|750167.4|751177.1|750177.1|751162.2|750162.2|24
1641819340000|2022-01-10 12:55:40|751166.3|750166.3|751184.7|750184.7|751195.4|750195.4|751166.3|750166.3|26
1641819350000|2022-01-10 12:55:50|751228.4|750228.4|751287.9|750287.9|751287.9|750287.9|751228.4|750228.4|31
1641819360000|2022-01-10 12:56:00|751280.8|750280.8|751220.2|750220.2|751303.6|750303.6|751220.2|750220.2|34
1641819370000|2022-01-10 12:56:10|751218|750218|751257.3|750257.3|751257.3|750257.3|751217.8|750217.8|29
1641819380000|2022-01-10 12:56:20|751257.1|750257.1|751235.7|750235.7|751259.9|750259.9|751220.2|750220.2|31
1641819390000|2022-01-10 12:56:30|751229.3|750229.3|751243.4|750243.4|751266|750266|751199.8|750199.8|33
1641819400000|2022-01-10 12:56:40|751249|750249|751265.4|750265.4|751265.4|750265.4|751231.3|750231.3|29
1641819410000|2022-01-10 12:56:50|751258.5|750258.5|751249|750249|751261.6|750261.6|751238.5|750238.5|28
1641819420000|2022-01-10 12:57:00|751255.2|750255.2|751296.3|750296.3|751296.5|750296.5|751250.1|750250.1|31
1641819430000|2022-01-10 12:57:10|751291.2|750291.2|751275.3|750275.3|751294.5|750294.5|751275.3|750275.3|29
1641819440000|2022-01-10 12:57:20|751274.9|750274.9|751267.1|750267.1|751278|750278|751257.2|750257.2|33
1641819450000|2022-01-10 12:57:30|751266.8|750266.8|751250.9|750250.9|751271.3|750271.3|751249.6|750249.6|33
1641819460000|2022-01-10 12:57:40|751247.1|750247.1|751220.9|750220.9|751260|750260|751209.5|750209.5|24
1641819470000|2022-01-10 12:57:50|751224.6|750224.6|751222|750222|751238.5|750238.5|751189.9|750189.9|38
1641819480000|2022-01-10 12:58:00|751221|750221|751244.6|750244.6|751247.4|750247.4|751203.9|750203.9|35
1641819490000|2022-01-10 12:58:10|751245|750245|751205.2|750205.2|751245|750245|751203.4|750203.4|29
1641819500000|2022-01-10 12:58:20|751203.3|750203.3|751233.4|750233.4|751233.6|750233.6|751199.1|750199.1|32
1641819510000|2022-01-10 12:58:30|751234|750234|751202.6|750202.6|751245.3|750245.3|751181.4|750181.4|22
1641819520000|2022-01-10 12:58:40|751198.3|750198.3|751174.3|750174.3|751198.3|750198.3|751158.2|750158.2|32
1641819530000|2022-01-10 12:58:50|751172.3|750172.3|751148.7|750148.7|751177|750177|751148.7|750148.7|30
1641819540000|2022-01-10 12:59:00|751131.2|750131.2|751142.4|750142.4|751150.2|750150.2|751119|750119|31
1641819550000|2022-01-10 12:59:10|751125.7|750125.7|751115.1|750115.1|751128.1|750128.1|751103.2|750103.2|29
1641819560000|2022-01-10 12:59:20|751110.7|750110.7|751137.1|750137.1|751137.1|750137.1|751097.3|750097.3|34
1641819570000|2022-01-10 12:59:30|751153.1|750153.1|751143.3|750143.3|751170.2|750170.2|751128.9|750128.9|26
1641819580000|2022-01-10 12:59:40|751141.8|750141.8|751144.1|750144.1|751145.5|750145.5|751138|750138|32
1641819590000|2022-01-10 12:59:50|751146.8|750146.8|751125.6|750125.6|751150.2|750150.2|751122.8|750122.8|25
1641819600000|2022-01-10 13:00:00|751130.6|750130.6|751176|750176|751180|750180|751103.7|750103.7|34
1641819610000|2022-01-10 13:00:10|751186.1|750186.1|751227.8|750227.8|751230.7|750230.7|751186.1|750186.1|27
1641819620000|2022-01-10 13:00:20|751240.8|750240.8|751242.9|750242.9|751277.5|750277.5|751240.8|750240.8|34
1641819630000|2022-01-10 13:00:30|751242.4|750242.4|751240|750240|751244|750244|751228.9|750228.9|30
1641819640000|2022-01-10 13:00:40|751240.5|750240.5|751330.9|750330.9|751350.5|750350.5|751240.5|750240.5|34
1641819650000|2022-01-10 13:00:50|751326.7|750326.7|751335.5|750335.5|751335.5|750335.5|751325.8|750325.8|25
1641819660000|2022-01-10 13:01:00|751332.6|750332.6|751328.9|750328.9|751342.7|750342.7|751323.1|750323.1|32
1641819670000|2022-01-10 13:01:10|751324.4|750324.4|751336.8|750336.8|751346.6|750346.6|751322.7|750322.7|27
1641819680000|2022-01-10 13:01:20|751337.8|750337.8|751333.2|750333.2|751337.8|750337.8|751329|750329|20
1641819690000|2022-01-10 13:01:30|751333.5|750333.5|751390.2|750390.2|751395.6|750395.6|751333.5|750333.5|28
1641819700000|2022-01-10 13:01:40|751394.1|750394.1|751376.9|750376.9|751396.5|750396.5|751375.3|750375.3|23
1641819710000|2022-01-10 13:01:50|751343.5|750343.5|751356.8|750356.8|751356.8|750356.8|751334.7|750334.7|33
1641819720000|2022-01-10 13:02:00|751355.5|750355.5|751340|750340|751389.6|750389.6|751335.2|750335.2|34
1641819730000|2022-01-10 13:02:10|751338.1|750338.1|751433.5|750433.5|751443.4|750443.4|751338.1|750338.1|31
1641819740000|2022-01-10 13:02:20|751427.4|750427.4|751448.6|750448.6|751449.1|750449.1|751427.4|750427.4|26
1641819750000|2022-01-10 13:02:30|751449|750449|751641.5|750641.5|751643.9|750643.9|751447.3|750447.3|36
1641819760000|2022-01-10 13:02:40|751640.8|750640.8|751590.9|750590.9|751640.8|750640.8|751575|750575|32
1641819770000|2022-01-10 13:02:50|751590.6|750590.6|751581.2|750581.2|751615.1|750615.1|751580.6|750580.6|26
1641819780000|2022-01-10 13:03:00|751581.7|750581.7|751554.8|750554.8|751583.8|750583.8|751554.8|750554.8|19
1641819790000|2022-01-10 13:03:10|751531.5|750531.5|751535.1|750535.1|751544.2|750544.2|751531.5|750531.5|31
1641819800000|2022-01-10 13:03:20|751535.5|750535.5|751532.9|750532.9|751542.9|750542.9|751532.9|750532.9|28
1641819810000|2022-01-10 13:03:30|751530.9|750530.9|751533.7|750533.7|751554.1|750554.1|751526.8|750526.8|26
1641819820000|2022-01-10 13:03:40|751551.2|750551.2|751541.5|750541.5|751569.3|750569.3|751528.4|750528.4|22
1641819830000|2022-01-10 13:03:50|751539.7|750539.7|751582.6|750582.6|751582.6|750582.6|751470.2|750470.2|30
1641819840000|2022-01-10 13:04:00|751579|750579|751735.1|750735.1|751735.1|750735.1|751573.9|750573.9|30
1641819850000|2022-01-10 13:04:10|751733.4|750733.4|751700.1|750700.1|751733.4|750733.4|751568.6|750568.6|30
1641819860000|2022-01-10 13:04:20|751697.4|750697.4|751664.6|750664.6|751697.7|750697.7|751658.8|750658.8|28
1641819870000|2022-01-10 13:04:30|751612.9|750612.9|751572.1|750572.1|751624.4|750624.4|751520.4|750520.4|30
1641819880000|2022-01-10 13:04:40|751577.9|750577.9|751594.8|750594.8|751597.6|750597.6|751564.9|750564.9|37
1641819890000|2022-01-10 13:04:50|751593.2|750593.2|751600.9|750600.9|751600.9|750600.9|751586.3|750586.3|21
1641819900000|2022-01-10 13:05:00|751598.3|750598.3|751507.3|750507.3|751601.5|750601.5|751507.3|750507.3|36
1641819910000|2022-01-10 13:05:10|751505.6|750505.6|751538.8|750538.8|751540.4|750540.4|751485.5|750485.5|37
1641819920000|2022-01-10 13:05:20|751522.8|750522.8|751504.5|750504.5|751539.3|750539.3|751496.9|750496.9|36
1641819930000|2022-01-10 13:05:30|751506|750506|751441.7|750441.7|751533.6|750533.6|751431.1|750431.1|29
1641819940000|2022-01-10 13:05:40|751441.2|750441.2|751577.5|750577.5|751588.4|750588.4|751428.6|750428.6|29
1641819950000|2022-01-10 13:05:50|751577.3|750577.3|751600.7|750600.7|751601.7|750601.7|751572.2|750572.2|23
1641819960000|2022-01-10 13:06:00|751601.9|750601.9|751652.1|750652.1|751670.3|750670.3|751598.9|750598.9|26
1641819970000|2022-01-10 13:06:10|751654.4|750654.4|751645.2|750645.2|751656.1|750656.1|751626.1|750626.1|30
1641819980000|2022-01-10 13:06:20|751663.6|750663.6|751786|750786|751786.8|750786.8|751663.6|750663.6|27
1641819990000|2022-01-10 13:06:30|751788.2|750788.2|751941.8|750941.8|751971|750971|751788|750788|32
1641820000000|2022-01-10 13:06:40|751936.3|750936.3|751888.4|750888.4|751950.9|750950.9|751876.3|750876.3|33
1641820010000|2022-01-10 13:06:50|751880.7|750880.7|751887.2|750887.2|751893.5|750893.5|751877.1|750877.1|28
1641820020000|2022-01-10 13:07:00|751888.2|750888.2|751890.5|750890.5|751894.9|750894.9|751886.7|750886.7|21
1641820030000|2022-01-10 13:07:10|751890.4|750890.4|751760.1|750760.1|751901.6|750901.6|751740|750740|32
1641820040000|2022-01-10 13:07:20|751755.4|750755.4|751759.9|750759.9|751788.7|750788.7|751752.9|750752.9|27
1641820050000|2022-01-10 13:07:30|751758|750758|751770.8|750770.8|751776.2|750776.2|751757.9|750757.9|26
1641820060000|2022-01-10 13:07:40|751771|750771|751877|750877|751884|750884|751742.7|750742.7|29
1641820070000|2022-01-10 13:07:50|751877.8|750877.8|751911.3|750911.3|751917.3|750917.3|751859.3|750859.3|37
1641820080000|2022-01-10 13:08:00|751926.8|750926.8|751903.6|750903.6|751930.2|750930.2|751896.8|750896.8|36
1641820090000|2022-01-10 13:08:10|751902.5|750902.5|751593.7|750593.7|751902.9|750902.9|751572.2|750572.2|29
1641820100000|2022-01-10 13:08:20|751592.9|750592.9|751579.6|750579.6|751654|750654|751559.5|750559.5|37
1641820110000|2022-01-10 13:08:30|751583.9|750583.9|751472.7|750472.7|751586.2|750586.2|751466.2|750466.2|33
1641820120000|2022-01-10 13:08:40|751472|750472|751331.7|750331.7|751472|750472|751331.7|750331.7|31
1641820130000|2022-01-10 13:08:50|751339.7|750339.7|751524.1|750524.1|751532.6|750532.6|751319.5|750319.5|40
1641820140000|2022-01-10 13:09:00|751530.9|750530.9|751309.2|750309.2|751531.4|750531.4|751297.4|750297.4|37
1641820150000|2022-01-10 13:09:10|751326.1|750326.1|751771.6|749771.6|751771.6|750335.2|751250.8|749761.3|33
1641820160000|2022-01-10 13:09:20|751766.4|749766.4|751288.6|750288.6|751771.3|750290.6|751266.8|749766.2|34
1641820170000|2022-01-10 13:09:30|751285.7|750285.7|751280.4|750280.4|751290.6|750290.6|751271.4|750271.4|28
1641820180000|2022-01-10 13:09:40|751277|750277|751340.1|750340.1|751341.8|750341.8|751269.7|750269.7|34
1641820190000|2022-01-10 13:09:50|751345.8|750345.8|751349.5|750349.5|751356.4|750356.4|751344.4|750344.4|19
1641820200000|2022-01-10 13:10:00|751342.9|750342.9|751500.5|750500.5|751514.7|750514.7|751320.7|750320.7|35
1641820210000|2022-01-10 13:10:10|751497.9|750497.9|751284.6|750284.6|751497.9|750497.9|751260.6|750260.6|29
1641820220000|2022-01-10 13:10:20|751282.4|750282.4|751310.4|750310.4|751327.4|750327.4|751280.8|750280.8|33
1641820230000|2022-01-10 13:10:30|751315.8|750315.8|751287|750287|751426.2|750426.2|751285.3|750285.3|36
1641820240000|2022-01-10 13:10:40|751281.5|750281.5|751296.5|750296.5|751298.6|750298.6|751269|750269|28
1641820250000|2022-01-10 13:10:50|751298.7|750298.7|751276.5|750276.5|751309.4|750309.4|751269.2|750269.2|31
1641820260000|2022-01-10 13:11:00|751275.5|750275.5|751287.5|750287.5|751292.9|750292.9|751274.1|750274.1|25
1641820270000|2022-01-10 13:11:10|751289.1|750289.1|751290.5|750290.5|751290.5|750290.5|751277.4|750277.4|23
1641820280000|2022-01-10 13:11:20|751290.1|750290.1|751436.5|750436.5|751440.3|750440.3|751290.1|750290.1|27
1641820290000|2022-01-10 13:11:30|751436.8|750436.8|751446.7|750446.7|751450.8|750450.8|751436.8|750436.8|23
1641820300000|2022-01-10 13:11:40|751445.1|750445.1|751474.6|750474.6|751474.6|750474.6|751430.2|750430.2|22
1641820310000|2022-01-10 13:11:50|751485.5|750485.5|751516.2|750516.2|751516.2|750516.2|751475.5|750475.5|32
1641820320000|2022-01-10 13:12:00|751517.8|750517.8|751514.7|750514.7|751517.8|750517.8|751506.3|750506.3|26
1641820330000|2022-01-10 13:12:10|751514.1|750514.1|751573.9|750573.9|751596|750596|751514.1|750514.1|26
1641820340000|2022-01-10 13:12:20|751543.2|750543.2|751571.5|750571.5|751595.6|750595.6|751529.7|750529.7|31
1641820350000|2022-01-10 13:12:30|751565.9|750565.9|751550.7|750550.7|751571.5|750571.5|751523.2|750523.2|26
1641820360000|2022-01-10 13:12:40|751549.6|750549.6|751571.1|750571.1|751579|750579|751545.8|750545.8|22
1641820370000|2022-01-10 13:12:50|751571|750571|751540.5|750540.5|751575.8|750575.8|751524.3|750524.3|25
1641820380000|2022-01-10 13:13:00|751516.2|750516.2|751665.9|750665.9|751665.9|750665.9|751516.2|750516.2|33
1641820390000|2022-01-10 13:13:10|751664.7|750664.7|751678.1|750678.1|751699.9|750699.9|751658.2|750658.2|31
1641820400000|2022-01-10 13:13:20|751674.8|750674.8|751634.1|750634.1|751676.8|750676.8|751626.8|750626.8|31
1641820410000|2022-01-10 13:13:30|751635.2|750635.2|751628|750628|751639.4|750639.4|751619.4|750619.4|24
1641820420000|2022-01-10 13:13:40|751632.5|750632.5|751612.2|750612.2|751632.5|750632.5|751585.5|750585.5|27
1641820430000|2022-01-10 13:13:50|751606.7|750606.7|751580.8|750580.8|751609.1|750609.1|751580.8|750580.8|33
1641820440000|2022-01-10 13:14:00|751577.6|750577.6|751547.9|750547.9|751599.9|750599.9|751538.1|750538.1|35
1641820450000|2022-01-10 13:14:10|751556.7|750556.7|751462.5|750462.5|751567.9|750567.9|751444.5|750444.5|36
1641820460000|2022-01-10 13:14:20|751452.4|750452.4|751446.9|750446.9|751475.1|750475.1|751446.9|750446.9|30
1641820470000|2022-01-10 13:14:30|751450.8|750450.8|751407|750407|751450.8|750450.8|751393.1|750393.1|34
1641820480000|2022-01-10 13:14:40|751407.5|750407.5|751395.8|750395.8|751408.6|750408.6|751390.1|750390.1|26
1641820490000|2022-01-10 13:14:50|751397.5|750397.5|751411.7|750411.7|751419|750419|751394.9|750394.9|30
1641820500000|2022-01-10 13:15:00|751411.9|750411.9|751420.6|750420.6|751422|750422|751411.6|750411.6|28
1641820510000|2022-01-10 13:15:10|751419.1|750419.1|751541.8|750541.8|751541.8|750541.8|751418.3|750418.3|36
1641820520000|2022-01-10 13:15:20|751542.2|750542.2|751639.4|750639.4|751640.2|750640.2|751536|750536|33
1641820530000|2022-01-10 13:15:30|751662.2|750662.2|751705.5|750705.5|751755.2|750755.2|751662.2|750662.2|33
1641820540000|2022-01-10 13:15:40|751704|750704|751550.2|750550.2|751704|750704|751519|750519|32
1641820550000|2022-01-10 13:15:50|751529.9|750529.9|751531.4|750531.4|751548.8|750548.8|751510.6|750510.6|26
1641820560000|2022-01-10 13:16:00|751522.2|750522.2|751600.6|750600.6|751702.5|750702.5|751515.9|750515.9|37
1641820570000|2022-01-10 13:16:10|751595.3|750595.3|751658|750658|751663.3|750663.3|751570.4|750570.4|33
1641820580000|2022-01-10 13:16:20|751660.1|750660.1|751711.4|750711.4|751745.5|750745.5|751660.1|750660.1|33
1641820590000|2022-01-10 13:16:30|751722.2|750722.2|751735.4|750735.4|751740.7|750740.7|751719.7|750719.7|28
1641820600000|2022-01-10 13:16:40|751735.9|750735.9|751728.9|750728.9|751737|750737|751726.8|750726.8|17
1641820610000|2022-01-10 13:16:50|751729.5|750729.5|751654.9|750654.9|751729.5|750729.5|751602.3|750602.3|31
1641820620000|2022-01-10 13:17:00|751653.4|750653.4|751501.9|750501.9|751659.2|750659.2|751391.2|750391.2|40
1641820630000|2022-01-10 13:17:10|751495.9|750495.9|751548.5|750548.5|751559.5|750559.5|751492.4|750492.4|37
1641820640000|2022-01-10 13:17:20|751537.1|750537.1|751454.3|750454.3|751539.7|750539.7|751450.4|750450.4|32
1641820650000|2022-01-10 13:17:30|751459.9|750459.9|751427.2|750427.2|751476.9|750476.9|751420.2|750420.2|35
1641820660000|2022-01-10 13:17:40|751426.3|750426.3|751418.6|750418.6|751432.8|750432.8|751414.6|750414.6|30
1641820670000|2022-01-10 13:17:50|751394.4|750394.4|751245.3|750245.3|751394.4|750394.4|751241.9|750241.9|34
1641820680000|2022-01-10 13:18:00|751234.7|750234.7|751200.5|750200.5|751253.1|750253.1|751174.8|750174.8|38
1641820690000|2022-01-10 13:18:10|751197.3|750197.3|751220|750220|751241.8|750241.8|751151.9|750151.9|31
1641820700000|2022-01-10 13:18:20|751218.4|750218.4|751182.3|750182.3|751223.6|750223.6|751181.8|750181.8|28
1641820710000|2022-01-10 13:18:30|751181.7|750181.7|751252.2|750252.2|751254|750254|751168.3|750168.3|35
1641820720000|2022-01-10 13:18:40|751257.7|750257.7|751243.1|750243.1|751260.8|750260.8|751218.6|750218.6|35
1641820730000|2022-01-10 13:18:50|751229.5|750229.5|751217.1|750217.1|751229.5|750229.5|751203.4|750203.4|21
1641820740000|2022-01-10 13:19:00|751217.6|750217.6|751220.7|750220.7|751221.1|750221.1|751212.8|750212.8|17
1641820750000|2022-01-10 13:19:10|751220.9|750220.9|751283.8|750283.8|751284.1|750284.1|751213.2|750213.2|24
1641820760000|2022-01-10 13:19:20|751278.2|750278.2|751302.7|750302.7|751302.9|750302.9|751274.4|750274.4|31
1641820770000|2022-01-10 13:19:30|751306.3|750306.3|751308.6|750308.6|751318|750318|751302.6|750302.6|23
1641820780000|2022-01-10 13:19:40|751296.7|750296.7|751268.4|750268.4|751319.7|750319.7|751259.8|750259.8|26
1641820790000|2022-01-10 13:19:50|751269.8|750269.8|751140.7|750140.7|751269.8|750269.8|751111.7|750111.7|29
1641820800000|2022-01-10 13:20:00|751142.7|750142.7|751133|750133|751153.4|750153.4|751133|750133|28
1641820810000|2022-01-10 13:20:10|751138.6|750138.6|751119|750119|751138.6|750138.6|751089.7|750089.7|37
1641820820000|2022-01-10 13:20:20|751122.9|750122.9|751152.3|750152.3|751161.7|750161.7|751122.9|750122.9|34
1641820830000|2022-01-10 13:20:30|751151|750151|751105.8|750105.8|751153.1|750153.1|751102.5|750102.5|29
1641820840000|2022-01-10 13:20:40|751098.5|750098.5|751176.8|750176.8|751178.4|750178.4|751098.5|750098.5|29
1641820850000|2022-01-10 13:20:50|751178.4|750178.4|751224.6|750224.6|751226.5|750226.5|751177.2|750177.2|35
1641820860000|2022-01-10 13:21:00|751225.4|750225.4|751314.6|750314.6|751318.4|750318.4|751223.3|750223.3|35
1641820870000|2022-01-10 13:21:10|751314.7|750314.7|751321.7|750321.7|751322.3|750322.3|751302.5|750302.5|35
1641820880000|2022-01-10 13:21:20|751322.1|750322.1|751329.9|750329.9|751359|750359|751311.4|750311.4|30
1641820890000|2022-01-10 13:21:30|751330.3|750330.3|751362|750362|751362|750362|751324.2|750324.2|25
1641820900000|2022-01-10 13:21:40|751359.6|750359.6|751532.3|750532.3|751534.6|750534.6|751354.4|750354.4|26
1641820910000|2022-01-10 13:21:50|751532.5|750532.5|751593.1|750593.1|751604.3|750604.3|751532.5|750532.5|34
1641820920000|2022-01-10 13:22:00|751594|750594|751636.2|750636.2|751641.2|750641.2|751593.4|750593.4|29
1641820930000|2022-01-10 13:22:10|751637.1|750637.1|751622.4|750622.4|751637.5|750637.5|751609.7|750609.7|36
1641820940000|2022-01-10 13:22:20|751623.2|750623.2|751708|750708|751738.3|750738.3|751580.7|750580.7|34
1641820950000|2022-01-10 13:22:30|751709.6|750709.6|751723.8|750723.8|751723.8|750723.8|751709.6|750709.6|32
1641820960000|2022-01-10 13:22:40|751722.9|750722.9|751741.3|750741.3|751818.4|750818.4|751693.9|750693.9|34
1641820970000|2022-01-10 13:22:50|751740.6|750740.6|751698.2|750698.2|751740.6|750740.6|751669.6|750669.6|29
1641820980000|2022-01-10 13:23:00|751704.5|750704.5|751690|750690|751705|750705|751673|750673|26
1641820990000|2022-01-10 13:23:10|751689.1|750689.1|751689.5|750689.5|751696.9|750696.9|751677.2|750677.2|29
1641821000000|2022-01-10 13:23:20|751691|750691|751728.8|750728.8|751733.6|750733.6|751685.8|750685.8|33
1641821010000|2022-01-10 13:23:30|751729.7|750729.7|751702|750702|751729.7|750729.7|751659.7|750659.7|37
1641821020000|2022-01-10 13:23:40|751691.7|750691.7|751697.7|750697.7|751697.7|750697.7|751669.4|750669.4|39
1641821030000|2022-01-10 13:23:50|751708.4|750708.4|751757.1|750757.1|751769.5|750769.5|751701.8|750701.8|38
1641821040000|2022-01-10 13:24:00|751759.5|750759.5|751767.6|750767.6|751785|750785|751754.9|750754.9|34
1641821050000|2022-01-10 13:24:10|751767.3|750767.3|751769.8|750769.8|751779.4|750779.4|751767.3|750767.3|32
1641821060000|2022-01-10 13:24:20|751773.4|750773.4|751712.3|750712.3|751776.6|750776.6|751710.9|750710.9|32
1641821070000|2022-01-10 13:24:30|751707.2|750707.2|751708.2|750708.2|751711.1|750711.1|751686.2|750686.2|19
1641821080000|2022-01-10 13:24:40|751709|750709|751769.6|750769.6|751779.1|750779.1|751704.6|750704.6|22
1641821090000|2022-01-10 13:24:50|751768.6|750768.6|751784.6|750784.6|751791.4|750791.4|751740.8|750740.8|38
1641821100000|2022-01-10 13:25:00|751783.8|750783.8|751869.3|750869.3|751876.1|750876.1|751783.8|750783.8|31
1641821110000|2022-01-10 13:25:10|751870.5|750870.5|751808.4|750808.4|751870.5|750870.5|751777.5|750777.5|36
1641821120000|2022-01-10 13:25:20|751816.4|750816.4|751790|750790|751817.9|750817.9|751781.9|750781.9|28
1641821130000|2022-01-10 13:25:30|751774|750774|751826.6|750826.6|751845.6|750845.6|751774|750774|30
1641821140000|2022-01-10 13:25:40|751819|750819|751791.8|750791.8|751819.5|750819.5|751790.9|750790.9|28
1641821150000|2022-01-10 13:25:50|751781.8|750781.8|751789.1|750789.1|751790.6|750790.6|751781.8|750781.8|20
1641821160000|2022-01-10 13:26:00|751788.3|750788.3|751725.8|750725.8|751793.9|750793.9|751703.8|750703.8|34
1641821170000|2022-01-10 13:26:10|751735.2|750735.2|751700.2|750700.2|751769.1|750769.1|751696.1|750696.1|29
1641821180000|2022-01-10 13:26:20|751691.8|750691.8|751722.6|750722.6|751734.9|750734.9|751691.8|750691.8|29
1641821190000|2022-01-10 13:26:30|751722.1|750722.1|751617.9|750617.9|751722.1|750722.1|751599|750599|29
1641821200000|2022-01-10 13:26:40|751616.9|750616.9|751629.2|750629.2|751629.2|750629.2|751581|750581|25
1641821210000|2022-01-10 13:26:50|751629.8|750629.8|751667.7|750667.7|751667.7|750667.7|751629.8|750629.8|32
1641821220000|2022-01-10 13:27:00|751665|750665|751732.4|750732.4|751743.2|750743.2|751665|750665|37
1641821230000|2022-01-10 13:27:10|751731.5|750731.5|751803|750803|751816.3|750816.3|751715.2|750715.2|35
1641821240000|2022-01-10 13:27:20|751810|750810|751808.5|750808.5|751817.5|750817.5|751808.5|750808.5|16
1641821250000|2022-01-10 13:27:30|751813.6|750813.6|751817|750817|751826.6|750826.6|751807.8|750807.8|20
1641821260000|2022-01-10 13:27:40|751823.7|750823.7|751835.3|750835.3|751839.5|750839.5|751817.4|750817.4|26
1641821270000|2022-01-10 13:27:50|751835|750835|751835.2|750835.2|751845.4|750845.4|751833.2|750833.2|22
1641821280000|2022-01-10 13:28:00|751840.4|750840.4|751865|750865|751865|750865|751816.2|750816.2|22
1641821290000|2022-01-10 13:28:10|751857.9|750857.9|751985|750985|751985|750985|751857.9|750857.9|33
1641821300000|2022-01-10 13:28:20|751979.7|750979.7|752078.8|751078.8|752085.6|751085.6|751979.7|750979.7|35
1641821310000|2022-01-10 13:28:30|752084.5|751084.5|752127.6|751127.6|752132.5|751132.5|752074.2|751074.2|30
1641821320000|2022-01-10 13:28:40|752127.2|751127.2|752233.2|751233.2|752251.2|751251.2|752124.4|751124.4|31
1641821330000|2022-01-10 13:28:50|752231|751231|752350.4|751350.4|752353.7|751353.7|752227.7|751227.7|33
1641821340000|2022-01-10 13:29:00|752349.4|751349.4|752308.1|751308.1|752375.5|751375.5|752258.9|751258.9|36
1641821350000|2022-01-10 13:29:10|752302.5|751302.5|752309.4|751309.4|752368.4|751368.4|752302.5|751302.5|36
1641821360000|2022-01-10 13:29:20|752311.9|751311.9|752252.4|751252.4|752311.9|751311.9|752252.4|751252.4|32
1641821370000|2022-01-10 13:29:30|752251.4|751251.4|752321.5|751321.5|752323|751323|752251.4|751251.4|33
1641821380000|2022-01-10 13:29:40|752319.2|751319.2|752347.9|751347.9|752378.7|751378.7|752319.2|751319.2|32
1641821390000|2022-01-10 13:29:50|752362.2|751362.2|752319|751319|752402.3|751402.3|752297.1|751297.1|35
1641821400000|2022-01-10 13:30:00|752317.8|751317.8|752279.4|751279.4|752317.8|751317.8|752279.4|751279.4|33
1641821410000|2022-01-10 13:30:10|752277.5|751277.5|752234.6|751234.6|752289.3|751289.3|752228.7|751228.7|26
1641821420000|2022-01-10 13:30:20|752235|751235|752214.1|751214.1|752246.8|751246.8|752213.3|751213.3|27
1641821430000|2022-01-10 13:30:30|752216.2|751216.2|752206|751206|752237.1|751237.1|752190.7|751190.7|35
1641821440000|2022-01-10 13:30:40|752203.8|751203.8|751977.4|750977.4|752203.8|751203.8|751965|750965|39
1641821450000|2022-01-10 13:30:50|751980.6|750980.6|752027|751027|752027.6|751027.6|751946.4|750946.4|38
1641821460000|2022-01-10 13:31:00|752031.1|751031.1|752211.6|751211.6|752211.6|751211.6|752006|751006|38
1641821470000|2022-01-10 13:31:10|752211.2|751211.2|752177.7|751177.7|752223.9|751223.9|752156.7|751156.7|32
1641821480000|2022-01-10 13:31:20|752177.5|751177.5|752203.8|751203.8|752239.5|751239.5|752147.8|751147.8|30
1641821490000|2022-01-10 13:31:30|752202.1|751202.1|752255.4|751255.4|752255.4|751255.4|752198.8|751198.8|37
1641821500000|2022-01-10 13:31:40|752234.2|751234.2|752264.9|751264.9|752268.4|751268.4|752234.2|751234.2|34
1641821510000|2022-01-10 13:31:50|752263.8|751263.8|752184.4|751184.4|752266.6|751266.6|752163.9|751163.9|30
1641821520000|2022-01-10 13:32:00|752185.5|751185.5|752109.8|751109.8|752188.6|751188.6|752100.1|751100.1|30
1641821530000|2022-01-10 13:32:10|752100.7|751100.7|751967.6|750967.6|752101.3|751101.3|751960.8|750960.8|36
1641821540000|2022-01-10 13:32:20|751970.3|750970.3|751980.8|750980.8|752035|751035|751964|750964|32
1641821550000|2022-01-10 13:32:30|751984.4|750984.4|751962.5|750962.5|751991.3|750991.3|751961.4|750961.4|33
1641821560000|2022-01-10 13:32:40|751982.3|750982.3|752036.1|751036.1|752043.1|751043.1|751982.3|750982.3|22
1641821570000|2022-01-10 13:32:50|752036.8|751036.8|752039.2|751039.2|752044.3|751044.3|752024.2|751024.2|22
1641821580000|2022-01-10 13:33:00|752036.8|751036.8|752036.2|751036.2|752123.2|751123.2|752018.9|751018.9|34
1641821590000|2022-01-10 13:33:10|752025.4|751025.4|751969|750969|752025.4|751025.4|751966.6|750966.6|33
1641821600000|2022-01-10 13:33:20|751970.5|750970.5|752009.7|751009.7|752046.8|751046.8|751966.5|750966.5|32
1641821610000|2022-01-10 13:33:30|751995.1|750995.1|752019.4|751019.4|752036.7|751036.7|751995.1|750995.1|27
1641821620000|2022-01-10 13:33:40|752019.2|751019.2|752076.6|751076.6|752079.8|751079.8|752019.2|751019.2|32
1641821630000|2022-01-10 13:33:50|752074.1|751074.1|752059.2|751059.2|752081.2|751081.2|752053.3|751053.3|26
1641821640000|2022-01-10 13:34:00|752057.1|751057.1|752004.1|751004.1|752061.5|751061.5|751989.6|750989.6|29
1641821650000|2022-01-10 13:34:10|752004.5|751004.5|752037.1|751037.1|752041|751041|752004.5|751004.5|24
1641821660000|2022-01-10 13:34:20|752038.6|751038.6|751984.5|750984.5|752038.6|751038.6|751977.5|750977.5|24
1641821670000|2022-01-10 13:34:30|751987|750987|751960.7|750960.7|751987|750987|751941.8|750941.8|32
1641821680000|2022-01-10 13:34:40|751972.5|750972.5|751970.1|750970.1|751981|750981|751963.5|750963.5|27
1641821690000|2022-01-10 13:34:50|751969.4|750969.4|751949.8|750949.8|752023.9|751023.9|751903.4|750903.4|31
1641821700000|2022-01-10 13:35:00|751944.5|750944.5|751959.1|750959.1|751994.5|750994.5|751944|750944|33
1641821710000|2022-01-10 13:35:10|751968.4|750968.4|751973.5|750973.5|752006.8|751006.8|751942.7|750942.7|33
1641821720000|2022-01-10 13:35:20|751968.4|750968.4|751976.1|750976.1|751993.8|750993.8|751955.3|750955.3|31
1641821730000|2022-01-10 13:35:30|751973.4|750973.4|751981.1|750981.1|751987.1|750987.1|751968.2|750968.2|24
1641821740000|2022-01-10 13:35:40|751974|750974|751969.8|750969.8|751981.5|750981.5|751932.6|750932.6|27
1641821750000|2022-01-10 13:35:50|751965.8|750965.8|751962.9|750962.9|751966.5|750966.5|751940.3|750940.3|29
1641821760000|2022-01-10 13:36:00|751960.3|750960.3|751952.6|750952.6|751967.2|750967.2|751944.5|750944.5|21
1641821770000|2022-01-10 13:36:10|751952.3|750952.3|751948.9|750948.9|751968.1|750968.1|751924|750924|26
1641821780000|2022-01-10 13:36:20|751956.4|750956.4|751992|750992|751992|750992|751947.7|750947.7|25
1641821790000|2022-01-10 13:36:30|751992.5|750992.5|751983.7|750983.7|751995.8|750995.8|751967.6|750967.6|27
1641821800000|2022-01-10 13:36:40|752004.9|751004.9|751981|750981|752004.9|751004.9|751963.1|750963.1|30
1641821810000|2022-01-10 13:36:50|751979.2|750979.2|751983.6|750983.6|751992.9|750992.9|751967|750967|23
1641821820000|2022-01-10 13:37:00|751962|750962|751927.2|750927.2|751987.5|750987.5|751927.2|750927.2|29
1641821830000|2022-01-10 13:37:10|751926.3|750926.3|751931.9|750931.9|751933|750933|751906.9|750906.9|34
1641821840000|2022-01-10 13:37:20|751931.1|750931.1|751973.6|750973.6|751976.7|750976.7|751915.8|750915.8|32
1641821850000|2022-01-10 13:37:30|751971.5|750971.5|751955.9|750955.9|751975.3|750975.3|751953.3|750953.3|30
1641821860000|2022-01-10 13:37:40|751954.7|750954.7|751961.3|750961.3|751971.6|750971.6|751954.7|750954.7|19
1641821870000|2022-01-10 13:37:50|751959|750959|751920.1|750920.1|751971.5|750971.5|751920.1|750920.1|17
1641821880000|2022-01-10 13:38:00|751905.5|750905.5|751876.9|750876.9|751921|750921|751856.9|750856.9|29
1641821890000|2022-01-10 13:38:10|751876.7|750876.7|751823.2|750823.2|751876.7|750876.7|751821.5|750821.5|25
1641821900000|2022-01-10 13:38:20|751822.9|750822.9|751825.7|750825.7|751831.9|750831.9|751815.1|750815.1|28
1641821910000|2022-01-10 13:38:30|751812.3|750812.3|751805.2|750805.2|751825.7|750825.7|751803.1|750803.1|22
1641821920000|2022-01-10 13:38:40|751806.2|750806.2|751818.8|750818.8|751841.1|750841.1|751806.2|750806.2|22
1641821930000|2022-01-10 13:38:50|751823|750823|751788.5|750788.5|751824.5|750824.5|751788.5|750788.5|25
1641821940000|2022-01-10 13:39:00|751785.1|750785.1|751814.2|750814.2|751827.4|750827.4|751780|750780|29
1641821950000|2022-01-10 13:39:10|751813.1|750813.1|751834.8|750834.8|751841.2|750841.2|751808.9|750808.9|28
1641821960000|2022-01-10 13:39:20|751840.1|750840.1|751855.1|750855.1|751858.7|750858.7|751837.7|750837.7|33
1641821970000|2022-01-10 13:39:30|751855.9|750855.9|751846.7|750846.7|751857.4|750857.4|751825|750825|32
1641821980000|2022-01-10 13:39:40|751844|750844|751843.6|750843.6|751845.6|750845.6|751834.5|750834.5|23
1641821990000|2022-01-10 13:39:50|751856.6|750856.6|751753.2|750753.2|751875.1|750875.1|751747.6|750747.6|36
1641822000000|2022-01-10 13:40:00|751753.1|750753.1|751778.2|750778.2|751839.2|750839.2|751753.1|750753.1|33
1641822010000|2022-01-10 13:40:10|751766.3|750766.3|751787.3|750787.3|751795.9|750795.9|751766.3|750766.3|30
1641822020000|2022-01-10 13:40:20|751824.9|750824.9|751774.1|750774.1|751824.9|750824.9|751766|750766|31
1641822030000|2022-01-10 13:40:30|751773|750773|751792.7|750792.7|751823.9|750823.9|751773|750773|31
1641822040000|2022-01-10 13:40:40|751791.1|750791.1|751786.5|750786.5|751794|750794|751764.6|750764.6|31
1641822050000|2022-01-10 13:40:50|751788.5|750788.5|751807.4|750807.4|751808.9|750808.9|751784.1|750784.1|26
1641822060000|2022-01-10 13:41:00|751807.6|750807.6|751707.3|750707.3|751857.2|750857.2|751707.3|750707.3|38
1641822070000|2022-01-10 13:41:10|751654.1|750654.1|751733.1|750733.1|751766.7|750766.7|751639.1|750639.1|36
1641822080000|2022-01-10 13:41:20|751749.4|750749.4|752020.1|751020.1|752020.1|751020.1|751739.3|750739.3|35
1641822090000|2022-01-10 13:41:30|752033.4|751033.4|752028.4|751028.4|752057.7|751057.7|751979.1|750979.1|38
1641822100000|2022-01-10 13:41:40|752027.2|751027.2|752151|751151|752151.1|751151.1|752023.2|751023.2|36
1641822110000|2022-01-10 13:41:50|752162.4|751162.4|752130.2|751130.2|752175.5|751175.5|752128.4|751128.4|34
1641822120000|2022-01-10 13:42:00|752128.2|751128.2|752097|751097|752194.7|751194.7|752086.4|751086.4|39
1641822130000|2022-01-10 13:42:10|752092.4|751092.4|751914.4|750914.4|752094.4|751094.4|751906.9|750906.9|38
1641822140000|2022-01-10 13:42:20|751908.3|750908.3|751968.4|750968.4|751974.6|750974.6|751901.3|750901.3|29
1641822150000|2022-01-10 13:42:30|751982.9|750982.9|752025|751025|752051.6|751051.6|751982.9|750982.9|29
1641822160000|2022-01-10 13:42:40|752017.8|751017.8|752008.2|751008.2|752022.7|751022.7|751995.6|750995.6|31
1641822170000|2022-01-10 13:42:50|752008.7|751008.7|752057.1|751057.1|752063|751063|752008.7|751008.7|34
1641822180000|2022-01-10 13:43:00|752064.3|751064.3|751906.3|750906.3|752113.9|751113.9|751902.7|750902.7|34
1641822190000|2022-01-10 13:43:10|751906.7|750906.7|752002.2|751002.2|752013.2|751013.2|751890|750890|34
1641822200000|2022-01-10 13:43:20|752001.3|751001.3|752062.4|751062.4|752062.4|751062.4|751981.1|750981.1|36
1641822210000|2022-01-10 13:43:30|752069.3|751069.3|752060.8|751060.8|752071.5|751071.5|752052.6|751052.6|25
1641822220000|2022-01-10 13:43:40|752061.8|751061.8|752020.5|751020.5|752062|751062|751982.7|750982.7|34
1641822230000|2022-01-10 13:43:50|752019.1|751019.1|752037.5|751037.5|752038.6|751038.6|752006.6|751006.6|28
1641822240000|2022-01-10 13:44:00|752034.3|751034.3|752026.2|751026.2|752036.8|751036.8|751986.4|750986.4|30
1641822250000|2022-01-10 13:44:10|752029|751029|752063.3|751063.3|752065.6|751065.6|752015.3|751015.3|29
1641822260000|2022-01-10 13:44:20|752062.4|751062.4|752094.6|751094.6|752098.4|751098.4|752060.2|751060.2|19
1641822270000|2022-01-10 13:44:30|752097.3|751097.3|752122.6|751122.6|752124.7|751124.7|752089|751089|27
1641822280000|2022-01-10 13:44:40|752124.7|751124.7|752135.8|751135.8|752156.7|751156.7|752110.5|751110.5|27
1641822290000|2022-01-10 13:44:50|752131.8|751131.8|752144.1|751144.1|752148.5|751148.5|752127.6|751127.6|21
1641822300000|2022-01-10 13:45:00|752147.3|751147.3|752130.2|751130.2|752220.5|751220.5|752018.1|751018.1|33
1641822310000|2022-01-10 13:45:10|752126.1|751126.1|752136.8|751136.8|752150.8|751150.8|752106.9|751106.9|31
1641822320000|2022-01-10 13:45:20|752134.8|751134.8|751981.1|750981.1|752138.5|751138.5|751960.6|750960.6|36
1641822330000|2022-01-10 13:45:30|751969.8|750969.8|751891.1|750891.1|751987.2|750987.2|751856.3|750856.3|40
1641822340000|2022-01-10 13:45:40|751888.3|750888.3|751930|750930|751930.9|750930.9|751881.8|750881.8|31
1641822350000|2022-01-10 13:45:50|751977.8|750977.8|751968.7|750968.7|752009.7|751009.7|751965.6|750965.6|33
1641822360000|2022-01-10 13:46:00|751966.4|750966.4|752031.9|751031.9|752074.2|751074.2|751966.4|750966.4|34
1641822370000|2022-01-10 13:46:10|752016.6|751016.6|752073.1|751073.1|752073.1|751073.1|752016.6|751016.6|26
1641822380000|2022-01-10 13:46:20|752073.6|751073.6|752061.5|751061.5|752078.7|751078.7|752050.6|751050.6|30
1641822390000|2022-01-10 13:46:30|752076.3|751076.3|752158|751158|752162.8|751162.8|752076.3|751076.3|34
1641822400000|2022-01-10 13:46:40|752153|751153|751917.6|750917.6|752153|751153|751917.6|750917.6|32
1641822410000|2022-01-10 13:46:50|751921.1|750921.1|751850.5|750850.5|751935|750935|751843.6|750843.6|38
1641822420000|2022-01-10 13:47:00|751844.7|750844.7|751753.1|750753.1|751858.9|750858.9|751753.1|750753.1|32
1641822430000|2022-01-10 13:47:10|751754.5|750754.5|751748.5|750748.5|751754.5|750754.5|751730.7|750730.7|33
1641822440000|2022-01-10 13:47:20|751748|750748|751745.1|750745.1|751755.5|750755.5|751731.6|750731.6|35
1641822450000|2022-01-10 13:47:30|751745.5|750745.5|751726.4|750726.4|751746.4|750746.4|751715.6|750715.6|34
1641822460000|2022-01-10 13:47:40|751729.7|750729.7|751746|750746|751773.5|750773.5|751729.7|750729.7|29
1641822470000|2022-01-10 13:47:50|751753.8|750753.8|751747.2|750747.2|751755.2|750755.2|751730.5|750730.5|31
1641822480000|2022-01-10 13:48:00|751752|750752|751744.1|750744.1|751758.7|750758.7|751744.1|750744.1|25
1641822490000|2022-01-10 13:48:10|751743.5|750743.5|751498.5|750498.5|751744.2|750744.2|751475.6|750475.6|38
1641822500000|2022-01-10 13:48:20|751492.8|750492.8|751527.5|750527.5|751537.3|750537.3|751473.5|750473.5|38
1641822510000|2022-01-10 13:48:30|751536.3|750536.3|751542.5|750542.5|751547.5|750547.5|751508.7|750508.7|39
1641822520000|2022-01-10 13:48:40|751542.9|750542.9|751567.7|750567.7|751568.2|750568.2|751519.8|750519.8|35
1641822530000|2022-01-10 13:48:50|751569.3|750569.3|751552.2|750552.2|751590.5|750590.5|751532.5|750532.5|37
1641822540000|2022-01-10 13:49:00|751550.3|750550.3|751566|750566|751653.5|750653.5|751545|750545|35
1641822550000|2022-01-10 13:49:10|751564.7|750564.7|751559|750559|751564.7|750564.7|751552|750552|25
1641822560000|2022-01-10 13:49:20|751559.4|750559.4|751470.1|750470.1|751564.9|750564.9|751465.6|750465.6|32
1641822570000|2022-01-10 13:49:30|751469.5|750469.5|751428.4|750428.4|751484.3|750484.3|751426|750426|28
1641822580000|2022-01-10 13:49:40|751444.2|750444.2|751390.9|750390.9|751444.2|750444.2|751368.8|750368.8|30
1641822590000|2022-01-10 13:49:50|751390.7|750390.7|751452.8|750452.8|751466.9|750466.9|751390.3|750390.3|31
1641822600000|2022-01-10 13:50:00|751466.2|750466.2|751496.7|750496.7|751504.9|750504.9|751461.6|750461.6|33
1641822610000|2022-01-10 13:50:10|751491.1|750491.1|751209.2|750209.2|751491.1|750491.1|751209.2|750209.2|30
1641822620000|2022-01-10 13:50:20|751209.9|750209.9|751149.5|750149.5|751236.3|750236.3|751122.9|750122.9|34
1641822630000|2022-01-10 13:50:30|751158.6|750158.6|751101.6|750101.6|751170.4|750170.4|751100|750100|33
1641822640000|2022-01-10 13:50:40|751098.7|750098.7|751118.3|750118.3|751141.5|750141.5|751098.7|750098.7|28
1641822650000|2022-01-10 13:50:50|751116.8|750116.8|751110|750110|751125.1|750125.1|751099.2|750099.2|29
1641822660000|2022-01-10 13:51:00|751103.2|750103.2|751105.1|750105.1|751117.2|750117.2|751101.3|750101.3|28
1641822670000|2022-01-10 13:51:10|751109.7|750109.7|751105.7|750105.7|751113.1|750113.1|751098.2|750098.2|34
1641822680000|2022-01-10 13:51:20|751101.8|750101.8|751090.5|750090.5|751131.8|750131.8|751089.9|750089.9|30
1641822690000|2022-01-10 13:51:30|751095.1|750095.1|751091.7|750091.7|751098.2|750098.2|751029.3|750029.3|32
1641822700000|2022-01-10 13:51:40|751097|750097|751224.3|750224.3|751231.9|750231.9|751082.9|750082.9|32
1641822710000|2022-01-10 13:51:50|751253.9|750253.9|751097.5|750097.5|751257.2|750257.2|751088.5|750088.5|33
1641822720000|2022-01-10 13:52:00|751120|750120|751164.2|750164.2|751180.6|750180.6|751120|750120|32
1641822730000|2022-01-10 13:52:10|751163.3|750163.3|751230.1|750230.1|751245.2|750245.2|751162.6|750162.6|31
1641822740000|2022-01-10 13:52:20|751230.6|750230.6|751282.4|750282.4|751288.8|750288.8|751228.4|750228.4|27
1641822750000|2022-01-10 13:52:30|751283.7|750283.7|751215.2|750215.2|751286.4|750286.4|751204.7|750204.7|32
1641822760000|2022-01-10 13:52:40|751216.1|750216.1|751182.9|750182.9|751216.1|750216.1|751179.5|750179.5|28
1641822770000|2022-01-10 13:52:50|751180.9|750180.9|751203.8|750203.8|751231.4|750231.4|751177.9|750177.9|27
1641822780000|2022-01-10 13:53:00|751200|750200|751317.9|750317.9|751328.8|750328.8|751200|750200|24
1641822790000|2022-01-10 13:53:10|751464.5|750464.5|751483.4|750483.4|751500.9|750500.9|751464.4|750464.4|28
1641822800000|2022-01-10 13:53:20|751482.5|750482.5|751489.8|750489.8|751489.8|750489.8|751473.3|750473.3|21
1641822810000|2022-01-10 13:53:30|751487.8|750487.8|751470.9|750470.9|751489.8|750489.8|751470.9|750470.9|20
1641822820000|2022-01-10 13:53:40|751477.3|750477.3|751545.7|750545.7|751545.7|750545.7|751477.3|750477.3|22
1641822830000|2022-01-10 13:53:50|751528.1|750528.1|751475.3|750475.3|751536.3|750536.3|751474.7|750474.7|35
1641822840000|2022-01-10 13:54:00|751476.2|750476.2|751523.4|750523.4|751547.7|750547.7|751475.3|750475.3|25
1641822850000|2022-01-10 13:54:10|751515.4|750515.4|751520|750520|751529|750529|751496.2|750496.2|31
1641822860000|2022-01-10 13:54:20|751524.2|750524.2|751391|750391|751528.3|750528.3|751271.1|750271.1|33
1641822870000|2022-01-10 13:54:30|751392.1|750392.1|751376.3|750376.3|751392.1|750392.1|751371.3|750371.3|28
1641822880000|2022-01-10 13:54:40|751372.1|750372.1|751424.4|750424.4|751432|750432|751371.6|750371.6|30
1641822890000|2022-01-10 13:54:50|751425|750425|751459.1|750459.1|751461|750461|751384.3|750384.3|29
1641822900000|2022-01-10 13:55:00|751464|750464|751460.5|750460.5|751469.5|750469.5|751450.5|750450.5|29
1641822910000|2022-01-10 13:55:10|751459.1|750459.1|751460.2|750460.2|751471|750471|751451|750451|36
1641822920000|2022-01-10 13:55:20|751454.3|750454.3|751481.2|750481.2|751485.8|750485.8|751449.7|750449.7|28
1641822930000|2022-01-10 13:55:30|751477.4|750477.4|751487.5|750487.5|751488.3|750488.3|751457.6|750457.6|24
1641822940000|2022-01-10 13:55:40|751483.7|750483.7|751194.3|750194.3|751495.2|750495.2|751172.9|750172.9|28
1641822950000|2022-01-10 13:55:50|751202.8|750202.8|751212.5|750212.5|751236.1|750236.1|751193.7|750193.7|32
1641822960000|2022-01-10 13:56:00|751214.5|750214.5|751189|750189|751224.1|750224.1|751181.4|750181.4|32
1641822970000|2022-01-10 13:56:10|751176.7|750176.7|751182|750182|751204|750204|751176|750176|29
1641822980000|2022-01-10 13:56:20|751180.4|750180.4|751199.2|750199.2|751237.6|750237.6|751180.4|750180.4|26
1641822990000|2022-01-10 13:56:30|751199.5|750199.5|751288|750288|751293.6|750293.6|751181.3|750181.3|24
1641823000000|2022-01-10 13:56:40|751291.4|750291.4|751264.1|750264.1|751292.7|750292.7|751253.2|750253.2|26
1641823010000|2022-01-10 13:56:50|751270.5|750270.5|751213.1|750213.1|751276|750276|751213.1|750213.1|23
1641823020000|2022-01-10 13:57:00|751213|750213|751149|750149|751213|750213|751127|750127|28
1641823030000|2022-01-10 13:57:10|751148.9|750148.9|751160.1|750160.1|751195.7|750195.7|751148.9|750148.9|22
1641823040000|2022-01-10 13:57:20|751161.5|750161.5|751217.5|750217.5|751247.1|750247.1|751153.9|750153.9|20
1641823050000|2022-01-10 13:57:30|751220|750220|751222.4|750222.4|751233.3|750233.3|751214|750214|25
1641823060000|2022-01-10 13:57:40|751222|750222|751074.8|750074.8|751222.8|750222.8|751045.5|750045.5|34
1641823070000|2022-01-10 13:57:50|751072.1|750072.1|750948.7|749948.7|751072.1|750072.1|750947.8|749947.8|32
1641823080000|2022-01-10 13:58:00|750938.6|749938.6|750992.1|749992.1|751008.2|750008.2|750903.2|749903.2|34
1641823090000|2022-01-10 13:58:10|751009.1|750009.1|751011.6|750011.6|751017.3|750017.3|750990.8|749990.8|30
1641823100000|2022-01-10 13:58:20|751013.7|750013.7|750978.5|749978.5|751013.7|750013.7|750958.3|749958.3|27
1641823110000|2022-01-10 13:58:30|750979.9|749979.9|750988.9|749988.9|750994.2|749994.2|750977.2|749977.2|25
1641823120000|2022-01-10 13:58:40|750988.7|749988.7|750957.4|749957.4|751009.5|750009.5|750925.3|749925.3|24
1641823130000|2022-01-10 13:58:50|750954.9|749954.9|750943.2|749943.2|750972.7|749972.7|750940.1|749940.1|27
1641823140000|2022-01-10 13:59:00|750944.7|749944.7|750949.6|749949.6|750952.1|749952.1|750932.4|749932.4|28
1641823150000|2022-01-10 13:59:10|750947.9|749947.9|750953.7|749953.7|750953.8|749953.8|750946.7|749946.7|24
1641823160000|2022-01-10 13:59:20|750954|749954|750965.4|749965.4|750985.5|749985.5|750954|749954|22
1641823170000|2022-01-10 13:59:30|750964.4|749964.4|750961.1|749961.1|750969.7|749969.7|750957.9|749957.9|22
1641823180000|2022-01-10 13:59:40|750957.6|749957.6|751019.7|750019.7|751040.1|750040.1|750957|749957|23
1641823190000|2022-01-10 13:59:50|751019.6|750019.6|750993.9|749993.9|751025|750025|750993.7|749993.7|28
1641823200000|2022-01-10 14:00:00|750992.2|749992.2|751056.7|750056.7|751077.6|750077.6|750986.2|749986.2|35
1641823210000|2022-01-10 14:00:10|751058|750058|751093.8|750093.8|751101.5|750101.5|751025.6|750025.6|29
1641823220000|2022-01-10 14:00:20|751095.4|750095.4|751131.7|750131.7|751143.3|750143.3|751094.6|750094.6|28
1641823230000|2022-01-10 14:00:30|751134.2|750134.2|751128.7|750128.7|751138|750138|751128.7|750128.7|23
1641823240000|2022-01-10 14:00:40|751128.5|750128.5|751116.4|750116.4|751130.5|750130.5|751095.4|750095.4|25
1641823250000|2022-01-10 14:00:50|751117|750117|751121.7|750121.7|751128.6|750128.6|751117|750117|22
1641823260000|2022-01-10 14:01:00|751122.2|750122.2|751263.4|750263.4|751297.7|750297.7|751122.2|750122.2|28
1641823270000|2022-01-10 14:01:10|751263.6|750263.6|751217.7|750217.7|751278.5|750278.5|751217.7|750217.7|25
1641823280000|2022-01-10 14:01:20|751218|750218|751215.9|750215.9|751222.1|750222.1|751206.1|750206.1|21
1641823290000|2022-01-10 14:01:30|751209.7|750209.7|751209.2|750209.2|751229.9|750229.9|751198.4|750198.4|25
1641823300000|2022-01-10 14:01:40|751205.1|750205.1|751205|750205|751252.6|750252.6|751184.1|750184.1|27
1641823310000|2022-01-10 14:01:50|751211.6|750211.6|751204.8|750204.8|751235|750235|751188.9|750188.9|27
1641823320000|2022-01-10 14:02:00|751203.1|750203.1|751211.9|750211.9|751277.7|750277.7|751199.8|750199.8|25
1641823330000|2022-01-10 14:02:10|751211.8|750211.8|751286.3|750286.3|751298.3|750298.3|751211.1|750211.1|30
1641823340000|2022-01-10 14:02:20|751278.5|750278.5|751281|750281|751310.6|750310.6|751267.5|750267.5|29
1641823350000|2022-01-10 14:02:30|751278.6|750278.6|751290.1|750290.1|751297.8|750297.8|751217.3|750217.3|28
1641823360000|2022-01-10 14:02:40|751284.6|750284.6|751286.4|750286.4|751295.1|750295.1|751283.1|750283.1|16
1641823370000|2022-01-10 14:02:50|751281.9|750281.9|751286.3|750286.3|751286.3|750286.3|751281.9|750281.9|10
1641823380000|2022-01-10 14:03:00|751286.6|750286.6|751361.1|750361.1|751362.6|750362.6|751286.6|750286.6|23
1641823390000|2022-01-10 14:03:10|751363.3|750363.3|751409.3|750409.3|751412.9|750412.9|751345.3|750345.3|22
1641823400000|2022-01-10 14:03:20|751421.1|750421.1|751436|750436|751450.8|750450.8|751414|750414|30
1641823410000|2022-01-10 14:03:30|751435.6|750435.6|751435.3|750435.3|751436|750436|751414.5|750414.5|30
1641823420000|2022-01-10 14:03:40|751440.9|750440.9|751316.5|750316.5|751440.9|750440.9|751304.5|750304.5|35
1641823430000|2022-01-10 14:03:50|751315.9|750315.9|751357.5|750357.5|751369.5|750369.5|751315.9|750315.9|27
1641823440000|2022-01-10 14:04:00|751358.1|750358.1|751338.8|750338.8|751363.7|750363.7|751329.3|750329.3|25
1641823450000|2022-01-10 14:04:10|751336.4|750336.4|751344.3|750344.3|751346.9|750346.9|751331.6|750331.6|26
1641823460000|2022-01-10 14:04:20|751347.6|750347.6|751330.8|750330.8|751347.7|750347.7|751330.8|750330.8|21
1641823470000|2022-01-10 14:04:30|751337.5|750337.5|751350|750350|751356.5|750356.5|751330.6|750330.6|20
1641823480000|2022-01-10 14:04:40|751355.4|750355.4|751467.7|750467.7|751484.2|750484.2|751348.9|750348.9|34
1641823490000|2022-01-10 14:04:50|751458.5|750458.5|751463.6|750463.6|751478|750478|751431.2|750431.2|29
1641823500000|2022-01-10 14:05:00|751475.3|750475.3|751555|750555|751555|750555|751458.5|750458.5|34
1641823510000|2022-01-10 14:05:10|751571.5|750571.5|751552.3|750552.3|751582.5|750582.5|751545.4|750545.4|21
1641823520000|2022-01-10 14:05:20|751546.9|750546.9|751565.3|750565.3|751565.3|750565.3|751525.7|750525.7|30
1641823530000|2022-01-10 14:05:30|751551|750551|751547.1|750547.1|751551|750551|751528.5|750528.5|29
1641823540000|2022-01-10 14:05:40|751547.9|750547.9|751546.4|750546.4|751555.7|750555.7|751526.6|750526.6|20
1641823550000|2022-01-10 14:05:50|751553.2|750553.2|751542.1|750542.1|751553.9|750553.9|751542.1|750542.1|15
1641823560000|2022-01-10 14:06:00|751544.2|750544.2|751458.7|750458.7|751544.2|750544.2|751454.5|750454.5|31
1641823570000|2022-01-10 14:06:10|751436.9|750436.9|751473.4|750473.4|751478.2|750478.2|751423|750423|27
1641823580000|2022-01-10 14:06:20|751490.1|750490.1|751502.3|750502.3|751509.2|750509.2|751490.1|750490.1|25
1641823590000|2022-01-10 14:06:30|751503.5|750503.5|751539.6|750539.6|751543.5|750543.5|751489.8|750489.8|32
1641823600000|2022-01-10 14:06:40|751541.3|750541.3|751509.4|750509.4|751542.5|750542.5|751509.4|750509.4|21
1641823610000|2022-01-10 14:06:50|751518.2|750518.2|751497.1|750497.1|751518.2|750518.2|751488.8|750488.8|25
1641823620000|2022-01-10 14:07:00|751521.7|750521.7|751552.7|750552.7|751571.4|750571.4|751491|750491|28
1641823630000|2022-01-10 14:07:10|751555.3|750555.3|751539.5|750539.5|751570.6|750570.6|751539.5|750539.5|22
1641823640000|2022-01-10 14:07:20|751550.5|750550.5|751596.3|750596.3|751597.8|750597.8|751548.5|750548.5|19
1641823650000|2022-01-10 14:07:30|751600.6|750600.6|751520|750520|751600.6|750600.6|751513.3|750513.3|27
1641823660000|2022-01-10 14:07:40|751519.2|750519.2|751498.5|750498.5|751521.9|750521.9|751497.8|750497.8|24
1641823670000|2022-01-10 14:07:50|751500.4|750500.4|751433.1|750433.1|751510.7|750510.7|751412.4|750412.4|25
1641823680000|2022-01-10 14:08:00|751417.7|750417.7|751428.4|750428.4|751443.9|750443.9|751417.7|750417.7|26
1641823690000|2022-01-10 14:08:10|751427.3|750427.3|751499.9|750499.9|751499.9|750499.9|751427.3|750427.3|26
1641823700000|2022-01-10 14:08:20|751479.3|750479.3|751496.4|750496.4|751511.3|750511.3|751473.3|750473.3|26
1641823710000|2022-01-10 14:08:30|751483|750483|751423.5|750423.5|751483|750483|751418|750418|27
1641823720000|2022-01-10 14:08:40|751432.3|750432.3|751427.7|750427.7|751432.3|750432.3|751423.3|750423.3|22
1641823730000|2022-01-10 14:08:50|751427.5|750427.5|751427.3|750427.3|751447.8|750447.8|751399|750399|23
1641823740000|2022-01-10 14:09:00|751417.7|750417.7|751442|750442|751448.6|750448.6|751357.7|750357.7|33
1641823750000|2022-01-10 14:09:10|751445.5|750445.5|751438.9|750438.9|751451.5|750451.5|751434.6|750434.6|27
1641823760000|2022-01-10 14:09:20|751443|750443|751372|750372|751443.1|750443.1|751363.1|750363.1|29
1641823770000|2022-01-10 14:09:30|751360.7|750360.7|751373.9|750373.9|751375|750375|751360.7|750360.7|8
1641823780000|2022-01-10 14:09:40|751382.1|750382.1|751532.7|750532.7|751532.7|750532.7|751371.3|750371.3|23
1641823790000|2022-01-10 14:09:50|751534.3|750534.3|751536|750536|751547.4|750547.4|751532.7|750532.7|22
1641823800000|2022-01-10 14:10:00|751528.8|750528.8|751529.5|750529.5|751536.5|750536.5|751518.9|750518.9|25
1641823810000|2022-01-10 14:10:10|751522.9|750522.9|751518.2|750518.2|751525.8|750525.8|751503.5|750503.5|21
1641823820000|2022-01-10 14:10:20|751518.1|750518.1|751523|750523|751527.3|750527.3|751518.1|750518.1|16
1641823830000|2022-01-10 14:10:30|751522.7|750522.7|751507.6|750507.6|751527.2|750527.2|751505.6|750505.6|17
1641823840000|2022-01-10 14:10:40|751522.3|750522.3|751532.6|750532.6|751532.6|750532.6|751522.3|750522.3|13
1641823850000|2022-01-10 14:10:50|751534.9|750534.9|751518.6|750518.6|751534.9|750534.9|751518.6|750518.6|16
1641823860000|2022-01-10 14:11:00|751523.7|750523.7|751524.6|750524.6|751537.2|750537.2|751513.1|750513.1|21
1641823870000|2022-01-10 14:11:10|751525.3|750525.3|751511.5|750511.5|751533.7|750533.7|751492.3|750492.3|20
1641823880000|2022-01-10 14:11:20|751501.8|750501.8|751494.1|750494.1|751502|750502|751483.6|750483.6|19
1641823890000|2022-01-10 14:11:30|751500.1|750500.1|751353|750353|751502.2|750502.2|751350.4|750350.4|18
1641823900000|2022-01-10 14:11:40|751361.7|750361.7|751356.8|750356.8|751369.5|750369.5|751349.7|750349.7|26
1641823910000|2022-01-10 14:11:50|751356.5|750356.5|751354.8|750354.8|751357.7|750357.7|751351.9|750351.9|21
1641823920000|2022-01-10 14:12:00|751356.2|750356.2|751358.4|750358.4|751360.8|750360.8|751342.6|750342.6|22
1641823930000|2022-01-10 14:12:10|751359.1|750359.1|751357.2|750357.2|751361.5|750361.5|751354.8|750354.8|17
1641823940000|2022-01-10 14:12:20|751355.9|750355.9|751352.1|750352.1|751359.8|750359.8|751350.6|750350.6|19
1641823950000|2022-01-10 14:12:30|751351.8|750351.8|751354.5|750354.5|751373.5|750373.5|751349.9|750349.9|14
1641823960000|2022-01-10 14:12:40|751358.7|750358.7|751359.7|750359.7|751363.2|750363.2|751351.8|750351.8|28
1641823970000|2022-01-10 14:12:50|751358.4|750358.4|751552.8|750552.8|751558.7|750558.7|751353.2|750353.2|29
1641823980000|2022-01-10 14:13:00|751549.9|750549.9|751596.5|750596.5|751599.4|750599.4|751549.9|750549.9|24
1641823990000|2022-01-10 14:13:10|751599.2|750599.2|751623.3|750623.3|751628.2|750628.2|751586.5|750586.5|25
1641824000000|2022-01-10 14:13:20|751619.2|750619.2|751618.8|750618.8|751623.1|750623.1|751598|750598|20
1641824010000|2022-01-10 14:13:30|751623.8|750623.8|751785.3|750785.3|751793.9|750793.9|751615.2|750615.2|19
1641824020000|2022-01-10 14:13:40|751823.4|750823.4|751812.6|750812.6|751823.4|750823.4|751807|750807|26
1641824030000|2022-01-10 14:13:50|751814.7|750814.7|751785.6|750785.6|751814.7|750814.7|751655.7|750655.7|34
1641824040000|2022-01-10 14:14:00|751797.2|750797.2|751881.4|750881.4|751881.4|750881.4|751795.7|750795.7|31
1641824050000|2022-01-10 14:14:10|751877.9|750877.9|751840.5|750840.5|751904|750904|751820|750820|32
1641824060000|2022-01-10 14:14:20|751838.5|750838.5|751895.1|750895.1|751901.3|750901.3|751838.5|750838.5|25
1641824070000|2022-01-10 14:14:30|751889.9|750889.9|751934.1|750934.1|751967.9|750967.9|751889.9|750889.9|31
1641824080000|2022-01-10 14:14:40|751929.5|750929.5|751874|750874|751938.1|750938.1|751874|750874|22
1641824090000|2022-01-10 14:14:50|751877.6|750877.6|751832.1|750832.1|751885.1|750885.1|751819|750819|31
1641824100000|2022-01-10 14:15:00|751830.6|750830.6|751861.3|750861.3|751873.4|750873.4|751821.7|750821.7|35
1641824110000|2022-01-10 14:15:10|751856.5|750856.5|751872.9|750872.9|751892.9|750892.9|751856.2|750856.2|27
1641824120000|2022-01-10 14:15:20|751875.9|750875.9|751872.7|750872.7|751883.1|750883.1|751852.4|750852.4|31
1641824130000|2022-01-10 14:15:30|751871.1|750871.1|751912.8|750912.8|751926.1|750926.1|751869.2|750869.2|28
1641824140000|2022-01-10 14:15:40|751910|750910|751882|750882|751918.2|750918.2|751881.6|750881.6|25
1641824150000|2022-01-10 14:15:50|751882.4|750882.4|751866.3|750866.3|751886.9|750886.9|751838.3|750838.3|27
1641824160000|2022-01-10 14:16:00|751863|750863|751936.6|750936.6|751996|750996|751863|750863|32
1641824170000|2022-01-10 14:16:10|751935.9|750935.9|751906.3|750906.3|751971.1|750971.1|751901|750901|32
1641824180000|2022-01-10 14:16:20|751904.6|750904.6|751911.3|750911.3|751911.3|750911.3|751875.4|750875.4|29
1641824190000|2022-01-10 14:16:30|751908.8|750908.8|751944.1|750944.1|751947.2|750947.2|751890.8|750890.8|25
1641824200000|2022-01-10 14:16:40|751941.9|750941.9|751894.7|750894.7|751941.9|750941.9|751888.6|750888.6|26
1641824210000|2022-01-10 14:16:50|751889.8|750889.8|751925.1|750925.1|751930.8|750930.8|751861.7|750861.7|30
1641824220000|2022-01-10 14:17:00|751928|750928|751974.8|750974.8|751978.6|750978.6|751928|750928|28
1641824230000|2022-01-10 14:17:10|751972.3|750972.3|752012.4|751012.4|752020.6|751020.6|751966.5|750966.5|31
1641824240000|2022-01-10 14:17:20|752014.8|751014.8|752082.3|751082.3|752086.9|751086.9|752010|751010|35
1641824250000|2022-01-10 14:17:30|752080.3|751080.3|752184.6|751184.6|752185.2|751185.2|752079.8|751079.8|32
1641824260000|2022-01-10 14:17:40|752185.4|751185.4|752044.3|751044.3|752185.5|751185.5|752037.7|751037.7|34
1641824270000|2022-01-10 14:17:50|752043.5|751043.5|752065.1|751065.1|752065.1|751065.1|751999|750999|35
1641824280000|2022-01-10 14:18:00|752049.4|751049.4|752138.3|751138.3|752144.7|751144.7|752049.4|751049.4|36
1641824290000|2022-01-10 14:18:10|752142.8|751142.8|752089|751089|752143|751143|752087.9|751087.9|21
1641824300000|2022-01-10 14:18:20|752098.9|751098.9|752148.4|751148.4|752148.4|751148.4|752085.9|751085.9|31
1641824310000|2022-01-10 14:18:30|752146.7|751146.7|752028.9|751028.9|752161.3|751161.3|751941.1|750941.1|34
1641824320000|2022-01-10 14:18:40|752034.8|751034.8|752118.4|751118.4|752618.5|751145.6|752032.8|750617|30
1641824330000|2022-01-10 14:18:50|752112.3|751112.3|752040.9|751040.9|752112.3|751112.3|752033.2|751033.2|29
1641824340000|2022-01-10 14:19:00|752042.6|751042.6|751984.1|750984.1|752052.1|751052.1|751970.6|750970.6|29
1641824350000|2022-01-10 14:19:10|751986.9|750986.9|752002.6|751002.6|752030.4|751030.4|751986.9|750986.9|30
1641824360000|2022-01-10 14:19:20|752004.2|751004.2|752006.4|751006.4|752017.2|751017.2|751994.6|750994.6|24
1641824370000|2022-01-10 14:19:30|752007.5|751007.5|751970.5|750970.5|752007.5|751007.5|751953.1|750953.1|31
1641824380000|2022-01-10 14:19:40|751962.3|750962.3|752068.8|751068.8|752091.6|751091.6|751936.5|750936.5|27
1641824390000|2022-01-10 14:19:50|752119.4|751119.4|752126.1|751126.1|752160.7|751160.7|752116.6|751116.6|29
1641824400000|2022-01-10 14:20:00|752126.8|751126.8|752132.5|751132.5|752139.8|751139.8|752126.8|751126.8|20
1641824410000|2022-01-10 14:20:10|752132.9|751132.9|752137.8|751137.8|752137.8|751137.8|752124.5|751124.5|13
1641824420000|2022-01-10 14:20:20|752137.1|751137.1|751975.8|750975.8|752137.1|751137.1|751975.8|750975.8|31
1641824430000|2022-01-10 14:20:30|751922.9|750922.9|751886.4|750886.4|751943.3|750943.3|751852.9|750852.9|37
1641824440000|2022-01-10 14:20:40|751880.6|750880.6|751978.2|750978.2|751981.3|750981.3|751880.6|750880.6|30
1641824450000|2022-01-10 14:20:50|751979.9|750979.9|751964.6|750964.6|751983.3|750983.3|751958.2|750958.2|25
1641824460000|2022-01-10 14:21:00|751966.2|750966.2|751983.4|750983.4|751986.9|750986.9|751961.4|750961.4|29
1641824470000|2022-01-10 14:21:10|751980.1|750980.1|752030.8|751030.8|752034.5|751034.5|751974.7|750974.7|32
1641824480000|2022-01-10 14:21:20|752030.7|751030.7|751981.1|750981.1|752037.3|751037.3|751972.4|750972.4|27
1641824490000|2022-01-10 14:21:30|751987|750987|751967|750967|751987.4|750987.4|751949.9|750949.9|29
1641824500000|2022-01-10 14:21:40|751968|750968|751883.3|750883.3|751968|750968|751872.1|750872.1|27
1641824510000|2022-01-10 14:21:50|751889.5|750889.5|751883.7|750883.7|751895|750895|751874|750874|22
1641824520000|2022-01-10 14:22:00|751890|750890|751900|750900|751913.5|750913.5|751884.2|750884.2|16
1641824530000|2022-01-10 14:22:10|751901.8|750901.8|752128.7|751128.7|752191.7|751191.7|751901.8|750901.8|30
1641824540000|2022-01-10 14:22:20|752141|751141|752164|751164|752164|751164|752135.6|751135.6|33
1641824550000|2022-01-10 14:22:30|752162.9|751162.9|752201|751201|752201|751201|752154|751154|21
1641824560000|2022-01-10 14:22:40|752201.9|751201.9|752269.9|751269.9|752269.9|751269.9|752195.6|751195.6|28
1641824570000|2022-01-10 14:22:50|752263.3|751263.3|752297.8|751297.8|752310.8|751310.8|752221|751221|31
1641824580000|2022-01-10 14:23:00|752298.6|751298.6|752312.5|751312.5|752352.5|751352.5|752291.5|751291.5|33
1641824590000|2022-01-10 14:23:10|752304.1|751304.1|752342|751342|752345.5|751345.5|752304.1|751304.1|27
1641824600000|2022-01-10 14:23:20|752343.5|751343.5|752325.2|751325.2|752344.2|751344.2|752282.3|751282.3|31
1641824610000|2022-01-10 14:23:30|752327.2|751327.2|752261.1|751261.1|752327.2|751327.2|752261.1|751261.1|21
1641824620000|2022-01-10 14:23:40|752265.9|751265.9|752283.8|751283.8|752301.4|751301.4|752265.9|751265.9|22
1641824630000|2022-01-10 14:23:50|752288|751288|752237|751237|752288|751288|752232.8|751232.8|21
1641824640000|2022-01-10 14:24:00|752238.6|751238.6|752189.9|751189.9|752238.6|751238.6|752181.3|751181.3|29
1641824650000|2022-01-10 14:24:10|752189.5|751189.5|752208.7|751208.7|752217|751217|752186.9|751186.9|22
1641824660000|2022-01-10 14:24:20|752203.4|751203.4|752211.5|751211.5|752222.9|751222.9|752190|751190|25
1641824670000|2022-01-10 14:24:30|752211.1|751211.1|752214.9|751214.9|752222.8|751222.8|752200.1|751200.1|30
1641824680000|2022-01-10 14:24:40|752220|751220|752240.7|751240.7|752240.8|751240.8|752218.7|751218.7|24
1641824690000|2022-01-10 14:24:50|752240.9|751240.9|752273.2|751273.2|752301.3|751301.3|752240.6|751240.6|31
1641824700000|2022-01-10 14:25:00|752273.5|751273.5|752307.8|751307.8|752307.8|751307.8|752271.9|751271.9|35
1641824710000|2022-01-10 14:25:10|752295.6|751295.6|752300.8|751300.8|752332.7|751332.7|752295.6|751295.6|19
1641824720000|2022-01-10 14:25:20|752294.9|751294.9|752268.9|751268.9|752294.9|751294.9|752268.9|751268.9|29
1641824730000|2022-01-10 14:25:30|752275.1|751275.1|752280|751280|752292.6|751292.6|752266.1|751266.1|30
1641824740000|2022-01-10 14:25:40|752276.4|751276.4|752293|751293|752293|751293|752276.4|751276.4|20
1641824750000|2022-01-10 14:25:50|752294.6|751294.6|752257.9|751257.9|752294.6|751294.6|752229.3|751229.3|31
1641824760000|2022-01-10 14:26:00|752260.8|751260.8|752243.9|751243.9|752282.6|751282.6|752240.2|751240.2|30
1641824770000|2022-01-10 14:26:10|752244.5|751244.5|752231|751231|752256.4|751256.4|752228.4|751228.4|27
1641824780000|2022-01-10 14:26:20|752226.6|751226.6|752177.7|751177.7|752226.6|751226.6|752173.9|751173.9|30
1641824790000|2022-01-10 14:26:30|752180.1|751180.1|752257.4|751257.4|752257.4|751257.4|752180.1|751180.1|33
1641824800000|2022-01-10 14:26:40|752258.1|751258.1|752235|751235|752258.8|751258.8|752233.8|751233.8|28
1641824810000|2022-01-10 14:26:50|752245|751245|752222.3|751222.3|752251.2|751251.2|752211.5|751211.5|24
1641824820000|2022-01-10 14:27:00|752216.3|751216.3|752163.1|751163.1|752228.3|751228.3|752161|751161|22
1641824830000|2022-01-10 14:27:10|752164.8|751164.8|752179.5|751179.5|752218.5|751218.5|752160.2|751160.2|28
1641824840000|2022-01-10 14:27:20|752181.5|751181.5|752180.8|751180.8|752190.3|751190.3|752171.7|751171.7|21
1641824850000|2022-01-10 14:27:30|752182.3|751182.3|752127.9|751127.9|752182.3|751182.3|752123.2|751123.2|22
1641824860000|2022-01-10 14:27:40|752128.4|751128.4|752182.5|751182.5|752182.5|751182.5|752128.4|751128.4|22
1641824870000|2022-01-10 14:27:50|752183.6|751183.6|752251.7|751251.7|752278|751278|752180.1|751180.1|23
1641824880000|2022-01-10 14:28:00|752247.2|751247.2|752321.2|751321.2|752321.2|751321.2|752238.3|751238.3|22
1641824890000|2022-01-10 14:28:10|752322.1|751322.1|752333.9|751333.9|752339.7|751339.7|752299.4|751299.4|22
1641824900000|2022-01-10 14:28:20|752334.6|751334.6|752364.3|751364.3|752364.3|751364.3|752334.6|751334.6|21
1641824910000|2022-01-10 14:28:30|752361|751361|752364.1|751364.1|752364.3|751364.3|752359.3|751359.3|21
1641824920000|2022-01-10 14:28:40|752364.5|751364.5|752358.1|751358.1|752388.9|751388.9|752358.1|751358.1|23
1641824930000|2022-01-10 14:28:50|752358.3|751358.3|752356|751356|752370.5|751370.5|752350.5|751350.5|19
1641824940000|2022-01-10 14:29:00|752353.4|751353.4|752362.4|751362.4|752370.9|751370.9|752349|751349|18
1641824950000|2022-01-10 14:29:10|752363.1|751363.1|752371.7|751371.7|752371.7|751371.7|752350.4|751350.4|17
1641824960000|2022-01-10 14:29:20|752373|751373|752366.1|751366.1|752373|751373|752363.8|751363.8|17
1641824970000|2022-01-10 14:29:30|752365.3|751365.3|752507.6|751507.6|752567.7|751567.7|752362.1|751362.1|22
1641824980000|2022-01-10 14:29:40|752506.2|751506.2|752522.3|751522.3|752525.4|751525.4|752489.9|751489.9|26
1641824990000|2022-01-10 14:29:50|752513.7|751513.7|752504.3|751504.3|752513.7|751513.7|752464.2|751464.2|24
1641825000000|2022-01-10 14:30:00|752490.3|751490.3|752421.3|751421.3|752520.4|751520.4|752418.1|751418.1|27
1641825010000|2022-01-10 14:30:10|752417.4|751417.4|752343.1|751343.1|752417.4|751417.4|752339|751339|27
1641825020000|2022-01-10 14:30:20|752345.5|751345.5|752246.9|751246.9|752345.5|751345.5|752213.9|751213.9|29
1641825030000|2022-01-10 14:30:30|752246.6|751246.6|752279.8|751279.8|752344.1|751344.1|752246.6|751246.6|28
1641825040000|2022-01-10 14:30:40|752278|751278|752257.6|751257.6|752278|751278|752254.5|751254.5|28
1641825050000|2022-01-10 14:30:50|752267.4|751267.4|752271.5|751271.5|752340.6|751340.6|752238.3|751238.3|29
1641825060000|2022-01-10 14:31:00|752272.7|751272.7|752206.5|751206.5|752272.7|751272.7|752201.4|751201.4|26
1641825070000|2022-01-10 14:31:10|752211.4|751211.4|752213.6|751213.6|752229.8|751229.8|752208.6|751208.6|28
1641825080000|2022-01-10 14:31:20|752214.6|751214.6|752223.2|751223.2|752223.2|751223.2|752214.6|751214.6|25
1641825090000|2022-01-10 14:31:30|752234.2|751234.2|752316.3|751316.3|752360.7|751360.7|752234.2|751234.2|26
1641825100000|2022-01-10 14:31:40|752322.5|751322.5|752315.1|751315.1|752322.5|751322.5|752287.2|751287.2|23
1641825110000|2022-01-10 14:31:50|752315.4|751315.4|752243|751243|752319.9|751319.9|752221.7|751221.7|29
1641825120000|2022-01-10 14:32:00|752255.6|751255.6|752384.7|751384.7|752386.9|751386.9|752255.6|751255.6|28
1641825130000|2022-01-10 14:32:10|752394.9|751394.9|752406.8|751406.8|752418.2|751418.2|752382.6|751382.6|28
1641825140000|2022-01-10 14:32:20|752402.4|751402.4|752330.8|751330.8|752406.5|751406.5|752306.5|751306.5|26
1641825150000|2022-01-10 14:32:30|752338.7|751338.7|752475.2|751475.2|752481.6|751481.6|752337.8|751337.8|29
1641825160000|2022-01-10 14:32:40|752500.7|751500.7|752509.2|751509.2|752519.3|751519.3|752500.7|751500.7|23
1641825170000|2022-01-10 14:32:50|752508.9|751508.9|752491.2|751491.2|752514.4|751514.4|752491.2|751491.2|20
1641825180000|2022-01-10 14:33:00|752496.1|751496.1|752629.2|751629.2|752859.2|751859.2|752496|751496|26
1641825190000|2022-01-10 14:33:10|752625.9|751625.9|752657.4|751657.4|752657.7|751657.7|752610.1|751610.1|26
1641825200000|2022-01-10 14:33:20|752658.7|751658.7|752597.8|751597.8|752692.8|751692.8|752593.6|751593.6|28
1641825210000|2022-01-10 14:33:30|752595.8|751595.8|752553.4|751553.4|752596.5|751596.5|752550.5|751550.5|22
1641825220000|2022-01-10 14:33:40|752551.6|751551.6|752452.3|751452.3|752552.3|751552.3|752443.5|751443.5|20
1641825230000|2022-01-10 14:33:50|752460.9|751460.9|752399.5|751399.5|752468.6|751468.6|752391.7|751391.7|27
1641825240000|2022-01-10 14:34:00|752400.1|751400.1|752509.5|751509.5|752515.9|751515.9|752374.6|751374.6|29
1641825250000|2022-01-10 14:34:10|752509.2|751509.2|752530.9|751530.9|752542.7|751542.7|752509.2|751509.2|25
1641825260000|2022-01-10 14:34:20|752525.5|751525.5|752567|751567|752589.4|751589.4|752525.5|751525.5|27
1641825270000|2022-01-10 14:34:30|752563.9|751563.9|752555.3|751555.3|752577.5|751577.5|752547|751547|25
1641825280000|2022-01-10 14:34:40|752554.1|751554.1|752595.8|751595.8|752595.8|751595.8|752537.8|751537.8|28
1641825290000|2022-01-10 14:34:50|752586.6|751586.6|752477.7|751477.7|752601.1|751601.1|752477.7|751477.7|27
1641825300000|2022-01-10 14:35:00|752475|751475|752439.5|751439.5|752582.5|751582.5|752435.7|751435.7|28
1641825310000|2022-01-10 14:35:10|752440.1|751440.1|752455.2|751455.2|752468.4|751468.4|752436.2|751436.2|26
1641825320000|2022-01-10 14:35:20|752458.2|751458.2|752423.6|751423.6|752465.8|751465.8|752401.6|751401.6|28
1641825330000|2022-01-10 14:35:30|752427.2|751427.2|752422.1|751422.1|752446.6|751446.6|752414.6|751414.6|25
1641825340000|2022-01-10 14:35:40|752409|751409|752355.1|751355.1|752439.9|751439.9|752355.1|751355.1|28
1641825350000|2022-01-10 14:35:50|752335|751335|752350.5|751350.5|752377.6|751377.6|752335|751335|29
1641825360000|2022-01-10 14:36:00|752349.4|751349.4|752495.1|751495.1|752890.3|751530.9|752349.4|750874.4|27
1641825370000|2022-01-10 14:36:10|752497.9|751497.9|752478.8|751478.8|752516.4|751516.4|752428|751428|28
1641825380000|2022-01-10 14:36:20|752490.5|751490.5|752512.3|751512.3|752988.3|751521.9|752437.9|750981.3|27
1641825390000|2022-01-10 14:36:30|752517.3|751517.3|752511.4|751511.4|753023.4|751534.8|752507.3|751022|24
1641825400000|2022-01-10 14:36:40|752509.9|751509.9|752509.5|751509.5|752518.3|751518.3|752491.5|751491.5|26
1641825410000|2022-01-10 14:36:50|752509.4|751509.4|752372.8|751372.8|752514.4|751514.4|752368.1|751368.1|23
1641825420000|2022-01-10 14:37:00|752380.3|751380.3|752367.6|751367.6|752874|751380.3|752348.3|750866|29
1641825430000|2022-01-10 14:37:10|752373.7|751373.7|752353.7|751353.7|752373.7|751373.7|752320.3|751320.3|32
1641825440000|2022-01-10 14:37:20|752359.8|751359.8|752506.5|751506.5|752517.4|751517.4|752359.8|751359.8|36
1641825450000|2022-01-10 14:37:30|752481.5|751481.5|752928.7|750928.7|752932.4|751481.5|752393.6|750920.5|33
1641825460000|2022-01-10 14:37:40|752917.7|750917.7|752926.2|750926.2|752940.8|751471.1|752428.2|750916.6|29
1641825470000|2022-01-10 14:37:50|752939.9|750939.9|752965.9|750965.9|753003.8|751503.4|752471.9|750939.9|29
1641825480000|2022-01-10 14:38:00|752961|750961|752490.5|751490.5|753026.6|751504.1|752480.9|750961|32
1641825490000|2022-01-10 14:38:10|752485.5|751485.5|752387.2|751387.2|753001.8|751510.1|752370.8|750987.3|33
1641825500000|2022-01-10 14:38:20|752388.5|751388.5|752380.6|751380.6|752925.3|751397.5|752373.6|750882.6|35
1641825510000|2022-01-10 14:38:30|752382.6|751382.6|752415|751415|752934.4|751436.1|752315.5|750864.8|37
1641825520000|2022-01-10 14:38:40|752427.5|751427.5|752411|751411|752946.1|751431.3|752396|750898.7|37
1641825530000|2022-01-10 14:38:50|752418.8|751418.8|752951.7|750951.7|752994.7|751507.4|752418.8|750928.2|36
1641825540000|2022-01-10 14:39:00|752954|750954|752938.4|750938.4|752963.5|750963.5|752925.8|750925.8|32
1641825550000|2022-01-10 14:39:10|752937.8|750937.8|752428.7|751428.7|752970.7|751489.7|752421.3|750937.2|34
1641825560000|2022-01-10 14:39:20|752425.3|751425.3|752410.9|751410.9|752425.3|751425.3|752340.4|751340.4|29
1641825570000|2022-01-10 14:39:30|752413.2|751413.2|752889|750889|752925.5|751437.1|752384.6|750875.6|37
1641825580000|2022-01-10 14:39:40|752891.5|750891.5|752337.1|751337.1|752906.4|751407.5|752337|750873.1|34
1641825590000|2022-01-10 14:39:50|752332|751332|752250|751250|752332|751332|752250|751250|34
1641825600000|2022-01-10 14:40:00|752250.5|751250.5|752245.7|751245.7|752281.1|751281.1|752245.7|751245.7|33
1641825610000|2022-01-10 14:40:10|752240.5|751240.5|752103.9|751103.9|752279.6|751279.6|752103.9|751103.9|32
1641825620000|2022-01-10 14:40:20|752115.8|751115.8|752180.2|751180.2|752180.8|751180.8|752113|751113|38
1641825630000|2022-01-10 14:40:30|752182.1|751182.1|752164.4|751164.4|752191.1|751191.1|752157.8|751157.8|32
1641825640000|2022-01-10 14:40:40|752165.9|751165.9|752205.7|751205.7|752205.7|751205.7|752165.9|751165.9|35
1641825650000|2022-01-10 14:40:50|752206.1|751206.1|752190.7|751190.7|752215.5|751215.5|752143.2|751143.2|36
1641825660000|2022-01-10 14:41:00|752186.4|751186.4|752139.7|751139.7|752186.4|751186.4|752134.3|751134.3|25
1641825670000|2022-01-10 14:41:10|752138.7|751138.7|752108.7|751108.7|752140|751140|752107.5|751107.5|29
1641825680000|2022-01-10 14:41:20|752111.6|751111.6|752071.5|751071.5|752120.7|751120.7|752071.5|751071.5|36
1641825690000|2022-01-10 14:41:30|752072|751072|751970.9|750970.9|752072.4|751072.4|751955.7|750955.7|37
1641825700000|2022-01-10 14:41:40|751969.1|750969.1|751930.1|750930.1|751972.7|750972.7|751910.4|750910.4|30
1641825710000|2022-01-10 14:41:50|751923.8|750923.8|752001.7|751001.7|752032.8|751032.8|751920.4|750920.4|37
1641825720000|2022-01-10 14:42:00|751998.6|750998.6|751971.6|750971.6|752008.7|751008.7|751966.3|750966.3|30
1641825730000|2022-01-10 14:42:10|751969.2|750969.2|752098.5|751098.5|752136.6|751136.6|751963.1|750963.1|38
1641825740000|2022-01-10 14:42:20|752092.2|751092.2|752110.3|751110.3|752119.2|751119.2|752091.8|751091.8|30
1641825750000|2022-01-10 14:42:30|752111.1|751111.1|752124.4|751124.4|752141.4|751141.4|752111.1|751111.1|29
1641825760000|2022-01-10 14:42:40|752122.4|751122.4|752139.8|751139.8|752146|751146|752119.8|751119.8|34
1641825770000|2022-01-10 14:42:50|752138.4|751138.4|752115.7|751115.7|752148|751148|752105.8|751105.8|32
1641825780000|2022-01-10 14:43:00|752117.2|751117.2|752140.2|751140.2|752148.5|751148.5|752117.2|751117.2|25
1641825790000|2022-01-10 14:43:10|752142|751142|752178.8|751178.8|752185.9|751185.9|752141.1|751141.1|28
1641825800000|2022-01-10 14:43:20|752173.5|751173.5|752155.9|751155.9|752178.9|751178.9|752141.5|751141.5|32
1641825810000|2022-01-10 14:43:30|752155.2|751155.2|752135.7|751135.7|752161.5|751161.5|752126.3|751126.3|30
1641825820000|2022-01-10 14:43:40|752135.1|751135.1|752128.3|751128.3|752215.1|751215.1|752119.8|751119.8|28
1641825830000|2022-01-10 14:43:50|752129.6|751129.6|752155.2|751155.2|752172|751172|752128.9|751128.9|33
1641825840000|2022-01-10 14:44:00|752169.3|751169.3|752184.1|751184.1|752231.7|751231.7|752144.7|751144.7|35
1641825850000|2022-01-10 14:44:10|752212|751212|752121.9|751121.9|752212|751212|752114.9|751114.9|24
1641825860000|2022-01-10 14:44:20|752118.5|751118.5|752130.7|751130.7|752135.3|751135.3|752116.7|751116.7|32
1641825870000|2022-01-10 14:44:30|752129.6|751129.6|752089.2|751089.2|752160.5|751160.5|752089.2|751089.2|30
1641825880000|2022-01-10 14:44:40|752090.1|751090.1|752115.2|751115.2|752122.4|751122.4|752036|751036|34
1641825890000|2022-01-10 14:44:50|752112.4|751112.4|752144.2|751144.2|752167|751167|752110.9|751110.9|28
1641825900000|2022-01-10 14:45:00|752158.8|751158.8|752214.2|751214.2|752234.6|751234.6|752151.1|751151.1|35
1641825910000|2022-01-10 14:45:10|752211.3|751211.3|752120.9|751120.9|752211.3|751211.3|752103.6|751103.6|30
1641825920000|2022-01-10 14:45:20|752111.2|751111.2|752115.6|751115.6|752123.4|751123.4|752102.7|751102.7|25
1641825930000|2022-01-10 14:45:30|752107.2|751107.2|752098.3|751098.3|752126.7|751126.7|752083.3|751083.3|36
1641825940000|2022-01-10 14:45:40|752102.1|751102.1|752156.7|751156.7|752156.7|751156.7|752094.7|751094.7|38
1641825950000|2022-01-10 14:45:50|752163.9|751163.9|752153.6|751153.6|752163.9|751163.9|752111.7|751111.7|39
1641825960000|2022-01-10 14:46:00|752138.9|751138.9|752118.6|751118.6|752144.9|751144.9|752118.6|751118.6|37
1641825970000|2022-01-10 14:46:10|752132|751132|752079.2|751079.2|752143.6|751143.6|752073.4|751073.4|33
1641825980000|2022-01-10 14:46:20|752079.4|751079.4|752044.7|751044.7|752079.4|751079.4|751974.4|750974.4|37
1641825990000|2022-01-10 14:46:30|752045.5|751045.5|752070.1|751070.1|752084.2|751084.2|752037.7|751037.7|37
1641826000000|2022-01-10 14:46:40|752066.7|751066.7|752083.9|751083.9|752086.6|751086.6|752046.1|751046.1|38
1641826010000|2022-01-10 14:46:50|752072.6|751072.6|752098.3|751098.3|752108.7|751108.7|752063.4|751063.4|33
1641826020000|2022-01-10 14:47:00|752105.3|751105.3|751989.2|750989.2|752121.6|751121.6|751989.2|750989.2|35
1641826030000|2022-01-10 14:47:10|751987.3|750987.3|752029.3|751029.3|752066.2|751066.2|751951.5|750951.5|34
1641826040000|2022-01-10 14:47:20|752028.8|751028.8|752077|751077|752088.7|751088.7|752026.5|751026.5|32
1641826050000|2022-01-10 14:47:30|752063.5|751063.5|752075.1|751075.1|752085.2|751085.2|752055.2|751055.2|34
1641826060000|2022-01-10 14:47:40|752075.8|751075.8|752074.6|751074.6|752099|751099|752074.6|751074.6|28
1641826070000|2022-01-10 14:47:50|752070.1|751070.1|752103.2|751103.2|752103.2|751103.2|752060.6|751060.6|34
1641826080000|2022-01-10 14:48:00|752098.3|751098.3|752068|751068|752122.4|751122.4|752060.8|751060.8|33
1641826090000|2022-01-10 14:48:10|752067.7|751067.7|751975.8|750975.8|752112.1|751112.1|751975.8|750975.8|30
1641826100000|2022-01-10 14:48:20|751978.7|750978.7|751949.9|750949.9|751978.8|750978.8|751949.9|750949.9|26
1641826110000|2022-01-10 14:48:30|751941.9|750941.9|752002.1|751002.1|752064.9|751064.9|751927.7|750927.7|33
1641826120000|2022-01-10 14:48:40|752003.5|751003.5|751958.2|750958.2|752003.5|751003.5|751935.7|750935.7|30
1641826130000|2022-01-10 14:48:50|751959.8|750959.8|751976.6|750976.6|751985.2|750985.2|751956.3|750956.3|33
1641826140000|2022-01-10 14:49:00|751976.1|750976.1|751880.9|750880.9|752031.6|751031.6|751861.7|750861.7|37
1641826150000|2022-01-10 14:49:10|751882|750882|751857|750857|751882|750882|751857|750857|33
1641826160000|2022-01-10 14:49:20|751842.4|750842.4|751872|750872|751882.1|750882.1|751842.2|750842.2|28
1641826170000|2022-01-10 14:49:30|751876|750876|751905.4|750905.4|751917.7|750917.7|751870.7|750870.7|32
1641826180000|2022-01-10 14:49:40|751909.9|750909.9|751905.2|750905.2|751909.9|750909.9|751904.4|750904.4|28
1641826190000|2022-01-10 14:49:50|751907.3|750907.3|751906.7|750906.7|751913.8|750913.8|751897.7|750897.7|27
1641826200000|2022-01-10 14:50:00|751906.6|750906.6|751869.2|750869.2|751907.5|750907.5|751868.5|750868.5|27
1641826210000|2022-01-10 14:50:10|751870.8|750870.8|751876.6|750876.6|751897.1|750897.1|751870.8|750870.8|31
1641826220000|2022-01-10 14:50:20|751878|750878|751844.1|750844.1|751879.3|750879.3|751844.1|750844.1|22
1641826230000|2022-01-10 14:50:30|751839.9|750839.9|751863.3|750863.3|751863.3|750863.3|751839.9|750839.9|35
1641826240000|2022-01-10 14:50:40|751864.9|750864.9|751874|750874|751892.6|750892.6|751862.3|750862.3|28
1641826250000|2022-01-10 14:50:50|751877|750877|751865.2|750865.2|751879.6|750879.6|751860.7|750860.7|23
1641826260000|2022-01-10 14:51:00|751865|750865|751879.7|750879.7|751918.4|750918.4|751865|750865|33
1641826270000|2022-01-10 14:51:10|751884|750884|751854.1|750854.1|751888.8|750888.8|751842.5|750842.5|37
1641826280000|2022-01-10 14:51:20|751857.7|750857.7|751980|750980|752012.7|751012.7|751845.1|750845.1|27
1641826290000|2022-01-10 14:51:30|751978.5|750978.5|751981.2|750981.2|751995.8|750995.8|751978.5|750978.5|20
1641826300000|2022-01-10 14:51:40|751978.3|750978.3|752051.4|751051.4|752057.1|751057.1|751969|750969|36
1641826310000|2022-01-10 14:51:50|752053.2|751053.2|751991.4|750991.4|752060|751060|751988.1|750988.1|23
1641826320000|2022-01-10 14:52:00|751988.6|750988.6|751994.6|750994.6|752014.4|751014.4|751957.1|750957.1|32
1641826330000|2022-01-10 14:52:10|752016|751016|752112.5|751112.5|752130.5|751130.5|752016|751016|34
1641826340000|2022-01-10 14:52:20|752118.4|751118.4|752102.5|751102.5|752129.6|751129.6|752098.7|751098.7|28
1641826350000|2022-01-10 14:52:30|752103.9|751103.9|752128.1|751128.1|752162.8|751162.8|752082|751082|34
1641826360000|2022-01-10 14:52:40|752136.4|751136.4|752136|751136|752154.2|751154.2|752098.5|751098.5|33
1641826370000|2022-01-10 14:52:50|752123.7|751123.7|752145.7|751145.7|752154.1|751154.1|752112.1|751112.1|34
1641826380000|2022-01-10 14:53:00|752163.5|751163.5|752182.1|751182.1|752217|751217|752159.4|751159.4|33
1641826390000|2022-01-10 14:53:10|752185.9|751185.9|752228|751228|752242.7|751242.7|752185.9|751185.9|33
1641826400000|2022-01-10 14:53:20|752228.6|751228.6|752235|751235|752269.1|751269.1|752224.6|751224.6|26
1641826410000|2022-01-10 14:53:30|752240.8|751240.8|752313.5|751313.5|752343|751343|752240.8|751240.8|33
1641826420000|2022-01-10 14:53:40|752313.6|751313.6|752344.2|751344.2|752347.4|751347.4|752242.3|751242.3|33
1641826430000|2022-01-10 14:53:50|752340.5|751340.5|752359.5|751359.5|752367.2|751367.2|752340.5|751340.5|28
1641826440000|2022-01-10 14:54:00|752358|751358|752374.4|751374.4|752405.4|751405.4|752358|751358|37
1641826450000|2022-01-10 14:54:10|752379.4|751379.4|752439.1|751439.1|752442.3|751442.3|752379.4|751379.4|32
1641826460000|2022-01-10 14:54:20|752432.4|751432.4|752441.1|751441.1|752447|751447|752401.4|751401.4|35
1641826470000|2022-01-10 14:54:30|752437.6|751437.6|752455.4|751455.4|752487.3|751487.3|752437.6|751437.6|30
1641826480000|2022-01-10 14:54:40|752453.1|751453.1|752405.7|751405.7|752477.3|751477.3|752398|751398|29
1641826490000|2022-01-10 14:54:50|752423.1|751423.1|752471.1|751471.1|752471.1|751471.1|752404.2|751404.2|30
1641826500000|2022-01-10 14:55:00|752466.8|751466.8|752493|751493|752507.5|751507.5|752466.8|751466.8|39
1641826510000|2022-01-10 14:55:10|752505.4|751505.4|752503.7|751503.7|752511.3|751511.3|752480.8|751480.8|25
1641826520000|2022-01-10 14:55:20|752502.4|751502.4|752502.9|751502.9|752526.2|751526.2|752486|751486|32
1641826530000|2022-01-10 14:55:30|752506|751506|752559|751559|752570.5|751570.5|752450.4|751450.4|31
1641826540000|2022-01-10 14:55:40|752552.4|751552.4|752569.8|751569.8|752596.7|751596.7|752551.7|751551.7|26
1641826550000|2022-01-10 14:55:50|752565.5|751565.5|752569.8|751569.8|752595.3|751595.3|752556.8|751556.8|27
1641826560000|2022-01-10 14:56:00|752570.2|751570.2|752553.3|751553.3|752571.1|751571.1|752541.3|751541.3|36
1641826570000|2022-01-10 14:56:10|752554.8|751554.8|752579|751579|752673.8|751673.8|752540.4|751540.4|36
1641826580000|2022-01-10 14:56:20|752584.2|751584.2|752515.9|751515.9|752585|751585|752485|751485|31
1641826590000|2022-01-10 14:56:30|752514.7|751514.7|752615.8|751615.8|752615.8|751615.8|752512.8|751512.8|33
1641826600000|2022-01-10 14:56:40|752645|751645|752641.2|751641.2|752674.1|751674.1|752620.8|751620.8|30
1641826610000|2022-01-10 14:56:50|752637.9|751637.9|752705.1|751705.1|752756.3|751756.3|752637.9|751637.9|30
1641826620000|2022-01-10 14:57:00|752712.6|751712.6|752716.9|751716.9|752747.6|751747.6|752675|751675|36
1641826630000|2022-01-10 14:57:10|752684.2|751684.2|752719.2|751719.2|752728.4|751728.4|752684.2|751684.2|31
1641826640000|2022-01-10 14:57:20|752712|751712|752762.8|751762.8|752778.5|751778.5|752683.2|751683.2|33
1641826650000|2022-01-10 14:57:30|752765|751765|752751.9|751751.9|752766.9|751766.9|752751|751751|26
1641826660000|2022-01-10 14:57:40|752747|751747|752741.5|751741.5|752758.7|751758.7|752741.5|751741.5|28
1641826670000|2022-01-10 14:57:50|752743|751743|752750.7|751750.7|752752.4|751752.4|752737.3|751737.3|21
1641826680000|2022-01-10 14:58:00|752752.8|751752.8|752805.1|751805.1|752805.1|751805.1|752746.1|751746.1|24
1641826690000|2022-01-10 14:58:10|752807.3|751807.3|752799.2|751799.2|752809.3|751809.3|752783.9|751783.9|25
1641826700000|2022-01-10 14:58:20|752792|751792|752798.6|751798.6|752807.2|751807.2|752761.7|751761.7|36
1641826710000|2022-01-10 14:58:30|752796.2|751796.2|752776.7|751776.7|752808.2|751808.2|752776.7|751776.7|26
1641826720000|2022-01-10 14:58:40|752787|751787|752770.4|751770.4|752788.8|751788.8|752761.3|751761.3|24
1641826730000|2022-01-10 14:58:50|752766.8|751766.8|752767.1|751767.1|752783.7|751783.7|752764.1|751764.1|32
1641826740000|2022-01-10 14:59:00|752761.1|751761.1|752740.5|751740.5|752762.3|751762.3|752735.6|751735.6|27
1641826750000|2022-01-10 14:59:10|752734.6|751734.6|752583.6|751583.6|752735.7|751735.7|752564.6|751564.6|36
1641826760000|2022-01-10 14:59:20|752572.7|751572.7|752604.4|751604.4|752613.8|751613.8|752572.3|751572.3|37
1641826770000|2022-01-10 14:59:30|752602.5|751602.5|752547.9|751547.9|752618.2|751618.2|752546.7|751546.7|36
1641826780000|2022-01-10 14:59:40|752545|751545|752598.1|751598.1|752627.4|751627.4|752545|751545|36
1641826790000|2022-01-10 14:59:50|752632.8|751632.8|752625.9|751625.9|753136.4|751644.2|752603.5|751130.4|36
1641826800000|2022-01-10 15:00:00|752638.1|751638.1|752667.3|751667.3|752685.7|751685.7|752637|751637|37
1641826810000|2022-01-10 15:00:10|752671.4|751671.4|752715.7|751715.7|752724.5|751724.5|752671.4|751671.4|27
1641826820000|2022-01-10 15:00:20|752717.9|751717.9|752806.2|751806.2|752818.7|751818.7|752717.3|751717.3|27
1641826830000|2022-01-10 15:00:30|752807.3|751807.3|752840.7|751840.7|752858.2|751858.2|752801.7|751801.7|36
1641826840000|2022-01-10 15:00:40|752841.1|751841.1|752940.2|751940.2|752954.3|751954.3|752841.1|751841.1|33
1641826850000|2022-01-10 15:00:50|752940.1|751940.1|752914.6|751914.6|752940.1|751940.1|752864.5|751864.5|39
1641826860000|2022-01-10 15:01:00|752911.3|751911.3|753051.9|752051.9|753168.3|752168.3|752905|751905|40
1641826870000|2022-01-10 15:01:10|753048.2|752048.2|753145.6|752145.6|753256.1|752256.1|753048.2|752048.2|40
1641826880000|2022-01-10 15:01:20|753139.9|752139.9|753146.2|752146.2|753173.3|752173.3|753057.5|752057.5|40
1641826890000|2022-01-10 15:01:30|753138.3|752138.3|753174.5|752174.5|753186.6|752186.6|753135.6|752135.6|24
1641826900000|2022-01-10 15:01:40|753159.7|752159.7|753184.6|752184.6|753204.9|752204.9|753147|752147|30
1641826910000|2022-01-10 15:01:50|753172.6|752172.6|753258.1|752258.1|753275.5|752275.5|753128.8|752128.8|37
1641826920000|2022-01-10 15:02:00|753263.8|752263.8|753143.9|752143.9|753782.1|752298.9|753137.7|751778.1|38
1641826930000|2022-01-10 15:02:10|753167.2|752167.2|753590.2|751590.2|753620.9|752171.9|753154.3|751580.6|33
1641826940000|2022-01-10 15:02:20|753589.4|751589.4|753587|751587|753619.4|751619.4|753575.4|751575.4|32
1641826950000|2022-01-10 15:02:30|753587.3|751587.3|753200|752200|753616.7|752201|753093.8|751570.9|37
1641826960000|2022-01-10 15:02:40|753196|752196|753267.2|752267.2|753274.1|752274.1|753196|752196|36
1641826970000|2022-01-10 15:02:50|753270.6|752270.6|753300.6|752300.6|753300.6|752300.6|753247.2|752247.2|32
1641826980000|2022-01-10 15:03:00|753309.3|752309.3|753415.5|752415.5|753431.2|752431.2|753301.1|752301.1|36
1641826990000|2022-01-10 15:03:10|753411.4|752411.4|753786.9|751786.9|753786.9|752411.4|753207.4|751781.2|38
1641827000000|2022-01-10 15:03:20|753782.5|751782.5|753471.9|752471.9|753827.2|752483.6|753220.2|751781.1|37
1641827010000|2022-01-10 15:03:30|753474.1|752474.1|753527.2|752527.2|753540.5|752540.5|753474.1|752474.1|35
1641827020000|2022-01-10 15:03:40|753532.5|752532.5|753948.6|751948.6|754008|752532.5|753493.1|751938.6|36
1641827030000|2022-01-10 15:03:50|753944|751944|753454.5|752454.5|753951.5|752456.5|753432.5|751933.9|32
1641827040000|2022-01-10 15:04:00|753437.5|752437.5|753505.6|752505.6|753993|752514|753437.5|751989.3|38
1641827050000|2022-01-10 15:04:10|753508.7|752508.7|753293.3|752293.3|753508.7|752508.7|753255|752255|40
1641827060000|2022-01-10 15:04:20|753296.2|752296.2|753211.5|752211.5|753685.5|752301.9|753203.8|751685.5|35
1641827070000|2022-01-10 15:04:30|753219.1|752219.1|753205.5|752205.5|753719|752332.7|753161.9|751692|38
1641827080000|2022-01-10 15:04:40|753202.9|752202.9|753761|751761|753773.5|752246.5|753200.4|751715.5|32
1641827090000|2022-01-10 15:04:50|753760.9|751760.9|753159.8|752159.8|753763|752185.5|753159.8|751730.2|29
1641827100000|2022-01-10 15:05:00|753154.3|752154.3|753003|752003|753572.8|752182.8|753003|751567.6|36
1641827110000|2022-01-10 15:05:10|753431.6|751431.6|753480.1|751480.1|753482.9|751973.9|752948.7|751426.5|37
1641827120000|2022-01-10 15:05:20|753478.3|751478.3|752967.1|751967.1|753528.7|752013|752966.3|751476.9|36
1641827130000|2022-01-10 15:05:30|752972.5|751972.5|752812.6|751812.6|753313.1|751972.5|752811.7|751313.1|34
1641827140000|2022-01-10 15:05:40|752813.7|751813.7|753310.2|751310.2|753316|751813.7|752765.4|751274.6|37
1641827150000|2022-01-10 15:05:50|753310.6|751310.6|752824.1|751824.1|753311.4|751837.7|752793|751304.5|34
1641827160000|2022-01-10 15:06:00|752813.8|751813.8|752891.9|751891.9|753387.4|751911.5|752813.8|751368.4|38
1641827170000|2022-01-10 15:06:10|752894.2|751894.2|752672.8|751672.8|753309.1|751894.2|752670.1|751299.3|37
1641827180000|2022-01-10 15:06:20|752674.3|751674.3|752647.8|751647.8|752674.3|751674.3|752633.2|751633.2|36
1641827190000|2022-01-10 15:06:30|752636.2|751636.2|752644.1|751644.1|752659.5|751659.5|752636.2|751636.2|33
1641827200000|2022-01-10 15:06:40|752651.3|751651.3|752654.9|751654.9|752667.9|751667.9|752633.8|751633.8|29
1641827210000|2022-01-10 15:06:50|752649.3|751649.3|752886.7|750886.7|752886.7|751721.5|752427.7|750886.7|34
1641827220000|2022-01-10 15:07:00|752880.7|750880.7|752417.1|751417.1|752906.5|751421.9|752396.5|750867.6|38
1641827230000|2022-01-10 15:07:10|752414|751414|752426.4|751426.4|752444.4|751444.4|752407.9|751407.9|35
1641827240000|2022-01-10 15:07:20|752426.3|751426.3|752966.5|750966.5|752973.3|751481.1|752342.5|750958.3|37
1641827250000|2022-01-10 15:07:30|752967.2|750967.2|752880.3|750880.3|752978.4|750978.4|752876|750876|34
1641827260000|2022-01-10 15:07:40|752886.8|750886.8|752981|750981|752988.7|751469.8|752469.8|750878|38
1641827270000|2022-01-10 15:07:50|752978.8|750978.8|752913.8|750913.8|752987.3|750987.3|752888.4|750888.4|38
1641827280000|2022-01-10 15:08:00|752907.1|750907.1|752937|750937|752945.7|751375.4|752375.4|750868.2|37
1641827290000|2022-01-10 15:08:10|752869.5|750869.5|752433|751433|752959.1|751433|752368.9|750858.2|40
1641827300000|2022-01-10 15:08:20|752432.5|751432.5|752429.4|751429.4|752977|751462.5|752396|750917.8|40
1641827310000|2022-01-10 15:08:30|752424.1|751424.1|752382.7|751382.7|752952.3|751460.1|752379.7|750906.2|35
1641827320000|2022-01-10 15:08:40|752393.8|751393.8|752892.1|750892.1|752910.3|751417.6|752379.6|750881|33
1641827330000|2022-01-10 15:08:50|752886.8|750886.8|752409.5|751409.5|752909.9|751422.8|752380.7|750886.8|30
1641827340000|2022-01-10 15:09:00|752405.7|751405.7|752936.7|750936.7|752945.9|751443.3|752373.7|750925.2|34
1641827350000|2022-01-10 15:09:10|752935|750935|752485.5|751485.5|752946.4|751496.6|752448.1|750934|38
1641827360000|2022-01-10 15:09:20|752485.6|751485.6|752975.5|750975.5|752975.5|751514.5|752475.8|750960.3|36
1641827370000|2022-01-10 15:09:30|752976.5|750976.5|752367.8|751367.8|752981.6|751481.3|752340.8|750976.5|34
1641827380000|2022-01-10 15:09:40|752362.8|751362.8|752374.2|751374.2|752391.8|751391.8|752362.8|751362.8|23
1641827390000|2022-01-10 15:09:50|752373.8|751373.8|752521.2|751521.2|752529.5|751529.5|752373.8|751373.8|38
1641827400000|2022-01-10 15:10:00|752531.7|751531.7|752519.9|751519.9|752630.9|751630.9|752498.1|751498.1|39
1641827410000|2022-01-10 15:10:10|752504.7|751504.7|752485.3|751485.3|752998.1|751527.3|752423.9|750926.3|34
1641827420000|2022-01-10 15:10:20|752492.5|751492.5|752484.7|751484.7|752496.6|751496.6|752462.1|751462.1|39
1641827430000|2022-01-10 15:10:30|752494.5|751494.5|752458.7|751458.7|752494.5|751494.5|752452.4|751452.4|32
1641827440000|2022-01-10 15:10:40|752460.2|751460.2|752550.5|751550.5|752552.9|751552.9|752453|751453|31
1641827450000|2022-01-10 15:10:50|752538.8|751538.8|752632.3|751632.3|752632.3|751632.3|752538.8|751538.8|37
1641827460000|2022-01-10 15:11:00|752622.8|751622.8|752600.5|751600.5|752705.3|751705.3|752591.6|751591.6|33
1641827470000|2022-01-10 15:11:10|752604.4|751604.4|753130.4|751130.4|753141.1|751710.6|752602|751120.2|39
1641827480000|2022-01-10 15:11:20|753125.4|751125.4|753039.1|751039.1|753125.4|751636|752540.4|751034.8|40
1641827490000|2022-01-10 15:11:30|753038.4|751038.4|753016.8|751016.8|753081.3|751081.3|753016.8|751016.8|35
1641827500000|2022-01-10 15:11:40|753023.8|751023.8|752959|750959|753023.8|751023.8|752938.1|750938.1|35
1641827510000|2022-01-10 15:11:50|752958.7|750958.7|752506.3|751506.3|752962.2|751528.3|752475.7|750958.7|31
1641827520000|2022-01-10 15:12:00|752505.9|751505.9|752531.7|751531.7|752616.8|751616.8|752495.2|751495.2|38
1641827530000|2022-01-10 15:12:10|752532.5|751532.5|752645.5|751645.5|752645.5|751645.5|752471.1|751471.1|38
1641827540000|2022-01-10 15:12:20|752577.4|751577.4|752652.3|751652.3|753144.2|751662.3|752577.4|751089.8|37
1641827550000|2022-01-10 15:12:30|752657|751657|752442|751442|753152.7|751676.7|752428|751150.3|34
1641827560000|2022-01-10 15:12:40|752445.8|751445.8|752374.5|751374.5|752941.8|751455.7|752374.5|750927.6|29
1641827570000|2022-01-10 15:12:50|752389.8|751389.8|752351.7|751351.7|752389.8|751389.8|752349.7|751349.7|32
1641827580000|2022-01-10 15:13:00|752363.9|751363.9|752367.2|751367.2|752368.6|751368.6|752355.3|751355.3|34
1641827590000|2022-01-10 15:13:10|752366.3|751366.3|752399.3|751399.3|752403.2|751403.2|752336.2|751336.2|35
1641827600000|2022-01-10 15:13:20|752401.8|751401.8|752404.2|751404.2|752417.9|751417.9|752393.7|751393.7|37
1641827610000|2022-01-10 15:13:30|752433.8|751433.8|752362.4|751362.4|752446.3|751446.3|752362.2|751362.2|38
1641827620000|2022-01-10 15:13:40|752363.9|751363.9|752335.8|751335.8|752373.3|751373.3|752327.7|751327.7|34
1641827630000|2022-01-10 15:13:50|752337.9|751337.9|752336.5|751336.5|752346.1|751346.1|752329|751329|35
1641827640000|2022-01-10 15:14:00|752338.7|751338.7|752419.6|751419.6|752421.4|751421.4|752301|751301|36
1641827650000|2022-01-10 15:14:10|752410|751410|752473.3|751473.3|752477.7|751477.7|752410|751410|37
1641827660000|2022-01-10 15:14:20|752472.7|751472.7|752503.9|751503.9|752511.1|751511.1|752471.3|751471.3|33
1641827670000|2022-01-10 15:14:30|752504.5|751504.5|752467.2|751467.2|752509.7|751509.7|752457.8|751457.8|31
1641827680000|2022-01-10 15:14:40|752465.4|751465.4|752445.7|751445.7|752468.4|751468.4|752443.8|751443.8|28
1641827690000|2022-01-10 15:14:50|752446|751446|752458|751458|752463.3|751463.3|752443.6|751443.6|28
1641827700000|2022-01-10 15:15:00|752460|751460|752458.6|751458.6|752474.8|751474.8|752458.6|751458.6|34
1641827710000|2022-01-10 15:15:10|752493.5|751493.5|752436.2|751436.2|752496.1|751496.1|752429|751429|31
1641827720000|2022-01-10 15:15:20|752438.9|751438.9|752422.8|751422.8|752438.9|751438.9|752411.9|751411.9|32
1641827730000|2022-01-10 15:15:30|752422.4|751422.4|752391.9|751391.9|752427|751427|752391.9|751391.9|31
1641827740000|2022-01-10 15:15:40|752390.7|751390.7|752425.5|751425.5|752425.5|751425.5|752390.4|751390.4|28
1641827750000|2022-01-10 15:15:50|752415.3|751415.3|752456.6|751456.6|752462.3|751462.3|752412.8|751412.8|23
1641827760000|2022-01-10 15:16:00|752458.4|751458.4|752484.6|751484.6|752492.9|751492.9|752450|751450|35
1641827770000|2022-01-10 15:16:10|752488.2|751488.2|752494.4|751494.4|752501|751501|752486.6|751486.6|27
1641827780000|2022-01-10 15:16:20|752494.7|751494.7|752484.2|751484.2|752501.8|751501.8|752469.3|751469.3|35
1641827790000|2022-01-10 15:16:30|752494.1|751494.1|752440.9|751440.9|752494.1|751494.1|752423.4|751423.4|29
1641827800000|2022-01-10 15:16:40|752437.6|751437.6|752428|751428|752447.6|751447.6|752428|751428|27
1641827810000|2022-01-10 15:16:50|752441.7|751441.7|752436.4|751436.4|752441.7|751441.7|752424.6|751424.6|19
1641827820000|2022-01-10 15:17:00|752435.4|751435.4|752427.5|751427.5|752437.6|751437.6|752425.5|751425.5|34
1641827830000|2022-01-10 15:17:10|752435.3|751435.3|752383.3|751383.3|752443.1|751443.1|752373.1|751373.1|29
1641827840000|2022-01-10 15:17:20|752379.2|751379.2|752455.3|751455.3|752457.9|751457.9|752379.2|751379.2|36
1641827850000|2022-01-10 15:17:30|752456.1|751456.1|752414.8|751414.8|752458.4|751458.4|752404.7|751404.7|36
1641827860000|2022-01-10 15:17:40|752415.4|751415.4|752416.5|751416.5|752432.6|751432.6|752415.4|751415.4|34
1641827870000|2022-01-10 15:17:50|752415.7|751415.7|752343.2|751343.2|752423.8|751423.8|752340|751340|36
1641827880000|2022-01-10 15:18:00|752354.3|751354.3|752424.3|751424.3|752424.3|751424.3|752340.5|751340.5|37
1641827890000|2022-01-10 15:18:10|752429.7|751429.7|752430.3|751430.3|752466.5|751466.5|752422.5|751422.5|35
1641827900000|2022-01-10 15:18:20|752426.3|751426.3|752414.3|751414.3|752433.1|751433.1|752397.9|751397.9|39
1641827910000|2022-01-10 15:18:30|752414.9|751414.9|752422.8|751422.8|752422.8|751422.8|752400.1|751400.1|38
1641827920000|2022-01-10 15:18:40|752427|751427|752433.1|751433.1|752435.3|751435.3|752424.8|751424.8|35
1641827930000|2022-01-10 15:18:50|752432.5|751432.5|752368.8|751368.8|752435.1|751435.1|752351.9|751351.9|32
1641827940000|2022-01-10 15:19:00|752369.8|751369.8|752357.8|751357.8|752369.8|751369.8|752340.5|751340.5|37
1641827950000|2022-01-10 15:19:10|752366.5|751366.5|752394.3|751394.3|752394.3|751394.3|752361.9|751361.9|36
1641827960000|2022-01-10 15:19:20|752393.7|751393.7|752401.1|751401.1|752408.8|751408.8|752391|751391|28
1641827970000|2022-01-10 15:19:30|752454.5|751454.5|752448.1|751448.1|752454.5|751454.5|752439.7|751439.7|26
1641827980000|2022-01-10 15:19:40|752449.2|751449.2|752449|751449|752458.7|751458.7|752447.4|751447.4|31
1641827990000|2022-01-10 15:19:50|752449.1|751449.1|752448.9|751448.9|752483|751483|752445.6|751445.6|27
1641828000000|2022-01-10 15:20:00|752449.3|751449.3|752431.6|751431.6|752455.7|751455.7|752420|751420|30
1641828010000|2022-01-10 15:20:10|752429.7|751429.7|752358.4|751358.4|752438.1|751438.1|752345.6|751345.6|22
1641828020000|2022-01-10 15:20:20|752350.9|751350.9|752377.2|751377.2|752377.2|751377.2|752330|751330|35
1641828030000|2022-01-10 15:20:30|752373.4|751373.4|752291.8|751291.8|752376.4|751376.4|752284|751284|27
1641828040000|2022-01-10 15:20:40|752289.7|751289.7|752172.8|751172.8|752291.8|751291.8|752172.8|751172.8|28
1641828050000|2022-01-10 15:20:50|752130.4|751130.4|752158.2|751158.2|752165.5|751165.5|752111.9|751111.9|38
1641828060000|2022-01-10 15:21:00|752160.9|751160.9|752189.9|751189.9|752192.7|751192.7|752156.5|751156.5|38
1641828070000|2022-01-10 15:21:10|752189.5|751189.5|752189.8|750189.8|752602.5|751204.1|751664.7|750187.8|35
1641828080000|2022-01-10 15:21:20|752190.5|750190.5|752246.6|750246.6|752281.7|750281.7|752190.2|750190.2|39
1641828090000|2022-01-10 15:21:30|752281.2|750281.2|752349.4|750349.4|752356.1|750777.9|751777.9|750258.7|38
1641828100000|2022-01-10 15:21:40|752343.9|750343.9|752337.5|750337.5|752367.4|750367.4|752320.8|750320.8|33
1641828110000|2022-01-10 15:21:50|752342|750342|752331|750331|752342|750342|752293.9|750293.9|34
1641828120000|2022-01-10 15:22:00|752322.7|750322.7|751896.7|750896.7|752348.7|750934.5|751842.9|750320.4|39
1641828130000|2022-01-10 15:22:10|751907.7|750907.7|751894.6|750894.6|751907.7|750907.7|751890.8|750890.8|36
1641828140000|2022-01-10 15:22:20|751894.2|750894.2|751908.8|750908.8|751938.7|750938.7|751894|750894|35
1641828150000|2022-01-10 15:22:30|751903.4|750903.4|751912.7|750912.7|752404.6|750917.2|751898.9|750395|29
1641828160000|2022-01-10 15:22:40|751908.7|750908.7|751893.2|750893.2|751914.6|750914.6|751884.2|750884.2|27
1641828170000|2022-01-10 15:22:50|751897.9|750897.9|751887.5|750887.5|751909.3|750909.3|751873.1|750873.1|33
1641828180000|2022-01-10 15:23:00|751885.3|750885.3|751920.2|750920.2|751925|750925|751881.4|750881.4|36
1641828190000|2022-01-10 15:23:10|751920.7|750920.7|751927.5|750927.5|751931.2|750931.2|751920.7|750920.7|33
1641828200000|2022-01-10 15:23:20|751925.8|750925.8|751985.2|750985.2|751998|750998|751925.8|750925.8|37
1641828210000|2022-01-10 15:23:30|751990.7|750990.7|751976|750976|752010.8|751010.8|751965.5|750965.5|32
1641828220000|2022-01-10 15:23:40|751976.4|750976.4|751978.8|750978.8|752034.8|751034.8|751921.4|750921.4|36
1641828230000|2022-01-10 15:23:50|751973.4|750973.4|751973.2|750973.2|751976|750976|751955.5|750955.5|35
1641828240000|2022-01-10 15:24:00|751973.7|750973.7|751983.9|750983.9|752021.3|751021.3|751967.8|750967.8|38
1641828250000|2022-01-10 15:24:10|751979|750979|751932.3|750932.3|751984.2|750984.2|751923.5|750923.5|40
1641828260000|2022-01-10 15:24:20|751931.4|750931.4|751859|750859|751937.6|750937.6|751856.4|750856.4|31
1641828270000|2022-01-10 15:24:30|751858.2|750858.2|751813.3|750813.3|752326.8|750862.7|751800.6|750316.8|31
1641828280000|2022-01-10 15:24:40|751815.7|750815.7|751822|750822|751830.5|750830.5|751790.2|750790.2|29
1641828290000|2022-01-10 15:24:50|751824.1|750824.1|751869.3|750869.3|751881.7|750881.7|751817.9|750817.9|34
1641828300000|2022-01-10 15:25:00|751903.4|750903.4|751941.6|750941.6|751982.8|750982.8|751903.4|750903.4|37
1641828310000|2022-01-10 15:25:10|751951.6|750951.6|751891.9|750891.9|751951.6|750951.6|751887.8|750887.8|34
1641828320000|2022-01-10 15:25:20|751889|750889|751906.1|750906.1|751913.9|750913.9|751889|750889|28
1641828330000|2022-01-10 15:25:30|751908.4|750908.4|751840.6|750840.6|751908.4|750908.4|751840.6|750840.6|33
1641828340000|2022-01-10 15:25:40|751839.2|750839.2|751835.9|750835.9|751854|750854|751835.9|750835.9|34
1641828350000|2022-01-10 15:25:50|751836.9|750836.9|751844|750844|751849.5|750849.5|751827.5|750827.5|39
1641828360000|2022-01-10 15:26:00|751837.2|750837.2|751894.1|750894.1|751906.9|750906.9|751832.3|750832.3|38
1641828370000|2022-01-10 15:26:10|751895.8|750895.8|751940.3|750940.3|751949.9|750949.9|751888.4|750888.4|34
1641828380000|2022-01-10 15:26:20|751940.8|750940.8|752036.6|751036.6|752052.5|751052.5|751940.7|750940.7|33
1641828390000|2022-01-10 15:26:30|752038|751038|752033.4|751033.4|752048.9|751048.9|752032.6|751032.6|21
1641828400000|2022-01-10 15:26:40|752032.7|751032.7|752047.2|751047.2|752054.9|751054.9|752032.7|751032.7|28
1641828410000|2022-01-10 15:26:50|752047.7|751047.7|752043|751043|752048.4|751048.4|752041|751041|21
1641828420000|2022-01-10 15:27:00|752051.1|751051.1|752092.7|751092.7|752098.4|751098.4|752043.3|751043.3|28
1641828430000|2022-01-10 15:27:10|752100.1|751100.1|752113.5|751113.5|752114.9|751114.9|752092.3|751092.3|28
1641828440000|2022-01-10 15:27:20|752116.3|751116.3|752073.5|751073.5|752116.3|751116.3|752073.5|751073.5|28
1641828450000|2022-01-10 15:27:30|752073|751073|752111.4|751111.4|752112.4|751112.4|752073|751073|27
1641828460000|2022-01-10 15:27:40|752120.8|751120.8|752132.8|751132.8|752141.2|751141.2|752120.8|751120.8|35
1641828470000|2022-01-10 15:27:50|752132.3|751132.3|752119.4|751119.4|752132.3|751132.3|752106.8|751106.8|28
1641828480000|2022-01-10 15:28:00|752135.6|751135.6|752134.5|751134.5|752153.5|751153.5|752117.3|751117.3|32
1641828490000|2022-01-10 15:28:10|752137.4|751137.4|752150.3|751150.3|752155.4|751155.4|752137|751137|25
1641828500000|2022-01-10 15:28:20|752147.2|751147.2|752155|751155|752157.1|751157.1|752124.3|751124.3|35
1641828510000|2022-01-10 15:28:30|752157.8|751157.8|752126.5|751126.5|752161.6|751161.6|752125.6|751125.6|31
1641828520000|2022-01-10 15:28:40|752124.2|751124.2|752149.9|751149.9|752152.9|751152.9|752124.2|751124.2|30
1641828530000|2022-01-10 15:28:50|752157.3|751157.3|752178.6|751178.6|752185.2|751185.2|752156.9|751156.9|30
1641828540000|2022-01-10 15:29:00|752182|751182|752203.7|751203.7|752204.9|751204.9|752182|751182|25
1641828550000|2022-01-10 15:29:10|752204.1|751204.1|752183.5|751183.5|752204.1|751204.1|752161.7|751161.7|35
1641828560000|2022-01-10 15:29:20|752181.8|751181.8|752182|751182|752210.6|751210.6|752167.5|751167.5|34
1641828570000|2022-01-10 15:29:30|752180.9|751180.9|752263.3|751263.3|752263.3|751263.3|752102.2|751102.2|33
1641828580000|2022-01-10 15:29:40|752264.4|751264.4|752264.5|751264.5|752268|751268|752262|751262|26
1641828590000|2022-01-10 15:29:50|752266.8|751266.8|752263.1|751263.1|752290.2|751290.2|752258.6|751258.6|22
1641828600000|2022-01-10 15:30:00|752262.5|751262.5|752277.3|751277.3|752288|751288|752261|751261|31
1641828610000|2022-01-10 15:30:10|752278.7|751278.7|752278.8|751278.8|752282.3|751282.3|752277.1|751277.1|22
1641828620000|2022-01-10 15:30:20|752278.6|751278.6|752236.9|751236.9|752278.6|751278.6|752233.7|751233.7|19
1641828630000|2022-01-10 15:30:30|752236.6|751236.6|752264.7|751264.7|752277.3|751277.3|752230.1|751230.1|34
1641828640000|2022-01-10 15:30:40|752264.4|751264.4|752266.1|751266.1|752267.7|751267.7|752219|751219|30
1641828650000|2022-01-10 15:30:50|752264.4|751264.4|752211.5|751211.5|752264.4|751264.4|752193.2|751193.2|27
1641828660000|2022-01-10 15:31:00|752191.1|751191.1|752253.4|751253.4|752265|751265|752175.8|751175.8|31
1641828670000|2022-01-10 15:31:10|752250.5|751250.5|752246.7|751246.7|752267.3|751267.3|752164.3|751164.3|34
1641828680000|2022-01-10 15:31:20|752245.5|751245.5|752247.2|751247.2|752284.4|751284.4|752245.3|751245.3|29
1641828690000|2022-01-10 15:31:30|752254.1|751254.1|752302.3|751302.3|752312.9|751312.9|752244|751244|20
1641828700000|2022-01-10 15:31:40|752304.8|751304.8|752308.4|751308.4|752362.1|751362.1|752292.5|751292.5|31
1641828710000|2022-01-10 15:31:50|752324.8|751324.8|752419.1|751419.1|752419.1|751419.1|752314.8|751314.8|25
1641828720000|2022-01-10 15:32:00|752412.6|751412.6|752410.2|751410.2|752419.1|751419.1|752356.2|751356.2|33
1641828730000|2022-01-10 15:32:10|752404.6|751404.6|752397.3|751397.3|752428.5|751428.5|752351.7|751351.7|34
1641828740000|2022-01-10 15:32:20|752391.1|751391.1|752319.5|751319.5|752398|751398|752319.5|751319.5|33
1641828750000|2022-01-10 15:32:30|752313.7|751313.7|752283.4|751283.4|752316.3|751316.3|752254.4|751254.4|32
1641828760000|2022-01-10 15:32:40|752282.8|751282.8|752281.4|751281.4|752289.5|751289.5|752273.4|751273.4|29
1641828770000|2022-01-10 15:32:50|752283.1|751283.1|752301.6|751301.6|752317.7|751317.7|752283.1|751283.1|29
1641828780000|2022-01-10 15:33:00|752303.9|751303.9|752309.5|751309.5|752309.5|751309.5|752294.9|751294.9|25
1641828790000|2022-01-10 15:33:10|752289.5|751289.5|752283.9|751283.9|752294.5|751294.5|752269.2|751269.2|20
1641828800000|2022-01-10 15:33:20|752289.9|751289.9|752283.1|751283.1|752289.9|751289.9|752279.1|751279.1|15
1641828810000|2022-01-10 15:33:30|752279.5|751279.5|752185|751185|752279.5|751279.5|752164.3|751164.3|28
1641828820000|2022-01-10 15:33:40|752195.5|751195.5|752340|751340|752355.8|751355.8|752178.9|751178.9|27
1641828830000|2022-01-10 15:33:50|752346.5|751346.5|752349.6|751349.6|752351.8|751351.8|752340.8|751340.8|21
1641828840000|2022-01-10 15:34:00|752353.8|751353.8|752392.8|751392.8|752412.5|751412.5|752334.3|751334.3|38
1641828850000|2022-01-10 15:34:10|752405.6|751405.6|752382.5|751382.5|752436.5|751436.5|752375.8|751375.8|34
1641828860000|2022-01-10 15:34:20|752369.6|751369.6|752384.1|751384.1|752416.2|751416.2|752344.6|751344.6|26
1641828870000|2022-01-10 15:34:30|752385.3|751385.3|752322.6|751322.6|752385.3|751385.3|752292.9|751292.9|35
1641828880000|2022-01-10 15:34:40|752321.5|751321.5|752405.5|751405.5|752408.2|751408.2|752292.9|751292.9|29
1641828890000|2022-01-10 15:34:50|752393.3|751393.3|752399.7|751399.7|752404.3|751404.3|752366.9|751366.9|27
1641828900000|2022-01-10 15:35:00|752400.3|751400.3|752407|751407|752408.5|751408.5|752381.2|751381.2|30
1641828910000|2022-01-10 15:35:10|752407.5|751407.5|752360.4|751360.4|752475.1|751475.1|752357.5|751357.5|32
1641828920000|2022-01-10 15:35:20|752365.4|751365.4|752340.4|751340.4|752380|751380|752332.1|751332.1|35
1641828930000|2022-01-10 15:35:30|752348.3|751348.3|752427.5|751427.5|752435.6|751435.6|752348.3|751348.3|30
1641828940000|2022-01-10 15:35:40|752413.2|751413.2|752391.9|751391.9|752434.5|751434.5|752380.9|751380.9|31
1641828950000|2022-01-10 15:35:50|752390.7|751390.7|752440.2|751440.2|752444.4|751444.4|752390.7|751390.7|26
1641828960000|2022-01-10 15:36:00|752441.1|751441.1|752447|751447|752447|751447|752426.7|751426.7|21
1641828970000|2022-01-10 15:36:10|752443.7|751443.7|752481.6|751481.6|752486.7|751486.7|752443.7|751443.7|23
1641828980000|2022-01-10 15:36:20|752479.5|751479.5|752454.1|751454.1|752482|751482|752423.9|751423.9|28
1641828990000|2022-01-10 15:36:30|752455.9|751455.9|752502.8|751502.8|752514.4|751514.4|752453|751453|24
1641829000000|2022-01-10 15:36:40|752500.1|751500.1|752510.5|751510.5|752534.8|751534.8|752481.4|751481.4|26
1641829010000|2022-01-10 15:36:50|752505.4|751505.4|752496.8|751496.8|752506.9|751506.9|752479.7|751479.7|30
1641829020000|2022-01-10 15:37:00|752496.2|751496.2|752530.3|751530.3|752557.7|751557.7|752472.6|751472.6|26
1641829030000|2022-01-10 15:37:10|752502.8|751502.8|752528.9|751528.9|752602.4|751602.4|752488.6|751488.6|24
1641829040000|2022-01-10 15:37:20|752551|751551|752631.7|751631.7|752631.7|751631.7|752537.6|751537.6|27
1641829050000|2022-01-10 15:37:30|752599|751599|752628.3|751628.3|752652.8|751652.8|752599|751599|24
1641829060000|2022-01-10 15:37:40|752635.7|751635.7|752566.7|751566.7|752635.7|751635.7|752555.1|751555.1|31
1641829070000|2022-01-10 15:37:50|752566.9|751566.9|752529.1|751529.1|752574.2|751574.2|752492.5|751492.5|32
1641829080000|2022-01-10 15:38:00|752541.6|751541.6|752575.4|751575.4|752582.1|751582.1|752513.8|751513.8|33
1641829090000|2022-01-10 15:38:10|752550|751550|752607.2|751607.2|752624.1|751624.1|752550|751550|32
1641829100000|2022-01-10 15:38:20|752593.7|751593.7|752487.9|751487.9|752602.3|751602.3|752476.4|751476.4|26
1641829110000|2022-01-10 15:38:30|752497.3|751497.3|752510|751510|752559.5|751559.5|752492.5|751492.5|33
1641829120000|2022-01-10 15:38:40|752527.9|751527.9|752510.7|751510.7|752539.5|751539.5|752490.8|751490.8|34
1641829130000|2022-01-10 15:38:50|752516.7|751516.7|752548|751548|752550|751550|752487.5|751487.5|27
1641829140000|2022-01-10 15:39:00|752548.7|751548.7|752514.9|751514.9|752556.8|751556.8|752478.8|751478.8|19
1641829150000|2022-01-10 15:39:10|752503.3|751503.3|752437.1|751437.1|752529.2|751529.2|752425.1|751425.1|33
1641829160000|2022-01-10 15:39:20|752476.8|751476.8|752521.4|751521.4|752549.5|751549.5|752475.4|751475.4|30
1641829170000|2022-01-10 15:39:30|752518.5|751518.5|752522.5|751522.5|752532.1|751532.1|752518.5|751518.5|25
1641829180000|2022-01-10 15:39:40|752521|751521|752514.5|751514.5|752523|751523|752506.8|751506.8|22
1641829190000|2022-01-10 15:39:50|752511.3|751511.3|752508.9|751508.9|752526.9|751526.9|752495.1|751495.1|25
1641829200000|2022-01-10 15:40:00|752517.4|751517.4|752533.3|751533.3|752533.3|751533.3|752496.9|751496.9|31
1641829210000|2022-01-10 15:40:10|752526.7|751526.7|752530.6|751530.6|752542.2|751542.2|752521.6|751521.6|24
1641829220000|2022-01-10 15:40:20|752531.1|751531.1|752578.4|751578.4|752603.5|751603.5|752521.7|751521.7|28
1641829230000|2022-01-10 15:40:30|752582|751582|752538.4|751538.4|752582|751582|752531|751531|28
1641829240000|2022-01-10 15:40:40|752535|751535|752536.6|751536.6|752543.9|751543.9|752508.3|751508.3|22
1641829250000|2022-01-10 15:40:50|752536.4|751536.4|752537.2|751537.2|752541.1|751541.1|752531.7|751531.7|13
1641829260000|2022-01-10 15:41:00|752536.3|751536.3|752530.4|751530.4|752542.9|751542.9|752509.7|751509.7|23
1641829270000|2022-01-10 15:41:10|752531.9|751531.9|752538.4|751538.4|752541.6|751541.6|752526.7|751526.7|21
1641829280000|2022-01-10 15:41:20|752538.6|751538.6|752562.6|751562.6|752567|751567|752536.4|751536.4|23
1641829290000|2022-01-10 15:41:30|752564.2|751564.2|752567|751567|752569.2|751569.2|752559.9|751559.9|22
1641829300000|2022-01-10 15:41:40|752566.4|751566.4|752571.7|751571.7|752571.7|751571.7|752566.2|751566.2|17
1641829310000|2022-01-10 15:41:50|752572.4|751572.4|752614.1|751614.1|752629.9|751629.9|752564.5|751564.5|23
1641829320000|2022-01-10 15:42:00|752612.9|751612.9|752600.6|751600.6|752637.8|751637.8|752600.6|751600.6|27
1641829330000|2022-01-10 15:42:10|752599.9|751599.9|752610.6|751610.6|752610.6|751610.6|752569.9|751569.9|18
1641829340000|2022-01-10 15:42:20|752610.8|751610.8|752735|751735|752745.5|751745.5|752608.1|751608.1|33
1641829350000|2022-01-10 15:42:30|752735.5|751735.5|752722.3|751722.3|752748.5|751748.5|752716.6|751716.6|23
1641829360000|2022-01-10 15:42:40|752715.2|751715.2|752786.6|751786.6|752788|751788|752715.2|751715.2|27
1641829370000|2022-01-10 15:42:50|752784.8|751784.8|752793.1|751793.1|752824.7|751824.7|752770.5|751770.5|29
1641829380000|2022-01-10 15:43:00|752766.7|751766.7|752761.3|751761.3|752766.7|751766.7|752741.6|751741.6|26
1641829390000|2022-01-10 15:43:10|752761.7|751761.7|752754.6|751754.6|752768.1|751768.1|752739.5|751739.5|24
1641829400000|2022-01-10 15:43:20|752754.5|751754.5|752709.2|751709.2|752754.5|751754.5|752698.6|751698.6|37
1641829410000|2022-01-10 15:43:30|752714.9|751714.9|752659.9|751659.9|752741.2|751741.2|752659.9|751659.9|30
1641829420000|2022-01-10 15:43:40|752643.3|751643.3|752669.5|751669.5|752704.2|751704.2|752625.5|751625.5|32
1641829430000|2022-01-10 15:43:50|752667|751667|752661.3|751661.3|752670.5|751670.5|752591.4|751591.4|36
1641829440000|2022-01-10 15:44:00|752647.2|751647.2|752720.2|751720.2|752753.7|751753.7|752643.7|751643.7|33
1641829450000|2022-01-10 15:44:10|752709|751709|752709.3|751709.3|752743.6|751743.6|752653.7|751653.7|34
1641829460000|2022-01-10 15:44:20|752715.3|751715.3|752745.9|751745.9|752747.6|751747.6|752706.5|751706.5|28
1641829470000|2022-01-10 15:44:30|752775.1|751775.1|752774.3|751774.3|752782.9|751782.9|752757.9|751757.9|26
1641829480000|2022-01-10 15:44:40|752772|751772|752821.8|751821.8|752845.6|751845.6|752772|751772|26
1641829490000|2022-01-10 15:44:50|752815.9|751815.9|752801.8|751801.8|752832.1|751832.1|752798.7|751798.7|25
1641829500000|2022-01-10 15:45:00|752807.3|751807.3|752790.3|751790.3|752828.4|751828.4|752758.7|751758.7|36
1641829510000|2022-01-10 15:45:10|752791.8|751791.8|752858|751858|753364.7|751867.2|752786.6|751319.8|36
1641829520000|2022-01-10 15:45:20|753364|751364|752833.8|751833.8|753374.4|751869.3|752833.8|751315.7|37
1641829530000|2022-01-10 15:45:30|752838|751838|753417.3|751417.3|753417.3|751918.9|752838|751328.6|30
1641829540000|2022-01-10 15:45:40|753415.2|751415.2|752849.8|751849.8|753415.2|751921.9|752818.5|751355.4|27
1641829550000|2022-01-10 15:45:50|752850.4|751850.4|752775.2|751775.2|752857.8|751857.8|752775.2|751775.2|21
1641829560000|2022-01-10 15:46:00|752784.6|751784.6|752757|751757|752789.5|751789.5|752753.5|751753.5|24
1641829570000|2022-01-10 15:46:10|752758.2|751758.2|752758.6|751758.6|752778.4|751778.4|752752.7|751752.7|28
1641829580000|2022-01-10 15:46:20|752763.1|751763.1|752756.3|751756.3|752768.4|751768.4|752730.5|751730.5|19
1641829590000|2022-01-10 15:46:30|752756.9|751756.9|752844.9|751844.9|752865.4|751865.4|752742.5|751742.5|24
1641829600000|2022-01-10 15:46:40|752836.3|751836.3|753333.4|751333.4|753355.3|751866.1|752812.6|751333.4|30
1641829610000|2022-01-10 15:46:50|753334.1|751334.1|752826.6|751826.6|753345.1|751827.9|752821.2|751322.6|30
1641829620000|2022-01-10 15:47:00|752825.9|751825.9|752808.3|751808.3|752832.5|751832.5|752807.6|751807.6|30
1641829630000|2022-01-10 15:47:10|752802.9|751802.9|752805.7|751805.7|752813.4|751813.4|752794|751794|24
1641829640000|2022-01-10 15:47:20|752805.4|751805.4|752827.8|751827.8|753365.6|751848.6|752804|751350|28
1641829650000|2022-01-10 15:47:30|752843.6|751843.6|753362.4|751362.4|753362.4|751843.6|752820.6|751337.2|37
1641829660000|2022-01-10 15:47:40|753364.2|751364.2|752870.1|751870.1|753366.4|751882.9|752854.4|751346.9|26
1641829670000|2022-01-10 15:47:50|752871.2|751871.2|752857.5|751857.5|752878.3|751878.3|752856.2|751856.2|28
1641829680000|2022-01-10 15:48:00|752874.6|751874.6|752861.3|751861.3|752897.5|751897.5|752859.4|751859.4|28
1641829690000|2022-01-10 15:48:10|753352.4|751352.4|753369|751369|753369|751869.8|752869.8|751346.3|23
1641829700000|2022-01-10 15:48:20|753368|751368|752872.1|751872.1|753371.2|751878.4|752865.7|751358.3|16
1641829710000|2022-01-10 15:48:30|752876.1|751876.1|752886.8|751886.8|752886.8|751886.8|752868.5|751868.5|23
1641829720000|2022-01-10 15:48:40|752894.5|751894.5|752856.1|751856.1|752924.4|751924.4|752853|751853|20
1641829730000|2022-01-10 15:48:50|752861.3|751861.3|753390.5|751390.5|753390.5|751889.2|752854.2|751368.4|27
1641829740000|2022-01-10 15:49:00|753385.9|751385.9|752882.6|751882.6|753395.5|751896.6|752878.4|751381|30
1641829750000|2022-01-10 15:49:10|752894.2|751894.2|752876.6|751876.6|753427.2|751947.3|752869.9|751420.1|37
1641829760000|2022-01-10 15:49:20|752876.4|751876.4|752875.7|751875.7|752892.4|751892.4|752870.8|751870.8|20
1641829770000|2022-01-10 15:49:30|752881.1|751881.1|753000.3|752000.3|753008.4|752008.4|752875.9|751875.9|23
1641829780000|2022-01-10 15:49:40|753000.4|752000.4|752996.2|751996.2|753005.4|752005.4|752989.6|751989.6|24
1641829790000|2022-01-10 15:49:50|753002.5|752002.5|752998.4|751998.4|753005|752005|752988.3|751988.3|25
1641829800000|2022-01-10 15:50:00|753002.5|752002.5|752983|751983|753007.1|752007.1|752965.9|751965.9|30
1641829810000|2022-01-10 15:50:10|752998.7|751998.7|752987.7|751987.7|753007.5|752007.5|752973.5|751973.5|32
1641829820000|2022-01-10 15:50:20|752995.4|751995.4|752986.7|751986.7|753005.9|752005.9|752985.4|751985.4|24
1641829830000|2022-01-10 15:50:30|752988.4|751988.4|752993.8|751993.8|752996.7|751996.7|752984.7|751984.7|24
1641829840000|2022-01-10 15:50:40|752980.1|751980.1|752992.8|751992.8|753000.4|752000.4|752980.1|751980.1|22
1641829850000|2022-01-10 15:50:50|752991.4|751991.4|752962.3|751962.3|752996.4|751996.4|752962.3|751962.3|21
1641829860000|2022-01-10 15:51:00|752968.9|751968.9|752973.5|751973.5|752984.4|751984.4|752964.2|751964.2|27
1641829870000|2022-01-10 15:51:10|752970.9|751970.9|752999.5|751999.5|753006|752006|752968|751968|26
1641829880000|2022-01-10 15:51:20|752993.2|751993.2|753006.5|752006.5|753008|752008|752993.2|751993.2|14
1641829890000|2022-01-10 15:51:30|753006|752006|752984.2|751984.2|753011.2|752011.2|752973.6|751973.6|20
1641829900000|2022-01-10 15:51:40|752983.7|751983.7|753041.9|752041.9|753044.8|752044.8|752982.2|751982.2|27
1641829910000|2022-01-10 15:51:50|753040.4|752040.4|753011.8|752011.8|753043|752043|752970.5|751970.5|25
1641829920000|2022-01-10 15:52:00|753011.6|752011.6|752922.9|751922.9|753012.8|752012.8|752922.9|751922.9|28
1641829930000|2022-01-10 15:52:10|752919.7|751919.7|753212.8|751212.8|753267.7|751955|752765|751209|36
1641829940000|2022-01-10 15:52:20|753213|751213|753051.8|751051.8|753235.5|751235.5|753029.4|751029.4|38
1641829950000|2022-01-10 15:52:30|753038.3|751038.3|753053.6|751053.6|753068.2|751068.2|752972|750972|37
1641829960000|2022-01-10 15:52:40|753051.3|751051.3|753158.6|751158.6|753206.5|751206.5|752943.8|750943.8|34
1641829970000|2022-01-10 15:52:50|753158.7|751158.7|753197.3|751197.3|753243.3|751733.2|752671.4|751151.5|32
1641829980000|2022-01-10 15:53:00|753203.6|751203.6|753333.6|751333.6|753338.6|751722.4|752722.4|751177.1|36
1641829990000|2022-01-10 15:53:10|753335.2|751335.2|753308.7|751308.7|753335.2|751335.2|753304.7|751304.7|35
1641830000000|2022-01-10 15:53:20|753303.5|751303.5|753325.6|751325.6|753343.7|751343.7|753303.5|751303.5|30
1641830010000|2022-01-10 15:53:30|753325|751325|753319.5|751319.5|753328.5|751328.5|753319.5|751319.5|17
1641830020000|2022-01-10 15:53:40|753318|751318|752912.6|751912.6|753402.5|751916.8|752854.8|751316.6|33
1641830030000|2022-01-10 15:53:50|752904.7|751904.7|752922|751922|752927.2|751927.2|752901.7|751901.7|26
1641830040000|2022-01-10 15:54:00|752916.5|751916.5|752915.9|751915.9|752926.7|751926.7|752915.2|751915.2|27
1641830050000|2022-01-10 15:54:10|752916.1|751916.1|752880.1|751880.1|752936.3|751936.3|752868.2|751868.2|33
1641830060000|2022-01-10 15:54:20|752879.6|751879.6|752865|751865|752892.5|751892.5|752830.2|751830.2|31
1641830070000|2022-01-10 15:54:30|752862.7|751862.7|752861.4|751861.4|752880.2|751880.2|752856.5|751856.5|27
1641830080000|2022-01-10 15:54:40|752860.9|751860.9|752848.9|751848.9|752862.2|751862.2|752847.6|751847.6|26
1641830090000|2022-01-10 15:54:50|752850.3|751850.3|752898.1|751898.1|752898.9|751898.9|752847.1|751847.1|26
1641830100000|2022-01-10 15:55:00|752900.5|751900.5|752857.8|751857.8|752900.5|751900.5|752857.8|751857.8|24
1641830110000|2022-01-10 15:55:10|752874.7|751874.7|752876|751876|752881|751881|752866.8|751866.8|26
1641830120000|2022-01-10 15:55:20|752873.4|751873.4|752924.9|751924.9|752935|751935|752869|751869|20
1641830130000|2022-01-10 15:55:30|752922.3|751922.3|752927.4|751927.4|752931.4|751931.4|752922.3|751922.3|13
1641830140000|2022-01-10 15:55:40|752926.5|751926.5|752927.9|751927.9|752927.9|751927.9|752925.8|751925.8|12
1641830150000|2022-01-10 15:55:50|752927.3|751927.3|752930|751930|752931.5|751931.5|752927.3|751927.3|14
1641830160000|2022-01-10 15:56:00|752930.2|751930.2|752927.8|751927.8|752930.2|751930.2|752927.8|751927.8|10
1641830170000|2022-01-10 15:56:10|752927.9|751927.9|752926.9|751926.9|752930.4|751930.4|752911.1|751911.1|21
1641830180000|2022-01-10 15:56:20|752928|751928|752936.4|751936.4|752939.6|751939.6|752917.3|751917.3|20
1641830190000|2022-01-10 15:56:30|752938.6|751938.6|752994.1|751994.1|753026.1|752026.1|752923.8|751923.8|27
1641830200000|2022-01-10 15:56:40|752995.9|751995.9|752998.4|751998.4|753008.7|752008.7|752977.2|751977.2|24
1641830210000|2022-01-10 15:56:50|753000.7|752000.7|753001.7|752001.7|753010.1|752010.1|752993.9|751993.9|28
1641830220000|2022-01-10 15:57:00|753002|752002|752983.4|751983.4|753002|752002|752970.3|751970.3|28
1641830230000|2022-01-10 15:57:10|752985.9|751985.9|752963|751963|752985.9|751985.9|752963|751963|24
1641830240000|2022-01-10 15:57:20|752971.6|751971.6|753100.1|752100.1|753110.2|752110.2|752962.6|751962.6|34
1641830250000|2022-01-10 15:57:30|753120.9|752120.9|753145.1|752145.1|753149|752149|753114|752114|29
1641830260000|2022-01-10 15:57:40|753146.9|752146.9|753152.7|752152.7|753171.7|752171.7|753142.9|752142.9|28
1641830270000|2022-01-10 15:57:50|753145.5|752145.5|753121|752121|753147.8|752147.8|753111.8|752111.8|24
1641830280000|2022-01-10 15:58:00|753126.2|752126.2|753150.9|752150.9|753155|752155|753123.5|752123.5|22
1641830290000|2022-01-10 15:58:10|753152.1|752152.1|753110.2|752110.2|753161.7|752161.7|753084.5|752084.5|26
1641830300000|2022-01-10 15:58:20|753105.6|752105.6|753125.4|752125.4|753130.3|752130.3|753105.5|752105.5|21
1641830310000|2022-01-10 15:58:30|753124.2|752124.2|753152.7|752152.7|753156.9|752156.9|753121.1|752121.1|29
1641830320000|2022-01-10 15:58:40|753154.2|752154.2|753211.6|752211.6|753225|752225|753149.8|752149.8|30
1641830330000|2022-01-10 15:58:50|753226.6|752226.6|753212.3|752212.3|753226.6|752226.6|753173.6|752173.6|27
1641830340000|2022-01-10 15:59:00|753218.6|752218.6|753221.8|752221.8|753233.8|752233.8|753217.3|752217.3|21
1641830350000|2022-01-10 15:59:10|753222.8|752222.8|753219.8|752219.8|753222.8|752222.8|753195.2|752195.2|25
1641830360000|2022-01-10 15:59:20|753218.9|752218.9|753222.4|752222.4|753233.2|752233.2|753215.9|752215.9|24
1641830370000|2022-01-10 15:59:30|753224.7|752224.7|753272.2|752272.2|753272.2|752272.2|753201.3|752201.3|30
1641830380000|2022-01-10 15:59:40|753267|752267|753358.5|752358.5|753358.5|752358.5|753267|752267|31
1641830390000|2022-01-10 15:59:50|753340.7|752340.7|753371.3|752371.3|753381.7|752381.7|753333.3|752333.3|30
1641830400000|2022-01-10 16:00:00|753370.9|752370.9|753424.2|752424.2|753425.7|752425.7|753370.8|752370.8|39
1641830410000|2022-01-10 16:00:10|753415.7|752415.7|753417.4|752417.4|753428.4|752428.4|753390|752390|33
1641830420000|2022-01-10 16:00:20|753415.6|752415.6|753418.9|752418.9|753452.5|752452.5|753403.9|752403.9|35
1641830430000|2022-01-10 16:00:30|753421.5|752421.5|753416|752416|753916.8|752421.5|753404.5|751910.3|37
1641830440000|2022-01-10 16:00:40|753416.9|752416.9|753475.7|752475.7|753898|752502.5|753369.9|751881|36
1641830450000|2022-01-10 16:00:50|753480.7|752480.7|753501.4|752501.4|753523.9|752523.9|753480.7|752480.7|34
1641830460000|2022-01-10 16:01:00|753496.4|752496.4|753507.9|752507.9|753513.1|752513.1|753489.6|752489.6|32
1641830470000|2022-01-10 16:01:10|753513.8|752513.8|753484.5|752484.5|753522.2|752522.2|753478.7|752478.7|27
1641830480000|2022-01-10 16:01:20|753485.6|752485.6|753556.1|752556.1|753589.5|752589.5|753480|752480|29
1641830490000|2022-01-10 16:01:30|753555.2|752555.2|753468.3|752468.3|753557.6|752557.6|753468.3|752468.3|36
1641830500000|2022-01-10 16:01:40|753458.8|752458.8|753708.4|751708.4|753753.1|752458.8|753244.9|751708.4|38
1641830510000|2022-01-10 16:01:50|753705.1|751705.1|753679.7|751679.7|753707.1|752198.7|753190.5|751659.4|37
1641830520000|2022-01-10 16:02:00|753672.2|751672.2|753212.6|752212.6|753672.2|752227.8|753144.8|751672.2|39
1641830530000|2022-01-10 16:02:10|753215.7|752215.7|753232.8|752232.8|753233.7|752233.7|753215.7|752215.7|40
1641830540000|2022-01-10 16:02:20|753230.5|752230.5|753326.9|752326.9|753340.3|752340.3|753225.7|752225.7|40
1641830550000|2022-01-10 16:02:30|753333.3|752333.3|753359.9|752359.9|753846.9|752361.5|753305.8|751827.2|37
1641830560000|2022-01-10 16:02:40|753358.7|752358.7|753308.5|752308.5|753360.7|752360.7|753308.5|752308.5|28
1641830570000|2022-01-10 16:02:50|753329.5|752329.5|753386.1|752386.1|753393.9|752393.9|753329.5|752329.5|33
1641830580000|2022-01-10 16:03:00|753388.8|752388.8|753380|752380|753396.5|752396.5|753380|752380|29
1641830590000|2022-01-10 16:03:10|753372.8|752372.8|753372.4|752372.4|753374|752374|753363|752363|24
1641830600000|2022-01-10 16:03:20|753370.9|752370.9|753468.6|752468.6|753473.6|752473.6|753370.9|752370.9|30
1641830610000|2022-01-10 16:03:30|753471.2|752471.2|753569.3|752569.3|753602.5|752602.5|753471.2|752471.2|34
1641830620000|2022-01-10 16:03:40|753571.5|752571.5|753764|752764|753766.8|752766.8|753571.5|752571.5|39
1641830630000|2022-01-10 16:03:50|753756.3|752756.3|753707.5|752707.5|754270.1|752780|753701.9|752244.6|39
1641830640000|2022-01-10 16:04:00|753708.9|752708.9|753754.1|752754.1|753762|752762|753697.9|752697.9|39
1641830650000|2022-01-10 16:04:10|753756.3|752756.3|754259.7|752259.7|754267.3|752768|753754.7|752259.7|34
1641830660000|2022-01-10 16:04:20|754262.5|752262.5|754194.7|752194.7|754262.5|752749.8|753698.8|752189.6|38
1641830670000|2022-01-10 16:04:30|754197.4|752197.4|754185.9|752185.9|754197.4|752707.3|753673.8|752164.2|37
1641830680000|2022-01-10 16:04:40|754184|752184|753764.1|752764.1|754216.7|752764.4|753690.3|752180.1|30
1641830690000|2022-01-10 16:04:50|753764.7|752764.7|753761.8|752761.8|753772.9|752772.9|753752.5|752752.5|29
1641830700000|2022-01-10 16:05:00|753763.5|752763.5|753774.5|752774.5|754256.4|752798.6|753745.5|752230.8|36
1641830710000|2022-01-10 16:05:10|753770.4|752770.4|753785.3|752785.3|753785.3|752785.3|753769.2|752769.2|31
1641830720000|2022-01-10 16:05:20|753787.2|752787.2|753774.6|752774.6|753789|752789|753762.5|752762.5|32
1641830730000|2022-01-10 16:05:30|753778.2|752778.2|753791|752791|753792.9|752792.9|753772.6|752772.6|33
1641830740000|2022-01-10 16:05:40|753795.9|752795.9|753791.4|752791.4|753799.9|752799.9|753790.7|752790.7|31
1641830750000|2022-01-10 16:05:50|753791.2|752791.2|753785.1|752785.1|753791.2|752791.2|753782.1|752782.1|20
1641830760000|2022-01-10 16:06:00|753783.8|752783.8|753782.1|752782.1|753783.9|752783.9|753777.8|752777.8|23
1641830770000|2022-01-10 16:06:10|753780.1|752780.1|753796.3|752796.3|753796.3|752796.3|753774.3|752774.3|28
1641830780000|2022-01-10 16:06:20|753793.6|752793.6|753780.2|752780.2|753794.8|752794.8|753779.9|752779.9|26
1641830790000|2022-01-10 16:06:30|753781|752781|753758.5|752758.5|753787|752787|753758.5|752758.5|18
1641830800000|2022-01-10 16:06:40|753757.5|752757.5|753771.9|752771.9|753778.8|752778.8|753757.5|752757.5|26
1641830810000|2022-01-10 16:06:50|753770.5|752770.5|753769.4|752769.4|753801.4|752801.4|753763.7|752763.7|25
1641830820000|2022-01-10 16:07:00|753771.4|752771.4|753763.6|752763.6|753786.9|752786.9|753760.5|752760.5|25
1641830830000|2022-01-10 16:07:10|753764.8|752764.8|753777.9|752777.9|753779.9|752779.9|753747.4|752747.4|20
1641830840000|2022-01-10 16:07:20|753776.1|752776.1|753806.1|752806.1|753807.3|752807.3|753776.1|752776.1|26
1641830850000|2022-01-10 16:07:30|753827.6|752827.6|753842.9|752842.9|753851.6|752851.6|753827.6|752827.6|25
1641830860000|2022-01-10 16:07:40|753839.1|752839.1|753839.1|752839.1|753844.3|752844.3|753832|752832|30
1641830870000|2022-01-10 16:07:50|753840.8|752840.8|753830.6|752830.6|753841.3|752841.3|753829.9|752829.9|24
1641830880000|2022-01-10 16:08:00|753832.1|752832.1|753928.9|752928.9|753932.5|752932.5|753832.1|752832.1|35
1641830890000|2022-01-10 16:08:10|753925.4|752925.4|753925.7|752925.7|753944.3|752944.3|753910.5|752910.5|22
1641830900000|2022-01-10 16:08:20|753925.3|752925.3|753820.8|752820.8|753929.6|752929.6|753812.8|752812.8|31
1641830910000|2022-01-10 16:08:30|753817.6|752817.6|753838.3|752838.3|753874.8|752874.8|753792.8|752792.8|30
1641830920000|2022-01-10 16:08:40|753836.4|752836.4|753824.2|752824.2|753846.3|752846.3|753814.9|752814.9|28
1641830930000|2022-01-10 16:08:50|753825|752825|753835.4|752835.4|753853|752853|753803.5|752803.5|35
1641830940000|2022-01-10 16:09:00|753840.5|752840.5|753866|752866|753866|752866|753824.5|752824.5|27
1641830950000|2022-01-10 16:09:10|753859.8|752859.8|753847.5|752847.5|753900|752900|753829.9|752829.9|34
1641830960000|2022-01-10 16:09:20|753838.2|752838.2|753839.4|752839.4|753879.5|752879.5|753838.2|752838.2|22
1641830970000|2022-01-10 16:09:30|753836.3|752836.3|753940.8|752940.8|753948.8|752948.8|753833.3|752833.3|31
1641830980000|2022-01-10 16:09:40|753940.2|752940.2|754072.5|753072.5|754077|753077|753915.2|752915.2|21
1641830990000|2022-01-10 16:09:50|754080.7|753080.7|754080.4|753080.4|754091.6|753091.6|754041.6|753041.6|40
1641831000000|2022-01-10 16:10:00|754075.4|753075.4|754163.2|753163.2|754647.5|753169.4|754064.5|752612.2|39
1641831010000|2022-01-10 16:10:10|754163.9|753163.9|754109.9|753109.9|754169.4|753169.4|754103.9|753103.9|40
1641831020000|2022-01-10 16:10:20|754103.6|753103.6|754136.8|753136.8|754136.8|753136.8|754035.3|753035.3|40
1641831030000|2022-01-10 16:10:30|754156.9|753156.9|754160.6|753160.6|754172.7|753172.7|754134.8|753134.8|35
1641831040000|2022-01-10 16:10:40|754152.2|753152.2|754668.5|752668.5|754701.8|753200.3|754145.9|752661.7|34
1641831050000|2022-01-10 16:10:50|754665.9|752665.9|754172.6|753172.6|754674.7|753174.3|754164.6|752660.5|33
1641831060000|2022-01-10 16:11:00|754172.8|753172.8|754167.6|753167.6|754190.7|753190.7|754137.5|753137.5|39
1641831070000|2022-01-10 16:11:10|754163.3|753163.3|754041.3|753041.3|754165.6|753165.6|754018.9|753018.9|40
1641831080000|2022-01-10 16:11:20|754042.3|753042.3|754037.6|753037.6|754048.3|753048.3|754019|753019|39
1641831090000|2022-01-10 16:11:30|754031.9|753031.9|754371.4|752371.4|754433.7|753031.9|753899|752370.3|37
1641831100000|2022-01-10 16:11:40|754369.7|752369.7|754359.9|752359.9|754376.8|752376.8|754357.8|752357.8|37
1641831110000|2022-01-10 16:11:50|754379.7|752379.7|753848.1|752848.1|754379.7|752848.1|753842.7|752339.8|36
1641831120000|2022-01-10 16:12:00|753845.3|752845.3|754295.3|752295.3|754355.7|752860.4|753742.8|752256.4|39
1641831130000|2022-01-10 16:12:10|754318.9|752318.9|753909.8|752909.8|754351.6|752935.9|753838.4|752300|40
1641831140000|2022-01-10 16:12:20|753985.3|752985.3|753967.2|752967.2|754472.1|752985.3|753932.4|752447.4|37
1641831150000|2022-01-10 16:12:30|753968.1|752968.1|753967.5|752967.5|753979.4|752979.4|753967.5|752967.5|24
1641831160000|2022-01-10 16:12:40|753966.1|752966.1|753968.8|752968.8|753975.9|752975.9|753961.4|752961.4|29
1641831170000|2022-01-10 16:12:50|753969|752969|753967.5|752967.5|753973.3|752973.3|753958|752958|27
1641831180000|2022-01-10 16:13:00|753968.7|752968.7|753961|752961|753971.5|752971.5|753960.6|752960.6|23
1641831190000|2022-01-10 16:13:10|753961.5|752961.5|754024|753024|754027.9|753027.9|753961.5|752961.5|26
1641831200000|2022-01-10 16:13:20|754013.6|753013.6|753988.4|752988.4|754015.7|753015.7|753988.4|752988.4|39
1641831210000|2022-01-10 16:13:30|753991.6|752991.6|754004.3|753004.3|754008.2|753008.2|753972.6|752972.6|34
1641831220000|2022-01-10 16:13:40|754010.7|753010.7|753996.6|752996.6|754014.7|753014.7|753988.1|752988.1|35
1641831230000|2022-01-10 16:13:50|753994.7|752994.7|753961.4|752961.4|753994.7|752994.7|753960.3|752960.3|35
1641831240000|2022-01-10 16:14:00|753957|752957|753964.6|752964.6|753982.5|752982.5|753939.5|752939.5|28
1641831250000|2022-01-10 16:14:10|753959.8|752959.8|754015.3|753015.3|754034.9|753034.9|753959.8|752959.8|17
1641831260000|2022-01-10 16:14:20|754020.8|753020.8|753998.1|752998.1|754020.8|753020.8|753998.1|752998.1|28
1641831270000|2022-01-10 16:14:30|753995.1|752995.1|754484.4|752484.4|754487.8|753001|753951.1|752476.3|32
1641831280000|2022-01-10 16:14:40|754486.8|752486.8|753969.8|752969.8|754488.6|752969.8|753955.5|752467.3|20
1641831290000|2022-01-10 16:14:50|754515.5|752515.5|754034.7|753034.7|754520.4|753035.9|753996.8|752515.5|32
1641831300000|2022-01-10 16:15:00|754036|753036|754010.3|753010.3|754535.1|753044.2|754004.4|752530.6|28
1641831310000|2022-01-10 16:15:10|754011.6|753011.6|753967.2|752967.2|754016.9|753016.9|753960.6|752960.6|27
1641831320000|2022-01-10 16:15:20|753965|752965|753949.9|752949.9|753965|752965|753940.4|752940.4|22
1641831330000|2022-01-10 16:15:30|753947.1|752947.1|753954.9|752954.9|753964|752964|753947.1|752947.1|16
1641831340000|2022-01-10 16:15:40|753953.4|752953.4|753957.5|752957.5|753957.5|752957.5|753938|752938|19
1641831350000|2022-01-10 16:15:50|753952|752952|753941.4|752941.4|753954.9|752954.9|753921.3|752921.3|24
1641831360000|2022-01-10 16:16:00|753921.5|752921.5|753962.9|752962.9|753969.8|752969.8|753921.5|752921.5|35
1641831370000|2022-01-10 16:16:10|753952.6|752952.6|753933.2|752933.2|753962.9|752962.9|753933.2|752933.2|11
1641831380000|2022-01-10 16:16:20|753933.5|752933.5|753934|752934|753952.4|752952.4|753926.3|752926.3|22
1641831390000|2022-01-10 16:16:30|753928.6|752928.6|753948.3|752948.3|753954.3|752954.3|753925.8|752925.8|23
1641831400000|2022-01-10 16:16:40|753947.5|752947.5|753935.2|752935.2|753950.7|752950.7|753920|752920|22
1641831410000|2022-01-10 16:16:50|753933.7|752933.7|753912.8|752912.8|753938.8|752938.8|753910.9|752910.9|23
1641831420000|2022-01-10 16:17:00|753919.6|752919.6|753912|752912|753937.8|752937.8|753891.5|752891.5|17
1641831430000|2022-01-10 16:17:10|753925.8|752925.8|753909.9|752909.9|753956|752956|753909.9|752909.9|27
1641831440000|2022-01-10 16:17:20|753897.4|752897.4|753925.1|752925.1|753950.6|752950.6|753897.4|752897.4|29
1641831450000|2022-01-10 16:17:30|753930.1|752930.1|754302.3|752302.3|754314.6|752930.1|753749.9|752248.9|34
1641831460000|2022-01-10 16:17:40|754305.2|752305.2|754291.6|752291.6|754305.2|752799.7|753723.4|752229.2|35
1641831470000|2022-01-10 16:17:50|754293.8|752293.8|754256.4|752256.4|754305.5|752741.4|753741.4|752203.4|36
1641831480000|2022-01-10 16:18:00|754256|752256|754223.7|752223.7|754256|752256|754223.7|752223.7|33
1641831490000|2022-01-10 16:18:10|754229|752229|753624|752624|754229|752683.7|753609.8|752118.5|34
1641831500000|2022-01-10 16:18:20|753616.7|752616.7|754175.1|752175.1|754175.1|752744.8|753572.6|752175.1|37
1641831510000|2022-01-10 16:18:30|754190.1|752190.1|753788.6|752788.6|754196.5|752788.6|753788.6|752158.9|37
1641831520000|2022-01-10 16:18:40|754302|752302|753857.2|752857.2|754337.6|752867|753816.8|752282.7|32
1641831530000|2022-01-10 16:18:50|753859.2|752859.2|753856.5|752856.5|753861.7|752861.7|753840.5|752840.5|28
1641831540000|2022-01-10 16:19:00|753855.4|752855.4|754278.2|752278.2|754288.7|752855.4|753812.2|752274.5|32
1641831550000|2022-01-10 16:19:10|754271.2|752271.2|753856.7|752856.7|754285.3|752863.1|753824.6|752271.2|21
1641831560000|2022-01-10 16:19:20|753855.3|752855.3|753845.8|752845.8|753863.3|752863.3|753815.9|752815.9|33
1641831570000|2022-01-10 16:19:30|753830.9|752830.9|753808.6|752808.6|753844.4|752844.4|753806.7|752806.7|28
1641831580000|2022-01-10 16:19:40|753801.7|752801.7|753876.8|752876.8|753885.2|752885.2|753797.8|752797.8|31
1641831590000|2022-01-10 16:19:50|753872|752872|753868.8|752868.8|753883.5|752883.5|753863.2|752863.2|22
1641831600000|2022-01-10 16:20:00|753872.8|752872.8|754422.9|752422.9|754423.4|752872.8|753872.8|752364.6|35
1641831610000|2022-01-10 16:20:10|754423.7|752423.7|753921.5|752921.5|754437.7|752959.6|753917.6|752417.5|28
1641831620000|2022-01-10 16:20:20|753927.2|752927.2|753908.6|752908.6|753927.2|752927.2|753901.2|752901.2|31
1641831630000|2022-01-10 16:20:30|753905.5|752905.5|753861.4|752861.4|753910.2|752910.2|753859.5|752859.5|24
1641831640000|2022-01-10 16:20:40|753858.7|752858.7|753864.9|752864.9|753868.6|752868.6|753858.7|752858.7|18
1641831650000|2022-01-10 16:20:50|754367.4|752367.4|754360.3|752360.3|754372.9|752372.9|754360.3|752360.3|30
1641831660000|2022-01-10 16:21:00|754359.4|752359.4|754352.2|752352.2|754363.3|752840.7|753831.8|752338|32
1641831670000|2022-01-10 16:21:10|754354.6|752354.6|753832.1|752832.1|754360.3|752878|753822.6|752354.6|28
1641831680000|2022-01-10 16:21:20|753841.1|752841.1|753870.5|752870.5|753872.5|752872.5|753833.6|752833.6|23
1641831690000|2022-01-10 16:21:30|754372.1|752372.1|754354.4|752354.4|754377.6|752853.7|753827.5|752352.1|27
1641831700000|2022-01-10 16:21:40|753880.1|752880.1|754376.2|752376.2|754381.4|752880.5|753858.5|752367.9|25
1641831710000|2022-01-10 16:21:50|754369.3|752369.3|754367.1|752367.1|754391|752872|753871|752367.1|28
1641831720000|2022-01-10 16:22:00|754369.5|752369.5|753832.9|752832.9|754369.5|752845.2|753832.9|752344.6|26
1641831730000|2022-01-10 16:22:10|753835.5|752835.5|753854|752854|754362.5|752870|753824.3|752341|30
1641831740000|2022-01-10 16:22:20|753835.7|752835.7|753851.9|752851.9|753873|752873|753835.7|752835.7|30
1641831750000|2022-01-10 16:22:30|753852.6|752852.6|753859.2|752859.2|753860.6|752860.6|753850.3|752850.3|30
1641831760000|2022-01-10 16:22:40|753861.7|752861.7|754059|753059|754068.4|753068.4|753858.5|752858.5|34
1641831770000|2022-01-10 16:22:50|754059.3|753059.3|754053.4|753053.4|754065.3|753065.3|754046.2|753046.2|29
1641831780000|2022-01-10 16:23:00|754050.7|753050.7|754051.5|753051.5|754055.2|753055.2|754035.5|753035.5|26
1641831790000|2022-01-10 16:23:10|754058.3|753058.3|754069|753069|754086.5|753086.5|754036.5|753036.5|32
1641831800000|2022-01-10 16:23:20|754066.7|753066.7|754031.9|753031.9|754069.6|753069.6|754031.9|753031.9|30
1641831810000|2022-01-10 16:23:30|754028.3|753028.3|754030.3|753030.3|754048.2|753048.2|754020.7|753020.7|34
1641831820000|2022-01-10 16:23:40|754030.5|753030.5|754046.7|753046.7|754060.7|753060.7|754021.7|753021.7|37
1641831830000|2022-01-10 16:23:50|754040|753040|754001.9|753001.9|754042.8|753042.8|753994.1|752994.1|32
1641831840000|2022-01-10 16:24:00|754000.1|753000.1|754010.9|753010.9|754022.4|753022.4|753994.9|752994.9|35
1641831850000|2022-01-10 16:24:10|754006.5|753006.5|754038.2|753038.2|754038.2|753038.2|754006.5|753006.5|21
1641831860000|2022-01-10 16:24:20|754030|753030|753998.6|752998.6|754040.9|753040.9|753998.6|752998.6|31
1641831870000|2022-01-10 16:24:30|754001.1|753001.1|754001.3|753001.3|754011.1|753011.1|753997.5|752997.5|30
1641831880000|2022-01-10 16:24:40|753999.9|752999.9|754022.8|753022.8|754026.8|753026.8|753993.1|752993.1|25
1641831890000|2022-01-10 16:24:50|754023.4|753023.4|754007.7|753007.7|754023.4|753023.4|754003.2|753003.2|31
1641831900000|2022-01-10 16:25:00|754017.5|753017.5|754028.1|753028.1|754028.1|753028.1|754010.2|753010.2|31
1641831910000|2022-01-10 16:25:10|754038.6|753038.6|754066.8|753066.8|754075.5|753075.5|754038.6|753038.6|31
1641831920000|2022-01-10 16:25:20|754057|753057|754080.3|753080.3|754090.5|753090.5|754057|753057|38
1641831930000|2022-01-10 16:25:30|754077.6|753077.6|754071.5|753071.5|754081.6|753081.6|754055.2|753055.2|33
1641831940000|2022-01-10 16:25:40|754073.2|753073.2|754073.4|753073.4|754081.5|753081.5|754063.7|753063.7|32
1641831950000|2022-01-10 16:25:50|754075.8|753075.8|754083.7|753083.7|754088.1|753088.1|754065.4|753065.4|35
1641831960000|2022-01-10 16:26:00|754080.7|753080.7|754076.1|753076.1|754085.5|753085.5|754068.9|753068.9|31
1641831970000|2022-01-10 16:26:10|754075.3|753075.3|754065.1|753065.1|754078.7|753078.7|754046.5|753046.5|30
1641831980000|2022-01-10 16:26:20|754068|753068|753986.3|752986.3|754073.4|753073.4|753980.9|752980.9|34
1641831990000|2022-01-10 16:26:30|754000.1|753000.1|753996|752996|754032|753032|753972.5|752972.5|33
1641832000000|2022-01-10 16:26:40|753999.8|752999.8|754010.3|753010.3|754013|753013|753949.3|752949.3|28
1641832010000|2022-01-10 16:26:50|754000.8|753000.8|754006.2|753006.2|754016.5|753016.5|753978.6|752978.6|22
1641832020000|2022-01-10 16:27:00|753989.9|752989.9|754008.7|753008.7|754008.8|753008.8|753989.9|752989.9|17
1641832030000|2022-01-10 16:27:10|754010.9|753010.9|753985|752985|754010.9|753010.9|753964.4|752964.4|39
1641832040000|2022-01-10 16:27:20|753988|752988|754002.1|753002.1|754011.7|753011.7|753986.9|752986.9|24
1641832050000|2022-01-10 16:27:30|753993.8|752993.8|753973.9|752973.9|754034.5|753034.5|753973.9|752973.9|31
1641832060000|2022-01-10 16:27:40|753982.8|752982.8|753964|752964|754006.8|753006.8|753949.7|752949.7|28
1641832070000|2022-01-10 16:27:50|753966.8|752966.8|753972.1|752972.1|753974.4|752974.4|753946.9|752946.9|31
1641832080000|2022-01-10 16:28:00|753971.2|752971.2|754051|753051|754067.7|753067.7|753959.9|752959.9|31
1641832090000|2022-01-10 16:28:10|754049.6|753049.6|754065.2|753065.2|754065.2|753065.2|754043.2|753043.2|24
1641832100000|2022-01-10 16:28:20|754044.2|753044.2|754034|753034|754067.5|753067.5|754034|753034|13
1641832110000|2022-01-10 16:28:30|754048.8|753048.8|754061.3|753061.3|754063.1|753063.1|754044.3|753044.3|21
1641832120000|2022-01-10 16:28:40|754064|753064|754059.4|753059.4|754064.3|753064.3|754059.4|753059.4|15
1641832130000|2022-01-10 16:28:50|754060.6|753060.6|754046.7|753046.7|754069.7|753069.7|754020.9|753020.9|22
1641832140000|2022-01-10 16:29:00|754045.6|753045.6|754046.2|753046.2|754056.8|753056.8|754045.6|753045.6|17
1641832150000|2022-01-10 16:29:10|754038.9|753038.9|754036.8|753036.8|754060|753060|754036.3|753036.3|21
1641832160000|2022-01-10 16:29:20|754043.2|753043.2|754049.1|753049.1|754050.6|753050.6|754038.8|753038.8|14
1641832170000|2022-01-10 16:29:30|754049.7|753049.7|754059.4|753059.4|754067|753067|753989.7|752989.7|22
1641832180000|2022-01-10 16:29:40|754066.7|753066.7|754061.5|753061.5|754067.5|753067.5|754051.2|753051.2|22
1641832190000|2022-01-10 16:29:50|754062.6|753062.6|754082.3|753082.3|754082.7|753082.7|754053.5|753053.5|32
1641832200000|2022-01-10 16:30:00|754078.3|753078.3|754058.7|753058.7|754078.3|753078.3|754047.5|753047.5|28
1641832210000|2022-01-10 16:30:10|754047.8|753047.8|754052.9|753052.9|754068|753068|754029.7|753029.7|20
1641832220000|2022-01-10 16:30:20|754060|753060|753998.5|752998.5|754060|753060|753984.4|752984.4|37
1641832230000|2022-01-10 16:30:30|754003.5|753003.5|754003.4|753003.4|754012.2|753012.2|753991.8|752991.8|30
1641832240000|2022-01-10 16:30:40|754002.8|753002.8|754032.3|753032.3|754035.4|753035.4|753998.9|752998.9|27
1641832250000|2022-01-10 16:30:50|754031.4|753031.4|753991|752991|754033.3|753033.3|753978.7|752978.7|25
1641832260000|2022-01-10 16:31:00|753992.3|752992.3|754001.5|753001.5|754006.9|753006.9|753941.8|752941.8|32
1641832270000|2022-01-10 16:31:10|753992.2|752992.2|753998.7|752998.7|753998.7|752998.7|753965.4|752965.4|30
1641832280000|2022-01-10 16:31:20|753985.6|752985.6|753996|752996|754003.2|753003.2|753984|752984|28
1641832290000|2022-01-10 16:31:30|753985.3|752985.3|754467.7|752467.7|754486.4|752986.9|753819.8|752465.4|35
1641832300000|2022-01-10 16:31:40|754471.6|752471.6|754522.2|752522.2|754522.2|753010.3|753985.6|752471.6|32
1641832310000|2022-01-10 16:31:50|754045.1|753045.1|754558|752558|754566.5|753060|754023.1|752516|32
1641832320000|2022-01-10 16:32:00|754534.9|752534.9|754114|753114|754534.9|753114|753973.4|752485.9|37
1641832330000|2022-01-10 16:32:10|754125.7|753125.7|754051|753051|754599.8|753125.7|754051|752571.1|29
1641832340000|2022-01-10 16:32:20|754528.8|752528.8|754093.2|753093.2|754528.8|753093.2|754042.2|752528.8|28
1641832350000|2022-01-10 16:32:30|754099|753099|754144|753144|754610|753144|754099|752587.8|35
1641832360000|2022-01-10 16:32:40|754144.5|753144.5|754054|753054|754575.4|753144.5|754045.8|752572.2|25
1641832370000|2022-01-10 16:32:50|754048.9|753048.9|754064.4|753064.4|754111.7|753111.7|754028.5|753028.5|34
1641832380000|2022-01-10 16:33:00|754079.3|753079.3|753898.1|752898.1|754092.5|753092.5|753898.1|752898.1|34
1641832390000|2022-01-10 16:33:10|753905.8|752905.8|754280.7|752280.7|754329.3|752910.9|753820.6|752275.3|38
1641832400000|2022-01-10 16:33:20|754283.9|752283.9|754261.9|752261.9|754286|752286|754221.9|752221.9|40
1641832410000|2022-01-10 16:33:30|754258.9|752258.9|754367.8|752367.8|754415.2|752660.2|753301.3|751802.7|39
1641832420000|2022-01-10 16:33:40|754397.5|752397.5|754333.2|752333.2|754403.1|752854.5|753831.4|752313.7|37
1641832430000|2022-01-10 16:33:50|753831.1|752831.1|753840|752840|754331.2|752840|753797.2|752297.7|33
1641832440000|2022-01-10 16:34:00|753837.3|752837.3|753831.8|752831.8|753841.7|752841.7|753819.1|752819.1|26
1641832450000|2022-01-10 16:34:10|753824.4|752824.4|753815|752815|754324.2|752837.8|753815|752320.8|26
1641832460000|2022-01-10 16:34:20|753814.3|752814.3|753820.6|752820.6|754315.8|752826.8|753780.5|752314.7|17
1641832470000|2022-01-10 16:34:30|753819.2|752819.2|753845.4|752845.4|754334.1|752857.5|753800|752334.1|15
1641832480000|2022-01-10 16:34:40|753842.8|752842.8|753648.8|752648.8|754202.2|752852.6|753632.2|752122.7|35
1641832490000|2022-01-10 16:34:50|753643.6|752643.6|753502.3|752502.3|754174.6|752647.8|753482.1|751982.1|38
1641832500000|2022-01-10 16:35:00|753495.3|752495.3|753253.3|752253.3|753973.7|752507.6|753247.1|751904.3|40
1641832510000|2022-01-10 16:35:10|753778.9|751778.9|753078.2|752078.2|753813.6|752313.7|753078.2|751642.8|40
1641832520000|2022-01-10 16:35:20|752965.2|751965.2|752687.1|751687.1|753513.5|752025.2|752684.6|751267.1|39
1641832530000|2022-01-10 16:35:30|753179.7|751179.7|753383.2|751383.2|753434|751810.7|752679.5|751156.4|40
1641832540000|2022-01-10 16:35:40|753406.8|751406.8|753193|751193|753406.8|751759.3|752759.3|751193|37
1641832550000|2022-01-10 16:35:50|753194|751194|752358.6|750358.6|753202.2|751202.2|752358.6|750358.6|39
1641832560000|2022-01-10 16:36:00|752369.5|750369.5|752224.6|750224.6|752601.8|750601.8|752224.6|750224.6|40
1641832570000|2022-01-10 16:36:10|752313.8|750313.8|752246.1|750246.1|752313.8|750313.8|752246.1|750246.1|40
1641832580000|2022-01-10 16:36:20|752212.3|750212.3|752339.2|750339.2|752368.2|750368.2|752212.3|750212.3|38
1641832590000|2022-01-10 16:36:30|752345.9|750345.9|752421.9|750421.9|752445.3|750826.3|751826.3|750318.5|36
1641832600000|2022-01-10 16:36:40|752417.8|750417.8|752547.5|750547.5|752612.4|750612.4|752395.6|750395.6|37
1641832610000|2022-01-10 16:36:50|752518.3|750518.3|752480.8|750480.8|752536.4|750960|751943.3|750412.1|39
1641832620000|2022-01-10 16:37:00|752473.1|750473.1|752286.2|750286.2|752522.3|751002.4|751952.2|750286.2|40
1641832630000|2022-01-10 16:37:10|752293.8|750293.8|752244.9|750244.9|752293.8|750293.8|752168|750168|40
1641832640000|2022-01-10 16:37:20|752245.9|750245.9|752095.4|750095.4|752246.7|750738.7|751675.6|750095.4|39
1641832650000|2022-01-10 16:37:30|752076.5|750076.5|751895.9|749895.9|752086.6|750505.7|751431.9|749779|40
1641832660000|2022-01-10 16:37:40|751905.1|749905.1|751435.7|750435.7|751943|750441.1|751425.5|749888.5|39
1641832670000|2022-01-10 16:37:50|751431.3|750431.3|751873.6|749873.6|751894.7|750476.1|751372|749868.4|34
1641832680000|2022-01-10 16:38:00|751871.4|749871.4|752165.9|750165.9|752333.4|750850.7|751526.8|749865.3|38
1641832690000|2022-01-10 16:38:10|752167.5|750167.5|751979|749979|752205|750545.7|751523.9|749957|40
1641832700000|2022-01-10 16:38:20|751967.2|749967.2|751999.4|749999.4|752084.2|750476.8|751461.7|749941.1|38
1641832710000|2022-01-10 16:38:30|751995.4|749995.4|752257.8|750257.8|752257.8|750550.5|751550.5|749990.1|36
1641832720000|2022-01-10 16:38:40|752246.2|750246.2|752288.2|750288.2|752409.4|750729.2|751729.2|750160.9|38
1641832730000|2022-01-10 16:38:50|752283.1|750283.1|752383.7|750383.7|752491.4|750491.4|752283.1|750283.1|38
1641832740000|2022-01-10 16:39:00|752382.2|750382.2|752391.6|750391.6|752438.5|750438.5|752382.2|750382.2|37
1641832750000|2022-01-10 16:39:10|752398.8|750398.8|752416.4|750416.4|752428|750428|752387.8|750387.8|30
1641832760000|2022-01-10 16:39:20|752413.5|750413.5|752399.9|750399.9|752427|750427|752356.8|750356.8|39
1641832770000|2022-01-10 16:39:30|752369.1|750369.1|752066.2|751066.2|752564|751092.2|751991.6|750369.1|36
1641832780000|2022-01-10 16:39:40|752071|751071|752449|750449|752483.9|751091|752071|750392|34
1641832790000|2022-01-10 16:39:50|752450.5|750450.5|752636|750636|752654.6|751154.4|752125.8|750388|34
1641832800000|2022-01-10 16:40:00|752639.5|750639.5|752631.5|750631.5|752710.9|751070.9|752070.9|750607.3|37
1641832810000|2022-01-10 16:40:10|752640.2|750640.2|752258.9|751258.9|752787.2|751306.6|752220.9|750640.2|38
1641832820000|2022-01-10 16:40:20|752283.4|751283.4|752950.9|750950.9|752952.2|751387.1|752272.1|750765.9|40
1641832830000|2022-01-10 16:40:30|752949.2|750949.2|752801.3|750801.3|752978.3|751309.4|752298.1|750789.8|39
1641832840000|2022-01-10 16:40:40|752802.3|750802.3|752835.7|750835.7|752856.3|751314.9|752304.7|750781.5|35
1641832850000|2022-01-10 16:40:50|752853.2|750853.2|752393.6|751393.6|752922.7|751403|752393.6|750824.5|38
1641832860000|2022-01-10 16:41:00|752414.7|751414.7|752803.3|750803.3|752966.7|751414.7|752414.7|750787.9|38
1641832870000|2022-01-10 16:41:10|752798.8|750798.8|752579.2|751579.2|753094.4|751586.8|752514|750795.3|35
1641832880000|2022-01-10 16:41:20|752582.9|751582.9|753117.3|751117.3|753126.2|751622.1|752564.8|751052.9|33
1641832890000|2022-01-10 16:41:30|753126.6|751126.6|753119.5|751119.5|753148.6|751148.6|753113.9|751113.9|27
1641832900000|2022-01-10 16:41:40|753134.9|751134.9|752576.3|751576.3|753180.4|751655.4|752548.7|751045.3|33
1641832910000|2022-01-10 16:41:50|752574.5|751574.5|753036.8|751036.8|753061.2|751576|752518.6|751022.6|30
1641832920000|2022-01-10 16:42:00|753038.8|751038.8|753054.8|751054.8|753066.4|751066.4|753038.8|751038.8|30
1641832930000|2022-01-10 16:42:10|753054.4|751054.4|753207.9|751207.9|753210.8|751210.8|753054.4|751054.4|28
1641832940000|2022-01-10 16:42:20|753192.2|751192.2|753164.6|751164.6|753204|751677.5|752668|751153.3|32
1641832950000|2022-01-10 16:42:30|753168.8|751168.8|752572.3|751572.3|753172.2|751607.1|752562.9|751048.2|35
1641832960000|2022-01-10 16:42:40|752571.4|751571.4|752538.1|751538.1|753018.7|751575.6|752507.7|750999.4|30
1641832970000|2022-01-10 16:42:50|752547.6|751547.6|753097|751097|753099.3|751563.9|752532.4|751004.3|38
1641832980000|2022-01-10 16:43:00|753084.8|751084.8|753081.3|751081.3|753099.4|751099.4|753069.7|751069.7|26
1641832990000|2022-01-10 16:43:10|753078.7|751078.7|753101.8|751101.8|753113.3|751113.3|753078.7|751078.7|30
1641833000000|2022-01-10 16:43:20|753097.4|751097.4|753385.2|751385.2|753446|751929.9|752910.4|751097.4|34
1641833010000|2022-01-10 16:43:30|753382.6|751382.6|753391.3|751391.3|753409.9|751904.9|752904.9|751363.1|33
1641833020000|2022-01-10 16:43:40|753389.6|751389.6|753182.4|751182.4|753389.6|751389.6|753182.4|751182.4|34
1641833030000|2022-01-10 16:43:50|753184|751184|753347.8|751347.8|753406|751406|753182.5|751182.5|30
1641833040000|2022-01-10 16:44:00|753355.1|751355.1|753249.8|751249.8|753355.1|751355.1|753224.5|751224.5|40
1641833050000|2022-01-10 16:44:10|753235.2|751235.2|753401.3|751401.3|753409.6|751409.6|753225.7|751225.7|33
1641833060000|2022-01-10 16:44:20|753406.5|751406.5|752991.1|751991.1|753408.3|751991.1|752933.6|751381.5|39
1641833070000|2022-01-10 16:44:30|752986.3|751986.3|752988.5|751988.5|753470.6|752012.6|752937.5|751470.6|29
1641833080000|2022-01-10 16:44:40|752976.3|751976.3|752966.1|751966.1|753420.5|751998.9|752914.5|751420.5|35
1641833090000|2022-01-10 16:44:50|752923.9|751923.9|753501.3|751501.3|753569.2|752078|752912.6|751501|38
1641833100000|2022-01-10 16:45:00|753500.4|751500.4|753006|752006|753545.7|752006|752963.3|751484.6|38
1641833110000|2022-01-10 16:45:10|752998.8|751998.8|753011.7|752011.7|753504.1|752037.1|752957.4|751455|36
1641833120000|2022-01-10 16:45:20|753021.6|752021.6|753472.9|751472.9|753496.4|752021.6|752969.4|751464.4|31
1641833130000|2022-01-10 16:45:30|753444.3|751444.3|753452.5|751452.5|753470.8|751974.7|752912.3|751437.2|36
1641833140000|2022-01-10 16:45:40|753447.8|751447.8|752889|750889|753447.8|751996.7|752829.1|750884.3|37
1641833150000|2022-01-10 16:45:50|752930.5|750930.5|752989.2|750989.2|753071.6|751071.6|752893.5|750893.5|36
1641833160000|2022-01-10 16:46:00|752980.1|750980.1|752965.9|750965.9|753006.5|751006.5|752961.2|750961.2|33
1641833170000|2022-01-10 16:46:10|753002|751002|753083.3|751083.3|753083.3|751551.8|752523.2|751000.6|38
1641833180000|2022-01-10 16:46:20|753083.6|751083.6|752964.3|750964.3|753083.6|751545.9|752525.2|750964.3|32
1641833190000|2022-01-10 16:46:30|752936|750936|752814.9|750814.9|752936|751418.5|752350.7|750789.3|37
1641833200000|2022-01-10 16:46:40|752796.2|750796.2|752816.7|750816.7|752833.4|750833.4|752772.8|750772.8|35
1641833210000|2022-01-10 16:46:50|752814.4|750814.4|752805.6|750805.6|752820.6|750820.6|752774.1|750774.1|37
1641833220000|2022-01-10 16:47:00|752807.9|750807.9|752908.4|750908.4|752915.3|751386|752386|750788.8|40
1641833230000|2022-01-10 16:47:10|752911.4|750911.4|753049.5|751049.5|753080.9|751080.9|752856.3|750856.3|40
1641833240000|2022-01-10 16:47:20|753039.8|751039.8|753099.9|751099.9|753099.9|751099.9|753039.8|751039.8|33
1641833250000|2022-01-10 16:47:30|753090|751090|753083|751083|753099.8|751099.8|753060.9|751060.9|33
1641833260000|2022-01-10 16:47:40|753083.2|751083.2|753037.9|751037.9|753083.2|751538.5|752489.7|750964.2|34
1641833270000|2022-01-10 16:47:50|753041.2|751041.2|753049.1|751049.1|753093.8|751545.9|752530.3|751009.9|34
1641833280000|2022-01-10 16:48:00|753028.8|751028.8|753036.8|751036.8|753038|751550.5|752498.4|750976.7|35
1641833290000|2022-01-10 16:48:10|753028.3|751028.3|753024.1|751024.1|753075.5|751562.4|752539.5|750994|34
1641833300000|2022-01-10 16:48:20|753029.7|751029.7|752991.7|750991.7|753052|751525.6|752504.8|750991.7|29
1641833310000|2022-01-10 16:48:30|753001.6|751001.6|752530.5|750530.5|753045.2|751264.2|752216.9|750530.5|31
1641833320000|2022-01-10 16:48:40|752547.7|750547.7|752410.4|750410.4|752587.3|750587.3|752353.3|750353.3|39
1641833330000|2022-01-10 16:48:50|752415.8|750415.8|752051.9|751051.9|752529.1|751051.9|751872.3|750318.1|38
1641833340000|2022-01-10 16:49:00|752059.8|751059.8|752542.7|750542.7|752564.5|751068.1|752027.4|750528.1|32
1641833350000|2022-01-10 16:49:10|752549.5|750549.5|752509.7|750509.7|752567.7|751032.2|752032.2|750498.8|30
1641833360000|2022-01-10 16:49:20|752507.1|750507.1|752391.6|750391.6|752539.2|751043.7|752026.2|750363.2|35
1641833370000|2022-01-10 16:49:30|752378.1|750378.1|752013.3|750013.3|752390.3|750390.3|751986.7|749986.7|36
1641833380000|2022-01-10 16:49:40|752011|750011|752145|750145|752204|750204|751955.6|749955.6|40
1641833390000|2022-01-10 16:49:50|752095.5|750095.5|751459|750459|752101.1|750609|751459|749907.6|34
1641833400000|2022-01-10 16:50:00|751458.8|750458.8|751415.6|750415.6|751959.8|750467.5|751399.3|749899.9|32
1641833410000|2022-01-10 16:50:10|751416.6|750416.6|751460|750460|751956.4|750502.1|751416.6|749921.5|33
1641833420000|2022-01-10 16:50:20|751442|750442|751901|749901|751949|750473.7|751420.7|749901|38
1641833430000|2022-01-10 16:50:30|751903.1|749903.1|751944.8|749944.8|751948.3|750448.2|751410|749895.4|35
1641833440000|2022-01-10 16:50:40|751949.3|749949.3|751951.1|749951.1|751971.2|749971.2|751938|749938|25
1641833450000|2022-01-10 16:50:50|751951.8|749951.8|752212.9|750212.9|752275|750569.5|751569.5|749951.8|36
1641833460000|2022-01-10 16:51:00|752203.9|750203.9|752231.8|750231.8|752233.9|750233.9|752168.8|750168.8|32
1641833470000|2022-01-10 16:51:10|752229|750229|752337|750337|752379.3|750379.3|752229|750229|33
1641833480000|2022-01-10 16:51:20|752340.9|750340.9|751946.5|750946.5|752388.4|750956.5|751821.4|750281.5|28
1641833490000|2022-01-10 16:51:30|751948.4|750948.4|752005.9|751005.9|752005.9|751005.9|751935.3|750935.3|18
1641833500000|2022-01-10 16:51:40|752015.4|751015.4|752015.2|751015.2|752015.6|751015.6|751985.1|750985.1|23
1641833510000|2022-01-10 16:51:50|752015.4|751015.4|751613|750613|752395.5|751015.4|751613|750111.7|26
1641833520000|2022-01-10 16:52:00|751579.1|750579.1|752094|750094|752115.9|750579.1|751579.1|750052.5|37
1641833530000|2022-01-10 16:52:10|752102.7|750102.7|751742.9|750742.9|752285.3|750772.9|751742.9|750102.7|36
1641833540000|2022-01-10 16:52:20|752249.7|750249.7|752280.6|750280.6|752304.5|750304.5|752210.3|750210.3|34
1641833550000|2022-01-10 16:52:30|752279.8|750279.8|752317.7|750317.7|752322.3|750770.6|751770.6|750269|33
1641833560000|2022-01-10 16:52:40|752308.6|750308.6|751784.4|750784.4|752322.2|750784.4|751784.4|750280.7|31
1641833570000|2022-01-10 16:52:50|752287.2|750287.2|752247.6|750247.6|752317.6|750317.6|752219.3|750219.3|31
1641833580000|2022-01-10 16:53:00|752242.6|750242.6|751789.8|750789.8|752278.9|750795.3|751770.6|750211.5|34
1641833590000|2022-01-10 16:53:10|751787.7|750787.7|751793.7|750793.7|751794.4|750794.4|751785.8|750785.8|28
1641833600000|2022-01-10 16:53:20|751796.8|750796.8|752152|750152|752291.6|750796.8|751658.2|750128.2|34
1641833610000|2022-01-10 16:53:30|752162.3|750162.3|751504.3|750504.3|752191.5|750520.5|751489.5|750134.3|34
1641833620000|2022-01-10 16:53:40|751880.4|749880.4|751870.6|749870.6|751880.4|750375.2|751375.2|749860.2|31
1641833630000|2022-01-10 16:53:50|751872.3|749872.3|751438.5|750438.5|751877.3|750456.3|751429.2|749872|26
1641833640000|2022-01-10 16:54:00|751430.7|750430.7|751883|749883|751925.1|750441.3|751420.4|749867.8|34
1641833650000|2022-01-10 16:54:10|751883.7|749883.7|751874.5|749874.5|751902|750370.1|751343|749861.8|35
1641833660000|2022-01-10 16:54:20|751874.8|749874.8|751878.5|749878.5|751886.1|750386.7|751317.6|749868.4|30
1641833670000|2022-01-10 16:54:30|751364.6|750364.6|751251.8|750251.8|751760.2|750371.2|751212.2|749760.2|33
1641833680000|2022-01-10 16:54:40|751257.7|750257.7|751270.8|750270.8|751274.5|750274.5|751246.4|750246.4|26
1641833690000|2022-01-10 16:54:50|751270.6|750270.6|751876.4|749876.4|751892.5|750304|751243.4|749850.3|36
1641833700000|2022-01-10 16:55:00|751879.5|749879.5|751908.4|749908.4|751916.8|749916.8|751860.2|749860.2|30
1641833710000|2022-01-10 16:55:10|751909|749909|752029.5|750029.5|752039|750525.5|751525.5|749902.8|36
1641833720000|2022-01-10 16:55:20|752030.2|750030.2|752082|750082|752133.1|750133.1|752011.9|750011.9|33
1641833730000|2022-01-10 16:55:30|752081.7|750081.7|752096.8|750096.8|752212.1|750636.5|751613.1|750080.2|36
1641833740000|2022-01-10 16:55:40|752107|750107|751936.3|749936.3|752107|750588.8|751487.3|749929.7|36
1641833750000|2022-01-10 16:55:50|751926.7|749926.7|751961.9|749961.9|751961.9|750451.5|751421|749903.7|36
1641833760000|2022-01-10 16:56:00|751958.7|749958.7|752103.6|750103.6|752110.6|750593.4|751423|749890|32
1641833770000|2022-01-10 16:56:10|752101.4|750101.4|752072.4|750072.4|752112.5|750112.5|752072.4|750072.4|33
1641833780000|2022-01-10 16:56:20|752079.8|750079.8|751541.6|750541.6|752079.8|750554.9|751527.7|750060.9|33
1641833790000|2022-01-10 16:56:30|751541.5|750541.5|752069.3|750069.3|752076.5|750592.2|751536.2|750048.2|33
1641833800000|2022-01-10 16:56:40|752082.5|750082.5|751650.3|750650.3|752138.6|750650.3|751575.9|750082.5|36
1641833810000|2022-01-10 16:56:50|752150.2|750150.2|751614.8|750614.8|752155.6|750667.3|751588.5|750113|39
1641833820000|2022-01-10 16:57:00|752093.7|750093.7|751860.4|749860.4|752098.8|750394.6|751344.2|749823.4|37
1641833830000|2022-01-10 16:57:10|751896.7|749896.7|751874.7|749874.7|751896.7|750377.8|751353.1|749815.5|40
1641833840000|2022-01-10 16:57:20|751865.6|749865.6|751767.3|749767.3|751865.6|750342.4|751233.2|749758.1|34
1641833850000|2022-01-10 16:57:30|751774.4|749774.4|751795|749795|751809.8|750307.4|751288|749765|39
1641833860000|2022-01-10 16:57:40|751284.9|750284.9|751292|750292|751801.2|750309.2|751279.1|749775.2|36
1641833870000|2022-01-10 16:57:50|751290.8|750290.8|751314.2|750314.2|751833.6|750331.1|751275.3|749785.4|34
1641833880000|2022-01-10 16:58:00|751321.6|750321.6|751812.2|749812.2|751857.7|750338.4|751296.9|749800.4|35
1641833890000|2022-01-10 16:58:10|751799.6|749799.6|751814.1|749814.1|751830.2|750323.3|751318.9|749794.5|35
1641833900000|2022-01-10 16:58:20|751812.2|749812.2|751436.3|750436.3|751823|750441.1|751293.1|749800.6|33
1641833910000|2022-01-10 16:58:30|751441.9|750441.9|751428.3|750428.3|751441.9|750441.9|751406.1|750406.1|24
1641833920000|2022-01-10 16:58:40|751427.1|750427.1|751422.5|750422.5|751429.1|750429.1|751411.2|750411.2|31
1641833930000|2022-01-10 16:58:50|751419.4|750419.4|751419.1|750419.1|751432|750432|751398.4|750398.4|39
1641833940000|2022-01-10 16:59:00|751417.4|750417.4|751323.5|750323.5|751818.4|750423|751300.5|749818.4|37
1641833950000|2022-01-10 16:59:10|751319.5|750319.5|751450.5|750450.5|751827|750450.5|751280.6|749823|36
1641833960000|2022-01-10 16:59:20|751460.9|750460.9|751391.7|750391.7|751460.9|750460.9|751386.1|750386.1|37
1641833970000|2022-01-10 16:59:30|751388.1|750388.1|751816.9|749816.9|751830.9|750388.1|751294.6|749792.3|27
1641833980000|2022-01-10 16:59:40|751810.7|749810.7|751281.1|750281.1|751813|750314|751266.8|749768.6|34
1641833990000|2022-01-10 16:59:50|751277|750277|752053.5|750053.5|752053.5|750555.4|751274.4|749994.9|38
1641834000000|2022-01-10 17:00:00|752040.2|750040.2|752068.4|750068.4|752080.7|750080.7|751987.5|749987.5|38
1641834010000|2022-01-10 17:00:10|752066.2|750066.2|752057|750057|752068.1|750068.1|752046.2|750046.2|39
1641834020000|2022-01-10 17:00:20|752062.1|750062.1|752119.3|750119.3|752138.8|750138.8|752037.5|750037.5|35
1641834030000|2022-01-10 17:00:30|752116.9|750116.9|752007.5|750007.5|752125.4|750587.8|751587.8|749986.8|38
1641834040000|2022-01-10 17:00:40|752005|750005|752120.5|750120.5|752127.7|750127.7|751955.7|749955.7|34
1641834050000|2022-01-10 17:00:50|752125.9|750125.9|752137.5|750137.5|752140.6|750140.6|752111.7|750111.7|31
1641834060000|2022-01-10 17:01:00|752148.9|750148.9|752132.1|750132.1|752148.9|750148.9|752128.4|750128.4|36
1641834070000|2022-01-10 17:01:10|752137.9|750137.9|752142.7|750142.7|752145.6|750145.6|752126.8|750126.8|30
1641834080000|2022-01-10 17:01:20|752138.6|750138.6|752127.1|750127.1|752145.2|750630|751609.1|750109.3|29
1641834090000|2022-01-10 17:01:30|751631.1|750631.1|752144.6|750144.6|752169.4|750655.3|751631.1|750138.2|20
1641834100000|2022-01-10 17:01:40|752147.6|750147.6|752139|750139|752153.5|750153.5|752128.5|750128.5|27
1641834110000|2022-01-10 17:01:50|752145.4|750145.4|752111|750111|752145.4|750635.9|751635.9|750111|31
1641834120000|2022-01-10 17:02:00|752123.1|750123.1|752125.7|750125.7|752148.7|750148.7|752116.7|750116.7|31
1641834130000|2022-01-10 17:02:10|752123|750123|752167.3|750167.3|752187|750715.8|751715.8|750120.5|38
1641834140000|2022-01-10 17:02:20|752155.4|750155.4|752110.5|750110.5|752166.4|750166.4|752102.4|750102.4|40
1641834150000|2022-01-10 17:02:30|752123.3|750123.3|752107.9|750107.9|752131.1|750131.1|752079.4|750079.4|36
1641834160000|2022-01-10 17:02:40|752111.8|750111.8|751906|749906|752143|750143|751906|749906|37
1641834170000|2022-01-10 17:02:50|751930.2|749930.2|752023.8|750023.8|752070.5|750070.5|751930.2|749930.2|40
1641834180000|2022-01-10 17:03:00|752032.2|750032.2|752026.9|750026.9|752056.4|750056.4|751984.7|749984.7|40
1641834190000|2022-01-10 17:03:10|752034.7|750034.7|751946.6|749946.6|752034.7|750034.7|751933.5|749933.5|40
1641834200000|2022-01-10 17:03:20|751949.2|749949.2|751895.3|749895.3|751956.3|749956.3|751888.1|749888.1|39
1641834210000|2022-01-10 17:03:30|751891.2|749891.2|751853.4|749853.4|751900.9|749900.9|751835|749835|33
1641834220000|2022-01-10 17:03:40|751847.3|749847.3|751863.7|749863.7|751871.3|749871.3|751822|749822|36
1641834230000|2022-01-10 17:03:50|751860.3|749860.3|751855.4|749855.4|751869.1|749869.1|751836.1|749836.1|29
1641834240000|2022-01-10 17:04:00|751864.8|749864.8|751868.3|749868.3|751877.4|749877.4|751862.6|749862.6|27
1641834250000|2022-01-10 17:04:10|751867|749867|751879.8|749879.8|751912.5|749912.5|751853|749853|31
1641834260000|2022-01-10 17:04:20|751877.2|749877.2|751867.2|749867.2|751904|749904|751864.1|749864.1|30
1641834270000|2022-01-10 17:04:30|751879.4|749879.4|752009|750009|752012.5|750012.5|751871.8|749871.8|37
1641834280000|2022-01-10 17:04:40|752006.6|750006.6|752062.6|750062.6|752068.4|750068.4|751993.4|749993.4|36
1641834290000|2022-01-10 17:04:50|752064.5|750064.5|752077.5|750077.5|752084.3|750084.3|752046|750046|36
1641834300000|2022-01-10 17:05:00|752075.9|750075.9|752151.1|750151.1|752162.5|750162.5|752075.7|750075.7|30
1641834310000|2022-01-10 17:05:10|752143.4|750143.4|752145.9|750145.9|752147|750147|752076.7|750076.7|28
1641834320000|2022-01-10 17:05:20|752147.3|750147.3|752303|750303|752339.4|750339.4|752139.6|750139.6|38
1641834330000|2022-01-10 17:05:30|752316.1|750316.1|752283.2|750283.2|752326.6|750326.6|752281|750281|37
1641834340000|2022-01-10 17:05:40|752281.5|750281.5|751922.7|750922.7|752303|750922.7|751882.8|750257.6|36
1641834350000|2022-01-10 17:05:50|751919.1|750919.1|751926.3|750926.3|751928.6|750928.6|751905.8|750905.8|26
1641834360000|2022-01-10 17:06:00|751927.4|750927.4|752407.2|750407.2|752417.8|750943.3|751910.9|750381.1|25
1641834370000|2022-01-10 17:06:10|752418.2|750418.2|751921.5|750921.5|752426.4|750928.7|751920.3|750408.8|26
1641834380000|2022-01-10 17:06:20|751924.9|750924.9|751937.3|750937.3|751937.3|750937.3|751916.1|750916.1|28
1641834390000|2022-01-10 17:06:30|751931.2|750931.2|752405.5|750405.5|752405.5|750938.8|751893.8|750405.5|25
1641834400000|2022-01-10 17:06:40|752419.5|750419.5|752420.3|750420.3|752422.2|750422.2|752410.4|750410.4|25
1641834410000|2022-01-10 17:06:50|752420.1|750420.1|752411.3|750411.3|752420.8|750420.8|752404.5|750404.5|16
1641834420000|2022-01-10 17:07:00|752400.8|750400.8|751939.2|750939.2|752439.4|750939.2|751934.6|750400.8|29
1641834430000|2022-01-10 17:07:10|751944.1|750944.1|751909.4|750909.4|752437.5|750944.1|751904.7|750422.2|18
1641834440000|2022-01-10 17:07:20|751911|750911|752405.6|750405.6|752430.8|750924.3|751895.5|750400.8|14
1641834450000|2022-01-10 17:07:30|752411.4|750411.4|751900.9|750900.9|752413.1|750907.6|751900.9|750396.8|15
1641834460000|2022-01-10 17:07:40|751902.6|750902.6|751902.1|750902.1|752415.5|750914.8|751900|750382.1|20
1641834470000|2022-01-10 17:07:50|751880.8|750880.8|751904.6|750904.6|752402.6|750905|751880.8|750385.9|22
1641834480000|2022-01-10 17:08:00|751904.4|750904.4|751901.1|750901.1|752392.5|750907|751886|750378.9|14
1641834490000|2022-01-10 17:08:10|751886.7|750886.7|752151.8|750151.8|752305|750886.7|751886.7|750151.8|34
1641834500000|2022-01-10 17:08:20|752155.5|750155.5|752145.5|750145.5|752189.2|750189.2|752128.7|750128.7|35
1641834510000|2022-01-10 17:08:30|752143.2|750143.2|752048.4|750048.4|752157.1|750157.1|752022.2|750022.2|34
1641834520000|2022-01-10 17:08:40|752051|750051|752024.5|750024.5|752067.8|750572.8|751560.1|750018.7|31
1641834530000|2022-01-10 17:08:50|752079|750079|752023.2|750023.2|752079|750079|752002.5|750002.5|32
1641834540000|2022-01-10 17:09:00|752014.2|750014.2|752107.5|750107.5|752155.1|750155.1|752014.2|750014.2|27
1641834550000|2022-01-10 17:09:10|752116.2|750116.2|752109|750109|752125.9|750125.9|752087.3|750087.3|26
1641834560000|2022-01-10 17:09:20|752099.1|750099.1|752137.7|750137.7|752141|750141|752094.3|750094.3|19
1641834570000|2022-01-10 17:09:30|752109|750109|752104.1|750104.1|752127.5|750127.5|752086.8|750086.8|28
1641834580000|2022-01-10 17:09:40|752114.4|750114.4|752118.2|750118.2|752122.7|750122.7|752068.5|750068.5|19
1641834590000|2022-01-10 17:09:50|752094.8|750094.8|752120.7|750120.7|752137.4|750137.4|752094.8|750094.8|20
1641834600000|2022-01-10 17:10:00|752114.9|750114.9|752137.9|750137.9|752139.4|750139.4|752100.4|750100.4|32
1641834610000|2022-01-10 17:10:10|752142.3|750142.3|752091|750091|752142.3|750142.3|752088|750088|31
1641834620000|2022-01-10 17:10:20|752096.7|750096.7|751992.2|749992.2|752103|750103|751991.7|749991.7|38
1641834630000|2022-01-10 17:10:30|752003.7|750003.7|751928.3|749928.3|752011.2|750011.2|751913.4|749913.4|32
1641834640000|2022-01-10 17:10:40|751985.7|749985.7|751987.9|749987.9|752003.9|750003.9|751976.9|749976.9|29
1641834650000|2022-01-10 17:10:50|751967.3|749967.3|751978.6|749978.6|751990.4|749990.4|751941.6|749941.6|29
1641834660000|2022-01-10 17:11:00|751965.2|749965.2|751917.9|749917.9|751986.2|749986.2|751915.7|749915.7|31
1641834670000|2022-01-10 17:11:10|751911.9|749911.9|751915.7|749915.7|751925.1|749925.1|751879|749879|32
1641834680000|2022-01-10 17:11:20|751917.9|749917.9|751929.9|749929.9|751949.9|749949.9|751909.2|749909.2|31
1641834690000|2022-01-10 17:11:30|751946.6|749946.6|751891.6|749891.6|751955.2|749955.2|751885.1|749885.1|37
1641834700000|2022-01-10 17:11:40|751891.4|749891.4|751842.6|749842.6|751891.4|749891.4|751836.9|749836.9|34
1641834710000|2022-01-10 17:11:50|751847.6|749847.6|751833.7|749833.7|751854|749854|751815.5|749815.5|30
1641834720000|2022-01-10 17:12:00|751838.7|749838.7|751848|749848|751860.3|749860.3|751816.8|749816.8|33
1641834730000|2022-01-10 17:12:10|751853.1|749853.1|751843.8|749843.8|751860.3|749860.3|751833.7|749833.7|26
1641834740000|2022-01-10 17:12:20|751849|749849|751824.7|749824.7|751849|750340.3|751340.3|749817.4|31
1641834750000|2022-01-10 17:12:30|751823.7|749823.7|751811.7|749811.7|751845.7|749845.7|751811.7|749811.7|30
1641834760000|2022-01-10 17:12:40|751808.5|749808.5|751768.4|749768.4|751831.5|749831.5|751760|749760|38
1641834770000|2022-01-10 17:12:50|751785.5|749785.5|751736.9|749736.9|751785.5|750248.5|751248.5|749687.5|36
1641834780000|2022-01-10 17:13:00|751715.6|749715.6|751701.3|749701.3|751755.9|749755.9|751613.8|749613.8|38
1641834790000|2022-01-10 17:13:10|751699|749699|751715.4|749715.4|751719.1|749719.1|751689.6|749689.6|38
1641834800000|2022-01-10 17:13:20|751707|749707|751710.3|749710.3|751723|749723|751671|749671|36
1641834810000|2022-01-10 17:13:30|751713.1|749713.1|751785.8|749785.8|751802.5|749802.5|751709.2|749709.2|39
1641834820000|2022-01-10 17:13:40|751786.2|749786.2|751839|749839|751839|749839|751781.2|749781.2|34
1641834830000|2022-01-10 17:13:50|751827.5|749827.5|751828.1|749828.1|751839.5|749839.5|751794.6|749794.6|33
1641834840000|2022-01-10 17:14:00|751817|749817|751798.3|749798.3|751817|749817|751783|749783|29
1641834850000|2022-01-10 17:14:10|751809.9|749809.9|751788.2|749788.2|751820.2|749820.2|751778|749778|22
1641834860000|2022-01-10 17:14:20|751793.1|749793.1|751875.5|749875.5|751876.8|749876.8|751772.9|749772.9|32
1641834870000|2022-01-10 17:14:30|751904.8|749904.8|751942.3|749942.3|751980.7|749980.7|751904.8|749904.8|29
1641834880000|2022-01-10 17:14:40|751943.1|749943.1|751936.6|749936.6|751964.9|749964.9|751914.2|749914.2|30
1641834890000|2022-01-10 17:14:50|751923.2|749923.2|751933.7|749933.7|751964.1|749964.1|751918.4|749918.4|23
1641834900000|2022-01-10 17:15:00|751931.3|749931.3|751906.6|749906.6|751946.5|749946.5|751897.6|749897.6|34
1641834910000|2022-01-10 17:15:10|751907|749907|751871.8|749871.8|751907|749907|751867.8|749867.8|34
1641834920000|2022-01-10 17:15:20|751870.2|749870.2|751838.7|749838.7|751879.5|750362.4|751362.4|749804.6|30
1641834930000|2022-01-10 17:15:30|751838.2|749838.2|751871.3|749871.3|751871.8|749871.8|751753.5|749753.5|34
1641834940000|2022-01-10 17:15:40|751869.1|749869.1|751940.8|749940.8|751940.8|749940.8|751858.5|749858.5|33
1641834950000|2022-01-10 17:15:50|751935.1|749935.1|751935.7|749935.7|751948.1|749948.1|751913.9|749913.9|32
1641834960000|2022-01-10 17:16:00|751934.4|749934.4|751930.8|749930.8|751942.6|749942.6|751867.1|749867.1|27
1641834970000|2022-01-10 17:16:10|751911.6|749911.6|751865.6|749865.6|751912.3|749912.3|751850.5|749850.5|29
1641834980000|2022-01-10 17:16:20|751844.5|749844.5|751823.5|749823.5|751868.1|749868.1|751820.1|749820.1|25
1641834990000|2022-01-10 17:16:30|751823.6|749823.6|751809.4|749809.4|751844.4|749844.4|751790|749790|31
1641835000000|2022-01-10 17:16:40|751829.7|749829.7|751814.2|749814.2|751829.7|749829.7|751796|749796|30
1641835010000|2022-01-10 17:16:50|751816.7|749816.7|751857.4|749857.4|751857.4|749857.4|751805.3|749805.3|29
1641835020000|2022-01-10 17:17:00|751856.8|749856.8|751925|749925|751925|749925|751819.5|749819.5|25
1641835030000|2022-01-10 17:17:10|751926.2|749926.2|751892.3|749892.3|751926.2|749926.2|751841.9|749841.9|35
1641835040000|2022-01-10 17:17:20|751889.3|749889.3|751885.4|749885.4|751903|749903|751881|749881|32
1641835050000|2022-01-10 17:17:30|751890.6|749890.6|751906.5|749906.5|751906.7|749906.7|751851.8|749851.8|35
1641835060000|2022-01-10 17:17:40|751904.1|749904.1|751894.2|749894.2|751909.9|749909.9|751887|749887|24
1641835070000|2022-01-10 17:17:50|751875.8|749875.8|751529.3|750529.3|752028.8|750529.3|751529.3|749875.8|20
1641835080000|2022-01-10 17:18:00|751534.3|750534.3|752032.6|750032.6|752067.9|750537|751534.3|750015.8|23
1641835090000|2022-01-10 17:18:10|752037.7|750037.7|752055.8|750055.8|752056.6|750056.6|752037.7|750037.7|20
1641835100000|2022-01-10 17:18:20|752049|750049|752054.1|750054.1|752064.2|750064.2|752035|750035|24
1641835110000|2022-01-10 17:18:30|752054.2|750054.2|752093.9|750093.9|752093.9|750578.6|751562.4|750054.2|19
1641835120000|2022-01-10 17:18:40|752057.2|750057.2|752033.5|750033.5|752066.7|750560.4|751560.4|750014.5|22
1641835130000|2022-01-10 17:18:50|752034.8|750034.8|752047.4|750047.4|752053.8|750053.8|752023.4|750023.4|19
1641835140000|2022-01-10 17:19:00|752044.7|750044.7|752038.6|750038.6|752044.7|750044.7|752021.9|750021.9|24
1641835150000|2022-01-10 17:19:10|752037.5|750037.5|752026.3|750026.3|752054.6|750556.4|751545|750026.3|29
1641835160000|2022-01-10 17:19:20|752032.3|750032.3|752048.1|750048.1|752051|750051|752032.3|750032.3|24
1641835170000|2022-01-10 17:19:30|752044.4|750044.4|752032|750032|752044.9|750044.9|752031.8|750031.8|17
1641835180000|2022-01-10 17:19:40|752033.5|750033.5|752048.4|750048.4|752055.5|750055.5|752027.2|750027.2|17
1641835190000|2022-01-10 17:19:50|752054.2|750054.2|751556.3|750556.3|752056.1|750556.3|751549.1|750053.6|13
1641835200000|2022-01-10 17:20:00|751542.8|750542.8|751560.4|750560.4|751560.4|750560.4|751537.2|750537.2|20
1641835210000|2022-01-10 17:20:10|751560|750560|752035.7|750035.7|752036.2|750560|751543.4|750022.7|22
1641835220000|2022-01-10 17:20:20|752033|750033|752040.5|750040.5|752040.5|750040.5|752027|750027|9
1641835230000|2022-01-10 17:20:30|751531.9|750531.9|752035.1|750035.1|752036.5|750534.5|751515.4|750022.3|13
1641835240000|2022-01-10 17:20:40|752036.6|750036.6|752053.4|750053.4|752058.5|750557.1|751557.1|750032.2|19
1641835250000|2022-01-10 17:20:50|752031.8|750031.8|752060|750060|752062.7|750062.7|752031.8|750031.8|19
1641835260000|2022-01-10 17:21:00|752058|750058|752039|750039|752059.7|750059.7|752039|750039|15
1641835270000|2022-01-10 17:21:10|752045.9|750045.9|751554.9|750554.9|752051.2|750556.1|751554.9|750043.9|13
1641835280000|2022-01-10 17:21:20|751556.8|750556.8|751549.8|750549.8|751557|750557|751541.9|750541.9|15
1641835290000|2022-01-10 17:21:30|751552.4|750552.4|752059.8|750059.8|752061.1|750556.1|751541|750039.3|15
1641835300000|2022-01-10 17:21:40|752058.2|750058.2|752167.3|750167.3|752176.3|750643.9|751640.7|750058.2|29
1641835310000|2022-01-10 17:21:50|752172.2|750172.2|752200.5|750200.5|752227.2|750745.2|751668.9|750166.6|26
1641835320000|2022-01-10 17:22:00|752174.1|750174.1|752202.3|750202.3|752221.3|750221.3|752163.9|750163.9|21
1641835330000|2022-01-10 17:22:10|752205.9|750205.9|752200.9|750200.9|752212.9|750212.9|752185.4|750185.4|25
1641835340000|2022-01-10 17:22:20|752202.4|750202.4|752182.7|750182.7|752207.2|750207.2|752177.3|750177.3|21
1641835350000|2022-01-10 17:22:30|752189|750189|752130.2|750130.2|752214.9|750214.9|752130.2|750130.2|27
1641835360000|2022-01-10 17:22:40|752127.2|750127.2|752126.4|750126.4|752145.5|750145.5|752103.8|750103.8|21
1641835370000|2022-01-10 17:22:50|752129.2|750129.2|752127.9|750127.9|752147.3|750147.3|752091.5|750091.5|24
1641835380000|2022-01-10 17:23:00|752158.3|750158.3|752164.5|750164.5|752188.7|750188.7|752156.9|750156.9|32
1641835390000|2022-01-10 17:23:10|752180.2|750180.2|752154.3|750154.3|752192.8|750192.8|752138.7|750138.7|28
1641835400000|2022-01-10 17:23:20|752122.7|750122.7|752166.7|750166.7|752187.8|750187.8|752122.7|750122.7|24
1641835410000|2022-01-10 17:23:30|752165.2|750165.2|752131.7|750131.7|752181.1|750181.1|752111.2|750111.2|20
1641835420000|2022-01-10 17:23:40|752134.5|750134.5|752138.2|750138.2|752140.3|750140.3|752132.3|750132.3|17
1641835430000|2022-01-10 17:23:50|752113|750113|752147.4|750147.4|752168|750168|752108.7|750108.7|27
1641835440000|2022-01-10 17:24:00|752152|750152|752177.8|750177.8|752179.3|750179.3|752139.1|750139.1|30
1641835450000|2022-01-10 17:24:10|752169.7|750169.7|752137.6|750137.6|752169.7|750169.7|752132|750132|31
1641835460000|2022-01-10 17:24:20|752129.4|750129.4|752107.1|750107.1|752145.7|750145.7|752095.6|750095.6|25
1641835470000|2022-01-10 17:24:30|752110.7|750110.7|752112|750112|752129.1|750129.1|752071.8|750071.8|24
1641835480000|2022-01-10 17:24:40|752101.1|750101.1|752089.3|750089.3|752102.9|750102.9|752053.6|750053.6|27
1641835490000|2022-01-10 17:24:50|752090|750090|752113|750113|752121.3|750121.3|752067.1|750067.1|33
1641835500000|2022-01-10 17:25:00|752119.3|750119.3|752159.3|750159.3|752181.7|750181.7|752086.4|750086.4|30
1641835510000|2022-01-10 17:25:10|752154.2|750154.2|752147.2|750147.2|752186.5|750186.5|752132.2|750132.2|33
1641835520000|2022-01-10 17:25:20|752129|750129|752105.6|750105.6|752162.8|750162.8|752104|750104|24
1641835530000|2022-01-10 17:25:30|752108.1|750108.1|752098.1|750098.1|752138|750138|752098.1|750098.1|23
1641835540000|2022-01-10 17:25:40|752060.5|750060.5|752086.3|750086.3|752105.1|750105.1|752060.5|750060.5|23
1641835550000|2022-01-10 17:25:50|752087.6|750087.6|752138.1|750138.1|752139.5|750139.5|752062.5|750062.5|26
1641835560000|2022-01-10 17:26:00|752139.4|750139.4|752125.4|750125.4|752183|750183|752125.4|750125.4|34
1641835570000|2022-01-10 17:26:10|752124.2|750124.2|752110.1|750110.1|752163.3|750163.3|752109.3|750109.3|29
1641835580000|2022-01-10 17:26:20|752076.6|750076.6|752105.3|750105.3|752110.9|750110.9|752074.7|750074.7|27
1641835590000|2022-01-10 17:26:30|752104|750104|752105.8|750105.8|752117.7|750117.7|752072.4|750072.4|23
1641835600000|2022-01-10 17:26:40|752118.5|750118.5|752109|750109|752180.7|750180.7|752102.6|750102.6|34
1641835610000|2022-01-10 17:26:50|752113.4|750113.4|752134.8|750134.8|752156.6|750156.6|752091.1|750091.1|23
1641835620000|2022-01-10 17:27:00|752119.6|750119.6|752138.2|750138.2|752170.7|750170.7|752106.5|750106.5|22
1641835630000|2022-01-10 17:27:10|752125.5|750125.5|752080.4|750080.4|752130.2|750130.2|752073.4|750073.4|28
1641835640000|2022-01-10 17:27:20|752073.7|750073.7|752123.9|750123.9|752149.9|750149.9|752073.7|750073.7|29
1641835650000|2022-01-10 17:27:30|752127.8|750127.8|752129.7|750129.7|752131.4|750131.4|752093.3|750093.3|27
1641835660000|2022-01-10 17:27:40|752127.7|750127.7|752111|750111|752132.2|750132.2|752102.4|750102.4|16
1641835670000|2022-01-10 17:27:50|752108.3|750108.3|752155.8|750155.8|752156.7|750156.7|752108.3|750108.3|23
1641835680000|2022-01-10 17:28:00|752154.5|750154.5|752159.3|750159.3|752175.8|750175.8|752145.8|750145.8|24
1641835690000|2022-01-10 17:28:10|752156.9|750156.9|752128.8|750128.8|752186.9|750186.9|752110.4|750110.4|23
1641835700000|2022-01-10 17:28:20|752115.4|750115.4|752164.8|750164.8|752180.6|750180.6|752115.4|750115.4|29
1641835710000|2022-01-10 17:28:30|752170.5|750170.5|752159.8|750159.8|752182.2|750182.2|752158.4|750158.4|35
1641835720000|2022-01-10 17:28:40|752169|750169|752140.8|750140.8|752169|750169|752136.6|750136.6|26
1641835730000|2022-01-10 17:28:50|752140.6|750140.6|752145.7|750145.7|752165.5|750165.5|752138.4|750138.4|33
1641835740000|2022-01-10 17:29:00|752149.3|750149.3|752156.9|750156.9|752162.1|750162.1|752141.3|750141.3|20
1641835750000|2022-01-10 17:29:10|752157.7|750157.7|752133.6|750133.6|752158.3|750158.3|752132.1|750132.1|18
1641835760000|2022-01-10 17:29:20|752123.5|750123.5|752169.6|750169.6|752169.6|750169.6|752122.8|750122.8|27
1641835770000|2022-01-10 17:29:30|752169.5|750169.5|752176.9|750176.9|752188.6|750188.6|752167.7|750167.7|22
1641835780000|2022-01-10 17:29:40|752182|750182|752208.4|750208.4|752216.9|750216.9|752182|750182|27
1641835790000|2022-01-10 17:29:50|752208|750208|752223.5|750223.5|752232.9|750232.9|752204.3|750204.3|21
1641835800000|2022-01-10 17:30:00|752220.7|750220.7|752327.8|750327.8|752327.8|750327.8|752204.2|750204.2|31
1641835810000|2022-01-10 17:30:10|752328.2|750328.2|752397.1|750397.1|752397.1|750397.1|752317.5|750317.5|35
1641835820000|2022-01-10 17:30:20|752396.2|750396.2|752462.1|750462.1|752462.1|750462.1|752393.3|750393.3|32
1641835830000|2022-01-10 17:30:30|752454.3|750454.3|752450.9|750450.9|752469.5|750962.5|751946|750450.9|25
1641835840000|2022-01-10 17:30:40|752458.9|750458.9|752472.1|750472.1|752484.5|750484.5|752458.9|750458.9|23
1641835850000|2022-01-10 17:30:50|752471.4|750471.4|752468.1|750468.1|752478.9|750966.6|751955.7|750459.3|25
1641835860000|2022-01-10 17:31:00|752469.1|750469.1|752474.3|750474.3|752475.8|750475.8|752467.9|750467.9|26
1641835870000|2022-01-10 17:31:10|752472.3|750472.3|751986.1|750986.1|752485.5|750986.2|751986.1|750471.9|15
1641835880000|2022-01-10 17:31:20|751990|750990|752461.3|750461.3|752483.1|750990.2|751983.9|750456.1|25
1641835890000|2022-01-10 17:31:30|752465.2|750465.2|752466.2|750466.2|752466.2|750466.2|752458.1|750458.1|14
1641835900000|2022-01-10 17:31:40|752467.2|750467.2|752475.5|750475.5|752478.5|750478.5|752464.8|750464.8|13
1641835910000|2022-01-10 17:31:50|751961.3|750961.3|752489.6|750489.6|752489.6|750989.8|751961.3|750463.1|16
1641835920000|2022-01-10 17:32:00|752484.4|750484.4|752487.7|750487.7|752493.1|750493.1|752479.3|750479.3|14
1641835930000|2022-01-10 17:32:10|752491.2|750491.2|752502.4|750502.4|752502.4|751008.9|751991.3|750491.2|12
1641835940000|2022-01-10 17:32:20|752506.2|750506.2|752669.9|750669.9|752694.4|751186.9|751991.8|750506|26
1641835950000|2022-01-10 17:32:30|752680.7|750680.7|752754.6|750754.6|752772|750772|752680.7|750680.7|33
1641835960000|2022-01-10 17:32:40|752745.5|750745.5|752745.1|750745.1|752764.1|750764.1|752731.8|750731.8|35
1641835970000|2022-01-10 17:32:50|752741.6|750741.6|752772.2|750772.2|752805|750805|752738.2|750738.2|34
1641835980000|2022-01-10 17:33:00|752765.1|750765.1|752996.9|750996.9|752996.9|750996.9|752764.9|750764.9|35
1641835990000|2022-01-10 17:33:10|752949.4|750949.4|752921.7|750921.7|752950.6|750950.6|752900.1|750900.1|37
1641836000000|2022-01-10 17:33:20|752976.6|750976.6|752975.1|750975.1|752976.6|750976.6|752959.4|750959.4|33
1641836010000|2022-01-10 17:33:30|753002.7|751002.7|752967.2|750967.2|753002.7|751002.7|752854.9|750854.9|39
1641836020000|2022-01-10 17:33:40|752959.4|750959.4|753071.3|751071.3|753100.7|751100.7|752957.4|750957.4|30
1641836030000|2022-01-10 17:33:50|753071.7|751071.7|753281.6|751281.6|753336|751336|753069.4|751069.4|38
1641836040000|2022-01-10 17:34:00|753281.2|751281.2|753253|751253|753309.9|751309.9|753233.8|751233.8|40
1641836050000|2022-01-10 17:34:10|753245.2|751245.2|753253.8|751253.8|753262.3|751262.3|753230.3|751230.3|40
1641836060000|2022-01-10 17:34:20|753242.5|751242.5|753222.3|751222.3|753259.6|751259.6|753198|751198|40
1641836070000|2022-01-10 17:34:30|753224.6|751224.6|753243|751243|753283.6|751283.6|753216.2|751216.2|38
1641836080000|2022-01-10 17:34:40|753238.5|751238.5|753293.1|751293.1|753300.9|751300.9|753215.5|751215.5|39
1641836090000|2022-01-10 17:34:50|753289|751289|753324.1|751324.1|753332.6|751332.6|753288.8|751288.8|31
1641836100000|2022-01-10 17:35:00|753318.6|751318.6|753264.5|751264.5|753322.8|751322.8|753246|751246|37
1641836110000|2022-01-10 17:35:10|753265.7|751265.7|753311|751311|753321.2|751321.2|753265.7|751265.7|39
1641836120000|2022-01-10 17:35:20|753310.5|751310.5|753309.6|751309.6|753317.9|751317.9|753303.9|751303.9|30
1641836130000|2022-01-10 17:35:30|753308.1|751308.1|753350|751350|753372.2|751372.2|753308.1|751308.1|30
1641836140000|2022-01-10 17:35:40|753338.8|751338.8|753368.4|751368.4|753369.8|751369.8|753315.1|751315.1|31
1641836150000|2022-01-10 17:35:50|753332.2|751332.2|753356.3|751356.3|753381.1|751381.1|753332.2|751332.2|36
1641836160000|2022-01-10 17:36:00|753371.3|751371.3|753362.3|751362.3|753385.9|751385.9|753344.9|751344.9|37
1641836170000|2022-01-10 17:36:10|753361.8|751361.8|753452.9|751452.9|753471.2|751933|752933|751343.3|38
1641836180000|2022-01-10 17:36:20|753433.6|751433.6|753464.6|751464.6|753466.7|751466.7|753416.5|751416.5|33
1641836190000|2022-01-10 17:36:30|753451.8|751451.8|753582.7|751582.7|753595.9|751595.9|753451.8|751451.8|39
1641836200000|2022-01-10 17:36:40|753595.8|751595.8|753613.5|751613.5|753630.6|751630.6|753589.6|751589.6|36
1641836210000|2022-01-10 17:36:50|753613.4|751613.4|753846.6|751846.6|753893.6|751893.6|753603.4|751603.4|38
1641836220000|2022-01-10 17:37:00|753842|751842|753770.7|751770.7|753842|751842|753733.3|751733.3|37
1641836230000|2022-01-10 17:37:10|753731.9|751731.9|753744.7|751744.7|753761.5|751761.5|753725.9|751725.9|25
1641836240000|2022-01-10 17:37:20|753740.9|751740.9|753735.3|751735.3|753755.9|751755.9|753717|751717|32
1641836250000|2022-01-10 17:37:30|753751.3|751751.3|753742.6|751742.6|753751.3|751751.3|753720.7|751720.7|38
1641836260000|2022-01-10 17:37:40|753737.6|751737.6|753727.1|751727.1|753754.5|751754.5|753705.1|751705.1|40
1641836270000|2022-01-10 17:37:50|753723.8|751723.8|753702.1|751702.1|753724.7|751724.7|753680.1|751680.1|39
1641836280000|2022-01-10 17:38:00|753698.1|751698.1|753671.5|751671.5|753724|751724|753671.5|751671.5|41
1641836290000|2022-01-10 17:38:10|753690.6|751690.6|753680.2|751680.2|753695.1|751695.1|753658.1|751658.1|39
1641836300000|2022-01-10 17:38:20|753669.4|751669.4|753676.1|751676.1|753687.4|751687.4|753667.9|751667.9|40
1641836310000|2022-01-10 17:38:30|753674.7|751674.7|753667.7|751667.7|753679.2|751679.2|753652|751652|37
1641836320000|2022-01-10 17:38:40|753666.3|751666.3|753532.5|751532.5|753677.9|751677.9|753519.3|751519.3|33
1641836330000|2022-01-10 17:38:50|753518.5|751518.5|753496.9|751496.9|753559.1|751559.1|753476.4|751476.4|39
1641836340000|2022-01-10 17:39:00|753509.1|751509.1|753515.2|751515.2|753578.1|751578.1|753488.8|751488.8|39
1641836350000|2022-01-10 17:39:10|753513.8|751513.8|753706.4|751706.4|753722.6|751722.6|753513.8|751513.8|40
1641836360000|2022-01-10 17:39:20|753711.6|751711.6|753842.7|751842.7|753850.9|751850.9|753705.6|751705.6|35
1641836370000|2022-01-10 17:39:30|753840.8|751840.8|753943.7|751943.7|753949.8|751949.8|753829.4|751829.4|25
1641836380000|2022-01-10 17:39:40|753943.2|751943.2|753937.4|751937.4|753943.4|751943.4|753933.1|751933.1|18
1641836390000|2022-01-10 17:39:50|753935.2|751935.2|753837.9|751837.9|753935.2|751935.2|753837.9|751837.9|32
1641836400000|2022-01-10 17:40:00|753832.2|751832.2|753812|751812|753846.3|751846.3|753800.8|751800.8|38
1641836410000|2022-01-10 17:40:10|753824.8|751824.8|753877.6|751877.6|753885.5|751885.5|753806.6|751806.6|35
1641836420000|2022-01-10 17:40:20|753873.6|751873.6|753876.7|751876.7|753877.8|751877.8|753854.1|751854.1|30
1641836430000|2022-01-10 17:40:30|753877.4|751877.4|753880.6|751880.6|753890.9|751890.9|753862.3|751862.3|37
1641836440000|2022-01-10 17:40:40|753879.8|751879.8|753843.4|751843.4|753884.7|751884.7|753843.4|751843.4|27
1641836450000|2022-01-10 17:40:50|753837.6|751837.6|753766.3|751766.3|753850.4|751850.4|753766.3|751766.3|40
1641836460000|2022-01-10 17:41:00|753771|751771|753781.1|751781.1|753785.1|751785.1|753767|751767|36
1641836470000|2022-01-10 17:41:10|753777.4|751777.4|753889.5|751889.5|753891.2|751891.2|753768.9|751768.9|33
1641836480000|2022-01-10 17:41:20|753887.9|751887.9|753850.9|751850.9|753899.3|751899.3|753845.2|751845.2|40
1641836490000|2022-01-10 17:41:30|753860.4|751860.4|753870.7|751870.7|753880.5|751880.5|753850.4|751850.4|33
1641836500000|2022-01-10 17:41:40|753870.5|751870.5|753874.8|751874.8|753886.5|751886.5|753850.8|751850.8|35
1641836510000|2022-01-10 17:41:50|753876.7|751876.7|753691.6|751691.6|753876.7|751876.7|753682.8|751682.8|40
1641836520000|2022-01-10 17:42:00|753685.1|751685.1|753392.3|751392.3|753703|751703|753340.6|751340.6|40
1641836530000|2022-01-10 17:42:10|753399.9|751399.9|753434|751434|753456.6|751456.6|753331.5|751331.5|39
1641836540000|2022-01-10 17:42:20|753439.1|751439.1|753425.2|751425.2|753461.6|751461.6|753416.7|751416.7|36
1641836550000|2022-01-10 17:42:30|753424.4|751424.4|753363.9|751363.9|753551.1|751551.1|753356.7|751356.7|37
1641836560000|2022-01-10 17:42:40|753367.3|751367.3|753545.8|751545.8|753545.8|751545.8|753342.1|751342.1|39
1641836570000|2022-01-10 17:42:50|753546|751546|753578.7|751578.7|753578.9|751578.9|753531.7|751531.7|32
1641836580000|2022-01-10 17:43:00|753585.1|751585.1|753433|751433|753611|751611|753433|751433|38
1641836590000|2022-01-10 17:43:10|753452|751452|753508.1|751508.1|753515.9|751515.9|753449.5|751449.5|39
1641836600000|2022-01-10 17:43:20|753511.8|751511.8|753596|751596|753596|751596|753496.1|751496.1|40
1641836610000|2022-01-10 17:43:30|753596.1|751596.1|753556.4|751556.4|753596.1|751596.1|753552.4|751552.4|31
1641836620000|2022-01-10 17:43:40|753558.2|751558.2|753563.4|751563.4|753579.2|751579.2|753558.2|751558.2|35
1641836630000|2022-01-10 17:43:50|753545.8|751545.8|753648.5|751648.5|753649.9|751649.9|753536.8|751536.8|35
1641836640000|2022-01-10 17:44:00|753633.1|751633.1|753636.8|751636.8|753660.6|751660.6|753607.9|751607.9|39
1641836650000|2022-01-10 17:44:10|753612.1|751612.1|753546.8|751546.8|753612.1|751612.1|753542.3|751542.3|34
1641836660000|2022-01-10 17:44:20|753494.6|751494.6|753472.5|751472.5|753494.6|751494.6|753412.1|751412.1|36
1641836670000|2022-01-10 17:44:30|753466.5|751466.5|753513|751513|753514.5|751514.5|753457.1|751457.1|32
1641836680000|2022-01-10 17:44:40|753506.6|751506.6|753496.3|751496.3|753530.2|751530.2|753493.7|751493.7|39
1641836690000|2022-01-10 17:44:50|753497.4|751497.4|753513.3|751513.3|753513.6|751513.6|753475.7|751475.7|35
1641836700000|2022-01-10 17:45:00|753514.9|751514.9|753527.8|751527.8|753539.4|751539.4|753499.8|751499.8|38
1641836710000|2022-01-10 17:45:10|753519.2|751519.2|753697.9|751697.9|753698.9|751698.9|753470.5|751470.5|34
1641836720000|2022-01-10 17:45:20|753697.3|751697.3|753703.7|751703.7|753706.2|751706.2|753697.3|751697.3|29
1641836730000|2022-01-10 17:45:30|753704.1|751704.1|753690.7|751690.7|753704.1|751704.1|753688.9|751688.9|28
1641836740000|2022-01-10 17:45:40|753689.8|751689.8|753699.6|751699.6|753701.3|752200.5|753185.9|751689.8|26
1641836750000|2022-01-10 17:45:50|753716.2|751716.2|753694.6|751694.6|753720.8|751720.8|753665.5|751665.5|26
1641836760000|2022-01-10 17:46:00|753694.2|751694.2|753545.4|751545.4|753702.4|751702.4|753545.4|751545.4|27
1641836770000|2022-01-10 17:46:10|753518|751518|753374.4|751374.4|753518|751518|753358.6|751358.6|39
1641836780000|2022-01-10 17:46:20|753363.9|751363.9|753305.5|751305.5|753366.1|751366.1|753234.6|751234.6|37
1641836790000|2022-01-10 17:46:30|753264.6|751264.6|753246.5|751246.5|753290.6|751290.6|753225.9|751225.9|39
1641836800000|2022-01-10 17:46:40|753238|751238|753256.1|751256.1|753256.1|751256.1|753181.3|751181.3|39
1641836810000|2022-01-10 17:46:50|753261.3|751261.3|753234.9|751234.9|753261.3|751261.3|753226.5|751226.5|34
1641836820000|2022-01-10 17:47:00|753229.3|751229.3|753221.2|751221.2|753229.3|751229.3|753196.8|751196.8|36
1641836830000|2022-01-10 17:47:10|753220.7|751220.7|753233.4|751233.4|753239.4|751239.4|753219.2|751219.2|31
1641836840000|2022-01-10 17:47:20|753222.3|751222.3|753447.6|751447.6|753475|751475|753219.8|751219.8|39
1641836850000|2022-01-10 17:47:30|753449.1|751449.1|753395.7|751395.7|753464.8|751464.8|753393|751393|37
1641836860000|2022-01-10 17:47:40|753412.4|751412.4|753610.6|751610.6|753610.6|751610.6|753373.1|751373.1|38
1641836870000|2022-01-10 17:47:50|753595.1|751595.1|753578.1|751578.1|753595.8|751595.8|753575.9|751575.9|25
1641836880000|2022-01-10 17:48:00|753581.8|751581.8|753599.1|751599.1|753634.8|751634.8|753581.8|751581.8|38
1641836890000|2022-01-10 17:48:10|753598.5|751598.5|753587.9|751587.9|753612.3|751612.3|753582|751582|36
1641836900000|2022-01-10 17:48:20|753590|751590|753637.2|751637.2|753637.2|751637.2|753584|751584|37
1641836910000|2022-01-10 17:48:30|753599.6|751599.6|753629.6|751629.6|753648.3|751648.3|753594.8|751594.8|34
1641836920000|2022-01-10 17:48:40|753621.7|751621.7|753646|751646|753646|751646|753602.8|751602.8|34
1641836930000|2022-01-10 17:48:50|753642.4|751642.4|753621.5|751621.5|753648.6|751648.6|753602|751602|28
1641836940000|2022-01-10 17:49:00|753618.6|751618.6|753633.2|751633.2|753640.3|751640.3|753610.6|751610.6|25
1641836950000|2022-01-10 17:49:10|753633.4|751633.4|753607.9|751607.9|753633.4|751633.4|753602.7|751602.7|23
1641836960000|2022-01-10 17:49:20|753608.3|751608.3|753606.7|751606.7|753636.3|751636.3|753595.6|751595.6|33
1641836970000|2022-01-10 17:49:30|753606.3|751606.3|753644|751644|753661.3|751661.3|753605.8|751605.8|34
1641836980000|2022-01-10 17:49:40|753643.3|751643.3|753673.2|751673.2|753684.8|751684.8|753625|751625|33
1641836990000|2022-01-10 17:49:50|753663.9|751663.9|753852.2|751852.2|753852.2|752269.5|753269.5|751657|29
1641837000000|2022-01-10 17:50:00|753829.9|751829.9|753856.6|751856.6|753867|751867|753823|751823|33
1641837010000|2022-01-10 17:50:10|753854.1|751854.1|753876.4|751876.4|753914.7|751914.7|753818.4|751818.4|35
1641837020000|2022-01-10 17:50:20|753880.7|751880.7|753970.6|751970.6|753992.6|751992.6|753876.7|751876.7|22
1641837030000|2022-01-10 17:50:30|753966.9|751966.9|754027|752027|754056.1|752056.1|753955.1|751955.1|32
1641837040000|2022-01-10 17:50:40|753965.4|751965.4|753931.9|751931.9|753971.3|751971.3|753931.9|751931.9|28
1641837050000|2022-01-10 17:50:50|753928.8|751928.8|753922.4|751922.4|753932.6|751932.6|753921.6|751921.6|24
1641837060000|2022-01-10 17:51:00|753921.9|751921.9|753820.8|751820.8|753921.9|751921.9|753790.7|751790.7|39
1641837070000|2022-01-10 17:51:10|753821.2|751821.2|753827|751827|753837.5|751837.5|753809.8|751809.8|39
1641837080000|2022-01-10 17:51:20|753810.1|751810.1|753787.4|751787.4|753810.1|751810.1|753780.3|751780.3|38
1641837090000|2022-01-10 17:51:30|753786.1|751786.1|753774.5|751774.5|753787.7|751787.7|753764.3|751764.3|36
1641837100000|2022-01-10 17:51:40|753778|751778|753779.3|751779.3|753781.3|751781.3|753757|751757|25
1641837110000|2022-01-10 17:51:50|753771.4|751771.4|753775.2|751775.2|753775.2|751775.2|753742.9|751742.9|28
1641837120000|2022-01-10 17:52:00|753772.4|751772.4|753729.2|751729.2|753789.1|751789.1|753729.2|751729.2|32
1641837130000|2022-01-10 17:52:10|753718.4|751718.4|753717.2|751717.2|753726.8|751726.8|753712.1|751712.1|25
1641837140000|2022-01-10 17:52:20|753718.6|751718.6|753802.9|751802.9|753810.9|751810.9|753716.4|751716.4|31
1641837150000|2022-01-10 17:52:30|753804.2|751804.2|753758.4|751758.4|753804.2|751804.2|753732.2|751732.2|38
1641837160000|2022-01-10 17:52:40|753753.9|751753.9|753639.3|751639.3|753781.3|751781.3|753614.4|751614.4|36
1641837170000|2022-01-10 17:52:50|753649.8|751649.8|753495.7|751495.7|753659.8|751659.8|753483|751483|40
1641837180000|2022-01-10 17:53:00|753485.4|751485.4|753276|751276|753485.4|751485.4|753253.3|751253.3|40
1641837190000|2022-01-10 17:53:10|753213.2|751213.2|753025|751025|753226.2|751226.2|753017.2|751017.2|39
1641837200000|2022-01-10 17:53:20|753032.1|751032.1|753268.9|751268.9|753284.1|751284.1|753017.3|751017.3|40
1641837210000|2022-01-10 17:53:30|753273.3|751273.3|753252.8|751252.8|753273.3|751273.3|753205.4|751205.4|39
1641837220000|2022-01-10 17:53:40|753249.7|751249.7|753240.8|751240.8|753266|751266|753205|751205|36
1641837230000|2022-01-10 17:53:50|753229.7|751229.7|753092.7|751092.7|753232.9|751232.9|753087.5|751087.5|39
1641837240000|2022-01-10 17:54:00|753101.7|751101.7|753094.2|751094.2|753112.9|751112.9|753067.9|751067.9|40
1641837250000|2022-01-10 17:54:10|753089.6|751089.6|753112.8|751112.8|753135.7|751135.7|753082|751082|34
1641837260000|2022-01-10 17:54:20|753106.8|751106.8|753118.4|751118.4|753152.7|751152.7|753106.8|751106.8|36
1641837270000|2022-01-10 17:54:30|753138.7|751138.7|753136.5|751136.5|753151.3|751151.3|753129.7|751129.7|25
1641837280000|2022-01-10 17:54:40|753120.1|751120.1|753086.4|751086.4|753120.1|751120.1|753077.9|751077.9|36
1641837290000|2022-01-10 17:54:50|753070.6|751070.6|753205.7|751205.7|753209.5|751209.5|753068.9|751068.9|35
1641837300000|2022-01-10 17:55:00|753206|751206|753318.6|751318.6|753318.6|751318.6|753191.9|751191.9|38
1641837310000|2022-01-10 17:55:10|753309.7|751309.7|753358.2|751358.2|753427.6|751427.6|753309.7|751309.7|34
1641837320000|2022-01-10 17:55:20|753346.3|751346.3|753438.9|751438.9|753448.1|751448.1|753342.3|751342.3|29
1641837330000|2022-01-10 17:55:30|753439.6|751439.6|753422.3|751422.3|753464.7|751464.7|753415.4|751415.4|36
1641837340000|2022-01-10 17:55:40|753408.6|751408.6|753413.2|751413.2|753419.8|751419.8|753405.6|751405.6|24
1641837350000|2022-01-10 17:55:50|753416.1|751416.1|753371.6|751371.6|753421.1|751421.1|753371.6|751371.6|25
1641837360000|2022-01-10 17:56:00|753375.1|751375.1|753388.4|751388.4|753408.8|751892|752892|751365.6|26
1641837370000|2022-01-10 17:56:10|753382.9|751382.9|753371.5|751371.5|753391.8|751391.8|753343.3|751343.3|31
1641837380000|2022-01-10 17:56:20|753372.4|751372.4|753356.3|751356.3|753376.4|751376.4|753294.4|751294.4|37
1641837390000|2022-01-10 17:56:30|753355.5|751355.5|753403.9|751403.9|753421.5|751421.5|753355.5|751355.5|35
1641837400000|2022-01-10 17:56:40|753403.4|751403.4|753419.8|751419.8|753424.8|751424.8|753403.4|751403.4|31
1641837410000|2022-01-10 17:56:50|753420.6|751420.6|753449|751449|753459.1|751459.1|753416.1|751416.1|33
1641837420000|2022-01-10 17:57:00|753450.7|751450.7|753442.8|751442.8|753482.1|751482.1|753441.3|751441.3|34
1641837430000|2022-01-10 17:57:10|753449.9|751449.9|753437.5|751437.5|753449.9|751449.9|753431.5|751431.5|30
1641837440000|2022-01-10 17:57:20|753437.6|751437.6|753438.1|751438.1|753448.4|751448.4|753437.6|751437.6|32
1641837450000|2022-01-10 17:57:30|753437.6|751437.6|753450.3|751450.3|753456.3|751456.3|753437.6|751437.6|28
1641837460000|2022-01-10 17:57:40|753450.8|751450.8|753404|751404|753457.5|751457.5|753377.1|751377.1|27
1641837470000|2022-01-10 17:57:50|753401.8|751401.8|753396.9|751396.9|753402.3|751402.3|753385.3|751385.3|24
1641837480000|2022-01-10 17:58:00|753401.8|751401.8|753441|751441|753442.7|751442.7|753396.2|751396.2|27
1641837490000|2022-01-10 17:58:10|753448.6|751448.6|753465.1|751465.1|753465.1|751465.1|753445.4|751445.4|26
1641837500000|2022-01-10 17:58:20|753466|751466|753428.8|751428.8|753466|751466|753419.2|751419.2|25
1641837510000|2022-01-10 17:58:30|753428.5|751428.5|753303.1|751303.1|753433.8|751433.8|753276.8|751276.8|26
1641837520000|2022-01-10 17:58:40|753304.3|751304.3|753327.8|751327.8|753330.5|751330.5|753304.3|751304.3|32
1641837530000|2022-01-10 17:58:50|753323.3|751323.3|753200.6|751200.6|753323.3|751323.3|753191.2|751191.2|33
1641884460000|2022-01-11 07:01:00|749855|747855|750059.6|748059.6|750096|748096|749833|747833|40
1641884470000|2022-01-11 07:01:10|750061.2|748061.2|750109.6|748109.6|750178.7|748178.7|750061.2|748061.2|32
1641884480000|2022-01-11 07:01:20|750129.4|748129.4|750218|748218|750240.4|748240.4|750096.7|748096.7|38
1641884490000|2022-01-11 07:01:30|750229.4|748229.4|750268|748268|750306.4|748306.4|750228.9|748228.9|23
1641884500000|2022-01-11 07:01:40|750272.8|748272.8|750322.3|748322.3|750359.4|748776.9|749776.9|748225.5|29
1641884510000|2022-01-11 07:01:50|750346.4|748346.4|750346.2|748346.2|750347.8|748347.8|750265.7|748265.7|36
1641884520000|2022-01-11 07:02:00|750343.8|748343.8|750443.5|748443.5|750443.5|748443.5|750342.4|748342.4|36
1641884530000|2022-01-11 07:02:10|750447.8|748447.8|750441.1|748441.1|750452.9|748452.9|750397.2|748397.2|32
1641884540000|2022-01-11 07:02:20|750429|748429|749969|748969|750485.3|748983.5|749962.4|748424.5|24
1641884550000|2022-01-11 07:02:30|749986.1|748986.1|750453.2|748453.2|750479.6|748986.1|749986.1|748449.4|25
1641884560000|2022-01-11 07:02:40|750450.6|748450.6|750486.6|748486.6|750498.8|749005.6|749959.1|748442.4|32
1641884570000|2022-01-11 07:02:50|750478.6|748478.6|750540.7|748540.7|750556.3|748556.3|750465.4|748465.4|33
1641884580000|2022-01-11 07:03:00|750542.1|748542.1|750599.3|748599.3|750653.8|749158.6|750158.6|748539.5|34
1641884590000|2022-01-11 07:03:10|750591.8|748591.8|750699.3|748699.3|750737.2|748737.2|750565.4|748565.4|36
1641884600000|2022-01-11 07:03:20|750703.5|748703.5|750716.1|748716.1|750721.9|748721.9|750688.3|748688.3|23
1641884610000|2022-01-11 07:03:30|750724.7|748724.7|750679.3|748679.3|750742.4|748742.4|750665.7|748665.7|19
1641884620000|2022-01-11 07:03:40|750671.3|748671.3|750600.4|748600.4|750671.3|748671.3|750582.4|748582.4|33
1641884630000|2022-01-11 07:03:50|750615|748615|750520.7|748520.7|750623.9|749061.4|750056.3|748520.7|31
1641884640000|2022-01-11 07:04:00|750524.8|748524.8|750455.4|748455.4|750541.6|748541.6|750455.4|748455.4|39
1641884650000|2022-01-11 07:04:10|750472.5|748472.5|750272.6|748272.6|750472.5|748472.5|750261.7|748261.7|37
1641884660000|2022-01-11 07:04:20|750275.7|748275.7|750437.7|748437.7|750444|748444|750268.7|748268.7|36
1641884670000|2022-01-11 07:04:30|750434.2|748434.2|750416.2|748416.2|750458.9|748458.9|750402.5|748402.5|27
1641884680000|2022-01-11 07:04:40|750427.2|748427.2|750463.8|748463.8|750499.5|748499.5|750422.1|748422.1|38
1641884690000|2022-01-11 07:04:50|750461.4|748461.4|750376|748376|750504.8|748504.8|750376|748376|34
1641884700000|2022-01-11 07:05:00|750383|748383|750001.3|749001.3|750509.5|749018.1|749893.9|748382.1|31
1641884710000|2022-01-11 07:05:10|749983.4|748983.4|750015.9|749015.9|750533.7|749035.8|749983.4|748499.7|31
1641884720000|2022-01-11 07:05:20|750065.8|749065.8|750502.1|748502.1|750581.7|749067.1|750028|748498.3|31
1641884730000|2022-01-11 07:05:30|750504.9|748504.9|749991.2|748991.2|750509.9|749005.7|749980.8|748489.8|30
1641884740000|2022-01-11 07:05:40|749982.2|748982.2|750361.2|748361.2|750420.6|748987.9|749878|748349.9|36
1641884750000|2022-01-11 07:05:50|750346.8|748346.8|750352.9|748352.9|750391.8|748850.6|749839|748344.3|36
1641884760000|2022-01-11 07:06:00|750371.1|748371.1|750363.3|748363.3|750418.1|748901.5|749831.8|748328.8|34
1641884770000|2022-01-11 07:06:10|750371.8|748371.8|749797|748797|750397.1|748895.5|749790.5|748322.2|36
1641884780000|2022-01-11 07:06:20|749795.2|748795.2|750280.8|748280.8|750280.8|748819|749739.8|748243.7|35
1641884790000|2022-01-11 07:06:30|749775.5|748775.5|750303.2|748303.2|750324.2|748804.9|749769.7|748271.4|36
1641884800000|2022-01-11 07:06:40|749816.2|748816.2|749762.9|748762.9|750313.9|748816.2|749752|748259.3|35
1641884810000|2022-01-11 07:06:50|749760.4|748760.4|749669.5|748669.5|750235.7|748770.6|749668.2|748235.7|31
1641884820000|2022-01-11 07:07:00|749678.1|748678.1|749719.6|748719.6|750223.5|748723.1|749669.4|748221|30
1641884830000|2022-01-11 07:07:10|749777.9|748777.9|749735.2|748735.2|750296.5|748824.2|749735.2|748246.8|39
1641884840000|2022-01-11 07:07:20|749731.8|748731.8|749752.7|748752.7|750296.4|748795.4|749731.8|748266.9|39
1641884850000|2022-01-11 07:07:30|749747.8|748747.8|749861.7|748861.7|750311|748861.7|749718|748284.2|29
1641884860000|2022-01-11 07:07:40|749856.5|748856.5|750292.2|748292.2|750424.9|748920.5|749822.4|748292.2|32
1641884870000|2022-01-11 07:07:50|750297.1|748297.1|749825.9|748825.9|750350.7|748842.7|749793.9|748277.8|34
1641884880000|2022-01-11 07:08:00|749828.9|748828.9|750330.9|748330.9|750355.6|748863.9|749820.1|748329.9|27
1641884890000|2022-01-11 07:08:10|749830.9|748830.9|750354.2|748354.2|750389.9|748879.3|749826.3|748339.6|32
1641884900000|2022-01-11 07:08:20|749851.1|748851.1|749749.8|748749.8|749851.1|748851.1|749739.2|748739.2|29
1641884910000|2022-01-11 07:08:30|749750.2|748750.2|749731.8|748731.8|749754.7|748754.7|749721|748721|30
1641884920000|2022-01-11 07:08:40|750231|748231|749859.3|748859.3|750317.5|748859.3|749747.3|748231|36
1641884930000|2022-01-11 07:08:50|749840.3|748840.3|749862.8|748862.8|750393|748877.9|749824.2|748393|37
1641884940000|2022-01-11 07:09:00|749858.3|748858.3|749928.8|748928.8|750407.7|748948.6|749855.3|748374.1|38
1641884950000|2022-01-11 07:09:10|749934.7|748934.7|749933.5|748933.5|750464.2|748941.1|749933.5|748437.2|31
1641884960000|2022-01-11 07:09:20|749940.5|748940.5|749905.4|748905.4|750477.5|748955.9|749904.1|748395.2|32
1641884970000|2022-01-11 07:09:30|749907.5|748907.5|750434.7|748434.7|750434.7|748940.2|749751.5|748339.6|36
1641884980000|2022-01-11 07:09:40|750443.8|748443.8|750421.7|748421.7|750457.3|748964.8|749913.2|748413.8|30
1641884990000|2022-01-11 07:09:50|749900.4|748900.4|750449.8|748449.8|750449.8|748941|749878|748395.4|32
1641885000000|2022-01-11 07:10:00|749950.4|748950.4|749931.1|748931.1|750470|748952.8|749902.9|748415.6|34
1641885010000|2022-01-11 07:10:10|749931.9|748931.9|749917.7|748917.7|750422.3|748936.1|749908.1|748410.6|30
1641885020000|2022-01-11 07:10:20|750416.5|748416.5|749941.4|748941.4|750442.3|748945.8|749881.1|748416.5|35
1641885030000|2022-01-11 07:10:30|749943|748943|750434.1|748434.1|750434.1|748971.4|749913.6|748418.2|26
1641885040000|2022-01-11 07:10:40|749939.9|748939.9|749906.6|748906.6|750437.9|748945|749887.7|748437.9|31
1641885050000|2022-01-11 07:10:50|749898.8|748898.8|749872.1|748872.1|750413.5|748961.9|749872.1|748379.8|36
1641885060000|2022-01-11 07:11:00|749886.1|748886.1|749827.4|748827.4|750363.3|748901.7|749821.3|748355|35
1641885070000|2022-01-11 07:11:10|749830.2|748830.2|749831.8|748831.8|749839.3|748839.3|749820.3|748820.3|35
1641885080000|2022-01-11 07:11:20|749828.4|748828.4|750410|748410|750410|748913.2|749823.3|748356.7|33
1641885090000|2022-01-11 07:11:30|749908|748908|749958.5|748958.5|750411.2|748975.7|749876.6|748403.3|36
1641885100000|2022-01-11 07:11:40|749960.3|748960.3|750389.3|748389.3|750434.9|748968.4|749879|748387|30
1641885110000|2022-01-11 07:11:50|750388|748388|750372.6|748372.6|750419.7|748926.8|749863|748367.6|38
1641885120000|2022-01-11 07:12:00|750370.8|748370.8|749861.7|748861.7|750370.8|748925.4|749858.9|748370.8|39
1641885130000|2022-01-11 07:12:10|749872.3|748872.3|749863.6|748863.6|750375|748874.1|749836.5|748347.3|30
1641885140000|2022-01-11 07:12:20|749842.4|748842.4|749868.2|748868.2|750382.1|748900.3|749834.2|748346.8|36
1641885150000|2022-01-11 07:12:30|749884.8|748884.8|750330.4|748330.4|750338.7|748884.8|749822.9|748316.4|34
1641885160000|2022-01-11 07:12:40|750325.5|748325.5|749816.9|748816.9|750344.6|748817.2|749816.9|748323.2|31
1641885170000|2022-01-11 07:12:50|749814.7|748814.7|749794.3|748794.3|750316.4|748814.7|749789.1|748302.4|23
1641885180000|2022-01-11 07:13:00|749799.7|748799.7|749870.6|748870.6|750390|748890.9|749799.7|748343.4|38
1641885190000|2022-01-11 07:13:10|749851|748851|749794.4|748794.4|750290.9|748862.2|749770.2|748290.4|33
1641885200000|2022-01-11 07:13:20|749789.8|748789.8|749782|748782|750289.9|748803|749776.1|748289.9|29
1641885210000|2022-01-11 07:13:30|749779.5|748779.5|749713.4|748713.4|750238.5|748779.5|749713.4|748209.3|32
1641885220000|2022-01-11 07:13:40|749704.7|748704.7|749706.3|748706.3|749709|748709|749686.2|748686.2|23
1641885230000|2022-01-11 07:13:50|749709.7|748709.7|749710.3|748710.3|750196|748717|749679.5|748196|25
1641885240000|2022-01-11 07:14:00|749712|748712|749695.4|748695.4|749713.4|748713.4|749679.2|748679.2|26
1641885250000|2022-01-11 07:14:10|749696.3|748696.3|749785.3|748785.3|749785.3|748785.3|749688.7|748688.7|15
1641885260000|2022-01-11 07:14:20|749779.3|748779.3|749703.8|748703.8|750225.1|748797|749701.1|748206.8|28
1641885270000|2022-01-11 07:14:30|749716.5|748716.5|750276.8|748276.8|750313.3|748814.9|749715.9|748275.8|33
1641885280000|2022-01-11 07:14:40|750283.9|748283.9|750251.1|748251.1|750283.9|748783.4|749742.1|748240.3|26
1641885290000|2022-01-11 07:14:50|750239.7|748239.7|749857.4|748857.4|750375.7|748887.2|749783.3|748239.7|35
1641885300000|2022-01-11 07:15:00|750350|748350|750361.7|748361.7|750371.2|748901|749844.5|748346.1|36
1641885310000|2022-01-11 07:15:10|750360.1|748360.1|749719.4|748719.4|750360.1|748837.3|749707.6|748251.8|37
1641885320000|2022-01-11 07:15:20|749745.6|748745.6|749720.7|748720.7|749747.7|748747.7|749703.7|748703.7|33
1641885330000|2022-01-11 07:15:30|749718.7|748718.7|749528.6|748528.6|750199.6|748718.7|749528.6|748177.8|32
1641885340000|2022-01-11 07:15:40|749516.6|748516.6|750019.4|748019.4|750024.9|748521.6|749500.1|747952.4|33
1641885350000|2022-01-11 07:15:50|750019.6|748019.6|750076|748076|750109.3|748611.1|749515.8|748019.6|37
1641885360000|2022-01-11 07:16:00|750060|748060|749530.8|748530.8|750096.6|748593.8|749528.5|748049.1|36
1641885370000|2022-01-11 07:16:10|749528.2|748528.2|749494.9|748494.9|749541.3|748541.3|749462.2|748462.2|31
1641885380000|2022-01-11 07:16:20|749494.3|748494.3|749513.6|748513.6|750009.2|748514.5|749466.8|747995.6|34
1641885390000|2022-01-11 07:16:30|749511.1|748511.1|749513|748513|749515.2|748515.2|749486.8|748486.8|26
1641885400000|2022-01-11 07:16:40|749511.3|748511.3|749538.2|748538.2|750075.3|748568|749511.3|748020.3|28
1641885410000|2022-01-11 07:16:50|749544.2|748544.2|749655.7|748655.7|750124.5|748655.7|749544.2|748039.3|34
1641885420000|2022-01-11 07:17:00|749676.1|748676.1|749720.5|748720.5|750179.8|748720.5|749632.3|748151.3|34
1641885430000|2022-01-11 07:17:10|750217.3|748217.3|750158.3|748158.3|750217.3|748696.3|749654.1|748154|36
1641885440000|2022-01-11 07:17:20|750164.7|748164.7|749641.9|748641.9|750171.2|748671.4|749638.4|748135.7|28
1641885450000|2022-01-11 07:17:30|750124.3|748124.3|750050.3|748050.3|750127.2|748582.5|749532.1|748048.4|31
1641885460000|2022-01-11 07:17:40|750060|748060|750086.8|748086.8|750125.1|748642.9|749516|748019.1|31
1641885470000|2022-01-11 07:17:50|750126.2|748126.2|749628.6|748628.6|750168.8|748628.6|749590.2|748068|34
1641885480000|2022-01-11 07:18:00|749631.2|748631.2|749614.3|748614.3|750140.1|748631.2|749594.6|748092.5|37
1641885490000|2022-01-11 07:18:10|749612.9|748612.9|749574.1|748574.1|750116.1|748612.9|749571.1|748086.5|28
1641885500000|2022-01-11 07:18:20|749568.1|748568.1|750082.1|748082.1|750111.6|748621.4|749568.1|748061.9|38
1641885510000|2022-01-11 07:18:30|750080.1|748080.1|749513.7|748513.7|750095|748536.7|749482.9|748072.7|32
1641885520000|2022-01-11 07:18:40|749508|748508|749492.3|748492.3|749508|748508|749481.6|748481.6|28
1641885530000|2022-01-11 07:18:50|749496.2|748496.2|750040.3|748040.3|750040.3|748533.7|749460.5|747985.4|31
1641885540000|2022-01-11 07:19:00|749547.2|748547.2|749572.4|748572.4|750083|748576.7|749528.8|748064.8|31
1641885550000|2022-01-11 07:19:10|749571.4|748571.4|749553.5|748553.5|750070.3|748576.8|749541|748059.7|31
1641885560000|2022-01-11 07:19:20|749559.6|748559.6|749519.6|748519.6|750055|748562.8|749504.8|748032.4|32
1641885570000|2022-01-11 07:19:30|749526.9|748526.9|749495.7|748495.7|749526.9|748526.9|749478|748478|23
1641885580000|2022-01-11 07:19:40|749497.3|748497.3|749498.5|748498.5|749509.3|748509.3|749490.4|748490.4|25
1641885590000|2022-01-11 07:19:50|749501.8|748501.8|749440.4|748440.4|750011.3|748512.9|749437.5|748011.3|30
1641885600000|2022-01-11 07:20:00|749443|748443|749482.4|748482.4|749504|748504|749443|748443|31
1641885610000|2022-01-11 07:20:10|749483|748483|749491.2|748491.2|750017.4|748526.7|749483|748001.1|35
1641885620000|2022-01-11 07:20:20|749486.9|748486.9|749473|748473|749501.2|748501.2|749428.3|748428.3|33
1641885630000|2022-01-11 07:20:30|749473.3|748473.3|749451.5|748451.5|749479.4|748479.4|749449.9|748449.9|21
1641885640000|2022-01-11 07:20:40|749458.1|748458.1|749462.7|748462.7|749464.7|748464.7|749449.1|748449.1|23
1641885650000|2022-01-11 07:20:50|749463|748463|749946.1|747946.1|749946.1|748463|749435.9|747946.1|23
1641885660000|2022-01-11 07:21:00|749946.8|747946.8|749496.2|748496.2|749975.8|748496.2|749438.9|747946.8|25
1641885670000|2022-01-11 07:21:10|749491.5|748491.5|750003.8|748003.8|750020.2|748541.3|749471.3|747989.6|27
1641885680000|2022-01-11 07:21:20|750006.7|748006.7|749529.6|748529.6|750048.5|748541.3|749498.3|747992|31
1641885690000|2022-01-11 07:21:30|749517.5|748517.5|750039.7|748039.7|750039.7|748540.6|749474.6|748032|36
1641885700000|2022-01-11 07:21:40|749512.8|748512.8|749593.8|748593.8|750048.6|748618.8|749509|748039.7|32
1641885710000|2022-01-11 07:21:50|749592.5|748592.5|749622.9|748622.9|750160.4|748650.1|749571.1|748082|36
1641885720000|2022-01-11 07:22:00|749624.2|748624.2|749657.3|748657.3|750219.7|748726.7|749624.2|748160.8|37
1641885730000|2022-01-11 07:22:10|749660.9|748660.9|750049.1|748049.1|750150.9|748674.7|749545.1|748030.5|29
1641885740000|2022-01-11 07:22:20|749541.5|748541.5|749585|748585|750088.2|748594|749541.5|748035.7|35
1641885750000|2022-01-11 07:22:30|750082|748082|750001.9|748001.9|750082|748554.8|749485.4|748001.9|33
1641885760000|2022-01-11 07:22:40|749501.6|748501.6|749510|748510|750033.9|748527|749491.1|748008|33
1641885770000|2022-01-11 07:22:50|749510.1|748510.1|749498.8|748498.8|749512.2|748512.2|749496.3|748496.3|27
1641885780000|2022-01-11 07:23:00|749499|748499|749531.8|748531.8|750030.6|748531.8|749493.8|748012.4|31
1641885790000|2022-01-11 07:23:10|749525|748525|749569.1|748569.1|750070.4|748569.1|749525|748025.6|36
1641885800000|2022-01-11 07:23:20|749585.3|748585.3|750072|748072|750085.7|748585.3|749579.8|748072|27
1641885810000|2022-01-11 07:23:30|750058.5|748058.5|750069|748069|750076.9|748561.2|749556|748047.5|27
1641885820000|2022-01-11 07:23:40|750063|748063|749579|748579|750063|748581.2|749541.5|748063|30
1641885830000|2022-01-11 07:23:50|749579.7|748579.7|749601.6|748601.6|750084.4|748622.9|749554.4|748079.8|30
1641885840000|2022-01-11 07:24:00|749599.9|748599.9|749489.5|748489.5|750068|748602|749489.5|748054|36
1641885850000|2022-01-11 07:24:10|749491.4|748491.4|749524.4|748524.4|749533.5|748533.5|749481.4|748481.4|35
1641885860000|2022-01-11 07:24:20|749522.3|748522.3|749473.7|748473.7|750015.8|748542.4|749466.3|748015.8|33
1641885870000|2022-01-11 07:24:30|749476.4|748476.4|749356.2|748356.2|749884.8|748484.8|749332.7|747856.3|30
1641885880000|2022-01-11 07:24:40|749859|747859|749767.2|747767.2|749859|748362.8|749270.3|747766.3|39
1641885890000|2022-01-11 07:24:50|749774|747774|749585.4|747585.4|749774.7|748179.5|749088.2|747555.8|40
1641885900000|2022-01-11 07:25:00|749591.9|747591.9|749208|748208|749691.8|748208|749197.6|747557.4|38
1641885910000|2022-01-11 07:25:10|749199.2|748199.2|749247.5|748247.5|749761.9|748299.8|749199.2|747737.8|36
1641885920000|2022-01-11 07:25:20|749289.2|748289.2|749302.2|748302.2|749315.8|748315.8|749272.6|748272.6|25
1641885930000|2022-01-11 07:25:30|749298|748298|749300.3|748300.3|749321.3|748321.3|749290.7|748290.7|23
1641885940000|2022-01-11 07:25:40|749297.9|748297.9|749341.2|748341.2|749345.9|748345.9|749297.1|748297.1|30
1641885950000|2022-01-11 07:25:50|749334.1|748334.1|749363.7|748363.7|749887.1|748380.9|749334.1|747871.7|25
1641885960000|2022-01-11 07:26:00|749383.1|748383.1|749354.7|748354.7|749387|748387|749325.1|748325.1|28
1641885970000|2022-01-11 07:26:10|749345.4|748345.4|749311.9|748311.9|749823.5|748357.4|749300.4|747823.5|36
1641885980000|2022-01-11 07:26:20|749311.5|748311.5|749339|748339|749360.1|748360.1|749297.3|748297.3|31
1641885990000|2022-01-11 07:26:30|749348|748348|749291.1|748291.1|749382.6|748382.6|749282.7|748282.7|34
1641886000000|2022-01-11 07:26:40|749281.8|748281.8|749415.6|748415.6|749423.7|748423.7|749164.9|748164.9|35
1641886010000|2022-01-11 07:26:50|749416.3|748416.3|749314.1|748314.1|749872.6|748416.3|749314.1|747853.2|34
1641886020000|2022-01-11 07:27:00|749319|748319|749224.7|748224.7|749725.1|748327.5|749204.4|747725.1|37
1641886030000|2022-01-11 07:27:10|749231.4|748231.4|749057.9|748057.9|749249.4|748249.4|749049.5|748049.5|34
1641886040000|2022-01-11 07:27:20|749046.5|748046.5|749083.7|748083.7|749125.8|748125.8|749043.6|748043.6|30
1641886050000|2022-01-11 07:27:30|749080.3|748080.3|749074.1|748074.1|749099.8|748099.8|749071.9|748071.9|24
1641886060000|2022-01-11 07:27:40|749075.7|748075.7|749075|748075|749083.3|748083.3|749056.7|748056.7|25
1641886070000|2022-01-11 07:27:50|749073.1|748073.1|749564.4|747564.4|749564.7|748091.1|749052|747562|25
1641886080000|2022-01-11 07:28:00|749058.5|748058.5|749081.5|748081.5|749086.7|748086.7|749058.5|748058.5|25
1641886090000|2022-01-11 07:28:10|749049.6|748049.6|748861.8|747861.8|749063.8|748063.8|748827.4|747827.4|34
1641886100000|2022-01-11 07:28:20|748864.4|747864.4|748851.2|747851.2|748936.7|747936.7|748844.1|747844.1|24
1641886110000|2022-01-11 07:28:30|748848.7|747848.7|748853.2|747853.2|748856.4|747856.4|748824.9|747824.9|30
1641886120000|2022-01-11 07:28:40|748853.7|747853.7|748839|747839|748860.7|747860.7|748837.9|747837.9|26
1641886130000|2022-01-11 07:28:50|748844.8|747844.8|748838.3|747838.3|748850.3|747850.3|748820.7|747820.7|30
1641886140000|2022-01-11 07:29:00|748836.6|747836.6|748756.9|747756.9|748854.8|747854.8|748748.4|747748.4|31
1641886150000|2022-01-11 07:29:10|748754.7|747754.7|748756.5|747756.5|748767|747767|748728.6|747728.6|31
1641886160000|2022-01-11 07:29:20|748752.2|747752.2|748669.9|747669.9|748752.2|747752.2|748652.4|747652.4|31
1641886170000|2022-01-11 07:29:30|748673.4|747673.4|748737.8|747737.8|748792.8|747792.8|748623.8|747623.8|34
1641886180000|2022-01-11 07:29:40|748755.8|747755.8|748764.4|747764.4|748816.6|747816.6|748743.1|747743.1|33
1641886190000|2022-01-11 07:29:50|748749.5|747749.5|748751|747751|748784|747784|748748.2|747748.2|33
1641886200000|2022-01-11 07:30:00|748759.8|747759.8|748747|747747|748767.8|747767.8|748745.6|747745.6|38
1641886210000|2022-01-11 07:30:10|748732|747732|748749.2|747749.2|748756.2|747756.2|748724|747724|28
1641886220000|2022-01-11 07:30:20|748760.6|747760.6|748797|747797|749293.5|747834|748747.4|747268.5|29
1641886230000|2022-01-11 07:30:30|748782.8|747782.8|748860.9|747860.9|748903.4|747903.4|748782.8|747782.8|34
1641886240000|2022-01-11 07:30:40|748862.5|747862.5|748867.3|747867.3|748910|747910|748850.9|747850.9|30
1641886250000|2022-01-11 07:30:50|748872.7|747872.7|748925.4|747925.4|748931.6|747931.6|748865.6|747865.6|33
1641886260000|2022-01-11 07:31:00|748921.1|747921.1|748952.5|747952.5|748952.5|747952.5|748881|747881|33
1641886270000|2022-01-11 07:31:10|748948.8|747948.8|748937.3|747937.3|748949.6|747949.6|748886.5|747886.5|24
1641886280000|2022-01-11 07:31:20|748939.8|747939.8|748956.8|747956.8|748964.2|747964.2|748915.4|747915.4|34
1641886290000|2022-01-11 07:31:30|748954.4|747954.4|748956.5|747956.5|748972.6|747972.6|748954.4|747954.4|20
1641886300000|2022-01-11 07:31:40|749087.3|748087.3|749071.1|748071.1|749100.3|748100.3|749036.3|748036.3|25
1641886310000|2022-01-11 07:31:50|749074.6|748074.6|749113.9|748113.9|749133|748133|749023|748023|32
1641886320000|2022-01-11 07:32:00|749075.4|748075.4|749130.5|748130.5|749136.5|748136.5|749075.4|748075.4|35
1641886330000|2022-01-11 07:32:10|749105.6|748105.6|749153.2|748153.2|749157|748157|749105.2|748105.2|28
1641886340000|2022-01-11 07:32:20|749157.7|748157.7|749162.4|748162.4|749186.7|748186.7|749156.4|748156.4|32
1641886350000|2022-01-11 07:32:30|749165.5|748165.5|749232|748232|749240.6|748240.6|749069.2|748069.2|27
1641886360000|2022-01-11 07:32:40|749228.6|748228.6|749201.1|748201.1|749233.6|748233.6|749151.1|748151.1|32
1641886370000|2022-01-11 07:32:50|749199.9|748199.9|749212.5|748212.5|749229.8|748229.8|749152.5|748152.5|28
1641886380000|2022-01-11 07:33:00|749185|748185|749241.6|748241.6|749272.2|748272.2|749101.9|748101.9|31
1641886390000|2022-01-11 07:33:10|749221.6|748221.6|748857|747857|749229.5|748229.5|748825.7|747825.7|35
1641886400000|2022-01-11 07:33:20|749356.9|747356.9|748837.1|747837.1|749357|747854.9|748794.8|747322.5|33
1641886410000|2022-01-11 07:33:30|748854.7|747854.7|748927.2|747927.2|748927.2|747927.2|748854.7|747854.7|27
1641886420000|2022-01-11 07:33:40|748927.1|747927.1|749002.8|748002.8|749047.3|748047.3|748862.6|747862.6|32
1641886430000|2022-01-11 07:33:50|749006.4|748006.4|749084.7|748084.7|749103.1|748103.1|749000.7|748000.7|29
1641886440000|2022-01-11 07:34:00|749061.2|748061.2|749080.8|748080.8|749094.6|748094.6|749061.2|748061.2|24
1641886450000|2022-01-11 07:34:10|749090.5|748090.5|749099.8|748099.8|749623.3|748132.8|749059|747614.6|36
1641886460000|2022-01-11 07:34:20|749105.6|748105.6|749102.1|748102.1|749603|748114.1|749077.3|747598.3|29
1641886470000|2022-01-11 07:34:30|749085.3|748085.3|749139.5|748139.5|749153.7|748153.7|749073.1|748073.1|25
1641886480000|2022-01-11 07:34:40|749144|748144|749183.6|748183.6|749209.8|748209.8|749138.5|748138.5|30
1641886490000|2022-01-11 07:34:50|749261.7|748261.7|749141.7|748141.7|749772.2|748284.2|749141.7|747762.7|35
1641886500000|2022-01-11 07:35:00|749136.9|748136.9|749139.8|748139.8|749146.6|748146.6|749095.8|748095.8|32
1641886510000|2022-01-11 07:35:10|749176.9|748176.9|749100.4|748100.4|749209.2|748209.2|749100.4|748100.4|26
1641886520000|2022-01-11 07:35:20|749104.1|748104.1|749122.3|748122.3|749145.1|748145.1|749097.5|748097.5|22
1641886530000|2022-01-11 07:35:30|749122.2|748122.2|749143.1|748143.1|749144.2|748144.2|749105.8|748105.8|22
1641886540000|2022-01-11 07:35:40|749146.1|748146.1|749140.7|748140.7|749146.1|748146.1|749122.5|748122.5|27
1641886550000|2022-01-11 07:35:50|749141.3|748141.3|749188.6|748188.6|749235.3|748235.3|749141.3|748141.3|33
1641886560000|2022-01-11 07:36:00|749192.6|748192.6|749148.1|748148.1|749198.9|748198.9|749144|748144|29
1641886570000|2022-01-11 07:36:10|749149.7|748149.7|748868.6|747868.6|749155.7|748155.7|748837.9|747837.9|39
1641886580000|2022-01-11 07:36:20|748866.8|747866.8|748884.5|747884.5|748886.7|747886.7|748852.9|747852.9|33
1641886590000|2022-01-11 07:36:30|748883.6|747883.6|748883.9|747883.9|748937.3|747937.3|748871.4|747871.4|34
1641886600000|2022-01-11 07:36:40|748886.2|747886.2|748960.5|747960.5|749016.5|748016.5|748880|747880|29
1641886610000|2022-01-11 07:36:50|748962|747962|748977.8|747977.8|749515.8|748005.3|748929.7|747472.1|30
1641886620000|2022-01-11 07:37:00|748965.7|747965.7|748733.1|747733.1|749282.6|747979.3|748733.1|747282.6|34
1641886630000|2022-01-11 07:37:10|748712.5|747712.5|748795.8|747795.8|748795.8|747795.8|748712.5|747712.5|31
1641886640000|2022-01-11 07:37:20|748795|747795|748741.8|747741.8|748835.6|747835.6|748716|747716|31
1641886650000|2022-01-11 07:37:30|748743.8|747743.8|748827.5|747827.5|749331.8|747843.3|748735|747320.2|33
1641886660000|2022-01-11 07:37:40|749331.6|747331.6|748834.9|747834.9|749364.4|747867|748813.5|747316.1|34
1641886670000|2022-01-11 07:37:50|748841.9|747841.9|748962|747962|749409.2|747966.9|748841.9|747344.8|32
1641886680000|2022-01-11 07:38:00|748963|747963|748976.3|747976.3|749477.3|748009.2|748949.7|747465.6|29
1641886690000|2022-01-11 07:38:10|748974.9|747974.9|749127.5|748127.5|749619.5|748149.8|748958.1|747619.5|28
1641886700000|2022-01-11 07:38:20|749127.2|748127.2|749143.1|748143.1|749633.9|748166.6|749112.7|747631.5|27
1641886710000|2022-01-11 07:38:30|749160.6|748160.6|749191|748191|749200.5|748200.5|749160.6|748160.6|29
1641886720000|2022-01-11 07:38:40|749191.5|748191.5|749258|748258|749760.8|748274.8|749185.8|747760.8|31
1641886730000|2022-01-11 07:38:50|749261.7|748261.7|749259.7|748259.7|749297.5|748297.5|749242.9|748242.9|24
1641886740000|2022-01-11 07:39:00|749256.4|748256.4|749229.8|748229.8|749705.8|748260.8|749153.9|747705.8|35
1641886750000|2022-01-11 07:39:10|749212.9|748212.9|749147.5|748147.5|749717.6|748218.1|749135|747713.7|26
1641886760000|2022-01-11 07:39:20|749175.9|748175.9|749179.9|748179.9|749686.2|748192.2|749145|747686.1|30
1641886770000|2022-01-11 07:39:30|749159|748159|749182.6|748182.6|749182.6|748182.6|749155.9|748155.9|32
1641886780000|2022-01-11 07:39:40|749179.4|748179.4|748896.9|747896.9|749188.8|748188.8|748871.5|747871.5|27
1641886790000|2022-01-11 07:39:50|748893.4|747893.4|748942.5|747942.5|749427.3|747947.1|748890.7|747386|29
1641886800000|2022-01-11 07:40:00|748933.8|747933.8|748977.5|747977.5|749482.1|747993.8|748931|747430.6|37
1641886810000|2022-01-11 07:40:10|749473.8|747473.8|748909.9|747909.9|749479.2|747967.7|748887.9|747416.7|27
1641886820000|2022-01-11 07:40:20|748904.1|747904.1|748890.5|747890.5|748926.6|747926.6|748885|747885|33
1641886830000|2022-01-11 07:40:30|748889.4|747889.4|748943.9|747943.9|749452.8|747962.1|748881|747416|29
1641886840000|2022-01-11 07:40:40|748944.6|747944.6|749010|748010|749456.2|748048.7|748935|747456.2|36
1641886850000|2022-01-11 07:40:50|749015.3|748015.3|749799.6|747799.6|749837.4|748353.2|749011.6|747789.6|32
1641886860000|2022-01-11 07:41:00|749792.9|747792.9|749696.6|747696.6|749793.7|748310|749208.2|747696.6|29
1641886870000|2022-01-11 07:41:10|749693.7|747693.7|749301.1|748301.1|749740|748311.9|749217|747688.7|25
1641886880000|2022-01-11 07:41:20|749299.5|748299.5|749294.4|748294.4|749299.5|748299.5|749277.7|748277.7|24
1641886890000|2022-01-11 07:41:30|749317|748317|749230.1|748230.1|749732.4|748317|749199.4|747732.4|30
1641886900000|2022-01-11 07:41:40|749229.4|748229.4|749244.9|748244.9|749774.9|748259.6|749228.3|747743.6|28
1641886910000|2022-01-11 07:41:50|749243.6|748243.6|749273.5|748273.5|749281.1|748281.1|749230.6|748230.6|26
1641886920000|2022-01-11 07:42:00|749265.9|748265.9|749385.5|748385.5|749413.6|748413.6|749265.5|748265.5|26
1641886930000|2022-01-11 07:42:10|749883.2|747883.2|749338.5|748338.5|749883.2|748396.2|749338.5|747835.9|35
1641886940000|2022-01-11 07:42:20|749338|748338|749361.9|748361.9|749384|748384|749335.5|748335.5|30
1641886950000|2022-01-11 07:42:30|749361.7|748361.7|749382.3|748382.3|749906|748398.9|749329.9|747840.2|29
1641886960000|2022-01-11 07:42:40|749407.7|748407.7|749472.3|748472.3|749940.1|748515.5|749407.7|747940.1|30
1641886970000|2022-01-11 07:42:50|749478.8|748478.8|749449|748449|749478.8|748478.8|749428.6|748428.6|36
1641886980000|2022-01-11 07:43:00|749453.4|748453.4|749454.3|748454.3|749963.8|748478.3|749404.6|747958.8|33
1641886990000|2022-01-11 07:43:10|749453.4|748453.4|749558.1|748558.1|749558.7|748558.7|749453.4|748453.4|28
1641887000000|2022-01-11 07:43:20|749565.5|748565.5|749561.2|748561.2|749565.5|748565.5|749538.2|748538.2|26
1641887010000|2022-01-11 07:43:30|749548.5|748548.5|749488.7|748488.7|749996.1|748564.2|749474.9|747996.1|21
1641887020000|2022-01-11 07:43:40|749989.1|747989.1|749496.9|748496.9|749989.1|748496.9|749446.5|747946|29
1641887030000|2022-01-11 07:43:50|749483.5|748483.5|749483.4|748483.4|749502.2|748502.2|749479.2|748479.2|22
1641887040000|2022-01-11 07:44:00|749480.1|748480.1|749472.1|748472.1|749968.5|748480.1|749432.6|747967.1|31
1641887050000|2022-01-11 07:44:10|749457.5|748457.5|749501.8|748501.8|749976.2|748503.1|749445.9|747976.2|23
1641887060000|2022-01-11 07:44:20|749497.1|748497.1|749497|748497|749497.1|748497.1|749480.1|748480.1|21
1641887070000|2022-01-11 07:44:30|749493.8|748493.8|749442.7|748442.7|749943.6|748493.8|749431.4|747943.6|28
1641887080000|2022-01-11 07:44:40|749443|748443|749399.1|748399.1|749443|748443|749393.1|748393.1|21
1641887090000|2022-01-11 07:44:50|749397.5|748397.5|749341.9|748341.9|749398.2|748398.2|749327.8|748327.8|34
1641887100000|2022-01-11 07:45:00|749334.5|748334.5|749257.8|748257.8|749336.3|748336.3|749256.6|748256.6|32
1641887110000|2022-01-11 07:45:10|749258.9|748258.9|749254.8|748254.8|749272.1|748272.1|749254.8|748254.8|29
1641887120000|2022-01-11 07:45:20|749255.8|748255.8|749276.5|748276.5|749281.3|748281.3|749255.8|748255.8|30
1641887130000|2022-01-11 07:45:30|749280.9|748280.9|749339.4|748339.4|749838.3|748355|749280.9|747828.7|30
1641887140000|2022-01-11 07:45:40|749335.6|748335.6|749369.8|748369.8|749370.3|748370.3|749327.8|748327.8|26
1641887150000|2022-01-11 07:45:50|749369|748369|749272.9|748272.9|749378.3|748378.3|749267.4|748267.4|29
1641887160000|2022-01-11 07:46:00|749765.6|747765.6|749283.4|748283.4|749765.6|748290.1|749258.4|747765.6|26
1641887170000|2022-01-11 07:46:10|749269.9|748269.9|749267.1|748267.1|749319.9|748319.9|749265.4|748265.4|24
1641887180000|2022-01-11 07:46:20|749239.6|748239.6|749321.1|748321.1|749819|748333|749239.6|747819|32
1641887190000|2022-01-11 07:46:30|749339.2|748339.2|749259.9|748259.9|749816.8|748342.4|749250.1|747749.5|32
1641887200000|2022-01-11 07:46:40|749254.5|748254.5|749241.9|748241.9|749254.5|748254.5|749241.9|748241.9|22
1641887210000|2022-01-11 07:46:50|749240.8|748240.8|749251.6|748251.6|749255.4|748255.4|749239.5|748239.5|30
1641887220000|2022-01-11 07:47:00|749250.4|748250.4|749258.1|748258.1|749267.5|748267.5|749243.2|748243.2|31
1641887230000|2022-01-11 07:47:10|749262.7|748262.7|749253.3|748253.3|749263.8|748263.8|749250.7|748250.7|19
1641887240000|2022-01-11 07:47:20|749257.1|748257.1|749247.6|748247.6|749262.3|748262.3|749242.4|748242.4|27
1641887250000|2022-01-11 07:47:30|749264.1|748264.1|749287.5|748287.5|749783.3|748314.3|749250.5|747776.9|28
1641887260000|2022-01-11 07:47:40|749285.8|748285.8|749252.9|748252.9|749337.2|748337.2|749252.9|748252.9|30
1641887270000|2022-01-11 07:47:50|749270|748270|749246.7|748246.7|749285.6|748285.6|749246.7|748246.7|27
1641887280000|2022-01-11 07:48:00|749245.9|748245.9|749247|748247|749258.1|748258.1|749238|748238|23
1641887290000|2022-01-11 07:48:10|749247.2|748247.2|749221.1|748221.1|749247.7|748247.7|749207.1|748207.1|25
1641887300000|2022-01-11 07:48:20|749222|748222|749111.8|748111.8|749233.9|748233.9|749105.8|748105.8|32
1641887310000|2022-01-11 07:48:30|749116.1|748116.1|749092.5|748092.5|749119.1|748119.1|749092.5|748092.5|22
1641887320000|2022-01-11 07:48:40|749075.7|748075.7|748896.1|747896.1|749556.3|748075.7|748874.1|747390.2|34
1641887330000|2022-01-11 07:48:50|748891.4|747891.4|748979.8|747979.8|748985.2|747985.2|748877|747877|27
1641887340000|2022-01-11 07:49:00|748985.3|747985.3|748952.1|747952.1|749452.1|747985.3|748943.4|747452.1|26
1641887350000|2022-01-11 07:49:10|748949.4|747949.4|748978.2|747978.2|748990|747990|748928.2|747928.2|28
1641887360000|2022-01-11 07:49:20|748978.1|747978.1|748977.5|747977.5|748980.5|747980.5|748950.4|747950.4|29
1641887370000|2022-01-11 07:49:30|748964.7|747964.7|749025|748025|749025|748025|748964.3|747964.3|25
1641887380000|2022-01-11 07:49:40|749026.2|748026.2|749102.8|748102.8|749604.3|748102.8|749019.8|747602|31
1641887390000|2022-01-11 07:49:50|749105.1|748105.1|749153.3|748153.3|749204|748204|749100.8|748100.8|33
1641887400000|2022-01-11 07:50:00|749156.5|748156.5|749187.8|748187.8|749187.8|748187.8|749151.3|748151.3|30
1641887410000|2022-01-11 07:50:10|749176|748176|749172.6|748172.6|749675|748203.4|749161.7|747675|31
1641887420000|2022-01-11 07:50:20|749172.7|748172.7|749219.7|748219.7|749229.3|748229.3|749165.1|748165.1|30
1641887430000|2022-01-11 07:50:30|749207.3|748207.3|749267.2|748267.2|749280|748280|749199.9|748199.9|32
1641887440000|2022-01-11 07:50:40|749272.6|748272.6|749242.7|748242.7|749274.7|748274.7|749229.1|748229.1|32
1641887450000|2022-01-11 07:50:50|749244.1|748244.1|749107.2|748107.2|749249.1|748249.1|749095.7|748095.7|35
1641887460000|2022-01-11 07:51:00|749112.1|748112.1|749129.7|748129.7|749129.7|748129.7|749106.5|748106.5|29
1641887470000|2022-01-11 07:51:10|749130.7|748130.7|749269.2|748269.2|749735.2|748288.9|749124.9|747642|32
1641887480000|2022-01-11 07:51:20|749275.6|748275.6|749342.2|748342.2|749736.3|748342.2|749244|747736.3|28
1641887490000|2022-01-11 07:51:30|749336.8|748336.8|749315.7|748315.7|749350.8|748350.8|749261.2|748261.2|37
1641887500000|2022-01-11 07:51:40|749329.7|748329.7|749208.3|748208.3|749823.1|748368.9|749199.6|747819.5|33
1641887510000|2022-01-11 07:51:50|749214.1|748214.1|749114.6|748114.6|749688|748217.1|749072.5|747688|34
1641887520000|2022-01-11 07:52:00|749118.9|748118.9|749230|748230|749246.3|748246.3|749112|748112|33
1641887530000|2022-01-11 07:52:10|749245.3|748245.3|749090.4|748090.4|749712.5|748248.4|749080.8|747712.5|33
1641887540000|2022-01-11 07:52:20|749087.2|748087.2|749097.7|748097.7|749099.1|748099.1|749076.8|748076.8|36
1641887550000|2022-01-11 07:52:30|749099.7|748099.7|749084.5|748084.5|749099.7|748099.7|749066.2|748066.2|33
1641887560000|2022-01-11 07:52:40|749084.4|748084.4|749213.5|748213.5|749603.1|748213.5|749084.4|747603.1|33
1641887570000|2022-01-11 07:52:50|749219|748219|749156.1|748156.1|749635.8|748233.7|749115.6|747631.7|35
1641887580000|2022-01-11 07:53:00|749159|748159|749171.8|748171.8|749650.9|748171.8|749138.4|747650.9|28
1641887590000|2022-01-11 07:53:10|749171.5|748171.5|749100.3|748100.3|749171.5|748171.5|749066.3|748066.3|34
1641887600000|2022-01-11 07:53:20|749104.7|748104.7|749121.6|748121.6|749134.4|748134.4|749096.2|748096.2|28
1641887610000|2022-01-11 07:53:30|749124.3|748124.3|749040.2|748040.2|749131.9|748131.9|749037.9|748037.9|29
1641887620000|2022-01-11 07:53:40|749041.1|748041.1|749033.1|748033.1|749538.9|748048.1|749022.5|747538.9|31
1641887630000|2022-01-11 07:53:50|749035|748035|748963.7|747963.7|749037.5|748037.5|748954.3|747954.3|32
1641887640000|2022-01-11 07:54:00|748965.9|747965.9|748964.2|747964.2|748970.9|747970.9|748960.5|747960.5|29
1641887650000|2022-01-11 07:54:10|748964.4|747964.4|749036.5|748036.5|749047.2|748047.2|748964.4|747964.4|35
1641887660000|2022-01-11 07:54:20|749032.4|748032.4|749009.5|748009.5|749531.9|748036.5|748990.4|747512.4|34
1641887670000|2022-01-11 07:54:30|749008.7|748008.7|748985.2|747985.2|749492.4|748015|748977.6|747492.4|26
1641887680000|2022-01-11 07:54:40|748985.3|747985.3|748954.6|747954.6|748987.6|747987.6|748943.1|747943.1|25
1641887690000|2022-01-11 07:54:50|748956.6|747956.6|748952.2|747952.2|748957|747957|748919.9|747919.9|23
1641887700000|2022-01-11 07:55:00|748963.7|747963.7|749017.7|748017.7|749017.7|748017.7|748953|747953|27
1641887710000|2022-01-11 07:55:10|749046.1|748046.1|749063.8|748063.8|749067.7|748067.7|749019.3|748019.3|36
1641887720000|2022-01-11 07:55:20|749041.4|748041.4|749072.5|748072.5|749123.7|748123.7|749041.4|748041.4|25
1641887730000|2022-01-11 07:55:30|749070.7|748070.7|749029.6|748029.6|749084.5|748084.5|749015.8|748015.8|34
1641887740000|2022-01-11 07:55:40|749017.3|748017.3|749101.2|748101.2|749102.1|748102.1|749017.3|748017.3|30
1641887750000|2022-01-11 07:55:50|749093.2|748093.2|749066.6|748066.6|749127.8|748127.8|749066.6|748066.6|31
1641887760000|2022-01-11 07:56:00|749070.6|748070.6|749109.2|748109.2|749109.2|748109.2|749065.4|748065.4|33
1641887770000|2022-01-11 07:56:10|749100.3|748100.3|748970|747970|749103.9|748103.9|748949.6|747949.6|36
1641887780000|2022-01-11 07:56:20|748973.5|747973.5|748954.9|747954.9|748977.2|747977.2|748941.8|747941.8|34
1641887790000|2022-01-11 07:56:30|748962.3|747962.3|748994.8|747994.8|748996.1|747996.1|748962.3|747962.3|30
1641887800000|2022-01-11 07:56:40|748991.3|747991.3|748990.6|747990.6|748997.8|747997.8|748982.4|747982.4|24
1641887810000|2022-01-11 07:56:50|748996|747996|748836|747836|748999.9|747999.9|748828.7|747828.7|31
1641887820000|2022-01-11 07:57:00|748835.8|747835.8|748822.2|747822.2|748855.6|747855.6|748782.4|747782.4|35
1641887830000|2022-01-11 07:57:10|748816.4|747816.4|748828.5|747828.5|748849.2|747849.2|748812.8|747812.8|31
1641887840000|2022-01-11 07:57:20|748831.3|747831.3|748823|747823|748831.3|747831.3|748808.8|747808.8|25
1641887850000|2022-01-11 07:57:30|748826.8|747826.8|748789.4|747789.4|748826.8|747826.8|748789.4|747789.4|29
1641887860000|2022-01-11 07:57:40|748810.3|747810.3|748824.8|747824.8|748851.5|747851.5|748795.8|747795.8|27
1641887870000|2022-01-11 07:57:50|748802.3|747802.3|748826.9|747826.9|748840.9|747840.9|748802.3|747802.3|26
1641887880000|2022-01-11 07:58:00|748810.5|747810.5|748904|747904|748916.5|747916.5|748810.5|747810.5|30
1641887890000|2022-01-11 07:58:10|748896.9|747896.9|748892.7|747892.7|748901.7|747901.7|748845.7|747845.7|35
1641887900000|2022-01-11 07:58:20|748920|747920|748927.4|747927.4|748952.1|747952.1|748915.7|747915.7|35
1641887910000|2022-01-11 07:58:30|748928|747928|748870.5|747870.5|748932.6|747932.6|748851.7|747851.7|36
1641887920000|2022-01-11 07:58:40|748867.2|747867.2|748840.9|747840.9|748867.2|747867.2|748819.1|747819.1|28
1641887930000|2022-01-11 07:58:50|748863.8|747863.8|748860|747860|748871.9|747871.9|748829.7|747829.7|30
1641887940000|2022-01-11 07:59:00|748842|747842|748825.5|747825.5|748850.7|747850.7|748825.5|747825.5|28
1641887950000|2022-01-11 07:59:10|748824.5|747824.5|748797.5|747797.5|748834.6|747834.6|748787.1|747787.1|32
1641887960000|2022-01-11 07:59:20|748801|747801|748714.8|747714.8|748810.1|747810.1|748654.2|747654.2|34
1641887970000|2022-01-11 07:59:30|748707.9|747707.9|748564.7|747564.7|748708.9|747708.9|748559.6|747559.6|36
1641887980000|2022-01-11 07:59:40|748567|747567|748587.2|747587.2|748587.2|747587.2|748529.5|747529.5|37
1641887990000|2022-01-11 07:59:50|748586|747586|748547.4|747547.4|748586|747586|748543|747543|37
1641888000000|2022-01-11 08:00:00|748555.9|747555.9|748529.1|747529.1|748563.2|747563.2|748521.1|747521.1|38
1641888010000|2022-01-11 08:00:10|748530.8|747530.8|748560.5|747560.5|748565|747565|748527.4|747527.4|31
1641888020000|2022-01-11 08:00:20|748563.6|747563.6|748539.9|747539.9|748644.4|747644.4|748516.9|747516.9|37
1641888030000|2022-01-11 08:00:30|748540.7|747540.7|748466.6|747466.6|748608.6|747608.6|748466.6|747466.6|35
1641888040000|2022-01-11 08:00:40|748474|747474|748440.1|747440.1|748506.8|747506.8|748430.7|747430.7|36
1641888050000|2022-01-11 08:00:50|748452.3|747452.3|748375.5|747375.5|748452.3|747452.3|748345|747345|34
1641888060000|2022-01-11 08:01:00|748396|747396|748429.5|747429.5|748449|747449|748395.5|747395.5|36
1641888070000|2022-01-11 08:01:10|748434.2|747434.2|748451.5|747451.5|748473.9|747473.9|748399.7|747399.7|37
1641888080000|2022-01-11 08:01:20|748408.6|747408.6|748302.6|747302.6|748408.6|747408.6|748267.9|747267.9|33
1641888090000|2022-01-11 08:01:30|748301.7|747301.7|748303.7|747303.7|748352.4|747352.4|748270.1|747270.1|38
1641888100000|2022-01-11 08:01:40|748299.2|747299.2|748419.7|747419.7|748419.7|747419.7|748268|747268|35
1641888110000|2022-01-11 08:01:50|748414.2|747414.2|748380.1|747380.1|748457.1|747457.1|748338.9|747338.9|37
1641888120000|2022-01-11 08:02:00|748374.2|747374.2|748337.8|747337.8|748403.8|747403.8|748296.6|747296.6|35
1641888130000|2022-01-11 08:02:10|748319.1|747319.1|748297|747297|748329.3|747329.3|748275.7|747275.7|32
1641888140000|2022-01-11 08:02:20|748314.7|747314.7|748315.1|747315.1|748337|747337|748291.9|747291.9|25
1641888150000|2022-01-11 08:02:30|748316.3|747316.3|748319.5|747319.5|748406.8|747406.8|748285.1|747285.1|38
1641888160000|2022-01-11 08:02:40|748324.5|747324.5|748342.6|747342.6|748372.3|747372.3|748315.5|747315.5|33
1641888170000|2022-01-11 08:02:50|748349.8|747349.8|748500.5|747500.5|748505.8|747505.8|748343.7|747343.7|38
1641888180000|2022-01-11 08:03:00|748499.5|747499.5|748588.7|747588.7|748597.7|747597.7|748497.7|747497.7|36
1641888190000|2022-01-11 08:03:10|748580.7|747580.7|748599.8|747599.8|748611.8|747611.8|748580.7|747580.7|35
1641888200000|2022-01-11 08:03:20|748607|747607|748646.4|747646.4|748646.4|747646.4|748580.1|747580.1|29
1641888210000|2022-01-11 08:03:30|748640.3|747640.3|748653.7|747653.7|748748.7|747748.7|748634.4|747634.4|32
1641888220000|2022-01-11 08:03:40|748657.9|747657.9|748605.2|747605.2|748659.1|747659.1|748573.1|747573.1|29
1641888230000|2022-01-11 08:03:50|748604|747604|748655.2|747655.2|748655.3|747655.3|748597.2|747597.2|21
1641888240000|2022-01-11 08:04:00|748643.2|747643.2|748670.1|747670.1|748670.1|747670.1|748625|747625|36
1641888250000|2022-01-11 08:04:10|748669.5|747669.5|748676.7|747676.7|748703.3|747703.3|748664.8|747664.8|38
1641888260000|2022-01-11 08:04:20|748674.4|747674.4|748673.3|747673.3|748693|747693|748663.1|747663.1|36
1641888270000|2022-01-11 08:04:30|748676|747676|748654.6|747654.6|748685.3|747685.3|748612.5|747612.5|33
1641888280000|2022-01-11 08:04:40|748652.3|747652.3|748548.9|747548.9|748652.3|747652.3|748546.7|747546.7|37
1641888290000|2022-01-11 08:04:50|748553.6|747553.6|748429.3|747429.3|748555.8|747555.8|748405|747405|37
1641888300000|2022-01-11 08:05:00|748406.9|747406.9|748401.3|747401.3|748417.4|747417.4|748393.5|747393.5|28
1641888310000|2022-01-11 08:05:10|748414.9|747414.9|748301.8|747301.8|748414.9|747414.9|748296.8|747296.8|38
1641888320000|2022-01-11 08:05:20|748290.1|747290.1|748141.9|747141.9|748290.1|747290.1|747995.9|746995.9|39
1641888330000|2022-01-11 08:05:30|748136.1|747136.1|748207.2|747207.2|748611|747233|748078.7|746611|35
1641888340000|2022-01-11 08:05:40|748210.6|747210.6|748141.3|747141.3|748240.3|747240.3|748141.3|747141.3|34
1641888350000|2022-01-11 08:05:50|748146.7|747146.7|748239.6|747239.6|748260.5|747260.5|748131.2|747131.2|34
1641888360000|2022-01-11 08:06:00|748274.7|747274.7|748244.7|747244.7|748314.8|747314.8|748216.9|747216.9|39
1641888370000|2022-01-11 08:06:10|748240.7|747240.7|748349.2|747349.2|748349.7|747349.7|748238.7|747238.7|34
1641888380000|2022-01-11 08:06:20|748340.9|747340.9|748395.7|747395.7|748395.7|747395.7|748310.9|747310.9|40
1641888390000|2022-01-11 08:06:30|748388|747388|748434.5|747434.5|748434.5|747434.5|748355.5|747355.5|35
1641888400000|2022-01-11 08:06:40|748422.2|747422.2|748200.9|747200.9|748429.8|747429.8|748148.4|747148.4|39
1641888410000|2022-01-11 08:06:50|748217.4|747217.4|748105.2|747105.2|748222.5|747222.5|748087.6|747087.6|39
1641888420000|2022-01-11 08:07:00|748110.8|747110.8|748073|747073|748126.2|747126.2|747931.7|746931.7|40
1641888430000|2022-01-11 08:07:10|748074.6|747074.6|748024.1|747024.1|748089.7|747089.7|748024.1|747024.1|36
1641888440000|2022-01-11 08:07:20|748028.3|747028.3|748095.4|747095.4|748109.2|747109.2|748010.9|747010.9|36
1641888450000|2022-01-11 08:07:30|748091.2|747091.2|748132.8|747132.8|748137.8|747137.8|748068.5|747068.5|35
1641888460000|2022-01-11 08:07:40|748117.4|747117.4|748053.3|747053.3|748117.4|747117.4|748034.3|747034.3|36
1641888470000|2022-01-11 08:07:50|748058.6|747058.6|748186.3|747186.3|748205.5|747205.5|748053.2|747053.2|36
1641888480000|2022-01-11 08:08:00|748190.5|747190.5|748168.7|747168.7|748202.3|747202.3|748114.8|747114.8|37
1641888490000|2022-01-11 08:08:10|748176.4|747176.4|748279|747279|748279|747279|748161.5|747161.5|30
1641888500000|2022-01-11 08:08:20|748275.2|747275.2|748301.5|747301.5|748321|747321|748218.7|747218.7|39
1641888510000|2022-01-11 08:08:30|748308.5|747308.5|748203.8|747203.8|748364.5|747364.5|748179.8|747179.8|36
1641888520000|2022-01-11 08:08:40|748193|747193|748009.6|747009.6|748200.6|747200.6|747993.8|746993.8|29
1641888530000|2022-01-11 08:08:50|748044|747044|748027.3|747027.3|748050.8|747050.8|747994.7|746994.7|32
1641888540000|2022-01-11 08:09:00|748039.1|747039.1|748084.9|747084.9|748095.4|747095.4|748006.2|747006.2|30
1641888550000|2022-01-11 08:09:10|748087.9|747087.9|748065|747065|748098.7|747098.7|747988.1|746988.1|33
1641888560000|2022-01-11 08:09:20|748034.6|747034.6|748007.6|747007.6|748059.4|747059.4|748002.1|747002.1|32
1641888570000|2022-01-11 08:09:30|748011.4|747011.4|748092.2|747092.2|748099.2|747099.2|747993.9|746993.9|30
1641888580000|2022-01-11 08:09:40|748086.8|747086.8|748010.5|747010.5|748116.7|747116.7|748006.1|747006.1|39
1641888590000|2022-01-11 08:09:50|748013.3|747013.3|748010.1|747010.1|748032.9|747032.9|748000.4|747000.4|33
1641888600000|2022-01-11 08:10:00|748009.7|747009.7|747998.5|746998.5|748015.2|747015.2|747998.5|746998.5|24
1641888610000|2022-01-11 08:10:10|747997.1|746997.1|748129.5|747129.5|748142.9|747142.9|747996.1|746996.1|35
1641888620000|2022-01-11 08:10:20|748106.6|747106.6|748225.3|747225.3|748227.3|747227.3|748106.6|747106.6|33
1641888630000|2022-01-11 08:10:30|748204|747204|748162.9|747162.9|748218.3|747218.3|748142.5|747142.5|35
1641888640000|2022-01-11 08:10:40|748171.5|747171.5|748177.2|747177.2|748182.8|747182.8|748154.8|747154.8|35
1641888650000|2022-01-11 08:10:50|748177.6|747177.6|748199.8|747199.8|748222.8|747222.8|748177.6|747177.6|28
1641888660000|2022-01-11 08:11:00|748194.4|747194.4|748200.7|747200.7|748215|747215|748194.4|747194.4|33
1641888670000|2022-01-11 08:11:10|748198.6|747198.6|748204.8|747204.8|748223.7|747223.7|748180.9|747180.9|31
1641888680000|2022-01-11 08:11:20|748208.9|747208.9|748211.4|747211.4|748224|747224|748184.6|747184.6|34
1641888690000|2022-01-11 08:11:30|748205.6|747205.6|748030.1|747030.1|748205.6|747205.6|748000.9|747000.9|28
1641888700000|2022-01-11 08:11:40|748032.1|747032.1|747862.6|746862.6|748051.1|747051.1|747857.9|746857.9|33
1641888710000|2022-01-11 08:11:50|747885.7|746885.7|747832.7|746832.7|747889.4|746889.4|747812.4|746812.4|37
1641888720000|2022-01-11 08:12:00|747837|746837|747835.9|746835.9|747850|746850|747821.4|746821.4|36
1641888730000|2022-01-11 08:12:10|747839.5|746839.5|747861.8|746861.8|747874.6|746874.6|747823|746823|34
1641888740000|2022-01-11 08:12:20|747851.8|746851.8|747821.9|746821.9|747868.6|746868.6|747810|746810|34
1641888750000|2022-01-11 08:12:30|747812.9|746812.9|747820.4|746820.4|747861.8|746861.8|747812|746812|30
1641888760000|2022-01-11 08:12:40|747820.6|746820.6|747807.8|746807.8|747824.9|746824.9|747799|746799|31
1641888770000|2022-01-11 08:12:50|747807.9|746807.9|747747.7|746747.7|747807.9|746807.9|747717.3|746717.3|31
1641888780000|2022-01-11 08:13:00|747748.1|746748.1|747734.5|746734.5|747764.9|746764.9|747726.5|746726.5|33
1641888790000|2022-01-11 08:13:10|747736.2|746736.2|747781.7|746781.7|747782.1|746782.1|747736.2|746736.2|33
1641888800000|2022-01-11 08:13:20|747782.7|746782.7|747851|746851|747878.1|746878.1|747762.5|746762.5|32
1641888810000|2022-01-11 08:13:30|747851.9|746851.9|747897.9|746897.9|747908.5|746908.5|747845.8|746845.8|31
1641888820000|2022-01-11 08:13:40|747899.4|746899.4|747924.1|746924.1|747961.3|746961.3|747890.5|746890.5|36
1641888830000|2022-01-11 08:13:50|747919.1|746919.1|747927.2|746927.2|747927.4|746927.4|747891.5|746891.5|34
1641888840000|2022-01-11 08:14:00|747936.6|746936.6|747891.5|746891.5|747997.9|746997.9|747882.2|746882.2|36
1641888850000|2022-01-11 08:14:10|747895.2|746895.2|747937.4|746937.4|747941.1|746941.1|747868.5|746868.5|33
1641888860000|2022-01-11 08:14:20|747937.7|746937.7|747939|746939|747952.2|746952.2|747921.6|746921.6|38
1641888870000|2022-01-11 08:14:30|747934.8|746934.8|747948.9|746948.9|747954|746954|747926.9|746926.9|32
1641888880000|2022-01-11 08:14:40|747970.5|746970.5|747952.1|746952.1|747985.5|746985.5|747902.2|746902.2|36
1641888890000|2022-01-11 08:14:50|747951.8|746951.8|747800.6|746800.6|747982.2|746982.2|747749.3|746749.3|34
1641888900000|2022-01-11 08:15:00|747783.2|746783.2|747802.5|746802.5|747822.4|746822.4|747729.7|746729.7|37
1641888910000|2022-01-11 08:15:10|747803.4|746803.4|747985.7|746985.7|747985.7|746985.7|747793.8|746793.8|36
1641888920000|2022-01-11 08:15:20|747986.5|746986.5|747993.9|746993.9|748021.5|747021.5|747957.5|746957.5|39
1641888930000|2022-01-11 08:15:30|747995|746995|748060|747060|748076.7|747076.7|747994.7|746994.7|37
1641888940000|2022-01-11 08:15:40|748069|747069|747966.7|746966.7|748069|747069|747966.7|746966.7|34
1641888950000|2022-01-11 08:15:50|747970|746970|748065.8|747065.8|748068.1|747068.1|747968.4|746968.4|36
1641888960000|2022-01-11 08:16:00|748066.5|747066.5|747907.1|746907.1|748069.2|747069.2|747899.9|746899.9|35
1641888970000|2022-01-11 08:16:10|747897.2|746897.2|747868.1|746868.1|747902.9|746902.9|747861.2|746861.2|33
1641888980000|2022-01-11 08:16:20|747856.9|746856.9|747812.8|746812.8|747856.9|746856.9|747791.1|746791.1|30
1641888990000|2022-01-11 08:16:30|747807.3|746807.3|747776.4|746776.4|747817.5|746817.5|747741.4|746741.4|33
1641889000000|2022-01-11 08:16:40|747778.6|746778.6|747741.9|746741.9|747778.6|746778.6|747733.3|746733.3|29
1641889010000|2022-01-11 08:16:50|747743.6|746743.6|747741.3|746741.3|747749.5|746749.5|747725.9|746725.9|25
1641889020000|2022-01-11 08:17:00|747742|746742|747740|746740|747747.5|746747.5|747738.3|746738.3|26
1641889030000|2022-01-11 08:17:10|747740.2|746740.2|747738.7|746738.7|747740.2|746740.2|747733.9|746733.9|21
1641889040000|2022-01-11 08:17:20|747739.7|746739.7|747731.6|746731.6|747739.8|746739.8|747725.7|746725.7|23
1641889050000|2022-01-11 08:17:30|747732.4|746732.4|747703|746703|747733.8|746733.8|747699.4|746699.4|30
1641889060000|2022-01-11 08:17:40|747702.7|746702.7|747739.2|746739.2|747750.2|746750.2|747702.7|746702.7|23
1641889070000|2022-01-11 08:17:50|747741.5|746741.5|747741.3|746741.3|747746.3|746746.3|747733.9|746733.9|30
1641889080000|2022-01-11 08:18:00|747740.5|746740.5|747735.7|746735.7|747740.5|746740.5|747660|746660|28
1641889090000|2022-01-11 08:18:10|747742|746742|747729.8|746729.8|747742|746742|747705.3|746705.3|30
1641889100000|2022-01-11 08:18:20|747730.3|746730.3|747693.8|746693.8|747749.7|746749.7|747684.8|746684.8|28
1641889110000|2022-01-11 08:18:30|747689.7|746689.7|747748.2|746748.2|747748.4|746748.4|747679|746679|27
1641889120000|2022-01-11 08:18:40|747748.7|746748.7|747749.5|746749.5|747753.2|746753.2|747738.4|746738.4|25
1641889130000|2022-01-11 08:18:50|747743.6|746743.6|747915.3|746915.3|747915.3|746915.3|747743.6|746743.6|32
1641889140000|2022-01-11 08:19:00|747887.5|746887.5|747933|746933|747957.6|746957.6|747874.4|746874.4|36
1641889150000|2022-01-11 08:19:10|747916.7|746916.7|748014.2|747014.2|748014.2|747014.2|747864|746864|36
1641889160000|2022-01-11 08:19:20|748011.6|747011.6|748014.1|747014.1|748027.8|747027.8|747979.8|746979.8|37
1641889170000|2022-01-11 08:19:30|748016.2|747016.2|748104.7|747104.7|748109.8|747109.8|748001.5|747001.5|38
1641889180000|2022-01-11 08:19:40|748107.6|747107.6|748136.1|747136.1|748144.8|747144.8|748107.6|747107.6|34
1641889190000|2022-01-11 08:19:50|748136.3|747136.3|748107.1|747107.1|748172.2|747172.2|748090.8|747090.8|28
1641889200000|2022-01-11 08:20:00|748104|747104|748135.7|747135.7|748163|747163|748102.4|747102.4|36
1641889210000|2022-01-11 08:20:10|748134.7|747134.7|748129.3|747129.3|748162.4|747162.4|748093.8|747093.8|35
1641889220000|2022-01-11 08:20:20|748110.3|747110.3|748106.8|747106.8|748118.2|747118.2|748087.4|747087.4|36
1641889230000|2022-01-11 08:20:30|748104.1|747104.1|747977|746977|748104.1|747104.1|747962.7|746962.7|38
1641889240000|2022-01-11 08:20:40|747982.8|746982.8|747974.7|746974.7|748070.4|747070.4|747960.4|746960.4|36
1641889250000|2022-01-11 08:20:50|747964.4|746964.4|747954.8|746954.8|747975.3|746975.3|747946.3|746946.3|29
1641889260000|2022-01-11 08:21:00|747958.1|746958.1|748067.9|747067.9|748073.8|747073.8|747950.7|746950.7|36
1641889270000|2022-01-11 08:21:10|748066.4|747066.4|748010.1|747010.1|748099.8|747099.8|747998.9|746998.9|38
1641889280000|2022-01-11 08:21:20|747997.5|746997.5|748011.4|747011.4|748011.4|747011.4|747972.2|746972.2|31
1641889290000|2022-01-11 08:21:30|748004.1|747004.1|747965.6|746965.6|748004.1|747004.1|747946.8|746946.8|30
1641889300000|2022-01-11 08:21:40|747963.5|746963.5|748027.5|747027.5|748051.8|747051.8|747963.5|746963.5|28
1641889310000|2022-01-11 08:21:50|748047.2|747047.2|748151.5|747151.5|748168.3|747168.3|748042.6|747042.6|37
1641889320000|2022-01-11 08:22:00|748161.9|747161.9|748108.2|747108.2|748192.1|747192.1|748099.2|747099.2|34
1641889330000|2022-01-11 08:22:10|748104.7|747104.7|748052.5|747052.5|748166.2|747166.2|748021.8|747021.8|37
1641889340000|2022-01-11 08:22:20|748030.2|747030.2|747996|746996|748044.9|747044.9|747956.3|746956.3|28
1641889350000|2022-01-11 08:22:30|747981.9|746981.9|747985.4|746985.4|747994.9|746994.9|747974.6|746974.6|24
1641889360000|2022-01-11 08:22:40|747985.8|746985.8|748033.9|747033.9|748033.9|747033.9|747985.8|746985.8|35
1641889370000|2022-01-11 08:22:50|748037.1|747037.1|748082.5|747082.5|748085.4|747085.4|748030.8|747030.8|25
1641889380000|2022-01-11 08:23:00|748080.8|747080.8|748050.5|747050.5|748102|747102|748050.5|747050.5|31
1641889390000|2022-01-11 08:23:10|748056.4|747056.4|747981.1|746981.1|748066.3|747066.3|747969.2|746969.2|34
1641889400000|2022-01-11 08:23:20|747978.2|746978.2|748023.8|747023.8|748029.8|747029.8|747961.9|746961.9|32
1641889410000|2022-01-11 08:23:30|748005.5|747005.5|747954.3|746954.3|748013.5|747013.5|747950|746950|35
1641889420000|2022-01-11 08:23:40|747954.1|746954.1|747857.5|746857.5|747968|746968|747825.9|746825.9|30
1641889430000|2022-01-11 08:23:50|747842.8|746842.8|747862.3|746862.3|747863.5|746863.5|747834.3|746834.3|25
1641889440000|2022-01-11 08:24:00|747862.8|746862.8|747835.5|746835.5|747865.3|746865.3|747830.2|746830.2|27
1641889450000|2022-01-11 08:24:10|747834.6|746834.6|747866.5|746866.5|747867.9|746867.9|747834.6|746834.6|19
1641889460000|2022-01-11 08:24:20|747865.7|746865.7|747845|746845|747887.6|746887.6|747845|746845|27
1641889470000|2022-01-11 08:24:30|747859.6|746859.6|747859.3|746859.3|747876.1|746876.1|747846.4|746846.4|29
1641889480000|2022-01-11 08:24:40|747869.8|746869.8|747980.7|746980.7|747987.2|746987.2|747868.8|746868.8|29
1641889490000|2022-01-11 08:24:50|747969.4|746969.4|747904|746904|747970.4|746970.4|747880.6|746880.6|24
1641889500000|2022-01-11 08:25:00|747901.4|746901.4|747958.8|746958.8|747958.8|746958.8|747849.6|746849.6|36
1641889510000|2022-01-11 08:25:10|748050.4|747050.4|748023.4|747023.4|748050.4|747050.4|747972.7|746972.7|33
1641889520000|2022-01-11 08:25:20|748020.8|747020.8|748012.4|747012.4|748020.8|747020.8|747939|746939|35
1641889530000|2022-01-11 08:25:30|748012.9|747012.9|748012|747012|748012.9|747012.9|747986.8|746986.8|31
1641889540000|2022-01-11 08:25:40|748008.6|747008.6|747878.5|746878.5|748069.7|747069.7|747872.1|746872.1|34
1641889550000|2022-01-11 08:25:50|747878.8|746878.8|748049.4|747049.4|748049.4|747049.4|747854|746854|36
1641889560000|2022-01-11 08:26:00|748060|747060|748103.3|747103.3|748128.3|747128.3|748035|747035|36
1641889570000|2022-01-11 08:26:10|748104|747104|748140.3|747140.3|748185.3|747185.3|748104|747104|33
1641889580000|2022-01-11 08:26:20|748140.9|747140.9|748114.4|747114.4|748214.9|747214.9|748102.7|747102.7|34
1641889590000|2022-01-11 08:26:30|748115.9|747115.9|748084|747084|748124.1|747124.1|748081.7|747081.7|34
1641889600000|2022-01-11 08:26:40|748086.2|747086.2|748071.4|747071.4|748098|747098|748062.7|747062.7|32
1641889610000|2022-01-11 08:26:50|748072|747072|748137.5|747137.5|748145.8|747145.8|748059.6|747059.6|31
1641889620000|2022-01-11 08:27:00|748141|747141|748157.2|747157.2|748181.2|747181.2|748138.4|747138.4|29
1641889630000|2022-01-11 08:27:10|748155.8|747155.8|748166.3|747166.3|748174|747174|748155.8|747155.8|29
1641889640000|2022-01-11 08:27:20|748171.2|747171.2|748166|747166|748194.4|747194.4|748145.1|747145.1|36
1641889650000|2022-01-11 08:27:30|748179|747179|748159|747159|748180.7|747180.7|748117|747117|35
1641889660000|2022-01-11 08:27:40|748174.3|747174.3|748264.4|747264.4|748264.4|747264.4|748173|747173|23
1641889670000|2022-01-11 08:27:50|748243.8|747243.8|748133.5|747133.5|748243.8|747243.8|748078.8|747078.8|37
1641889680000|2022-01-11 08:28:00|748110.7|747110.7|748071.1|747071.1|748111.8|747111.8|748043.9|747043.9|32
1641889690000|2022-01-11 08:28:10|748070|747070|748015.2|747015.2|748086.3|747086.3|748010|747010|36
1641889700000|2022-01-11 08:28:20|748014.5|747014.5|748129.4|747129.4|748131.4|747131.4|748014.5|747014.5|31
1641889710000|2022-01-11 08:28:30|748130.3|747130.3|748170.3|747170.3|748180.4|747180.4|748123.3|747123.3|30
1641889720000|2022-01-11 08:28:40|748176.6|747176.6|748243.6|747243.6|748254.7|747254.7|748176.6|747176.6|34
1641889730000|2022-01-11 08:28:50|748244.1|747244.1|748286.2|747286.2|748295|747295|748228.3|747228.3|38
1641889740000|2022-01-11 08:29:00|748280.6|747280.6|748318.6|747318.6|748318.6|747318.6|748280.6|747280.6|32
1641889750000|2022-01-11 08:29:10|748317.9|747317.9|748380.5|747380.5|748380.7|747380.7|748313|747313|33
1641889760000|2022-01-11 08:29:20|748366.8|747366.8|748354.7|747354.7|748386.2|747386.2|748318.4|747318.4|38
1641889770000|2022-01-11 08:29:30|748279.9|747279.9|748230.2|747230.2|748285.5|747285.5|748230.2|747230.2|30
1641889780000|2022-01-11 08:29:40|748236.6|747236.6|748233.3|747233.3|748295.6|747295.6|748220.6|747220.6|38
1641889790000|2022-01-11 08:29:50|748219.6|747219.6|748332.6|747332.6|748354.3|747354.3|748219.6|747219.6|33
1641889800000|2022-01-11 08:30:00|748340.8|747340.8|748414.5|747414.5|748439.5|747439.5|748339.9|747339.9|33
1641889810000|2022-01-11 08:30:10|748416.7|747416.7|748416.7|747416.7|748427|747427|748407.3|747407.3|35
1641889820000|2022-01-11 08:30:20|748418.1|747418.1|748486.7|747486.7|748583.1|747583.1|748412.3|747412.3|38
1641889830000|2022-01-11 08:30:30|748495.6|747495.6|748529.3|747529.3|748574.4|747574.4|748493.3|747493.3|36
1641889840000|2022-01-11 08:30:40|748537.5|747537.5|748635|747635|748635.9|747635.9|748519.6|747519.6|34
1641889850000|2022-01-11 08:30:50|748640.5|747640.5|748565.4|747565.4|748640.6|747640.6|748565.4|747565.4|36
1641889860000|2022-01-11 08:31:00|748559.4|747559.4|748619.5|747619.5|748735.4|747735.4|748559.4|747559.4|40
1641889870000|2022-01-11 08:31:10|748616.4|747616.4|748551.2|747551.2|748620.4|747620.4|748551.2|747551.2|31
1641889880000|2022-01-11 08:31:20|748555|747555|748574.6|747574.6|748582.7|747582.7|748544.5|747544.5|28
1641889890000|2022-01-11 08:31:30|748565.6|747565.6|748561.1|747561.1|748594.3|747594.3|748548.5|747548.5|28
1641889900000|2022-01-11 08:31:40|748562.8|747562.8|748555.5|747555.5|748567.6|747567.6|748543.9|747543.9|23
1641889910000|2022-01-11 08:31:50|748560.5|747560.5|748637.5|747637.5|748638.9|747638.9|748553|747553|27
1641889920000|2022-01-11 08:32:00|748634|747634|748665.5|747665.5|748666.1|747666.1|748619.7|747619.7|38
1641889930000|2022-01-11 08:32:10|748667.8|747667.8|748783.2|747783.2|748829.1|747829.1|748667.8|747667.8|37
1641889940000|2022-01-11 08:32:20|748780.6|747780.6|748691.1|747691.1|748784.3|747784.3|748690.3|747690.3|36
1641889950000|2022-01-11 08:32:30|748685.6|747685.6|748789.2|747789.2|748789.9|747789.9|748685.6|747685.6|31
1641889960000|2022-01-11 08:32:40|748836.9|747836.9|748811.4|747811.4|748852.1|747852.1|748811.4|747811.4|29
1641889970000|2022-01-11 08:32:50|748805.3|747805.3|748793.3|747793.3|748817.3|747817.3|748793.3|747793.3|30
1641889980000|2022-01-11 08:33:00|748795.4|747795.4|748783.1|747783.1|748795.4|747795.4|748733|747733|36
1641889990000|2022-01-11 08:33:10|748781.8|747781.8|748745.5|747745.5|748781.8|747781.8|748728.5|747728.5|28
1641890000000|2022-01-11 08:33:20|748745.2|747745.2|748822.4|747822.4|748826.8|747826.8|748745.2|747745.2|34
1641890010000|2022-01-11 08:33:30|748822.9|747822.9|748826.4|747826.4|748973.1|747973.1|748822.9|747822.9|37
1641890020000|2022-01-11 08:33:40|748827.8|747827.8|748859.1|747859.1|748865.4|747865.4|748815|747815|30
1641890030000|2022-01-11 08:33:50|748859.8|747859.8|748872.8|747872.8|748957.9|747957.9|748859.8|747859.8|33
1641890040000|2022-01-11 08:34:00|748873|747873|748962.7|747962.7|748968.2|747968.2|748866.9|747866.9|34
1641890050000|2022-01-11 08:34:10|748955.6|747955.6|749034.3|748034.3|749034.8|748034.8|748932.6|747932.6|32
1641890060000|2022-01-11 08:34:20|749036.4|748036.4|749240.7|748240.7|749240.7|748240.7|749032.7|748032.7|39
1641890070000|2022-01-11 08:34:30|749243.9|748243.9|749325|748325|749741.8|748338.4|749214|747736.9|38
1641890080000|2022-01-11 08:34:40|749312.3|748312.3|749275.3|748275.3|749374.2|748374.2|749237.5|748237.5|37
1641890090000|2022-01-11 08:34:50|749268.2|748268.2|749341.1|748341.1|749341.1|748341.1|749245|748245|37
1641890100000|2022-01-11 08:35:00|749348.4|748348.4|749287.3|748287.3|749359.3|748359.3|749282.7|748282.7|32
1641890110000|2022-01-11 08:35:10|749296.6|748296.6|749236.5|748236.5|749343.5|748343.5|749221.2|748221.2|37
1641890120000|2022-01-11 08:35:20|749238.8|748238.8|749159.7|748159.7|749241.8|748241.8|749159.2|748159.2|39
1641890130000|2022-01-11 08:35:30|749159.4|748159.4|749077.8|748077.8|749173.4|748173.4|749024.9|748024.9|36
1641890140000|2022-01-11 08:35:40|749076.7|748076.7|748901.8|747901.8|749076.7|748076.7|748901.5|747901.5|33
1641890150000|2022-01-11 08:35:50|748895.3|747895.3|748918.2|747918.2|748929|747929|748895.3|747895.3|31
1641890160000|2022-01-11 08:36:00|748917.7|747917.7|748988.8|747988.8|748988.8|747988.8|748909.3|747909.3|34
1641890170000|2022-01-11 08:36:10|748972.1|747972.1|748970.8|747970.8|749043.5|748043.5|748962.4|747962.4|38
1641890180000|2022-01-11 08:36:20|748979.9|747979.9|748972.5|747972.5|749018.2|748018.2|748942.7|747942.7|38
1641890190000|2022-01-11 08:36:30|748961.9|747961.9|749000|748000|749000|748000|748933.4|747933.4|35
1641890200000|2022-01-11 08:36:40|748975.5|747975.5|749027.6|748027.6|749069.9|748069.9|748975.5|747975.5|33
1641890210000|2022-01-11 08:36:50|749026.9|748026.9|749025.7|748025.7|749074.4|748074.4|749011.9|748011.9|36
1641890220000|2022-01-11 08:37:00|749027|748027|749070.3|748070.3|749070.7|748070.7|749005.6|748005.6|39
1641890230000|2022-01-11 08:37:10|749070.1|748070.1|749065.8|748065.8|749076.2|748076.2|749064.6|748064.6|21
1641890240000|2022-01-11 08:37:20|749065.7|748065.7|749130.3|748130.3|749135.2|748135.2|749065.7|748065.7|28
1641890250000|2022-01-11 08:37:30|749128.7|748128.7|749276.5|748276.5|749276.5|748276.5|749128.7|748128.7|33
1641890260000|2022-01-11 08:37:40|749278.5|748278.5|749282.6|748282.6|749311.2|748311.2|749273.3|748273.3|30
1641890270000|2022-01-11 08:37:50|749282.1|748282.1|749149|748149|749282.4|748282.4|749149|748149|27
1641890280000|2022-01-11 08:38:00|749145.2|748145.2|749090.9|748090.9|749181.3|748181.3|749082.9|748082.9|35
1641890290000|2022-01-11 08:38:10|749080|748080|749136.5|748136.5|749136.5|748136.5|749075|748075|35
1641890300000|2022-01-11 08:38:20|749153.5|748153.5|749084.2|748084.2|749181.3|748181.3|749084.2|748084.2|27
1641890310000|2022-01-11 08:38:30|749087.9|748087.9|749032.4|748032.4|749110.6|748110.6|749032.4|748032.4|32
1641890320000|2022-01-11 08:38:40|749003.8|748003.8|749040.7|748040.7|749041.9|748041.9|748999.3|747999.3|30
1641890330000|2022-01-11 08:38:50|749020.3|748020.3|748969.2|747969.2|749020.3|748020.3|748968.8|747968.8|31
1641890340000|2022-01-11 08:39:00|748970.6|747970.6|749040.7|748040.7|749093.3|748093.3|748970.6|747970.6|34
1641890350000|2022-01-11 08:39:10|749040.8|748040.8|749011.8|748011.8|749042.4|748042.4|749004.5|748004.5|23
1641890360000|2022-01-11 08:39:20|749013|748013|748947.1|747947.1|749037.5|748037.5|748937.1|747937.1|35
1641890370000|2022-01-11 08:39:30|748944.5|747944.5|748888|747888|748974.8|747974.8|748886.4|747886.4|31
1641890380000|2022-01-11 08:39:40|748889.9|747889.9|748912.2|747912.2|748940.2|747940.2|748887.1|747887.1|25
1641890390000|2022-01-11 08:39:50|748911.9|747911.9|748917.9|747917.9|748941.4|747941.4|748905.6|747905.6|31
1641890400000|2022-01-11 08:40:00|748920.9|747920.9|748898.8|747898.8|748922.3|747922.3|748896.8|747896.8|29
1641890410000|2022-01-11 08:40:10|748899.1|747899.1|748936.1|747936.1|748936.1|747936.1|748857.8|747857.8|36
1641890420000|2022-01-11 08:40:20|748926.1|747926.1|748986.8|747986.8|749017.1|748017.1|748926.1|747926.1|29
1641890430000|2022-01-11 08:40:30|748962.9|747962.9|748973.5|747973.5|748973.5|747973.5|748924.4|747924.4|30
1641890440000|2022-01-11 08:40:40|748972.2|747972.2|749024.5|748024.5|749031.8|748031.8|748972|747972|30
1641890450000|2022-01-11 08:40:50|749024.7|748024.7|748992.7|747992.7|749024.7|748024.7|748992.7|747992.7|26
1641890460000|2022-01-11 08:41:00|748993.3|747993.3|748896.1|747896.1|748993.3|747993.3|748882.1|747882.1|29
1641890470000|2022-01-11 08:41:10|748890.2|747890.2|748872.7|747872.7|748890.2|747890.2|748869|747869|24
1641890480000|2022-01-11 08:41:20|748873.8|747873.8|748910.4|747910.4|748910.4|747910.4|748860.6|747860.6|26
1641890490000|2022-01-11 08:41:30|748896.9|747896.9|748909|747909|748921.3|747921.3|748895.9|747895.9|19
1641890500000|2022-01-11 08:41:40|748909.4|747909.4|748864.1|747864.1|748909.4|747909.4|748859.5|747859.5|22
1641890510000|2022-01-11 08:41:50|748864.2|747864.2|748861.2|747861.2|748869.8|747869.8|748852.7|747852.7|21
1641890520000|2022-01-11 08:42:00|748857.7|747857.7|748819.3|747819.3|748863.9|747863.9|748785.7|747785.7|29
1641890530000|2022-01-11 08:42:10|748818.9|747818.9|748823|747823|748857.7|747857.7|748816.8|747816.8|31
1641890540000|2022-01-11 08:42:20|748820.9|747820.9|748808.8|747808.8|748836.9|747836.9|748806.5|747806.5|31
1641890550000|2022-01-11 08:42:30|748813.5|747813.5|748859.9|747859.9|748878.6|747878.6|748806.1|747806.1|33
1641890560000|2022-01-11 08:42:40|748860.9|747860.9|748942.9|747942.9|748950.1|747950.1|748860.9|747860.9|29
1641890570000|2022-01-11 08:42:50|748942.2|747942.2|748937.9|747937.9|749066.4|748066.4|748936.8|747936.8|32
1641890580000|2022-01-11 08:43:00|748937.2|747937.2|748991.6|747991.6|748999.1|747999.1|748933.9|747933.9|30
1641890590000|2022-01-11 08:43:10|748993.3|747993.3|748973.7|747973.7|748993.3|747993.3|748933.2|747933.2|32
1641890600000|2022-01-11 08:43:20|748970.6|747970.6|748878.7|747878.7|748970.6|747970.6|748878.7|747878.7|24
1641890610000|2022-01-11 08:43:30|748884.9|747884.9|748911.4|747911.4|748920.5|747920.5|748847.4|747847.4|33
1641890620000|2022-01-11 08:43:40|748916|747916|749033.8|748033.8|749048|748048|748914.5|747914.5|33
1641890630000|2022-01-11 08:43:50|749019.2|748019.2|749115.8|748115.8|749138.6|748138.6|748972.5|747972.5|35
1641890640000|2022-01-11 08:44:00|749110.1|748110.1|749161.5|748161.5|749165|748165|749089|748089|31
1641890650000|2022-01-11 08:44:10|749160.5|748160.5|749099.9|748099.9|749162.2|748162.2|749083.7|748083.7|26
1641890660000|2022-01-11 08:44:20|749097.3|748097.3|749104.2|748104.2|749128|748128|749092.5|748092.5|32
1641890670000|2022-01-11 08:44:30|749103.4|748103.4|749224.4|748224.4|749234.8|748234.8|749087.2|748087.2|29
1641890680000|2022-01-11 08:44:40|749226.9|748226.9|749228.9|748228.9|749250.6|748250.6|749226.6|748226.6|27
1641890690000|2022-01-11 08:44:50|749227.7|748227.7|749275.3|748275.3|749275.9|748275.9|749210.1|748210.1|29
1641890700000|2022-01-11 08:45:00|749276|748276|749316.3|748316.3|749316.3|748316.3|749276|748276|30
1641890710000|2022-01-11 08:45:10|749306.5|748306.5|749239.6|748239.6|749307|748307|749232.5|748232.5|30
1641890720000|2022-01-11 08:45:20|749238.9|748238.9|749238.1|748238.1|749240.5|748240.5|749218.2|748218.2|26
1641890730000|2022-01-11 08:45:30|749238.6|748238.6|749224.6|748224.6|749238.6|748238.6|749220.4|748220.4|24
1641890740000|2022-01-11 08:45:40|749223.4|748223.4|749189.4|748189.4|749223.7|748223.7|749174.3|748174.3|28
1641890750000|2022-01-11 08:45:50|749184.5|748184.5|749358.4|748358.4|749358.4|748358.4|749184.3|748184.3|29
1641890760000|2022-01-11 08:46:00|749361.8|748361.8|749398.1|748398.1|749403.5|748403.5|749361.8|748361.8|29
1641890770000|2022-01-11 08:46:10|749397.9|748397.9|749378.6|748378.6|749416.8|748416.8|749375.9|748375.9|27
1641890780000|2022-01-11 08:46:20|749373.8|748373.8|749418.1|748418.1|749428.1|748428.1|749373.8|748373.8|32
1641890790000|2022-01-11 08:46:30|749417.3|748417.3|749399.4|748399.4|749424.8|748424.8|749396.4|748396.4|27
1641890800000|2022-01-11 08:46:40|749405.5|748405.5|749388.7|748388.7|749408.5|748408.5|749382.9|748382.9|28
1641890810000|2022-01-11 08:46:50|749379.6|748379.6|749382.1|748382.1|749422.2|748422.2|749376.5|748376.5|32
1641890820000|2022-01-11 08:47:00|749380.8|748380.8|749407|748407|749418.2|748418.2|749380.8|748380.8|16
1641890830000|2022-01-11 08:47:10|749407.1|748407.1|749462.6|748462.6|749462.6|748462.6|749406.8|748406.8|24
1641890840000|2022-01-11 08:47:20|749461.9|748461.9|749575.8|748575.8|749575.8|748575.8|749449.2|748449.2|21
1641890850000|2022-01-11 08:47:30|749577.5|748577.5|749607.6|748607.6|749617.4|748617.4|749551.3|748551.3|34
1641890860000|2022-01-11 08:47:40|749607.1|748607.1|749567.3|748567.3|749614.6|748614.6|749561.6|748561.6|31
1641890870000|2022-01-11 08:47:50|749565|748565|749626.7|748626.7|749628.3|748628.3|749555.1|748555.1|30
1641890880000|2022-01-11 08:48:00|749638.1|748638.1|749565.4|748565.4|749640.8|748640.8|749559.2|748559.2|26
1641890890000|2022-01-11 08:48:10|749566|748566|749547.2|748547.2|749566|748566|749542.7|748542.7|23
1641890900000|2022-01-11 08:48:20|749549|748549|749563.5|748563.5|749566.9|748566.9|749546.7|748546.7|22
1641890910000|2022-01-11 08:48:30|749563.6|748563.6|749496.3|748496.3|749563.6|748563.6|749488.2|748488.2|27
1641890920000|2022-01-11 08:48:40|749496.5|748496.5|749470.3|748470.3|749496.5|748496.5|749468.8|748468.8|20
1641890930000|2022-01-11 08:48:50|749468.4|748468.4|749476|748476|749477.4|748477.4|749456.9|748456.9|25
1641890940000|2022-01-11 08:49:00|749475.6|748475.6|749485.1|748485.1|749496.4|748496.4|749390.8|748390.8|37
1641890950000|2022-01-11 08:49:10|749459.8|748459.8|749582.6|748582.6|749584|748584|749444.2|748444.2|33
1641890960000|2022-01-11 08:49:20|749584.4|748584.4|749582.8|748582.8|749588.9|748588.9|749522.7|748522.7|39
1641890970000|2022-01-11 08:49:30|749585.5|748585.5|749564.4|748564.4|749589.2|748589.2|749559.7|748559.7|27
1641890980000|2022-01-11 08:49:40|749565.1|748565.1|749628|748628|749628|748628|749565.1|748565.1|32
1641890990000|2022-01-11 08:49:50|749639|748639|749705.4|748705.4|749705.4|748705.4|749639|748639|25
1641891000000|2022-01-11 08:50:00|749706.8|748706.8|749688.9|748688.9|749707.8|748707.8|749686.4|748686.4|30
1641891010000|2022-01-11 08:50:10|749691|748691|749608.9|748608.9|749699.1|748699.1|749605.9|748605.9|26
1641891020000|2022-01-11 08:50:20|749609.5|748609.5|749602.1|748602.1|749642.6|748642.6|749557.2|748557.2|33
1641891030000|2022-01-11 08:50:30|749601.7|748601.7|749545.8|748545.8|749601.8|748601.8|749544.4|748544.4|31
1641891040000|2022-01-11 08:50:40|749548.5|748548.5|749528.2|748528.2|749560.6|748560.6|749490.5|748490.5|34
1641891050000|2022-01-11 08:50:50|749521.4|748521.4|749575.1|748575.1|749626.2|748626.2|749509|748509|36
1641891060000|2022-01-11 08:51:00|749573.1|748573.1|749553.9|748553.9|749573.1|748573.1|749527.2|748527.2|32
1641891070000|2022-01-11 08:51:10|749553.4|748553.4|749607.7|748607.7|749659|748659|749552.9|748552.9|28
1641891080000|2022-01-11 08:51:20|749642.6|748642.6|749647.7|748647.7|749683.2|748683.2|749637.5|748637.5|24
1641891090000|2022-01-11 08:51:30|749648.3|748648.3|749619.8|748619.8|749664.3|748664.3|749614.8|748614.8|23
1641891100000|2022-01-11 08:51:40|749601.8|748601.8|749624.8|748624.8|749628.2|748628.2|749598.9|748598.9|30
1641891110000|2022-01-11 08:51:50|749624.7|748624.7|749596.4|748596.4|749626.5|748626.5|749580.1|748580.1|30
1641891120000|2022-01-11 08:52:00|749594.7|748594.7|749439.2|748439.2|749594.7|748594.7|749428.7|748428.7|35
1641891130000|2022-01-11 08:52:10|749441.4|748441.4|749550.3|748550.3|749550.6|748550.6|749420.3|748420.3|36
1641891140000|2022-01-11 08:52:20|749550.9|748550.9|749515.7|748515.7|749550.9|748550.9|749491.1|748491.1|30
1641891150000|2022-01-11 08:52:30|749518|748518|749322.3|748322.3|749518.1|748518.1|749322.3|748322.3|36
1641891160000|2022-01-11 08:52:40|749299|748299|749294.8|748294.8|749309|748309|749242.4|748242.4|32
1641891170000|2022-01-11 08:52:50|749269.8|748269.8|749190|748190|749280.3|748280.3|749181.4|748181.4|36
1641891180000|2022-01-11 08:53:00|749189.6|748189.6|749192.6|748192.6|749226.6|748226.6|749117.1|748117.1|38
1641891190000|2022-01-11 08:53:10|749195.8|748195.8|749192.1|748192.1|749250.7|748250.7|749191.1|748191.1|37
1641891200000|2022-01-11 08:53:20|749194.8|748194.8|749348.1|748348.1|749353.9|748353.9|749181.8|748181.8|31
1641891210000|2022-01-11 08:53:30|749355.9|748355.9|749245.3|748245.3|749355.9|748355.9|749245.3|748245.3|31
1641891220000|2022-01-11 08:53:40|749244.7|748244.7|749394.4|748394.4|749420.1|748420.1|749244.7|748244.7|28
1641891230000|2022-01-11 08:53:50|749392.1|748392.1|749385.2|748385.2|749408.3|748408.3|749376.7|748376.7|30
1641891240000|2022-01-11 08:54:00|749386.5|748386.5|749309.9|748309.9|749391.7|748391.7|749300.8|748300.8|28
1641891250000|2022-01-11 08:54:10|749307.8|748307.8|749239.8|748239.8|749308.3|748308.3|749236.1|748236.1|32
1641891260000|2022-01-11 08:54:20|749241|748241|749227.7|748227.7|749244.5|748244.5|749216.1|748216.1|30
1641891270000|2022-01-11 08:54:30|749241.4|748241.4|749244.1|748244.1|749262.8|748262.8|749236.4|748236.4|29
1641891280000|2022-01-11 08:54:40|749241.1|748241.1|749258.2|748258.2|749268.7|748268.7|749222.8|748222.8|32
1641891290000|2022-01-11 08:54:50|749235.4|748235.4|749285.8|748285.8|749302.5|748302.5|749233.5|748233.5|28
1641891300000|2022-01-11 08:55:00|749283.6|748283.6|749262.7|748262.7|749297.4|748297.4|749257.8|748257.8|35
1641891310000|2022-01-11 08:55:10|749263.2|748263.2|749265|748265|749267.9|748267.9|749229|748229|34
1641891320000|2022-01-11 08:55:20|749275.4|748275.4|749475.2|748475.2|749478.2|748478.2|749258.7|748258.7|33
1641891330000|2022-01-11 08:55:30|749474.6|748474.6|749241|748241|749479.1|748479.1|749239|748239|34
1641891340000|2022-01-11 08:55:40|749249.1|748249.1|749484|748484|749487.7|748487.7|749224.8|748224.8|37
1641891350000|2022-01-11 08:55:50|749489.5|748489.5|749431.2|748431.2|749491.5|748491.5|749424.8|748424.8|34
1641891360000|2022-01-11 08:56:00|749432.3|748432.3|749480.9|748480.9|749972.5|748480.9|749429.2|747966.8|31
1641891370000|2022-01-11 08:56:10|749480.3|748480.3|749350|748350|749482|748482|749350|748350|34
1641891380000|2022-01-11 08:56:20|749339.4|748339.4|749247.8|748247.8|749344.6|748344.6|749241.8|748241.8|33
1641891390000|2022-01-11 08:56:30|749240.8|748240.8|749203.8|748203.8|749241.6|748241.6|749182.1|748182.1|32
1641891400000|2022-01-11 08:56:40|749209.7|748209.7|749195.3|748195.3|749209.7|748209.7|749189.7|748189.7|27
1641891410000|2022-01-11 08:56:50|749194.6|748194.6|749228.1|748228.1|749253.9|748253.9|749188.1|748188.1|26
1641891420000|2022-01-11 08:57:00|749223.4|748223.4|749175.6|748175.6|749224.1|748224.1|749160.5|748160.5|24
1641891430000|2022-01-11 08:57:10|749187.9|748187.9|749295.1|748295.1|749316.9|748316.9|749187.9|748187.9|35
1641891440000|2022-01-11 08:57:20|749301|748301|749246.1|748246.1|749355.6|748355.6|749234.5|748234.5|36
1641891450000|2022-01-11 08:57:30|749244.4|748244.4|749261.2|748261.2|749261.2|748261.2|749173|748173|29
1641891460000|2022-01-11 08:57:40|749265.4|748265.4|749396.9|748396.9|749415.3|748415.3|749265.4|748265.4|35
1641891470000|2022-01-11 08:57:50|749399.4|748399.4|749392.9|748392.9|749470.6|748470.6|749370.1|748370.1|32
1641891480000|2022-01-11 08:58:00|749432.8|748432.8|749465.9|748465.9|749486.6|748486.6|749428.3|748428.3|35
1641891490000|2022-01-11 08:58:10|749472.7|748472.7|749445|748445|749516.4|748516.4|749424.2|748424.2|31
1641891500000|2022-01-11 08:58:20|749441.6|748441.6|749447.9|748447.9|749456.4|748456.4|749433.7|748433.7|27
1641891510000|2022-01-11 08:58:30|749447.7|748447.7|749389.2|748389.2|749448.9|748448.9|749383.3|748383.3|33
1641891520000|2022-01-11 08:58:40|749383.6|748383.6|749387.3|748387.3|749392.3|748392.3|749366.7|748366.7|23
1641891530000|2022-01-11 08:58:50|749399.6|748399.6|749377.1|748377.1|749402.3|748402.3|749365.9|748365.9|33
1641891540000|2022-01-11 08:59:00|749377.8|748377.8|749344.6|748344.6|749380.2|748380.2|749344.6|748344.6|30
1641891550000|2022-01-11 08:59:10|749330.8|748330.8|749363.5|748363.5|749363.5|748363.5|749309|748309|32
1641891560000|2022-01-11 08:59:20|749373|748373|749376.9|748376.9|749376.9|748376.9|749355.6|748355.6|37
1641891570000|2022-01-11 08:59:30|749379.9|748379.9|749368.2|748368.2|749382.5|748382.5|749367.8|748367.8|27
1641891580000|2022-01-11 08:59:40|749372.3|748372.3|749377.3|748377.3|749401|748401|749369.5|748369.5|34
1641891590000|2022-01-11 08:59:50|749384.6|748384.6|749368.5|748368.5|749414|748414|749365.2|748365.2|28
1641891600000|2022-01-11 09:00:00|749364|748364|749370.4|748370.4|749401|748401|749345.6|748345.6|35
1641891610000|2022-01-11 09:00:10|749382.6|748382.6|749334.8|748334.8|749382.6|748382.6|749329.7|748329.7|35
1641891620000|2022-01-11 09:00:20|749342.3|748342.3|749349.5|748349.5|749365.3|748365.3|749334.5|748334.5|31
1641891630000|2022-01-11 09:00:30|749353.5|748353.5|749372.1|748372.1|749382.4|748382.4|749353.5|748353.5|36
1641891640000|2022-01-11 09:00:40|749369.9|748369.9|749470.9|748470.9|749505.1|748505.1|749368.6|748368.6|37
1641891650000|2022-01-11 09:00:50|749468.7|748468.7|749506.7|748506.7|749516.4|748516.4|749440.5|748440.5|40
1641891660000|2022-01-11 09:01:00|749508.3|748508.3|749521.7|748521.7|749530.6|748530.6|749500.2|748500.2|32
1641891670000|2022-01-11 09:01:10|749516.8|748516.8|749507.9|748507.9|749521.6|748521.6|749502.1|748502.1|33
1641891680000|2022-01-11 09:01:20|749510.3|748510.3|749686.4|748686.4|749716|748716|749510.3|748510.3|38
1641891690000|2022-01-11 09:01:30|749679.3|748679.3|749548.1|748548.1|749711|748711|749542|748542|32
1641891700000|2022-01-11 09:01:40|749549.2|748549.2|749744.1|748744.1|749758.5|748758.5|749548.9|748548.9|33
1641891710000|2022-01-11 09:01:50|749757.2|748757.2|749688|748688|749757.2|748757.2|749672|748672|30
1641891720000|2022-01-11 09:02:00|749686.3|748686.3|749653.6|748653.6|749686.4|748686.4|749649.7|748649.7|35
1641891730000|2022-01-11 09:02:10|749650.8|748650.8|749644.1|748644.1|749661.7|748661.7|749644.1|748644.1|34
1641891740000|2022-01-11 09:02:20|749653.1|748653.1|749646.2|748646.2|749656.5|748656.5|749641.8|748641.8|36
1641891750000|2022-01-11 09:02:30|749645.3|748645.3|749647.9|748647.9|749661.8|748661.8|749533.5|748533.5|34
1641891760000|2022-01-11 09:02:40|749646.4|748646.4|749666.5|748666.5|749666.5|748666.5|749601.8|748601.8|30
1641891770000|2022-01-11 09:02:50|749662.9|748662.9|749692.1|748692.1|749707.5|748707.5|749627.5|748627.5|26
1641891780000|2022-01-11 09:03:00|749686.4|748686.4|749594.7|748594.7|749687.5|748687.5|749594.7|748594.7|32
1641891790000|2022-01-11 09:03:10|749569|748569|749510.7|748510.7|749588.3|748588.3|749510.4|748510.4|32
1641891800000|2022-01-11 09:03:20|749506.3|748506.3|749533|748533|749537|748537|749472.3|748472.3|31
1641891810000|2022-01-11 09:03:30|749529.6|748529.6|749396.1|748396.1|749529.6|748529.6|749394.1|748394.1|27
1641891820000|2022-01-11 09:03:40|749401.1|748401.1|749391.8|748391.8|749422.2|748422.2|749387.2|748387.2|29
1641891830000|2022-01-11 09:03:50|749398.1|748398.1|749538.5|748538.5|749551.4|748551.4|749395|748395|32
1641891840000|2022-01-11 09:04:00|749547|748547|749549.6|748549.6|749552.6|748552.6|749485|748485|35
1641891850000|2022-01-11 09:04:10|749555.3|748555.3|749578.4|748578.4|749598|748598|749530.2|748530.2|35
1641891860000|2022-01-11 09:04:20|749575.2|748575.2|749515.4|748515.4|749582.1|748582.1|749506.7|748506.7|32
1641891870000|2022-01-11 09:04:30|749515.5|748515.5|749516.4|748516.4|749526.7|748526.7|749498.5|748498.5|32
1641891880000|2022-01-11 09:04:40|749513|748513|749539.6|748539.6|749563.7|748563.7|749513|748513|30
1641891890000|2022-01-11 09:04:50|749531.4|748531.4|749563.1|748563.1|749569.4|748569.4|749531.4|748531.4|30
1641891900000|2022-01-11 09:05:00|749556.5|748556.5|749584.6|748584.6|749585.5|748585.5|749526.4|748526.4|32
1641891910000|2022-01-11 09:05:10|749585.4|748585.4|749565.8|748565.8|749591.8|748591.8|749553.6|748553.6|31
1641891920000|2022-01-11 09:05:20|749563.7|748563.7|749540.3|748540.3|749567.2|748567.2|749521.9|748521.9|33
1641891930000|2022-01-11 09:05:30|749543.4|748543.4|749644.9|748644.9|749644.9|748644.9|749517.4|748517.4|34
1641891940000|2022-01-11 09:05:40|749640.9|748640.9|749693|748693|749717|748717|749639.2|748639.2|31
1641891950000|2022-01-11 09:05:50|749693.3|748693.3|749865|748865|749872.4|748872.4|749692.3|748692.3|32
1641891960000|2022-01-11 09:06:00|749864.7|748864.7|749874.7|748874.7|749898.8|748898.8|749862.1|748862.1|32
1641891970000|2022-01-11 09:06:10|749871.9|748871.9|750007.8|749007.8|750062.9|749062.9|749871.9|748871.9|35
1641891980000|2022-01-11 09:06:20|750003.7|749003.7|750042.6|749042.6|750061.8|749061.8|749993.8|748993.8|35
1641891990000|2022-01-11 09:06:30|750047.6|749047.6|749998.1|748998.1|750101.5|749101.5|749998.1|748998.1|35
1641892000000|2022-01-11 09:06:40|749998.5|748998.5|750033.8|749033.8|750069.3|749069.3|749998.5|748998.5|31
1641892010000|2022-01-11 09:06:50|750033.3|749033.3|750031.4|749031.4|750068.9|749068.9|749984|748984|34
1641892020000|2022-01-11 09:07:00|750032.4|749032.4|750045.7|749045.7|750050.2|749050.2|750022.8|749022.8|27
1641892030000|2022-01-11 09:07:10|750046.9|749046.9|749992.1|748992.1|750047.5|749047.5|749989.6|748989.6|31
1641892040000|2022-01-11 09:07:20|749990.4|748990.4|749945.7|748945.7|749995.4|748995.4|749932.9|748932.9|29
1641892050000|2022-01-11 09:07:30|749943.8|748943.8|749960.6|748960.6|749962.4|748962.4|749939.8|748939.8|26
1641892060000|2022-01-11 09:07:40|749962.4|748962.4|749930.2|748930.2|749962.5|748962.5|749930.2|748930.2|30
1641892070000|2022-01-11 09:07:50|749929.9|748929.9|749907.5|748907.5|749944.5|748944.5|749892.8|748892.8|29
1641892080000|2022-01-11 09:08:00|749909.2|748909.2|749814.1|748814.1|749912.5|748912.5|749810.4|748810.4|33
1641892090000|2022-01-11 09:08:10|749817.2|748817.2|749726.6|748726.6|749818.2|748818.2|749726.6|748726.6|26
1641892100000|2022-01-11 09:08:20|749733.4|748733.4|749728.2|748728.2|749844.9|748844.9|749728.2|748728.2|32
1641892110000|2022-01-11 09:08:30|749741.5|748741.5|749828.4|748828.4|749829.7|748829.7|749714.6|748714.6|26
1641892120000|2022-01-11 09:08:40|749829.7|748829.7|749906.1|748906.1|749933.8|748933.8|749828.5|748828.5|27
1641892130000|2022-01-11 09:08:50|749907|748907|749930.6|748930.6|749933.5|748933.5|749881.2|748881.2|26
1641892140000|2022-01-11 09:09:00|749930|748930|749864.8|748864.8|749930|748930|749857.8|748857.8|28
1641892150000|2022-01-11 09:09:10|749863.6|748863.6|749809.1|748809.1|749863.6|748863.6|749804.1|748804.1|26
1641892160000|2022-01-11 09:09:20|749804.2|748804.2|749812.2|748812.2|749837|748837|749803.3|748803.3|30
1641892170000|2022-01-11 09:09:30|749812.1|748812.1|749824.5|748824.5|749839.7|748839.7|749812.1|748812.1|28
1641892180000|2022-01-11 09:09:40|749829|748829|749899.3|748899.3|749909|748909|749829|748829|32
1641892190000|2022-01-11 09:09:50|749906|748906|749797.3|748797.3|749911.5|748911.5|749792.6|748792.6|35
1641892200000|2022-01-11 09:10:00|749798|748798|749797.2|748797.2|749798|748798|749771.7|748771.7|28
1641892210000|2022-01-11 09:10:10|749798.6|748798.6|749880.9|748880.9|749894.7|748894.7|749788.6|748788.6|39
1641892220000|2022-01-11 09:10:20|749887.8|748887.8|749881.8|748881.8|749891.1|748891.1|749866.9|748866.9|36
1641892230000|2022-01-11 09:10:30|749879.2|748879.2|749872.8|748872.8|749885.4|748885.4|749865.4|748865.4|26
1641892240000|2022-01-11 09:10:40|749866.8|748866.8|749814.5|748814.5|749880.3|748880.3|749792.7|748792.7|34
1641892250000|2022-01-11 09:10:50|749798.9|748798.9|749814.5|748814.5|749833.4|748833.4|749798.9|748798.9|37
1641892260000|2022-01-11 09:11:00|749829.9|748829.9|749872.8|748872.8|749896.9|748896.9|749795.4|748795.4|36
1641892270000|2022-01-11 09:11:10|749890.8|748890.8|749836.2|748836.2|749894.9|748894.9|749836|748836|38
1641892280000|2022-01-11 09:11:20|749834.6|748834.6|749758.7|748758.7|749834.7|748834.7|749748.8|748748.8|36
1641892290000|2022-01-11 09:11:30|749772.7|748772.7|749780.7|748780.7|749803.4|748803.4|749748.1|748748.1|35
1641892300000|2022-01-11 09:11:40|749782.7|748782.7|749792.4|748792.4|749805.7|748805.7|749776.7|748776.7|29
1641892310000|2022-01-11 09:11:50|749793.9|748793.9|749803.5|748803.5|749808.2|748808.2|749746.1|748746.1|27
1641892320000|2022-01-11 09:12:00|749813.3|748813.3|749848.3|748848.3|749858.5|748858.5|749810.4|748810.4|30
1641892330000|2022-01-11 09:12:10|749838.1|748838.1|749839.6|748839.6|749852.9|748852.9|749820.3|748820.3|28
1641892340000|2022-01-11 09:12:20|749834.8|748834.8|749820.8|748820.8|749841.6|748841.6|749820.7|748820.7|26
1641892350000|2022-01-11 09:12:30|749823.7|748823.7|749817.8|748817.8|749826.2|748826.2|749806.6|748806.6|34
1641892360000|2022-01-11 09:12:40|749817|748817|749792.9|748792.9|749829.7|748829.7|749787.3|748787.3|33
1641892370000|2022-01-11 09:12:50|749786.9|748786.9|749783|748783|749797.5|748797.5|749770.3|748770.3|22
1641892380000|2022-01-11 09:13:00|749787.7|748787.7|749783.5|748783.5|749792|748792|749774.7|748774.7|16
1641892390000|2022-01-11 09:13:10|749779.2|748779.2|749787.9|748787.9|749805.7|748805.7|749747.9|748747.9|31
1641892400000|2022-01-11 09:13:20|749779.6|748779.6|750006.8|749006.8|750006.8|749006.8|749769.5|748769.5|30
1641892410000|2022-01-11 09:13:30|750007.7|749007.7|749991.2|748991.2|750007.9|749007.9|749943.9|748943.9|29
1641892420000|2022-01-11 09:13:40|749997.4|748997.4|749969.2|748969.2|750043.2|749043.2|749969.2|748969.2|30
1641892430000|2022-01-11 09:13:50|749965.6|748965.6|749903.2|748903.2|749976.3|748976.3|749895.9|748895.9|36
1641892440000|2022-01-11 09:14:00|749903.7|748903.7|749886|748886|749907|748907|749862.8|748862.8|32
1641892450000|2022-01-11 09:14:10|749887.5|748887.5|749865.9|748865.9|749890.4|748890.4|749862.3|748862.3|28
1641892460000|2022-01-11 09:14:20|749873.4|748873.4|749859.8|748859.8|749914.1|748914.1|749835.6|748835.6|34
1641892470000|2022-01-11 09:14:30|749828.9|748828.9|749868.2|748868.2|749872.7|748872.7|749826.2|748826.2|27
1641892480000|2022-01-11 09:14:40|749871.8|748871.8|749902|748902|749902|748902|749854.1|748854.1|29
1641892490000|2022-01-11 09:14:50|749894.2|748894.2|749978.4|748978.4|750010.7|749010.7|749894.2|748894.2|35
1641892500000|2022-01-11 09:15:00|749976.7|748976.7|750057.1|749057.1|750100.2|749100.2|749958.1|748958.1|36
1641892510000|2022-01-11 09:15:10|750035.3|749035.3|749960.9|748960.9|750035.9|749035.9|749894.5|748894.5|33
1641892520000|2022-01-11 09:15:20|750023.7|749023.7|750005.8|749005.8|750025.8|749025.8|749981.6|748981.6|35
1641892530000|2022-01-11 09:15:30|750047.3|749047.3|749968.8|748968.8|750069.3|749069.3|749964.5|748964.5|28
1641892540000|2022-01-11 09:15:40|749970.1|748970.1|749850.3|748850.3|749970.1|748970.1|749850.3|748850.3|28
1641892550000|2022-01-11 09:15:50|749850.5|748850.5|749850.6|748850.6|749859.3|748859.3|749850.5|748850.5|22
1641892560000|2022-01-11 09:16:00|749852.8|748852.8|749831.3|748831.3|749853.6|748853.6|749805.1|748805.1|32
1641892570000|2022-01-11 09:16:10|749820.8|748820.8|749763.1|748763.1|749821.7|748821.7|749745.4|748745.4|27
1641892580000|2022-01-11 09:16:20|749757.2|748757.2|749706.4|748706.4|749762.3|748762.3|749705.8|748705.8|23
1641892590000|2022-01-11 09:16:30|749707.2|748707.2|749668.4|748668.4|749708.1|748708.1|749603.7|748603.7|24
1641892600000|2022-01-11 09:16:40|749670.9|748670.9|749636.1|748636.1|749674.6|748674.6|749619.8|748619.8|35
1641892610000|2022-01-11 09:16:50|749632.9|748632.9|749551.9|748551.9|749637.9|748637.9|749548.2|748548.2|24
1641892620000|2022-01-11 09:17:00|749556.2|748556.2|749607.1|748607.1|749607.1|748607.1|749514.4|748514.4|32
1641892630000|2022-01-11 09:17:10|749602.5|748602.5|749544|748544|749602.5|748602.5|749537.1|748537.1|34
1641892640000|2022-01-11 09:17:20|749549.1|748549.1|749583.4|748583.4|749586.5|748586.5|749486.6|748486.6|35
1641892650000|2022-01-11 09:17:30|749582.3|748582.3|749593.8|748593.8|749614|748614|749582|748582|28
1641892660000|2022-01-11 09:17:40|749594.3|748594.3|749513.5|748513.5|749594.3|748594.3|749510.1|748510.1|21
1641892670000|2022-01-11 09:17:50|749512.2|748512.2|749503.1|748503.1|749514.5|748514.5|749497.2|748497.2|19
1641892680000|2022-01-11 09:18:00|749500.4|748500.4|749462|748462|749500.4|748500.4|749453|748453|30
1641892690000|2022-01-11 09:18:10|749459.3|748459.3|749474.8|748474.8|749480.4|748480.4|749446.5|748446.5|23
1641892700000|2022-01-11 09:18:20|749489|748489|749526|748526|749535.8|748535.8|749488|748488|30
1641892710000|2022-01-11 09:18:30|749528.1|748528.1|749528.8|748528.8|749545.5|748545.5|749499.1|748499.1|32
1641892720000|2022-01-11 09:18:40|749529.5|748529.5|749576.5|748576.5|749576.7|748576.7|749512.7|748512.7|26
1641892730000|2022-01-11 09:18:50|749571|748571|749533.8|748533.8|749576.8|748576.8|749532|748532|24
1641892740000|2022-01-11 09:19:00|749541|748541|749506.1|748506.1|749543.4|748543.4|749506.1|748506.1|33
1641892750000|2022-01-11 09:19:10|749513.3|748513.3|749489.4|748489.4|749516.7|748516.7|749477.9|748477.9|33
1641892760000|2022-01-11 09:19:20|749484.1|748484.1|749423.8|748423.8|749497.2|748497.2|749423|748423|30
1641892770000|2022-01-11 09:19:30|749425.5|748425.5|749422.6|748422.6|749436.9|748436.9|749413.1|748413.1|25
1641892780000|2022-01-11 09:19:40|749423.1|748423.1|749415.5|748415.5|749423.1|748423.1|749413|748413|21
1641892790000|2022-01-11 09:19:50|749411.7|748411.7|749427.9|748427.9|749434.1|748434.1|749397.3|748397.3|29
1641892800000|2022-01-11 09:20:00|749416.8|748416.8|749236.1|748236.1|749416.8|748416.8|749172.9|748172.9|36
1641892810000|2022-01-11 09:20:10|749209|748209|749268.6|748268.6|749327.3|748327.3|749175.7|748175.7|37
1641892820000|2022-01-11 09:20:20|749261.8|748261.8|749268.3|748268.3|749271|748271|749202.5|748202.5|31
1641892830000|2022-01-11 09:20:30|749263.8|748263.8|749259.1|748259.1|749286.7|748286.7|749236.5|748236.5|32
1641892840000|2022-01-11 09:20:40|749260.9|748260.9|749268.2|748268.2|749275.5|748275.5|749247.3|748247.3|30
1641892850000|2022-01-11 09:20:50|749273.7|748273.7|749288.2|748288.2|749309.3|748309.3|749273.7|748273.7|18
1641892860000|2022-01-11 09:21:00|749289.1|748289.1|749324|748324|749346.7|748346.7|749282|748282|32
1641892870000|2022-01-11 09:21:10|749324.3|748324.3|749348.4|748348.4|749362.8|748362.8|749324.3|748324.3|20
1641892880000|2022-01-11 09:21:20|749349.8|748349.8|749446.9|748446.9|749449.9|748449.9|749349.8|748349.8|26
1641892890000|2022-01-11 09:21:30|749446.6|748446.6|749450.6|748450.6|749542|748542|749446.6|748446.6|31
1641892900000|2022-01-11 09:21:40|749453.9|748453.9|749427.9|748427.9|749462.6|748462.6|749404.6|748404.6|32
1641892910000|2022-01-11 09:21:50|749409.1|748409.1|749310.8|748310.8|749409.1|748409.1|749308.5|748308.5|28
1641892920000|2022-01-11 09:22:00|749292.1|748292.1|749288.3|748288.3|749305.8|748305.8|749271.9|748271.9|21
1641892930000|2022-01-11 09:22:10|749293|748293|749171.1|748171.1|749293|748293|749161.4|748161.4|27
1641892940000|2022-01-11 09:22:20|749152.6|748152.6|749296.1|748296.1|749296.1|748296.1|749145.9|748145.9|30
1641892950000|2022-01-11 09:22:30|749315.1|748315.1|749292.5|748292.5|749334.2|748334.2|749278.7|748278.7|26
1641892960000|2022-01-11 09:22:40|749279.6|748279.6|749286.1|748286.1|749301.3|748301.3|749277|748277|26
1641892970000|2022-01-11 09:22:50|749288|748288|749272|748272|749289.3|748289.3|749270.3|748270.3|16
1641892980000|2022-01-11 09:23:00|749266.8|748266.8|749231.6|748231.6|749267.9|748267.9|749227.3|748227.3|17
1641892990000|2022-01-11 09:23:10|749232.6|748232.6|749334.5|748334.5|749349.9|748349.9|749232.6|748232.6|30
1641893000000|2022-01-11 09:23:20|749351.2|748351.2|749323.9|748323.9|749351.2|748351.2|749305.8|748305.8|24
1641893010000|2022-01-11 09:23:30|749324.3|748324.3|749387.5|748387.5|749398.6|748398.6|749314.7|748314.7|26
1641893020000|2022-01-11 09:23:40|749392.7|748392.7|749370.1|748370.1|749392.7|748392.7|749344.5|748344.5|29
1641893030000|2022-01-11 09:23:50|749368.4|748368.4|749343.6|748343.6|749373.4|748373.4|749337|748337|27
1641893040000|2022-01-11 09:24:00|749344.9|748344.9|749345.3|748345.3|749349.9|748349.9|749342.7|748342.7|19
1641893050000|2022-01-11 09:24:10|749344.3|748344.3|749310|748310|749344.7|748344.7|749304.4|748304.4|21
1641893060000|2022-01-11 09:24:20|749308.2|748308.2|749232|748232|749340.6|748340.6|749209.4|748209.4|29
1641893070000|2022-01-11 09:24:30|749229.4|748229.4|749193.3|748193.3|749247.6|748247.6|749179.2|748179.2|32
1641893080000|2022-01-11 09:24:40|749188.7|748188.7|749286.9|748286.9|749297.5|748297.5|749181.8|748181.8|29
1641893090000|2022-01-11 09:24:50|749279.5|748279.5|749210.1|748210.1|749393|748393|749199.8|748199.8|29
1641893100000|2022-01-11 09:25:00|749201.1|748201.1|749241.5|748241.5|749255.6|748255.6|749201.1|748201.1|29
1641893110000|2022-01-11 09:25:10|749240.7|748240.7|749244.5|748244.5|749253.5|748253.5|749230.2|748230.2|26
1641893120000|2022-01-11 09:25:20|749244.2|748244.2|749241.7|748241.7|749244.2|748244.2|749240.3|748240.3|14
1641893130000|2022-01-11 09:25:30|749244.6|748244.6|749241.1|748241.1|749245.5|748245.5|749228|748228|21
1641893140000|2022-01-11 09:25:40|749239.9|748239.9|749238.8|748238.8|749250.4|748250.4|749238.7|748238.7|17
1641893150000|2022-01-11 09:25:50|749237.1|748237.1|749214.8|748214.8|749240.6|748240.6|749214.8|748214.8|21
1641893160000|2022-01-11 09:26:00|749212.5|748212.5|749200|748200|749224.7|748224.7|749183.5|748183.5|25
1641893170000|2022-01-11 09:26:10|749206.7|748206.7|749248.5|748248.5|749257.3|748257.3|749206.7|748206.7|31
1641893180000|2022-01-11 09:26:20|749235.2|748235.2|749252.1|748252.1|749268.7|748268.7|749235.2|748235.2|21
1641893190000|2022-01-11 09:26:30|749260.6|748260.6|749235.7|748235.7|749391.3|748391.3|749234.2|748234.2|27
1641893200000|2022-01-11 09:26:40|749238.1|748238.1|749229.3|748229.3|749253.5|748253.5|749212.7|748212.7|20
1641893210000|2022-01-11 09:26:50|749219|748219|749215.2|748215.2|749227.3|748227.3|749210.6|748210.6|24
1641893220000|2022-01-11 09:27:00|749212.4|748212.4|749243.8|748243.8|749272.8|748272.8|749173.7|748173.7|35
1641893230000|2022-01-11 09:27:10|749249|748249|749232.3|748232.3|749249.1|748249.1|749229.4|748229.4|16
1641893240000|2022-01-11 09:27:20|749233.2|748233.2|749241.7|748241.7|749265.2|748265.2|749230.9|748230.9|26
1641893250000|2022-01-11 09:27:30|749246.5|748246.5|749248.6|748248.6|749259.4|748259.4|749235|748235|24
1641893260000|2022-01-11 09:27:40|749246.7|748246.7|749230.9|748230.9|749246.7|748246.7|749230.9|748230.9|15
1641893270000|2022-01-11 09:27:50|749231.1|748231.1|749232.8|748232.8|749240.2|748240.2|749217.1|748217.1|22
1641893280000|2022-01-11 09:28:00|749220.6|748220.6|749201.6|748201.6|749232.8|748232.8|749193|748193|35
1641893290000|2022-01-11 09:28:10|749201.2|748201.2|749224.8|748224.8|749225.8|748225.8|749183.3|748183.3|35
1641893300000|2022-01-11 09:28:20|749226.5|748226.5|749212.4|748212.4|749226.5|748226.5|749194.8|748194.8|34
1641893310000|2022-01-11 09:28:30|749212.5|748212.5|749222.9|748222.9|749225.9|748225.9|749212.5|748212.5|21
1641893320000|2022-01-11 09:28:40|749223.7|748223.7|749230.4|748230.4|749242.7|748242.7|749222.1|748222.1|20
1641893330000|2022-01-11 09:28:50|749231.1|748231.1|749251.2|748251.2|749255.4|748255.4|749228.6|748228.6|18
1641893340000|2022-01-11 09:29:00|749259.2|748259.2|749257.8|748257.8|749268.8|748268.8|749234.5|748234.5|29
1641893350000|2022-01-11 09:29:10|749255.3|748255.3|749237.8|748237.8|749274.8|748274.8|749228|748228|24
1641893360000|2022-01-11 09:29:20|749243.9|748243.9|749242.1|748242.1|749264.8|748264.8|749241.8|748241.8|8
1641893370000|2022-01-11 09:29:30|749242.2|748242.2|749245.6|748245.6|749271.8|748271.8|749242.2|748242.2|22
1641893380000|2022-01-11 09:29:40|749270.7|748270.7|749287.5|748287.5|749291.9|748291.9|749241.5|748241.5|23
1641893390000|2022-01-11 09:29:50|749287.9|748287.9|749255.5|748255.5|749291.2|748291.2|749247|748247|24
1641893400000|2022-01-11 09:30:00|749249.3|748249.3|749222|748222|749266.1|748266.1|749208.9|748208.9|29
1641893410000|2022-01-11 09:30:10|749233.1|748233.1|749233.5|748233.5|749244.6|748244.6|749217.9|748217.9|28
1641893420000|2022-01-11 09:30:20|749230.6|748230.6|749253.3|748253.3|749258|748258|749220.8|748220.8|22
1641893430000|2022-01-11 09:30:30|749254.2|748254.2|749229.5|748229.5|749254.2|748254.2|749223.6|748223.6|27
1641893440000|2022-01-11 09:30:40|749216.1|748216.1|749234.2|748234.2|749241.5|748241.5|749207.2|748207.2|30
1641893450000|2022-01-11 09:30:50|749231.7|748231.7|749232.1|748232.1|749233.9|748233.9|749227|748227|25
1641893460000|2022-01-11 09:31:00|749234.4|748234.4|749150.7|748150.7|749240.5|748240.5|749150.7|748150.7|26
1641893470000|2022-01-11 09:31:10|749200.6|748200.6|749227.9|748227.9|749242.8|748242.8|749200.6|748200.6|31
1641893480000|2022-01-11 09:31:20|749227.6|748227.6|749255.8|748255.8|749307.4|748307.4|749227.6|748227.6|32
1641893490000|2022-01-11 09:31:30|749263.7|748263.7|749247.2|748247.2|749264.8|748264.8|749238.3|748238.3|20
1641893500000|2022-01-11 09:31:40|749245.7|748245.7|749246.3|748246.3|749253.4|748253.4|749244.8|748244.8|16
1641893510000|2022-01-11 09:31:50|749249.3|748249.3|749249.4|748249.4|749289|748289|749247|748247|24
1641893520000|2022-01-11 09:32:00|749247.4|748247.4|749258.2|748258.2|749291.2|748291.2|749242.5|748242.5|29
1641893530000|2022-01-11 09:32:10|749254.4|748254.4|749388|748388|749463.8|748463.8|749254.4|748254.4|38
1641893540000|2022-01-11 09:32:20|749384|748384|749343.4|748343.4|749389.6|748389.6|749331.5|748331.5|29
1641893550000|2022-01-11 09:32:30|749347.4|748347.4|749377.8|748377.8|749395.4|748395.4|749346.2|748346.2|29
1641893560000|2022-01-11 09:32:40|749378.1|748378.1|749414.1|748414.1|749418.8|748418.8|749309.9|748309.9|23
1641893570000|2022-01-11 09:32:50|749413.9|748413.9|749415.7|748415.7|749422.9|748422.9|749409.6|748409.6|15
1641893580000|2022-01-11 09:33:00|749407.9|748407.9|749464.8|748464.8|749468.6|748468.6|749406.7|748406.7|16
1641893590000|2022-01-11 09:33:10|749465.4|748465.4|749563.9|748563.9|749609.8|748609.8|749463.9|748463.9|32
1641893600000|2022-01-11 09:33:20|749563|748563|749566.3|748566.3|749573.9|748573.9|749509.9|748509.9|26
1641893610000|2022-01-11 09:33:30|749555.6|748555.6|749561.8|748561.8|749581.6|748581.6|749537.4|748537.4|27
1641893620000|2022-01-11 09:33:40|749557.7|748557.7|749591.6|748591.6|749633.2|748633.2|749543|748543|27
1641893630000|2022-01-11 09:33:50|749599.9|748599.9|749527.6|748527.6|749609.4|748609.4|749513.2|748513.2|32
1641893640000|2022-01-11 09:34:00|749527.4|748527.4|749425|748425|749527.4|748527.4|749422.9|748422.9|29
1641893650000|2022-01-11 09:34:10|749430.3|748430.3|749433.3|748433.3|749436.8|748436.8|749389.4|748389.4|31
1641893660000|2022-01-11 09:34:20|749433.9|748433.9|749466.7|748466.7|749490.2|748490.2|749415.9|748415.9|21
1641893670000|2022-01-11 09:34:30|749467.6|748467.6|749604.8|748604.8|749604.8|748604.8|749457.4|748457.4|29
1641893680000|2022-01-11 09:34:40|749606.8|748606.8|749568.7|748568.7|749606.8|748606.8|749552.2|748552.2|31
1641893690000|2022-01-11 09:34:50|749569|748569|749600.5|748600.5|749618.5|748618.5|749550|748550|33
1641893700000|2022-01-11 09:35:00|749618.2|748618.2|749597.5|748597.5|749636.1|748636.1|749576.5|748576.5|34
1641893710000|2022-01-11 09:35:10|749608.8|748608.8|749601.5|748601.5|749620.1|748620.1|749562.5|748562.5|34
1641893720000|2022-01-11 09:35:20|749599.9|748599.9|749526.8|748526.8|749613.1|748613.1|749526.8|748526.8|37
1641893730000|2022-01-11 09:35:30|749527|748527|749550.9|748550.9|749577.5|748577.5|749520.6|748520.6|32
1641893740000|2022-01-11 09:35:40|749564.2|748564.2|749589.5|748589.5|749621|748621|749559.6|748559.6|33
1641893750000|2022-01-11 09:35:50|749596.8|748596.8|749591.1|748591.1|749600.5|748600.5|749570.4|748570.4|31
1641893760000|2022-01-11 09:36:00|749586.3|748586.3|749740.6|748740.6|749740.6|748740.6|749550.2|748550.2|38
1641893770000|2022-01-11 09:36:10|749752.5|748752.5|749731.2|748731.2|749755.3|748755.3|749712.3|748712.3|34
1641893780000|2022-01-11 09:36:20|749731.5|748731.5|749747.7|748747.7|749749.2|748749.2|749731.5|748731.5|38
1641893790000|2022-01-11 09:36:30|749726.4|748726.4|749658.8|748658.8|749732.7|748732.7|749658.8|748658.8|27
1641893800000|2022-01-11 09:36:40|749657.8|748657.8|749616.7|748616.7|749685.6|748685.6|749614.5|748614.5|28
1641893810000|2022-01-11 09:36:50|749602.5|748602.5|749550.4|748550.4|749604.3|748604.3|749550.4|748550.4|26
1641893820000|2022-01-11 09:37:00|749556.2|748556.2|749616.4|748616.4|749620|748620|749537.8|748537.8|31
1641893830000|2022-01-11 09:37:10|749628.1|748628.1|749588.7|748588.7|749628.1|748628.1|749541.1|748541.1|31
1641893840000|2022-01-11 09:37:20|749589.5|748589.5|749642.2|748642.2|749667.7|748667.7|749588.9|748588.9|33
1641893850000|2022-01-11 09:37:30|749639|748639|749606|748606|749639|748639|749586.8|748586.8|25
1641893860000|2022-01-11 09:37:40|749606.2|748606.2|749599.9|748599.9|749606.2|748606.2|749575.7|748575.7|21
1641893870000|2022-01-11 09:37:50|749597.4|748597.4|749570.7|748570.7|749599.8|748599.8|749569.2|748569.2|25
1641893880000|2022-01-11 09:38:00|749570.6|748570.6|749576.3|748576.3|749597.2|748597.2|749568|748568|29
1641893890000|2022-01-11 09:38:10|749576.8|748576.8|749540.5|748540.5|749576.8|748576.8|749520.3|748520.3|34
1641893900000|2022-01-11 09:38:20|749541.3|748541.3|749548.5|748548.5|749548.5|748548.5|749513.9|748513.9|29
1641893910000|2022-01-11 09:38:30|749547|748547|749530.3|748530.3|749547.8|748547.8|749526|748526|30
1641893920000|2022-01-11 09:38:40|749531.2|748531.2|749553.9|748553.9|749563.6|748563.6|749530.3|748530.3|24
1641893930000|2022-01-11 09:38:50|749538.6|748538.6|749470.2|748470.2|749544.3|748544.3|749470.2|748470.2|29
1641893940000|2022-01-11 09:39:00|749460|748460|749400|748400|749466.6|748466.6|749400|748400|28
1641893950000|2022-01-11 09:39:10|749397.6|748397.6|749404|748404|749410.4|748410.4|749395.4|748395.4|21
1641893960000|2022-01-11 09:39:20|749403.4|748403.4|749405.8|748405.8|749419.2|748419.2|749374|748374|22
1641893970000|2022-01-11 09:39:30|749410|748410|749406.5|748406.5|749429.2|748429.2|749386|748386|21
1641893980000|2022-01-11 09:39:40|749407.1|748407.1|749421.3|748421.3|749425.6|748425.6|749395.3|748395.3|24
1641893990000|2022-01-11 09:39:50|749411.4|748411.4|749415.7|748415.7|749415.7|748415.7|749370.1|748370.1|29
1641894000000|2022-01-11 09:40:00|749415.4|748415.4|749379.6|748379.6|749415.4|748415.4|749377.6|748377.6|28
1641894010000|2022-01-11 09:40:10|749384|748384|749334.8|748334.8|749387.3|748387.3|749332.2|748332.2|30
1641894020000|2022-01-11 09:40:20|749340.5|748340.5|749326.8|748326.8|749344|748344|749314.9|748314.9|26
1641894030000|2022-01-11 09:40:30|749324.5|748324.5|749352.5|748352.5|749352.5|748352.5|749316.4|748316.4|23
1641894040000|2022-01-11 09:40:40|749323.1|748323.1|749304|748304|749332.4|748332.4|749300.5|748300.5|22
1641894050000|2022-01-11 09:40:50|749307.1|748307.1|749292|748292|749325.3|748325.3|749281.2|748281.2|24
1641894060000|2022-01-11 09:41:00|749285|748285|749301.4|748301.4|749310.2|748310.2|749265|748265|33
1641894070000|2022-01-11 09:41:10|749298.2|748298.2|749309.1|748309.1|749312.2|748312.2|749281.7|748281.7|30
1641894080000|2022-01-11 09:41:20|749309|748309|749310.1|748310.1|749311.6|748311.6|749298.4|748298.4|26
1641894090000|2022-01-11 09:41:30|749304.3|748304.3|749333.5|748333.5|749342.5|748342.5|749295.4|748295.4|25
1641894100000|2022-01-11 09:41:40|749334.9|748334.9|749329.1|748329.1|749334.9|748334.9|749322.4|748322.4|20
1641894110000|2022-01-11 09:41:50|749329|748329|749306|748306|749329.9|748329.9|749292.5|748292.5|30
1641894120000|2022-01-11 09:42:00|749303.5|748303.5|749300.8|748300.8|749306.7|748306.7|749275|748275|30
1641894130000|2022-01-11 09:42:10|749301.4|748301.4|749372.1|748372.1|749372.1|748372.1|749293.8|748293.8|30
1641894140000|2022-01-11 09:42:20|749375.5|748375.5|749433.3|748433.3|749433.3|748433.3|749375.5|748375.5|31
1641894150000|2022-01-11 09:42:30|749431|748431|749373.6|748373.6|749433.2|748433.2|749373.6|748373.6|29
1641894160000|2022-01-11 09:42:40|749371.4|748371.4|749486.3|748486.3|749488.3|748488.3|749368|748368|29
1641894170000|2022-01-11 09:42:50|749484.8|748484.8|749547.4|748547.4|749575.7|748575.7|749484.8|748484.8|34
1641894180000|2022-01-11 09:43:00|749540.4|748540.4|749629.9|748629.9|749653.8|748653.8|749479.2|748479.2|37
1641894190000|2022-01-11 09:43:10|749616.4|748616.4|749529.9|748529.9|749618.3|748618.3|749529.9|748529.9|27
1641894200000|2022-01-11 09:43:20|749522.3|748522.3|749543.8|748543.8|749604.7|748604.7|749522.3|748522.3|25
1641894210000|2022-01-11 09:43:30|749531.6|748531.6|749545.4|748545.4|749554.8|748554.8|749509.5|748509.5|24
1641894220000|2022-01-11 09:43:40|749530.4|748530.4|749575.6|748575.6|749589.5|748589.5|749529|748529|28
1641894230000|2022-01-11 09:43:50|749585|748585|749598|748598|749609|748609|749580|748580|30
1641894240000|2022-01-11 09:44:00|749593.5|748593.5|749531.9|748531.9|749595.9|748595.9|749531.6|748531.6|36
1641894250000|2022-01-11 09:44:10|749530.9|748530.9|749603.9|748603.9|749603.9|748603.9|749528.2|748528.2|32
1641894260000|2022-01-11 09:44:20|749614.4|748614.4|749648.8|748648.8|749651.2|748651.2|749614.4|748614.4|26
1641894270000|2022-01-11 09:44:30|749649.4|748649.4|749626.2|748626.2|749651|748651|749623.6|748623.6|27
1641894280000|2022-01-11 09:44:40|749626.8|748626.8|749648.6|748648.6|749648.6|748648.6|749615.9|748615.9|21
1641894290000|2022-01-11 09:44:50|749630.7|748630.7|749636.6|748636.6|749636.6|748636.6|749568.6|748568.6|32
1641894300000|2022-01-11 09:45:00|749620|748620|749748.1|748748.1|749748.1|748748.1|749599.3|748599.3|32
1641894310000|2022-01-11 09:45:10|749748.6|748748.6|749794.7|748794.7|749813.9|748813.9|749748.6|748748.6|35
1641894320000|2022-01-11 09:45:20|749802.7|748802.7|749934.9|748934.9|749937.1|748937.1|749802.7|748802.7|29
1641894330000|2022-01-11 09:45:30|749900|748900|749882.9|748882.9|749906.7|748906.7|749879.5|748879.5|34
1641894340000|2022-01-11 09:45:40|749873.6|748873.6|749822|748822|749883.3|748883.3|749818.3|748818.3|30
1641894350000|2022-01-11 09:45:50|749833.7|748833.7|749868.9|748868.9|749869.4|748869.4|749826.7|748826.7|24
1641894360000|2022-01-11 09:46:00|749860.1|748860.1|749983.1|748983.1|749983.1|748983.1|749838|748838|35
1641894370000|2022-01-11 09:46:10|749986.5|748986.5|749986.8|748986.8|750003.3|749003.3|749960.4|748960.4|27
1641894380000|2022-01-11 09:46:20|749978.7|748978.7|750014.1|749014.1|750046.6|749046.6|749978.3|748978.3|31
1641894390000|2022-01-11 09:46:30|750015.6|749015.6|750136|749136|750138.7|749138.7|750015.6|749015.6|36
1641894400000|2022-01-11 09:46:40|750134.8|749134.8|750013.9|749013.9|750134.8|749134.8|750005.3|749005.3|33
1641894410000|2022-01-11 09:46:50|749995.3|748995.3|750011.8|749011.8|750063.8|749063.8|749992.6|748992.6|33
1641894420000|2022-01-11 09:47:00|750015.9|749015.9|749958.4|748958.4|750016|749016|749946.8|748946.8|37
1641894430000|2022-01-11 09:47:10|749954.2|748954.2|749793|748793|749954.7|748954.7|749757.4|748757.4|25
1641894440000|2022-01-11 09:47:20|749788.6|748788.6|749758.8|748758.8|749861.7|748861.7|749748.3|748748.3|35
1641894450000|2022-01-11 09:47:30|749754.4|748754.4|749615.2|748615.2|749759.6|748759.6|749594.2|748594.2|33
1641894460000|2022-01-11 09:47:40|749624.4|748624.4|749493|748493|749624.4|748624.4|749482.9|748482.9|36
1641894470000|2022-01-11 09:47:50|749480.4|748480.4|749527.2|748527.2|749546.7|748546.7|749438.6|748438.6|38
1641894480000|2022-01-11 09:48:00|749533.3|748533.3|749570.2|748570.2|749570.2|748570.2|749492.2|748492.2|37
1641894490000|2022-01-11 09:48:10|749570.5|748570.5|749695.5|748695.5|749721.1|748721.1|749568.2|748568.2|39
1641894500000|2022-01-11 09:48:20|749685.1|748685.1|749563.4|748563.4|749693.2|748693.2|749563.4|748563.4|33
1641894510000|2022-01-11 09:48:30|749566.3|748566.3|749590.6|748590.6|750106|748622.5|749561.4|748098.8|27
1641894520000|2022-01-11 09:48:40|749598.7|748598.7|749601.3|748601.3|749602.3|748602.3|749564|748564|32
1641894530000|2022-01-11 09:48:50|749590.3|748590.3|749592.7|748592.7|749609|748609|749559.6|748559.6|33
1641894540000|2022-01-11 09:49:00|749598.8|748598.8|749606.3|748606.3|749614.6|748614.6|749563.3|748563.3|38
1641894550000|2022-01-11 09:49:10|749572.4|748572.4|749580.5|748580.5|749607.5|748607.5|749569.8|748569.8|30
1641894560000|2022-01-11 09:49:20|749578.9|748578.9|749635.4|748635.4|749680.6|748680.6|749571.3|748571.3|38
1641894570000|2022-01-11 09:49:30|749653|748653|749667.8|748667.8|749675.4|748675.4|749653|748653|27
1641894580000|2022-01-11 09:49:40|749668.9|748668.9|749733.2|748733.2|749735.1|748735.1|749668.9|748668.9|37
1641894590000|2022-01-11 09:49:50|749731.7|748731.7|749700.4|748700.4|749773|748773|749688.9|748688.9|33
1641894600000|2022-01-11 09:50:00|749692.8|748692.8|749621.6|748621.6|749722.6|748722.6|749621.6|748621.6|34
1641894610000|2022-01-11 09:50:10|749610.7|748610.7|749561.8|748561.8|749610.9|748610.9|749560.8|748560.8|34
1641894620000|2022-01-11 09:50:20|749557.8|748557.8|749534.1|748534.1|749648.2|748648.2|749527|748527|30
1641894630000|2022-01-11 09:50:30|749530.8|748530.8|749515.9|748515.9|749537.4|748537.4|749511.1|748511.1|22
1641894640000|2022-01-11 09:50:40|749526.8|748526.8|749498.1|748498.1|749535.6|748535.6|749496.4|748496.4|29
1641894650000|2022-01-11 09:50:50|749495.7|748495.7|749532.4|748532.4|749532.4|748532.4|749495.7|748495.7|24
1641894660000|2022-01-11 09:51:00|749536.8|748536.8|749514.4|748514.4|749547.6|748547.6|749471.1|748471.1|33
1641894670000|2022-01-11 09:51:10|749513.5|748513.5|749511.3|748511.3|749513.5|748513.5|749457.1|748457.1|28
1641894680000|2022-01-11 09:51:20|749513.3|748513.3|749457.5|748457.5|749513.3|748513.3|749451.9|748451.9|27
1641894690000|2022-01-11 09:51:30|749444.8|748444.8|749415.6|748415.6|749444.8|748444.8|749377.3|748377.3|26
1641894700000|2022-01-11 09:51:40|749421|748421|749438.6|748438.6|749438.6|748438.6|749418.7|748418.7|31
1641894710000|2022-01-11 09:51:50|749466.3|748466.3|749647.8|748647.8|749670.1|748670.1|749464.8|748464.8|35
1641894720000|2022-01-11 09:52:00|749655.6|748655.6|749652.3|748652.3|749673.4|748673.4|749648.1|748648.1|32
1641894730000|2022-01-11 09:52:10|749653.5|748653.5|749769.9|748769.9|749769.9|748769.9|749638.2|748638.2|38
1641894740000|2022-01-11 09:52:20|749762.1|748762.1|749756|748756|749780.4|748780.4|749729.8|748729.8|36
1641894750000|2022-01-11 09:52:30|749763.4|748763.4|749764.9|748764.9|749779.4|748779.4|749737.1|748737.1|35
1641894760000|2022-01-11 09:52:40|749765.8|748765.8|749877|748877|749898.5|748898.5|749749.5|748749.5|32
1641894770000|2022-01-11 09:52:50|749875|748875|749669.6|748669.6|749875|748875|749663.7|748663.7|30
1641894780000|2022-01-11 09:53:00|749661.5|748661.5|749600.9|748600.9|749671.3|748671.3|749596.9|748596.9|30
1641894790000|2022-01-11 09:53:10|749599.5|748599.5|749586|748586|749601.4|748601.4|749576.2|748576.2|36
1641894800000|2022-01-11 09:53:20|749584.5|748584.5|749567.2|748567.2|750076.4|748584.5|749557.7|748074.6|34
1641894810000|2022-01-11 09:53:30|749572.7|748572.7|749585.1|748585.1|749585.1|748585.1|749565.9|748565.9|26
1641894820000|2022-01-11 09:53:40|749585.7|748585.7|749613.9|748613.9|749613.9|748613.9|749553.3|748553.3|30
1641894830000|2022-01-11 09:53:50|749613.7|748613.7|749645|748645|749651|748651|749598.3|748598.3|31
1641894840000|2022-01-11 09:54:00|749643.5|748643.5|749623.1|748623.1|749643.5|748643.5|749621|748621|29
1641894850000|2022-01-11 09:54:10|749622.5|748622.5|749623.3|748623.3|749628.5|748628.5|749601.8|748601.8|27
1641894860000|2022-01-11 09:54:20|749639.2|748639.2|749629.3|748629.3|749649|748649|749627.9|748627.9|20
1641894870000|2022-01-11 09:54:30|749629|748629|749621.3|748621.3|749637.4|748637.4|749606.2|748606.2|27
1641894880000|2022-01-11 09:54:40|749624|748624|749618.5|748618.5|749627.6|748627.6|749613.5|748613.5|27
1641894890000|2022-01-11 09:54:50|749620.2|748620.2|749671.1|748671.1|749716.6|748716.6|749620.2|748620.2|34
1641894900000|2022-01-11 09:55:00|749677.6|748677.6|749675.2|748675.2|749680.3|748680.3|749666.6|748666.6|31
1641894910000|2022-01-11 09:55:10|749674.6|748674.6|749666.9|748666.9|749675.8|748675.8|749666.9|748666.9|26
1641894920000|2022-01-11 09:55:20|749665.3|748665.3|749685.5|748685.5|749685.5|748685.5|749658.2|748658.2|25
1641894930000|2022-01-11 09:55:30|749685.4|748685.4|749663.1|748663.1|749686.4|748686.4|749663.1|748663.1|26
1641894940000|2022-01-11 09:55:40|749663.7|748663.7|749662.2|748662.2|749672.1|748672.1|749659|748659|21
1641894950000|2022-01-11 09:55:50|749666.9|748666.9|749553.7|748553.7|749668.7|748668.7|749536.6|748536.6|30
1641894960000|2022-01-11 09:56:00|749564.8|748564.8|749568.3|748568.3|749569.6|748569.6|749545.4|748545.4|30
1641894970000|2022-01-11 09:56:10|749568.2|748568.2|749566.4|748566.4|749570|748570|749566.1|748566.1|18
1641894980000|2022-01-11 09:56:20|749559|748559|749563.2|748563.2|749569.1|748569.1|749553.4|748553.4|27
1641894990000|2022-01-11 09:56:30|749563.6|748563.6|749573.4|748573.4|749573.4|748573.4|749560.7|748560.7|17
1641895000000|2022-01-11 09:56:40|749565.9|748565.9|749569.4|748569.4|749574.5|748574.5|749565.3|748565.3|17
1641895010000|2022-01-11 09:56:50|749567.1|748567.1|749735.6|748735.6|749735.6|748735.6|749558.1|748558.1|30
1641895020000|2022-01-11 09:57:00|749739.7|748739.7|749713.3|748713.3|749744.6|748744.6|749713.3|748713.3|36
1641895030000|2022-01-11 09:57:10|749703.5|748703.5|749697.4|748697.4|749711.3|748711.3|749691.2|748691.2|38
1641895040000|2022-01-11 09:57:20|749693.5|748693.5|749697|748697|749708.4|748708.4|749687.7|748687.7|33
1641895050000|2022-01-11 09:57:30|749696.7|748696.7|749695.3|748695.3|749700|748700|749690.2|748690.2|33
1641895060000|2022-01-11 09:57:40|749699.6|748699.6|749707.2|748707.2|749709.5|748709.5|749696.7|748696.7|27
1641895070000|2022-01-11 09:57:50|749709.6|748709.6|749732.8|748732.8|749736.9|748736.9|749705.9|748705.9|30
1641895080000|2022-01-11 09:58:00|749730.6|748730.6|749492.7|748492.7|749731.6|748731.6|749484.9|748484.9|33
1641895090000|2022-01-11 09:58:10|749477.6|748477.6|749483.3|748483.3|749490|748490|749464.6|748464.6|33
1641895100000|2022-01-11 09:58:20|749483.1|748483.1|749490.8|748490.8|749523.3|748523.3|749462.6|748462.6|32
1641895110000|2022-01-11 09:58:30|749490.4|748490.4|749408.1|748408.1|749491.5|748491.5|749404.6|748404.6|34
1641895120000|2022-01-11 09:58:40|749406.7|748406.7|749407.9|748407.9|749428.8|748428.8|749405.1|748405.1|30
1641895130000|2022-01-11 09:58:50|749404.1|748404.1|749391.5|748391.5|749415|748415|749384.7|748384.7|35
1641895140000|2022-01-11 09:59:00|749394.8|748394.8|749394.9|748394.9|749416.4|748416.4|749386.2|748386.2|36
1641895150000|2022-01-11 09:59:10|749395.7|748395.7|749387.5|748387.5|749397.2|748397.2|749376.2|748376.2|29
1641895160000|2022-01-11 09:59:20|749387.2|748387.2|749400|748400|749400|748400|749376.6|748376.6|24
1641895170000|2022-01-11 09:59:30|749401.3|748401.3|749536.6|748536.6|749584.8|748584.8|749399.8|748399.8|34
1641895180000|2022-01-11 09:59:40|749527.5|748527.5|749531.5|748531.5|749562.9|748562.9|749520.6|748520.6|36
1641895190000|2022-01-11 09:59:50|749528.5|748528.5|749530.5|748530.5|749545.8|748545.8|749528.5|748528.5|31
1641895200000|2022-01-11 10:00:00|749539.3|748539.3|749466.3|748466.3|749539.3|748539.3|749442.2|748442.2|36
1641895210000|2022-01-11 10:00:10|749451.8|748451.8|749283.7|748283.7|749451.8|748451.8|749283.7|748283.7|35
1641895220000|2022-01-11 10:00:20|749280.1|748280.1|749312.9|748312.9|749329.5|748329.5|749277|748277|34
1641895230000|2022-01-11 10:00:30|749321.6|748321.6|749575.9|748575.9|749578.7|748578.7|749312|748312|32
1641895240000|2022-01-11 10:00:40|749574.6|748574.6|749478.5|748478.5|749580.5|748580.5|749477.3|748477.3|35
1641895250000|2022-01-11 10:00:50|749485.6|748485.6|749494.4|748494.4|749500.9|748500.9|749462.9|748462.9|31
1641895260000|2022-01-11 10:01:00|749493.9|748493.9|749504.3|748504.3|749523.5|748523.5|749483.3|748483.3|37
1641895270000|2022-01-11 10:01:10|749499.3|748499.3|749484.4|748484.4|749509.8|748509.8|749484.4|748484.4|36
1641895280000|2022-01-11 10:01:20|749493|748493|749480.1|748480.1|749516|748516|749454.1|748454.1|38
1641895290000|2022-01-11 10:01:30|749475.2|748475.2|749453.1|748453.1|749475.2|748475.2|749433.3|748433.3|36
1641895300000|2022-01-11 10:01:40|749450.4|748450.4|749513.5|748513.5|749522.5|748522.5|749427.2|748427.2|32
1641895310000|2022-01-11 10:01:50|749514.2|748514.2|749287.4|748287.4|749516.3|748516.3|749287.4|748287.4|26
1641895320000|2022-01-11 10:02:00|749288.1|748288.1|749158.7|748158.7|749638.1|748288.1|749123|747618.3|32
1641895330000|2022-01-11 10:02:10|749157.1|748157.1|749213.9|748213.9|749242.3|748242.3|749156.2|748156.2|36
1641895340000|2022-01-11 10:02:20|749212.3|748212.3|749211.8|748211.8|749234.4|748234.4|749200|748200|37
1641895350000|2022-01-11 10:02:30|749218.2|748218.2|749161.6|748161.6|749223.2|748223.2|749161.6|748161.6|35
1641895360000|2022-01-11 10:02:40|749169.8|748169.8|749204.5|748204.5|749204.5|748204.5|749169.8|748169.8|34
1641895370000|2022-01-11 10:02:50|749208.6|748208.6|749185.5|748185.5|749211.4|748211.4|749177.1|748177.1|31
1641895380000|2022-01-11 10:03:00|749185.1|748185.1|749197.2|748197.2|749203.6|748203.6|749176.9|748176.9|37
1641895390000|2022-01-11 10:03:10|749196.4|748196.4|749182.5|748182.5|749201.2|748201.2|749158.5|748158.5|28
1641895400000|2022-01-11 10:03:20|749183.8|748183.8|749195.2|748195.2|749202.4|748202.4|749171.5|748171.5|26
1641895410000|2022-01-11 10:03:30|749197.6|748197.6|749200.9|748200.9|749292.4|748292.4|749197.6|748197.6|39
1641895420000|2022-01-11 10:03:40|749200.2|748200.2|749156.8|748156.8|749213.2|748213.2|749144.2|748144.2|34
1641895430000|2022-01-11 10:03:50|749141.8|748141.8|749184.9|748184.9|749596|748209.6|749138.9|747596|31
1641895440000|2022-01-11 10:04:00|749164.8|748164.8|749213.8|748213.8|749247.6|748247.6|749164.8|748164.8|36
1641895450000|2022-01-11 10:04:10|749208.8|748208.8|749240|748240|749255.8|748255.8|749203.5|748203.5|27
1641895460000|2022-01-11 10:04:20|749237.3|748237.3|749202.6|748202.6|749239|748239|749195.6|748195.6|25
1641895470000|2022-01-11 10:04:30|749210.9|748210.9|749201.6|748201.6|749237.6|748237.6|749183.1|748183.1|29
1641895480000|2022-01-11 10:04:40|749208.4|748208.4|749231.8|748231.8|749248.4|748248.4|749208.4|748208.4|30
1641895490000|2022-01-11 10:04:50|749228.6|748228.6|749208|748208|749231|748231|749191.6|748191.6|30
1641895500000|2022-01-11 10:05:00|749207.9|748207.9|749178|748178|749207.9|748207.9|749170.3|748170.3|29
1641895510000|2022-01-11 10:05:10|749173.1|748173.1|749154.3|748154.3|749178.2|748178.2|749153.5|748153.5|29
1641895520000|2022-01-11 10:05:20|749146|748146|749121.6|748121.6|749158.9|748158.9|749104.6|748104.6|29
1641895530000|2022-01-11 10:05:30|749119.2|748119.2|749151|748151|749161.9|748161.9|749110.2|748110.2|33
1641895540000|2022-01-11 10:05:40|749153.5|748153.5|749110.2|748110.2|749153.5|748153.5|749108.6|748108.6|22
1641895550000|2022-01-11 10:05:50|749112.4|748112.4|749164.3|748164.3|749172.8|748172.8|749107.8|748107.8|30
1641895560000|2022-01-11 10:06:00|749180.6|748180.6|749177.8|748177.8|749186.8|748186.8|749158.3|748158.3|33
1641895570000|2022-01-11 10:06:10|749169.1|748169.1|749122.2|748122.2|749179.7|748179.7|749117.2|748117.2|33
1641895580000|2022-01-11 10:06:20|749120.9|748120.9|749108.5|748108.5|749128.8|748128.8|749096.1|748096.1|27
1641895590000|2022-01-11 10:06:30|749108|748108|749089.7|748089.7|749113.2|748113.2|749079.2|748079.2|36
1641895600000|2022-01-11 10:06:40|749096.9|748096.9|749108.7|748108.7|749113.6|748113.6|749092.8|748092.8|23
1641895610000|2022-01-11 10:06:50|749104.7|748104.7|749099.4|748099.4|749104.8|748104.8|749096.8|748096.8|26
1641895620000|2022-01-11 10:07:00|749101.3|748101.3|749118|748118|749118.1|748118.1|749084.1|748084.1|25
1641895630000|2022-01-11 10:07:10|749115.3|748115.3|749315.7|748315.7|749315.7|748315.7|749111.5|748111.5|27
1641895640000|2022-01-11 10:07:20|749316.1|748316.1|749229.7|748229.7|749423.2|748423.2|749210.8|748210.8|37
1641895650000|2022-01-11 10:07:30|749265.9|748265.9|749205.4|748205.4|749265.9|748265.9|749186.7|748186.7|31
1641895660000|2022-01-11 10:07:40|749205|748205|749221.6|748221.6|749242.6|748242.6|749199|748199|29
1641895670000|2022-01-11 10:07:50|749219.7|748219.7|749212.9|748212.9|749219.7|748219.7|749200.7|748200.7|23
1641895680000|2022-01-11 10:08:00|749210.8|748210.8|749198.1|748198.1|749217.9|748217.9|749132.8|748132.8|24
1641895690000|2022-01-11 10:08:10|749199|748199|749201|748201|749203.2|748203.2|749196.6|748196.6|23
1641895700000|2022-01-11 10:08:20|749199.8|748199.8|749182.3|748182.3|749211.9|748211.9|749147.4|748147.4|29
1641895710000|2022-01-11 10:08:30|749184.5|748184.5|749168.4|748168.4|749205.5|748205.5|749160.4|748160.4|21
1641895720000|2022-01-11 10:08:40|749169.2|748169.2|749165.3|748165.3|749226.9|748226.9|749162.7|748162.7|28
1641895730000|2022-01-11 10:08:50|749165.6|748165.6|749209.3|748209.3|749231.4|748231.4|749163.4|748163.4|27
1641895740000|2022-01-11 10:09:00|749216.3|748216.3|749267.7|748267.7|749268.1|748268.1|749208.1|748208.1|27
1641895750000|2022-01-11 10:09:10|749270.9|748270.9|749261.7|748261.7|749276.7|748276.7|749256|748256|25
1641895760000|2022-01-11 10:09:20|749256|748256|749257.4|748257.4|749259|748259|749248.9|748248.9|24
1641895770000|2022-01-11 10:09:30|749256.5|748256.5|749207.5|748207.5|749257.4|748257.4|749189.2|748189.2|31
1641895780000|2022-01-11 10:09:40|749206.5|748206.5|749207.3|748207.3|749214.1|748214.1|749190.3|748190.3|23
1641895790000|2022-01-11 10:09:50|749206.6|748206.6|749185.6|748185.6|749208.6|748208.6|749180.4|748180.4|27
1641895800000|2022-01-11 10:10:00|749184.3|748184.3|749240.7|748240.7|749242.7|748242.7|749182.6|748182.6|35
1641895810000|2022-01-11 10:10:10|749243.9|748243.9|749220.7|748220.7|749275.3|748275.3|749196.1|748196.1|28
1641895820000|2022-01-11 10:10:20|749218.6|748218.6|749291|748291|749293.3|748293.3|749218.6|748218.6|33
1641895830000|2022-01-11 10:10:30|749301.7|748301.7|749385.6|748385.6|749400.4|748400.4|749290.5|748290.5|34
1641895840000|2022-01-11 10:10:40|749374.3|748374.3|749344.1|748344.1|749387.9|748387.9|749330.9|748330.9|33
1641895850000|2022-01-11 10:10:50|749345.6|748345.6|749374.5|748374.5|749374.5|748374.5|749342.9|748342.9|31
1641895860000|2022-01-11 10:11:00|749373.9|748373.9|749377.6|748377.6|749379.2|748379.2|749373.9|748373.9|26
1641895870000|2022-01-11 10:11:10|749377.9|748377.9|749376.8|748376.8|749381.3|748381.3|749368.6|748368.6|25
1641895880000|2022-01-11 10:11:20|749377.7|748377.7|749341|748341|749378.8|748378.8|749313|748313|28
1641895890000|2022-01-11 10:11:30|749341.4|748341.4|749347.9|748347.9|749351.4|748351.4|749327.1|748327.1|26
1641895900000|2022-01-11 10:11:40|749347.6|748347.6|749349.2|748349.2|749349.2|748349.2|749286.1|748286.1|23
1641895910000|2022-01-11 10:11:50|749351.5|748351.5|749348.3|748348.3|749355|748355|749327.5|748327.5|25
1641895920000|2022-01-11 10:12:00|749347.4|748347.4|749341.4|748341.4|749348.9|748348.9|749324.6|748324.6|27
1641895930000|2022-01-11 10:12:10|749344.6|748344.6|749358|748358|749368.7|748368.7|749344.6|748344.6|30
1641895940000|2022-01-11 10:12:20|749359|748359|749371.2|748371.2|749377.5|748377.5|749359|748359|26
1641895950000|2022-01-11 10:12:30|749374.3|748374.3|749368.9|748368.9|749378.3|748378.3|749366.5|748366.5|18
1641895960000|2022-01-11 10:12:40|749368|748368|749369.4|748369.4|749371.6|748371.6|749363|748363|25
1641895970000|2022-01-11 10:12:50|749372.5|748372.5|749379.5|748379.5|749379.6|748379.6|749372.3|748372.3|13
1641895980000|2022-01-11 10:13:00|749378.8|748378.8|749377.7|748377.7|749378.8|748378.8|749376.7|748376.7|12
1641895990000|2022-01-11 10:13:10|749377|748377|749393.7|748393.7|749393.9|748393.9|749376.8|748376.8|18
1641896000000|2022-01-11 10:13:20|749391.7|748391.7|749372|748372|749393.3|748393.3|749369.6|748369.6|23
1641896010000|2022-01-11 10:13:30|749371.2|748371.2|749316|748316|749379.8|748379.8|749314.9|748314.9|35
1641896020000|2022-01-11 10:13:40|749315.2|748315.2|749332.4|748332.4|749333.5|748333.5|749313.7|748313.7|28
1641896030000|2022-01-11 10:13:50|749336.5|748336.5|749344.7|748344.7|749344.7|748344.7|749324.8|748324.8|33
1641896040000|2022-01-11 10:14:00|749336.4|748336.4|749363.7|748363.7|749373.9|748373.9|749334.2|748334.2|37
1641896050000|2022-01-11 10:14:10|749365.4|748365.4|749358.1|748358.1|749365.4|748365.4|749355.9|748355.9|23
1641896060000|2022-01-11 10:14:20|749354.9|748354.9|749358.2|748358.2|749359.7|748359.7|749334|748334|25
1641896070000|2022-01-11 10:14:30|749358.9|748358.9|749341.4|748341.4|749358.9|748358.9|749338.2|748338.2|14
1641896080000|2022-01-11 10:14:40|749342.1|748342.1|749349.5|748349.5|749366.2|748366.2|749331.8|748331.8|24
1641896090000|2022-01-11 10:14:50|749355.6|748355.6|749265.5|748265.5|749364|748364|749242.7|748242.7|31
1641896100000|2022-01-11 10:15:00|749290.5|748290.5|749305.5|748305.5|749308|748308|749264.6|748264.6|31
1641896110000|2022-01-11 10:15:10|749301.9|748301.9|749325.1|748325.1|749335.1|748335.1|749299.6|748299.6|26
1641896120000|2022-01-11 10:15:20|749326.5|748326.5|749348|748348|749354.3|748354.3|749321.4|748321.4|20
1641896130000|2022-01-11 10:15:30|749348.3|748348.3|749372.7|748372.7|749385.5|748385.5|749348.3|748348.3|21
1641896140000|2022-01-11 10:15:40|749374.3|748374.3|749376.3|748376.3|749380|748380|749374.3|748374.3|19
1641896150000|2022-01-11 10:15:50|749371.8|748371.8|749392.9|748392.9|749411.3|748411.3|749316.8|748316.8|29
1641896160000|2022-01-11 10:16:00|749391.9|748391.9|749511.2|748511.2|749520|748520|749387.1|748387.1|27
1641896170000|2022-01-11 10:16:10|749493.8|748493.8|749405.2|748405.2|749496.1|748496.1|749402.3|748402.3|33
1641896180000|2022-01-11 10:16:20|749368.1|748368.1|749284|748284|749368.1|748368.1|749277.9|748277.9|31
1641896190000|2022-01-11 10:16:30|749281.4|748281.4|749252.7|748252.7|749281.4|748281.4|749252.7|748252.7|25
1641896200000|2022-01-11 10:16:40|749255.4|748255.4|749269.1|748269.1|749275.8|748275.8|749255.4|748255.4|23
1641896210000|2022-01-11 10:16:50|749262.9|748262.9|749298|748298|749298.5|748298.5|749260.7|748260.7|27
1641896220000|2022-01-11 10:17:00|749287.5|748287.5|749277.5|748277.5|749287.5|748287.5|749253.9|748253.9|31
1641896230000|2022-01-11 10:17:10|749283.5|748283.5|749259.1|748259.1|749283.5|748283.5|749258.6|748258.6|21
1641896240000|2022-01-11 10:17:20|749256.9|748256.9|749247.2|748247.2|749263.3|748263.3|749247.2|748247.2|23
1641896250000|2022-01-11 10:17:30|749249.2|748249.2|749239.5|748239.5|749254.7|748254.7|749237.1|748237.1|25
1641896260000|2022-01-11 10:17:40|749240.3|748240.3|749238.1|748238.1|749253.9|748253.9|749231.2|748231.2|22
1641896270000|2022-01-11 10:17:50|749235.8|748235.8|749210.7|748210.7|749236.5|748236.5|749209.8|748209.8|28
1641896280000|2022-01-11 10:18:00|749209.6|748209.6|749212.4|748212.4|749215.8|748215.8|749200.2|748200.2|21
1641896290000|2022-01-11 10:18:10|749212.3|748212.3|749284|748284|749284|748284|749201.1|748201.1|19
1641896300000|2022-01-11 10:18:20|749311.8|748311.8|749264.1|748264.1|749311.8|748311.8|749259.5|748259.5|28
1641896310000|2022-01-11 10:18:30|749279.2|748279.2|749245.8|748245.8|749281.6|748281.6|749213.6|748213.6|22
1641896320000|2022-01-11 10:18:40|749249.5|748249.5|749247.6|748247.6|749253.8|748253.8|749233.8|748233.8|24
1641896330000|2022-01-11 10:18:50|749250.4|748250.4|749222.3|748222.3|749253|748253|749219.6|748219.6|22
1641896340000|2022-01-11 10:19:00|749224.2|748224.2|749226.4|748226.4|749226.4|748226.4|749210.1|748210.1|23
1641896350000|2022-01-11 10:19:10|749216.6|748216.6|749239.9|748239.9|749240.5|748240.5|749216.6|748216.6|23
1641896360000|2022-01-11 10:19:20|749234.8|748234.8|749292.5|748292.5|749295.3|748295.3|749222.7|748222.7|19
1641896370000|2022-01-11 10:19:30|749271.9|748271.9|749319.8|748319.8|749326.9|748326.9|749271.9|748271.9|22
1641896380000|2022-01-11 10:19:40|749321.3|748321.3|749336|748336|749344.1|748344.1|749314.3|748314.3|28
1641896390000|2022-01-11 10:19:50|749335.9|748335.9|749329.1|748329.1|749339.1|748339.1|749304|748304|25
1641896400000|2022-01-11 10:20:00|749298.6|748298.6|749292|748292|749314.6|748314.6|749287.7|748287.7|26
1641896410000|2022-01-11 10:20:10|749295.3|748295.3|749300.2|748300.2|749303|748303|749293.5|748293.5|21
1641896420000|2022-01-11 10:20:20|749299.7|748299.7|749308.8|748308.8|749313.6|748313.6|749293.7|748293.7|19
1641896430000|2022-01-11 10:20:30|749298.8|748298.8|749302.7|748302.7|749305.1|748305.1|749296.2|748296.2|20
1641896440000|2022-01-11 10:20:40|749302.3|748302.3|749347.3|748347.3|749359|748359|749293.9|748293.9|28
1641896450000|2022-01-11 10:20:50|749349.3|748349.3|749327.6|748327.6|749358.2|748358.2|749322.4|748322.4|20
1641896460000|2022-01-11 10:21:00|749329.7|748329.7|749319.7|748319.7|749335.8|748335.8|749317.2|748317.2|20
1641896470000|2022-01-11 10:21:10|749322.5|748322.5|749283.3|748283.3|749338.3|748338.3|749268.9|748268.9|25
1641896480000|2022-01-11 10:21:20|749283.5|748283.5|749279.9|748279.9|749298.8|748298.8|749264.7|748264.7|25
1641896490000|2022-01-11 10:21:30|749277|748277|749288.1|748288.1|749317.6|748317.6|749274.9|748274.9|30
1641896500000|2022-01-11 10:21:40|749286|748286|749305|748305|749310.2|748310.2|749284.5|748284.5|23
1641896510000|2022-01-11 10:21:50|749297|748297|749294.1|748294.1|749302.4|748302.4|749287.8|748287.8|26
1641896520000|2022-01-11 10:22:00|749288.5|748288.5|749305.5|748305.5|749305.5|748305.5|749284.5|748284.5|30
1641896530000|2022-01-11 10:22:10|749306.7|748306.7|749326|748326|749327.3|748327.3|749301.9|748301.9|25
1641896540000|2022-01-11 10:22:20|749325.8|748325.8|749300.2|748300.2|749326|748326|749292.5|748292.5|24
1641896550000|2022-01-11 10:22:30|749300.7|748300.7|749330.5|748330.5|749344.5|748344.5|749300.7|748300.7|22
1641896560000|2022-01-11 10:22:40|749331.8|748331.8|749375.6|748375.6|749381.5|748381.5|749331.8|748331.8|27
1641896570000|2022-01-11 10:22:50|749375.4|748375.4|749381|748381|749386.7|748386.7|749364|748364|31
1641896580000|2022-01-11 10:23:00|749382.3|748382.3|749481.1|748481.1|749516.2|748516.2|749382.3|748382.3|33
1641896590000|2022-01-11 10:23:10|749484.9|748484.9|749486.2|748486.2|749488.4|748488.4|749458.6|748458.6|29
1641896600000|2022-01-11 10:23:20|749484.2|748484.2|749459.3|748459.3|749484.4|748484.4|749453.9|748453.9|28
1641896610000|2022-01-11 10:23:30|749461|748461|749465.2|748465.2|749465.2|748465.2|749453.2|748453.2|26
1641896620000|2022-01-11 10:23:40|749467.2|748467.2|749445.4|748445.4|749467.2|748467.2|749439.2|748439.2|26
1641896630000|2022-01-11 10:23:50|749446.4|748446.4|749474.2|748474.2|749476.8|748476.8|749440.8|748440.8|23
1641896640000|2022-01-11 10:24:00|749477|748477|749509.5|748509.5|749516.4|748516.4|749463.5|748463.5|33
1641896650000|2022-01-11 10:24:10|749511.2|748511.2|749497.8|748497.8|749513.3|748513.3|749497.4|748497.4|26
1641896660000|2022-01-11 10:24:20|749498|748498|749497.7|748497.7|749499.4|748499.4|749482.9|748482.9|24
1641896670000|2022-01-11 10:24:30|749497.2|748497.2|749518.8|748518.8|749521.1|748521.1|749487.7|748487.7|35
1641896680000|2022-01-11 10:24:40|749519.1|748519.1|749530.1|748530.1|749530.1|748530.1|749499.3|748499.3|34
1641896690000|2022-01-11 10:24:50|749530.2|748530.2|749485|748485|749530.2|748530.2|749484.6|748484.6|33
1641896700000|2022-01-11 10:25:00|749486.4|748486.4|749424.8|748424.8|749502.3|748502.3|749418.7|748418.7|33
1641896710000|2022-01-11 10:25:10|749424.5|748424.5|749419.2|748419.2|749427.1|748427.1|749419.2|748419.2|18
1641896720000|2022-01-11 10:25:20|749416.9|748416.9|749391.9|748391.9|749426.7|748426.7|749388.5|748388.5|21
1641896730000|2022-01-11 10:25:30|749388.8|748388.8|749303.8|748303.8|749392.8|748392.8|749298.2|748298.2|31
1641896740000|2022-01-11 10:25:40|749305.6|748305.6|749300.9|748300.9|749311.7|748311.7|749295.1|748295.1|28
1641896750000|2022-01-11 10:25:50|749300.5|748300.5|749300.3|748300.3|749302.8|748302.8|749297.1|748297.1|17
1641896760000|2022-01-11 10:26:00|749299|748299|749311.2|748311.2|749311.6|748311.6|749285.7|748285.7|22
1641896770000|2022-01-11 10:26:10|749312.2|748312.2|749314.1|748314.1|749314.6|748314.6|749308.1|748308.1|18
1641896780000|2022-01-11 10:26:20|749313.7|748313.7|749309.3|748309.3|749314.5|748314.5|749301.1|748301.1|23
1641896790000|2022-01-11 10:26:30|749312.5|748312.5|749306.6|748306.6|749316.3|748316.3|749306.6|748306.6|26
1641896800000|2022-01-11 10:26:40|749308.4|748308.4|749331.4|748331.4|749344.9|748344.9|749300.1|748300.1|27
1641896810000|2022-01-11 10:26:50|749335.5|748335.5|749360.8|748360.8|749366.6|748366.6|749333.1|748333.1|27
1641896820000|2022-01-11 10:27:00|749363|748363|749416.3|748416.3|749418.1|748418.1|749360.3|748360.3|34
1641896830000|2022-01-11 10:27:10|749413.2|748413.2|749443.5|748443.5|749449.9|748449.9|749413.2|748413.2|36
1641896840000|2022-01-11 10:27:20|749445.5|748445.5|749415.7|748415.7|749449.9|748449.9|749415.7|748415.7|28
1641896850000|2022-01-11 10:27:30|749413.6|748413.6|749524.2|748524.2|749527.8|748527.8|749411.5|748411.5|29
1641896860000|2022-01-11 10:27:40|749528.6|748528.6|749527.9|748527.9|749531.9|748531.9|749519.3|748519.3|28
1641896870000|2022-01-11 10:27:50|749528.4|748528.4|749525.1|748525.1|749530.2|748530.2|749523.7|748523.7|22
1641896880000|2022-01-11 10:28:00|749527.2|748527.2|749515.8|748515.8|749528.5|748528.5|749511.7|748511.7|24
1641896890000|2022-01-11 10:28:10|749516.1|748516.1|749519.7|748519.7|749519.7|748519.7|749507.6|748507.6|23
1641896900000|2022-01-11 10:28:20|749521.1|748521.1|749525.4|748525.4|749527.3|748527.3|749514.4|748514.4|24
1641896910000|2022-01-11 10:28:30|749523.5|748523.5|749528.3|748528.3|749530|748530|749523.5|748523.5|22
1641896920000|2022-01-11 10:28:40|749527|748527|749522.2|748522.2|749528.5|748528.5|749520|748520|27
1641896930000|2022-01-11 10:28:50|749519.1|748519.1|749511.1|748511.1|749519.1|748519.1|749500.2|748500.2|26
1641896940000|2022-01-11 10:29:00|749510.6|748510.6|749648.5|748648.5|749651.8|748651.8|749508.9|748508.9|26
1641896950000|2022-01-11 10:29:10|749650.4|748650.4|749654.6|748654.6|749660.5|748660.5|749644.6|748644.6|23
1641896960000|2022-01-11 10:29:20|749659.8|748659.8|749655.6|748655.6|749661.7|748661.7|749654.3|748654.3|24
1641896970000|2022-01-11 10:29:30|749658.8|748658.8|749674.2|748674.2|749680.6|748680.6|749655.8|748655.8|29
1641896980000|2022-01-11 10:29:40|749669.7|748669.7|749693.5|748693.5|749712.8|748712.8|749668.9|748668.9|31
1641896990000|2022-01-11 10:29:50|749681|748681|749795.6|748795.6|749795.6|748795.6|749681|748681|31
1641897000000|2022-01-11 10:30:00|749796|748796|749743.8|748743.8|749803.1|748803.1|749730.9|748730.9|38
1641897010000|2022-01-11 10:30:10|749756.9|748756.9|749794.2|748794.2|749795.7|748795.7|749741.8|748741.8|36
1641897020000|2022-01-11 10:30:20|749793.9|748793.9|749771.7|748771.7|749797.4|748797.4|749771.2|748771.2|27
1641897030000|2022-01-11 10:30:30|749771.4|748771.4|749736.2|748736.2|749776.8|748776.8|749733.2|748733.2|33
1641897040000|2022-01-11 10:30:40|749735.1|748735.1|749749.5|748749.5|749762|748762|749713.3|748713.3|35
1641897050000|2022-01-11 10:30:50|749750.5|748750.5|749817.8|748817.8|749877.8|748877.8|749735.6|748735.6|36
1641897060000|2022-01-11 10:31:00|749819|748819|749799.4|748799.4|749834.5|748834.5|749799.4|748799.4|31
1641897070000|2022-01-11 10:31:10|749800.4|748800.4|749833.9|748833.9|749833.9|748833.9|749772.5|748772.5|27
1641897080000|2022-01-11 10:31:20|749843.1|748843.1|749804.2|748804.2|749843.1|748843.1|749797.7|748797.7|32
1641897090000|2022-01-11 10:31:30|749804.3|748804.3|749736.9|748736.9|749806.5|748806.5|749730.6|748730.6|29
1641897100000|2022-01-11 10:31:40|749739|748739|749776.5|748776.5|749795.7|748795.7|749739|748739|30
1641897110000|2022-01-11 10:31:50|749772.6|748772.6|749766.4|748766.4|749776|748776|749757|748757|32
1641897120000|2022-01-11 10:32:00|749815.4|748815.4|749898.1|748898.1|749905.6|748905.6|749806.6|748806.6|38
1641897130000|2022-01-11 10:32:10|749897.4|748897.4|749909|748909|749912.3|748912.3|749890.7|748890.7|20
1641897140000|2022-01-11 10:32:20|749904.2|748904.2|749904.8|748904.8|749907.9|748907.9|749886.9|748886.9|33
1641897150000|2022-01-11 10:32:30|749904.9|748904.9|749898.6|748898.6|749907.9|748907.9|749898.3|748898.3|27
1641897160000|2022-01-11 10:32:40|749900.1|748900.1|749689.9|748689.9|749907.9|748907.9|749645.1|748645.1|27
1641897170000|2022-01-11 10:32:50|749690|748690|749683.7|748683.7|749695.7|748695.7|749657|748657|29
1641897180000|2022-01-11 10:33:00|749703.5|748703.5|749728.8|748728.8|749779.1|748779.1|749689.7|748689.7|33
1641897190000|2022-01-11 10:33:10|749725.4|748725.4|749719.8|748719.8|749725.4|748725.4|749701.2|748701.2|29
1641897200000|2022-01-11 10:33:20|749721.2|748721.2|749713.3|748713.3|749739.5|748739.5|749697.3|748697.3|27
1641897210000|2022-01-11 10:33:30|749712.3|748712.3|749750.1|748750.1|749750.1|748750.1|749708.9|748708.9|27
1641897220000|2022-01-11 10:33:40|749756.7|748756.7|749755.5|748755.5|749766.3|748766.3|749740.2|748740.2|24
1641897230000|2022-01-11 10:33:50|749754.9|748754.9|749752.1|748752.1|749757.6|748757.6|749748.7|748748.7|21
1641897240000|2022-01-11 10:34:00|749751|748751|749734.7|748734.7|749760.5|748760.5|749734.3|748734.3|30
1641897250000|2022-01-11 10:34:10|749735.1|748735.1|749747.1|748747.1|749751.6|748751.6|749711.1|748711.1|23
1641897260000|2022-01-11 10:34:20|749741.8|748741.8|749746.2|748746.2|749758.2|748758.2|749739.7|748739.7|28
1641897270000|2022-01-11 10:34:30|749729.2|748729.2|749740.3|748740.3|749742.3|748742.3|749720.7|748720.7|22
1641897280000|2022-01-11 10:34:40|749734.8|748734.8|749711.3|748711.3|749735|748735|749699|748699|22
1641897290000|2022-01-11 10:34:50|749706.4|748706.4|749761.2|748761.2|749761.8|748761.8|749706.4|748706.4|20
1641897300000|2022-01-11 10:35:00|749760.5|748760.5|749777.7|748777.7|749781.7|748781.7|749751.2|748751.2|27
1641897310000|2022-01-11 10:35:10|749781.5|748781.5|749733.6|748733.6|749781.5|748781.5|749717.4|748717.4|34
1641897320000|2022-01-11 10:35:20|749727|748727|749661.9|748661.9|749727|748727|749657.2|748657.2|27
1641897330000|2022-01-11 10:35:30|749664.9|748664.9|749662.2|748662.2|749681.8|748681.8|749643.3|748643.3|31
1641897340000|2022-01-11 10:35:40|749663.9|748663.9|749750.3|748750.3|749750.3|748750.3|749596.2|748596.2|31
1641897350000|2022-01-11 10:35:50|749760.4|748760.4|749691.6|748691.6|749760.4|748760.4|749691.6|748691.6|32
1641897360000|2022-01-11 10:36:00|749695.9|748695.9|749767|748767|749767|748767|749689.8|748689.8|28
1641897370000|2022-01-11 10:36:10|749761.6|748761.6|749849.7|748849.7|749863.8|748863.8|749756.5|748756.5|30
1641897380000|2022-01-11 10:36:20|749851.3|748851.3|749817.9|748817.9|749851.3|748851.3|749814.1|748814.1|27
1641897390000|2022-01-11 10:36:30|749812.4|748812.4|749819.8|748819.8|749877.3|748877.3|749812.4|748812.4|28
1641897400000|2022-01-11 10:36:40|749821.4|748821.4|749800.3|748800.3|749821.4|748821.4|749795.5|748795.5|20
1641897410000|2022-01-11 10:36:50|749800.2|748800.2|749710.2|748710.2|749800.2|748800.2|749698.8|748698.8|35
1641897420000|2022-01-11 10:37:00|749710.1|748710.1|749749.4|748749.4|749763.8|748763.8|749700.8|748700.8|25
1641897430000|2022-01-11 10:37:10|749748.2|748748.2|749667.3|748667.3|749748.2|748748.2|749666.6|748666.6|24
1641897440000|2022-01-11 10:37:20|749672|748672|749689|748689|749717.7|748717.7|749655.9|748655.9|23
1641897450000|2022-01-11 10:37:30|749683.8|748683.8|749652.5|748652.5|749691.2|748691.2|749652.5|748652.5|27
1641897460000|2022-01-11 10:37:40|749659.5|748659.5|749661.7|748661.7|749670.8|748670.8|749636.9|748636.9|32
1641897470000|2022-01-11 10:37:50|749660.1|748660.1|749642.9|748642.9|749665.8|748665.8|749636|748636|26
1641897480000|2022-01-11 10:38:00|749643.1|748643.1|749608.7|748608.7|749645|748645|749604.4|748604.4|29
1641897490000|2022-01-11 10:38:10|749609|748609|749612.1|748612.1|749615.3|748615.3|749596.7|748596.7|24
1641897500000|2022-01-11 10:38:20|749600.9|748600.9|749617|748617|749630.6|748630.6|749600.9|748600.9|30
1641897510000|2022-01-11 10:38:30|749619.3|748619.3|749610.7|748610.7|749620.4|748620.4|749604.7|748604.7|19
1641897520000|2022-01-11 10:38:40|749607.8|748607.8|749606|748606|749618.1|748618.1|749604.7|748604.7|21
1641897530000|2022-01-11 10:38:50|749611.3|748611.3|749619.2|748619.2|749635.1|748635.1|749606.8|748606.8|28
1641897540000|2022-01-11 10:39:00|749611.2|748611.2|749611.1|748611.1|749614.3|748614.3|749605.2|748605.2|21
1641897550000|2022-01-11 10:39:10|749611.2|748611.2|749520.4|748520.4|749611.2|748611.2|749520.4|748520.4|28
1641897560000|2022-01-11 10:39:20|749518.9|748518.9|749513.2|748513.2|749520.1|748520.1|749482.8|748482.8|29
1641897570000|2022-01-11 10:39:30|749516.7|748516.7|749527.8|748527.8|749537.7|748537.7|749503.9|748503.9|32
1641897580000|2022-01-11 10:39:40|749527.6|748527.6|749515.2|748515.2|749530.6|748530.6|749514.6|748514.6|28
1641897590000|2022-01-11 10:39:50|749514.3|748514.3|749505.6|748505.6|749531.7|748531.7|749505.6|748505.6|34
1641897600000|2022-01-11 10:40:00|749514.8|748514.8|749509.5|748509.5|749523.8|748523.8|749506.3|748506.3|27
1641897610000|2022-01-11 10:40:10|749504.9|748504.9|749514.5|748514.5|749528.3|748528.3|749504.9|748504.9|30
1641897620000|2022-01-11 10:40:20|749515.5|748515.5|749555.1|748555.1|749555.1|748555.1|749491.8|748491.8|19
1641897630000|2022-01-11 10:40:30|749537.9|748537.9|749523.3|748523.3|749547.7|748547.7|749516.5|748516.5|24
1641897640000|2022-01-11 10:40:40|749517.3|748517.3|749521.2|748521.2|749525.9|748525.9|749517.3|748517.3|22
1641897650000|2022-01-11 10:40:50|749520.2|748520.2|749547.2|748547.2|749559.3|748559.3|749520.2|748520.2|25
1641897660000|2022-01-11 10:41:00|749548.3|748548.3|749540|748540|749553.1|748553.1|749537.4|748537.4|28
1641897670000|2022-01-11 10:41:10|749538.4|748538.4|749547|748547|749550.4|748550.4|749536.5|748536.5|18
1641897680000|2022-01-11 10:41:20|749547.7|748547.7|749528|748528|749547.7|748547.7|749526.6|748526.6|20
1641897690000|2022-01-11 10:41:30|749530.9|748530.9|749524|748524|749548.2|748548.2|749521|748521|23
1641897700000|2022-01-11 10:41:40|749524.7|748524.7|749530.7|748530.7|749539.7|748539.7|749519.2|748519.2|29
1641897710000|2022-01-11 10:41:50|749533.1|748533.1|749584.1|748584.1|749591.5|748591.5|749530|748530|31
1641897720000|2022-01-11 10:42:00|749582.4|748582.4|749572.9|748572.9|749582.4|748582.4|749572.2|748572.2|24
1641897730000|2022-01-11 10:42:10|749570.2|748570.2|749579.8|748579.8|749579.8|748579.8|749570.2|748570.2|15
1641897740000|2022-01-11 10:42:20|749578|748578|749581.9|748581.9|749586.1|748586.1|749578|748578|22
1641897750000|2022-01-11 10:42:30|749578.6|748578.6|749587.6|748587.6|749600|748600|749575.9|748575.9|17
1641897760000|2022-01-11 10:42:40|749589.3|748589.3|749587.3|748587.3|749601.4|748601.4|749586.6|748586.6|17
1641897770000|2022-01-11 10:42:50|749583.9|748583.9|749561.6|748561.6|749585.1|748585.1|749552.9|748552.9|26
1641897780000|2022-01-11 10:43:00|749560.9|748560.9|749555.3|748555.3|749564.1|748564.1|749549.7|748549.7|26
1641897790000|2022-01-11 10:43:10|749554.6|748554.6|749551.9|748551.9|749559.1|748559.1|749549|748549|28
1641897800000|2022-01-11 10:43:20|749550.8|748550.8|749681.4|748681.4|749684.2|748684.2|749550.3|748550.3|33
1641897810000|2022-01-11 10:43:30|749681.5|748681.5|749679.1|748679.1|749685.4|748685.4|749672.8|748672.8|23
1641897820000|2022-01-11 10:43:40|749678.9|748678.9|749659.6|748659.6|749682.7|748682.7|749659.6|748659.6|21
1641897830000|2022-01-11 10:43:50|749664.7|748664.7|749693.2|748693.2|749693.2|748693.2|749659.4|748659.4|30
1641897840000|2022-01-11 10:44:00|749690.7|748690.7|749674.8|748674.8|749691.8|748691.8|749674|748674|26
1641897850000|2022-01-11 10:44:10|749676|748676|749754.7|748754.7|749756.6|748756.6|749674.6|748674.6|26
1641897860000|2022-01-11 10:44:20|749755.7|748755.7|749753.5|748753.5|749773.1|748773.1|749751.8|748751.8|24
1641897870000|2022-01-11 10:44:30|749751.9|748751.9|749732.9|748732.9|749757.2|748757.2|749730.6|748730.6|26
1641897880000|2022-01-11 10:44:40|749735|748735|749716.4|748716.4|749736.2|748736.2|749716.4|748716.4|31
1641897890000|2022-01-11 10:44:50|749723.3|748723.3|749602.2|748602.2|749726.7|748726.7|749591.3|748591.3|30
1641897900000|2022-01-11 10:45:00|749599.9|748599.9|749606.7|748606.7|749630.6|748630.6|749599.9|748599.9|30
1641897910000|2022-01-11 10:45:10|749601.9|748601.9|749546.3|748546.3|749605|748605|749544.7|748544.7|34
1641897920000|2022-01-11 10:45:20|749550.7|748550.7|749528.8|748528.8|749557.9|748557.9|749528.8|748528.8|30
1641897930000|2022-01-11 10:45:30|749526|748526|749545.1|748545.1|749583.9|748583.9|749526|748526|30
1641897940000|2022-01-11 10:45:40|749553.1|748553.1|749575.3|748575.3|749580.8|748580.8|749552.9|748552.9|27
1641897950000|2022-01-11 10:45:50|749570.2|748570.2|749647.4|748647.4|749659.5|748659.5|749567.5|748567.5|28
1641897960000|2022-01-11 10:46:00|749646.7|748646.7|749643|748643|749648.4|748648.4|749635.6|748635.6|27
1641897970000|2022-01-11 10:46:10|749641.8|748641.8|749656.8|748656.8|749683.4|748683.4|749622.6|748622.6|29
1641897980000|2022-01-11 10:46:20|749666.2|748666.2|749638.2|748638.2|749667.3|748667.3|749637.5|748637.5|25
1641897990000|2022-01-11 10:46:30|749637.1|748637.1|749664.8|748664.8|749678.6|748678.6|749630.3|748630.3|33
1641898000000|2022-01-11 10:46:40|749659.2|748659.2|749731.9|748731.9|749731.9|748731.9|749656.4|748656.4|24
1641898010000|2022-01-11 10:46:50|749744.6|748744.6|749734.2|748734.2|749748.5|748748.5|749704.7|748704.7|25
1641898020000|2022-01-11 10:47:00|749728.5|748728.5|749737.2|748737.2|749770.2|748770.2|749728.5|748728.5|21
1641898030000|2022-01-11 10:47:10|749734.7|748734.7|749742.2|748742.2|749750.5|748750.5|749729.2|748729.2|26
1641898040000|2022-01-11 10:47:20|749743.8|748743.8|749742.8|748742.8|749752.8|748752.8|749722.9|748722.9|26
1641898050000|2022-01-11 10:47:30|749745.3|748745.3|749699.8|748699.8|749745.3|748745.3|749694.5|748694.5|24
1641898060000|2022-01-11 10:47:40|749699.5|748699.5|749636|748636|749699.5|748699.5|749629.8|748629.8|25
1641898070000|2022-01-11 10:47:50|749635.4|748635.4|749618.8|748618.8|749638.1|748638.1|749618.1|748618.1|27
1641898080000|2022-01-11 10:48:00|749618.2|748618.2|749604.5|748604.5|749618.5|748618.5|749561|748561|34
1641898090000|2022-01-11 10:48:10|749633.1|748633.1|749615.5|748615.5|749666.4|748666.4|749586.6|748586.6|33
1641898100000|2022-01-11 10:48:20|749628.1|748628.1|749826.3|748826.3|749881.3|748881.3|749615.7|748615.7|29
1641898110000|2022-01-11 10:48:30|749836.7|748836.7|749816|748816|749861.1|748861.1|749808.4|748808.4|30
1641898120000|2022-01-11 10:48:40|749815|748815|749855.1|748855.1|749869.3|748869.3|749803.6|748803.6|29
1641898130000|2022-01-11 10:48:50|749858.6|748858.6|749865|748865|749888.4|748888.4|749858.6|748858.6|32
1641898140000|2022-01-11 10:49:00|749870|748870|749846.9|748846.9|749870|748870|749832|748832|27
1641898150000|2022-01-11 10:49:10|749845.4|748845.4|749850.4|748850.4|749850.4|748850.4|749839.4|748839.4|26
1641898160000|2022-01-11 10:49:20|749848.3|748848.3|749835.2|748835.2|749852.7|748852.7|749821.1|748821.1|31
1641898170000|2022-01-11 10:49:30|749821.8|748821.8|749816.2|748816.2|749847.4|748847.4|749815.5|748815.5|23
1641898180000|2022-01-11 10:49:40|749820|748820|749833.2|748833.2|749836.2|748836.2|749820|748820|14
1641898190000|2022-01-11 10:49:50|749835.4|748835.4|749837.5|748837.5|749839.1|748839.1|749810.1|748810.1|21
1641898200000|2022-01-11 10:50:00|749850.2|748850.2|749891|748891|749946.7|748946.7|749846.2|748846.2|31
1641898210000|2022-01-11 10:50:10|749893.1|748893.1|749893.5|748893.5|749894.2|748894.2|749892|748892|14
1641898220000|2022-01-11 10:50:20|749888.7|748888.7|749876.8|748876.8|749888.7|748888.7|749872.7|748872.7|19
1641898230000|2022-01-11 10:50:30|749876.4|748876.4|749828.7|748828.7|749876.4|748876.4|749816.4|748816.4|27
1641898240000|2022-01-11 10:50:40|749828.3|748828.3|749810.2|748810.2|749828.8|748828.8|749810.2|748810.2|25
1641898250000|2022-01-11 10:50:50|749813.3|748813.3|749803.8|748803.8|749813.3|748813.3|749803.8|748803.8|27
1641898260000|2022-01-11 10:51:00|749803.7|748803.7|749776|748776|749814|748814|749770.8|748770.8|28
1641898270000|2022-01-11 10:51:10|749779.1|748779.1|749784.7|748784.7|749787.3|748787.3|749775.1|748775.1|23
1641898280000|2022-01-11 10:51:20|749784.9|748784.9|749782.5|748782.5|749791.4|748791.4|749782.3|748782.3|20
1641898290000|2022-01-11 10:51:30|749781.5|748781.5|749783.7|748783.7|749784.1|748784.1|749778.1|748778.1|14
1641898300000|2022-01-11 10:51:40|749783.5|748783.5|749784.8|748784.8|749784.8|748784.8|749774.9|748774.9|17
1641898310000|2022-01-11 10:51:50|749790.2|748790.2|749782.3|748782.3|749790.4|748790.4|749779.4|748779.4|21
1641898320000|2022-01-11 10:52:00|749781.6|748781.6|749749|748749|749781.6|748781.6|749749|748749|24
1641898330000|2022-01-11 10:52:10|749748.6|748748.6|749749.1|748749.1|749756.1|748756.1|749741.9|748741.9|22
1641898340000|2022-01-11 10:52:20|749748.3|748748.3|749728.8|748728.8|749750|748750|749707.9|748707.9|22
1641898350000|2022-01-11 10:52:30|749712.9|748712.9|749734.2|748734.2|749737.9|748737.9|749709.7|748709.7|20
1641898360000|2022-01-11 10:52:40|749738.2|748738.2|749863.7|748863.7|749883.5|748883.5|749738.2|748738.2|24
1641898370000|2022-01-11 10:52:50|749863.9|748863.9|749824.9|748824.9|749871|748871|749818.6|748818.6|27
1641898380000|2022-01-11 10:53:00|749825.5|748825.5|749808.4|748808.4|749825.5|748825.5|749790.8|748790.8|25
1641898390000|2022-01-11 10:53:10|749806.6|748806.6|749804.3|748804.3|749812.1|748812.1|749800.3|748800.3|21
1641898400000|2022-01-11 10:53:20|749803.2|748803.2|749806.9|748806.9|749810.2|748810.2|749793.8|748793.8|25
1641898410000|2022-01-11 10:53:30|749807.7|748807.7|749818.8|748818.8|749822.5|748822.5|749807.4|748807.4|19
1641898420000|2022-01-11 10:53:40|749819.4|748819.4|749803.5|748803.5|749819.4|748819.4|749783.8|748783.8|24
1641898430000|2022-01-11 10:53:50|749803.9|748803.9|749792.4|748792.4|749803.9|748803.9|749792.4|748792.4|14
1641898440000|2022-01-11 10:54:00|749793.9|748793.9|749757.3|748757.3|749793.9|748793.9|749755|748755|25
1641898450000|2022-01-11 10:54:10|749754.7|748754.7|749779.6|748779.6|749786.9|748786.9|749754.4|748754.4|21
1641898460000|2022-01-11 10:54:20|749779.4|748779.4|749756.6|748756.6|749779.4|748779.4|749751.7|748751.7|20
1641898470000|2022-01-11 10:54:30|749758|748758|749756.1|748756.1|749759.9|748759.9|749740.8|748740.8|21
1641898480000|2022-01-11 10:54:40|749753.7|748753.7|749776.3|748776.3|749780.7|748780.7|749750|748750|22
1641898490000|2022-01-11 10:54:50|749776.8|748776.8|749781.7|748781.7|749785.7|748785.7|749776.5|748776.5|19
1641898500000|2022-01-11 10:55:00|749789.1|748789.1|749774.9|748774.9|749789.1|748789.1|749774.7|748774.7|22
1641898510000|2022-01-11 10:55:10|749775.7|748775.7|749782.2|748782.2|749783.9|748783.9|749747.7|748747.7|34
1641898520000|2022-01-11 10:55:20|749781|748781|749777.2|748777.2|749796.6|748796.6|749777.2|748777.2|22
1641898530000|2022-01-11 10:55:30|749776.8|748776.8|749772|748772|749776.8|748776.8|749770.5|748770.5|14
1641898540000|2022-01-11 10:55:40|749772.1|748772.1|749770.4|748770.4|749772.1|748772.1|749719.3|748719.3|31
1641898550000|2022-01-11 10:55:50|749768.7|748768.7|749747.5|748747.5|749774.5|748774.5|749735.4|748735.4|27
1641898560000|2022-01-11 10:56:00|749746.6|748746.6|749755.1|748755.1|749778.8|748778.8|749742|748742|27
1641898570000|2022-01-11 10:56:10|749754.8|748754.8|749759.6|748759.6|749765.2|748765.2|749746.3|748746.3|23
1641898580000|2022-01-11 10:56:20|749756.9|748756.9|749760.8|748760.8|749766.4|748766.4|749753.6|748753.6|16
1641898590000|2022-01-11 10:56:30|749774.7|748774.7|749770.9|748770.9|749777.2|748777.2|749759.3|748759.3|21
1641898600000|2022-01-11 10:56:40|749771|748771|749882.9|748882.9|749885.9|748885.9|749767|748767|22
1641898610000|2022-01-11 10:56:50|749883.3|748883.3|749867.5|748867.5|749887|748887|749867.5|748867.5|20
1641898620000|2022-01-11 10:57:00|749866.8|748866.8|749908.5|748908.5|749908.5|748908.5|749866.8|748866.8|26
1641898630000|2022-01-11 10:57:10|749899.5|748899.5|749890.3|748890.3|749899.5|748899.5|749887.5|748887.5|17
1641898640000|2022-01-11 10:57:20|749892.9|748892.9|749932.4|748932.4|749942.4|748942.4|749890.2|748890.2|19
1641898650000|2022-01-11 10:57:30|749932.9|748932.9|749925.4|748925.4|749932.9|748932.9|749908|748908|22
1641898660000|2022-01-11 10:57:40|749922.9|748922.9|749879.3|748879.3|749922.9|748922.9|749879.3|748879.3|31
1641898670000|2022-01-11 10:57:50|749881.7|748881.7|749907|748907|749932.8|748932.8|749877.7|748877.7|21
1641898680000|2022-01-11 10:58:00|749907.3|748907.3|749909.5|748909.5|749910|748910|749902.1|748902.1|23
1641898690000|2022-01-11 10:58:10|749911|748911|749946.3|748946.3|749946.5|748946.5|749901.8|748901.8|21
1641898700000|2022-01-11 10:58:20|749950.8|748950.8|749939.1|748939.1|749950.8|748950.8|749939.1|748939.1|21
1641898710000|2022-01-11 10:58:30|749934|748934|749901.5|748901.5|749947.9|748947.9|749896.7|748896.7|18
1641898720000|2022-01-11 10:58:40|749896.9|748896.9|749862.6|748862.6|749896.9|748896.9|749843.9|748843.9|26
1641898730000|2022-01-11 10:58:50|749860.3|748860.3|749836.3|748836.3|749860.3|748860.3|749828.7|748828.7|20
1641898740000|2022-01-11 10:59:00|749837.2|748837.2|749855.3|748855.3|749855.6|748855.6|749837.2|748837.2|20
1641898750000|2022-01-11 10:59:10|749856.4|748856.4|749864.9|748864.9|749867|748867|749856.4|748856.4|22
1641898760000|2022-01-11 10:59:20|749863.9|748863.9|749852.8|748852.8|749868.4|748868.4|749852.8|748852.8|16
1641898770000|2022-01-11 10:59:30|749855.9|748855.9|749836.6|748836.6|749860.5|748860.5|749835.1|748835.1|31
1641898780000|2022-01-11 10:59:40|749838.2|748838.2|749835.8|748835.8|749843|748843|749831.4|748831.4|24
1641898790000|2022-01-11 10:59:50|749835.9|748835.9|749851.4|748851.4|749855.1|748855.1|749831.7|748831.7|24
1641898800000|2022-01-11 11:00:00|749844.9|748844.9|749843.6|748843.6|749847.7|748847.7|749843.6|748843.6|17
1641898810000|2022-01-11 11:00:10|749841.7|748841.7|749857.8|748857.8|749857.8|748857.8|749836.9|748836.9|22
1641898820000|2022-01-11 11:00:20|749857.5|748857.5|749926|748926|749926.8|748926.8|749857.5|748857.5|30
1641898830000|2022-01-11 11:00:30|749924|748924|749948.8|748948.8|749962.8|748962.8|749924|748924|23
1641898840000|2022-01-11 11:00:40|749955|748955|749979.3|748979.3|749987|748987|749954.9|748954.9|27
1641898850000|2022-01-11 11:00:50|749982|748982|749992|748992|750008.5|749008.5|749980.6|748980.6|27
1641898860000|2022-01-11 11:01:00|749990.2|748990.2|749985.6|748985.6|749999.2|748999.2|749980.5|748980.5|24
1641898870000|2022-01-11 11:01:10|749987.9|748987.9|749996.7|748996.7|750011.1|749011.1|749987.9|748987.9|20
1641898880000|2022-01-11 11:01:20|749999|748999|749980.8|748980.8|749999|748999|749980.4|748980.4|19
1641898890000|2022-01-11 11:01:30|749992.2|748992.2|749983.6|748983.6|750007.9|749007.9|749981.9|748981.9|26
1641898900000|2022-01-11 11:01:40|749981.7|748981.7|749972.4|748972.4|749982.2|748982.2|749967.1|748967.1|22
1641898910000|2022-01-11 11:01:50|749964.7|748964.7|749876.7|748876.7|749969.3|748969.3|749856.5|748856.5|27
1641898920000|2022-01-11 11:02:00|749877.3|748877.3|749892.7|748892.7|749894.8|748894.8|749863|748863|23
1641898930000|2022-01-11 11:02:10|749883.8|748883.8|749884.6|748884.6|749924.9|748924.9|749877.7|748877.7|32
1641898940000|2022-01-11 11:02:20|749883.5|748883.5|749882.9|748882.9|749887.1|748887.1|749878|748878|26
1641898950000|2022-01-11 11:02:30|749883.2|748883.2|749880.5|748880.5|749883.5|748883.5|749879.8|748879.8|20
1641898960000|2022-01-11 11:02:40|749879.8|748879.8|749871.1|748871.1|749879.8|748879.8|749868.2|748868.2|25
1641898970000|2022-01-11 11:02:50|749873|748873|749871.2|748871.2|749873.6|748873.6|749869.8|748869.8|25
1641898980000|2022-01-11 11:03:00|749871|748871|749866.1|748866.1|749871.1|748871.1|749865|748865|21
1641898990000|2022-01-11 11:03:10|749862.8|748862.8|749854.7|748854.7|749873.6|748873.6|749849.7|748849.7|24
1641899000000|2022-01-11 11:03:20|749853.2|748853.2|749843.1|748843.1|749872.1|748872.1|749838.2|748838.2|31
1641899010000|2022-01-11 11:03:30|749840.4|748840.4|749848.6|748848.6|749857|748857|749835.1|748835.1|27
1641899020000|2022-01-11 11:03:40|749832.1|748832.1|749862.9|748862.9|749875.3|748875.3|749832.1|748832.1|23
1641899030000|2022-01-11 11:03:50|749862.7|748862.7|749869.9|748869.9|749894.6|748894.6|749849|748849|26
1641899040000|2022-01-11 11:04:00|749866.7|748866.7|749883.8|748883.8|749885.2|748885.2|749854.3|748854.3|25
1641899050000|2022-01-11 11:04:10|749883.3|748883.3|749923.5|748923.5|749950.1|748950.1|749881.8|748881.8|31
1641899060000|2022-01-11 11:04:20|749921.2|748921.2|749948.3|748948.3|749957.2|748957.2|749908.1|748908.1|24
1641899070000|2022-01-11 11:04:30|749943.5|748943.5|749937.8|748937.8|749965.9|748965.9|749935.9|748935.9|23
1641899080000|2022-01-11 11:04:40|749937.9|748937.9|749940.4|748940.4|749949.4|748949.4|749928.3|748928.3|22
1641899090000|2022-01-11 11:04:50|749938.5|748938.5|749926.6|748926.6|749945.3|748945.3|749913.1|748913.1|25
1641899100000|2022-01-11 11:05:00|749916|748916|749917.3|748917.3|749928.8|748928.8|749902|748902|30
1641899110000|2022-01-11 11:05:10|749917.2|748917.2|749909.4|748909.4|749927.4|748927.4|749898.2|748898.2|31
1641899120000|2022-01-11 11:05:20|749915.2|748915.2|749863.7|748863.7|749915.2|748915.2|749855|748855|22
1641899130000|2022-01-11 11:05:30|749864.1|748864.1|749860.5|748860.5|749869.3|748869.3|749848.2|748848.2|28
1641899140000|2022-01-11 11:05:40|749850.9|748850.9|749742.9|748742.9|749850.9|748850.9|749735|748735|27
1641899150000|2022-01-11 11:05:50|749741.2|748741.2|749723.2|748723.2|749805.4|748805.4|749722.1|748722.1|32
1641899160000|2022-01-11 11:06:00|749725.3|748725.3|749727.7|748727.7|749734.5|748734.5|749718.1|748718.1|31
1641899170000|2022-01-11 11:06:10|749729.6|748729.6|749851|748851|749892.9|748892.9|749729.6|748729.6|34
1641899180000|2022-01-11 11:06:20|749851.7|748851.7|749914.5|748914.5|749920.1|748920.1|749842.6|748842.6|31
1641899190000|2022-01-11 11:06:30|749911.7|748911.7|749868.1|748868.1|749920|748920|749868.1|748868.1|25
1641899200000|2022-01-11 11:06:40|749873.9|748873.9|749885.3|748885.3|749891.4|748891.4|749870.6|748870.6|18
1641899210000|2022-01-11 11:06:50|749878|748878|749888.4|748888.4|749888.4|748888.4|749864.1|748864.1|23
1641899220000|2022-01-11 11:07:00|749877.4|748877.4|749905.2|748905.2|749915.9|748915.9|749867.6|748867.6|24
1641899230000|2022-01-11 11:07:10|749925|748925|749889.4|748889.4|749926.3|748926.3|749888.6|748888.6|29
1641899240000|2022-01-11 11:07:20|749896.5|748896.5|749874.7|748874.7|749899.6|748899.6|749861.4|748861.4|24
1641899250000|2022-01-11 11:07:30|749872.4|748872.4|749863.9|748863.9|749877.7|748877.7|749854.6|748854.6|22
1641899260000|2022-01-11 11:07:40|749865.5|748865.5|749852|748852|749874.1|748874.1|749849.6|748849.6|22
1641899270000|2022-01-11 11:07:50|749849.9|748849.9|749859.8|748859.8|749869.6|748869.6|749844.6|748844.6|30
1641899280000|2022-01-11 11:08:00|749842.8|748842.8|749864.6|748864.6|749871.7|748871.7|749842.1|748842.1|34
1641899290000|2022-01-11 11:08:10|749865|748865|749871.7|748871.7|749891.4|748891.4|749847.6|748847.6|30
1641899300000|2022-01-11 11:08:20|749871|748871|749852.5|748852.5|749874.5|748874.5|749845|748845|36
1641899310000|2022-01-11 11:08:30|749841.5|748841.5|749873.1|748873.1|749883.8|748883.8|749841.5|748841.5|29
1641899320000|2022-01-11 11:08:40|749861.1|748861.1|749854|748854|749878.9|748878.9|749854|748854|25
1641899330000|2022-01-11 11:08:50|749853.8|748853.8|749853.7|748853.7|749865.3|748865.3|749844.5|748844.5|23
1641899340000|2022-01-11 11:09:00|749868.9|748868.9|749884|748884|749898.6|748898.6|749867.8|748867.8|28
1641899350000|2022-01-11 11:09:10|749880.1|748880.1|749887.2|748887.2|749890.2|748890.2|749880.1|748880.1|23
1641899360000|2022-01-11 11:09:20|749887.4|748887.4|749945.9|748945.9|749950.9|748950.9|749887.2|748887.2|30
1641899370000|2022-01-11 11:09:30|749940.6|748940.6|749943.9|748943.9|749965.2|748965.2|749936.2|748936.2|26
1641899380000|2022-01-11 11:09:40|749943.5|748943.5|749949.8|748949.8|749953|748953|749940.6|748940.6|16
1641899390000|2022-01-11 11:09:50|749949.9|748949.9|749871|748871|749953.8|748953.8|749868.7|748868.7|24
1641899400000|2022-01-11 11:10:00|749870.2|748870.2|749828.6|748828.6|749870.2|748870.2|749812.8|748812.8|31
1641899410000|2022-01-11 11:10:10|749831.2|748831.2|749815.6|748815.6|749831.2|748831.2|749791|748791|34
1641899420000|2022-01-11 11:10:20|749823.9|748823.9|749813.4|748813.4|749832.4|748832.4|749802|748802|26
1641899430000|2022-01-11 11:10:30|749812.5|748812.5|749788.1|748788.1|749818.5|748818.5|749778|748778|21
1641899440000|2022-01-11 11:10:40|749789.7|748789.7|749792.2|748792.2|749794.5|748794.5|749765.4|748765.4|25
1641899450000|2022-01-11 11:10:50|749788.1|748788.1|749771.1|748771.1|749802|748802|749768.1|748768.1|16
1641899460000|2022-01-11 11:11:00|749773.4|748773.4|749792|748792|749804.1|748804.1|749770.1|748770.1|26
1641899470000|2022-01-11 11:11:10|749805.9|748805.9|749789|748789|749805.9|748805.9|749786.6|748786.6|18
1641899480000|2022-01-11 11:11:20|749788.6|748788.6|749845.3|748845.3|749858.7|748858.7|749788.6|748788.6|29
1641899490000|2022-01-11 11:11:30|749847.6|748847.6|749878.4|748878.4|749881|748881|749847.6|748847.6|30
1641899500000|2022-01-11 11:11:40|749867.6|748867.6|749841.9|748841.9|749884|748884|749831.3|748831.3|31
1641899510000|2022-01-11 11:11:50|749835.3|748835.3|749845.3|748845.3|749857.9|748857.9|749830.5|748830.5|27
1641899520000|2022-01-11 11:12:00|749852.2|748852.2|749836.9|748836.9|749858|748858|749836.9|748836.9|27
1641899530000|2022-01-11 11:12:10|749837.6|748837.6|749829.6|748829.6|749843|748843|749823.4|748823.4|24
1641899540000|2022-01-11 11:12:20|749827.2|748827.2|749870.8|748870.8|749871.8|748871.8|749824.9|748824.9|29
1641899550000|2022-01-11 11:12:30|749871.3|748871.3|749868.1|748868.1|749880.3|748880.3|749837.7|748837.7|31
1641899560000|2022-01-11 11:12:40|749868.4|748868.4|749831.1|748831.1|749877.8|748877.8|749830.1|748830.1|32
1641899570000|2022-01-11 11:12:50|749869.4|748869.4|749871.5|748871.5|749883.9|748883.9|749864.7|748864.7|27
1641899580000|2022-01-11 11:13:00|749871.2|748871.2|749945.2|748945.2|749959.2|748959.2|749871.2|748871.2|30
1641899590000|2022-01-11 11:13:10|749944.4|748944.4|749951.9|748951.9|749964.6|748964.6|749943.6|748943.6|18
1641899600000|2022-01-11 11:13:20|749952.4|748952.4|749930.5|748930.5|749953.1|748953.1|749928|748928|29
1641899610000|2022-01-11 11:13:30|749933.8|748933.8|749949.8|748949.8|749956.8|748956.8|749929|748929|24
1641899620000|2022-01-11 11:13:40|749954.3|748954.3|749943.9|748943.9|749964.3|748964.3|749940.5|748940.5|16
1641899630000|2022-01-11 11:13:50|749937.7|748937.7|749930.3|748930.3|749937.7|748937.7|749914.2|748914.2|29
1641899640000|2022-01-11 11:14:00|749920.3|748920.3|749920|748920|749927.5|748927.5|749907|748907|24
1641899650000|2022-01-11 11:14:10|749918|748918|749954.7|748954.7|749970.8|748970.8|749913|748913|29
1641899660000|2022-01-11 11:14:20|749956.6|748956.6|749976.2|748976.2|749988.2|748988.2|749946.6|748946.6|28
1641899670000|2022-01-11 11:14:30|749980|748980|749972.6|748972.6|749984.4|748984.4|749968.1|748968.1|26
1641899680000|2022-01-11 11:14:40|749972.5|748972.5|749961.5|748961.5|749972.5|748972.5|749959.3|748959.3|29
1641899690000|2022-01-11 11:14:50|749963|748963|749964.9|748964.9|749980|748980|749956.5|748956.5|31
1641899700000|2022-01-11 11:15:00|749966.7|748966.7|749964.4|748964.4|749990.9|748990.9|749955.3|748955.3|29
1641899710000|2022-01-11 11:15:10|749964|748964|750041.8|749041.8|750079|749079|749963.1|748963.1|29
1641899720000|2022-01-11 11:15:20|750047.9|749047.9|750065.1|749065.1|750082.4|749082.4|750044.1|749044.1|34
1641899730000|2022-01-11 11:15:30|750058.8|749058.8|750038.6|749038.6|750063.2|749063.2|750026.2|749026.2|34
1641899740000|2022-01-11 11:15:40|750040.8|749040.8|750032.1|749032.1|750061.6|749061.6|750025.4|749025.4|33
1641899750000|2022-01-11 11:15:50|750036.8|749036.8|750048.6|749048.6|750052.7|749052.7|750021.4|749021.4|32
1641899760000|2022-01-11 11:16:00|750045.9|749045.9|750046.4|749046.4|750076.6|749076.6|750044.1|749044.1|29
1641899770000|2022-01-11 11:16:10|750044.2|749044.2|750053.3|749053.3|750053.3|749053.3|750032.2|749032.2|23
1641899780000|2022-01-11 11:16:20|750051.4|749051.4|750046.1|749046.1|750051.4|749051.4|750036|749036|24
1641899790000|2022-01-11 11:16:30|750045.7|749045.7|750036.7|749036.7|750048.1|749048.1|750036.7|749036.7|20
1641899800000|2022-01-11 11:16:40|750035.4|749035.4|750045|749045|750048.3|749048.3|750024.8|749024.8|27
1641899810000|2022-01-11 11:16:50|750048.2|749048.2|750021.5|749021.5|750048.2|749048.2|750021.5|749021.5|22
1641899820000|2022-01-11 11:17:00|750016.6|749016.6|750042.6|749042.6|750049.6|749049.6|750011.2|749011.2|29
1641899830000|2022-01-11 11:17:10|750043.2|749043.2|750033.2|749033.2|750044.9|749044.9|750017.2|749017.2|19
1641899840000|2022-01-11 11:17:20|750027.9|749027.9|750012.5|749012.5|750043.7|749043.7|750012.5|749012.5|29
1641899850000|2022-01-11 11:17:30|750016.4|749016.4|750028.3|749028.3|750036.5|749036.5|750010.6|749010.6|35
1641899860000|2022-01-11 11:17:40|750023.4|749023.4|750007.4|749007.4|750029.3|749029.3|749991.5|748991.5|31
1641899870000|2022-01-11 11:17:50|750000.1|749000.1|749899.8|748899.8|750010.3|749010.3|749891.9|748891.9|38
1641899880000|2022-01-11 11:18:00|749895.8|748895.8|749869.1|748869.1|749921.5|748921.5|749869.1|748869.1|30
1641899890000|2022-01-11 11:18:10|749875.3|748875.3|749889.1|748889.1|749902.5|748902.5|749875.3|748875.3|25
1641899900000|2022-01-11 11:18:20|749888.4|748888.4|749886.1|748886.1|749892.6|748892.6|749885.1|748885.1|17
1641899910000|2022-01-11 11:18:30|749885.8|748885.8|749894.9|748894.9|749914.8|748914.8|749885.8|748885.8|33
1641899920000|2022-01-11 11:18:40|749898.2|748898.2|749937.4|748937.4|749948.5|748948.5|749898.2|748898.2|29
1641899930000|2022-01-11 11:18:50|749934.8|748934.8|749934.7|748934.7|749937.9|748937.9|749924.6|748924.6|30
1641899940000|2022-01-11 11:19:00|749934.6|748934.6|749955.3|748955.3|749975.9|748975.9|749923.2|748923.2|27
1641899950000|2022-01-11 11:19:10|749953.9|748953.9|749927|748927|749958.8|748958.8|749927|748927|21
1641899960000|2022-01-11 11:19:20|749928.5|748928.5|749913.5|748913.5|749929.2|748929.2|749913.5|748913.5|16
1641899970000|2022-01-11 11:19:30|749912.3|748912.3|749926.7|748926.7|749933.3|748933.3|749910.6|748910.6|24
1641899980000|2022-01-11 11:19:40|749927.3|748927.3|749928.4|748928.4|749943.9|748943.9|749927.2|748927.2|19
1641899990000|2022-01-11 11:19:50|749931.3|748931.3|749842.3|748842.3|749931.3|748931.3|749839.8|748839.8|29
1641900000000|2022-01-11 11:20:00|749837.6|748837.6|749764.4|748764.4|749844.2|748844.2|749751.1|748751.1|34
1641900010000|2022-01-11 11:20:10|749764.1|748764.1|749779.5|748779.5|749806|748806|749747|748747|30
1641900020000|2022-01-11 11:20:20|749782.5|748782.5|749817|748817|749825.7|748825.7|749777.2|748777.2|29
1641900030000|2022-01-11 11:20:30|749816.5|748816.5|749835.9|748835.9|749836|748836|749780.1|748780.1|29
1641900040000|2022-01-11 11:20:40|749812.7|748812.7|749852.9|748852.9|749866|748866|749806.9|748806.9|34
1641900050000|2022-01-11 11:20:50|749850.5|748850.5|749845.8|748845.8|749860.9|748860.9|749830.9|748830.9|32
1641900060000|2022-01-11 11:21:00|749851.3|748851.3|749822.5|748822.5|749851.3|748851.3|749816.7|748816.7|26
1641900070000|2022-01-11 11:21:10|749814.8|748814.8|749806.9|748806.9|749815.9|748815.9|749804.1|748804.1|27
1641900080000|2022-01-11 11:21:20|749807.7|748807.7|749760|748760|749811.1|748811.1|749739.3|748739.3|25
1641900090000|2022-01-11 11:21:30|749764.3|748764.3|749849|748849|749871.6|748871.6|749753|748753|29
1641900100000|2022-01-11 11:21:40|749848.8|748848.8|749850.9|748850.9|749851.6|748851.6|749844.5|748844.5|21
1641900110000|2022-01-11 11:21:50|749851.1|748851.1|749848.8|748848.8|749872.3|748872.3|749848.4|748848.4|21
1641900120000|2022-01-11 11:22:00|749850.5|748850.5|749879.1|748879.1|749879.1|748879.1|749848.4|748848.4|26
1641900130000|2022-01-11 11:22:10|749882.7|748882.7|749911.7|748911.7|749911.7|748911.7|749852.4|748852.4|24
1641900140000|2022-01-11 11:22:20|749914.7|748914.7|749912.5|748912.5|749918.7|748918.7|749910.5|748910.5|28
1641900150000|2022-01-11 11:22:30|749912.4|748912.4|749910.1|748910.1|749913.3|748913.3|749910.1|748910.1|14
1641900160000|2022-01-11 11:22:40|749911.2|748911.2|749737.5|748737.5|749911.8|748911.8|749734.7|748734.7|27
1641900170000|2022-01-11 11:22:50|749739.3|748739.3|749585.5|748585.5|749740.3|748740.3|749577.3|748577.3|26
1641900180000|2022-01-11 11:23:00|749587.2|748587.2|749616.5|748616.5|749628|748628|749569.3|748569.3|31
1641900190000|2022-01-11 11:23:10|749613.7|748613.7|749460.2|748460.2|749644.4|748644.4|749460.2|748460.2|33
1641900200000|2022-01-11 11:23:20|749501.2|748501.2|749466.2|748466.2|749661|748661|749431|748431|40
1641900210000|2022-01-11 11:23:30|749462.6|748462.6|749460.3|748460.3|749495.4|748495.4|749455.4|748455.4|32
1641900220000|2022-01-11 11:23:40|749460.7|748460.7|749450|748450|749485.4|748485.4|749440.5|748440.5|31
1641900230000|2022-01-11 11:23:50|749449|748449|749451|748451|749485.6|748485.6|749449|748449|29
1641900240000|2022-01-11 11:24:00|749450.8|748450.8|749486.5|748486.5|749513.9|748513.9|749449.8|748449.8|24
1641900250000|2022-01-11 11:24:10|749506.1|748506.1|749490.1|748490.1|749506.1|748506.1|749485.9|748485.9|22
1641900260000|2022-01-11 11:24:20|749491.8|748491.8|749499.1|748499.1|749547|748547|749478.3|748478.3|33
1641900270000|2022-01-11 11:24:30|749496.3|748496.3|749465.3|748465.3|749496.3|748496.3|749446|748446|25
1641900280000|2022-01-11 11:24:40|749462.5|748462.5|749478.1|748478.1|749484.1|748484.1|749452.3|748452.3|18
1641900290000|2022-01-11 11:24:50|749482.5|748482.5|749493.8|748493.8|749493.8|748493.8|749474|748474|20
1641900300000|2022-01-11 11:25:00|749496.8|748496.8|749525.8|748525.8|749527.9|748527.9|749492.9|748492.9|32
1641900310000|2022-01-11 11:25:10|749540.3|748540.3|749420.6|748420.6|749540.3|748540.3|749420.6|748420.6|23
1641900320000|2022-01-11 11:25:20|749422.2|748422.2|749422.1|748422.1|749433.3|748433.3|749399.9|748399.9|27
1641900330000|2022-01-11 11:25:30|749422|748422|749414.6|748414.6|749422|748422|749413.7|748413.7|20
1641900340000|2022-01-11 11:25:40|749414.7|748414.7|749400.7|748400.7|749414.7|748414.7|749399.6|748399.6|23
1641900350000|2022-01-11 11:25:50|749401.9|748401.9|749406.7|748406.7|749411.5|748411.5|749401|748401|23
1641900360000|2022-01-11 11:26:00|749406.6|748406.6|749407.4|748407.4|749417.5|748417.5|749404.7|748404.7|24
1641900370000|2022-01-11 11:26:10|749402.1|748402.1|749405.8|748405.8|749434.1|748434.1|749402.1|748402.1|21
1641900380000|2022-01-11 11:26:20|749404.2|748404.2|749386.7|748386.7|749404.2|748404.2|749378.9|748378.9|27
1641900390000|2022-01-11 11:26:30|749387.6|748387.6|749427.2|748427.2|749427.2|748427.2|749381.7|748381.7|21
1641900400000|2022-01-11 11:26:40|749381.4|748381.4|749381.4|748381.4|749397.2|748397.2|749373.3|748373.3|24
1641900410000|2022-01-11 11:26:50|749376|748376|749327.9|748327.9|749390.2|748390.2|749327.9|748327.9|17
1641900420000|2022-01-11 11:27:00|749363.1|748363.1|749331.9|748331.9|749363.1|748363.1|749317.5|748317.5|26
1641900430000|2022-01-11 11:27:10|749324.9|748324.9|749306|748306|749403.3|748403.3|749306|748306|32
1641900440000|2022-01-11 11:27:20|749308|748308|749311.5|748311.5|749336.3|748336.3|749307.7|748307.7|32
1641900450000|2022-01-11 11:27:30|749311.6|748311.6|749331.5|748331.5|749346.1|748346.1|749311.6|748311.6|20
1641900460000|2022-01-11 11:27:40|749336.3|748336.3|749333.7|748333.7|749336.3|748336.3|749332|748332|11
1641900470000|2022-01-11 11:27:50|749332.2|748332.2|749401.8|748401.8|749415.8|748415.8|749332.2|748332.2|35
1641900480000|2022-01-11 11:28:00|749399.7|748399.7|749365.9|748365.9|749400.2|748400.2|749358.2|748358.2|29
1641900490000|2022-01-11 11:28:10|749358|748358|749387.7|748387.7|749396.7|748396.7|749358|748358|28
1641900500000|2022-01-11 11:28:20|749387.9|748387.9|749385.1|748385.1|749391.7|748391.7|749381.6|748381.6|15
1641900510000|2022-01-11 11:28:30|749383.4|748383.4|749367.9|748367.9|749411.1|748411.1|749367.9|748367.9|28
1641900520000|2022-01-11 11:28:40|749370.8|748370.8|749371.3|748371.3|749375.4|748375.4|749364|748364|26
1641900530000|2022-01-11 11:28:50|749375.1|748375.1|749397.4|748397.4|749398.2|748398.2|749367.8|748367.8|28
1641900540000|2022-01-11 11:29:00|749395.9|748395.9|749385.2|748385.2|749396.8|748396.8|749381.3|748381.3|26
1641900550000|2022-01-11 11:29:10|749380.4|748380.4|749370.2|748370.2|749383.4|748383.4|749322.2|748322.2|26
1641900560000|2022-01-11 11:29:20|749377.3|748377.3|749312.6|748312.6|749377.3|748377.3|749309.5|748309.5|31
1641900570000|2022-01-11 11:29:30|749295.2|748295.2|749300.4|748300.4|749313.9|748313.9|749275|748275|31
1641900580000|2022-01-11 11:29:40|749291.1|748291.1|749304.3|748304.3|749313.9|748313.9|749291.1|748291.1|29
1641900590000|2022-01-11 11:29:50|749299.7|748299.7|749313.4|748313.4|749329.7|748329.7|749294.1|748294.1|34
1641900600000|2022-01-11 11:30:00|749310.4|748310.4|749321.7|748321.7|749328|748328|749301.3|748301.3|33
1641900610000|2022-01-11 11:30:10|749322.9|748322.9|749410.1|748410.1|749412.8|748412.8|749302.1|748302.1|30
1641900620000|2022-01-11 11:30:20|749428.4|748428.4|749328.4|748328.4|749432|748432|749323.3|748323.3|37
1641900630000|2022-01-11 11:30:30|749324.8|748324.8|749362.3|748362.3|749398.9|748398.9|749302.5|748302.5|30
1641900640000|2022-01-11 11:30:40|749421.7|748421.7|749444.2|748444.2|749456|748456|749402.9|748402.9|32
1641900650000|2022-01-11 11:30:50|749447.3|748447.3|749342.1|748342.1|749447.3|748447.3|749340.2|748340.2|29
1641900660000|2022-01-11 11:31:00|749329|748329|749279.7|748279.7|749335.7|748335.7|749276|748276|28
1641900670000|2022-01-11 11:31:10|749279.8|748279.8|749287.6|748287.6|749288.5|748288.5|749262.9|748262.9|21
1641900680000|2022-01-11 11:31:20|749284.3|748284.3|749260.5|748260.5|749284.3|748284.3|749254.9|748254.9|22
1641900690000|2022-01-11 11:31:30|749256.6|748256.6|749313.7|748313.7|749316.8|748316.8|749256.5|748256.5|20
1641900700000|2022-01-11 11:31:40|749319.4|748319.4|749281.7|748281.7|749319.5|748319.5|749274.9|748274.9|27
1641900710000|2022-01-11 11:31:50|749281.9|748281.9|749220.2|748220.2|749281.9|748281.9|749220.2|748220.2|25
1641900720000|2022-01-11 11:32:00|749217.8|748217.8|749217.1|748217.1|749218.1|748218.1|749216.8|748216.8|13
1641900730000|2022-01-11 11:32:10|749223.3|748223.3|749196.6|748196.6|749223.3|748223.3|749193.1|748193.1|18
1641900740000|2022-01-11 11:32:20|749207.2|748207.2|749260.3|748260.3|749274.7|748274.7|749200.3|748200.3|27
1641900750000|2022-01-11 11:32:30|749272.4|748272.4|749287.7|748287.7|749287.7|748287.7|749227.3|748227.3|24
1641900760000|2022-01-11 11:32:40|749277.1|748277.1|749281|748281|749330.8|748330.8|749272.1|748272.1|24
1641900770000|2022-01-11 11:32:50|749281.4|748281.4|749258.9|748258.9|749281.4|748281.4|749248.1|748248.1|27
1641900780000|2022-01-11 11:33:00|749258.4|748258.4|749371.3|748371.3|749381.1|748381.1|749258.4|748258.4|27
1641900790000|2022-01-11 11:33:10|749381.4|748381.4|749384.1|748384.1|749414.7|748414.7|749375.2|748375.2|29
1641900800000|2022-01-11 11:33:20|749402.1|748402.1|749416|748416|749429.5|748429.5|749387.5|748387.5|34
1641900810000|2022-01-11 11:33:30|749404.5|748404.5|749420.5|748420.5|749429.5|748429.5|749397.5|748397.5|21
1641900820000|2022-01-11 11:33:40|749419.9|748419.9|749425.3|748425.3|749440.4|748440.4|749394.7|748394.7|21
1641900830000|2022-01-11 11:33:50|749415.3|748415.3|749442.2|748442.2|749444.3|748444.3|749389.2|748389.2|26
1641900840000|2022-01-11 11:34:00|749429.1|748429.1|749442.5|748442.5|749445.4|748445.4|749428|748428|24
1641900850000|2022-01-11 11:34:10|749442.6|748442.6|749437.6|748437.6|749442.6|748442.6|749420.8|748420.8|21
1641900860000|2022-01-11 11:34:20|749444|748444|749419.9|748419.9|749449.3|748449.3|749411.8|748411.8|23
1641900870000|2022-01-11 11:34:30|749406.9|748406.9|749392.5|748392.5|749411.5|748411.5|749385.2|748385.2|21
1641900880000|2022-01-11 11:34:40|749387|748387|749374.7|748374.7|749399.5|748399.5|749368.1|748368.1|26
1641900890000|2022-01-11 11:34:50|749372.3|748372.3|749377|748377|749398.1|748398.1|749358.7|748358.7|27
1641900900000|2022-01-11 11:35:00|749374.5|748374.5|749326.9|748326.9|749374.5|748374.5|749320.2|748320.2|22
1641900910000|2022-01-11 11:35:10|749325.4|748325.4|749341.2|748341.2|749345.2|748345.2|749297.9|748297.9|27
1641900920000|2022-01-11 11:35:20|749337.7|748337.7|749282.8|748282.8|749337.7|748337.7|749274|748274|32
1641900930000|2022-01-11 11:35:30|749284.5|748284.5|749246.8|748246.8|749285.9|748285.9|749234.7|748234.7|28
1641900940000|2022-01-11 11:35:40|749246.6|748246.6|749242.8|748242.8|749249.9|748249.9|749235.5|748235.5|26
1641900950000|2022-01-11 11:35:50|749221.7|748221.7|749230.2|748230.2|749238.3|748238.3|749213.5|748213.5|32
1641900960000|2022-01-11 11:36:00|749230.5|748230.5|749179.5|748179.5|749230.5|748230.5|749179.5|748179.5|26
1641900970000|2022-01-11 11:36:10|749183.6|748183.6|749225.6|748225.6|749249.3|748249.3|749180.6|748180.6|31
1641900980000|2022-01-11 11:36:20|749232.4|748232.4|749284|748284|749302.5|748302.5|749218.6|748218.6|30
1641900990000|2022-01-11 11:36:30|749282.5|748282.5|749309.2|748309.2|749328.3|748328.3|749279.7|748279.7|29
1641901000000|2022-01-11 11:36:40|749312.2|748312.2|749285|748285|749325.2|748325.2|749283.5|748283.5|32
1641901010000|2022-01-11 11:36:50|749285.7|748285.7|749276.8|748276.8|749286.1|748286.1|749264.2|748264.2|23
1641901020000|2022-01-11 11:37:00|749277.1|748277.1|749296.4|748296.4|749312.5|748312.5|749277|748277|33
1641901030000|2022-01-11 11:37:10|749293.1|748293.1|749448|748448|749452.8|748452.8|749283.1|748283.1|22
1641901040000|2022-01-11 11:37:20|749449.6|748449.6|749403.2|748403.2|749454.6|748454.6|749402|748402|27
1641901050000|2022-01-11 11:37:30|749401|748401|749399.2|748399.2|749406.8|748406.8|749395.5|748395.5|21
1641901060000|2022-01-11 11:37:40|749396.9|748396.9|749403.9|748403.9|749413|748413|749396.1|748396.1|22
1641901070000|2022-01-11 11:37:50|749402.2|748402.2|749427.1|748427.1|749427.1|748427.1|749401.3|748401.3|27
1641901080000|2022-01-11 11:38:00|749426.5|748426.5|749415.4|748415.4|749429.9|748429.9|749402.1|748402.1|26
1641901090000|2022-01-11 11:38:10|749414.7|748414.7|749403.9|748403.9|749428.5|748428.5|749401.5|748401.5|28
1641901100000|2022-01-11 11:38:20|749401.9|748401.9|749365|748365|749408.3|748408.3|749365|748365|27
1641901110000|2022-01-11 11:38:30|749356.1|748356.1|749344.2|748344.2|749365.1|748365.1|749338.3|748338.3|22
1641901120000|2022-01-11 11:38:40|749344.5|748344.5|749332.7|748332.7|749346.5|748346.5|749328.3|748328.3|17
1641901130000|2022-01-11 11:38:50|749332.8|748332.8|749321.5|748321.5|749332.8|748332.8|749321.5|748321.5|16
1641901140000|2022-01-11 11:39:00|749322.5|748322.5|749311|748311|749325.5|748325.5|749302.9|748302.9|25
1641901150000|2022-01-11 11:39:10|749261|748261|749237.2|748237.2|749270|748270|749235.7|748235.7|28
1641901160000|2022-01-11 11:39:20|749237.6|748237.6|749224.7|748224.7|749237.6|748237.6|749171.7|748171.7|28
1641901170000|2022-01-11 11:39:30|749224|748224|749227|748227|749247.2|748247.2|749198.4|748198.4|20
1641901180000|2022-01-11 11:39:40|749230|748230|749211.5|748211.5|749231.4|748231.4|749205.4|748205.4|15
1641901190000|2022-01-11 11:39:50|749194.9|748194.9|749226.5|748226.5|749228.5|748228.5|749173.5|748173.5|28
1641901200000|2022-01-11 11:40:00|749247.2|748247.2|749301.8|748301.8|749302.4|748302.4|749228.5|748228.5|33
1641901210000|2022-01-11 11:40:10|749327.1|748327.1|749295.9|748295.9|749327.1|748327.1|749295.9|748295.9|30
1641901220000|2022-01-11 11:40:20|749286.8|748286.8|749312.6|748312.6|749314.7|748314.7|749286.8|748286.8|29
1641901230000|2022-01-11 11:40:30|749311.4|748311.4|749333.2|748333.2|749333.2|748333.2|749285.3|748285.3|25
1641901240000|2022-01-11 11:40:40|749345.1|748345.1|749325.1|748325.1|749348.5|748348.5|749320.6|748320.6|27
1641901250000|2022-01-11 11:40:50|749320.1|748320.1|749323.1|748323.1|749332.4|748332.4|749319.7|748319.7|22
1641901260000|2022-01-11 11:41:00|749320.5|748320.5|749355.1|748355.1|749360.4|748360.4|749313.5|748313.5|18
1641901270000|2022-01-11 11:41:10|749354.5|748354.5|749321.1|748321.1|749354.5|748354.5|749314.3|748314.3|32
1641901280000|2022-01-11 11:41:20|749320.7|748320.7|749288.6|748288.6|749322.8|748322.8|749287.8|748287.8|25
1641901290000|2022-01-11 11:41:30|749289.2|748289.2|749330.6|748330.6|749333.4|748333.4|749288.7|748288.7|24
1641901300000|2022-01-11 11:41:40|749328.6|748328.6|749271.3|748271.3|749328.6|748328.6|749252.7|748252.7|23
1641901310000|2022-01-11 11:41:50|749271.2|748271.2|749231|748231|749271.2|748271.2|749224.1|748224.1|30
1641901320000|2022-01-11 11:42:00|749231.4|748231.4|749300.5|748300.5|749301.2|748301.2|749231.4|748231.4|20
1641901330000|2022-01-11 11:42:10|749300.7|748300.7|749294.6|748294.6|749300.9|748300.9|749294.6|748294.6|12
1641901340000|2022-01-11 11:42:20|749294.9|748294.9|749303.6|748303.6|749303.9|748303.9|749292.9|748292.9|16
1641901350000|2022-01-11 11:42:30|749303.2|748303.2|749293.3|748293.3|749303.2|748303.2|749293.1|748293.1|24
1641901360000|2022-01-11 11:42:40|749293.2|748293.2|749296.9|748296.9|749297.1|748297.1|749292.8|748292.8|22
1641901370000|2022-01-11 11:42:50|749290.6|748290.6|749295.5|748295.5|749295.7|748295.7|749286.7|748286.7|20
1641901380000|2022-01-11 11:43:00|749294.4|748294.4|749306.2|748306.2|749379|748379|749288.3|748288.3|31
1641901390000|2022-01-11 11:43:10|749298.3|748298.3|749294.8|748294.8|749299.2|748299.2|749291.9|748291.9|15
1641901400000|2022-01-11 11:43:20|749294.1|748294.1|749292.7|748292.7|749294.5|748294.5|749292.7|748292.7|8
1641901410000|2022-01-11 11:43:30|749292.2|748292.2|749287.1|748287.1|749294.8|748294.8|749272.6|748272.6|20
1641901420000|2022-01-11 11:43:40|749287.3|748287.3|749281.7|748281.7|749289.4|748289.4|749276.7|748276.7|14
1641901430000|2022-01-11 11:43:50|749283.5|748283.5|749282.9|748282.9|749284.9|748284.9|749282.7|748282.7|12
1641901440000|2022-01-11 11:44:00|749283.2|748283.2|749305.5|748305.5|749305.5|748305.5|749280.7|748280.7|19
1641901450000|2022-01-11 11:44:10|749304.1|748304.1|749303.9|748303.9|749304.7|748304.7|749303|748303|5
1641901460000|2022-01-11 11:44:20|749304.8|748304.8|749308.8|748308.8|749310.3|748310.3|749304.4|748304.4|16
1641901470000|2022-01-11 11:44:30|749293.7|748293.7|749282.8|748282.8|749309.3|748309.3|749279.1|748279.1|19
1641901480000|2022-01-11 11:44:40|749283|748283|749268.9|748268.9|749283|748283|749268.5|748268.5|16
1641901490000|2022-01-11 11:44:50|749270.3|748270.3|749246.9|748246.9|749270.3|748270.3|749233.2|748233.2|22
1641901500000|2022-01-11 11:45:00|749235.8|748235.8|749241.6|748241.6|749243.5|748243.5|749235.4|748235.4|26
1641901510000|2022-01-11 11:45:10|749237.9|748237.9|749226.8|748226.8|749249.4|748249.4|749224|748224|33
1641901520000|2022-01-11 11:45:20|749236.1|748236.1|749207.8|748207.8|749237.2|748237.2|749207.8|748207.8|22
1641901530000|2022-01-11 11:45:30|749217|748217|749222.6|748222.6|749228.2|748228.2|749212.7|748212.7|16
1641901540000|2022-01-11 11:45:40|749223.4|748223.4|749219.4|748219.4|749223.4|748223.4|749218.4|748218.4|15
1641901550000|2022-01-11 11:45:50|749214.1|748214.1|749213.7|748213.7|749217|748217|749211.3|748211.3|15
1641901560000|2022-01-11 11:46:00|749214.3|748214.3|749220.3|748220.3|749222.3|748222.3|749213.9|748213.9|21
1641901570000|2022-01-11 11:46:10|749212.3|748212.3|749232.5|748232.5|749234.2|748234.2|749212.3|748212.3|19
1641901580000|2022-01-11 11:46:20|749246.8|748246.8|749279.3|748279.3|749284.2|748284.2|749246.8|748246.8|19
1641901590000|2022-01-11 11:46:30|749278.8|748278.8|749280.7|748280.7|749287.3|748287.3|749269|748269|28
1641901600000|2022-01-11 11:46:40|749281.1|748281.1|749291.2|748291.2|749291.4|748291.4|749280.7|748280.7|19
1641901610000|2022-01-11 11:46:50|749290.6|748290.6|749296.3|748296.3|749307.5|748307.5|749286.9|748286.9|23
1641901620000|2022-01-11 11:47:00|749295.5|748295.5|749309.1|748309.1|749318.8|748318.8|749281|748281|27
1641901630000|2022-01-11 11:47:10|749308.8|748308.8|749202.6|748202.6|749310.1|748310.1|749194.2|748194.2|27
1641901640000|2022-01-11 11:47:20|749200.8|748200.8|749193.2|748193.2|749202.4|748202.4|749190.1|748190.1|23
1641901650000|2022-01-11 11:47:30|749191.1|748191.1|749167.6|748167.6|749221.5|748221.5|749167.6|748167.6|26
1641901660000|2022-01-11 11:47:40|749168.8|748168.8|749121.9|748121.9|749169.9|748169.9|749121.5|748121.5|27
1641901670000|2022-01-11 11:47:50|749122.3|748122.3|748974.3|747974.3|749125.3|748125.3|748974.3|747974.3|27
1641901680000|2022-01-11 11:48:00|748976.2|747976.2|748944|747944|748976.2|747976.2|748926.9|747926.9|22
1641901690000|2022-01-11 11:48:10|748946.7|747946.7|748886|747886|748997.7|747997.7|748886|747886|31
1641901700000|2022-01-11 11:48:20|748897.6|747897.6|748889.3|747889.3|748897.6|747897.6|748885.9|747885.9|24
1641901710000|2022-01-11 11:48:30|748891.4|747891.4|748855.8|747855.8|748892.6|747892.6|748844.9|747844.9|27
1641901720000|2022-01-11 11:48:40|748851|747851|748916.7|747916.7|748916.7|747916.7|748844|747844|27
1641901730000|2022-01-11 11:48:50|748914.6|747914.6|748915.2|747915.2|748955.7|747955.7|748905.1|747905.1|26
1641901740000|2022-01-11 11:49:00|748912.8|747912.8|748916.1|747916.1|748919|747919|748904.6|747904.6|29
1641901750000|2022-01-11 11:49:10|748916.3|747916.3|748813.1|747813.1|748927.1|747927.1|748809.3|747809.3|35
1641901760000|2022-01-11 11:49:20|748813.6|747813.6|748794.4|747794.4|748813.6|747813.6|748794.4|747794.4|20
1641901770000|2022-01-11 11:49:30|748793.3|747793.3|748805.8|747805.8|748818.5|747818.5|748792.3|747792.3|22
1641901780000|2022-01-11 11:49:40|748803.1|747803.1|748812.2|747812.2|748812.2|747812.2|748802.8|747802.8|14
1641901790000|2022-01-11 11:49:50|748812.6|747812.6|748800.2|747800.2|748813.1|747813.1|748793.5|747793.5|20
1641901800000|2022-01-11 11:50:00|748809.2|747809.2|748793.1|747793.1|748816|747816|748727.9|747727.9|34
1641901810000|2022-01-11 11:50:10|748783.7|747783.7|748741.1|747741.1|748796.5|747796.5|748741.1|747741.1|33
1641901820000|2022-01-11 11:50:20|748738.1|747738.1|748712|747712|748738.1|747738.1|748709.6|747709.6|24
1641901830000|2022-01-11 11:50:30|748713|747713|748716.4|747716.4|748729.9|747729.9|748711.7|747711.7|25
1641901840000|2022-01-11 11:50:40|748717.9|747717.9|748714.4|747714.4|748717.9|747717.9|748702.5|747702.5|22
1641901850000|2022-01-11 11:50:50|748714.6|747714.6|748718.8|747718.8|748718.8|747718.8|748714.5|747714.5|19
1641901860000|2022-01-11 11:51:00|748718.3|747718.3|748715.1|747715.1|748752.5|747752.5|748712.6|747712.6|25
1641901870000|2022-01-11 11:51:10|748718.7|747718.7|748767.1|747767.1|748767.1|747767.1|748716|747716|26
1641901880000|2022-01-11 11:51:20|748766.3|747766.3|748760.5|747760.5|748772.8|747772.8|748759.7|747759.7|25
1641901890000|2022-01-11 11:51:30|748754.8|747754.8|748785.6|747785.6|748785.6|747785.6|748750.7|747750.7|36
1641901900000|2022-01-11 11:51:40|748784.9|747784.9|748801.8|747801.8|748801.8|747801.8|748784.4|747784.4|33
1641901910000|2022-01-11 11:51:50|748814.4|747814.4|748832.1|747832.1|748848.6|747848.6|748781.3|747781.3|31
1641901920000|2022-01-11 11:52:00|748831.2|747831.2|748829.6|747829.6|748834.5|747834.5|748824.6|747824.6|24
1641901930000|2022-01-11 11:52:10|748826.9|747826.9|748823|747823|748836.9|747836.9|748819.3|747819.3|28
1641901940000|2022-01-11 11:52:20|748822.5|747822.5|748701.3|747701.3|748822.5|747822.5|748698.4|747698.4|25
1641901950000|2022-01-11 11:52:30|748701.2|747701.2|748692.5|747692.5|748709.3|747709.3|748689.8|747689.8|23
1641901960000|2022-01-11 11:52:40|748692.8|747692.8|748668.1|747668.1|748692.8|747692.8|748665.7|747665.7|26
1641901970000|2022-01-11 11:52:50|748670.1|747670.1|748652.2|747652.2|748676.1|747676.1|748647.1|747647.1|30
1641901980000|2022-01-11 11:53:00|748652.6|747652.6|748609.9|747609.9|748652.6|747652.6|748608.8|747608.8|27
1641901990000|2022-01-11 11:53:10|748609.6|747609.6|748641.7|747641.7|748641.7|747641.7|748607.3|747607.3|27
1641902000000|2022-01-11 11:53:20|748638.7|747638.7|748629.3|747629.3|748668.5|747668.5|748624.7|747624.7|32
1641902010000|2022-01-11 11:53:30|748631.5|747631.5|748618|747618|748632.7|747632.7|748618|747618|23
1641902020000|2022-01-11 11:53:40|748618.7|747618.7|748613.7|747613.7|748628|747628|748603.9|747603.9|26
1641902030000|2022-01-11 11:53:50|748615.4|747615.4|748718.6|747718.6|748718.6|747718.6|748581.5|747581.5|28
1641902040000|2022-01-11 11:54:00|748720|747720|748716.1|747716.1|748743.6|747743.6|748676.8|747676.8|30
1641902050000|2022-01-11 11:54:10|748709.4|747709.4|748704.9|747704.9|748712.7|747712.7|748697.7|747697.7|27
1641902060000|2022-01-11 11:54:20|748704.7|747704.7|748655.3|747655.3|748709.1|747709.1|748655.3|747655.3|31
1641902070000|2022-01-11 11:54:30|748657.6|747657.6|748688.9|747688.9|748701.7|747701.7|748646.8|747646.8|25
1641902080000|2022-01-11 11:54:40|748687.8|747687.8|748688.1|747688.1|748697|747697|748684.7|747684.7|24
1641902090000|2022-01-11 11:54:50|748692.1|747692.1|748583.8|747583.8|748697.9|747697.9|748580.5|747580.5|21
1641902100000|2022-01-11 11:55:00|748580.8|747580.8|748585.3|747585.3|748599.5|747599.5|748508.4|747508.4|37
1641902110000|2022-01-11 11:55:10|748587.9|747587.9|748658.9|747658.9|748695.8|747695.8|748577.6|747577.6|30
1641902120000|2022-01-11 11:55:20|748657.3|747657.3|748662.5|747662.5|748672.2|747672.2|748589.3|747589.3|36
1641902130000|2022-01-11 11:55:30|748672|747672|748551.4|747551.4|748677.2|747677.2|748510.1|747510.1|34
1641902140000|2022-01-11 11:55:40|748550.3|747550.3|748627.4|747627.4|748635.9|747635.9|748550.3|747550.3|30
1641902150000|2022-01-11 11:55:50|748608.8|747608.8|748657.4|747657.4|748657.4|747657.4|748596.3|747596.3|26
1641902160000|2022-01-11 11:56:00|748656|747656|748675.4|747675.4|748675.4|747675.4|748613.5|747613.5|37
1641902170000|2022-01-11 11:56:10|748682.1|747682.1|748656.8|747656.8|748686.8|747686.8|748640.8|747640.8|37
1641902180000|2022-01-11 11:56:20|748656.2|747656.2|748667|747667|748693.1|747693.1|748648.7|747648.7|37
1641902190000|2022-01-11 11:56:30|748665.2|747665.2|748684.3|747684.3|748692.2|747692.2|748661.6|747661.6|32
1641902200000|2022-01-11 11:56:40|748691.6|747691.6|748696.5|747696.5|748699.3|747699.3|748691.2|747691.2|22
1641902210000|2022-01-11 11:56:50|748695.1|747695.1|748736.6|747736.6|748741.5|747741.5|748680.5|747680.5|30
1641902220000|2022-01-11 11:57:00|748737.4|747737.4|748741.5|747741.5|748756.1|747756.1|748736.6|747736.6|22
1641902230000|2022-01-11 11:57:10|748741.4|747741.4|748883.7|747883.7|748888.8|747888.8|748741.4|747741.4|36
1641902240000|2022-01-11 11:57:20|748883.8|747883.8|748756.4|747756.4|748883.8|747883.8|748756.4|747756.4|32
1641902250000|2022-01-11 11:57:30|748754.6|747754.6|748779.6|747779.6|748779.7|747779.7|748746.1|747746.1|28
1641902260000|2022-01-11 11:57:40|748775.4|747775.4|748800.6|747800.6|748817.3|747817.3|748775.4|747775.4|27
1641902270000|2022-01-11 11:57:50|748799.8|747799.8|748838.2|747838.2|748838.6|747838.6|748799|747799|28
1641902280000|2022-01-11 11:58:00|748838|747838|748827.7|747827.7|748838.3|747838.3|748817.2|747817.2|26
1641902290000|2022-01-11 11:58:10|748823.7|747823.7|748811.8|747811.8|748832.1|747832.1|748811.8|747811.8|24
1641902300000|2022-01-11 11:58:20|748810.5|747810.5|748850|747850|748851.4|747851.4|748800.8|747800.8|25
1641902310000|2022-01-11 11:58:30|748853.8|747853.8|748884.3|747884.3|748887.5|747887.5|748826.8|747826.8|37
1641902320000|2022-01-11 11:58:40|748880.4|747880.4|748864.2|747864.2|748953|747953|748859.9|747859.9|33
1641902330000|2022-01-11 11:58:50|748863.5|747863.5|748876.5|747876.5|748910|747910|748834.9|747834.9|30
1641902340000|2022-01-11 11:59:00|748887.9|747887.9|748840.9|747840.9|748887.9|747887.9|748817.7|747817.7|31
1641902350000|2022-01-11 11:59:10|748837.3|747837.3|748915|747915|748915|747915|748837.3|747837.3|34
1641902360000|2022-01-11 11:59:20|748899.3|747899.3|748866.1|747866.1|748911.8|747911.8|748864.5|747864.5|32
1641902370000|2022-01-11 11:59:30|748870.4|747870.4|748935.4|747935.4|748963.5|747963.5|748859.8|747859.8|29
1641902380000|2022-01-11 11:59:40|748936|747936|748940.8|747940.8|748941.6|747941.6|748934.2|747934.2|23
1641902390000|2022-01-11 11:59:50|748942.3|747942.3|748933.1|747933.1|748945.8|747945.8|748931.9|747931.9|23
1641902400000|2022-01-11 12:00:00|748938.7|747938.7|748903.3|747903.3|748943|747943|748903.3|747903.3|31
1641902410000|2022-01-11 12:00:10|748899.1|747899.1|748936.2|747936.2|748963.8|747963.8|748899.1|747899.1|29
1641902420000|2022-01-11 12:00:20|748944.9|747944.9|748977.4|747977.4|748978.1|747978.1|748936.1|747936.1|36
1641902430000|2022-01-11 12:00:30|748974.3|747974.3|749039.9|748039.9|749039.9|748039.9|748955.7|747955.7|33
1641902440000|2022-01-11 12:00:40|748981.2|747981.2|748887.8|747887.8|748981.2|747981.2|748887.8|747887.8|35
1641902450000|2022-01-11 12:00:50|748878.5|747878.5|748880|747880|748889|747889|748870.8|747870.8|30
1641902460000|2022-01-11 12:01:00|748899.1|747899.1|749096.3|748096.3|749108|748108|748899.1|747899.1|36
1641902470000|2022-01-11 12:01:10|749096.2|748096.2|749065.2|748065.2|749115|748115|749059.9|748059.9|36
1641902480000|2022-01-11 12:01:20|749067.2|748067.2|749054.7|748054.7|749067.5|748067.5|749020|748020|37
1641902490000|2022-01-11 12:01:30|749060.9|748060.9|749041.8|748041.8|749062.3|748062.3|749039.2|748039.2|29
1641902500000|2022-01-11 12:01:40|749042.3|748042.3|749032.1|748032.1|749064.3|748064.3|749030.9|748030.9|30
1641902510000|2022-01-11 12:01:50|749017|748017|748966.3|747966.3|749017|748017|748928.6|747928.6|28
1641902520000|2022-01-11 12:02:00|748965.4|747965.4|748939.3|747939.3|748965.4|747965.4|748924.7|747924.7|29
1641902530000|2022-01-11 12:02:10|748940.2|747940.2|748998.5|747998.5|749001.1|748001.1|748931.8|747931.8|36
1641902540000|2022-01-11 12:02:20|748985.3|747985.3|748961.3|747961.3|748997.3|747997.3|748958.1|747958.1|25
1641902550000|2022-01-11 12:02:30|748961|747961|749030|748030|749030|748030|748937.7|747937.7|24
1641902560000|2022-01-11 12:02:40|749025.6|748025.6|749079.9|748079.9|749089.5|748089.5|749018.4|748018.4|31
1641902570000|2022-01-11 12:02:50|749078.5|748078.5|749055.9|748055.9|749078.5|748078.5|749049.1|748049.1|23
1641902580000|2022-01-11 12:03:00|749057.2|748057.2|748994.6|747994.6|749057.2|748057.2|748977.9|747977.9|34
1641902590000|2022-01-11 12:03:10|748992.6|747992.6|748967.4|747967.4|748996.2|747996.2|748965|747965|29
1641902600000|2022-01-11 12:03:20|748968.8|747968.8|748881.8|747881.8|749002.6|748002.6|748880.7|747880.7|28
1641902610000|2022-01-11 12:03:30|748882.1|747882.1|748890.2|747890.2|748901.5|747901.5|748881.7|747881.7|22
1641902620000|2022-01-11 12:03:40|748887.2|747887.2|748925.4|747925.4|748938.3|747938.3|748883.2|747883.2|22
1641902630000|2022-01-11 12:03:50|748923.1|747923.1|748974|747974|748974|747974|748897|747897|25
1641902640000|2022-01-11 12:04:00|748969.9|747969.9|749054.5|748054.5|749086.1|748086.1|748969.9|747969.9|36
1641902650000|2022-01-11 12:04:10|749055.4|748055.4|748952.7|747952.7|749063.5|748063.5|748935.8|747935.8|37
1641902660000|2022-01-11 12:04:20|748949.8|747949.8|749020.7|748020.7|749033.7|748033.7|748940.4|747940.4|28
1641902670000|2022-01-11 12:04:30|749025.1|748025.1|748928.2|747928.2|749063.4|748063.4|748920.8|747920.8|29
1641902680000|2022-01-11 12:04:40|748906.6|747906.6|748902.8|747902.8|748924.1|747924.1|748894.3|747894.3|33
1641902690000|2022-01-11 12:04:50|748902.9|747902.9|748879.5|747879.5|748906.5|747906.5|748868.1|747868.1|29
1641902700000|2022-01-11 12:05:00|748878.6|747878.6|748848.1|747848.1|748878.6|747878.6|748832.6|747832.6|27
1641902710000|2022-01-11 12:05:10|748840.1|747840.1|748732.8|747732.8|748863.8|747863.8|748724.1|747724.1|29
1641902720000|2022-01-11 12:05:20|748737.9|747737.9|748690.5|747690.5|748741.2|747741.2|748685.7|747685.7|29
1641902730000|2022-01-11 12:05:30|748698.2|747698.2|748725.9|747725.9|748734.7|747734.7|748696.3|747696.3|34
1641902740000|2022-01-11 12:05:40|748725.6|747725.6|748777.1|747777.1|748784.1|747784.1|748689.4|747689.4|30
1641902750000|2022-01-11 12:05:50|748764.5|747764.5|748762.1|747762.1|748787.7|747787.7|748758.4|747758.4|25
1641902760000|2022-01-11 12:06:00|748760.3|747760.3|748775.6|747775.6|748775.6|747775.6|748734.8|747734.8|29
1641902770000|2022-01-11 12:06:10|748776.7|747776.7|748760|747760|748794.8|747794.8|748738.1|747738.1|26
1641902780000|2022-01-11 12:06:20|748769.5|747769.5|748614|747614|748777.6|747777.6|748601|747601|31
1641902790000|2022-01-11 12:06:30|748614.2|747614.2|748519.9|747519.9|748614.2|747614.2|748486.5|747486.5|35
1641902800000|2022-01-11 12:06:40|748524.5|747524.5|748490.7|747490.7|748530.2|747530.2|748479.6|747479.6|30
1641902810000|2022-01-11 12:06:50|748479.5|747479.5|748514.8|747514.8|748575.6|747575.6|748479.5|747479.5|38
1641902820000|2022-01-11 12:07:00|748510.9|747510.9|748475.6|747475.6|748530.7|747530.7|748453.8|747453.8|38
1641902830000|2022-01-11 12:07:10|748481.3|747481.3|748506.9|747506.9|748543.2|747543.2|748457.2|747457.2|37
1641902840000|2022-01-11 12:07:20|748531.4|747531.4|748543.4|747543.4|748581.2|747581.2|748520.1|747520.1|29
1641902850000|2022-01-11 12:07:30|748535.1|747535.1|748525.8|747525.8|748547.6|747547.6|748516.5|747516.5|36
1641902860000|2022-01-11 12:07:40|748522.2|747522.2|748640.8|747640.8|748642.8|747642.8|748519.3|747519.3|38
1641902870000|2022-01-11 12:07:50|748640.3|747640.3|748684.1|747684.1|748695.9|747695.9|748623|747623|40
1641902880000|2022-01-11 12:08:00|748688|747688|748738.3|747738.3|748745|747745|748688|747688|31
1641902890000|2022-01-11 12:08:10|748738|747738|748763.8|747763.8|748763.8|747763.8|748709|747709|26
1641902900000|2022-01-11 12:08:20|748756.6|747756.6|748760.4|747760.4|748774.9|747774.9|748737.1|747737.1|33
1641902910000|2022-01-11 12:08:30|748758.5|747758.5|748708.9|747708.9|748761.5|747761.5|748708.4|747708.4|30
1641902920000|2022-01-11 12:08:40|748704.7|747704.7|748734.5|747734.5|748759.4|747759.4|748704.7|747704.7|35
1641902930000|2022-01-11 12:08:50|748725.5|747725.5|748732.1|747732.1|748732.1|747732.1|748712.7|747712.7|30
1641902940000|2022-01-11 12:09:00|748734.2|747734.2|748735.4|747735.4|748747.2|747747.2|748729.2|747729.2|31
1641902950000|2022-01-11 12:09:10|748735.1|747735.1|748715.1|747715.1|748764.1|747764.1|748711.2|747711.2|28
1641902960000|2022-01-11 12:09:20|748716.1|747716.1|748751.3|747751.3|748751.6|747751.6|748680.8|747680.8|31
1641902970000|2022-01-11 12:09:30|748748.4|747748.4|748833.5|747833.5|748841.1|747841.1|748748.4|747748.4|38
1641902980000|2022-01-11 12:09:40|748835.1|747835.1|748829.8|747829.8|748840.8|747840.8|748817.3|747817.3|25
1641902990000|2022-01-11 12:09:50|748819.8|747819.8|748875.6|747875.6|748883.5|747883.5|748819.8|747819.8|36
1641903000000|2022-01-11 12:10:00|748890.9|747890.9|748914.9|747914.9|748917.7|747917.7|748890.9|747890.9|26
1641903010000|2022-01-11 12:10:10|748910|747910|748921.4|747921.4|748930.2|747930.2|748905.9|747905.9|34
1641903020000|2022-01-11 12:10:20|748920.8|747920.8|748904.3|747904.3|748920.8|747920.8|748904.3|747904.3|21
1641903030000|2022-01-11 12:10:30|748913.3|747913.3|748903.7|747903.7|748913.4|747913.4|748891.9|747891.9|21
1641903040000|2022-01-11 12:10:40|748902.9|747902.9|748860.5|747860.5|748903.2|747903.2|748834.3|747834.3|31
1641903050000|2022-01-11 12:10:50|748857.5|747857.5|748828.6|747828.6|748857.5|747857.5|748755.2|747755.2|35
1641903060000|2022-01-11 12:11:00|748833.3|747833.3|748850.7|747850.7|748855.7|747855.7|748827.4|747827.4|34
1641903070000|2022-01-11 12:11:10|748855|747855|748829.8|747829.8|748855.6|747855.6|748826.6|747826.6|27
1641903080000|2022-01-11 12:11:20|748865.4|747865.4|748848|747848|748894.4|747894.4|748821.3|747821.3|35
1641903090000|2022-01-11 12:11:30|748844.9|747844.9|748879|747879|748879|747879|748833.7|747833.7|36
1641903100000|2022-01-11 12:11:40|748881.4|747881.4|748872.9|747872.9|748881.4|747881.4|748871.2|747871.2|23
1641903110000|2022-01-11 12:11:50|748876.1|747876.1|748873.4|747873.4|748885.4|747885.4|748868.5|747868.5|33
1641903120000|2022-01-11 12:12:00|748873.8|747873.8|748859.4|747859.4|748875.6|747875.6|748859.4|747859.4|30
1641903130000|2022-01-11 12:12:10|748858.8|747858.8|748994.6|747994.6|749017.6|748017.6|748858.6|747858.6|39
1641903140000|2022-01-11 12:12:20|748993.3|747993.3|748992.2|747992.2|748997.7|747997.7|748984|747984|32
1641903150000|2022-01-11 12:12:30|748991.5|747991.5|749020.3|748020.3|749025.7|748025.7|748990.9|747990.9|37
1641903160000|2022-01-11 12:12:40|749014.3|748014.3|749092.4|748092.4|749092.4|748092.4|748985.4|747985.4|37
1641903170000|2022-01-11 12:12:50|749070.5|748070.5|749025.5|748025.5|749070.5|748070.5|749014.7|748014.7|34
1641903180000|2022-01-11 12:13:00|749022.5|748022.5|749022.2|748022.2|749031.7|748031.7|749017.1|748017.1|30
1641903190000|2022-01-11 12:13:10|748983.9|747983.9|749007.2|748007.2|749007.2|748007.2|748964|747964|26
1641903200000|2022-01-11 12:13:20|749005.4|748005.4|748987.4|747987.4|749009.5|748009.5|748976|747976|37
1641903210000|2022-01-11 12:13:30|748985.1|747985.1|749007.9|748007.9|749033.8|748033.8|748956.6|747956.6|34
1641903220000|2022-01-11 12:13:40|749008.2|748008.2|749033.5|748033.5|749087.1|748087.1|749007.9|748007.9|33
1641903230000|2022-01-11 12:13:50|749044.2|748044.2|749039.7|748039.7|749089.3|748089.3|749039.7|748039.7|33
1641903240000|2022-01-11 12:14:00|749026.9|748026.9|749005.1|748005.1|749036.3|748036.3|748985.2|747985.2|28
1641903250000|2022-01-11 12:14:10|749005.5|748005.5|749077.9|748077.9|749081.1|748081.1|749001.3|748001.3|26
1641903260000|2022-01-11 12:14:20|749076|748076|749060|748060|749077.8|748077.8|749045.6|748045.6|35
1641903270000|2022-01-11 12:14:30|749062.5|748062.5|749079.4|748079.4|749103.2|748103.2|749060.9|748060.9|31
1641903280000|2022-01-11 12:14:40|749075.9|748075.9|749065.2|748065.2|749085|748085|749063.7|748063.7|27
1641903290000|2022-01-11 12:14:50|749067.2|748067.2|749047|748047|749068.1|748068.1|749028|748028|29
1641903300000|2022-01-11 12:15:00|749047.4|748047.4|749069.6|748069.6|749069.6|748069.6|749008.7|748008.7|34
1641903310000|2022-01-11 12:15:10|749070.4|748070.4|749054|748054|749070.9|748070.9|749038.2|748038.2|32
1641903320000|2022-01-11 12:15:20|749056.9|748056.9|749055.6|748055.6|749060.4|748060.4|749048.2|748048.2|27
1641903330000|2022-01-11 12:15:30|749036.1|748036.1|749093.3|748093.3|749094.9|748094.9|749032.4|748032.4|24
1641903340000|2022-01-11 12:15:40|749091.9|748091.9|749033.1|748033.1|749120.7|748120.7|749027.9|748027.9|25
1641903350000|2022-01-11 12:15:50|749031.7|748031.7|749114.2|748114.2|749118.7|748118.7|749031.2|748031.2|30
1641903360000|2022-01-11 12:16:00|749114.6|748114.6|749073.3|748073.3|749128.6|748128.6|749054.3|748054.3|34
1641903370000|2022-01-11 12:16:10|749073.9|748073.9|749056.4|748056.4|749073.9|748073.9|749040|748040|24
1641903380000|2022-01-11 12:16:20|749046.8|748046.8|749079.1|748079.1|749089.7|748089.7|749046.8|748046.8|31
1641903390000|2022-01-11 12:16:30|749059.5|748059.5|749096.7|748096.7|749107.3|748107.3|749053.4|748053.4|31
1641903400000|2022-01-11 12:16:40|749100.8|748100.8|749106.3|748106.3|749114.3|748114.3|749075|748075|33
1641903410000|2022-01-11 12:16:50|749109.9|748109.9|749090.3|748090.3|749110.4|748110.4|749080.8|748080.8|32
1641903420000|2022-01-11 12:17:00|749087.3|748087.3|749066.5|748066.5|749090.3|748090.3|749059|748059|30
1641903430000|2022-01-11 12:17:10|749065.7|748065.7|749118.1|748118.1|749118.1|748118.1|749051.7|748051.7|28
1641903440000|2022-01-11 12:17:20|749110.4|748110.4|749087.4|748087.4|749110.4|748110.4|749069.2|748069.2|25
1641903450000|2022-01-11 12:17:30|749085.9|748085.9|749083.2|748083.2|749121.6|748121.6|749083.2|748083.2|34
1641903460000|2022-01-11 12:17:40|749085.9|748085.9|748880.6|747880.6|749118.9|748118.9|748876|747876|36
1641903470000|2022-01-11 12:17:50|748892.8|747892.8|748862.8|747862.8|748927.5|747927.5|748857.3|747857.3|34
1641903480000|2022-01-11 12:18:00|748820.6|747820.6|748770.1|747770.1|748820.6|747820.6|748744.8|747744.8|39
1641903490000|2022-01-11 12:18:10|748778.5|747778.5|748790.8|747790.8|748791.3|747791.3|748728|747728|30
1641903500000|2022-01-11 12:18:20|748792.9|747792.9|748778.1|747778.1|748803.5|747803.5|748768|747768|27
1641903510000|2022-01-11 12:18:30|748780.1|747780.1|748909.2|747909.2|748946.4|747946.4|748772.6|747772.6|39
1641903520000|2022-01-11 12:18:40|748913.6|747913.6|748896.9|747896.9|748968.2|747968.2|748888.9|747888.9|36
1641903530000|2022-01-11 12:18:50|748882.5|747882.5|748930.5|747930.5|748943.5|747943.5|748882.5|747882.5|27
1641903540000|2022-01-11 12:19:00|748915.9|747915.9|748946.8|747946.8|748946.8|747946.8|748888.7|747888.7|36
1641903550000|2022-01-11 12:19:10|748934.2|747934.2|748933.7|747933.7|748944.5|747944.5|748920.8|747920.8|30
1641903560000|2022-01-11 12:19:20|748937.7|747937.7|748930|747930|748946.7|747946.7|748888.5|747888.5|37
1641903570000|2022-01-11 12:19:30|748941|747941|748948.2|747948.2|748949.2|747949.2|748900.6|747900.6|31
1641903580000|2022-01-11 12:19:40|748950.6|747950.6|748924.9|747924.9|748950.6|747950.6|748912.5|747912.5|23
1641903590000|2022-01-11 12:19:50|748925.5|747925.5|748945.5|747945.5|748948.9|747948.9|748922.8|747922.8|34
1641903600000|2022-01-11 12:20:00|748949.1|747949.1|748920.9|747920.9|748949.1|747949.1|748916|747916|35
1641903610000|2022-01-11 12:20:10|748942.9|747942.9|748912.3|747912.3|748943.9|747943.9|748912.3|747912.3|34
1641903620000|2022-01-11 12:20:20|748892.9|747892.9|748791.4|747791.4|748899.3|747899.3|748773|747773|35
1641903630000|2022-01-11 12:20:30|748792.2|747792.2|748779|747779|748821.8|747821.8|748772.5|747772.5|29
1641903640000|2022-01-11 12:20:40|748780|747780|748782.6|747782.6|748783.9|747783.9|748766.2|747766.2|27
1641903650000|2022-01-11 12:20:50|748782.9|747782.9|749028.1|748028.1|749033.2|748033.2|748771.4|747771.4|35
1641903660000|2022-01-11 12:21:00|749023.3|748023.3|748988.6|747988.6|749030.3|748030.3|748972.7|747972.7|37
1641903670000|2022-01-11 12:21:10|748981.9|747981.9|748983|747983|748983|747983|748971.3|747971.3|32
1641903680000|2022-01-11 12:21:20|749026.5|748026.5|749013|748013|749028.3|748028.3|748980.4|747980.4|32
1641903690000|2022-01-11 12:21:30|749014.5|748014.5|749000.1|748000.1|749041.8|748041.8|749000.1|748000.1|30
1641903700000|2022-01-11 12:21:40|748984.1|747984.1|748976.6|747976.6|748985.1|747985.1|748971.3|747971.3|29
1641903710000|2022-01-11 12:21:50|748975.2|747975.2|749005.5|748005.5|749015.9|748015.9|748958.7|747958.7|26
1641903720000|2022-01-11 12:22:00|749002.5|748002.5|749041|748041|749065.8|748065.8|749001.9|748001.9|33
1641903730000|2022-01-11 12:22:10|749033.2|748033.2|748977.5|747977.5|749044.7|748044.7|748931.7|747931.7|34
1641903740000|2022-01-11 12:22:20|748979.3|747979.3|749007.5|748007.5|749024.5|748024.5|748979.3|747979.3|34
1641903750000|2022-01-11 12:22:30|749016.2|748016.2|749035.4|748035.4|749042.6|748042.6|749002.8|748002.8|34
1641903760000|2022-01-11 12:22:40|749035.1|748035.1|748971.7|747971.7|749035.1|748035.1|748958|747958|29
1641903770000|2022-01-11 12:22:50|748974.4|747974.4|749267.6|748267.6|749770.6|748292|748974.4|747770.6|37
1641903780000|2022-01-11 12:23:00|749260.6|748260.6|749258.9|748258.9|749278.6|748278.6|749212.8|748212.8|36
1641903790000|2022-01-11 12:23:10|749260.7|748260.7|749251.9|748251.9|749271.5|748271.5|749245.7|748245.7|32
1641903800000|2022-01-11 12:23:20|749255.3|748255.3|749014|748014|749310|748310|749013.7|748013.7|35
1641903810000|2022-01-11 12:23:30|749005|748005|749095.6|748095.6|749100.5|748100.5|749005|748005|36
1641903820000|2022-01-11 12:23:40|749098.1|748098.1|749097.2|748097.2|749121.1|748121.1|749085.5|748085.5|35
1641903830000|2022-01-11 12:23:50|749098.5|748098.5|749185.1|748185.1|749191.7|748191.7|749085.5|748085.5|27
1641903840000|2022-01-11 12:24:00|749184.6|748184.6|749230.5|748230.5|749239.6|748239.6|749184.6|748184.6|28
1641903850000|2022-01-11 12:24:10|749231|748231|749207|748207|749241.2|748241.2|749205.7|748205.7|25
1641903860000|2022-01-11 12:24:20|749206.7|748206.7|749263|748263|749289.8|748289.8|749206.3|748206.3|23
1641903870000|2022-01-11 12:24:30|749263.1|748263.1|749290.4|748290.4|749292.5|748292.5|749258|748258|28
1641903880000|2022-01-11 12:24:40|749283.5|748283.5|749283.9|748283.9|749284.8|748284.8|749281.6|748281.6|18
1641903890000|2022-01-11 12:24:50|749284.5|748284.5|749280.4|748280.4|749285.8|748285.8|749279.5|748279.5|26
1641903900000|2022-01-11 12:25:00|749281.2|748281.2|749278.1|748278.1|749281.2|748281.2|749269.8|748269.8|18
1641903910000|2022-01-11 12:25:10|749277.5|748277.5|749264.4|748264.4|749278.7|748278.7|749258.7|748258.7|32
1641903920000|2022-01-11 12:25:20|749269.9|748269.9|749444.8|748444.8|749470.8|748470.8|749262.3|748262.3|33
1641903930000|2022-01-11 12:25:30|749447.7|748447.7|749477.5|748477.5|749485.5|748485.5|749447.7|748447.7|30
1641903940000|2022-01-11 12:25:40|749476.9|748476.9|749521.3|748521.3|749533.2|748533.2|749474.4|748474.4|29
1641903950000|2022-01-11 12:25:50|749521.4|748521.4|749578.1|748578.1|749598.3|748598.3|749516.6|748516.6|26
1641903960000|2022-01-11 12:26:00|749578.6|748578.6|749592.6|748592.6|749596.7|748596.7|749570.6|748570.6|31
1641903970000|2022-01-11 12:26:10|749618.4|748618.4|749575|748575|749618.4|748618.4|749569|748569|28
1641903980000|2022-01-11 12:26:20|749575.2|748575.2|749575.1|748575.1|749575.2|748575.2|749570.5|748570.5|20
1641903990000|2022-01-11 12:26:30|749573.2|748573.2|749593.3|748593.3|749606.8|748606.8|749570|748570|28
1641904000000|2022-01-11 12:26:40|749596|748596|749573.6|748573.6|749596.5|748596.5|749565.2|748565.2|27
1641904010000|2022-01-11 12:26:50|749569.8|748569.8|749563.1|748563.1|749573.3|748573.3|749560.8|748560.8|28
1641904020000|2022-01-11 12:27:00|749556.5|748556.5|749575.3|748575.3|749575.3|748575.3|749556.5|748556.5|23
1641904030000|2022-01-11 12:27:10|749591.7|748591.7|749556.9|748556.9|749592.2|748592.2|749551.5|748551.5|25
1641904040000|2022-01-11 12:27:20|749559.4|748559.4|749542.8|748542.8|749560.3|748560.3|749542.8|748542.8|32
1641904050000|2022-01-11 12:27:30|749542.4|748542.4|749543.4|748543.4|749545.6|748545.6|749540.3|748540.3|15
1641904060000|2022-01-11 12:27:40|749544.8|748544.8|749517.9|748517.9|749556.9|748556.9|749517.9|748517.9|25
1641904070000|2022-01-11 12:27:50|749520|748520|749480.8|748480.8|749527.9|748527.9|749468.4|748468.4|24
1641904080000|2022-01-11 12:28:00|749482.3|748482.3|749494.2|748494.2|749499.8|748499.8|749480|748480|25
1641904090000|2022-01-11 12:28:10|749491.1|748491.1|749543|748543|749579.6|748579.6|749491.1|748491.1|27
1641904100000|2022-01-11 12:28:20|749537.3|748537.3|749500.5|748500.5|749541.8|748541.8|749453.9|748453.9|32
1641904110000|2022-01-11 12:28:30|749488.3|748488.3|749552|748552|749577.1|748577.1|749482.7|748482.7|33
1641904120000|2022-01-11 12:28:40|749551.9|748551.9|749511.8|748511.8|749552.4|748552.4|749507.5|748507.5|19
1641904130000|2022-01-11 12:28:50|749510.4|748510.4|749474.6|748474.6|749510.4|748510.4|749472.2|748472.2|25
1641904140000|2022-01-11 12:29:00|749475.9|748475.9|749421.3|748421.3|749490.4|748490.4|749421.3|748421.3|26
1641904150000|2022-01-11 12:29:10|749419.2|748419.2|749426.8|748426.8|749442.5|748442.5|749396.6|748396.6|31
1641904160000|2022-01-11 12:29:20|749433.9|748433.9|749387|748387|749433.9|748433.9|749364.7|748364.7|23
1641904170000|2022-01-11 12:29:30|749373.2|748373.2|749335.9|748335.9|749384.8|748384.8|749333.2|748333.2|33
1641904180000|2022-01-11 12:29:40|749337.1|748337.1|749394.3|748394.3|749400.5|748400.5|749333|748333|33
1641904190000|2022-01-11 12:29:50|749398.4|748398.4|749349.7|748349.7|749402.1|748402.1|749342.6|748342.6|28
1641904200000|2022-01-11 12:30:00|749349.3|748349.3|749352|748352|749352|748352|749340.3|748340.3|24
1641904210000|2022-01-11 12:30:10|749354|748354|749347.3|748347.3|749360.3|748360.3|749336|748336|30
1641904220000|2022-01-11 12:30:20|749365.8|748365.8|749389.7|748389.7|749403.5|748403.5|749365.8|748365.8|33
1641904230000|2022-01-11 12:30:30|749390.8|748390.8|749352.2|748352.2|749410.4|748410.4|749352.2|748352.2|25
1641904240000|2022-01-11 12:30:40|749352.4|748352.4|749352.1|748352.1|749366|748366|749345.1|748345.1|28
1641904250000|2022-01-11 12:30:50|749338.5|748338.5|749525.9|748525.9|749532.8|748532.8|749320.9|748320.9|28
1641904260000|2022-01-11 12:31:00|749521.7|748521.7|749506.4|748506.4|749522.2|748522.2|749504.7|748504.7|25
1641904270000|2022-01-11 12:31:10|749507.2|748507.2|749566.5|748566.5|749566.5|748566.5|749497|748497|33
1641904280000|2022-01-11 12:31:20|749556.8|748556.8|749565.1|748565.1|749570.9|748570.9|749544.8|748544.8|21
1641904290000|2022-01-11 12:31:30|749564.8|748564.8|749556.2|748556.2|749567.6|748567.6|749556.2|748556.2|20
1641904300000|2022-01-11 12:31:40|749556.1|748556.1|749573.1|748573.1|749573.9|748573.9|749548|748548|21
1641904310000|2022-01-11 12:31:50|749579.1|748579.1|749601.8|748601.8|749609.5|748609.5|749579.1|748579.1|26
1641904320000|2022-01-11 12:32:00|749591.2|748591.2|749514.4|748514.4|749605.2|748605.2|749514.4|748514.4|30
1641904330000|2022-01-11 12:32:10|749515.9|748515.9|749536.6|748536.6|749536.8|748536.8|749513.3|748513.3|24
1641904340000|2022-01-11 12:32:20|749538.7|748538.7|749519|748519|749546.7|748546.7|749515.2|748515.2|26
1641904350000|2022-01-11 12:32:30|749519.2|748519.2|749516.8|748516.8|749519.2|748519.2|749512.8|748512.8|25
1641904360000|2022-01-11 12:32:40|749517|748517|749475.1|748475.1|749517.5|748517.5|749467.8|748467.8|18
1641904370000|2022-01-11 12:32:50|749469|748469|749446.6|748446.6|749469|748469|749427.7|748427.7|32
1641904380000|2022-01-11 12:33:00|749445.1|748445.1|749551.9|748551.9|749564.4|748564.4|749445.1|748445.1|36
1641904390000|2022-01-11 12:33:10|749554.2|748554.2|749472|748472|749554.2|748554.2|749470.5|748470.5|26
1641904400000|2022-01-11 12:33:20|749464.7|748464.7|749465|748465|749472.8|748472.8|749412.5|748412.5|30
1641904410000|2022-01-11 12:33:30|749469.7|748469.7|749466.1|748466.1|749478.4|748478.4|749466.1|748466.1|28
1641904420000|2022-01-11 12:33:40|749466.3|748466.3|749471.9|748471.9|749476.8|748476.8|749454.8|748454.8|28
1641904430000|2022-01-11 12:33:50|749474.7|748474.7|749452.7|748452.7|749474.7|748474.7|749449.7|748449.7|20
1641904440000|2022-01-11 12:34:00|749451.8|748451.8|749375.1|748375.1|749453.3|748453.3|749370.8|748370.8|21
1641904450000|2022-01-11 12:34:10|749375.7|748375.7|749362.9|748362.9|749391.3|748391.3|749360.3|748360.3|29
1641904460000|2022-01-11 12:34:20|749363.2|748363.2|749365.1|748365.1|749368.7|748368.7|749363|748363|23
1641904470000|2022-01-11 12:34:30|749385.1|748385.1|749447.2|748447.2|749449|748449|749360.6|748360.6|18
1641904480000|2022-01-11 12:34:40|749508.4|748508.4|749444.6|748444.6|749511.8|748511.8|749444.3|748444.3|29
1641904490000|2022-01-11 12:34:50|749441.2|748441.2|749532.8|748532.8|749545.3|748545.3|749396.5|748396.5|32
1641904500000|2022-01-11 12:35:00|749533.6|748533.6|749616.9|748616.9|749616.9|748616.9|749533.6|748533.6|32
1641904510000|2022-01-11 12:35:10|749617.4|748617.4|749688.1|748688.1|749707|748707|749607.9|748607.9|31
1641904520000|2022-01-11 12:35:20|749691|748691|749665.6|748665.6|749692.3|748692.3|749662.4|748662.4|24
1641904530000|2022-01-11 12:35:30|749646.9|748646.9|749643.7|748643.7|749646.9|748646.9|749629.7|748629.7|22
1641904540000|2022-01-11 12:35:40|749645.5|748645.5|749629.4|748629.4|749672.2|748672.2|749626.5|748626.5|28
1641904550000|2022-01-11 12:35:50|749628|748628|749638.9|748638.9|749644.5|748644.5|749625.6|748625.6|22
1641904560000|2022-01-11 12:36:00|749647.6|748647.6|749663.4|748663.4|749679.5|748679.5|749623.8|748623.8|33
1641904570000|2022-01-11 12:36:10|749659.5|748659.5|749668.4|748668.4|749681.7|748681.7|749650.2|748650.2|25
1641904580000|2022-01-11 12:36:20|749643.6|748643.6|749642.2|748642.2|750165.5|748653.5|749621.5|748165.5|30
1641904590000|2022-01-11 12:36:30|749647.2|748647.2|749633.7|748633.7|749657.3|748657.3|749632|748632|29
1641904600000|2022-01-11 12:36:40|749638.7|748638.7|749636.9|748636.9|749638.7|748638.7|749619.4|748619.4|25
1641904610000|2022-01-11 12:36:50|749655.3|748655.3|749634.7|748634.7|749655.3|748655.3|749628.9|748628.9|17
1641904620000|2022-01-11 12:37:00|749638.6|748638.6|749637.2|748637.2|749661.7|748661.7|749631.3|748631.3|28
1641904630000|2022-01-11 12:37:10|749629.8|748629.8|749657.2|748657.2|749663.7|748663.7|749629.8|748629.8|33
1641904640000|2022-01-11 12:37:20|749660.8|748660.8|749655.6|748655.6|749664.6|748664.6|749652|748652|21
1641904650000|2022-01-11 12:37:30|749655.3|748655.3|749636.7|748636.7|749658.4|748658.4|749628.3|748628.3|28
1641904660000|2022-01-11 12:37:40|749634.1|748634.1|749651.9|748651.9|749657.7|748657.7|749629.2|748629.2|25
1641904670000|2022-01-11 12:37:50|749646.3|748646.3|749697.7|748697.7|749722.5|748722.5|749645.2|748645.2|28
1641904680000|2022-01-11 12:38:00|749696.4|748696.4|749569.5|748569.5|749706.4|748706.4|749525.9|748525.9|31
1641904690000|2022-01-11 12:38:10|749568.3|748568.3|749333.8|748333.8|749579.2|748579.2|749264.3|748264.3|36
1641904700000|2022-01-11 12:38:20|749350.7|748350.7|749354|748354|749379.2|748379.2|749320|748320|39
1641904710000|2022-01-11 12:38:30|749368.4|748368.4|749405.6|748405.6|749428.8|748428.8|749349.5|748349.5|32
1641904720000|2022-01-11 12:38:40|749403.4|748403.4|749120.5|748120.5|749423.4|748423.4|749081.9|748081.9|32
1641904730000|2022-01-11 12:38:50|749620.4|747620.4|749213.1|748213.1|749701|748213.9|749166.7|747620.4|35
1641904740000|2022-01-11 12:39:00|749208|748208|749164.4|748164.4|749629.8|748208.1|749092.5|747629.8|33
1641904750000|2022-01-11 12:39:10|749170.7|748170.7|749177.2|748177.2|749670.5|748177.6|749151.2|747657|30
1641904760000|2022-01-11 12:39:20|749175.7|748175.7|749180.8|748180.8|749685.7|748188.1|749159.7|747651.9|29
1641904770000|2022-01-11 12:39:30|749183.8|748183.8|749148.7|748148.7|749187.8|748187.8|749129.2|748129.2|33
1641904780000|2022-01-11 12:39:40|749140.7|748140.7|749213.9|748213.9|749240.6|748240.6|749140.4|748140.4|27
1641904790000|2022-01-11 12:39:50|749217.1|748217.1|749338.6|748338.6|749408.7|748408.7|749213|748213|33
1641904800000|2022-01-11 12:40:00|749338|748338|749323.9|748323.9|749347.4|748347.4|749316.9|748316.9|24
1641904810000|2022-01-11 12:40:10|749324.8|748324.8|749320.9|748320.9|749339.7|748339.7|749320.9|748320.9|24
1641904820000|2022-01-11 12:40:20|749320.5|748320.5|749373.5|748373.5|749374.2|748374.2|749317.9|748317.9|30
1641904830000|2022-01-11 12:40:30|749365.8|748365.8|749537.7|748537.7|749545.6|748545.6|749365.8|748365.8|29
1641904840000|2022-01-11 12:40:40|749535.2|748535.2|749511.1|748511.1|749551.6|748551.6|749499.5|748499.5|35
1641904850000|2022-01-11 12:40:50|749511.4|748511.4|749524.6|748524.6|749529.1|748529.1|749493.8|748493.8|32
1641904860000|2022-01-11 12:41:00|749528.5|748528.5|749537.7|748537.7|749560|748560|749507.5|748507.5|28
1641904870000|2022-01-11 12:41:10|749536.2|748536.2|749504.3|748504.3|749536.2|748536.2|749500.8|748500.8|21
1641904880000|2022-01-11 12:41:20|749511.1|748511.1|749520|748520|749561.4|748561.4|749509.1|748509.1|26
1641904890000|2022-01-11 12:41:30|749521.1|748521.1|749512.8|748512.8|749535.4|748535.4|749512.8|748512.8|18
1641904900000|2022-01-11 12:41:40|749513.8|748513.8|749543.4|748543.4|749551|748551|749513.8|748513.8|25
1641904910000|2022-01-11 12:41:50|749536|748536|749267.5|748267.5|749568.6|748568.6|749230.6|748230.6|32
1641904920000|2022-01-11 12:42:00|749256.8|748256.8|749292.8|748292.8|749299.9|748299.9|749253|748253|33
1641904930000|2022-01-11 12:42:10|749290|748290|749328.5|748328.5|749330.9|748330.9|749267.2|748267.2|27
1641904940000|2022-01-11 12:42:20|749338.7|748338.7|749345.8|748345.8|749365.4|748365.4|749333.1|748333.1|25
1641904950000|2022-01-11 12:42:30|749344.9|748344.9|749496|748496|749501.1|748501.1|749344.9|748344.9|35
1641904960000|2022-01-11 12:42:40|749489.4|748489.4|749510.8|748510.8|749510.8|748510.8|749489.4|748489.4|25
1641904970000|2022-01-11 12:42:50|749504|748504|749494.9|748494.9|749525.7|748525.7|749487.7|748487.7|33
1641904980000|2022-01-11 12:43:00|749494.2|748494.2|749502.7|748502.7|749504.4|748504.4|749481.2|748481.2|29
1641904990000|2022-01-11 12:43:10|749494.1|748494.1|749489.9|748489.9|749499.1|748499.1|749476.5|748476.5|22
1641905000000|2022-01-11 12:43:20|749488.4|748488.4|749512.4|748512.4|749530.5|748530.5|749487.5|748487.5|26
1641905010000|2022-01-11 12:43:30|749511.7|748511.7|749503.2|748503.2|749514.4|748514.4|749485.3|748485.3|30
1641905020000|2022-01-11 12:43:40|749500.4|748500.4|749414.1|748414.1|749508.4|748508.4|749379|748379|31
1641905030000|2022-01-11 12:43:50|749416.5|748416.5|749525.7|748525.7|749533.1|748533.1|749401.5|748401.5|33
1641905040000|2022-01-11 12:44:00|749524.5|748524.5|749380|748380|749524.5|748524.5|749380|748380|30
1641905050000|2022-01-11 12:44:10|749365.4|748365.4|749362.5|748362.5|749392.7|748392.7|749349.8|748349.8|28
1641905060000|2022-01-11 12:44:20|749367.8|748367.8|749452.8|748452.8|749453.2|748453.2|749334.3|748334.3|30
1641905070000|2022-01-11 12:44:30|749450|748450|749439.9|748439.9|749452.4|748452.4|749412.3|748412.3|34
1641905080000|2022-01-11 12:44:40|749439.4|748439.4|749453|748453|749477.5|748477.5|749439.4|748439.4|27
1641905090000|2022-01-11 12:44:50|749454.5|748454.5|749445.7|748445.7|749455|748455|749441.4|748441.4|19
1641905100000|2022-01-11 12:45:00|749438.4|748438.4|749466.1|748466.1|749468.4|748468.4|749438.4|748438.4|28
1641905110000|2022-01-11 12:45:10|749467.5|748467.5|749506.5|748506.5|749506.5|748506.5|749445.5|748445.5|24
1641905120000|2022-01-11 12:45:20|749494.5|748494.5|749523.2|748523.2|749528.9|748528.9|749490.6|748490.6|30
1641905130000|2022-01-11 12:45:30|749527.7|748527.7|749496.9|748496.9|749550.3|748550.3|749494.6|748494.6|30
1641905140000|2022-01-11 12:45:40|749499.1|748499.1|749512|748512|749543.8|748543.8|749496.8|748496.8|35
1641905150000|2022-01-11 12:45:50|749512.1|748512.1|749408.3|748408.3|749520.8|748520.8|749400.3|748400.3|34
1641905160000|2022-01-11 12:46:00|749405.6|748405.6|749380.7|748380.7|749409.8|748409.8|749374.6|748374.6|28
1641905170000|2022-01-11 12:46:10|749380.5|748380.5|749433.1|748433.1|749433.1|748433.1|749375.9|748375.9|27
1641905180000|2022-01-11 12:46:20|749426.9|748426.9|749430.9|748430.9|749431.8|748431.8|749415.2|748415.2|26
1641905190000|2022-01-11 12:46:30|749427|748427|749508.5|748508.5|749519.2|748519.2|749423.5|748423.5|32
1641905200000|2022-01-11 12:46:40|749508.8|748508.8|749544.9|748544.9|749575.5|748575.5|749508.8|748508.8|29
1641905210000|2022-01-11 12:46:50|749542.5|748542.5|749533.1|748533.1|749556.3|748556.3|749500.3|748500.3|22
1641905220000|2022-01-11 12:47:00|749532.4|748532.4|749556.3|748556.3|749571.9|748571.9|749527.9|748527.9|24
1641905230000|2022-01-11 12:47:10|749555.6|748555.6|749554.1|748554.1|749562.7|748562.7|749543.4|748543.4|29
1641905240000|2022-01-11 12:47:20|749553.7|748553.7|749555|748555|749568.6|748568.6|749553.7|748553.7|20
1641905250000|2022-01-11 12:47:30|749552.9|748552.9|749543.4|748543.4|749555|748555|749542|748542|19
1641905260000|2022-01-11 12:47:40|749543.1|748543.1|749555.3|748555.3|749562.2|748562.2|749531.7|748531.7|21
1641905270000|2022-01-11 12:47:50|749554.7|748554.7|749548.8|748548.8|749555.3|748555.3|749546.4|748546.4|14
1641905280000|2022-01-11 12:48:00|749547.4|748547.4|749549|748549|749581.4|748581.4|749547.4|748547.4|24
1641905290000|2022-01-11 12:48:10|749538|748538|749542.5|748542.5|749565.4|748565.4|749529|748529|18
1641905300000|2022-01-11 12:48:20|749546.3|748546.3|749549.9|748549.9|749570.9|748570.9|749533.6|748533.6|26
1641905310000|2022-01-11 12:48:30|749548.7|748548.7|749552.4|748552.4|749556.9|748556.9|749543|748543|20
1641905320000|2022-01-11 12:48:40|749552.5|748552.5|749570.2|748570.2|749581.1|748581.1|749551.2|748551.2|28
1641905330000|2022-01-11 12:48:50|749562.7|748562.7|749552.5|748552.5|749566|748566|749550.3|748550.3|22
1641905340000|2022-01-11 12:49:00|749551.8|748551.8|749554.4|748554.4|749562.4|748562.4|749537.5|748537.5|26
1641905350000|2022-01-11 12:49:10|749556.3|748556.3|749547.1|748547.1|749556.3|748556.3|749544.4|748544.4|24
1641905360000|2022-01-11 12:49:20|749550.2|748550.2|749564.1|748564.1|749566|748566|749545.5|748545.5|25
1641905370000|2022-01-11 12:49:30|749563.1|748563.1|749548.2|748548.2|749566.7|748566.7|749548.2|748548.2|28
1641905380000|2022-01-11 12:49:40|749551.9|748551.9|749556.4|748556.4|749564.5|748564.5|749551.3|748551.3|23
1641905390000|2022-01-11 12:49:50|749555.8|748555.8|749553.2|748553.2|749561.3|748561.3|749553.2|748553.2|23
1641905400000|2022-01-11 12:50:00|749554.1|748554.1|749661|748661|749676.5|748676.5|749553.9|748553.9|31
1641905410000|2022-01-11 12:50:10|749666|748666|749659.9|748659.9|749666|748666|749633.5|748633.5|19
1641905420000|2022-01-11 12:50:20|749658.1|748658.1|749652.3|748652.3|749664.3|748664.3|749635.8|748635.8|29
1641905430000|2022-01-11 12:50:30|749660.5|748660.5|749646.2|748646.2|749669.3|748669.3|749642.8|748642.8|25
1641905440000|2022-01-11 12:50:40|749647.7|748647.7|749665.5|748665.5|749665.5|748665.5|749615.8|748615.8|31
1641905450000|2022-01-11 12:50:50|749667.5|748667.5|749645.2|748645.2|749674|748674|749644.5|748644.5|28
1641905460000|2022-01-11 12:51:00|749658.3|748658.3|749690.3|748690.3|749692.1|748692.1|749642.9|748642.9|27
1641905470000|2022-01-11 12:51:10|749685.9|748685.9|749653.8|748653.8|749688.4|748688.4|749653.7|748653.7|25
1641905480000|2022-01-11 12:51:20|749650.2|748650.2|749666.2|748666.2|749676.9|748676.9|749643.1|748643.1|30
1641905490000|2022-01-11 12:51:30|749667.5|748667.5|749748.8|748748.8|749748.8|748748.8|749665.6|748665.6|26
1641905500000|2022-01-11 12:51:40|749767.8|748767.8|749731.7|748731.7|749769.7|748769.7|749727.1|748727.1|33
1641905510000|2022-01-11 12:51:50|749745.6|748745.6|749749.3|748749.3|749760.9|748760.9|749740.1|748740.1|32
1641905520000|2022-01-11 12:52:00|749752.9|748752.9|749725.2|748725.2|749752.9|748752.9|749724.2|748724.2|29
1641905530000|2022-01-11 12:52:10|749717.7|748717.7|749776|748776|749782|748782|749717.7|748717.7|33
1641905540000|2022-01-11 12:52:20|749773.3|748773.3|749871.4|748871.4|749894.5|748894.5|749761.6|748761.6|35
1641905550000|2022-01-11 12:52:30|749859.1|748859.1|749898.3|748898.3|749922.8|748922.8|749859.1|748859.1|29
1641905560000|2022-01-11 12:52:40|749905.4|748905.4|749871.5|748871.5|749941.9|748941.9|749858.5|748858.5|34
1641905570000|2022-01-11 12:52:50|749866.3|748866.3|749910.9|748910.9|749911.8|748911.8|749856.9|748856.9|34
1641905580000|2022-01-11 12:53:00|749925.4|748925.4|749921.1|748921.1|749958.5|748958.5|749907.1|748907.1|33
1641905590000|2022-01-11 12:53:10|749912.3|748912.3|749932.3|748932.3|749938|748938|749911.8|748911.8|32
1641905600000|2022-01-11 12:53:20|749932.5|748932.5|749868.3|748868.3|749932.5|748932.5|749862.1|748862.1|30
1641905610000|2022-01-11 12:53:30|749873|748873|749858.8|748858.8|749873|748873|749853.3|748853.3|30
1641905620000|2022-01-11 12:53:40|749859|748859|749745.5|748745.5|749860.7|748860.7|749745.5|748745.5|26
1641905630000|2022-01-11 12:53:50|749749.6|748749.6|749856|748856|749856|748856|749748.4|748748.4|31
1641905640000|2022-01-11 12:54:00|749858|748858|749847.6|748847.6|749858.8|748858.8|749840.8|748840.8|26
1641905650000|2022-01-11 12:54:10|749839.1|748839.1|749873.3|748873.3|749881.9|748881.9|749823|748823|28
1641905660000|2022-01-11 12:54:20|749870.6|748870.6|749874|748874|749883.9|748883.9|749860.4|748860.4|25
1641905670000|2022-01-11 12:54:30|749879.3|748879.3|749916.9|748916.9|749919.8|748919.8|749877.5|748877.5|27
1641905680000|2022-01-11 12:54:40|749916.2|748916.2|749889.4|748889.4|749916.2|748916.2|749880.7|748880.7|20
1641905690000|2022-01-11 12:54:50|749886.8|748886.8|749890.8|748890.8|749895.6|748895.6|749883.2|748883.2|18
1641905700000|2022-01-11 12:55:00|749889.6|748889.6|749864.8|748864.8|749897.1|748897.1|749862.3|748862.3|24
1641905710000|2022-01-11 12:55:10|749867.9|748867.9|749867.1|748867.1|749872.6|748872.6|749860.7|748860.7|29
1641905720000|2022-01-11 12:55:20|749866|748866|749825.2|748825.2|749886.8|748886.8|749822.4|748822.4|32
1641905730000|2022-01-11 12:55:30|749822.3|748822.3|749845.8|748845.8|749853.2|748853.2|749814.2|748814.2|31
1641905740000|2022-01-11 12:55:40|749841.9|748841.9|749816.3|748816.3|749847.1|748847.1|749812|748812|26
1641905750000|2022-01-11 12:55:50|749812.5|748812.5|749817.7|748817.7|749830.4|748830.4|749809.8|748809.8|14
1641905760000|2022-01-11 12:56:00|749816.6|748816.6|749829.8|748829.8|749851.6|748851.6|749816.6|748816.6|21
1641905770000|2022-01-11 12:56:10|749828.5|748828.5|749826.4|748826.4|749833.1|748833.1|749819.4|748819.4|18
1641905780000|2022-01-11 12:56:20|749828.3|748828.3|749818.6|748818.6|749828.3|748828.3|749809.9|748809.9|21
1641905790000|2022-01-11 12:56:30|749816|748816|749822.4|748822.4|749827.8|748827.8|749815.4|748815.4|24
1641905800000|2022-01-11 12:56:40|749828.3|748828.3|749822.4|748822.4|749836|748836|749820.8|748820.8|22
1641905810000|2022-01-11 12:56:50|749826.5|748826.5|749820.9|748820.9|749831.7|748831.7|749820.9|748820.9|9
1641905820000|2022-01-11 12:57:00|749821.3|748821.3|749846.9|748846.9|749860.8|748860.8|749820.8|748820.8|26
1641905830000|2022-01-11 12:57:10|749849.4|748849.4|749840.4|748840.4|749853.4|748853.4|749828.2|748828.2|30
1641905840000|2022-01-11 12:57:20|749833.3|748833.3|749835|748835|749858.7|748858.7|749833.3|748833.3|29
1641905850000|2022-01-11 12:57:30|749846.4|748846.4|749835.9|748835.9|749856.3|748856.3|749827.5|748827.5|30
1641905860000|2022-01-11 12:57:40|749890.8|748890.8|749862.1|748862.1|749890.8|748890.8|749860.5|748860.5|24
1641905870000|2022-01-11 12:57:50|749865.4|748865.4|749883.2|748883.2|749885.9|748885.9|749862.8|748862.8|23
1641905880000|2022-01-11 12:58:00|749889.6|748889.6|749889.5|748889.5|749909|748909|749875.9|748875.9|25
1641905890000|2022-01-11 12:58:10|749897|748897|749898|748898|749907.2|748907.2|749885.9|748885.9|24
1641905900000|2022-01-11 12:58:20|749892.4|748892.4|749905.1|748905.1|749914.1|748914.1|749882.6|748882.6|27
1641905910000|2022-01-11 12:58:30|749904.6|748904.6|749938.6|748938.6|749945.1|748945.1|749900.4|748900.4|32
1641905920000|2022-01-11 12:58:40|749938.3|748938.3|749870.7|748870.7|749953.1|748953.1|749870.7|748870.7|30
1641905930000|2022-01-11 12:58:50|749872.9|748872.9|749879.4|748879.4|749880.3|748880.3|749854.6|748854.6|28
1641905940000|2022-01-11 12:59:00|749878.2|748878.2|749826.1|748826.1|749878.2|748878.2|749815.8|748815.8|32
1641905950000|2022-01-11 12:59:10|749827.4|748827.4|749829.3|748829.3|749867.5|748867.5|749827.2|748827.2|34
1641905960000|2022-01-11 12:59:20|749827.7|748827.7|749867.2|748867.2|749874.9|748874.9|749824.4|748824.4|33
1641905970000|2022-01-11 12:59:30|749871.2|748871.2|749844.1|748844.1|749882|748882|749803.7|748803.7|31
1641905980000|2022-01-11 12:59:40|749843.9|748843.9|749845.9|748845.9|749851.5|748851.5|749842.3|748842.3|29
1641905990000|2022-01-11 12:59:50|749844.2|748844.2|749825.8|748825.8|749844.7|748844.7|749815.4|748815.4|33
1641906000000|2022-01-11 13:00:00|749827.3|748827.3|749832.4|748832.4|749832.8|748832.8|749816.5|748816.5|33
1641906010000|2022-01-11 13:00:10|749825.7|748825.7|749833.3|748833.3|749834.2|748834.2|749812|748812|31
1641906020000|2022-01-11 13:00:20|749830.3|748830.3|749669.5|748669.5|749831.6|748831.6|749637.5|748637.5|31
1641906030000|2022-01-11 13:00:30|749669.9|748669.9|749594.2|748594.2|749676.9|748676.9|749480.5|748480.5|32
1641906040000|2022-01-11 13:00:40|749581.1|748581.1|749379.3|748379.3|749613.5|748613.5|749371.2|748371.2|31
1641906050000|2022-01-11 13:00:50|749377.3|748377.3|749304.7|748304.7|749377.3|748377.3|749279|748279|35
1641906060000|2022-01-11 13:01:00|749305.4|748305.4|749358.7|748358.7|749820.1|748407.1|749305.4|747803.3|39
1641906070000|2022-01-11 13:01:10|749365|748365|749409|748409|749431.7|748431.7|749365|748365|33
1641906080000|2022-01-11 13:01:20|749411.5|748411.5|749381.2|748381.2|749418.7|748418.7|749354.1|748354.1|34
1641906090000|2022-01-11 13:01:30|749390|748390|749378.4|748378.4|749390|748390|749367.2|748367.2|28
1641906100000|2022-01-11 13:01:40|749378.7|748378.7|749367.8|748367.8|749409.6|748409.6|749362.4|748362.4|34
1641906110000|2022-01-11 13:01:50|749378.3|748378.3|749362.1|748362.1|749383|748383|749358.8|748358.8|28
1641906120000|2022-01-11 13:02:00|749362.6|748362.6|749338.1|748338.1|749370.3|748370.3|749336.2|748336.2|31
1641906130000|2022-01-11 13:02:10|749338.3|748338.3|749321.1|748321.1|749338.3|748338.3|749313.7|748313.7|23
1641906140000|2022-01-11 13:02:20|749320.4|748320.4|749311.9|748311.9|749320.4|748320.4|749304.6|748304.6|24
1641906150000|2022-01-11 13:02:30|749312.1|748312.1|749325.8|748325.8|749366.7|748366.7|749297.7|748297.7|26
1641906160000|2022-01-11 13:02:40|749327.6|748327.6|749372|748372|749387.3|748387.3|749327.2|748327.2|22
1641906170000|2022-01-11 13:02:50|749352.7|748352.7|749278.1|748278.1|749352.7|748352.7|749278.1|748278.1|30
1641906180000|2022-01-11 13:03:00|749277.5|748277.5|749129.7|748129.7|749277.5|748277.5|749129.7|748129.7|27
1641906190000|2022-01-11 13:03:10|749126.9|748126.9|749109.1|748109.1|749135.2|748135.2|749106.6|748106.6|24
1641906200000|2022-01-11 13:03:20|749110.9|748110.9|749112.2|748112.2|749114.5|748114.5|749100|748100|23
1641906210000|2022-01-11 13:03:30|749113|748113|749166.8|748166.8|749183|748183|749110.3|748110.3|19
1641906220000|2022-01-11 13:03:40|749167|748167|749229.5|748229.5|749243.7|748243.7|749157.7|748157.7|23
1641906230000|2022-01-11 13:03:50|749244.7|748244.7|749284.1|748284.1|749284.1|748284.1|749240.8|748240.8|22
1641906240000|2022-01-11 13:04:00|749288.5|748288.5|749227.1|748227.1|749298.2|748298.2|749216.8|748216.8|30
1641906250000|2022-01-11 13:04:10|749242.7|748242.7|749231|748231|749245.6|748245.6|749216.2|748216.2|22
1641906260000|2022-01-11 13:04:20|749230.8|748230.8|749159.4|748159.4|749231|748231|749148.2|748148.2|24
1641906270000|2022-01-11 13:04:30|749163.3|748163.3|749134.8|748134.8|749164.6|748164.6|749130.2|748130.2|22
1641906280000|2022-01-11 13:04:40|749129.1|748129.1|749142.1|748142.1|749145|748145|749126.3|748126.3|21
1641906290000|2022-01-11 13:04:50|749142.3|748142.3|749107.6|748107.6|749147.7|748147.7|749097.5|748097.5|24
1641906300000|2022-01-11 13:05:00|749107.4|748107.4|749093.7|748093.7|749134.2|748134.2|749093.7|748093.7|28
1641906310000|2022-01-11 13:05:10|749088.9|748088.9|749089.7|748089.7|749097.1|748097.1|749088|748088|27
1641906320000|2022-01-11 13:05:20|749093|748093|749088.7|748088.7|749097.5|748097.5|749084.6|748084.6|26
1641906330000|2022-01-11 13:05:30|749093.6|748093.6|749138.5|748138.5|749140.4|748140.4|749093.6|748093.6|28
1641906340000|2022-01-11 13:05:40|749139.4|748139.4|749118.1|748118.1|749139.4|748139.4|749118.1|748118.1|23
1641906350000|2022-01-11 13:05:50|749131.2|748131.2|749151.4|748151.4|749151.4|748151.4|749124.9|748124.9|20
1641906360000|2022-01-11 13:06:00|749150.6|748150.6|749149.9|748149.9|749151.7|748151.7|749146.8|748146.8|23
1641906370000|2022-01-11 13:06:10|749150|748150|749194.1|748194.1|749194.1|748194.1|749128.8|748128.8|28
1641906380000|2022-01-11 13:06:20|749196.9|748196.9|749152.8|748152.8|749200.2|748200.2|749152.8|748152.8|30
1641906390000|2022-01-11 13:06:30|749154.6|748154.6|749161|748161|749171.5|748171.5|749141.1|748141.1|30
1641906400000|2022-01-11 13:06:40|749162.3|748162.3|749153.2|748153.2|749186.6|748186.6|749136.1|748136.1|32
1641906410000|2022-01-11 13:06:50|749152|748152|749139.8|748139.8|749152|748152|749121|748121|20
1641906420000|2022-01-11 13:07:00|749140|748140|749144.4|748144.4|749145.2|748145.2|749138.8|748138.8|13
1641906430000|2022-01-11 13:07:10|749144.8|748144.8|749154.7|748154.7|749156.3|748156.3|749132.3|748132.3|16
1641906440000|2022-01-11 13:07:20|749154.5|748154.5|749153|748153|749154.9|748154.9|749135.4|748135.4|24
1641906450000|2022-01-11 13:07:30|749152.5|748152.5|749151.9|748151.9|749154|748154|749141.5|748141.5|17
1641906460000|2022-01-11 13:07:40|749151.2|748151.2|749091.2|748091.2|749157.4|748157.4|749086.8|748086.8|28
1641906470000|2022-01-11 13:07:50|749092.4|748092.4|749089.2|748089.2|749093|748093|749088.9|748088.9|16
1641906480000|2022-01-11 13:08:00|749088.9|748088.9|749088.5|748088.5|749089.4|748089.4|749088.2|748088.2|18
1641906490000|2022-01-11 13:08:10|749088.4|748088.4|749140.5|748140.5|749140.5|748140.5|749068|748068|21
1641906500000|2022-01-11 13:08:20|749138.5|748138.5|749138.6|748138.6|749139.2|748139.2|749127.8|748127.8|15
1641906510000|2022-01-11 13:08:30|749138.1|748138.1|749176.3|748176.3|749186.6|748186.6|749138.1|748138.1|24
1641906520000|2022-01-11 13:08:40|749176.7|748176.7|749167.1|748167.1|749176.8|748176.8|749135.9|748135.9|26
1641906530000|2022-01-11 13:08:50|749175.5|748175.5|749207.8|748207.8|749208.2|748208.2|749175.5|748175.5|20
1641906540000|2022-01-11 13:09:00|749208.2|748208.2|749210|748210|749210|748210|749177.4|748177.4|27
1641906550000|2022-01-11 13:09:10|749220|748220|749266.7|748266.7|749266.7|748266.7|749216.3|748216.3|24
1641906560000|2022-01-11 13:09:20|749263.4|748263.4|749250.9|748250.9|749263.7|748263.7|749249.7|748249.7|14
1641906570000|2022-01-11 13:09:30|749246.3|748246.3|749200.2|748200.2|749251.7|748251.7|749197.7|748197.7|22
1641906580000|2022-01-11 13:09:40|749200.9|748200.9|749206.6|748206.6|749210.2|748210.2|749200.3|748200.3|23
1641906590000|2022-01-11 13:09:50|749221.9|748221.9|749212.8|748212.8|749226.2|748226.2|749203.7|748203.7|21
1641906600000|2022-01-11 13:10:00|749215.9|748215.9|749221.1|748221.1|749227.1|748227.1|749206|748206|28
1641906610000|2022-01-11 13:10:10|749225.8|748225.8|749224.6|748224.6|749238.8|748238.8|749222.4|748222.4|26
1641906620000|2022-01-11 13:10:20|749226.8|748226.8|749193.8|748193.8|749227|748227|749192.5|748192.5|30
1641906630000|2022-01-11 13:10:30|749194.3|748194.3|749189.2|748189.2|749199.1|748199.1|749181.6|748181.6|19
1641906640000|2022-01-11 13:10:40|749186.8|748186.8|749192.8|748192.8|749200.2|748200.2|749184.6|748184.6|23
1641906650000|2022-01-11 13:10:50|749191.9|748191.9|749176.3|748176.3|749192.9|748192.9|749175.3|748175.3|17
1641906660000|2022-01-11 13:11:00|749175.6|748175.6|749156.9|748156.9|749177.2|748177.2|749127.1|748127.1|27
1641906670000|2022-01-11 13:11:10|749155.8|748155.8|749199.2|748199.2|749205.3|748205.3|749154.2|748154.2|27
1641906680000|2022-01-11 13:11:20|749200.7|748200.7|749197.8|748197.8|749209.8|748209.8|749194.6|748194.6|22
1641906690000|2022-01-11 13:11:30|749195.1|748195.1|749184.8|748184.8|749196.4|748196.4|749181.3|748181.3|20
1641906700000|2022-01-11 13:11:40|749186|748186|749184.1|748184.1|749192.4|748192.4|749183.9|748183.9|17
1641906710000|2022-01-11 13:11:50|749185.7|748185.7|749185.1|748185.1|749186.7|748186.7|749183.3|748183.3|10
1641906720000|2022-01-11 13:12:00|749185.8|748185.8|749184.3|748184.3|749189.1|748189.1|749180.8|748180.8|14
1641906730000|2022-01-11 13:12:10|749183.2|748183.2|749187.8|748187.8|749187.8|748187.8|749182.3|748182.3|17
1641906740000|2022-01-11 13:12:20|749187.4|748187.4|749174.1|748174.1|749189.3|748189.3|749170.8|748170.8|22
1641906750000|2022-01-11 13:12:30|749173.4|748173.4|749151|748151|749177|748177|749149.2|748149.2|23
1641906760000|2022-01-11 13:12:40|749152.3|748152.3|749179|748179|749181.6|748181.6|749151.2|748151.2|20
1641906770000|2022-01-11 13:12:50|749185.6|748185.6|749184.9|748184.9|749204.8|748204.8|749181.7|748181.7|31
1641906780000|2022-01-11 13:13:00|749195.9|748195.9|749165.3|748165.3|749196.8|748196.8|749164.8|748164.8|19
1641906790000|2022-01-11 13:13:10|749165.1|748165.1|749150.6|748150.6|749169.6|748169.6|749146.6|748146.6|23
1641906800000|2022-01-11 13:13:20|749147.5|748147.5|749150.9|748150.9|749160.4|748160.4|749147.5|748147.5|24
1641906810000|2022-01-11 13:13:30|749151.1|748151.1|749150.9|748150.9|749151.6|748151.6|749146.3|748146.3|13
1641906820000|2022-01-11 13:13:40|749149.5|748149.5|749182.3|748182.3|749193.8|748193.8|749149.5|748149.5|21
1641906830000|2022-01-11 13:13:50|749184.9|748184.9|749202.5|748202.5|749207.3|748207.3|749180.4|748180.4|26
1641906840000|2022-01-11 13:14:00|749198.2|748198.2|749173.9|748173.9|749199.1|748199.1|749172.3|748172.3|22
1641906850000|2022-01-11 13:14:10|749171.5|748171.5|749181.4|748181.4|749181.4|748181.4|749171.5|748171.5|18
1641906860000|2022-01-11 13:14:20|749181.2|748181.2|749193.1|748193.1|749207.5|748207.5|749180.3|748180.3|26
1641906870000|2022-01-11 13:14:30|749192.5|748192.5|749178.9|748178.9|749195.8|748195.8|749178.7|748178.7|24
1641906880000|2022-01-11 13:14:40|749179.8|748179.8|749192.9|748192.9|749196|748196|749179.5|748179.5|16
1641906890000|2022-01-11 13:14:50|749193|748193|749162|748162|749199.4|748199.4|749159.2|748159.2|20
1641906900000|2022-01-11 13:15:00|749153.7|748153.7|749174.8|748174.8|749175.6|748175.6|749153.7|748153.7|19
1641906910000|2022-01-11 13:15:10|749159.5|748159.5|749173.9|748173.9|749175.2|748175.2|749150.2|748150.2|21
1641906920000|2022-01-11 13:15:20|749178.9|748178.9|749178.7|748178.7|749188.9|748188.9|749166.4|748166.4|30
1641906930000|2022-01-11 13:15:30|749192.5|748192.5|749187.4|748187.4|749203.2|748203.2|749185.7|748185.7|30
1641906940000|2022-01-11 13:15:40|749187|748187|749195.4|748195.4|749196.4|748196.4|749182.3|748182.3|26
1641906950000|2022-01-11 13:15:50|749197.1|748197.1|749193.4|748193.4|749198.1|748198.1|749189.2|748189.2|19
1641906960000|2022-01-11 13:16:00|749197.8|748197.8|749280|748280|749287.1|748287.1|749188.8|748188.8|34
1641906970000|2022-01-11 13:16:10|749278.2|748278.2|749302.2|748302.2|749309.2|748309.2|749276.9|748276.9|30
1641906980000|2022-01-11 13:16:20|749303.5|748303.5|749323.9|748323.9|749323.9|748323.9|749291.1|748291.1|27
1641906990000|2022-01-11 13:16:30|749320|748320|749324.9|748324.9|749327.4|748327.4|749312.5|748312.5|21
1641907000000|2022-01-11 13:16:40|749325.8|748325.8|749314.7|748314.7|749325.8|748325.8|749314.2|748314.2|24
1641907010000|2022-01-11 13:16:50|749314.9|748314.9|749315.4|748315.4|749322.8|748322.8|749309.4|748309.4|17
1641907020000|2022-01-11 13:17:00|749315.9|748315.9|749312.5|748312.5|749315.9|748315.9|749309.6|748309.6|18
1641907030000|2022-01-11 13:17:10|749312.1|748312.1|749331.6|748331.6|749336.5|748336.5|749307.8|748307.8|19
1641907040000|2022-01-11 13:17:20|749336.9|748336.9|749341.3|748341.3|749348.7|748348.7|749330.6|748330.6|21
1641907050000|2022-01-11 13:17:30|749339.9|748339.9|749346.8|748346.8|749346.8|748346.8|749339.5|748339.5|24
1641907060000|2022-01-11 13:17:40|749347.2|748347.2|749382.6|748382.6|749386.6|748386.6|749345.1|748345.1|18
1641907070000|2022-01-11 13:17:50|749383|748383|749379.2|748379.2|749383|748383|749374.2|748374.2|17
1641907080000|2022-01-11 13:18:00|749379.5|748379.5|749347.8|748347.8|749379.5|748379.5|749340.4|748340.4|27
1641907090000|2022-01-11 13:18:10|749343.1|748343.1|749347.2|748347.2|749352.5|748352.5|749341.1|748341.1|27
1641907100000|2022-01-11 13:18:20|749346.9|748346.9|749329.8|748329.8|749347|748347|749327.3|748327.3|11
1641907110000|2022-01-11 13:18:30|749331.3|748331.3|749341.5|748341.5|749343|748343|749329.6|748329.6|16
1641907120000|2022-01-11 13:18:40|749341.7|748341.7|749325.3|748325.3|749346.5|748346.5|749325.3|748325.3|15
1641907130000|2022-01-11 13:18:50|749321.2|748321.2|749332.1|748332.1|749336.7|748336.7|749321|748321|12
1641907140000|2022-01-11 13:19:00|749330.6|748330.6|749350.4|748350.4|749351.5|748351.5|749330.6|748330.6|12
1641907150000|2022-01-11 13:19:10|749343.9|748343.9|749362.2|748362.2|749368.6|748368.6|749343.9|748343.9|24
1641907160000|2022-01-11 13:19:20|749363|748363|749367|748367|749368.2|748368.2|749358.5|748358.5|18
1641907170000|2022-01-11 13:19:30|749365.6|748365.6|749354.5|748354.5|749371.4|748371.4|749354.5|748354.5|18
1641907180000|2022-01-11 13:19:40|749360|748360|749351.9|748351.9|749360.2|748360.2|749339.6|748339.6|17
1641907190000|2022-01-11 13:19:50|749351.4|748351.4|749280.9|748280.9|749351.4|748351.4|749280.9|748280.9|30
1641907200000|2022-01-11 13:20:00|749273.6|748273.6|749302|748302|749302|748302|749273.6|748273.6|26
1641907210000|2022-01-11 13:20:10|749290|748290|749293.3|748293.3|749298.2|748298.2|749276.5|748276.5|19
1641907220000|2022-01-11 13:20:20|749292.3|748292.3|749277|748277|749292.3|748292.3|749256.6|748256.6|30
1641907230000|2022-01-11 13:20:30|749286.5|748286.5|749254.7|748254.7|749311|748311|749245.5|748245.5|26
1641907240000|2022-01-11 13:20:40|749248.8|748248.8|749259.3|748259.3|749299.5|748299.5|749247.6|748247.6|22
1641907250000|2022-01-11 13:20:50|749251.3|748251.3|749247.6|748247.6|749259.1|748259.1|749235.8|748235.8|29
1641907260000|2022-01-11 13:21:00|749248.4|748248.4|749301.1|748301.1|749326.2|748326.2|749247.2|748247.2|27
1641907270000|2022-01-11 13:21:10|749348|748348|749373.1|748373.1|749374.5|748374.5|749340.2|748340.2|22
1641907280000|2022-01-11 13:21:20|749372.9|748372.9|749365.4|748365.4|749376.3|748376.3|749363.4|748363.4|17
1641907290000|2022-01-11 13:21:30|749367.6|748367.6|749388.9|748388.9|749421.6|748421.6|749367.6|748367.6|31
1641907300000|2022-01-11 13:21:40|749395.8|748395.8|749389.8|748389.8|749408.3|748408.3|749387|748387|21
1641907310000|2022-01-11 13:21:50|749378.8|748378.8|749394.7|748394.7|749397.7|748397.7|749378.8|748378.8|27
1641907320000|2022-01-11 13:22:00|749389.5|748389.5|749390|748390|749399.8|748399.8|749384.7|748384.7|20
1641907330000|2022-01-11 13:22:10|749389.4|748389.4|749407.4|748407.4|749421|748421|749371.8|748371.8|21
1641907340000|2022-01-11 13:22:20|749417.2|748417.2|749425.1|748425.1|749435|748435|749409.8|748409.8|24
1641907350000|2022-01-11 13:22:30|749422.5|748422.5|749428.2|748428.2|749433.8|748433.8|749415.5|748415.5|18
1641907360000|2022-01-11 13:22:40|749437.3|748437.3|749415.5|748415.5|749437.3|748437.3|749414.1|748414.1|20
1641907370000|2022-01-11 13:22:50|749383.9|748383.9|749395.2|748395.2|749400.6|748400.6|749383.9|748383.9|24
1641907380000|2022-01-11 13:23:00|749399.2|748399.2|749422.1|748422.1|749430.5|748430.5|749399.2|748399.2|25
1641907390000|2022-01-11 13:23:10|749430.1|748430.1|749387.3|748387.3|749432.2|748432.2|749386.4|748386.4|20
1641907400000|2022-01-11 13:23:20|749391.8|748391.8|749418.7|748418.7|749423.5|748423.5|749391.1|748391.1|22
1641907410000|2022-01-11 13:23:30|749418.9|748418.9|749381.9|748381.9|749421.8|748421.8|749370.6|748370.6|17
1641907420000|2022-01-11 13:23:40|749382.6|748382.6|749370.8|748370.8|749383.5|748383.5|749359.7|748359.7|17
1641907430000|2022-01-11 13:23:50|749368.9|748368.9|749356.8|748356.8|749370.3|748370.3|749337.3|748337.3|25
1641907440000|2022-01-11 13:24:00|749353|748353|749344.6|748344.6|749354.2|748354.2|749291.4|748291.4|33
1641907450000|2022-01-11 13:24:10|749324.9|748324.9|749336.4|748336.4|749343.1|748343.1|749324.9|748324.9|26
1641907460000|2022-01-11 13:24:20|749336.1|748336.1|749333.7|748333.7|749353.5|748353.5|749322.9|748322.9|26
1641907470000|2022-01-11 13:24:30|749339.8|748339.8|749366.2|748366.2|749370|748370|749335.5|748335.5|28
1641907480000|2022-01-11 13:24:40|749368.7|748368.7|749374.3|748374.3|749375.7|748375.7|749359.3|748359.3|19
1641907490000|2022-01-11 13:24:50|749364.4|748364.4|749399.1|748399.1|749399.4|748399.4|749364.4|748364.4|27
1641907500000|2022-01-11 13:25:00|749398.3|748398.3|749406.1|748406.1|749420.1|748420.1|749398.3|748398.3|22
1641907510000|2022-01-11 13:25:10|749409.6|748409.6|749420.2|748420.2|749426.4|748426.4|749406.1|748406.1|22
1641907520000|2022-01-11 13:25:20|749444.6|748444.6|749455.3|748455.3|749457|748457|749444.3|748444.3|26
1641907530000|2022-01-11 13:25:30|749453.3|748453.3|749455|748455|749455.6|748455.6|749451.7|748451.7|12
1641907540000|2022-01-11 13:25:40|749452.8|748452.8|749484.8|748484.8|749488.4|748488.4|749452.8|748452.8|17
1641907550000|2022-01-11 13:25:50|749492|748492|749523|748523|749525.6|748525.6|749482.8|748482.8|17
1641907560000|2022-01-11 13:26:00|749526|748526|749482.1|748482.1|749526|748526|749468.5|748468.5|22
1641907570000|2022-01-11 13:26:10|749481.9|748481.9|749487.6|748487.6|749492.3|748492.3|749480.4|748480.4|19
1641907580000|2022-01-11 13:26:20|749493.6|748493.6|749497.1|748497.1|749497.8|748497.8|749493.6|748493.6|11
1641907590000|2022-01-11 13:26:30|749478.4|748478.4|749513.3|748513.3|749528.3|748528.3|749478.4|748478.4|17
1641907600000|2022-01-11 13:26:40|749523|748523|749520.7|748520.7|749523.6|748523.6|749512.6|748512.6|21
1641907610000|2022-01-11 13:26:50|749521.8|748521.8|749537.6|748537.6|749541.7|748541.7|749520.4|748520.4|16
1641907620000|2022-01-11 13:27:00|749535.3|748535.3|749418.9|748418.9|749535.7|748535.7|749415.5|748415.5|25
1641907630000|2022-01-11 13:27:10|749418|748418|749385.3|748385.3|749431.9|748431.9|749385.3|748385.3|20
1641907640000|2022-01-11 13:27:20|749383.5|748383.5|749362|748362|749399.4|748399.4|749354.2|748354.2|27
1641907650000|2022-01-11 13:27:30|749349.3|748349.3|749300.8|748300.8|749355.2|748355.2|749268.7|748268.7|35
1641907660000|2022-01-11 13:27:40|749296.8|748296.8|749327.2|748327.2|749336|748336|749292.4|748292.4|28
1641907670000|2022-01-11 13:27:50|749333.1|748333.1|749323.4|748323.4|749333.1|748333.1|749318.4|748318.4|24
1641907680000|2022-01-11 13:28:00|749327.1|748327.1|749360.2|748360.2|749360.2|748360.2|749318.8|748318.8|18
1641907690000|2022-01-11 13:28:10|749348.4|748348.4|749340|748340|749364.2|748364.2|749321.8|748321.8|25
1641907700000|2022-01-11 13:28:20|749339.9|748339.9|749378.8|748378.8|749399.4|748399.4|749339.9|748339.9|29
1641907710000|2022-01-11 13:28:30|749368.7|748368.7|749408.6|748408.6|749414.1|748414.1|749368.7|748368.7|27
1641907720000|2022-01-11 13:28:40|749407|748407|749415.6|748415.6|749423.4|748423.4|749406.8|748406.8|22
1641907730000|2022-01-11 13:28:50|749415.5|748415.5|749409.5|748409.5|749415.5|748415.5|749407.8|748407.8|15
1641907740000|2022-01-11 13:29:00|749407.6|748407.6|749413.7|748413.7|749415.9|748415.9|749406.3|748406.3|9
1641907750000|2022-01-11 13:29:10|749416.7|748416.7|749409.5|748409.5|749416.7|748416.7|749405.6|748405.6|15
1641907760000|2022-01-11 13:29:20|749407.2|748407.2|749465.7|748465.7|749501.7|748501.7|749404.4|748404.4|27
1641907770000|2022-01-11 13:29:30|749466.9|748466.9|749442.8|748442.8|749480.5|748480.5|749442.8|748442.8|26
1641907780000|2022-01-11 13:29:40|749446.4|748446.4|749491.2|748491.2|749491.2|748491.2|749427.4|748427.4|25
1641907790000|2022-01-11 13:29:50|749484.8|748484.8|749470.4|748470.4|749492.6|748492.6|749462.5|748462.5|21
1641907800000|2022-01-11 13:30:00|749468.2|748468.2|749474.4|748474.4|749495.9|748495.9|749453.1|748453.1|38
1641907810000|2022-01-11 13:30:10|749475|748475|749495.2|748495.2|749499|748499|749475|748475|22
1641907820000|2022-01-11 13:30:20|749496.4|748496.4|749555.9|748555.9|749555.9|748555.9|749493.7|748493.7|28
1641907830000|2022-01-11 13:30:30|749554.3|748554.3|749631.1|748631.1|749712|748712|749554.3|748554.3|36
1641907840000|2022-01-11 13:30:40|749640.8|748640.8|749634.6|748634.6|749651|748651|749633|748633|34
1641907850000|2022-01-11 13:30:50|749625.6|748625.6|749634.4|748634.4|749637.7|748637.7|749625.6|748625.6|21
1641907860000|2022-01-11 13:31:00|749634.2|748634.2|749657.8|748657.8|749665|748665|749574.8|748574.8|32
1641907870000|2022-01-11 13:31:10|749659.6|748659.6|749650.4|748650.4|749716.6|748716.6|749643.5|748643.5|33
1641907880000|2022-01-11 13:31:20|749653.9|748653.9|749635.1|748635.1|749716.2|748716.2|749635.1|748635.1|28
1641907890000|2022-01-11 13:31:30|749637|748637|749667.9|748667.9|749680.2|748680.2|749637|748637|19
1641907900000|2022-01-11 13:31:40|749666.2|748666.2|749676.1|748676.1|749679.1|748679.1|749666.2|748666.2|15
1641907910000|2022-01-11 13:31:50|749675.4|748675.4|749670.5|748670.5|749676.6|748676.6|749670.5|748670.5|11
1641907920000|2022-01-11 13:32:00|749691.9|748691.9|749674.9|748674.9|749694.2|748694.2|749670.6|748670.6|25
1641907930000|2022-01-11 13:32:10|749679.6|748679.6|749352.2|748352.2|749686.3|748686.3|749339.8|748339.8|23
1641907940000|2022-01-11 13:32:20|749344.7|748344.7|749336.4|748336.4|749344.7|748344.7|749304.1|748304.1|32
1641907950000|2022-01-11 13:32:30|749320|748320|749350.1|748350.1|749427.3|748427.3|749320|748320|32
1641907960000|2022-01-11 13:32:40|749335.7|748335.7|749363.4|748363.4|749369.2|748369.2|749335.7|748335.7|31
1641907970000|2022-01-11 13:32:50|749364.7|748364.7|749372.9|748372.9|749384.6|748384.6|749353.7|748353.7|24
1641907980000|2022-01-11 13:33:00|749370.7|748370.7|749368.5|748368.5|749378.3|748378.3|749348.2|748348.2|22
1641907990000|2022-01-11 13:33:10|749351.4|748351.4|749375.1|748375.1|749376.6|748376.6|749351.4|748351.4|15
1641908000000|2022-01-11 13:33:20|749376.9|748376.9|749370.3|748370.3|749377.8|748377.8|749364.3|748364.3|18
1641908010000|2022-01-11 13:33:30|749374.8|748374.8|749364.1|748364.1|749374.9|748374.9|749358.6|748358.6|18
1641908020000|2022-01-11 13:33:40|749365|748365|749350.8|748350.8|749368.8|748368.8|749344.4|748344.4|17
1641908030000|2022-01-11 13:33:50|749351.4|748351.4|749353.2|748353.2|749354.2|748354.2|749348.7|748348.7|14
1641908040000|2022-01-11 13:34:00|749355.3|748355.3|749272.3|748272.3|749355.3|748355.3|749269|748269|21
1641908050000|2022-01-11 13:34:10|749275.1|748275.1|749276.8|748276.8|749276.8|748276.8|749271|748271|21
1641908060000|2022-01-11 13:34:20|749274.9|748274.9|749245.2|748245.2|749286.1|748286.1|749232|748232|27
1641908070000|2022-01-11 13:34:30|749251.9|748251.9|749226.2|748226.2|749254.9|748254.9|749222.7|748222.7|23
1641908080000|2022-01-11 13:34:40|749228.3|748228.3|749239.3|748239.3|749239.3|748239.3|749228.3|748228.3|20
1641908090000|2022-01-11 13:34:50|749240|748240|749268|748268|749282.1|748282.1|749234.4|748234.4|29
1641908100000|2022-01-11 13:35:00|749269.3|748269.3|749319.6|748319.6|749319.6|748319.6|749265.3|748265.3|30
1641908110000|2022-01-11 13:35:10|749312|748312|749300.5|748300.5|749312.1|748312.1|749296.8|748296.8|24
1641908120000|2022-01-11 13:35:20|749307.2|748307.2|749304.3|748304.3|749307.2|748307.2|749280.7|748280.7|18
1641908130000|2022-01-11 13:35:30|749306.4|748306.4|749349.8|748349.8|749360.6|748360.6|749285.7|748285.7|25
1641908140000|2022-01-11 13:35:40|749348.2|748348.2|749351.3|748351.3|749374.6|748374.6|749345.8|748345.8|26
1641908150000|2022-01-11 13:35:50|749351.8|748351.8|749303.9|748303.9|749355.3|748355.3|749302.9|748302.9|27
1641908160000|2022-01-11 13:36:00|749279.5|748279.5|749318|748318|749338|748338|749269.6|748269.6|29
1641908170000|2022-01-11 13:36:10|749320|748320|749358.8|748358.8|749369.3|748369.3|749320|748320|23
1641908180000|2022-01-11 13:36:20|749360.5|748360.5|749335.1|748335.1|749374.5|748374.5|749316.2|748316.2|26
1641908190000|2022-01-11 13:36:30|749329.4|748329.4|749345.1|748345.1|749345.1|748345.1|749329.2|748329.2|15
1641908200000|2022-01-11 13:36:40|749353.5|748353.5|749354.4|748354.4|749360.5|748360.5|749348.3|748348.3|9
1641908210000|2022-01-11 13:36:50|749366.1|748366.1|749536.6|748536.6|749548.4|748548.4|749366.1|748366.1|33
1641908220000|2022-01-11 13:37:00|749534.3|748534.3|749544.6|748544.6|749544.8|748544.8|749517|748517|27
1641908230000|2022-01-11 13:37:10|749542.5|748542.5|749513.4|748513.4|749547.9|748547.9|749502.4|748502.4|22
1641908240000|2022-01-11 13:37:20|749509|748509|749510.5|748510.5|749532|748532|749504.2|748504.2|16
1641908250000|2022-01-11 13:37:30|749513.8|748513.8|749485.2|748485.2|749513.8|748513.8|749467.4|748467.4|27
1641908260000|2022-01-11 13:37:40|749485.7|748485.7|749463.3|748463.3|749527.2|748527.2|749460.4|748460.4|26
1641908270000|2022-01-11 13:37:50|749468.5|748468.5|749494.7|748494.7|749494.7|748494.7|749463.5|748463.5|25
1641908280000|2022-01-11 13:38:00|749494.6|748494.6|749495.3|748495.3|749500.5|748500.5|749491.1|748491.1|13
1641908290000|2022-01-11 13:38:10|749497.3|748497.3|749529.7|748529.7|749532.2|748532.2|749497.3|748497.3|23
1641908300000|2022-01-11 13:38:20|749522.4|748522.4|749519.4|748519.4|749535.9|748535.9|749510.2|748510.2|26
1641908310000|2022-01-11 13:38:30|749520.8|748520.8|749551.9|748551.9|749551.9|748551.9|749519.8|748519.8|24
1641908320000|2022-01-11 13:38:40|749552.2|748552.2|749539.6|748539.6|749557.4|748557.4|749533.4|748533.4|22
1641908330000|2022-01-11 13:38:50|749531.7|748531.7|749567.8|748567.8|749580.9|748580.9|749531.7|748531.7|22
1641908340000|2022-01-11 13:39:00|749570.1|748570.1|749600.6|748600.6|749602.8|748602.8|749567.3|748567.3|26
1641908350000|2022-01-11 13:39:10|749597.1|748597.1|749670.7|748670.7|749697.6|748697.6|749597.1|748597.1|22
1641908360000|2022-01-11 13:39:20|749681.6|748681.6|749696.3|748696.3|749708.2|748708.2|749681.6|748681.6|32
1641908370000|2022-01-11 13:39:30|749696.5|748696.5|749672.6|748672.6|749697.8|748697.8|749667.3|748667.3|26
1641908380000|2022-01-11 13:39:40|749673.7|748673.7|749662|748662|749679.2|748679.2|749660.2|748660.2|21
1641908390000|2022-01-11 13:39:50|749661.6|748661.6|749680.4|748680.4|749680.4|748680.4|749661.6|748661.6|27
1641908400000|2022-01-11 13:40:00|749679.9|748679.9|749686.1|748686.1|749686.2|748686.2|749678.1|748678.1|25
1641908410000|2022-01-11 13:40:10|749684.4|748684.4|749727.3|748727.3|749752.6|748752.6|749684.4|748684.4|33
1641908420000|2022-01-11 13:40:20|749728.1|748728.1|749710.7|748710.7|749728.4|748728.4|749701.8|748701.8|34
1641908430000|2022-01-11 13:40:30|749679.4|748679.4|749638.2|748638.2|749693.5|748693.5|749635.7|748635.7|32
1641908440000|2022-01-11 13:40:40|749616.8|748616.8|749676.2|748676.2|749690.9|748690.9|749609.9|748609.9|31
1641908450000|2022-01-11 13:40:50|749675.3|748675.3|749680.4|748680.4|749697.6|748697.6|749674.2|748674.2|28
1641908460000|2022-01-11 13:41:00|749691.1|748691.1|749688.4|748688.4|749695.1|748695.1|749685.9|748685.9|23
1641908470000|2022-01-11 13:41:10|749687.2|748687.2|749702.2|748702.2|749711.8|748711.8|749687.2|748687.2|32
1641908480000|2022-01-11 13:41:20|749704.7|748704.7|749690|748690|749704.7|748704.7|749687.2|748687.2|23
1641908490000|2022-01-11 13:41:30|749689.9|748689.9|749795.2|748795.2|749801.3|748801.3|749688.5|748688.5|34
1641908500000|2022-01-11 13:41:40|749796.8|748796.8|749794.6|748794.6|749807.7|748807.7|749782|748782|27
1641908510000|2022-01-11 13:41:50|749792.4|748792.4|749760.2|748760.2|749792.4|748792.4|749760.2|748760.2|34
1641908520000|2022-01-11 13:42:00|749759.7|748759.7|749790.3|748790.3|749792.6|748792.6|749758.5|748758.5|28
1641908530000|2022-01-11 13:42:10|749790.7|748790.7|749779.8|748779.8|749791.9|748791.9|749767.9|748767.9|25
1641908540000|2022-01-11 13:42:20|749778.6|748778.6|749717.6|748717.6|749787.1|748787.1|749715.7|748715.7|35
1641908550000|2022-01-11 13:42:30|749722|748722|749756.9|748756.9|749756.9|748756.9|749709.1|748709.1|27
1641908560000|2022-01-11 13:42:40|749753.9|748753.9|749788.7|748788.7|749796.5|748796.5|749739.1|748739.1|24
1641908570000|2022-01-11 13:42:50|749788.4|748788.4|749787.5|748787.5|749789.2|748789.2|749780.5|748780.5|20
1641908580000|2022-01-11 13:43:00|749786.4|748786.4|749862.5|748862.5|749863.4|748863.4|749784.6|748784.6|25
1641908590000|2022-01-11 13:43:10|749862.4|748862.4|749827.7|748827.7|749877.8|748877.8|749820.3|748820.3|32
1641908600000|2022-01-11 13:43:20|749828.8|748828.8|749808.8|748808.8|749858.3|748858.3|749808.8|748808.8|30
1641908610000|2022-01-11 13:43:30|749810.9|748810.9|749845|748845|749848.1|748848.1|749810.9|748810.9|36
1641908620000|2022-01-11 13:43:40|749846.7|748846.7|749858.7|748858.7|749858.7|748858.7|749843.3|748843.3|25
1641908630000|2022-01-11 13:43:50|749856.6|748856.6|749857.5|748857.5|749862.6|748862.6|749847.2|748847.2|29
1641908640000|2022-01-11 13:44:00|749857.4|748857.4|749870.1|748870.1|749876.1|748876.1|749848|748848|31
1641908650000|2022-01-11 13:44:10|749871.3|748871.3|749869.6|748869.6|749876.7|748876.7|749867.7|748867.7|17
1641908660000|2022-01-11 13:44:20|749875.9|748875.9|749890.3|748890.3|749890.3|748890.3|749865.4|748865.4|17
1641908670000|2022-01-11 13:44:30|749886.9|748886.9|749896.2|748896.2|749904.5|748904.5|749879.4|748879.4|25
1641908680000|2022-01-11 13:44:40|749897.5|748897.5|749888.4|748888.4|749911.4|748911.4|749886.4|748886.4|25
1641908690000|2022-01-11 13:44:50|749888.2|748888.2|749898|748898|749899|748899|749880|748880|25
1641908700000|2022-01-11 13:45:00|749885.2|748885.2|749888.9|748888.9|749897.4|748897.4|749878.4|748878.4|26
1641908710000|2022-01-11 13:45:10|749888.8|748888.8|749840.5|748840.5|749891.8|748891.8|749777.5|748777.5|32
1641908720000|2022-01-11 13:45:20|749841|748841|749787.2|748787.2|749848.4|748848.4|749785.7|748785.7|29
1641908730000|2022-01-11 13:45:30|749787.3|748787.3|749772.9|748772.9|749797.9|748797.9|749731.1|748731.1|34
1641908740000|2022-01-11 13:45:40|749766.6|748766.6|749726.9|748726.9|749767.7|748767.7|749725.1|748725.1|32
1641908750000|2022-01-11 13:45:50|749731.5|748731.5|749756.3|748756.3|749763.5|748763.5|749719.8|748719.8|27
1641908760000|2022-01-11 13:46:00|749758.3|748758.3|749746|748746|749794.8|748794.8|749743.9|748743.9|32
1641908770000|2022-01-11 13:46:10|749743.2|748743.2|749663.6|748663.6|749743.2|748743.2|749646.5|748646.5|34
1641908780000|2022-01-11 13:46:20|749650.2|748650.2|749670.1|748670.1|749693|748693|749641.5|748641.5|35
1641908790000|2022-01-11 13:46:30|749670.4|748670.4|749796.3|748796.3|749814.2|748814.2|749649|748649|33
1641908800000|2022-01-11 13:46:40|749800.5|748800.5|749739.7|748739.7|749800.5|748800.5|749739.7|748739.7|30
1641908810000|2022-01-11 13:46:50|749740.2|748740.2|749733.5|748733.5|749746|748746|749716.5|748716.5|27
1641908820000|2022-01-11 13:47:00|749731.5|748731.5|749777.4|748777.4|749785|748785|749731.5|748731.5|30
1641908830000|2022-01-11 13:47:10|749779.9|748779.9|749720.3|748720.3|749786|748786|749719|748719|32
1641908840000|2022-01-11 13:47:20|749718.5|748718.5|749695|748695|749719.1|748719.1|749691.5|748691.5|35
1641908850000|2022-01-11 13:47:30|749694.7|748694.7|749710.8|748710.8|749723.1|748723.1|749688.2|748688.2|32
1641908860000|2022-01-11 13:47:40|749715.1|748715.1|749709.4|748709.4|749723.5|748723.5|749709.2|748709.2|17
1641908870000|2022-01-11 13:47:50|749713.2|748713.2|749722.1|748722.1|749723.5|748723.5|749684.1|748684.1|31
1641908880000|2022-01-11 13:48:00|749721.6|748721.6|749804.8|748804.8|749816.8|748816.8|749718.4|748718.4|32
1641908890000|2022-01-11 13:48:10|749831.1|748831.1|749840.7|748840.7|749844.8|748844.8|749830.4|748830.4|27
1641908900000|2022-01-11 13:48:20|749841.6|748841.6|749856.1|748856.1|749865.1|748865.1|749838.1|748838.1|24
1641908910000|2022-01-11 13:48:30|749855.4|748855.4|749858.9|748858.9|749860.8|748860.8|749853.4|748853.4|25
1641908920000|2022-01-11 13:48:40|749862.1|748862.1|749863.7|748863.7|749870.5|748870.5|749858.3|748858.3|19
1641908930000|2022-01-11 13:48:50|749864.4|748864.4|749867.9|748867.9|749880.1|748880.1|749860.7|748860.7|17
1641908940000|2022-01-11 13:49:00|749874.5|748874.5|749906.6|748906.6|749911.4|748911.4|749869.7|748869.7|16
1641908950000|2022-01-11 13:49:10|749900|748900|749883|748883|749901.2|748901.2|749878.8|748878.8|23
1641908960000|2022-01-11 13:49:20|749881.7|748881.7|749818.4|748818.4|749882.6|748882.6|749818.4|748818.4|27
1641908970000|2022-01-11 13:49:30|749819|748819|749813.5|748813.5|749821.8|748821.8|749804.1|748804.1|24
1641908980000|2022-01-11 13:49:40|749814.9|748814.9|749840.1|748840.1|749840.1|748840.1|749813.2|748813.2|24
1641908990000|2022-01-11 13:49:50|749838|748838|749857.4|748857.4|749859.1|748859.1|749837.8|748837.8|21
1641909000000|2022-01-11 13:50:00|749855|748855|749754.3|748754.3|749860.3|748860.3|749748.7|748748.7|27
1641909010000|2022-01-11 13:50:10|749755.9|748755.9|749868.5|748868.5|749875.5|748875.5|749750.8|748750.8|27
1641909020000|2022-01-11 13:50:20|749875.8|748875.8|749862|748862|749885.5|748885.5|749859.7|748859.7|27
1641909030000|2022-01-11 13:50:30|749861.9|748861.9|749845.1|748845.1|749861.9|748861.9|749843|748843|28
1641909040000|2022-01-11 13:50:40|749843.3|748843.3|749843.5|748843.5|749845.9|748845.9|749843.3|748843.3|16
1641909050000|2022-01-11 13:50:50|749843.7|748843.7|749826.3|748826.3|749843.8|748843.8|749824.9|748824.9|20
1641909060000|2022-01-11 13:51:00|749826|748826|749841.6|748841.6|749842.2|748842.2|749815.6|748815.6|24
1641909070000|2022-01-11 13:51:10|749839.5|748839.5|749842.9|748842.9|749852.2|748852.2|749838.3|748838.3|20
1641909080000|2022-01-11 13:51:20|749833.8|748833.8|749842.1|748842.1|749842.7|748842.7|749833.8|748833.8|13
1641909090000|2022-01-11 13:51:30|749842.3|748842.3|749859|748859|749859|748859|749841.4|748841.4|15
1641909100000|2022-01-11 13:51:40|749861|748861|749861.9|748861.9|749861.9|748861.9|749852|748852|18
1641909110000|2022-01-11 13:51:50|749860.2|748860.2|749864.8|748864.8|749867.5|748867.5|749855.1|748855.1|28
1641909120000|2022-01-11 13:52:00|749868.7|748868.7|749867.4|748867.4|749869.7|748869.7|749857.2|748857.2|24
1641909130000|2022-01-11 13:52:10|749865.6|748865.6|749859.5|748859.5|749865.6|748865.6|749857.3|748857.3|10
1641909140000|2022-01-11 13:52:20|749859.4|748859.4|749855.2|748855.2|749867.6|748867.6|749853.1|748853.1|23
1641909150000|2022-01-11 13:52:30|749854.8|748854.8|749844.5|748844.5|749872.8|748872.8|749844.4|748844.4|25
1641909160000|2022-01-11 13:52:40|749844.8|748844.8|749847.5|748847.5|749851|748851|749844.8|748844.8|23
1641909170000|2022-01-11 13:52:50|749847.7|748847.7|749799.4|748799.4|749855.9|748855.9|749796.8|748796.8|29
1641909180000|2022-01-11 13:53:00|749794.7|748794.7|749815|748815|749833.5|748833.5|749794.7|748794.7|25
1641909190000|2022-01-11 13:53:10|749814.5|748814.5|749790.1|748790.1|749820.6|748820.6|749790.1|748790.1|25
1641909200000|2022-01-11 13:53:20|749789|748789|749772.1|748772.1|749803.3|748803.3|749765.1|748765.1|35
1641909210000|2022-01-11 13:53:30|749772.6|748772.6|749767.4|748767.4|749794.5|748794.5|749762.7|748762.7|28
1641909220000|2022-01-11 13:53:40|749767.7|748767.7|749812.2|748812.2|749830.4|748830.4|749764.5|748764.5|33
1641909230000|2022-01-11 13:53:50|749821.9|748821.9|749811.4|748811.4|749821.9|748821.9|749811.4|748811.4|25
1641909240000|2022-01-11 13:54:00|749811.6|748811.6|749797.3|748797.3|749813.3|748813.3|749793|748793|24
1641909250000|2022-01-11 13:54:10|749795.6|748795.6|749761.8|748761.8|749802|748802|749761.5|748761.5|24
1641909260000|2022-01-11 13:54:20|749765.4|748765.4|749748.7|748748.7|749768|748768|749748.7|748748.7|26
1641909270000|2022-01-11 13:54:30|749748.5|748748.5|749761.6|748761.6|749781.3|748781.3|749708.6|748708.6|34
1641909280000|2022-01-11 13:54:40|749760.1|748760.1|749787|748787|749810.4|748810.4|749749.9|748749.9|35
1641909290000|2022-01-11 13:54:50|749793.3|748793.3|749779.7|748779.7|749795.7|748795.7|749779.7|748779.7|22
1641909300000|2022-01-11 13:55:00|749776.6|748776.6|749762.9|748762.9|749788.2|748788.2|749762.9|748762.9|27
1641909310000|2022-01-11 13:55:10|749763.7|748763.7|749648.4|748648.4|749763.7|748763.7|749646.3|748646.3|29
1641909320000|2022-01-11 13:55:20|749646.7|748646.7|749656.7|748656.7|749659.9|748659.9|749646.7|748646.7|24
1641909330000|2022-01-11 13:55:30|749656.5|748656.5|749580.1|748580.1|749656.7|748656.7|749580.1|748580.1|26
1641909340000|2022-01-11 13:55:40|749579.9|748579.9|749707.4|748707.4|749744.7|748744.7|749573.7|748573.7|39
1641909350000|2022-01-11 13:55:50|749705.9|748705.9|749677.4|748677.4|749718.2|748718.2|749665.7|748665.7|30
1641909360000|2022-01-11 13:56:00|749681.5|748681.5|749735.2|748735.2|749775.5|748775.5|749681.5|748681.5|34
1641909370000|2022-01-11 13:56:10|749736.7|748736.7|749780.8|748780.8|749782.8|748782.8|749736.7|748736.7|37
1641909380000|2022-01-11 13:56:20|749780|748780|749681.5|748681.5|749780|748780|749681.5|748681.5|37
1641909390000|2022-01-11 13:56:30|749685.4|748685.4|749683|748683|749690.1|748690.1|749677.3|748677.3|26
1641909400000|2022-01-11 13:56:40|749690|748690|749756.1|748756.1|749764.2|748764.2|749679.4|748679.4|29
1641909410000|2022-01-11 13:56:50|749757.6|748757.6|749824|748824|749824|748824|749754.6|748754.6|35
1641909420000|2022-01-11 13:57:00|749829|748829|749819.9|748819.9|749837.8|748837.8|749816.2|748816.2|29
1641909430000|2022-01-11 13:57:10|749821.8|748821.8|749836.6|748836.6|749840.8|748840.8|749819.2|748819.2|26
1641909440000|2022-01-11 13:57:20|749839.5|748839.5|749843.7|748843.7|749843.7|748843.7|749832.3|748832.3|20
1641909450000|2022-01-11 13:57:30|749852.8|748852.8|749848.3|748848.3|749861.3|748861.3|749846.6|748846.6|28
1641909460000|2022-01-11 13:57:40|749866|748866|749859.6|748859.6|749866.4|748866.4|749859.6|748859.6|20
1641909470000|2022-01-11 13:57:50|749857.7|748857.7|749834.3|748834.3|749862|748862|749833.3|748833.3|33
1641909480000|2022-01-11 13:58:00|749834.6|748834.6|749859.3|748859.3|749861.8|748861.8|749814.5|748814.5|31
1641909490000|2022-01-11 13:58:10|749859.9|748859.9|749851.6|748851.6|749859.9|748859.9|749851.6|748851.6|25
1641909500000|2022-01-11 13:58:20|749846.7|748846.7|749843.7|748843.7|749848.7|748848.7|749841|748841|19
1641909510000|2022-01-11 13:58:30|749842.7|748842.7|749848|748848|749851.8|748851.8|749842.2|748842.2|16
1641909520000|2022-01-11 13:58:40|749847.5|748847.5|749851.4|748851.4|749852.3|748852.3|749841.8|748841.8|18
1641909530000|2022-01-11 13:58:50|749849.4|748849.4|749853.3|748853.3|749859.9|748859.9|749844.1|748844.1|28
1641909540000|2022-01-11 13:59:00|749858.6|748858.6|749849.8|748849.8|749858.6|748858.6|749849.8|748849.8|18
1641909550000|2022-01-11 13:59:10|749851.1|748851.1|749849.2|748849.2|749866.3|748866.3|749842.1|748842.1|32
1641909560000|2022-01-11 13:59:20|749849|748849|749866.9|748866.9|749870.1|748870.1|749847.1|748847.1|24
1641909570000|2022-01-11 13:59:30|749869|748869|749844.6|748844.6|749869|748869|749842|748842|21
1641909580000|2022-01-11 13:59:40|749844.8|748844.8|749826.5|748826.5|749852.2|748852.2|749826.5|748826.5|24
1641909590000|2022-01-11 13:59:50|749826|748826|749758.1|748758.1|749826.2|748826.2|749748.2|748748.2|34
1641909600000|2022-01-11 14:00:00|749762.5|748762.5|749749.6|748749.6|749783.5|748783.5|749717.1|748717.1|36
1641909610000|2022-01-11 14:00:10|749750.4|748750.4|749811.9|748811.9|749812.7|748812.7|749746.3|748746.3|30
1641909620000|2022-01-11 14:00:20|749809.8|748809.8|749835.2|748835.2|749842.8|748842.8|749808.7|748808.7|23
1641909630000|2022-01-11 14:00:30|749836.6|748836.6|749841.8|748841.8|749841.8|748841.8|749815.9|748815.9|25
1641909640000|2022-01-11 14:00:40|749859.3|748859.3|749846.2|748846.2|749861.8|748861.8|749844.9|748844.9|30
1641909650000|2022-01-11 14:00:50|749846.4|748846.4|749761.5|748761.5|749847.6|748847.6|749730|748730|30
1641909660000|2022-01-11 14:01:00|749742.2|748742.2|749692.2|748692.2|749742.2|748742.2|749682.3|748682.3|32
1641909670000|2022-01-11 14:01:10|749693.3|748693.3|749637.7|748637.7|749693.3|748693.3|749637.7|748637.7|26
1641909680000|2022-01-11 14:01:20|749637.1|748637.1|749634.2|748634.2|749644.3|748644.3|749549.2|748549.2|36
1641909690000|2022-01-11 14:01:30|749634.8|748634.8|749625.4|748625.4|749640.1|748640.1|749480.9|748480.9|37
1641909700000|2022-01-11 14:01:40|749621.4|748621.4|749585.7|748585.7|749628.8|748628.8|749578.3|748578.3|32
1641909710000|2022-01-11 14:01:50|749586.2|748586.2|749514.7|748514.7|749586.2|748586.2|749509.2|748509.2|35
1641909720000|2022-01-11 14:02:00|749515.3|748515.3|749523.1|748523.1|749526.2|748526.2|749496.6|748496.6|35
1641909730000|2022-01-11 14:02:10|749523.6|748523.6|749542.2|748542.2|749550|748550|749518.8|748518.8|31
1641909740000|2022-01-11 14:02:20|749541.9|748541.9|749570.4|748570.4|749571.5|748571.5|749539.5|748539.5|35
1641909750000|2022-01-11 14:02:30|749571.2|748571.2|749562.9|748562.9|749572.8|748572.8|749556.4|748556.4|31
1641909760000|2022-01-11 14:02:40|749573.9|748573.9|749548.4|748548.4|749576.2|748576.2|749545.5|748545.5|29
1641909770000|2022-01-11 14:02:50|749555.5|748555.5|749553.9|748553.9|749562.8|748562.8|749543.9|748543.9|24
1641909780000|2022-01-11 14:03:00|749546.8|748546.8|749554.3|748554.3|749574.7|748574.7|749533.2|748533.2|31
1641909790000|2022-01-11 14:03:10|749561.1|748561.1|749535.1|748535.1|749563.3|748563.3|749531.1|748531.1|34
1641909800000|2022-01-11 14:03:20|749537.7|748537.7|749537.4|748537.4|749551.7|748551.7|749531.6|748531.6|29
1641909810000|2022-01-11 14:03:30|749545.9|748545.9|749432.4|748432.4|749561.3|748561.3|749374.5|748374.5|34
1641909820000|2022-01-11 14:03:40|749432|748432|749445.2|748445.2|749452.4|748452.4|749432|748432|32
1641909830000|2022-01-11 14:03:50|749446.8|748446.8|749482.7|748482.7|749488.9|748488.9|749431.1|748431.1|35
1641909840000|2022-01-11 14:04:00|749482.2|748482.2|749551.2|748551.2|749571.4|748571.4|749474.8|748474.8|30
1641909850000|2022-01-11 14:04:10|749557.7|748557.7|749571|748571|749579.1|748579.1|749555.3|748555.3|35
1641909860000|2022-01-11 14:04:20|749563.6|748563.6|749568.4|748568.4|749575.8|748575.8|749558.9|748558.9|38
1641909870000|2022-01-11 14:04:30|749568.9|748568.9|749553.8|748553.8|749568.9|748568.9|749523|748523|38
1641909880000|2022-01-11 14:04:40|749559.6|748559.6|749516.5|748516.5|749559.6|748559.6|749511.5|748511.5|36
1641909890000|2022-01-11 14:04:50|749516.7|748516.7|749515.8|748515.8|749530.8|748530.8|749489.1|748489.1|33
1641909900000|2022-01-11 14:05:00|749521.7|748521.7|749539.3|748539.3|749541.6|748541.6|749504|748504|26
1641909910000|2022-01-11 14:05:10|749539|748539|749518|748518|749541|748541|749516.3|748516.3|21
1641909920000|2022-01-11 14:05:20|749515.7|748515.7|749516.6|748516.6|749518.1|748518.1|749504.5|748504.5|24
1641909930000|2022-01-11 14:05:30|749525.6|748525.6|749441.5|748441.5|749529|748529|749441.5|748441.5|28
1641909940000|2022-01-11 14:05:40|749441.3|748441.3|749412.4|748412.4|749441.3|748441.3|749412|748412|26
1641909950000|2022-01-11 14:05:50|749416.5|748416.5|749407.6|748407.6|749436.5|748436.5|749407.6|748407.6|33
1641909960000|2022-01-11 14:06:00|749418.7|748418.7|749470.6|748470.6|749474.3|748474.3|749417|748417|33
1641909970000|2022-01-11 14:06:10|749468.2|748468.2|749467.3|748467.3|749468.2|748468.2|749458.5|748458.5|25
1641909980000|2022-01-11 14:06:20|749463.3|748463.3|749452.8|748452.8|749465.3|748465.3|749449.7|748449.7|32
1641909990000|2022-01-11 14:06:30|749449.7|748449.7|749450.6|748450.6|749462.6|748462.6|749444.2|748444.2|25
1641910000000|2022-01-11 14:06:40|749452.4|748452.4|749456.6|748456.6|749462.8|748462.8|749447|748447|30
1641910010000|2022-01-11 14:06:50|749457|748457|749461.3|748461.3|749461.5|748461.5|749450.2|748450.2|27
1641910020000|2022-01-11 14:07:00|749460.1|748460.1|749432.1|748432.1|749464.5|748464.5|749424.2|748424.2|35
1641910030000|2022-01-11 14:07:10|749432.3|748432.3|749428.6|748428.6|749437.9|748437.9|749427.4|748427.4|28
1641910040000|2022-01-11 14:07:20|749429.5|748429.5|749427.1|748427.1|749432.5|748432.5|749424.3|748424.3|26
1641910050000|2022-01-11 14:07:30|749429.8|748429.8|749508.6|748508.6|749519.6|748519.6|749429.8|748429.8|30
1641910060000|2022-01-11 14:07:40|749509.7|748509.7|749516.8|748516.8|749529.1|748529.1|749509.7|748509.7|28
1641910070000|2022-01-11 14:07:50|749517.8|748517.8|749529.1|748529.1|749535.4|748535.4|749508.2|748508.2|31
1641910080000|2022-01-11 14:08:00|749535.3|748535.3|749479.1|748479.1|749535.3|748535.3|749479.1|748479.1|27
1641910090000|2022-01-11 14:08:10|749483.4|748483.4|749508.3|748508.3|749511.2|748511.2|749483.4|748483.4|25
1641910100000|2022-01-11 14:08:20|749508.9|748508.9|749508.2|748508.2|749512.3|748512.3|749502.2|748502.2|18
1641910110000|2022-01-11 14:08:30|749508|748508|749519.6|748519.6|749524.8|748524.8|749504.5|748504.5|24
1641910120000|2022-01-11 14:08:40|749519.8|748519.8|749492.2|748492.2|749520.4|748520.4|749490|748490|21
1641910130000|2022-01-11 14:08:50|749490.3|748490.3|749489.1|748489.1|749495.8|748495.8|749487.2|748487.2|26
1641910140000|2022-01-11 14:09:00|749487.9|748487.9|749512.2|748512.2|749513.1|748513.1|749487.8|748487.8|21
1641910150000|2022-01-11 14:09:10|749507.6|748507.6|749516.6|748516.6|749523.1|748523.1|749503.5|748503.5|22
1641910160000|2022-01-11 14:09:20|749514.1|748514.1|749514.6|748514.6|749532.9|748532.9|749512.5|748512.5|25
1641910170000|2022-01-11 14:09:30|749518.8|748518.8|749496.6|748496.6|749527.5|748527.5|749496.6|748496.6|24
1641910180000|2022-01-11 14:09:40|749495.4|748495.4|749518.4|748518.4|749521.6|748521.6|749457.6|748457.6|34
1641910190000|2022-01-11 14:09:50|749520|748520|749625.1|748625.1|749629.1|748629.1|749513.5|748513.5|37
1641910200000|2022-01-11 14:10:00|749633.6|748633.6|749682.1|748682.1|749690.7|748690.7|749628.4|748628.4|33
1641910210000|2022-01-11 14:10:10|749678.5|748678.5|749689.8|748689.8|749701.2|748701.2|749666.2|748666.2|28
1641910220000|2022-01-11 14:10:20|749685.8|748685.8|749683.8|748683.8|749698.3|748698.3|749679.5|748679.5|26
1641910230000|2022-01-11 14:10:30|749683.4|748683.4|749697|748697|749708.1|748708.1|749683.4|748683.4|26
1641910240000|2022-01-11 14:10:40|749695.3|748695.3|749703.1|748703.1|749706.4|748706.4|749695.3|748695.3|31
1641910250000|2022-01-11 14:10:50|749699.5|748699.5|749691.5|748691.5|749716.7|748716.7|749690.5|748690.5|35
1641910260000|2022-01-11 14:11:00|749691.4|748691.4|749696.7|748696.7|749706.1|748706.1|749671.7|748671.7|39
1641910270000|2022-01-11 14:11:10|749690.5|748690.5|749479|748479|749690.5|748690.5|749476|748476|36
1641910280000|2022-01-11 14:11:20|749473.6|748473.6|749504.2|748504.2|749526.5|748526.5|749473.6|748473.6|27
1641910290000|2022-01-11 14:11:30|749509.9|748509.9|749516.7|748516.7|749525.2|748525.2|749490.6|748490.6|24
1641910300000|2022-01-11 14:11:40|749501.5|748501.5|749497.3|748497.3|749524.6|748524.6|749492.4|748492.4|32
1641910310000|2022-01-11 14:11:50|749496.2|748496.2|749549.9|748549.9|749554.3|748554.3|749482.9|748482.9|32
1641910320000|2022-01-11 14:12:00|749535.8|748535.8|749546.5|748546.5|749555.9|748555.9|749507.5|748507.5|38
1641910330000|2022-01-11 14:12:10|749532.9|748532.9|749520.4|748520.4|749555.5|748555.5|749520.4|748520.4|37
1641910340000|2022-01-11 14:12:20|749515.2|748515.2|749528.3|748528.3|749550.6|748550.6|749515.2|748515.2|22
1641910350000|2022-01-11 14:12:30|749533.3|748533.3|749525|748525|749555.4|748555.4|749520.6|748520.6|24
1641910360000|2022-01-11 14:12:40|749529.4|748529.4|749543.1|748543.1|749549.3|748549.3|749522.2|748522.2|20
1641910370000|2022-01-11 14:12:50|749542.1|748542.1|749533.9|748533.9|749545|748545|749530.1|748530.1|27
1641910380000|2022-01-11 14:13:00|749535.1|748535.1|749412.6|748412.6|749535.1|748535.1|749393.5|748393.5|21
1641910390000|2022-01-11 14:13:10|749410.6|748410.6|749413.8|748413.8|749427.6|748427.6|749402.5|748402.5|20
1641910400000|2022-01-11 14:13:20|749413.2|748413.2|749395.8|748395.8|749417.2|748417.2|749394.4|748394.4|27
1641910410000|2022-01-11 14:13:30|749397.3|748397.3|749394.6|748394.6|749398.7|748398.7|749388.6|748388.6|16
1641910420000|2022-01-11 14:13:40|749394.7|748394.7|749396.5|748396.5|749398.9|748398.9|749394.7|748394.7|10
1641910430000|2022-01-11 14:13:50|749398.5|748398.5|749358|748358|749401.1|748401.1|749351.4|748351.4|34
1641910440000|2022-01-11 14:14:00|749359.5|748359.5|749287.4|748287.4|749372.5|748372.5|749284.4|748284.4|35
1641910450000|2022-01-11 14:14:10|749286.6|748286.6|749284.1|748284.1|749291.4|748291.4|749279.5|748279.5|27
1641910460000|2022-01-11 14:14:20|749278.7|748278.7|749283.3|748283.3|749284.7|748284.7|749222.9|748222.9|31
1641910470000|2022-01-11 14:14:30|749292.8|748292.8|749328.8|748328.8|749333.9|748333.9|749292.8|748292.8|20
1641910480000|2022-01-11 14:14:40|749340.6|748340.6|749389|748389|749421.5|748421.5|749335.2|748335.2|33
1641910490000|2022-01-11 14:14:50|749389.5|748389.5|749413.2|748413.2|749429.5|748429.5|749389.5|748389.5|37
1641910500000|2022-01-11 14:15:00|749411.1|748411.1|749413.8|748413.8|749442.5|748442.5|749400.6|748400.6|36
1641910510000|2022-01-11 14:15:10|749414.7|748414.7|749508.8|748508.8|749508.8|748508.8|749414.7|748414.7|27
1641910520000|2022-01-11 14:15:20|749530.3|748530.3|749554|748554|749555.5|748555.5|749522|748522|30
1641910530000|2022-01-11 14:15:30|749549.9|748549.9|749535.1|748535.1|749549.9|748549.9|749529.9|748529.9|25
1641910540000|2022-01-11 14:15:40|749533.2|748533.2|749525|748525|749535.4|748535.4|749521.7|748521.7|29
1641910550000|2022-01-11 14:15:50|749525.4|748525.4|749556.4|748556.4|749557.7|748557.7|749525.2|748525.2|29
1641910560000|2022-01-11 14:16:00|749554.6|748554.6|749558.6|748558.6|749559.4|748559.4|749540.1|748540.1|29
1641910570000|2022-01-11 14:16:10|749555.8|748555.8|749533.3|748533.3|749558.4|748558.4|749528.2|748528.2|25
1641910580000|2022-01-11 14:16:20|749538.7|748538.7|749540.1|748540.1|749553.7|748553.7|749538.7|748538.7|24
1641910590000|2022-01-11 14:16:30|749537.2|748537.2|749521.6|748521.6|749537.6|748537.6|749493.6|748493.6|31
1641910600000|2022-01-11 14:16:40|749511.7|748511.7|749519.8|748519.8|749526.2|748526.2|749511.7|748511.7|21
1641910610000|2022-01-11 14:16:50|749522.8|748522.8|749502.3|748502.3|749523.9|748523.9|749478.3|748478.3|35
1641910620000|2022-01-11 14:17:00|749499.5|748499.5|749474.1|748474.1|749500.6|748500.6|749461.8|748461.8|33
1641910630000|2022-01-11 14:17:10|749472.1|748472.1|749489.6|748489.6|749490|748490|749457.6|748457.6|32
1641910640000|2022-01-11 14:17:20|749485.2|748485.2|749457.3|748457.3|749488|748488|749443|748443|35
1641910650000|2022-01-11 14:17:30|749457.5|748457.5|749486|748486|749494|748494|749446.1|748446.1|28
1641910660000|2022-01-11 14:17:40|749492.1|748492.1|749475.1|748475.1|749492.4|748492.4|749474|748474|30
1641910670000|2022-01-11 14:17:50|749472.9|748472.9|749480.6|748480.6|749511.3|748511.3|749472.9|748472.9|33
1641910680000|2022-01-11 14:18:00|749479.6|748479.6|749507.6|748507.6|749507.6|748507.6|749469.2|748469.2|30
1641910690000|2022-01-11 14:18:10|749499.2|748499.2|749469.3|748469.3|749504.7|748504.7|749463.6|748463.6|28
1641910700000|2022-01-11 14:18:20|749469|748469|749482.3|748482.3|749486.8|748486.8|749461.2|748461.2|29
1641910710000|2022-01-11 14:18:30|749486.8|748486.8|749459.6|748459.6|749486.8|748486.8|749447.5|748447.5|21
1641910720000|2022-01-11 14:18:40|749457.6|748457.6|749484.5|748484.5|749495.8|748495.8|749457.6|748457.6|30
1641910730000|2022-01-11 14:18:50|749487.4|748487.4|749522.1|748522.1|749525.5|748525.5|749487.4|748487.4|23
1641910740000|2022-01-11 14:19:00|749526.6|748526.6|749545.7|748545.7|749550.6|748550.6|749526.5|748526.5|22
1641910750000|2022-01-11 14:19:10|749547.1|748547.1|749544.3|748544.3|749555.3|748555.3|749543|748543|28
1641910760000|2022-01-11 14:19:20|749543.4|748543.4|749539.6|748539.6|749550.7|748550.7|749539.6|748539.6|22
1641910770000|2022-01-11 14:19:30|749539.1|748539.1|749541.5|748541.5|749545.4|748545.4|749539.1|748539.1|13
1641910780000|2022-01-11 14:19:40|749544.1|748544.1|749481.2|748481.2|749548.4|748548.4|749478.1|748478.1|24
1641910790000|2022-01-11 14:19:50|749480.4|748480.4|749539.2|748539.2|749555.3|748555.3|749480.4|748480.4|26
1641910800000|2022-01-11 14:20:00|749531.5|748531.5|749540.5|748540.5|749547.5|748547.5|749531.5|748531.5|28
1641910810000|2022-01-11 14:20:10|749542.1|748542.1|749490.3|748490.3|749542.1|748542.1|749489.1|748489.1|22
1641910820000|2022-01-11 14:20:20|749489.5|748489.5|749443.7|748443.7|749489.9|748489.9|749438.1|748438.1|24
1641910830000|2022-01-11 14:20:30|749443.9|748443.9|749454.5|748454.5|749454.5|748454.5|749428|748428|26
1641910840000|2022-01-11 14:20:40|749451.2|748451.2|749481.2|748481.2|749483.4|748483.4|749447.5|748447.5|24
1641910850000|2022-01-11 14:20:50|749475.5|748475.5|749475.2|748475.2|749486.7|748486.7|749466.2|748466.2|27
1641910860000|2022-01-11 14:21:00|749476.9|748476.9|749465.1|748465.1|749478.4|748478.4|749463.4|748463.4|29
1641910870000|2022-01-11 14:21:10|749464.3|748464.3|749470|748470|749470|748470|749463.2|748463.2|19
1641910880000|2022-01-11 14:21:20|749478.1|748478.1|749495|748495|749533.1|748533.1|749474.4|748474.4|28
1641910890000|2022-01-11 14:21:30|749491.9|748491.9|749492.5|748492.5|749495.9|748495.9|749491.9|748491.9|15
1641910900000|2022-01-11 14:21:40|749492.9|748492.9|749496.3|748496.3|749496.5|748496.5|749489.9|748489.9|19
1641910910000|2022-01-11 14:21:50|749497|748497|749503.6|748503.6|749517|748517|749496.5|748496.5|27
1641910920000|2022-01-11 14:22:00|749508.5|748508.5|749488.2|748488.2|749509|748509|749481|748481|26
1641910930000|2022-01-11 14:22:10|749491.7|748491.7|749506.2|748506.2|749512|748512|749483.4|748483.4|28
1641910940000|2022-01-11 14:22:20|749507.2|748507.2|749512.9|748512.9|749520.9|748520.9|749507.2|748507.2|21
1641910950000|2022-01-11 14:22:30|749512.2|748512.2|749590.5|748590.5|749590.5|748590.5|749512.2|748512.2|28
1641910960000|2022-01-11 14:22:40|749590.2|748590.2|749585.1|748585.1|749591.5|748591.5|749572.6|748572.6|20
1641910970000|2022-01-11 14:22:50|749586.1|748586.1|749579.9|748579.9|749586.3|748586.3|749579.1|748579.1|20
1641910980000|2022-01-11 14:23:00|749580.3|748580.3|749575.6|748575.6|749591.9|748591.9|749574|748574|26
1641910990000|2022-01-11 14:23:10|749570.3|748570.3|749571.1|748571.1|749571.1|748571.1|749546.4|748546.4|24
1641911000000|2022-01-11 14:23:20|749576.3|748576.3|749590.5|748590.5|749590.5|748590.5|749569.3|748569.3|23
1641911010000|2022-01-11 14:23:30|749588.5|748588.5|749582.9|748582.9|749590.2|748590.2|749581.9|748581.9|25
1641911020000|2022-01-11 14:23:40|749583.1|748583.1|749570.3|748570.3|749591|748591|749567.7|748567.7|22
1641911030000|2022-01-11 14:23:50|749570.4|748570.4|749568.7|748568.7|749570.6|748570.6|749566.5|748566.5|16
1641911040000|2022-01-11 14:24:00|749570.6|748570.6|749578.1|748578.1|749585.7|748585.7|749568.8|748568.8|21
1641911050000|2022-01-11 14:24:10|749580|748580|749568.6|748568.6|749585.5|748585.5|749564.5|748564.5|30
1641911060000|2022-01-11 14:24:20|749567.7|748567.7|749527.5|748527.5|749571.4|748571.4|749526.6|748526.6|25
1641911070000|2022-01-11 14:24:30|749528.2|748528.2|749528.3|748528.3|749529.2|748529.2|749503|748503|30
1641911080000|2022-01-11 14:24:40|749529.5|748529.5|749527.5|748527.5|749532.5|748532.5|749516.1|748516.1|24
1641911090000|2022-01-11 14:24:50|749530|748530|749598.2|748598.2|749604.1|748604.1|749530|748530|30
1641911100000|2022-01-11 14:25:00|749598.1|748598.1|749560.3|748560.3|749598.1|748598.1|749560.3|748560.3|33
1641911110000|2022-01-11 14:25:10|749560.4|748560.4|749580.5|748580.5|749582.3|748582.3|749559.7|748559.7|19
1641911120000|2022-01-11 14:25:20|749580.4|748580.4|749560.8|748560.8|749583.5|748583.5|749559.9|748559.9|18
1641911130000|2022-01-11 14:25:30|749563|748563|749584.6|748584.6|749595|748595|749563|748563|20
1641911140000|2022-01-11 14:25:40|749583.5|748583.5|749595.8|748595.8|749598.6|748598.6|749583.5|748583.5|27
1641911150000|2022-01-11 14:25:50|749593.1|748593.1|749564.8|748564.8|749593.1|748593.1|749563.8|748563.8|18
1641911160000|2022-01-11 14:26:00|749564.5|748564.5|749565.3|748565.3|749565.9|748565.9|749561.1|748561.1|24
1641911170000|2022-01-11 14:26:10|749565.1|748565.1|749592.8|748592.8|749593|748593|749562.5|748562.5|17
1641911180000|2022-01-11 14:26:20|749592.1|748592.1|749534.2|748534.2|749593.1|748593.1|749533.6|748533.6|20
1641911190000|2022-01-11 14:26:30|749534.1|748534.1|749497.1|748497.1|749534.1|748534.1|749492.3|748492.3|36
1641911200000|2022-01-11 14:26:40|749497.9|748497.9|749480.1|748480.1|749521.9|748521.9|749474.3|748474.3|38
1641911210000|2022-01-11 14:26:50|749479.6|748479.6|749475.8|748475.8|749485.7|748485.7|749472.1|748472.1|33
1641911220000|2022-01-11 14:27:00|749479.5|748479.5|749479.6|748479.6|749481.5|748481.5|749474.5|748474.5|21
1641911230000|2022-01-11 14:27:10|749483.1|748483.1|749483.1|748483.1|749495.8|748495.8|749475.3|748475.3|26
1641911240000|2022-01-11 14:27:20|749483.9|748483.9|749527.6|748527.6|749562.3|748562.3|749483.9|748483.9|30
1641911250000|2022-01-11 14:27:30|749527.9|748527.9|749529|748529|749532|748532|749527.8|748527.8|22
1641911260000|2022-01-11 14:27:40|749527.8|748527.8|749550.2|748550.2|749557.7|748557.7|749527.5|748527.5|14
1641911270000|2022-01-11 14:27:50|749548|748548|749537.8|748537.8|749556.2|748556.2|749531.6|748531.6|28
1641911280000|2022-01-11 14:28:00|749537.5|748537.5|749525.3|748525.3|749545.4|748545.4|749520.9|748520.9|29
1641911290000|2022-01-11 14:28:10|749526.2|748526.2|749525.7|748525.7|749527.7|748527.7|749525.3|748525.3|12
1641911300000|2022-01-11 14:28:20|749526.4|748526.4|749525.6|748525.6|749538.8|748538.8|749525.6|748525.6|18
1641911310000|2022-01-11 14:28:30|749527.3|748527.3|749536.7|748536.7|749537.8|748537.8|749527.3|748527.3|15
1641911320000|2022-01-11 14:28:40|749537|748537|749535.6|748535.6|749542.2|748542.2|749529|748529|25
1641911330000|2022-01-11 14:28:50|749535.5|748535.5|749510.6|748510.6|749535.5|748535.5|749510.6|748510.6|30
1641911340000|2022-01-11 14:29:00|749508.6|748508.6|749418|748418|749508.6|748508.6|749389.4|748389.4|27
1641911350000|2022-01-11 14:29:10|749414.9|748414.9|749411|748411|749415|748415|749410.7|748410.7|18
1641911360000|2022-01-11 14:29:20|749403|748403|749404.4|748404.4|749414.3|748414.3|749402.3|748402.3|20
1641911370000|2022-01-11 14:29:30|749406.4|748406.4|749395.6|748395.6|749407.1|748407.1|749390.9|748390.9|26
1641911380000|2022-01-11 14:29:40|749392.6|748392.6|749411.3|748411.3|749421.7|748421.7|749390|748390|24
1641911390000|2022-01-11 14:29:50|749411.4|748411.4|749409.2|748409.2|749413|748413|749408.4|748408.4|16
1641911400000|2022-01-11 14:30:00|749409.7|748409.7|749432.4|748432.4|749433.3|748433.3|749385.4|748385.4|40
1641911410000|2022-01-11 14:30:10|749433.1|748433.1|749545.6|748545.6|749549.8|748549.8|749420.5|748420.5|38
1641911420000|2022-01-11 14:30:20|749550.9|748550.9|749571.8|748571.8|749575.3|748575.3|749550.9|748550.9|33
1641911430000|2022-01-11 14:30:30|749570.4|748570.4|749554.6|748554.6|749575.6|748575.6|749546.4|748546.4|35
1641911440000|2022-01-11 14:30:40|749551.3|748551.3|749405.1|748405.1|749561.6|748561.6|749405.1|748405.1|27
1641911450000|2022-01-11 14:30:50|749406.9|748406.9|749394.1|748394.1|749418.3|748418.3|749390.9|748390.9|24
1641911460000|2022-01-11 14:31:00|749393.9|748393.9|749431.2|748431.2|749431.2|748431.2|749391.6|748391.6|34
1641911470000|2022-01-11 14:31:10|749435.4|748435.4|749499.3|748499.3|749505.4|748505.4|749408.7|748408.7|31
1641911480000|2022-01-11 14:31:20|749503.1|748503.1|749463.5|748463.5|749503.1|748503.1|749463.4|748463.4|22
1641911490000|2022-01-11 14:31:30|749464.1|748464.1|749441.9|748441.9|749464.3|748464.3|749441.9|748441.9|26
1641911500000|2022-01-11 14:31:40|749441.7|748441.7|749485.3|748485.3|749485.3|748485.3|749441.7|748441.7|29
1641911510000|2022-01-11 14:31:50|749480.9|748480.9|749464.3|748464.3|749483.4|748483.4|749463.1|748463.1|26
1641911520000|2022-01-11 14:32:00|749465.6|748465.6|749443.6|748443.6|749469.4|748469.4|749442.9|748442.9|30
1641911530000|2022-01-11 14:32:10|749443.9|748443.9|749376.1|748376.1|749443.9|748443.9|749364.3|748364.3|30
1641911540000|2022-01-11 14:32:20|749371.6|748371.6|749316.2|748316.2|749374.6|748374.6|749308.2|748308.2|33
1641911550000|2022-01-11 14:32:30|749319.1|748319.1|749343.6|748343.6|749345.7|748345.7|749319.1|748319.1|31
1641911560000|2022-01-11 14:32:40|749340|748340|749406.9|748406.9|749427.8|748427.8|749339.8|748339.8|31
1641911570000|2022-01-11 14:32:50|749400.7|748400.7|749351.3|748351.3|749400.7|748400.7|749332.9|748332.9|35
1641911580000|2022-01-11 14:33:00|749353.7|748353.7|749357.4|748357.4|749394.9|748394.9|749353.7|748353.7|37
1641911590000|2022-01-11 14:33:10|749357.5|748357.5|749396.2|748396.2|749398.8|748398.8|749354.4|748354.4|26
1641911600000|2022-01-11 14:33:20|749392.4|748392.4|749346|748346|749410.8|748410.8|749346|748346|33
1641911610000|2022-01-11 14:33:30|749346.5|748346.5|749366.4|748366.4|749368.2|748368.2|749339.3|748339.3|29
1641911620000|2022-01-11 14:33:40|749369.7|748369.7|749382.8|748382.8|749393.5|748393.5|749355.4|748355.4|25
1641911630000|2022-01-11 14:33:50|749382.3|748382.3|749405.6|748405.6|749415.9|748415.9|749359.8|748359.8|33
1641911640000|2022-01-11 14:34:00|749407.8|748407.8|749445.2|748445.2|749448.5|748448.5|749398.9|748398.9|29
1641911650000|2022-01-11 14:34:10|749447.7|748447.7|749412.9|748412.9|749459.1|748459.1|749397.1|748397.1|32
1641911660000|2022-01-11 14:34:20|749428.4|748428.4|749371|748371|749436.9|748436.9|749371|748371|32
1641911670000|2022-01-11 14:34:30|749395|748395|749450.4|748450.4|749450.4|748450.4|749393.8|748393.8|32
1641911680000|2022-01-11 14:34:40|749438.5|748438.5|749460.6|748460.6|749460.6|748460.6|749438.5|748438.5|28
1641911690000|2022-01-11 14:34:50|749452.9|748452.9|749454.5|748454.5|749457.5|748457.5|749439.2|748439.2|30
1641911700000|2022-01-11 14:35:00|749454.1|748454.1|749558.1|748558.1|749576.8|748576.8|749445.3|748445.3|33
1641911710000|2022-01-11 14:35:10|749559.8|748559.8|749616.2|748616.2|749619.9|748619.9|749529.5|748529.5|33
1641911720000|2022-01-11 14:35:20|749611.7|748611.7|749553.5|748553.5|749613|748613|749545.8|748545.8|40
1641911730000|2022-01-11 14:35:30|749552.8|748552.8|749611.6|748611.6|749611.6|748611.6|749552.8|748552.8|33
1641911740000|2022-01-11 14:35:40|749611.1|748611.1|749615|748615|749619|748619|749598|748598|32
1641911750000|2022-01-11 14:35:50|749613.4|748613.4|749593.5|748593.5|749613.4|748613.4|749593.5|748593.5|37
1641911760000|2022-01-11 14:36:00|749594.5|748594.5|749518.2|748518.2|749607.6|748607.6|749514.5|748514.5|36
1641911770000|2022-01-11 14:36:10|749517.8|748517.8|749518|748518|749530|748530|749488.6|748488.6|38
1641911780000|2022-01-11 14:36:20|749516.4|748516.4|749527.8|748527.8|749532.5|748532.5|749516.4|748516.4|33
1641911790000|2022-01-11 14:36:30|749523.9|748523.9|749513.1|748513.1|749523.9|748523.9|749486.8|748486.8|29
1641911800000|2022-01-11 14:36:40|749514.4|748514.4|749467.5|748467.5|749517.6|748517.6|749461.3|748461.3|33
1641911810000|2022-01-11 14:36:50|749468.7|748468.7|749506.5|748506.5|749523.6|748523.6|749468.7|748468.7|34
1641911820000|2022-01-11 14:37:00|749504.9|748504.9|749537.3|748537.3|749579.9|748579.9|749474.3|748474.3|36
1641911830000|2022-01-11 14:37:10|749534|748534|749587.3|748587.3|749587.4|748587.4|749534|748534|39
1641911840000|2022-01-11 14:37:20|749584.2|748584.2|749609.3|748609.3|749609.7|748609.7|749567.2|748567.2|33
1641911850000|2022-01-11 14:37:30|749607.2|748607.2|749567.4|748567.4|749612|748612|749533.9|748533.9|35
1641911860000|2022-01-11 14:37:40|749566.2|748566.2|749570|748570|749571.4|748571.4|749556.3|748556.3|29
1641911870000|2022-01-11 14:37:50|749569.9|748569.9|749578.5|748578.5|749578.5|748578.5|749563.5|748563.5|29
1641911880000|2022-01-11 14:38:00|749576.7|748576.7|749572.6|748572.6|749576.7|748576.7|749560.5|748560.5|31
1641911890000|2022-01-11 14:38:10|749572.1|748572.1|749550.4|748550.4|749572.1|748572.1|749546.5|748546.5|38
1641911900000|2022-01-11 14:38:20|749546.7|748546.7|749566.9|748566.9|749568.2|748568.2|749545.3|748545.3|32
1641911910000|2022-01-11 14:38:30|749591.1|748591.1|749598.5|748598.5|749604.8|748604.8|749578.7|748578.7|34
1641911920000|2022-01-11 14:38:40|749602.5|748602.5|749507|748507|749609.6|748609.6|749507|748507|36
1641911930000|2022-01-11 14:38:50|749516.4|748516.4|749600.9|748600.9|749602.6|748602.6|749515.1|748515.1|35
1641911940000|2022-01-11 14:39:00|749601.5|748601.5|749608.9|748608.9|749614.2|748614.2|749601.5|748601.5|29
1641911950000|2022-01-11 14:39:10|749608.1|748608.1|749584.5|748584.5|749609.7|748609.7|749584.5|748584.5|27
1641911960000|2022-01-11 14:39:20|749585.6|748585.6|749592|748592|749592|748592|749574.8|748574.8|29
1641911970000|2022-01-11 14:39:30|749597.2|748597.2|749601.5|748601.5|749610.1|748610.1|749597.2|748597.2|28
1641911980000|2022-01-11 14:39:40|749604.2|748604.2|749565.9|748565.9|749604.2|748604.2|749548.1|748548.1|34
1641911990000|2022-01-11 14:39:50|749570.5|748570.5|749559|748559|749586|748586|749556.5|748556.5|35
1641912000000|2022-01-11 14:40:00|749555.7|748555.7|749613.2|748613.2|749615.3|748615.3|749553.1|748553.1|32
1641912010000|2022-01-11 14:40:10|749614|748614|749595.7|748595.7|749614.1|748614.1|749578|748578|25
1641912020000|2022-01-11 14:40:20|749595.2|748595.2|749596.9|748596.9|749596.9|748596.9|749555.7|748555.7|32
1641912030000|2022-01-11 14:40:30|749598.6|748598.6|749516.6|748516.6|749598.6|748598.6|749489.3|748489.3|37
1641912040000|2022-01-11 14:40:40|749535.7|748535.7|749568.4|748568.4|749601.8|748601.8|749534.3|748534.3|34
1641912050000|2022-01-11 14:40:50|749571.7|748571.7|749577.5|748577.5|749581.7|748581.7|749567.7|748567.7|23
1641912060000|2022-01-11 14:41:00|749557.6|748557.6|749491|748491|749563.3|748563.3|749478.4|748478.4|34
1641912070000|2022-01-11 14:41:10|749485.4|748485.4|749498.9|748498.9|749538.8|748538.8|749467.2|748467.2|36
1641912080000|2022-01-11 14:41:20|749497.2|748497.2|749565.1|748565.1|749577.8|748577.8|749469.5|748469.5|37
1641912090000|2022-01-11 14:41:30|749557|748557|749588.4|748588.4|749601.1|748601.1|749557|748557|30
1641912100000|2022-01-11 14:41:40|749590.3|748590.3|749630.6|748630.6|749642.2|748642.2|749582.4|748582.4|31
1641912110000|2022-01-11 14:41:50|749628.4|748628.4|749627.7|748627.7|749632.9|748632.9|749611.6|748611.6|16
1641912120000|2022-01-11 14:42:00|749611|748611|749618.7|748618.7|749652.3|748652.3|749604.4|748604.4|32
1641912130000|2022-01-11 14:42:10|749616.7|748616.7|749608.2|748608.2|749629.4|748629.4|749588.4|748588.4|36
1641912140000|2022-01-11 14:42:20|749607.4|748607.4|749629.2|748629.2|749642.4|748642.4|749601.3|748601.3|29
1641912150000|2022-01-11 14:42:30|749631.6|748631.6|749620.5|748620.5|749631.6|748631.6|749608.7|748608.7|24
1641912160000|2022-01-11 14:42:40|749621.5|748621.5|749616.6|748616.6|749625.4|748625.4|749612.4|748612.4|27
1641912170000|2022-01-11 14:42:50|749609.8|748609.8|749609.8|748609.8|749613.9|748613.9|749577.3|748577.3|28
1641912180000|2022-01-11 14:43:00|749608.6|748608.6|749628.2|748628.2|749647.8|748647.8|749592.4|748592.4|30
1641912190000|2022-01-11 14:43:10|749631.6|748631.6|749578.1|748578.1|749637.5|748637.5|749564.6|748564.6|25
1641912200000|2022-01-11 14:43:20|749583.3|748583.3|749613.5|748613.5|749616.5|748616.5|749565.9|748565.9|31
1641912210000|2022-01-11 14:43:30|749611.3|748611.3|749629.5|748629.5|749662.9|748662.9|749608.4|748608.4|26
1641912220000|2022-01-11 14:43:40|749634.3|748634.3|749844.7|748844.7|749844.7|748844.7|749629.8|748629.8|31
1641912230000|2022-01-11 14:43:50|749876.4|748876.4|749894.3|748894.3|749925.1|748925.1|749876.4|748876.4|34
1641912240000|2022-01-11 14:44:00|749894.6|748894.6|749937.9|748937.9|749942.9|748942.9|749893.7|748893.7|34
1641912250000|2022-01-11 14:44:10|749950.8|748950.8|749957|748957|749974.4|748974.4|749940|748940|30
1641912260000|2022-01-11 14:44:20|749959.7|748959.7|749932.4|748932.4|749960.3|748960.3|749928|748928|38
1641912270000|2022-01-11 14:44:30|749932.7|748932.7|750100.3|749100.3|750107.9|749107.9|749929.5|748929.5|34
1641912280000|2022-01-11 14:44:40|750103.2|749103.2|750058.6|749058.6|750121.5|749121.5|750054.2|749054.2|37
1641912290000|2022-01-11 14:44:50|750063.6|749063.6|750025|749025|750063.6|749063.6|749991.8|748991.8|39
1641912300000|2022-01-11 14:45:00|750008|749008|750082|749082|750092.4|749092.4|750008|749008|40
1641912310000|2022-01-11 14:45:10|750081.5|749081.5|750073.1|749073.1|750082.1|749082.1|750064.5|749064.5|36
1641912320000|2022-01-11 14:45:20|750050.5|749050.5|750049.6|749049.6|750070|749070|750048.4|749048.4|39
1641912330000|2022-01-11 14:45:30|750062.6|749062.6|750131.1|749131.1|750137.8|749137.8|750054.5|749054.5|32
1641912340000|2022-01-11 14:45:40|750131.6|749131.6|750174.7|749174.7|750174.7|749174.7|750104.8|749104.8|37
1641912350000|2022-01-11 14:45:50|750175.4|749175.4|750143.5|749143.5|750193.7|749193.7|750109.9|749109.9|35
1641912360000|2022-01-11 14:46:00|750131.5|749131.5|750152.6|749152.6|750162.7|749162.7|750131.5|749131.5|40
1641912370000|2022-01-11 14:46:10|750152.4|749152.4|750273.8|749273.8|750316.6|749316.6|750146.5|749146.5|38
1641912380000|2022-01-11 14:46:20|750274.8|749274.8|750358.7|749358.7|750359.6|749359.6|750271|749271|38
1641912390000|2022-01-11 14:46:30|750358.2|749358.2|750313.6|749313.6|750359.5|749359.5|750270.4|749270.4|36
1641912400000|2022-01-11 14:46:40|750306.6|749306.6|750315.6|749315.6|750330.2|749330.2|750290.6|749290.6|36
1641912410000|2022-01-11 14:46:50|750315.7|749315.7|750258.6|749258.6|750329.9|749329.9|750256.5|749256.5|30
1641912420000|2022-01-11 14:47:00|750256|749256|750261.3|749261.3|750293.4|749293.4|750248|749248|40
1641912430000|2022-01-11 14:47:10|750262.4|749262.4|750314.4|749314.4|750315.5|749315.5|750259|749259|31
1641912440000|2022-01-11 14:47:20|750300.6|749300.6|750286.9|749286.9|750313|749313|750257.1|749257.1|32
1641912450000|2022-01-11 14:47:30|750281.4|749281.4|750318.5|749318.5|750318.5|749318.5|750281.4|749281.4|34
1641912460000|2022-01-11 14:47:40|750320.7|749320.7|750448|749448|750471.2|749471.2|750311.1|749311.1|38
1641912470000|2022-01-11 14:47:50|750444.3|749444.3|750430.4|749430.4|750463.1|749463.1|750430.4|749430.4|38
1641912480000|2022-01-11 14:48:00|750435.2|749435.2|750395.8|749395.8|750497.1|749497.1|750385.1|749385.1|35
1641912490000|2022-01-11 14:48:10|750388.8|749388.8|750418.7|749418.7|750440.1|749440.1|750388.8|749388.8|38
1641912500000|2022-01-11 14:48:20|750411.7|749411.7|750352.4|749352.4|750428.3|749428.3|750340.2|749340.2|38
1641912510000|2022-01-11 14:48:30|750350.2|749350.2|750299.2|749299.2|750353.4|749353.4|750294.7|749294.7|38
1641912520000|2022-01-11 14:48:40|750302.4|749302.4|750329.7|749329.7|750336.7|749336.7|750285.5|749285.5|39
1641912530000|2022-01-11 14:48:50|750329.6|749329.6|750402.8|749402.8|750402.8|749402.8|750320|749320|37
1641912540000|2022-01-11 14:49:00|750402.1|749402.1|750415.9|749415.9|750443.2|749443.2|750402.1|749402.1|35
1641912550000|2022-01-11 14:49:10|750416.1|749416.1|750403.2|749403.2|750427.8|749427.8|750330.5|749330.5|36
1641912560000|2022-01-11 14:49:20|750398.3|749398.3|750304.7|749304.7|750400.4|749400.4|750302.5|749302.5|34
1641912570000|2022-01-11 14:49:30|750307.4|749307.4|750233.2|749233.2|750322.6|749322.6|750232.7|749232.7|32
1641912580000|2022-01-11 14:49:40|750230.8|749230.8|750225.1|749225.1|750341.9|749341.9|750213.7|749213.7|35
1641912590000|2022-01-11 14:49:50|750232.5|749232.5|750191.8|749191.8|750243.6|749243.6|750181.2|749181.2|33
1641912600000|2022-01-11 14:50:00|750190.5|749190.5|750154.5|749154.5|750255.5|749255.5|750153.3|749153.3|40
1641912610000|2022-01-11 14:50:10|750154.4|749154.4|750154.6|749154.6|750158.3|749158.3|750130.2|749130.2|35
1641912620000|2022-01-11 14:50:20|750153.4|749153.4|750103.8|749103.8|750154.4|749154.4|750089.1|749089.1|33
1641912630000|2022-01-11 14:50:30|750104.9|749104.9|750107|749107|750110.1|749110.1|750091.4|749091.4|34
1641912640000|2022-01-11 14:50:40|750099.1|749099.1|749953.4|748953.4|750099.1|749099.1|749953.4|748953.4|38
1641912650000|2022-01-11 14:50:50|749977.5|748977.5|749940.3|748940.3|749990.4|748990.4|749934.1|748934.1|24
1641912660000|2022-01-11 14:51:00|749969.7|748969.7|749972.7|748972.7|749972.7|748972.7|749905.6|748905.6|34
1641912670000|2022-01-11 14:51:10|749961.5|748961.5|749943.4|748943.4|749963.7|748963.7|749938.6|748938.6|28
1641912680000|2022-01-11 14:51:20|749945.9|748945.9|749928.9|748928.9|749969|748969|749892.8|748892.8|35
1641912690000|2022-01-11 14:51:30|749894.1|748894.1|749784.8|748784.8|749894.1|748894.1|749744.7|748744.7|37
1641912700000|2022-01-11 14:51:40|749784.4|748784.4|749773.1|748773.1|749811.6|748811.6|749755.2|748755.2|37
1641912710000|2022-01-11 14:51:50|749772.9|748772.9|749682|748682|749787.7|748787.7|749658.4|748658.4|35
1641912720000|2022-01-11 14:52:00|749678.2|748678.2|749688.2|748688.2|749714.7|748714.7|749649|748649|37
1641912730000|2022-01-11 14:52:10|749684.9|748684.9|749661.1|748661.1|749705|748705|749654.3|748654.3|32
1641912740000|2022-01-11 14:52:20|749657.9|748657.9|749657.7|748657.7|749698.1|748698.1|749620.6|748620.6|32
1641912750000|2022-01-11 14:52:30|749633.1|748633.1|749632.3|748632.3|749663.4|748663.4|749619.7|748619.7|33
1641912760000|2022-01-11 14:52:40|749633.5|748633.5|749667.1|748667.1|749669.3|748669.3|749631.4|748631.4|36
1641912770000|2022-01-11 14:52:50|749665|748665|749689.8|748689.8|749694|748694|749651.9|748651.9|28
1641912780000|2022-01-11 14:53:00|749690.4|748690.4|749808.8|748808.8|749808.8|748808.8|749680.2|748680.2|33
1641912790000|2022-01-11 14:53:10|749811.7|748811.7|749845.9|748845.9|749853.3|748853.3|749772.4|748772.4|35
1641912800000|2022-01-11 14:53:20|749801.7|748801.7|749875|748875|749876.8|748876.8|749801.7|748801.7|29
1641912810000|2022-01-11 14:53:30|749874.6|748874.6|749773.6|748773.6|749876.9|748876.9|749773.6|748773.6|33
1641912820000|2022-01-11 14:53:40|749775.6|748775.6|749789.8|748789.8|749800.1|748800.1|749756.6|748756.6|32
1641912830000|2022-01-11 14:53:50|749791.9|748791.9|749783.2|748783.2|749811.9|748811.9|749746.1|748746.1|30
1641912840000|2022-01-11 14:54:00|749781.6|748781.6|749812.6|748812.6|749812.6|748812.6|749732.2|748732.2|37
1641912850000|2022-01-11 14:54:10|749809.3|748809.3|749786.2|748786.2|749827.1|748827.1|749769.3|748769.3|37
1641912860000|2022-01-11 14:54:20|749791|748791|749772.4|748772.4|749810.8|748810.8|749753.3|748753.3|32
1641912870000|2022-01-11 14:54:30|749763.9|748763.9|749756.7|748756.7|749786.4|748786.4|749737.5|748737.5|32
1641912880000|2022-01-11 14:54:40|749756.4|748756.4|749825.9|748825.9|749844|748844|749717.3|748717.3|36
1641912890000|2022-01-11 14:54:50|749834|748834|749892.2|748892.2|749892.2|748892.2|749801.2|748801.2|35
1641912900000|2022-01-11 14:55:00|749886.5|748886.5|749924.6|748924.6|749956.5|748956.5|749880.4|748880.4|34
1641912910000|2022-01-11 14:55:10|749928.4|748928.4|749910.5|748910.5|750046.5|749046.5|749894.6|748894.6|37
1641912920000|2022-01-11 14:55:20|749926.5|748926.5|749999.5|748999.5|749999.5|748999.5|749879.5|748879.5|35
1641912930000|2022-01-11 14:55:30|750002.2|749002.2|749950.4|748950.4|750009.8|749009.8|749921.5|748921.5|37
1641912940000|2022-01-11 14:55:40|749952.5|748952.5|749935.8|748935.8|749952.5|748952.5|749913.6|748913.6|33
1641912950000|2022-01-11 14:55:50|749937|748937|749816.2|748816.2|749938.5|748938.5|749764.3|748764.3|36
1641912960000|2022-01-11 14:56:00|749806.3|748806.3|749772.7|748772.7|749828|748828|749747.3|748747.3|36
1641912970000|2022-01-11 14:56:10|749788.3|748788.3|749758.2|748758.2|749788.3|748788.3|749745.6|748745.6|31
1641912980000|2022-01-11 14:56:20|749767.5|748767.5|749745.1|748745.1|749801|748801|749740.2|748740.2|31
1641912990000|2022-01-11 14:56:30|749759.6|748759.6|749723.8|748723.8|749776.3|748776.3|749700.5|748700.5|35
1641913000000|2022-01-11 14:56:40|749721.7|748721.7|749778.5|748778.5|749780.3|748780.3|749721.7|748721.7|28
1641913010000|2022-01-11 14:56:50|749765.2|748765.2|749755.6|748755.6|749779.1|748779.1|749722|748722|30
1641913020000|2022-01-11 14:57:00|749759.1|748759.1|749730.4|748730.4|749765.2|748765.2|749677.7|748677.7|36
1641913030000|2022-01-11 14:57:10|749734.2|748734.2|749656.8|748656.8|749743.7|748743.7|749632|748632|38
1641913040000|2022-01-11 14:57:20|749650.2|748650.2|749962.8|747962.8|749991.6|748650.2|749433|747917.9|36
1641913050000|2022-01-11 14:57:30|749965.1|747965.1|749992.2|747992.2|749992.2|747992.2|749935.3|747935.3|37
1641913060000|2022-01-11 14:57:40|749980.3|747980.3|749992.8|747992.8|750035.2|748490.4|749481.7|747969.3|35
1641913070000|2022-01-11 14:57:50|749508.5|748508.5|750094|748094|750115|748600.6|749508.5|748006|35
1641913080000|2022-01-11 14:58:00|750091.1|748091.1|749641.5|748641.5|750128|748641.5|749627|748090.8|32
1641913090000|2022-01-11 14:58:10|750152.2|748152.2|750221|748221|750239.9|748740.2|749634.4|748152.2|40
1641913100000|2022-01-11 14:58:20|750227.1|748227.1|749743.5|748743.5|750261.2|748768|749725|748209.5|38
1641913110000|2022-01-11 14:58:30|749737.4|748737.4|749741.2|748741.2|750249.5|748753.5|749737.4|748231.9|34
1641913120000|2022-01-11 14:58:40|749742.4|748742.4|749679.6|748679.6|750232.2|748755.3|749665.9|748228.9|29
1641913130000|2022-01-11 14:58:50|749679.4|748679.4|749641.6|748641.6|749693.5|748693.5|749638.5|748638.5|32
1641913140000|2022-01-11 14:59:00|749652.5|748652.5|750112.9|748112.9|750131.7|748659.9|749611|748112.9|36
1641913150000|2022-01-11 14:59:10|750123.7|748123.7|749622.6|748622.6|750134.6|748634.9|749614.6|748123.7|33
1641913160000|2022-01-11 14:59:20|749624.1|748624.1|749617.7|748617.7|749636.5|748636.5|749611.2|748611.2|30
1641913170000|2022-01-11 14:59:30|749618.3|748618.3|749544.5|748544.5|749618.3|748618.3|749518.7|748518.7|29
1641913180000|2022-01-11 14:59:40|749544|748544|749552.6|748552.6|749552.6|748552.6|749536.1|748536.1|28
1641913190000|2022-01-11 14:59:50|749561.4|748561.4|749546.4|748546.4|749573.8|748573.8|749542.8|748542.8|35
1641913200000|2022-01-11 15:00:00|749532.9|748532.9|749554.2|748554.2|749565.5|748565.5|749532.9|748532.9|33
1641913210000|2022-01-11 15:00:10|749549.1|748549.1|749555.7|748555.7|749555.7|748555.7|749540.3|748540.3|30
1641913220000|2022-01-11 15:00:20|749551.1|748551.1|749431.2|748431.2|749558.3|748558.3|749431.2|748431.2|25
1641913230000|2022-01-11 15:00:30|749430.1|748430.1|749428.9|748428.9|749443.3|748443.3|749407.9|748407.9|21
1641913240000|2022-01-11 15:00:40|749437.6|748437.6|749276.8|748276.8|749804.7|748437.6|749272.5|747776.2|32
1641913250000|2022-01-11 15:00:50|749284.9|748284.9|749254.4|748254.4|749284.9|748284.9|749230.2|748230.2|38
1641913260000|2022-01-11 15:01:00|749248.9|748248.9|749243.4|748243.4|749264.3|748264.3|749237.9|748237.9|28
1641913270000|2022-01-11 15:01:10|749253.4|748253.4|749160.1|748160.1|749253.4|748253.4|749153.2|748153.2|34
1641913280000|2022-01-11 15:01:20|749162.6|748162.6|749214.5|748214.5|749220.1|748220.1|749155.9|748155.9|32
1641913290000|2022-01-11 15:01:30|749212.2|748212.2|749179.3|748179.3|749699.6|748216.9|749167|747696.3|29
1641913300000|2022-01-11 15:01:40|749175.3|748175.3|749177.9|748177.9|749178.2|748178.2|749166.9|748166.9|24
1641913310000|2022-01-11 15:01:50|749177.1|748177.1|749163.7|748163.7|749178|748178|749160.7|748160.7|26
1641913320000|2022-01-11 15:02:00|749165.6|748165.6|749197.7|748197.7|749220|748220|749164.2|748164.2|38
1641913330000|2022-01-11 15:02:10|749203.6|748203.6|749202|748202|749234.3|748234.3|749201.4|748201.4|32
1641913340000|2022-01-11 15:02:20|749201.9|748201.9|749752.2|747752.2|749752.2|748249.7|749134.2|747637.6|37
1641913350000|2022-01-11 15:02:30|749268.4|748268.4|749328.3|748328.3|749818.2|748334.8|749268.4|747764.2|32
1641913360000|2022-01-11 15:02:40|749313.8|748313.8|749575.1|748575.1|749919.1|748575.1|749296|747797.1|34
1641913370000|2022-01-11 15:02:50|749585.1|748585.1|749584.7|748584.7|750077.4|748622.3|749517.7|747993|40
1641913380000|2022-01-11 15:03:00|749560.4|748560.4|749575.8|748575.8|750070.8|748596.1|749546|748053.2|36
1641913390000|2022-01-11 15:03:10|749572.7|748572.7|749442|748442|750053.4|748576.3|749435|748047.3|37
1641913400000|2022-01-11 15:03:20|749925.1|747925.1|749456.1|748456.1|749945.3|748479.2|749436.8|747925.1|23
1641913410000|2022-01-11 15:03:30|749452.7|748452.7|749456.2|748456.2|749959.4|748487.6|749440.7|747948.5|30
1641913420000|2022-01-11 15:03:40|749451.3|748451.3|749352|748352|749976.6|748478.4|749344|747833.4|34
1641913430000|2022-01-11 15:03:50|749358.3|748358.3|749418.9|748418.9|749911.5|748418.9|749337.3|747894.5|30
1641913440000|2022-01-11 15:04:00|749416.7|748416.7|749379.3|748379.3|749880.2|748416.7|749372.2|747864.1|34
1641913450000|2022-01-11 15:04:10|749378.9|748378.9|749707.3|747707.3|749818|748378.9|749170|747704.3|37
1641913460000|2022-01-11 15:04:20|749710.4|747710.4|749165.1|748165.1|749713.4|748215|749131.9|747632.8|25
1641913470000|2022-01-11 15:04:30|749183.8|748183.8|749154.4|748154.4|749225.2|748225.2|749151.1|748151.1|35
1641913480000|2022-01-11 15:04:40|749153.1|748153.1|749191.7|748191.7|749191.7|748191.7|749134.1|748134.1|32
1641913490000|2022-01-11 15:04:50|749186.7|748186.7|749202.1|748202.1|749214.8|748214.8|749186.7|748186.7|30
1641913500000|2022-01-11 15:05:00|749206.3|748206.3|749071|748071|749208.6|748208.6|749063|748063|34
1641913510000|2022-01-11 15:05:10|749069.1|748069.1|749025.4|748025.4|749069.1|748069.1|749024.3|748024.3|31
1641913520000|2022-01-11 15:05:20|749019.1|748019.1|749004.9|748004.9|749041.8|748041.8|749004.9|748004.9|31
1641913530000|2022-01-11 15:05:30|748931.5|747931.5|748905.9|747905.9|748972.4|747972.4|748880.1|747880.1|39
1641913540000|2022-01-11 15:05:40|748900.1|747900.1|748863.4|747863.4|748904.4|747904.4|748848.5|747848.5|35
1641913550000|2022-01-11 15:05:50|748862.4|747862.4|748839.8|747839.8|748871.3|747871.3|748839.8|747839.8|25
1641913560000|2022-01-11 15:06:00|748836.1|747836.1|748811.7|747811.7|748836.1|747836.1|748797.1|747797.1|31
1641913570000|2022-01-11 15:06:10|748815.2|747815.2|748770.1|747770.1|748820.3|747820.3|748758.3|747758.3|28
1641913580000|2022-01-11 15:06:20|748770.4|747770.4|748807.4|747807.4|748833.3|747833.3|748754.7|747754.7|29
1641913590000|2022-01-11 15:06:30|748810.6|747810.6|748731|747731|748816.4|747816.4|748704.2|747704.2|32
1641913600000|2022-01-11 15:06:40|748738.6|747738.6|748727.9|747727.9|748756.8|747756.8|748692|747692|33
1641913610000|2022-01-11 15:06:50|748722.2|747722.2|748725.7|747725.7|748736|747736|748702.4|747702.4|36
1641913620000|2022-01-11 15:07:00|748705.5|747705.5|748763.5|747763.5|748763.5|747763.5|748705.5|747705.5|33
1641913630000|2022-01-11 15:07:10|748761.2|747761.2|748704.6|747704.6|748767.3|747767.3|748702.8|747702.8|34
1641913640000|2022-01-11 15:07:20|748713.2|747713.2|748593.9|747593.9|748728.5|747728.5|748547.2|747547.2|36
1641913650000|2022-01-11 15:07:30|748610.6|747610.6|748409.7|747409.7|748918.8|747636|748399.5|746890.9|40
1641913660000|2022-01-11 15:07:40|748947.2|746947.2|748323.2|747323.2|748947.2|747455.2|748197.8|746757.1|40
1641913670000|2022-01-11 15:07:50|748332.3|747332.3|748457.3|747457.3|748491.2|747491.2|748326.5|747326.5|34
1641913680000|2022-01-11 15:08:00|748461.6|747461.6|748518.3|747518.3|748518.3|747518.3|748422.9|747422.9|35
1641913690000|2022-01-11 15:08:10|748536|747536|748744.8|747744.8|748749.8|747749.8|748536|747536|38
1641913700000|2022-01-11 15:08:20|748745|747745|748705.7|747705.7|748770.7|747770.7|748687.6|747687.6|38
1641913710000|2022-01-11 15:08:30|748706|747706|748722.2|747722.2|748724|747724|748661.8|747661.8|38
1641913720000|2022-01-11 15:08:40|748722.1|747722.1|748742|747742|748789.5|747789.5|748715.9|747715.9|28
1641913730000|2022-01-11 15:08:50|748745.1|747745.1|748740|747740|748748.3|747748.3|748733.9|747733.9|20
1641913740000|2022-01-11 15:09:00|748735.7|747735.7|748743.7|747743.7|748762.8|747762.8|748727|747727|29
1641913750000|2022-01-11 15:09:10|748754.4|747754.4|748740|747740|748768.7|747768.7|748739|747739|30
1641913760000|2022-01-11 15:09:20|748676.2|747676.2|748733.2|747733.2|748733.2|747733.2|748596.1|747596.1|30
1641913770000|2022-01-11 15:09:30|748731.5|747731.5|748893.3|747893.3|748893.3|747893.3|748730.6|747730.6|30
1641913780000|2022-01-11 15:09:40|748884.4|747884.4|748850.6|747850.6|748884.4|747884.4|748844.8|747844.8|31
1641913790000|2022-01-11 15:09:50|748842.1|747842.1|748798.2|747798.2|748843.3|747843.3|748727.4|747727.4|32
1641913800000|2022-01-11 15:10:00|748796.1|747796.1|748777.7|747777.7|748810.3|747810.3|748765.9|747765.9|39
1641913810000|2022-01-11 15:10:10|748782.2|747782.2|748688.9|747688.9|748782.2|747782.2|748671.6|747671.6|37
1641913820000|2022-01-11 15:10:20|748706.2|747706.2|748687.8|747687.8|748761.1|747761.1|748687.8|747687.8|34
1641913830000|2022-01-11 15:10:30|748686.9|747686.9|748726.6|747726.6|748763.6|747763.6|748664|747664|32
1641913840000|2022-01-11 15:10:40|748726.8|747726.8|748727.5|747727.5|748736.9|747736.9|748722.2|747722.2|24
1641913850000|2022-01-11 15:10:50|748727.9|747727.9|748753.3|747753.3|748754.9|747754.9|748726.6|747726.6|33
1641913860000|2022-01-11 15:11:00|748753.8|747753.8|748625.5|747625.5|748754|747754|748594.7|747594.7|32
1641913870000|2022-01-11 15:11:10|748647.3|747647.3|748629.2|747629.2|748668.4|747668.4|748623.7|747623.7|36
1641913880000|2022-01-11 15:11:20|748634.7|747634.7|748651.4|747651.4|748654.9|747654.9|748565.8|747565.8|37
1641913890000|2022-01-11 15:11:30|748655.8|747655.8|748859.1|747859.1|748870.5|747870.5|748655.8|747655.8|37
1641913900000|2022-01-11 15:11:40|748863.7|747863.7|748882.5|747882.5|748884.6|747884.6|748827.4|747827.4|28
1641913910000|2022-01-11 15:11:50|748880.6|747880.6|748928.6|747928.6|748930.8|747930.8|748880.6|747880.6|29
1641913920000|2022-01-11 15:12:00|748915.3|747915.3|748866|747866|748924.3|747924.3|748858.6|747858.6|34
1641913930000|2022-01-11 15:12:10|748873.2|747873.2|748963|747963|748964|747964|748865.4|747865.4|30
1641913940000|2022-01-11 15:12:20|748962.6|747962.6|748966.6|747966.6|748969.5|747969.5|748959.9|747959.9|22
1641913950000|2022-01-11 15:12:30|748967|747967|748942|747942|749007.1|748007.1|748934.3|747934.3|27
1641913960000|2022-01-11 15:12:40|748934.4|747934.4|748928.1|747928.1|748943.9|747943.9|748927.9|747927.9|26
1641913970000|2022-01-11 15:12:50|748930.3|747930.3|748943.7|747943.7|748961.2|747961.2|748930.3|747930.3|26
1641913980000|2022-01-11 15:13:00|748944.1|747944.1|748944.8|747944.8|748957.3|747957.3|748934.4|747934.4|24
1641913990000|2022-01-11 15:13:10|748939.7|747939.7|748967.9|747967.9|748967.9|747967.9|748939.7|747939.7|31
1641914000000|2022-01-11 15:13:20|748965.8|747965.8|749011.3|748011.3|749011.3|748011.3|748963.6|747963.6|30
1641914010000|2022-01-11 15:13:30|749014.2|748014.2|749042.7|748042.7|749046.3|748046.3|749000.1|748000.1|31
1641914020000|2022-01-11 15:13:40|749045.4|748045.4|748972.1|747972.1|749055.9|748055.9|748939.9|747939.9|31
1641914030000|2022-01-11 15:13:50|748923.2|747923.2|748662.6|747662.6|748923.2|747923.2|748654.5|747654.5|34
1641914040000|2022-01-11 15:14:00|748660.6|747660.6|748677.8|747677.8|748688.8|747688.8|748637.4|747637.4|32
1641914050000|2022-01-11 15:14:10|748664.7|747664.7|748669|747669|748682.8|747682.8|748656.3|747656.3|19
1641914060000|2022-01-11 15:14:20|748667.8|747667.8|748617.8|747617.8|748667.8|747667.8|748601.4|747601.4|25
1641914070000|2022-01-11 15:14:30|748614.4|747614.4|748449|747449|748626.9|747626.9|748434.8|747434.8|32
1641914080000|2022-01-11 15:14:40|748450.5|747450.5|748511.9|747511.9|748520|747520|748447.8|747447.8|38
1641914090000|2022-01-11 15:14:50|748516.4|747516.4|748353|747353|748540.3|747540.3|748353|747353|38
1641914100000|2022-01-11 15:15:00|748371.5|747371.5|748798.5|746798.5|748887.3|747379|748352.5|746778.5|38
1641914110000|2022-01-11 15:15:10|748781.5|746781.5|748327.5|747327.5|748857.8|747365|748259.7|746781.5|39
1641914120000|2022-01-11 15:15:20|748682.7|746682.7|748268.5|747268.5|748706.4|747286.3|748106.1|746614.5|40
1641914130000|2022-01-11 15:15:30|748272.1|747272.1|748366.2|747366.2|748871|747367.1|748259.8|746784.9|35
1641914140000|2022-01-11 15:15:40|748366.8|747366.8|748421.9|747421.9|748431|747431|748348|747348|34
1641914150000|2022-01-11 15:15:50|748424.4|747424.4|748368.9|747368.9|748424.4|747424.4|748301.6|747301.6|33
1641914160000|2022-01-11 15:16:00|748368.3|747368.3|748892|746892|748892|747394.1|748346.7|746866.9|35
1641914170000|2022-01-11 15:16:10|748893|746893|748349|747349|748904.9|747398|748339.4|746890.8|32
1641914180000|2022-01-11 15:16:20|748347|747347|748351.3|747351.3|748854.5|747364.5|748334.6|746854.5|33
1641914190000|2022-01-11 15:16:30|748339.9|747339.9|748793.8|746793.8|748793.8|747385.6|748208.8|746775.8|39
1641914200000|2022-01-11 15:16:40|748278.2|747278.2|748189.5|747189.5|748745.4|747278.2|748183.9|746688.1|36
1641914210000|2022-01-11 15:16:50|748194.6|747194.6|748258.1|747258.1|748770.3|747297.1|748181.4|746770.3|38
1641914220000|2022-01-11 15:17:00|748272.5|747272.5|748291.7|747291.7|748304.8|747304.8|748233.3|747233.3|37
1641914230000|2022-01-11 15:17:10|748291.9|747291.9|748358.2|747358.2|748358.2|747358.2|748291.9|747291.9|27
1641914240000|2022-01-11 15:17:20|748351.8|747351.8|748290.8|747290.8|748352.7|747352.7|748262.5|747262.5|35
1641914250000|2022-01-11 15:17:30|748290.6|747290.6|748277.9|747277.9|748290.6|747290.6|748226.3|747226.3|31
1641914260000|2022-01-11 15:17:40|748280.3|747280.3|748332.2|747332.2|748332.2|747332.2|748242.3|747242.3|32
1641914270000|2022-01-11 15:17:50|748334.1|747334.1|748282|747282|748339.7|747339.7|748249.9|747249.9|28
1641914280000|2022-01-11 15:18:00|748274.5|747274.5|748188.8|747188.8|748274.5|747274.5|748162.7|747162.7|36
1641914290000|2022-01-11 15:18:10|748196.1|747196.1|748226.9|747226.9|748229.4|747229.4|748162.1|747162.1|33
1641914300000|2022-01-11 15:18:20|748240.1|747240.1|748299.8|747299.8|748307.7|747307.7|748226.7|747226.7|36
1641914310000|2022-01-11 15:18:30|748297.2|747297.2|748289.4|747289.4|748332.3|747332.3|748281.6|747281.6|37
1641914320000|2022-01-11 15:18:40|748291|747291|748310.1|747310.1|748323.4|747323.4|748270.5|747270.5|33
1641914330000|2022-01-11 15:18:50|748316.5|747316.5|748309.5|747309.5|748318.1|747318.1|748287|747287|28
1641914340000|2022-01-11 15:19:00|748328.5|747328.5|748324.2|747324.2|748338.6|747338.6|748299.5|747299.5|29
1641914350000|2022-01-11 15:19:10|748332.5|747332.5|748356.7|747356.7|748374.3|747374.3|748307.2|747307.2|32
1641914360000|2022-01-11 15:19:20|748357.7|747357.7|748324.2|747324.2|748357.7|747357.7|748266.1|747266.1|31
1641914370000|2022-01-11 15:19:30|748298.4|747298.4|748136.7|747136.7|748311.1|747311.1|748136.7|747136.7|27
1641914380000|2022-01-11 15:19:40|748181.4|747181.4|748157.4|747157.4|748191.5|747191.5|748153|747153|29
1641914390000|2022-01-11 15:19:50|748153.1|747153.1|748169.4|747169.4|748175.1|747175.1|748153.1|747153.1|22
1641914400000|2022-01-11 15:20:00|748169.3|747169.3|748141.8|747141.8|748181.3|747181.3|748120.3|747120.3|35
1641914410000|2022-01-11 15:20:10|748143.7|747143.7|748174.7|747174.7|748220.7|747220.7|748129.4|747129.4|35
1641914420000|2022-01-11 15:20:20|748182.6|747182.6|748231.4|747231.4|748239.6|747239.6|748181|747181|28
1641914430000|2022-01-11 15:20:30|748237.2|747237.2|748248.2|747248.2|748258.9|747258.9|748215.1|747215.1|27
1641914440000|2022-01-11 15:20:40|748250.3|747250.3|748246|747246|748257.9|747257.9|748246|747246|25
1641914450000|2022-01-11 15:20:50|748245.6|747245.6|748247.9|747247.9|748250.3|747250.3|748218.1|747218.1|22
1641914460000|2022-01-11 15:21:00|748249.1|747249.1|748249.2|747249.2|748258.8|747258.8|748246.8|747246.8|23
1641914470000|2022-01-11 15:21:10|748247.9|747247.9|748219.8|747219.8|748249.1|747249.1|748175.2|747175.2|28
1641914480000|2022-01-11 15:21:20|748210.4|747210.4|748116|747116|748219.7|747219.7|748092.6|747092.6|36
1641914490000|2022-01-11 15:21:30|748111|747111|748109.8|747109.8|748115.7|747115.7|748036.9|747036.9|27
1641914500000|2022-01-11 15:21:40|748109.3|747109.3|748088.5|747088.5|748127.7|747127.7|748055.5|747055.5|33
1641914510000|2022-01-11 15:21:50|748083.9|747083.9|748059|747059|748085.5|747085.5|748048.7|747048.7|23
1641914520000|2022-01-11 15:22:00|748060|747060|748010.3|747010.3|748062.2|747062.2|747888.4|746888.4|32
1641914530000|2022-01-11 15:22:10|748009.1|747009.1|748214.9|746214.9|748258.8|747009.1|747705|746171.3|40
1641914540000|2022-01-11 15:22:20|748230.8|746230.8|747760.3|746760.3|748246.2|746768.4|747735.4|746199.3|36
1641914550000|2022-01-11 15:22:30|747759.6|746759.6|747581.8|746581.8|748119.9|746762.3|747577.1|746064.9|37
1641914560000|2022-01-11 15:22:40|747588.4|746588.4|747821.6|745821.6|747933.2|746588.4|747346|745794.7|38
1641914570000|2022-01-11 15:22:50|747346.8|746346.8|747767.6|745767.6|747846.7|746373.8|747276.3|745754.3|38
1641914580000|2022-01-11 15:23:00|747750.1|745750.1|747077.2|746077.2|747754.8|746285.9|747077.2|745569.1|40
1641914590000|2022-01-11 15:23:10|747079.5|746079.5|747697.3|745697.3|747712.5|746200.9|747059.7|745556.6|37
1641914600000|2022-01-11 15:23:20|747666.8|745666.8|747068.3|746068.3|747697.6|746125.7|747068.3|745556.7|35
1641914610000|2022-01-11 15:23:30|747082.3|746082.3|747034.6|746034.6|747548.2|746086.9|747026.3|745506.6|36
1641914620000|2022-01-11 15:23:40|747037.9|746037.9|747406|745406|747462.7|746047.7|746956.2|745366.3|35
1641914630000|2022-01-11 15:23:50|747402.1|745402.1|746944.5|745944.5|747464.3|745944.7|746944.5|745387.3|36
1641914640000|2022-01-11 15:24:00|746952.3|745952.3|747528.8|745528.8|747564.1|746108.9|746952.3|745487.3|38
1641914650000|2022-01-11 15:24:10|747525.6|745525.6|747098.9|746098.9|747582.2|746146.7|747051.3|745501.2|38
1641914660000|2022-01-11 15:24:20|747099.8|746099.8|747760.1|745760.1|747760.1|746267.4|747071.1|745625.8|34
1641914670000|2022-01-11 15:24:30|747767.9|745767.9|747274.2|746274.2|747794.9|746293.4|747253.2|745764.4|32
1641914680000|2022-01-11 15:24:40|747287|746287|747363.7|746363.7|747754.6|746377.3|747227.9|745729.4|36
1641914690000|2022-01-11 15:24:50|747353.9|746353.9|747800.9|745800.9|747810.7|746407.1|747353.9|745727.4|39
1641914700000|2022-01-11 15:25:00|747804.4|745804.4|747714.3|745714.3|747807.3|745807.3|747702.8|745702.8|36
1641914710000|2022-01-11 15:25:10|747729.6|745729.6|747087.9|746087.9|747735.5|746138.8|747087.9|745642.8|40
1641914720000|2022-01-11 15:25:20|747097|746097|747962.3|745962.3|747962.3|746382.8|747094.2|745783.5|34
1641914730000|2022-01-11 15:25:30|747945.2|745945.2|748070.1|746070.1|748101.3|746524.5|747455.6|745934|34
1641914740000|2022-01-11 15:25:40|748070.7|746070.7|747630.8|746630.8|748130.8|746631.5|747628.5|746042.5|38
1641914750000|2022-01-11 15:25:50|748107.7|746107.7|747541.2|746541.2|748119.8|746554.4|747524.7|745993.7|34
1641914760000|2022-01-11 15:26:00|747538.2|746538.2|747678.3|746678.3|748133.2|746720|747532.7|746034.7|34
1641914770000|2022-01-11 15:26:10|747684|746684|747578|746578|747684|746684|747566.2|746566.2|34
1641914780000|2022-01-11 15:26:20|747581.1|746581.1|747512|746512|748053.4|746581.1|747501.2|745993|36
1641914790000|2022-01-11 15:26:30|747518|746518|747434|746434|747909.2|746521.2|747371.8|745900.3|37
1641914800000|2022-01-11 15:26:40|747432.8|746432.8|747515.4|746515.4|747545|746545|747423.2|746423.2|33
1641914810000|2022-01-11 15:26:50|747512.4|746512.4|747476.5|746476.5|747521.6|746521.6|747438.7|746438.7|36
1641914820000|2022-01-11 15:27:00|747464.9|746464.9|747337.2|746337.2|747874.2|746494.1|747337.2|745825.9|36
1641914830000|2022-01-11 15:27:10|747341|746341|747289.7|746289.7|747835.7|746341|747249.9|745766.7|38
1641914840000|2022-01-11 15:27:20|747317.2|746317.2|747336.3|746336.3|747339.8|746339.8|747302|746302|37
1641914850000|2022-01-11 15:27:30|747350.4|746350.4|747394.1|746394.1|747422|746422|747340|746340|35
1641914860000|2022-01-11 15:27:40|747394.5|746394.5|747425.8|746425.8|747918|746438.3|747394.5|745914.7|30
1641914870000|2022-01-11 15:27:50|747424.7|746424.7|747440.7|746440.7|747457.5|746457.5|747409.5|746409.5|35
1641914880000|2022-01-11 15:28:00|747443|746443|747451.9|746451.9|747465.4|746465.4|747420.4|746420.4|36
1641914890000|2022-01-11 15:28:10|747454.1|746454.1|747511.7|746511.7|747522.1|746522.1|747445.2|746445.2|30
1641914900000|2022-01-11 15:28:20|747511.2|746511.2|747483.9|746483.9|747543.4|746543.4|747482.5|746482.5|36
1641914910000|2022-01-11 15:28:30|747491.3|746491.3|747550|746550|747552|746552|747491.3|746491.3|34
1641914920000|2022-01-11 15:28:40|747549.8|746549.8|747434.9|746434.9|747549.8|746549.8|747397.5|746397.5|32
1641914930000|2022-01-11 15:28:50|747432.7|746432.7|747374.1|746374.1|747438.5|746438.5|747349.9|746349.9|34
1641914940000|2022-01-11 15:29:00|747380.7|746380.7|747474.7|746474.7|747484.6|746484.6|747380.7|746380.7|29
1641914950000|2022-01-11 15:29:10|747473.3|746473.3|747505.6|746505.6|747505.6|746505.6|747471.6|746471.6|30
1641914960000|2022-01-11 15:29:20|747500.1|746500.1|747542.9|746542.9|747546.9|746546.9|747491.9|746491.9|22
1641914970000|2022-01-11 15:29:30|747546.8|746546.8|747544.2|746544.2|747562.2|746562.2|747543.9|746543.9|32
1641914980000|2022-01-11 15:29:40|747547.5|746547.5|747625.3|746625.3|747626.4|746626.4|747544.7|746544.7|31
1641914990000|2022-01-11 15:29:50|747625.5|746625.5|747617.8|746617.8|747630.7|746630.7|747614.9|746614.9|32
1641915000000|2022-01-11 15:30:00|747617.5|746617.5|747644.4|746644.4|747651.4|746651.4|747526.6|746526.6|39
1641915010000|2022-01-11 15:30:10|747646.8|746646.8|747641.3|746641.3|747651.1|746651.1|747639.4|746639.4|33
1641915020000|2022-01-11 15:30:20|747643.6|746643.6|747669.1|746669.1|748173.8|746694.8|747640.2|746151.3|36
1641915030000|2022-01-11 15:30:30|747661.9|746661.9|747712.5|746712.5|747733.1|746733.1|747661.9|746661.9|39
1641915040000|2022-01-11 15:30:40|747713.4|746713.4|747712.3|746712.3|747734.9|746734.9|747700.5|746700.5|32
1641915050000|2022-01-11 15:30:50|747725.7|746725.7|747726.1|746726.1|747730|746730|747708.7|746708.7|29
1641915060000|2022-01-11 15:31:00|747729.7|746729.7|747548.4|746548.4|747756.8|746756.8|747541.9|746541.9|32
1641915070000|2022-01-11 15:31:10|747551.6|746551.6|747480.5|746480.5|747651.8|746651.8|747461.1|746461.1|40
1641915080000|2022-01-11 15:31:20|747487.7|746487.7|747577.5|746577.5|747578.8|746578.8|747484.4|746484.4|36
1641915090000|2022-01-11 15:31:30|747595.3|746595.3|747683.7|746683.7|747702|746702|747595.3|746595.3|32
1641915100000|2022-01-11 15:31:40|747684.7|746684.7|747666.2|746666.2|747707.8|746707.8|747619.7|746619.7|35
1641915110000|2022-01-11 15:31:50|747667.7|746667.7|747635.2|746635.2|747683.9|746683.9|747605|746605|38
1641915120000|2022-01-11 15:32:00|747645.6|746645.6|747610.9|746610.9|747645.6|746645.6|747593|746593|37
1641915130000|2022-01-11 15:32:10|747603.5|746603.5|747629.5|746629.5|747641.6|746641.6|747603.5|746603.5|29
1641915140000|2022-01-11 15:32:20|747616|746616|747580.8|746580.8|747620.9|746620.9|747516.7|746516.7|39
1641915150000|2022-01-11 15:32:30|747628.5|746628.5|747522.3|746522.3|747647.3|746647.3|747517.6|746517.6|37
1641915160000|2022-01-11 15:32:40|747519.8|746519.8|747616.1|746616.1|747629.9|746629.9|747519.8|746519.8|37
1641915170000|2022-01-11 15:32:50|747616.5|746616.5|747496.3|746496.3|747637.3|746637.3|747496.3|746496.3|30
1641915180000|2022-01-11 15:33:00|747523.6|746523.6|747539.8|746539.8|747560.8|746560.8|747517.3|746517.3|32
1641915190000|2022-01-11 15:33:10|747541|746541|747534.9|746534.9|747580.2|746580.2|747428.7|746428.7|35
1641915200000|2022-01-11 15:33:20|747535.3|746535.3|747502.3|746502.3|747535.3|746535.3|747405.4|746405.4|35
1641915210000|2022-01-11 15:33:30|747502.7|746502.7|747401|746401|747502.7|746502.7|747394.8|746394.8|35
1641915220000|2022-01-11 15:33:40|747399.5|746399.5|747494.1|746494.1|747511.5|746511.5|747382.9|746382.9|35
1641915230000|2022-01-11 15:33:50|747499.5|746499.5|747472.3|746472.3|747528.1|746528.1|747447.3|746447.3|32
1641915240000|2022-01-11 15:34:00|747485.4|746485.4|747520.7|746520.7|747534.9|746534.9|747427.9|746427.9|36
1641915250000|2022-01-11 15:34:10|747518.6|746518.6|747535.3|746535.3|747571.6|746571.6|747508.6|746508.6|36
1641915260000|2022-01-11 15:34:20|747549|746549|747570.6|746570.6|747594|746594|747529.5|746529.5|33
1641915270000|2022-01-11 15:34:30|747569.4|746569.4|747615.6|746615.6|747617.6|746617.6|747569.4|746569.4|29
1641915280000|2022-01-11 15:34:40|747629.9|746629.9|747595.2|746595.2|747657.4|746657.4|747595.2|746595.2|35
1641915290000|2022-01-11 15:34:50|747595.6|746595.6|747527.8|746527.8|747624.7|746624.7|747526.8|746526.8|29
1641915300000|2022-01-11 15:35:00|747503.8|746503.8|747401.8|746401.8|747503.8|746503.8|747401.8|746401.8|38
1641915310000|2022-01-11 15:35:10|747400|746400|747390.8|746390.8|747423.8|746423.8|747385.2|746385.2|28
1641915320000|2022-01-11 15:35:20|747390.6|746390.6|747552.1|746552.1|747619|746619|747383.1|746383.1|38
1641915330000|2022-01-11 15:35:30|747563.1|746563.1|747560.7|746560.7|747570|746570|747556.2|746556.2|34
1641915340000|2022-01-11 15:35:40|747560.9|746560.9|747536.6|746536.6|747564.6|746564.6|747535.3|746535.3|38
1641915350000|2022-01-11 15:35:50|747534|746534|747457|746457|747534|746534|747448.1|746448.1|37
1641915360000|2022-01-11 15:36:00|747449.5|746449.5|747426.5|746426.5|747490.9|746490.9|747418.4|746418.4|36
1641915370000|2022-01-11 15:36:10|747422.4|746422.4|747483.6|746483.6|747527.6|746527.6|747422.4|746422.4|38
1641915380000|2022-01-11 15:36:20|747483.3|746483.3|747400.4|746400.4|747524.4|746524.4|747391|746391|34
1641915390000|2022-01-11 15:36:30|747393.8|746393.8|747379.1|746379.1|747403.2|746403.2|747367.9|746367.9|22
1641915400000|2022-01-11 15:36:40|747385.7|746385.7|747431.8|746431.8|747450.2|746450.2|747374.4|746374.4|34
1641915410000|2022-01-11 15:36:50|747440.3|746440.3|747391.8|746391.8|747457.9|746457.9|747371.5|746371.5|22
1641915420000|2022-01-11 15:37:00|747376.4|746376.4|747372.2|746372.2|747396|746396|747369.7|746369.7|34
1641915430000|2022-01-11 15:37:10|747389.3|746389.3|747376.3|746376.3|747389.3|746389.3|747367.3|746367.3|23
1641915440000|2022-01-11 15:37:20|747382.5|746382.5|747383.1|746383.1|747388|746388|747370.6|746370.6|33
1641915450000|2022-01-11 15:37:30|747376.1|746376.1|747395.4|746395.4|747401.3|746401.3|747374|746374|29
1641915460000|2022-01-11 15:37:40|747400.3|746400.3|747406.5|746406.5|747406.5|746406.5|747396.1|746396.1|14
1641915470000|2022-01-11 15:37:50|747407.4|746407.4|747469.3|746469.3|747622.2|746622.2|747400.8|746400.8|30
1641915480000|2022-01-11 15:38:00|747464.2|746464.2|747454.6|746454.6|747470.4|746470.4|747407.5|746407.5|34
1641915490000|2022-01-11 15:38:10|747456|746456|747475.7|746475.7|747491|746491|747456|746456|29
1641915500000|2022-01-11 15:38:20|747480|746480|747461.2|746461.2|747489.9|746489.9|747459.8|746459.8|24
1641915510000|2022-01-11 15:38:30|747460.6|746460.6|747467.5|746467.5|747476.2|746476.2|747460.6|746460.6|21
1641915520000|2022-01-11 15:38:40|747474.9|746474.9|747471|746471|747477.3|746477.3|747466.4|746466.4|22
1641915530000|2022-01-11 15:38:50|747472.7|746472.7|747421.8|746421.8|747472.7|746472.7|747419.3|746419.3|25
1641915540000|2022-01-11 15:39:00|747433|746433|747465.1|746465.1|747475.7|746475.7|747424.2|746424.2|34
1641915550000|2022-01-11 15:39:10|747465.2|746465.2|747516.9|746516.9|747522.2|746522.2|747463.5|746463.5|31
1641915560000|2022-01-11 15:39:20|747497.2|746497.2|747470|746470|747503.9|746503.9|747470|746470|22
1641915570000|2022-01-11 15:39:30|747471.5|746471.5|747541.7|746541.7|747541.7|746541.7|747445.5|746445.5|34
1641915580000|2022-01-11 15:39:40|747544.3|746544.3|747546.9|746546.9|747614.1|746614.1|747535.1|746535.1|36
1641915590000|2022-01-11 15:39:50|747528.4|746528.4|747538.7|746538.7|747547.6|746547.6|747528.3|746528.3|24
1641915600000|2022-01-11 15:40:00|747539.3|746539.3|747561.3|746561.3|747570.8|746570.8|747539.3|746539.3|28
1641915610000|2022-01-11 15:40:10|747562.1|746562.1|747552.6|746552.6|747597.2|746597.2|747529.5|746529.5|27
1641915620000|2022-01-11 15:40:20|747554.8|746554.8|747586.3|746586.3|747634.2|746634.2|747547.7|746547.7|35
1641915630000|2022-01-11 15:40:30|747599.2|746599.2|747592.3|746592.3|747599.2|746599.2|747536.3|746536.3|36
1641915640000|2022-01-11 15:40:40|747582.6|746582.6|747578.2|746578.2|747596.5|746596.5|747560.2|746560.2|25
1641915650000|2022-01-11 15:40:50|747578.5|746578.5|747631.8|746631.8|747646.8|746646.8|747561.3|746561.3|35
1641915660000|2022-01-11 15:41:00|747638.7|746638.7|747650.4|746650.4|747675.9|746675.9|747625.5|746625.5|27
1641915670000|2022-01-11 15:41:10|747655.7|746655.7|747772.2|746772.2|747787.8|746787.8|747655.7|746655.7|39
1641915680000|2022-01-11 15:41:20|747805.6|746805.6|747698.2|746698.2|747805.6|746805.6|747689.7|746689.7|28
1641915690000|2022-01-11 15:41:30|747696|746696|747743.6|746743.6|747744.1|746744.1|747693.9|746693.9|28
1641915700000|2022-01-11 15:41:40|747740.8|746740.8|747780.2|746780.2|747783.6|746783.6|747738.7|746738.7|27
1641915710000|2022-01-11 15:41:50|747785.3|746785.3|747825.7|746825.7|747874.6|746874.6|747757.2|746757.2|28
1641915720000|2022-01-11 15:42:00|747818|746818|747835.1|746835.1|747839.2|746839.2|747803.9|746803.9|37
1641915730000|2022-01-11 15:42:10|747855|746855|747872.1|746872.1|747881.8|746881.8|747843|746843|33
1641915740000|2022-01-11 15:42:20|747871.4|746871.4|747875.1|746875.1|747883.5|746883.5|747865.7|746865.7|29
1641915750000|2022-01-11 15:42:30|747874.5|746874.5|747884.9|746884.9|747893.8|746893.8|747872.1|746872.1|34
1641915760000|2022-01-11 15:42:40|747885.8|746885.8|747939.8|746939.8|747939.8|746939.8|747875.4|746875.4|27
1641915770000|2022-01-11 15:42:50|747925|746925|747937.1|746937.1|747953.6|746953.6|747921.7|746921.7|33
1641915780000|2022-01-11 15:43:00|747943.2|746943.2|747939.4|746939.4|747955|746955|747935|746935|39
1641915790000|2022-01-11 15:43:10|747939.3|746939.3|747939.3|746939.3|747973.1|746973.1|747917.6|746917.6|34
1641915800000|2022-01-11 15:43:20|747936.7|746936.7|747929.8|746929.8|747954.7|746954.7|747898.6|746898.6|30
1641915810000|2022-01-11 15:43:30|747922.2|746922.2|747890.7|746890.7|747922.8|746922.8|747875|746875|30
1641915820000|2022-01-11 15:43:40|747889.2|746889.2|747899.7|746899.7|747927.6|746927.6|747884.7|746884.7|24
1641915830000|2022-01-11 15:43:50|747898.3|746898.3|747890.6|746890.6|747898.5|746898.5|747848.2|746848.2|35
1641915840000|2022-01-11 15:44:00|747878.1|746878.1|747886|746886|747899.2|746899.2|747854.7|746854.7|32
1641915850000|2022-01-11 15:44:10|747895.5|746895.5|747885.8|746885.8|748377.2|746910.4|747866.3|746374.1|27
1641915860000|2022-01-11 15:44:20|747871.5|746871.5|747750.7|746750.7|747910.7|746910.7|747721.2|746721.2|33
1641915870000|2022-01-11 15:44:30|747748.8|746748.8|747712.7|746712.7|747757.7|746757.7|747712.7|746712.7|31
1641915880000|2022-01-11 15:44:40|747715.4|746715.4|747721.5|746721.5|747725.8|746725.8|747705.7|746705.7|26
1641915890000|2022-01-11 15:44:50|747722|746722|747740|746740|747740|746740|747718.7|746718.7|21
1641915900000|2022-01-11 15:45:00|747745.7|746745.7|747734.6|746734.6|747756.2|746756.2|747732.6|746732.6|23
1641915910000|2022-01-11 15:45:10|747734.8|746734.8|747729|746729|747744.4|746744.4|747724.2|746724.2|24
1641915920000|2022-01-11 15:45:20|747724.5|746724.5|747717|746717|747724.5|746724.5|747710.9|746710.9|22
1641915930000|2022-01-11 15:45:30|747718.4|746718.4|747649.8|746649.8|747718.4|746718.4|747649.8|746649.8|25
1641915940000|2022-01-11 15:45:40|747632|746632|747586.7|746586.7|747638|746638|747579.4|746579.4|33
1641915950000|2022-01-11 15:45:50|747585.3|746585.3|747597.9|746597.9|747620.4|746620.4|747585.3|746585.3|31
1641915960000|2022-01-11 15:46:00|747592.5|746592.5|748236.1|746236.1|748260.1|746768.3|747563.4|746225.1|39
1641915970000|2022-01-11 15:46:10|748240.6|746240.6|748192.6|746192.6|748270.9|746752.1|747697.5|746175|39
1641915980000|2022-01-11 15:46:20|748182.4|746182.4|748173.5|746173.5|748193.3|746689.5|747639|746143.7|33
1641915990000|2022-01-11 15:46:30|748180.3|746180.3|747674.2|746674.2|748185.1|746687.7|747665.1|746170.4|28
1641916000000|2022-01-11 15:46:40|747676.6|746676.6|747662.2|746662.2|747679|746679|747649.3|746649.3|20
1641916010000|2022-01-11 15:46:50|747666|746666|747670.1|746670.1|748171.8|746673.9|747662.1|746164.9|31
1641916020000|2022-01-11 15:47:00|747669.3|746669.3|747639.9|746639.9|748221.8|746748.4|747627.4|746158.9|31
1641916030000|2022-01-11 15:47:10|747634|746634|747643.5|746643.5|747649.6|746649.6|747629.4|746629.4|24
1641916040000|2022-01-11 15:47:20|747645.1|746645.1|747735.5|746735.5|747803.8|746803.8|747645.1|746645.1|34
1641916050000|2022-01-11 15:47:30|747756.9|746756.9|747733.5|746733.5|747806.8|746806.8|747727.3|746727.3|29
1641916060000|2022-01-11 15:47:40|747733.4|746733.4|747714.7|746714.7|747733.6|746733.6|747712.1|746712.1|24
1641916070000|2022-01-11 15:47:50|747719.1|746719.1|747717.6|746717.6|747722|746722|747707.5|746707.5|24
1641916080000|2022-01-11 15:48:00|747717|746717|748219.8|746219.8|748228|746725.9|747717|746219.3|13
1641916090000|2022-01-11 15:48:10|748220.1|746220.1|747910.8|746910.8|748220.1|746910.8|747709.2|746220.1|18
1641916100000|2022-01-11 15:48:20|747901.6|746901.6|748371.2|746371.2|748435.4|746924.5|747872.9|746352|36
1641916110000|2022-01-11 15:48:30|748349.6|746349.6|748350.1|746350.1|748353.7|746353.7|748338.3|746338.3|27
1641916120000|2022-01-11 15:48:40|748349.1|746349.1|748354|746354|748377.3|746377.3|748343.4|746343.4|28
1641916130000|2022-01-11 15:48:50|748359.8|746359.8|748364.8|746364.8|748369|746852.2|747850.1|746358.2|30
1641916140000|2022-01-11 15:49:00|748363.8|746363.8|748395.8|746395.8|748397.7|746397.7|748363.8|746363.8|28
1641916150000|2022-01-11 15:49:10|748395.3|746395.3|747894|746894|748431.3|746931.9|747894|746387.9|30
1641916160000|2022-01-11 15:49:20|747898.1|746898.1|747853.7|746853.7|748377|746905|747853.7|746362.9|28
1641916170000|2022-01-11 15:49:30|747852.9|746852.9|747850|746850|748347.2|746861|747848.5|746347.2|22
1641916180000|2022-01-11 15:49:40|747847.3|746847.3|747852.4|746852.4|747884.1|746884.1|747847.3|746847.3|20
1641916190000|2022-01-11 15:49:50|747852.7|746852.7|747871.7|746871.7|747889.4|746889.4|747845.8|746845.8|27
1641916200000|2022-01-11 15:50:00|748352.8|746352.8|747877.3|746877.3|748352.8|746891.5|747842.1|746345.4|32
1641916210000|2022-01-11 15:50:10|747870.2|746870.2|747860.7|746860.7|747890.3|746890.3|747860.7|746860.7|29
1641916220000|2022-01-11 15:50:20|747877.4|746877.4|747877.1|746877.1|747878.5|746878.5|747867.2|746867.2|26
1641916230000|2022-01-11 15:50:30|747876.6|746876.6|747979.8|746979.8|748008.5|747008.5|747873.6|746873.6|25
1641916240000|2022-01-11 15:50:40|747980.6|746980.6|748018|747018|748020.8|747020.8|747976.5|746976.5|26
1641916250000|2022-01-11 15:50:50|747972.5|746972.5|747991.4|746991.4|748004.9|747004.9|747972.5|746972.5|21
1641916260000|2022-01-11 15:51:00|747983.8|746983.8|748004.9|747004.9|748012.2|747012.2|747983.8|746983.8|15
1641916270000|2022-01-11 15:51:10|748005.8|747005.8|747868.1|746868.1|748005.8|747005.8|747859|746859|30
1641916280000|2022-01-11 15:51:20|747863.6|746863.6|748022.3|747022.3|748024.3|747024.3|747857.2|746857.2|31
1641916290000|2022-01-11 15:51:30|748024.8|747024.8|748042.5|747042.5|748042.5|747042.5|747996.5|746996.5|25
1641916300000|2022-01-11 15:51:40|748036.9|747036.9|748029|747029|748042.9|747042.9|748026.1|747026.1|16
1641916310000|2022-01-11 15:51:50|748031.8|747031.8|748040.7|747040.7|748040.7|747040.7|748026.7|747026.7|12
1641916320000|2022-01-11 15:52:00|748039.3|747039.3|748038.2|747038.2|748039.3|747039.3|748032.2|747032.2|13
1641916330000|2022-01-11 15:52:10|748038.6|747038.6|748027.9|747027.9|748049.6|747049.6|748026.8|747026.8|20
1641916340000|2022-01-11 15:52:20|748041.3|747041.3|747927.8|746927.8|748050.9|747050.9|747888.8|746888.8|26
1641916350000|2022-01-11 15:52:30|747924.5|746924.5|747718.3|746718.3|747938.3|746938.3|747706.3|746706.3|28
1641916360000|2022-01-11 15:52:40|747633.6|746633.6|747974.6|745974.6|748030.2|746633.6|747443.4|745948.9|36
1641916370000|2022-01-11 15:52:50|747989.5|745989.5|747509.2|746509.2|748053.9|746512.4|747458|745954.4|33
1641916380000|2022-01-11 15:53:00|747521.7|746521.7|747971.9|745971.9|748013.9|746521.7|747477|745953.9|38
1641916390000|2022-01-11 15:53:10|747988|745988|747992|745992|747992|746471.6|747457.6|745952.2|28
1641916400000|2022-01-11 15:53:20|747992.1|745992.1|747461.8|746461.8|748064.1|746482.8|747458.1|745978.5|35
1641916410000|2022-01-11 15:53:30|747438.4|746438.4|747410.1|746410.1|747937|746447.8|747395.5|745892.6|27
1641916420000|2022-01-11 15:53:40|747408.2|746408.2|747399.5|746399.5|747420.8|746420.8|747383.6|746383.6|21
1641916430000|2022-01-11 15:53:50|747399.7|746399.7|747396.7|746396.7|748018.7|746499.2|747392.6|745999.1|30
1641916440000|2022-01-11 15:54:00|747397.4|746397.4|747400.7|746400.7|747918.3|746441.1|747383.6|745903.5|30
1641916450000|2022-01-11 15:54:10|747395.2|746395.2|747373|746373|747407.2|746407.2|747368.2|746368.2|31
1641916460000|2022-01-11 15:54:20|747372.4|746372.4|747384.5|746384.5|747871.7|746387.3|747349.4|745856.2|24
1641916470000|2022-01-11 15:54:30|747380.4|746380.4|747377.5|746377.5|747426.8|746426.8|747351.4|746351.4|25
1641916480000|2022-01-11 15:54:40|747448.9|746448.9|747363|746363|747933.5|746466.8|747363|745918.3|25
1641916490000|2022-01-11 15:54:50|747365.2|746365.2|747363.5|746363.5|747890|746384.9|747351.6|745857.6|25
1641916500000|2022-01-11 15:55:00|747370.7|746370.7|747336.7|746336.7|747843.3|746371|747309.9|745843.3|29
1641916510000|2022-01-11 15:55:10|747342.5|746342.5|747324|746324|747342.5|746342.5|747300.9|746300.9|28
1641916520000|2022-01-11 15:55:20|747320.7|746320.7|747315.8|746315.8|747328.1|746328.1|747315.2|746315.2|19
1641916530000|2022-01-11 15:55:30|747315.2|746315.2|747312.2|746312.2|747318.3|746318.3|747308.2|746308.2|21
1641916540000|2022-01-11 15:55:40|747312.4|746312.4|747283|746283|747321.6|746321.6|747266.9|746266.9|31
1641916550000|2022-01-11 15:55:50|747285.1|746285.1|747320.1|746320.1|747364.3|746364.3|747285.1|746285.1|36
1641916560000|2022-01-11 15:56:00|747328|746328|747331.3|746331.3|747343.3|746343.3|747312.2|746312.2|31
1641916570000|2022-01-11 15:56:10|747334.1|746334.1|747346.2|746346.2|747845.1|746353.4|747318.4|745845.1|24
1641916580000|2022-01-11 15:56:20|747353.8|746353.8|747254.1|746254.1|747353.8|746353.8|747254.1|746254.1|36
1641916590000|2022-01-11 15:56:30|747244|746244|747058|746058|747249.5|746249.5|747044.9|746044.9|31
1641916600000|2022-01-11 15:56:40|747583|745583|747088.1|746088.1|747592|746115.1|746990.1|745487.5|34
1641916610000|2022-01-11 15:56:50|747083.9|746083.9|747105.6|746105.6|747625|746129|747083.9|745602.8|25
1641916620000|2022-01-11 15:57:00|747109.7|746109.7|747040.4|746040.4|747548.8|746119.7|747034.4|745534.6|36
1641916630000|2022-01-11 15:57:10|747050.5|746050.5|747045.7|746045.7|747071.5|746071.5|747042.6|746042.6|26
1641916640000|2022-01-11 15:57:20|747058.2|746058.2|746945.7|745945.7|747468.8|746070.9|746902.3|745405.2|38
1641916650000|2022-01-11 15:57:30|746934.5|745934.5|746900.4|745900.4|746934.5|745934.5|746849.3|745849.3|34
1641916660000|2022-01-11 15:57:40|746906.8|745906.8|746840|745840|746924.6|745924.6|746814.2|745814.2|36
1641916670000|2022-01-11 15:57:50|746835.2|745835.2|746729.6|745729.6|746835.2|745835.2|746717.7|745717.7|34
1641916680000|2022-01-11 15:58:00|746731.4|745731.4|746674|745674|746731.9|745731.9|746667.1|745667.1|33
1641916690000|2022-01-11 15:58:10|746675.3|745675.3|746639|745639|746675.3|745675.3|746632|745632|20
1641916700000|2022-01-11 15:58:20|746638|745638|746574.6|745574.6|746638|745638|746564.5|745564.5|28
1641916710000|2022-01-11 15:58:30|746573.4|745573.4|746877.5|744877.5|746910.4|745573.9|746338.9|744849.2|36
1641916720000|2022-01-11 15:58:40|746858.9|744858.9|746628.9|744628.9|746874.9|745229.2|746127.8|744593.3|39
1641916730000|2022-01-11 15:58:50|746647.5|744647.5|746307|745307|746824|745307.3|746164.7|744647.5|39
1641916740000|2022-01-11 15:59:00|746293.8|745293.8|746847.4|744847.4|746917.6|745372.1|746290.5|744799.8|37
1641916750000|2022-01-11 15:59:10|746845.8|744845.8|746924.9|744924.9|746991.2|745375.3|746339.4|744816.6|36
1641916760000|2022-01-11 15:59:20|746924.3|744924.3|746331.4|745331.4|746955.6|745368.7|746331.4|744845.4|31
1641916770000|2022-01-11 15:59:30|746331.9|745331.9|746287.2|745287.2|746403.7|745403.7|746272.5|745272.5|35
1641916780000|2022-01-11 15:59:40|746284.8|745284.8|746210.1|745210.1|746705|745318.4|746198.9|744705|34
1641916790000|2022-01-11 15:59:50|746209.9|745209.9|746279|745279|746355.1|745355.1|746209.9|745209.9|39
1641916800000|2022-01-11 16:00:00|746279.5|745279.5|746388.1|745388.1|746972.8|745397.3|746279.5|744887.2|38
1641916810000|2022-01-11 16:00:10|746387.7|745387.7|747114.1|745114.1|747149.3|745387.7|746387.7|744945.9|37
1641916820000|2022-01-11 16:00:20|747116.1|745116.1|747129.9|745129.9|747130.1|745130.1|747082.6|745082.6|36
1641916830000|2022-01-11 16:00:30|747131.1|745131.1|746891.5|744891.5|747135.8|745553.3|746440.4|744891.5|36
1641916840000|2022-01-11 16:00:40|746894.9|744894.9|746834.4|744834.4|746911.1|745364.6|746364.6|744818.7|38
1641916850000|2022-01-11 16:00:50|746877.6|744877.6|746362.8|745362.8|746881.3|745401.7|746359.2|744877.6|35
1641916860000|2022-01-11 16:01:00|746355.7|745355.7|746820.1|744820.1|746821.6|745369.9|746311.3|744804.2|33
1641916870000|2022-01-11 16:01:10|746805.9|744805.9|746314.3|745314.3|746838.1|745314.3|746263.3|744772.8|30
1641916880000|2022-01-11 16:01:20|746309.7|745309.7|746812.9|744812.9|746823.2|745317.2|746298|744797.1|34
1641916890000|2022-01-11 16:01:30|746800.2|744800.2|746719.9|744719.9|746800.2|745245.9|746239|744698.2|40
1641916900000|2022-01-11 16:01:40|746721.5|744721.5|746712.4|744712.4|746721.5|744721.5|746694.2|744694.2|40
1641916910000|2022-01-11 16:01:50|746711.5|744711.5|746706.7|744706.7|746720.6|744720.6|746671.5|744671.5|39
1641916920000|2022-01-11 16:02:00|746685.8|744685.8|746648.4|744648.4|746685.8|744685.8|746619.2|744619.2|36
1641916930000|2022-01-11 16:02:10|746629.2|744629.2|746622|744622|746636.3|745186|746076.5|744615.4|39
1641916940000|2022-01-11 16:02:20|746668.5|744668.5|746208.8|745208.8|746668.5|745209.2|746152.5|744642.2|35
1641916950000|2022-01-11 16:02:30|746189.7|745189.7|746235|745235|746235|745235|746159|745159|37
1641916960000|2022-01-11 16:02:40|746225.5|745225.5|746223.2|745223.2|746265.8|745265.8|746219.9|745219.9|34
1641916970000|2022-01-11 16:02:50|746232.6|745232.6|746265|745265|746265|745265|746230.2|745230.2|33
1641916980000|2022-01-11 16:03:00|746263.7|745263.7|746256.5|745256.5|746267|745267|746234|745234|29
1641916990000|2022-01-11 16:03:10|746255.3|745255.3|746272|745272|746292.6|745292.6|746241.5|745241.5|29
1641917000000|2022-01-11 16:03:20|746285.9|745285.9|746270.1|745270.1|746782|745313.9|746258.2|744762.9|34
1641917010000|2022-01-11 16:03:30|746263|745263|746273.1|745273.1|746273.7|745273.7|746263|745263|30
1641917020000|2022-01-11 16:03:40|746270.3|745270.3|746180.2|745180.2|746282|745282|746179.9|745179.9|30
1641917030000|2022-01-11 16:03:50|746175.6|745175.6|746168|745168|746175.6|745175.6|746151.2|745151.2|24
1641917040000|2022-01-11 16:04:00|746181.5|745181.5|746150.7|745150.7|746181.5|745181.5|746139.9|745139.9|28
1641917050000|2022-01-11 16:04:10|746151.9|745151.9|746077|745077|746153.9|745153.9|746059.8|745059.8|30
1641917060000|2022-01-11 16:04:20|746078|745078|746032.9|745032.9|746078|745078|746032.9|745032.9|32
1641917070000|2022-01-11 16:04:30|746035.8|745035.8|746091.8|745091.8|746622.8|745108.6|746033|744586.9|35
1641917080000|2022-01-11 16:04:40|746102.5|745102.5|746614.3|744614.3|746620.2|745109.5|746064.6|744571.7|28
1641917090000|2022-01-11 16:04:50|746611.3|744611.3|746040.8|745040.8|746620.5|745114|746040.8|744611.3|29
1641917100000|2022-01-11 16:05:00|746055.8|745055.8|746087.6|745087.6|746094.6|745094.6|746055.8|745055.8|38
1641917110000|2022-01-11 16:05:10|746087.4|745087.4|746618.9|744618.9|746631.9|745087.4|746057.7|744569.5|33
1641917120000|2022-01-11 16:05:20|746622.1|744622.1|746661.1|744661.1|746687.4|745040.8|746040.8|744531.1|38
1641917130000|2022-01-11 16:05:30|746664.6|744664.6|746662.2|744662.2|746678.7|744678.7|746651.8|744651.8|38
1641917140000|2022-01-11 16:05:40|746661.6|744661.6|746679.3|744679.3|746692|744692|746649|744649|38
1641917150000|2022-01-11 16:05:50|746679|744679|746682.4|744682.4|746687.8|744687.8|746660.1|744660.1|32
1641917160000|2022-01-11 16:06:00|746676.1|744676.1|746020.3|745020.3|746729.4|745182.7|746020.3|744513.9|40
1641917170000|2022-01-11 16:06:10|746019.6|745019.6|746341.3|744341.3|746597|745034.1|746018.3|744317.2|40
1641917180000|2022-01-11 16:06:20|746341.5|744341.5|746285.8|744285.8|746351.6|744351.6|746244.4|744244.4|37
1641917190000|2022-01-11 16:06:30|746268|744268|746417.6|744417.6|746449.7|744449.7|746251.7|744251.7|30
1641917200000|2022-01-11 16:06:40|746431.2|744431.2|746416.9|744416.9|746431.2|744431.2|746355.8|744355.8|35
1641917210000|2022-01-11 16:06:50|746418.5|744418.5|746418.5|744418.5|746475.1|744946|745878.6|744371.9|36
1641917220000|2022-01-11 16:07:00|746417.5|744417.5|746352|744352|746433.4|744901.5|745901.5|744297.9|39
1641917230000|2022-01-11 16:07:10|746356.5|744356.5|745757.9|744757.9|746369.2|744780.4|745741|744277.1|36
1641917240000|2022-01-11 16:07:20|745754.3|744754.3|746315.7|744315.7|746324|744762.9|745744.4|744298.4|37
1641917250000|2022-01-11 16:07:30|746183.9|744183.9|746190.4|744190.4|746211.4|744696.8|745637.1|744183.9|33
1641917260000|2022-01-11 16:07:40|746190.2|744190.2|745651.4|744651.4|746205.9|744656.9|745637.5|744141|36
1641917270000|2022-01-11 16:07:50|745650|744650|746251.7|744251.7|746257.5|744743.4|745647.8|744196.6|31
1641917280000|2022-01-11 16:08:00|745787.7|744787.7|746277.7|744277.7|746288|744787.7|745776.2|744217|35
1641917290000|2022-01-11 16:08:10|746277.8|744277.8|746374.6|744374.6|746382.1|744826.8|745778.4|744273.4|34
1641917300000|2022-01-11 16:08:20|746358.9|744358.9|746361.1|744361.1|746387.7|744387.7|746337.6|744337.6|36
1641917310000|2022-01-11 16:08:30|746361|744361|746337.8|744337.8|746361|744361|746332.5|744332.5|23
1641917320000|2022-01-11 16:08:40|746343.6|744343.6|746330.7|744330.7|746368.6|744368.6|746317.4|744317.4|36
1641917330000|2022-01-11 16:08:50|746317.3|744317.3|746332.1|744332.1|746352.3|744352.3|746286.2|744286.2|34
1641917340000|2022-01-11 16:09:00|746340|744340|746304.4|744304.4|746340|744819.2|745819.2|744280.1|39
1641917350000|2022-01-11 16:09:10|746301.6|744301.6|746317.1|744317.1|746341.2|744341.2|746301.6|744301.6|32
1641917360000|2022-01-11 16:09:20|746326.7|744326.7|746334.6|744334.6|746342.9|744837.3|745837.3|744315.2|35
1641917370000|2022-01-11 16:09:30|746327.4|744327.4|746379.2|744379.2|746379.2|744379.2|746291|744291|39
1641917380000|2022-01-11 16:09:40|746374.8|744374.8|746377.9|744377.9|746386.2|744386.2|746353.7|744353.7|40
1641917390000|2022-01-11 16:09:50|746369.8|744369.8|746006.6|745006.6|746527.7|745018.9|745886.8|744369.8|38
1641917400000|2022-01-11 16:10:00|746469.2|744469.2|745893.4|744893.4|746469.2|744924.7|745890.2|744396|37
1641917410000|2022-01-11 16:10:10|745898|744898|746356.6|744356.6|746414.5|744915.1|745868|744351.5|30
1641917420000|2022-01-11 16:10:20|746362.1|744362.1|746379.8|744379.8|746393.1|744895.3|745872.7|744357.7|31
1641917430000|2022-01-11 16:10:30|746372.7|744372.7|746306.5|744306.5|746382.3|744863|745799.3|744300.2|37
1641917440000|2022-01-11 16:10:40|746305.3|744305.3|746322.5|744322.5|746352.1|744842.2|745804.9|744301.8|33
1641917450000|2022-01-11 16:10:50|746336.1|744336.1|746332.9|744332.9|746353.2|744860.9|745860.9|744322.1|28
1641917460000|2022-01-11 16:11:00|746335.6|744335.6|745827.4|744827.4|746339.5|744841|745808.2|744309.7|35
1641917470000|2022-01-11 16:11:10|745824.5|744824.5|745848.8|744848.8|746355.2|744848.8|745823.8|744307.1|37
1641917480000|2022-01-11 16:11:20|745845|744845|745898.6|744898.6|746391.1|744926.2|745845|744328.1|30
1641917490000|2022-01-11 16:11:30|745908.7|744908.7|745913.6|744913.6|746439.5|744990|745895.9|744397.7|33
1641917500000|2022-01-11 16:11:40|745889.7|744889.7|746377|744377|746377|744894.3|745873.5|744377|26
1641917510000|2022-01-11 16:11:50|746402.7|744402.7|746379.9|744379.9|746402.7|744899.2|745884.2|744371.4|28
1641917520000|2022-01-11 16:12:00|746375.8|744375.8|746367.9|744367.9|746413|744878.4|745878.4|744336.8|32
1641917530000|2022-01-11 16:12:10|746373.1|744373.1|746372.9|744372.9|746405|744878|745862.3|744346.4|35
1641917540000|2022-01-11 16:12:20|746390.9|744390.9|745891.8|744891.8|746421.3|744894.7|745891.8|744362.5|33
1641917550000|2022-01-11 16:12:30|745891|744891|746396.8|744396.8|746406.8|744907.2|745878.3|744373.6|32
1641917560000|2022-01-11 16:12:40|746400.8|744400.8|745901.3|744901.3|746407.2|744901.3|745871.5|744393.9|33
1641917570000|2022-01-11 16:12:50|745891.6|744891.6|745922.8|744922.8|746416.3|744933.6|745888.8|744377.3|30
1641917580000|2022-01-11 16:13:00|745919.4|744919.4|746369.5|744369.5|746416.3|744919.4|745880.4|744363.5|38
1641917590000|2022-01-11 16:13:10|746378.1|744378.1|746375.6|744375.6|746392.6|744392.6|746369.4|744369.4|27
1641917600000|2022-01-11 16:13:20|746375.7|744375.7|746304.2|744304.2|746382.8|744382.8|746271.4|744271.4|33
1641917610000|2022-01-11 16:13:30|746316|744316|746313.5|744313.5|746323.8|744323.8|746303.7|744303.7|29
1641917620000|2022-01-11 16:13:40|746314.7|744314.7|746293.6|744293.6|746315.7|744315.7|746277.5|744277.5|31
1641917630000|2022-01-11 16:13:50|746268.9|744268.9|746321.5|744321.5|746331.6|744792.1|745783.8|744268.9|36
1641917640000|2022-01-11 16:14:00|746331.3|744331.3|746279.1|744279.1|746331.3|744331.3|746274.8|744274.8|36
1641917650000|2022-01-11 16:14:10|746285.2|744285.2|745805.1|744805.1|746299.8|744810.7|745769.2|744260.2|36
1641917660000|2022-01-11 16:14:20|745809.1|744809.1|745810.7|744810.7|746295.1|744810.7|745793.6|744286.6|15
1641917670000|2022-01-11 16:14:30|745803|744803|746388.1|744388.1|746398.2|744839.7|745790.7|744316|33
1641917680000|2022-01-11 16:14:40|746385.6|744385.6|746396.8|744396.8|746420.7|744420.7|746361.9|744361.9|39
1641917690000|2022-01-11 16:14:50|746402.2|744402.2|746386.8|744386.8|746412.1|744886.4|745864.6|744375.6|37
1641917700000|2022-01-11 16:15:00|746367.8|744367.8|746361.1|744361.1|746459.5|744936.9|745864|744336.8|37
1641917710000|2022-01-11 16:15:10|745876|744876|746323.9|744323.9|746402.1|744918.5|745804.4|744312.5|28
1641917720000|2022-01-11 16:15:20|745846.5|744846.5|745837.8|744837.8|745850|744850|745811.4|744811.4|29
1641917730000|2022-01-11 16:15:30|745833.6|744833.6|746363.7|744363.7|746363.7|744869.8|745819.2|744361.8|28
1641917740000|2022-01-11 16:15:40|746363.4|744363.4|745871|744871|746376.5|744893.3|745870.8|744336.8|34
1641917750000|2022-01-11 16:15:50|745871.5|744871.5|745851.3|744851.3|746387.6|744885.8|745847.1|744371|34
1641917760000|2022-01-11 16:16:00|745860|744860|745819.7|744819.7|746374.8|744897.6|745819.3|744301.3|35
1641917770000|2022-01-11 16:16:10|745822.3|744822.3|746369.4|744369.4|746376.7|744831.9|745788.3|744299.7|34
1641917780000|2022-01-11 16:16:20|746370.1|744370.1|746400.5|744400.5|746400.5|744400.5|746334.5|744334.5|37
1641917790000|2022-01-11 16:16:30|746400|744400|745861.4|744861.4|746429.8|744922.1|745823.4|744396.7|30
1641917800000|2022-01-11 16:16:40|745855.1|744855.1|746359.9|744359.9|746375.6|744855.1|745848.9|744350.1|31
1641917810000|2022-01-11 16:16:50|746360.2|744360.2|746376.1|744376.1|746385.3|744385.3|746357|744357|27
1641917820000|2022-01-11 16:17:00|746375.7|744375.7|745848.9|744848.9|746388|744879.2|745835.8|744345.2|31
1641917830000|2022-01-11 16:17:10|745847.2|744847.2|746319.1|744319.1|746319.1|744855.4|745831.6|744319.1|19
1641917840000|2022-01-11 16:17:20|745836.8|744836.8|745807.5|744807.5|745845.1|744845.1|745800|744800|24
1641917850000|2022-01-11 16:17:30|745810.9|744810.9|745798|744798|745816.5|744816.5|745781|744781|27
1641917860000|2022-01-11 16:17:40|745818.6|744818.6|745797.8|744797.8|745819.7|744819.7|745792.4|744792.4|23
1641917870000|2022-01-11 16:17:50|745803.8|744803.8|745793.4|744793.4|745844.5|744844.5|745789.6|744789.6|27
1641917880000|2022-01-11 16:18:00|745808.1|744808.1|745728.6|744728.6|745808.1|744808.1|745726.3|744726.3|31
1641917890000|2022-01-11 16:18:10|745727.1|744727.1|745770.9|744770.9|746260.3|744794.4|745716.1|744256.8|34
1641917900000|2022-01-11 16:18:20|745770.6|744770.6|745733|744733|745793|744793|745733|744733|32
1641917910000|2022-01-11 16:18:30|745741|744741|745633.9|744633.9|745757.4|744757.4|745612.5|744612.5|29
1641917920000|2022-01-11 16:18:40|745629.9|744629.9|745629.2|744629.2|745639.9|744639.9|745609.6|744609.6|27
1641917930000|2022-01-11 16:18:50|745644.4|744644.4|745640.7|744640.7|745644.4|744644.4|745621.7|744621.7|26
1641917940000|2022-01-11 16:19:00|745623.9|744623.9|745646.2|744646.2|745664.7|744664.7|745605.3|744605.3|33
1641917950000|2022-01-11 16:19:10|745647|744647|745601.3|744601.3|745648.8|744648.8|745597.5|744597.5|30
1641917960000|2022-01-11 16:19:20|745604.5|744604.5|745680.5|744680.5|745680.5|744680.5|745563.1|744563.1|28
1641917970000|2022-01-11 16:19:30|745681.4|744681.4|745651.1|744651.1|745717.1|744717.1|745649.9|744649.9|36
1641917980000|2022-01-11 16:19:40|745657.3|744657.3|745667.3|744667.3|745678.1|744678.1|745644.6|744644.6|32
1641917990000|2022-01-11 16:19:50|745672.1|744672.1|745647.9|744647.9|745685.4|744685.4|745617.8|744617.8|27
1641918000000|2022-01-11 16:20:00|745643.2|744643.2|745625|744625|745667.9|744667.9|745617.3|744617.3|32
1641918010000|2022-01-11 16:20:10|745629.4|744629.4|745619.9|744619.9|745653.7|744653.7|745610.6|744610.6|31
1641918020000|2022-01-11 16:20:20|745621|744621|745647.3|744647.3|745656|744656|745591|744591|22
1641918030000|2022-01-11 16:20:30|745644|744644|745632.2|744632.2|745655.9|744655.9|745602.6|744602.6|26
1641918040000|2022-01-11 16:20:40|745638.5|744638.5|745649|744649|745660.9|744660.9|745626.2|744626.2|26
1641918050000|2022-01-11 16:20:50|745667.3|744667.3|745622.9|744622.9|745672.9|744672.9|745618.7|744618.7|24
1641918060000|2022-01-11 16:21:00|745613.5|744613.5|745605.3|744605.3|745623.7|744623.7|745552|744552|35
1641918070000|2022-01-11 16:21:10|745603.4|744603.4|745605.3|744605.3|745616.6|744616.6|745586.2|744586.2|31
1641918080000|2022-01-11 16:21:20|745619.6|744619.6|745604.3|744604.3|745627.8|744627.8|745604.3|744604.3|33
1641918090000|2022-01-11 16:21:30|745612|744612|745598.1|744598.1|745618.5|744618.5|745585.9|744585.9|29
1641918100000|2022-01-11 16:21:40|745605.4|744605.4|745608.9|744608.9|745612.9|744612.9|745596.7|744596.7|23
1641918110000|2022-01-11 16:21:50|745610.4|744610.4|745607.5|744607.5|745622.9|744622.9|745602.1|744602.1|23
1641918120000|2022-01-11 16:22:00|745608.1|744608.1|745611|744611|745627.6|744627.6|745575.1|744575.1|23
1641918130000|2022-01-11 16:22:10|745602.4|744602.4|745606.8|744606.8|745611.4|744611.4|745598.5|744598.5|23
1641918140000|2022-01-11 16:22:20|745610.3|744610.3|745613.5|744613.5|745644|744644|745598.3|744598.3|26
1641918150000|2022-01-11 16:22:30|745595.6|744595.6|745596.7|744596.7|745620.3|744620.3|745589.6|744589.6|25
1641918160000|2022-01-11 16:22:40|745598.4|744598.4|745584.2|744584.2|745602|744602|745562.3|744562.3|31
1641918170000|2022-01-11 16:22:50|745583.1|744583.1|745619.6|744619.6|745620.9|744620.9|745583.1|744583.1|32
1641918180000|2022-01-11 16:23:00|745611.9|744611.9|745624.5|744624.5|745630.1|744630.1|745611.5|744611.5|25
1641918190000|2022-01-11 16:23:10|745615.9|744615.9|745579.8|744579.8|745673.1|744673.1|745512.7|744512.7|39
1641918200000|2022-01-11 16:23:20|745590.7|744590.7|745601.3|744601.3|745617.8|744617.8|745572.4|744572.4|31
1641918210000|2022-01-11 16:23:30|745602|744602|745602.8|744602.8|745606.5|744606.5|745588.1|744588.1|21
1641918220000|2022-01-11 16:23:40|745605.3|744605.3|745616.3|744616.3|745628.5|744628.5|745594|744594|23
1641918230000|2022-01-11 16:23:50|745583.6|744583.6|745626.2|744626.2|745626.2|744626.2|745581.7|744581.7|24
1641918240000|2022-01-11 16:24:00|745612.5|744612.5|746272.3|744272.3|746287.8|744776.6|745610.7|744219.7|35
1641918250000|2022-01-11 16:24:10|746277.4|744277.4|745781.5|744781.5|746280|744785.3|745773.2|744272.2|31
1641918260000|2022-01-11 16:24:20|745782.1|744782.1|745885.2|744885.2|746387.8|744888.4|745777.8|744345.7|34
1641918270000|2022-01-11 16:24:30|745882.7|744882.7|745780.7|744780.7|746360.4|744892.3|745780.7|744253.4|34
1641918280000|2022-01-11 16:24:40|745800.5|744800.5|745764.4|744764.4|746256.1|744800.5|745746.3|744248.1|31
1641918290000|2022-01-11 16:24:50|745760.3|744760.3|745797.3|744797.3|746293.9|744800.2|745760|744293.9|25
1641918300000|2022-01-11 16:25:00|745794.9|744794.9|745797.4|744797.4|745803.7|744803.7|745790.5|744790.5|18
1641918310000|2022-01-11 16:25:10|745795.2|744795.2|745790.4|744790.4|745810.8|744810.8|745770.9|744770.9|28
1641918320000|2022-01-11 16:25:20|745792.6|744792.6|745686.1|744686.1|746178.7|744800.2|745678.1|744178.7|31
1641918330000|2022-01-11 16:25:30|745695.8|744695.8|745716.1|744716.1|746210.3|744729|745673.9|744173.4|29
1641918340000|2022-01-11 16:25:40|745713.4|744713.4|745684.2|744684.2|745732.7|744732.7|745684.2|744684.2|28
1641918350000|2022-01-11 16:25:50|745709.7|744709.7|745751.4|744751.4|745761.9|744761.9|745709.7|744709.7|14
1641918360000|2022-01-11 16:26:00|745738.4|744738.4|745740.2|744740.2|745770.7|744770.7|745681.2|744681.2|26
1641918370000|2022-01-11 16:26:10|745718.1|744718.1|745717.1|744717.1|745721.4|744721.4|745675.5|744675.5|23
1641918380000|2022-01-11 16:26:20|745709.4|744709.4|745736.1|744736.1|745736.1|744736.1|745707.1|744707.1|21
1641918390000|2022-01-11 16:26:30|745738.5|744738.5|745735.5|744735.5|745740.5|744740.5|745722.1|744722.1|18
1641918400000|2022-01-11 16:26:40|745784.3|744784.3|745823|744823|745828|744828|745784.3|744784.3|26
1641918410000|2022-01-11 16:26:50|745827.7|744827.7|745903|744903|745952.3|744952.3|745827.7|744827.7|23
1641918420000|2022-01-11 16:27:00|745908.4|744908.4|746317.6|744317.6|746344.6|744908.9|745802.7|744295.7|27
1641918430000|2022-01-11 16:27:10|746318|744318|745833.6|744833.6|746318|744834.9|745789.5|744309.6|28
1641918440000|2022-01-11 16:27:20|745829.4|744829.4|745850.1|744850.1|745850.1|744850.1|745807.1|744807.1|26
1641918450000|2022-01-11 16:27:30|745848.6|744848.6|746349.2|744349.2|746349.8|744855.9|745805|744314.1|29
1641918460000|2022-01-11 16:27:40|746313.4|744313.4|745802.8|744802.8|746351.2|744821.7|745798.6|744302.5|21
1641918470000|2022-01-11 16:27:50|745824.6|744824.6|745825.5|744825.5|745842.5|744842.5|745805.6|744805.6|24
1641918480000|2022-01-11 16:28:00|745828.4|744828.4|745830.3|744830.3|746333.6|744848.7|745814.8|744296.6|30
1641918490000|2022-01-11 16:28:10|745832.3|744832.3|745880.6|744880.6|745881.5|744881.5|745812.3|744812.3|30
1641918500000|2022-01-11 16:28:20|745879.1|744879.1|745831.7|744831.7|745888.9|744888.9|745831.7|744831.7|19
1641918510000|2022-01-11 16:28:30|745828.9|744828.9|745869.6|744869.6|745869.6|744869.6|745786.3|744786.3|29
1641918520000|2022-01-11 16:28:40|745869.5|744869.5|745880.6|744880.6|746342.4|744880.9|745831|744328.2|27
1641918530000|2022-01-11 16:28:50|745848.3|744848.3|746312.8|744312.8|746343.2|744893.5|745809.8|744299.8|27
1641918540000|2022-01-11 16:29:00|746303.8|744303.8|745861.6|744861.6|746356.8|744861.9|745848.9|744303.8|20
1641918550000|2022-01-11 16:29:10|745861.8|744861.8|746295.9|744295.9|746327|744861.8|745801.5|744283.8|24
1641918560000|2022-01-11 16:29:20|746299.8|744299.8|745790.2|744790.2|746314.2|744803.4|745782.9|744277.1|24
1641918570000|2022-01-11 16:29:30|745787.1|744787.1|745609.1|744609.1|745796.8|744796.8|745596.1|744596.1|35
1641918580000|2022-01-11 16:29:40|745575.4|744575.4|745577.4|744577.4|745584.2|744584.2|745560.1|744560.1|26
1641918590000|2022-01-11 16:29:50|745571.6|744571.6|745578.7|744578.7|745594.7|744594.7|745569.5|744569.5|30
1641918600000|2022-01-11 16:30:00|745605.6|744605.6|746155.2|744155.2|746177.7|744636|745598.4|744150.5|29
1641918610000|2022-01-11 16:30:10|746154.5|744154.5|745720.4|744720.4|746193.9|744734.7|745675.1|744134.8|33
1641918620000|2022-01-11 16:30:20|745724.3|744724.3|745735.6|744735.6|745740.8|744740.8|745707.4|744707.4|29
1641918630000|2022-01-11 16:30:30|745737.7|744737.7|745724.5|744724.5|745741.1|744741.1|745721.7|744721.7|19
1641918640000|2022-01-11 16:30:40|745723.3|744723.3|746273.7|744273.7|746274.6|744773.2|745703.7|744269.9|30
1641918650000|2022-01-11 16:30:50|746285.7|744285.7|746239.1|744239.1|746292.6|744804.9|745763.4|744239.1|29
1641918660000|2022-01-11 16:31:00|746261|744261|745796.6|744796.6|746267.7|744817.9|745752.6|744251.3|29
1641918670000|2022-01-11 16:31:10|745798.4|744798.4|745724.6|744724.6|745798.4|744798.4|745724.2|744724.2|27
1641918680000|2022-01-11 16:31:20|745726.9|744726.9|745746.9|744746.9|745746.9|744746.9|745726.9|744726.9|25
1641918690000|2022-01-11 16:31:30|745750.5|744750.5|745741.9|744741.9|745767.6|744767.6|745725.2|744725.2|23
1641918700000|2022-01-11 16:31:40|745732.8|744732.8|745733.2|744733.2|745753.6|744753.6|745722.2|744722.2|27
1641918710000|2022-01-11 16:31:50|745732.1|744732.1|745836.1|744836.1|745858.2|744858.2|745716.3|744716.3|24
1641918720000|2022-01-11 16:32:00|745849.3|744849.3|745836|744836|745869.5|744869.5|745818.5|744818.5|23
1641918730000|2022-01-11 16:32:10|745842.1|744842.1|745789.5|744789.5|745874|744874|745776|744776|25
1641918740000|2022-01-11 16:32:20|745841.3|744841.3|745792.1|744792.1|745841.3|744841.3|745789.2|744789.2|20
1641918750000|2022-01-11 16:32:30|745792.3|744792.3|745808.2|744808.2|745808.5|744808.5|745763.2|744763.2|27
1641918760000|2022-01-11 16:32:40|745813.4|744813.4|745856.5|744856.5|745856.5|744856.5|745811.6|744811.6|26
1641918770000|2022-01-11 16:32:50|745849|744849|745801.3|744801.3|745862.3|744862.3|745801.3|744801.3|23
1641918780000|2022-01-11 16:33:00|745799.9|744799.9|745832.6|744832.6|746391.4|744849.7|745799.9|744322.1|28
1641918790000|2022-01-11 16:33:10|745877.5|744877.5|745855.2|744855.2|745878.9|744878.9|745787.2|744787.2|30
1641918800000|2022-01-11 16:33:20|745857.8|744857.8|745803.2|744803.2|745868.9|744868.9|745782.3|744782.3|22
1641918810000|2022-01-11 16:33:30|745803.3|744803.3|745702.2|744702.2|746308.1|744883.9|745657.6|744193.3|34
1641918820000|2022-01-11 16:33:40|745703.7|744703.7|745616.5|744616.5|746146.4|744707.1|745612.3|744129|38
1641918830000|2022-01-11 16:33:50|745580.6|744580.6|745581.7|744581.7|746053|744609.7|745543.2|744024.5|28
1641918840000|2022-01-11 16:34:00|745576.9|744576.9|745613.4|744613.4|746114.5|744624.5|745555|744114.5|26
1641918850000|2022-01-11 16:34:10|745631.2|744631.2|745622.6|744622.6|746117.3|744631.2|745584.1|744041.5|26
1641918860000|2022-01-11 16:34:20|745644.5|744644.5|745633|744633|745644.5|744644.5|745596.1|744596.1|23
1641918870000|2022-01-11 16:34:30|745634.9|744634.9|746315.6|744315.6|746317.4|744827.6|745588.8|744134.5|38
1641918880000|2022-01-11 16:34:40|746290.3|744290.3|745831.8|744831.8|746314.3|744844.6|745819.2|744290.3|27
1641918890000|2022-01-11 16:34:50|745829.5|744829.5|745868.4|744868.4|746351.8|744868.4|745826|744320.5|26
1641918900000|2022-01-11 16:35:00|745838.5|744838.5|745766.8|744766.8|746229.2|744838.5|745730.5|744220.6|35
1641918910000|2022-01-11 16:35:10|745762.7|744762.7|745706.9|744706.9|745762.7|744762.7|745706.9|744706.9|24
1641918920000|2022-01-11 16:35:20|745720.7|744720.7|745715.5|744715.5|745720.7|744720.7|745686.9|744686.9|27
1641918930000|2022-01-11 16:35:30|745722.4|744722.4|746263.5|744263.5|746263.5|744750.2|745592.6|744146.5|34
1641918940000|2022-01-11 16:35:40|745784.8|744784.8|745808.8|744808.8|746324|744838.2|745778.7|744277.6|32
1641918950000|2022-01-11 16:35:50|745805.9|744805.9|745803.6|744803.6|745831.3|744831.3|745788.6|744788.6|34
1641918960000|2022-01-11 16:36:00|745808.8|744808.8|745772.3|744772.3|745822.5|744822.5|745772.3|744772.3|26
1641918970000|2022-01-11 16:36:10|745736.1|744736.1|746265|744265|746265|744775|745722.1|744265|22
1641918980000|2022-01-11 16:36:20|746236.1|744236.1|745753.3|744753.3|746276.5|744766.4|745744|744236.1|28
1641918990000|2022-01-11 16:36:30|745756.1|744756.1|745773.3|744773.3|746283.8|744792.6|745754.1|744268.8|22
1641919000000|2022-01-11 16:36:40|745774.1|744774.1|745745.7|744745.7|745776.6|744776.6|745737.4|744737.4|21
1641919010000|2022-01-11 16:36:50|745744|744744|746232.8|744232.8|746275.9|744744|745699.4|744222.7|22
1641919020000|2022-01-11 16:37:00|746226.9|744226.9|746237.3|744237.3|746252.6|744252.6|746226.3|744226.3|27
1641919030000|2022-01-11 16:37:10|746241.2|744241.2|746248|744248|746251.1|744251.1|746226.1|744226.1|20
1641919040000|2022-01-11 16:37:20|746240.4|744240.4|746264.9|744264.9|746277.7|744756.9|745739.9|744240.4|19
1641919050000|2022-01-11 16:37:30|746272.9|744272.9|746276.8|744276.8|746282.4|744282.4|746252.4|744252.4|21
1641919060000|2022-01-11 16:37:40|746276.2|744276.2|746257.5|744257.5|746276.2|744756.2|745727|744243.2|22
1641919070000|2022-01-11 16:37:50|746254.1|744254.1|746269.8|744269.8|746282.1|744765.4|745761|744247.2|19
1641919080000|2022-01-11 16:38:00|746270.1|744270.1|746264.2|744264.2|746270.1|744776|745759.9|744260.5|25
1641919090000|2022-01-11 16:38:10|746264|744264|746277.2|744277.2|746281.5|744281.5|746260|744260|20
1641919100000|2022-01-11 16:38:20|746277.6|744277.6|745768.8|744768.8|746279.2|744779.9|745768.8|744266.7|23
1641919110000|2022-01-11 16:38:30|745766.1|744766.1|745812.7|744812.7|746331.5|744815.7|745759|744284.1|21
1641919120000|2022-01-11 16:38:40|745811.5|744811.5|746330.1|744330.1|746335.7|744832.2|745810.4|744330|22
1641919130000|2022-01-11 16:38:50|745818.1|744818.1|746332.4|744332.4|746337.2|744841.1|745803.1|744317.2|24
1641919140000|2022-01-11 16:39:00|746316.5|744316.5|746318.2|744318.2|746333.3|744827.6|745803.5|744297.2|31
1641919150000|2022-01-11 16:39:10|746318.1|744318.1|746326.4|744326.4|746332|744332|746294.2|744294.2|29
1641919160000|2022-01-11 16:39:20|746328.6|744328.6|746334.3|744334.3|746336.6|744336.6|746325.6|744325.6|20
1641919170000|2022-01-11 16:39:30|746337.6|744337.6|745805.4|744805.4|746337.6|744844.3|745805.4|744325.4|30
1641919180000|2022-01-11 16:39:40|745808.5|744808.5|746329.3|744329.3|746338.4|744815.8|745801.7|744299.5|20
1641919190000|2022-01-11 16:39:50|746327.3|744327.3|746263.8|744263.8|746327.3|744762|745743.7|744247|22
1641919200000|2022-01-11 16:40:00|746269.4|744269.4|746291.9|744291.9|746291.9|744790.9|745751.1|744252.4|28
1641919210000|2022-01-11 16:40:10|745749.9|744749.9|745692.6|744692.6|745754|744754|745692.6|744692.6|26
1641919220000|2022-01-11 16:40:20|745698.2|744698.2|746209.6|744209.6|746218.5|744702.8|745698.2|744194.5|28
1641919230000|2022-01-11 16:40:30|746179.8|744179.8|746116.2|744116.2|746196.9|744679.9|745631|744116.2|35
1641919240000|2022-01-11 16:40:40|746115.7|744115.7|745643.9|744643.9|746137.5|744649|745611|744115.7|22
1641919250000|2022-01-11 16:40:50|746142.7|744142.7|746130.1|744130.1|746150|744643.2|745623.3|744121.3|25
1641919260000|2022-01-11 16:41:00|746128.1|744128.1|745573|744573|746129.5|744615.6|745566.4|744110.6|33
1641919270000|2022-01-11 16:41:10|745572.8|744572.8|746080.5|744080.5|746080.5|744588.2|745563.9|744071.3|17
1641919280000|2022-01-11 16:41:20|746056|744056|746135.4|744135.4|746137.6|744137.6|746049.3|744049.3|22
1641919290000|2022-01-11 16:41:30|745645.2|744645.2|745762.3|744762.3|745765.7|744765.7|745645.2|744645.2|24
1641919300000|2022-01-11 16:41:40|745760.8|744760.8|745746.2|744746.2|745768|744768|745742.7|744742.7|21
1641919310000|2022-01-11 16:41:50|745748.4|744748.4|746211.7|744211.7|746234.2|744792.5|745748.4|744211.7|24
1641919320000|2022-01-11 16:42:00|746221.2|744221.2|745785.3|744785.3|746223.6|744785.3|745709|744180|31
1641919330000|2022-01-11 16:42:10|745783|744783|745774.9|744774.9|745797.5|744797.5|745757.8|744757.8|19
1641919340000|2022-01-11 16:42:20|745792.6|744792.6|745781.3|744781.3|745794.9|744794.9|745778.6|744778.6|14
1641919350000|2022-01-11 16:42:30|745783.9|744783.9|745808.5|744808.5|745808.7|744808.7|745783.9|744783.9|21
1641919360000|2022-01-11 16:42:40|745808|744808|745792.7|744792.7|745808|744808|745763.4|744763.4|25
1641919370000|2022-01-11 16:42:50|745793.2|744793.2|745784.7|744784.7|745796.6|744796.6|745775.8|744775.8|23
1641919380000|2022-01-11 16:43:00|745780.9|744780.9|745780.6|744780.6|745799.6|744799.6|745770.3|744770.3|22
1641919390000|2022-01-11 16:43:10|745780.4|744780.4|745774.2|744774.2|745796.3|744796.3|745768.3|744768.3|20
1641919400000|2022-01-11 16:43:20|745779.2|744779.2|745808.4|744808.4|745809.1|744809.1|745771.5|744771.5|22
1641919410000|2022-01-11 16:43:30|745807.5|744807.5|745800.2|744800.2|745807.5|744807.5|745784.6|744784.6|15
1641919420000|2022-01-11 16:43:40|745796.4|744796.4|745800.5|744800.5|745803.3|744803.3|745796.4|744796.4|8
1641919430000|2022-01-11 16:43:50|745798.7|744798.7|745793.6|744793.6|745805.2|744805.2|745793.3|744793.3|12
1641919440000|2022-01-11 16:44:00|745792.7|744792.7|745778.7|744778.7|745814.8|744814.8|745754|744754|19
1641919450000|2022-01-11 16:44:10|745775.7|744775.7|745805.7|744805.7|746297.5|744827.1|745773.2|744297.5|26
1641919460000|2022-01-11 16:44:20|745804.5|744804.5|745770.7|744770.7|746294.8|744804.5|745756.4|744294.8|22
1641919470000|2022-01-11 16:44:30|745756.9|744756.9|745752|744752|746227.6|744774.7|745729.6|744227.6|27
1641919480000|2022-01-11 16:44:40|745766.4|744766.4|745747.1|744747.1|745778.6|744778.6|745736.3|744736.3|23
1641919490000|2022-01-11 16:44:50|745745.8|744745.8|745775.8|744775.8|745783.6|744783.6|745745.8|744745.8|27
1641919500000|2022-01-11 16:45:00|746266.1|744266.1|746260.7|744260.7|746267.5|744267.5|746235.7|744235.7|28
1641919510000|2022-01-11 16:45:10|746257.9|744257.9|745705.4|744705.4|746274.9|744775.6|745705.4|744251.8|28
1641919520000|2022-01-11 16:45:20|745713.5|744713.5|745796.3|744796.3|745796.3|744796.3|745713.5|744713.5|27
1641919530000|2022-01-11 16:45:30|745812.5|744812.5|745851.4|744851.4|746291|744851.4|745801.9|744276.6|20
1641919540000|2022-01-11 16:45:40|745845.3|744845.3|745843.5|744843.5|745853.9|744853.9|745833.7|744833.7|19
1641919550000|2022-01-11 16:45:50|745843.9|744843.9|745858.8|744858.8|745861.5|744861.5|745843.9|744843.9|9
1641919560000|2022-01-11 16:46:00|745860.1|744860.1|745881.4|744881.4|745891.1|744891.1|745857.1|744857.1|21
1641919570000|2022-01-11 16:46:10|745881.2|744881.2|745894.2|744894.2|745901.2|744901.2|745881.2|744881.2|11
1641919580000|2022-01-11 16:46:20|745895.4|744895.4|745891.9|744891.9|745898.9|744898.9|745878.8|744878.8|11
1641919590000|2022-01-11 16:46:30|745895.8|744895.8|745897.8|744897.8|746382.4|744901.6|745889.8|744353|23
1641919600000|2022-01-11 16:46:40|745893.7|744893.7|745869|744869|745924.5|744924.5|745869|744869|19
1641919610000|2022-01-11 16:46:50|745887.7|744887.7|745897.8|744897.8|745917.3|744917.3|745887.7|744887.7|25
1641919620000|2022-01-11 16:47:00|745911.6|744911.6|745854.9|744854.9|745911.6|744911.6|745839.5|744839.5|21
1641919630000|2022-01-11 16:47:10|745859.3|744859.3|745856.7|744856.7|745878.7|744878.7|745827|744827|24
1641919640000|2022-01-11 16:47:20|745863.5|744863.5|745885.8|744885.8|745885.8|744885.8|745850.2|744850.2|24
1641919650000|2022-01-11 16:47:30|745883.6|744883.6|745872.6|744872.6|745887.8|744887.8|745858.3|744858.3|17
1641919660000|2022-01-11 16:47:40|745878.2|744878.2|745892.4|744892.4|745894.8|744894.8|745868.1|744868.1|20
1641919670000|2022-01-11 16:47:50|745890.6|744890.6|745899.1|744899.1|745900.1|744900.1|745888.8|744888.8|17
1641919680000|2022-01-11 16:48:00|745895.7|744895.7|745871.5|744871.5|745904.4|744904.4|745871.5|744871.5|12
1641919690000|2022-01-11 16:48:10|745873.3|744873.3|745900.5|744900.5|745900.5|744900.5|745871.8|744871.8|17
1641919700000|2022-01-11 16:48:20|745897.3|744897.3|745870.6|744870.6|745898|744898|745870.6|744870.6|9
1641919710000|2022-01-11 16:48:30|745873.8|744873.8|745875.7|744875.7|745879.3|744879.3|745860.4|744860.4|12
1641919720000|2022-01-11 16:48:40|745875|744875|745852.2|744852.2|745875|744875|745848.3|744848.3|20
1641919730000|2022-01-11 16:48:50|745857.5|744857.5|745860.5|744860.5|745883.2|744883.2|745830.2|744830.2|24
1641919740000|2022-01-11 16:49:00|745857.9|744857.9|746269.5|744269.5|746271.2|744876.6|745745.2|744230.2|31
1641919750000|2022-01-11 16:49:10|746265.3|744265.3|745786.8|744786.8|746279.7|744787.8|745751.9|744240.1|27
1641919760000|2022-01-11 16:49:20|745787.6|744787.6|745777.4|744777.4|745816.1|744816.1|745777.4|744777.4|25
1641919770000|2022-01-11 16:49:30|745788.7|744788.7|745854|744854|745875.9|744875.9|745776.4|744776.4|24
1641919780000|2022-01-11 16:49:40|745857.6|744857.6|746288.5|744288.5|746302.5|744857.6|745821.1|744281.6|20
1641919790000|2022-01-11 16:49:50|746286.5|744286.5|746245.2|744245.2|746290|744290|746219.9|744219.9|24
1641919800000|2022-01-11 16:50:00|746229.3|744229.3|745708.4|744708.4|746280.3|744741.8|745708.4|744204.3|28
1641919810000|2022-01-11 16:50:10|745712.3|744712.3|745639.1|744639.1|745712.3|744712.3|745626.9|744626.9|29
1641919820000|2022-01-11 16:50:20|745645|744645|745681.2|744681.2|745684.9|744684.9|745629.9|744629.9|24
1641919830000|2022-01-11 16:50:30|745678.3|744678.3|746184.8|744184.8|746185.4|744685.7|745652.4|744147.8|22
1641919840000|2022-01-11 16:50:40|746184.3|744184.3|746183.6|744183.6|746184.3|744184.3|746158.9|744158.9|24
1641919850000|2022-01-11 16:50:50|746191|744191|746209.9|744209.9|746236.2|744236.2|746187.4|744187.4|25
1641919860000|2022-01-11 16:51:00|746209|744209|746251.6|744251.6|746267|744737.9|745721.7|744209|29
1641919870000|2022-01-11 16:51:10|746246.1|744246.1|746243.9|744243.9|746259.2|744259.2|746243.9|744243.9|27
1641919880000|2022-01-11 16:51:20|746242.9|744242.9|746247.5|744247.5|746256.3|744256.3|746237|744237|12
1641919890000|2022-01-11 16:51:30|746252.7|744252.7|746258.8|744258.8|746258.8|744258.8|746226.3|744226.3|20
1641919900000|2022-01-11 16:51:40|746258.9|744258.9|746321.6|744321.6|746321.6|744764.6|745762|744238.9|25
1641919910000|2022-01-11 16:51:50|746267.8|744267.8|746337.7|744337.7|746342.1|744342.1|746267.8|744267.8|28
1641919920000|2022-01-11 16:52:00|746335.1|744335.1|746325.3|744325.3|746352.7|744352.7|746293.5|744293.5|26
1641919930000|2022-01-11 16:52:10|746321|744321|746478|744478|746511.4|745013|745971|744296.2|39
1641919940000|2022-01-11 16:52:20|746469.4|744469.4|746625.3|744625.3|746697.5|745100|746100|744469.4|33
1641919950000|2022-01-11 16:52:30|746626|744626|746599.4|744599.4|746630.4|744630.4|746585.9|744585.9|31
1641919960000|2022-01-11 16:52:40|746603.6|744603.6|746582.2|744582.2|746609.1|745118.7|746094.6|744582.2|30
1641919970000|2022-01-11 16:52:50|746594.3|744594.3|746599.7|744599.7|746600.9|744600.9|746582.1|744582.1|31
1641919980000|2022-01-11 16:53:00|746601|744601|746549.7|744549.7|746601|744601|746513.5|744513.5|35
1641919990000|2022-01-11 16:53:10|746543.9|744543.9|746546.5|744546.5|746550|744550|746515.6|744515.6|24
1641920000000|2022-01-11 16:53:20|746547.1|744547.1|746568.6|744568.6|746588.1|745074.8|746056.7|744547.1|27
1641920010000|2022-01-11 16:53:30|746555.8|744555.8|746045.6|745045.6|746571.4|745071.2|746044.6|744555.8|27
1641920020000|2022-01-11 16:53:40|746061.4|745061.4|746566.5|744566.5|746582|745061.4|746055.1|744563.3|24
1641920030000|2022-01-11 16:53:50|746566.1|744566.1|746583.3|744583.3|746584.1|745082.7|746073.6|744552.2|27
1641920040000|2022-01-11 16:54:00|746586.4|744586.4|746573.2|744573.2|746593.4|745100.3|746079.5|744554.6|30
1641920050000|2022-01-11 16:54:10|746574.1|744574.1|746567.8|744567.8|746603.5|744603.5|746558|744558|24
1641920060000|2022-01-11 16:54:20|746595.2|744595.2|746025.1|745025.1|746598.1|745048.7|746008.9|744564.2|21
1641920070000|2022-01-11 16:54:30|746038.3|745038.3|746476.7|744476.7|746505.3|745038.3|745924.8|744414.4|39
1641920080000|2022-01-11 16:54:40|746478.2|744478.2|746417.5|744417.5|746521.6|745037|745864.9|744408.5|36
1641920090000|2022-01-11 16:54:50|746415.2|744415.2|746498.1|744498.1|746513.7|744513.7|746411.8|744411.8|28
1641920100000|2022-01-11 16:55:00|746499.9|744499.9|746502.6|744502.6|746517.2|745005.6|746005.6|744494.1|30
1641920110000|2022-01-11 16:55:10|746498.5|744498.5|746015.5|745015.5|746509.4|745023.3|745994.6|744497.6|25
1641920120000|2022-01-11 16:55:20|746008.2|745008.2|746021.9|745021.9|746518.9|745038.5|746004|744510|28
1641920130000|2022-01-11 16:55:30|746021|745021|746017.6|745017.6|746039.3|745039.3|746014.4|745014.4|19
1641920140000|2022-01-11 16:55:40|746018.4|745018.4|746027|745027|746030.3|745030.3|746018.4|745018.4|22
1641920150000|2022-01-11 16:55:50|746026.3|745026.3|746511.3|744511.3|746511.3|745029.1|745998.9|744490.1|16
1641920160000|2022-01-11 16:56:00|746025.2|745025.2|746003.9|745003.9|746025.2|745025.2|746003.9|745003.9|19
1641920170000|2022-01-11 16:56:10|746006.2|745006.2|746009.9|745009.9|746022.7|745022.7|745985.5|744985.5|20
1641920180000|2022-01-11 16:56:20|746019.8|745019.8|746019.2|745019.2|746026.8|745026.8|745998.5|744998.5|20
1641920190000|2022-01-11 16:56:30|746020.3|745020.3|746042.4|745042.4|746054.1|745054.1|746003.8|745003.8|22
1641920200000|2022-01-11 16:56:40|746050.2|745050.2|746039.3|745039.3|746068.4|745068.4|746039.3|745039.3|22
1641920210000|2022-01-11 16:56:50|746039.1|745039.1|746540.6|744540.6|746541.5|745040|746010.5|744517.5|29
1641920220000|2022-01-11 16:57:00|746541.3|744541.3|746540.8|744540.8|746553.5|745037.4|746035.1|744527.4|21
1641920230000|2022-01-11 16:57:10|746535.7|744535.7|746554|744554|746556.5|744556.5|746532.3|744532.3|22
1641920240000|2022-01-11 16:57:20|746555|744555|746046.7|745046.7|746557.3|745051.8|746031|744529.8|26
1641920250000|2022-01-11 16:57:30|746046.5|745046.5|746523.4|744523.4|746534.5|745051.1|746046.5|744523.4|26
1641920260000|2022-01-11 16:57:40|746046.2|745046.2|746503.5|744503.5|746520|745047.7|746000|744487.6|28
1641920270000|2022-01-11 16:57:50|746006.9|745006.9|746017.3|745017.3|746512.5|745017.3|746000|744469.1|20
1641920280000|2022-01-11 16:58:00|746497.7|744497.7|746501.8|744501.8|746509.9|744999.5|745999.5|744477.8|20
1641920290000|2022-01-11 16:58:10|746490.2|744490.2|746504|744504|746512.8|745005.1|746000.9|744470.9|20
1641920300000|2022-01-11 16:58:20|746503.5|744503.5|746517.7|744517.7|746521.7|745043.9|746001.3|744496|23
1641920310000|2022-01-11 16:58:30|746519.4|744519.4|746511.3|744511.3|746539.7|745046.6|746004|744489|22
1641920320000|2022-01-11 16:58:40|746498.8|744498.8|746004.6|745004.6|746514.5|745042.4|745995|744498.1|24
1641920330000|2022-01-11 16:58:50|746001.2|745001.2|746037.6|745037.6|746517.8|745040.2|745998.6|744494.9|22
1641920340000|2022-01-11 16:59:00|745995.8|744995.8|746026.8|745026.8|746514.2|745031.7|745995.8|744488.4|14
1641920350000|2022-01-11 16:59:10|746017.5|745017.5|745929.3|744929.3|746500.9|745017.5|745928.7|744487.7|28
1641920360000|2022-01-11 16:59:20|745942.7|744942.7|745956.3|744956.3|746442.4|744980.5|745931.7|744421|24
1641920370000|2022-01-11 16:59:30|745955.1|744955.1|745951.8|744951.8|745969.4|744969.4|745945.4|744945.4|24
1641920380000|2022-01-11 16:59:40|745948.5|744948.5|745951.5|744951.5|745959.5|744959.5|745944.1|744944.1|29
1641920390000|2022-01-11 16:59:50|745955.3|744955.3|745977.2|744977.2|746447.8|744978|745947|744446.9|13
1641920400000|2022-01-11 17:00:00|745963.8|744963.8|746453.5|744453.5|746481.7|744963.8|745963.8|744435.5|27
1641920410000|2022-01-11 17:00:10|746461.5|744461.5|746462.7|744462.7|746471.1|744471.1|746456.4|744456.4|21
1641920420000|2022-01-11 17:00:20|746460.4|744460.4|746475.5|744475.5|746492.3|744492.3|746459.3|744459.3|23
1641920430000|2022-01-11 17:00:30|746470.4|744470.4|746511.1|744511.1|746511.1|744511.1|746469.9|744469.9|24
1641920440000|2022-01-11 17:00:40|746526.4|744526.4|746487.3|744487.3|746526.4|744526.4|746455.5|744455.5|23
1641920450000|2022-01-11 17:00:50|746498.6|744498.6|746501.6|744501.6|746521.6|744521.6|746482.8|744482.8|31
1641920460000|2022-01-11 17:01:00|746491.4|744491.4|746529.9|744529.9|746529.9|744529.9|746491.4|744491.4|32
1641920470000|2022-01-11 17:01:10|746531.5|744531.5|746517.2|744517.2|746531.5|744531.5|746484.3|744484.3|16
1641920480000|2022-01-11 17:01:20|746524.7|744524.7|746480.5|744480.5|746524.7|744524.7|746449.2|744449.2|34
1641920490000|2022-01-11 17:01:30|746489.1|744489.1|746498.7|744498.7|746529.2|744529.2|746488.5|744488.5|26
1641920500000|2022-01-11 17:01:40|746505.2|744505.2|746482.9|744482.9|746510.2|744510.2|746472.7|744472.7|28
1641920510000|2022-01-11 17:01:50|746482.7|744482.7|746481.4|744481.4|746491.6|744491.6|746481.4|744481.4|25
1641920520000|2022-01-11 17:02:00|746474.3|744474.3|746479.1|744479.1|746487.5|744487.5|746474.3|744474.3|26
1641920530000|2022-01-11 17:02:10|746479.3|744479.3|746484.5|744484.5|746499.5|744499.5|746476.2|744476.2|24
1641920540000|2022-01-11 17:02:20|746485.1|744485.1|746480.2|744480.2|746501.4|744997.9|745996.5|744462.5|21
1641920550000|2022-01-11 17:02:30|746477.4|744477.4|746488.6|744488.6|746500.3|744500.3|746466.8|744466.8|28
1641920560000|2022-01-11 17:02:40|746499.8|744499.8|746497.4|744497.4|746505.8|744505.8|746486.4|744486.4|20
1641920570000|2022-01-11 17:02:50|746495.7|744495.7|746524.9|744524.9|746539|744539|746494.6|744494.6|18
1641920580000|2022-01-11 17:03:00|746527.4|744527.4|746558.8|744558.8|746584.5|744584.5|746521|744521|21
1641920590000|2022-01-11 17:03:10|746543.1|744543.1|746548.5|744548.5|746572.4|744572.4|746532.3|744532.3|28
1641920600000|2022-01-11 17:03:20|746552.2|744552.2|746566.3|744566.3|746570.8|744570.8|746546|744546|22
1641920610000|2022-01-11 17:03:30|746575|744575|746522.7|744522.7|746575|744575|746514.7|744514.7|22
1641920620000|2022-01-11 17:03:40|746514.2|744514.2|746532.4|744532.4|746532.4|744532.4|746514.2|744514.2|17
1641920630000|2022-01-11 17:03:50|746538.6|744538.6|746522.3|744522.3|746548.9|744548.9|746515.7|744515.7|12
1641920640000|2022-01-11 17:04:00|746526.8|744526.8|746524.1|744524.1|746532.3|744532.3|746506|744506|23
1641920650000|2022-01-11 17:04:10|746541.1|744541.1|746520.9|744520.9|746541.1|745038|746038|744482.6|28
1641920660000|2022-01-11 17:04:20|746508.1|744508.1|746508.6|744508.6|746521.1|744521.1|746496|744496|18
1641920670000|2022-01-11 17:04:30|746491.9|744491.9|746498.3|744498.3|746507.9|744507.9|746479.1|744479.1|22
1641920680000|2022-01-11 17:04:40|746492.7|744492.7|746483.6|744483.6|746499.8|744499.8|746478.7|744478.7|19
1641920690000|2022-01-11 17:04:50|746473.4|744473.4|746447.6|744447.6|746477.1|744477.1|746437.1|744437.1|25
1641920700000|2022-01-11 17:05:00|746455.8|744455.8|746300.1|744300.1|746476.5|744969.6|745969.6|744299.3|25
1641920710000|2022-01-11 17:05:10|746317.7|744317.7|746288.3|744288.3|746317.7|744317.7|746269.6|744269.6|37
1641920720000|2022-01-11 17:05:20|746287.9|744287.9|746294.8|744294.8|746299.7|744299.7|746273.4|744273.4|30
1641920730000|2022-01-11 17:05:30|746300.2|744300.2|746288.4|744288.4|746303.4|744796|745796|744259.6|22
1641920740000|2022-01-11 17:05:40|746297.4|744297.4|746328|744328|746333.2|744833.5|745833.5|744297.4|21
1641920750000|2022-01-11 17:05:50|746327|744327|746359.2|744359.2|746432.2|744883.2|745867|744289|26
1641920760000|2022-01-11 17:06:00|746352.9|744352.9|746366.6|744366.6|746399.2|744898.1|745837.3|744326.2|29
1641920770000|2022-01-11 17:06:10|746366.1|744366.1|746415.5|744415.5|746424.9|744919|745906.3|744365.5|29
1641920780000|2022-01-11 17:06:20|746415.1|744415.1|746408.2|744408.2|746417.9|744417.9|746407.4|744407.4|25
1641920790000|2022-01-11 17:06:30|746405.9|744405.9|745859.5|744859.5|746405.9|744862.1|745830.4|744335.7|30
1641920800000|2022-01-11 17:06:40|745863.8|744863.8|746273.3|744273.3|746367.8|744871|745806.4|744273.3|25
1641920810000|2022-01-11 17:06:50|746257.2|744257.2|746256.5|744256.5|746260.4|744260.4|746240|744240|26
1641920820000|2022-01-11 17:07:00|746254.5|744254.5|746283.6|744283.6|746299|744299|746249.9|744249.9|28
1641920830000|2022-01-11 17:07:10|746280.4|744280.4|746269.9|744269.9|746284.6|744284.6|746267|744267|23
1641920840000|2022-01-11 17:07:20|746273.1|744273.1|746293.4|744293.4|746311.5|744311.5|746267.5|744267.5|27
1641920850000|2022-01-11 17:07:30|746299.1|744299.1|746269.2|744269.2|746326.6|744326.6|746266.2|744266.2|23
1641920860000|2022-01-11 17:07:40|746266|744266|746229|744229|746269.2|744269.2|746202.5|744202.5|27
1641920870000|2022-01-11 17:07:50|746229.5|744229.5|746218.2|744218.2|746264.5|744264.5|746193.4|744193.4|27
1641920880000|2022-01-11 17:08:00|746203.1|744203.1|746219.1|744219.1|746226.5|744226.5|746202.9|744202.9|20
1641920890000|2022-01-11 17:08:10|746219.2|744219.2|746253.7|744253.7|746262.3|744262.3|746219.2|744219.2|16
1641920900000|2022-01-11 17:08:20|746255.1|744255.1|745728.9|744728.9|746265.4|744737.5|745728.9|744234.8|23
1641920910000|2022-01-11 17:08:30|745745.6|744745.6|745717.5|744717.5|746255.5|744745.6|745717.5|744215.6|19
1641920920000|2022-01-11 17:08:40|746202.1|744202.1|746203.5|744203.5|746240.8|744726.6|745715|744202.1|26
1641920930000|2022-01-11 17:08:50|746209.5|744209.5|745716.7|744716.7|746218.6|744742.3|745716.7|744202.8|16
1641920940000|2022-01-11 17:09:00|745718.6|744718.6|746213.1|744213.1|746222.1|744750.8|745712.4|744202|22
1641920950000|2022-01-11 17:09:10|746223|744223|745719.6|744719.6|746223|744722.4|745711.9|744217.7|16
1641920960000|2022-01-11 17:09:20|745712.1|744712.1|746214.2|744214.2|746218|744712.1|745710.6|744205.5|13
1641920970000|2022-01-11 17:09:30|746204.1|744204.1|746199.1|744199.1|746217.1|744703.7|745677.4|744197|18
1641920980000|2022-01-11 17:09:40|745721.5|744721.5|746121.4|744121.4|746127.2|744724|745623.6|744115.9|19
1641920990000|2022-01-11 17:09:50|746124.4|744124.4|746125.9|744125.9|746139.3|744139.3|746113|744113|28
1641921000000|2022-01-11 17:10:00|746140.4|744140.4|746103.4|744103.4|746141|744141|746093.3|744093.3|31
1641921010000|2022-01-11 17:10:10|746098.5|744098.5|746131.8|744131.8|746142.8|744142.8|746088|744088|22
1641921020000|2022-01-11 17:10:20|746128.4|744128.4|746128.4|744128.4|746136.9|744136.9|746120.4|744120.4|22
1641921030000|2022-01-11 17:10:30|746124|744124|746122.8|744122.8|746133.3|744133.3|746119.4|744119.4|20
1641921040000|2022-01-11 17:10:40|746124.4|744124.4|746096.7|744096.7|746149.8|744149.8|746093.6|744093.6|25
1641921050000|2022-01-11 17:10:50|746085.3|744085.3|746123.7|744123.7|746123.7|744123.7|746085.3|744085.3|15
1641921060000|2022-01-11 17:11:00|746117.4|744117.4|746083.6|744083.6|746118.3|744118.3|746077.2|744077.2|24
1641921070000|2022-01-11 17:11:10|746060.2|744060.2|746077.5|744077.5|746141.2|744141.2|746060.2|744060.2|26
1641921080000|2022-01-11 17:11:20|746064.4|744064.4|746081.2|744081.2|746087.3|744087.3|746064|744064|20
1641921090000|2022-01-11 17:11:30|746089.4|744089.4|746070.8|744070.8|746103.8|744103.8|746053.1|744053.1|25
1641921100000|2022-01-11 17:11:40|746069.2|744069.2|746059.4|744059.4|746073.4|744073.4|746047.4|744047.4|22
1641921110000|2022-01-11 17:11:50|746066.9|744066.9|745526.4|744526.4|746066.9|744566.5|745501.8|744026.1|26
1641921120000|2022-01-11 17:12:00|745535.8|744535.8|746018.6|744018.6|746018.6|744535.8|745524.9|743988|29
1641921130000|2022-01-11 17:12:10|746016.5|744016.5|745543.1|744543.1|746016.5|744543.1|745518.1|744016.5|20
1641921140000|2022-01-11 17:12:20|745544.1|744544.1|745569.1|744569.1|745574|744574|745519.2|744519.2|16
1641921150000|2022-01-11 17:12:30|745572.3|744572.3|746083|744083|746090.8|744580.4|745566.6|744076.1|17
1641921160000|2022-01-11 17:12:40|746083.5|744083.5|746072.8|744072.8|746083.5|744585.2|745577.5|744049.3|19
1641921170000|2022-01-11 17:12:50|746069.4|744069.4|746071.1|744071.1|746076.5|744076.5|746066.5|744066.5|24
1641921180000|2022-01-11 17:13:00|746071|744071|745541.5|744541.5|746071.9|744561.4|745537.3|744056.2|21
1641921190000|2022-01-11 17:13:10|745539.7|744539.7|745544.2|744544.2|745544.3|744544.3|745532.6|744532.6|13
1641921200000|2022-01-11 17:13:20|745545.8|744545.8|745555.1|744555.1|745587.3|744587.3|745542.1|744542.1|17
1641921210000|2022-01-11 17:13:30|745556.2|744556.2|745533.7|744533.7|746053.4|744562.9|745523.2|744033.6|18
1641921220000|2022-01-11 17:13:40|745535.7|744535.7|746066.6|744066.6|746069.9|744541.9|745533.9|744037.9|7
1641921230000|2022-01-11 17:13:50|746068.1|744068.1|745530.7|744530.7|746068.1|744563.6|745522.9|744061.2|16
1641921240000|2022-01-11 17:14:00|746029.9|744029.9|746060.3|744060.3|746077.5|744077.5|746029.9|744029.9|13
1641921250000|2022-01-11 17:14:10|746064.5|744064.5|746041.8|744041.8|746064.5|744064.5|746022|744022|12
1641921260000|2022-01-11 17:14:20|746040.5|744040.5|746045.8|744045.8|746074.3|744074.3|746034.3|744034.3|16
1641921270000|2022-01-11 17:14:30|746042.8|744042.8|745559.7|744559.7|746062.9|744559.7|745556.5|744037.7|17
1641921280000|2022-01-11 17:14:40|745561.6|744561.6|745561.3|744561.3|745561.6|744561.6|745555.8|744555.8|10
1641921290000|2022-01-11 17:14:50|745561.4|744561.4|745552.7|744552.7|745561.4|744561.4|745552.6|744552.6|8
1641921300000|2022-01-11 17:15:00|745551|744551|746034.3|744034.3|746042.7|744551|745531.9|744034.3|29
1641921310000|2022-01-11 17:15:10|745537.2|744537.2|745552.2|744552.2|746052.4|744557.1|745530.5|744032.9|21
1641921320000|2022-01-11 17:15:20|745555.2|744555.2|745559.1|744559.1|745559.6|744559.6|745555.2|744555.2|8
1641921330000|2022-01-11 17:15:30|745525.5|744525.5|745533.4|744533.4|745546.2|744546.2|745525.5|744525.5|18
1641921340000|2022-01-11 17:15:40|745536.3|744536.3|745538.1|744538.1|745541.1|744541.1|745533.3|744533.3|17
1641921350000|2022-01-11 17:15:50|745540.2|744540.2|745566|744566|746055.2|744567.2|745540.2|744055.2|18
1641921360000|2022-01-11 17:16:00|745565.2|744565.2|746097.1|744097.1|746108.7|744565.9|745564.9|744090.3|24
1641921370000|2022-01-11 17:16:10|746099.7|744099.7|746101.6|744101.6|746109.4|744109.4|746097.1|744097.1|10
1641921380000|2022-01-11 17:16:20|746085.7|744085.7|746126.8|744126.8|746144.2|744144.2|746085.7|744085.7|25
1641921390000|2022-01-11 17:16:30|746127.4|744127.4|746100.2|744100.2|746220.5|744629.9|745622.9|744089.5|37
1641921400000|2022-01-11 17:16:40|746103.1|744103.1|746106.6|744106.6|746118.2|744118.2|746099.9|744099.9|25
1641921410000|2022-01-11 17:16:50|746087.1|744087.1|745677.8|744677.8|746164.4|744684.3|745672.9|744086.9|32
1641921420000|2022-01-11 17:17:00|746177.1|744177.1|746061|744061|746276.4|744701.6|745570.3|744061|28
1641921430000|2022-01-11 17:17:10|746103.1|744103.1|746099.7|744099.7|746120.4|744606.4|745604.3|744086.9|24
1641921440000|2022-01-11 17:17:20|746099.4|744099.4|746116.1|744116.1|746120.6|744120.6|746099.4|744099.4|14
1641921450000|2022-01-11 17:17:30|746123.5|744123.5|746080.2|744080.2|746123.5|744123.5|746067.3|744067.3|24
1641921460000|2022-01-11 17:17:40|746078.1|744078.1|746110.2|744110.2|746110.2|744110.2|746060.4|744060.4|17
1641921470000|2022-01-11 17:17:50|746112.4|744112.4|746083.3|744083.3|746112.4|744112.4|746083.3|744083.3|16
1641921480000|2022-01-11 17:18:00|746080.2|744080.2|746090.7|744090.7|746091.2|744091.2|746080.2|744080.2|17
1641921490000|2022-01-11 17:18:10|746090|744090|746123.6|744123.6|746123.6|744123.6|746089.8|744089.8|18
1641921500000|2022-01-11 17:18:20|746130.5|744130.5|745637.5|744637.5|746140.3|744639.3|745631|744130.5|14
1641921510000|2022-01-11 17:18:30|745644.4|744644.4|746120.3|744120.3|746120.8|744644.4|745629.3|744120.3|7
1641921520000|2022-01-11 17:18:40|746128.9|744128.9|746123.7|744123.7|746129|744129|746123.7|744123.7|5
1641921530000|2022-01-11 17:18:50|746125.5|744125.5|746134.6|744134.6|746139.2|744139.2|746125.5|744125.5|12
1641921540000|2022-01-11 17:19:00|746132.8|744132.8|746106|744106|746132.8|744132.8|746102.9|744102.9|14
1641921550000|2022-01-11 17:19:10|746108.1|744108.1|745634.2|744634.2|746108.1|744649.2|745632.1|744108.1|11
1641921560000|2022-01-11 17:19:20|745632|744632|746132.6|744132.6|746160.7|744632|745630.8|744132.6|15
1641921570000|2022-01-11 17:19:30|746140|744140|746163.7|744163.7|746163.7|744163.7|746140|744140|11
1641921580000|2022-01-11 17:19:40|746161.4|744161.4|746159.7|744159.7|746199.3|744199.3|746156.1|744156.1|15
1641921590000|2022-01-11 17:19:50|746182.1|744182.1|746219|744219|746226.1|744740.5|745740.5|744167.3|22
1641921600000|2022-01-11 17:20:00|745722|744722|746226.1|744226.1|746226.1|744726.3|745712.4|744201.1|14
1641921610000|2022-01-11 17:20:10|746216.3|744216.3|746208.5|744208.5|746236.3|744236.3|746197.9|744197.9|32
1641921620000|2022-01-11 17:20:20|746211.9|744211.9|746198.2|744198.2|746216.5|744216.5|746178.9|744178.9|20
1641921630000|2022-01-11 17:20:30|746206.1|744206.1|746199.9|744199.9|746208.6|744208.6|746199.9|744199.9|11
1641921640000|2022-01-11 17:20:40|746200.3|744200.3|746180.9|744180.9|746215.3|744215.3|746177.7|744177.7|17
1641921650000|2022-01-11 17:20:50|746200.7|744200.7|746204.3|744204.3|746217.2|744217.2|746189.9|744189.9|16
1641921660000|2022-01-11 17:21:00|746214.8|744214.8|745727.2|744727.2|746214.8|744727.2|745722.5|744201.7|12
1641921670000|2022-01-11 17:21:10|746226|744226|746229|744229|746252.4|744753.3|745753.3|744207.4|13
1641921680000|2022-01-11 17:21:20|746228.4|744228.4|746198|744198|746228.4|744228.4|746186.7|744186.7|22
1641921690000|2022-01-11 17:21:30|746196.9|744196.9|746187.2|744187.2|746200|744200|746156.5|744156.5|30
1641921700000|2022-01-11 17:21:40|746200.2|744200.2|746226.5|744226.5|746239.5|744239.5|746169.6|744169.6|26
1641921710000|2022-01-11 17:21:50|746225.1|744225.1|746223.7|744223.7|746238.1|744238.1|746192|744192|25
1641921720000|2022-01-11 17:22:00|746223.9|744223.9|746229.8|744229.8|746237|744237|746223|744223|11
1641921730000|2022-01-11 17:22:10|746234.6|744234.6|746213.7|744213.7|746239|744239|746212|744212|15
1641921740000|2022-01-11 17:22:20|746215.3|744215.3|746223.1|744223.1|746228.7|744228.7|746213.2|744213.2|14
1641921750000|2022-01-11 17:22:30|746226.7|744226.7|746224.5|744224.5|746226.7|744226.7|746205.3|744205.3|18
1641921760000|2022-01-11 17:22:40|746224.4|744224.4|746180.3|744180.3|746226|744226|746167.4|744167.4|18
1641921770000|2022-01-11 17:22:50|746186.4|744186.4|746191.1|744191.1|746214.8|744214.8|746177.8|744177.8|14
1641921780000|2022-01-11 17:23:00|746186|744186|746196|744196|746205.3|744205.3|746180.7|744180.7|14
1641921790000|2022-01-11 17:23:10|746192.6|744192.6|746281.2|744281.2|746294.3|744294.3|746192.6|744192.6|26
1641921800000|2022-01-11 17:23:20|746285.5|744285.5|746286|744286|746300.5|744300.5|746275|744275|26
1641921810000|2022-01-11 17:23:30|746283.8|744283.8|746283.2|744283.2|746302.7|744302.7|746269.2|744269.2|29
1641921820000|2022-01-11 17:23:40|746283.5|744283.5|746302.2|744302.2|746310.9|744310.9|746283.5|744283.5|18
1641921830000|2022-01-11 17:23:50|746302.1|744302.1|746291|744291|746309.2|744309.2|746286.8|744286.8|23
1641921840000|2022-01-11 17:24:00|746282.9|744282.9|746305.5|744305.5|746340.8|744340.8|746282.9|744282.9|27
1641921850000|2022-01-11 17:24:10|746310.8|744310.8|746324.5|744324.5|746342.7|744342.7|746310.1|744310.1|26
1641921860000|2022-01-11 17:24:20|746326.8|744326.8|746346.5|744346.5|746353.2|744353.2|746312.6|744312.6|29
1641921870000|2022-01-11 17:24:30|746353.9|744353.9|746364.8|744364.8|746367.3|744367.3|746352.2|744352.2|29
1641921880000|2022-01-11 17:24:40|746357|744357|746329.2|744329.2|746364.7|744364.7|746282.3|744282.3|24
1641921890000|2022-01-11 17:24:50|746337.5|744337.5|746350.3|744350.3|746350.3|744350.3|746321.2|744321.2|17
1641921900000|2022-01-11 17:25:00|746346|744346|746309.5|744309.5|746346|744346|746293|744293|27
1641921910000|2022-01-11 17:25:10|746309.2|744309.2|746291.7|744291.7|746313.5|744313.5|746258|744258|24
1641921920000|2022-01-11 17:25:20|746290|744290|746311.9|744311.9|746311.9|744311.9|746256.9|744256.9|36
1641921930000|2022-01-11 17:25:30|746315.2|744315.2|746271|744271|746322.5|744322.5|746265.7|744265.7|28
1641921940000|2022-01-11 17:25:40|746274.9|744274.9|746219.7|744219.7|746319|744319|746219.7|744219.7|29
1641921950000|2022-01-11 17:25:50|746222.2|744222.2|746220.9|744220.9|746228.4|744228.4|746212.9|744212.9|22
1641921960000|2022-01-11 17:26:00|746221.3|744221.3|746151.8|744151.8|746221.3|744677.3|745647.4|744141.5|35
1641921970000|2022-01-11 17:26:10|746151|744151|746152.4|744152.4|746157.9|744157.9|746130|744130|26
1641921980000|2022-01-11 17:26:20|746151.3|744151.3|746175.4|744175.4|746207.7|744700.3|745689.6|744149.4|33
1641921990000|2022-01-11 17:26:30|746171.9|744171.9|746225.3|744225.3|746235.4|744692.4|745692.4|744171.9|30
1641922000000|2022-01-11 17:26:40|746221.7|744221.7|746226.5|744226.5|746227.2|744227.2|746200.5|744200.5|28
1641922010000|2022-01-11 17:26:50|746220|744220|746246|744246|746246|744246|746218.1|744218.1|26
1641922020000|2022-01-11 17:27:00|746243|744243|746171.7|744171.7|746246|744718.9|745718.9|744157.3|29
1641922030000|2022-01-11 17:27:10|746174.6|744174.6|746186.3|744186.3|746191.5|744191.5|746168.2|744168.2|27
1641922040000|2022-01-11 17:27:20|746188.4|744188.4|745714.1|744714.1|746188.4|744718.9|745707.5|744175.9|23
1641922050000|2022-01-11 17:27:30|745714.4|744714.4|745723.8|744723.8|745731|744731|745712.6|744712.6|25
1641922060000|2022-01-11 17:27:40|745722.7|744722.7|745716.6|744716.6|745728.1|744728.1|745714.6|744714.6|27
1641922070000|2022-01-11 17:27:50|745715.9|744715.9|746223.2|744223.2|746226.7|744715.9|745715.9|744214.1|14
1641922080000|2022-01-11 17:28:00|746222.7|744222.7|746236.2|744236.2|746246.5|744246.5|746221.8|744221.8|20
1641922090000|2022-01-11 17:28:10|746241.7|744241.7|746237.6|744237.6|746241.7|744736.1|745733.9|744232.6|19
1641922100000|2022-01-11 17:28:20|746236.9|744236.9|746234.4|744234.4|746237.9|744237.9|746234.4|744234.4|17
1641922110000|2022-01-11 17:28:30|746238.4|744238.4|746245.3|744245.3|746245.3|744245.3|746236.4|744236.4|22
1641922120000|2022-01-11 17:28:40|746244.4|744244.4|745832.9|744832.9|746298.2|744832.9|745795.6|744237.8|30
1641922130000|2022-01-11 17:28:50|745830.4|744830.4|746348.8|744348.8|746363.3|744839.4|745827.4|744332|26
1641922140000|2022-01-11 17:29:00|746354.8|744354.8|746411.2|744411.2|746421.3|744421.3|746346|744346|25
1641922150000|2022-01-11 17:29:10|746406.9|744406.9|745947.4|744947.4|746438.5|744955|745935.4|744406.9|32
1641922160000|2022-01-11 17:29:20|745947.8|744947.8|746463.6|744463.6|746471.3|744974.4|745946.3|744447.2|25
1641922170000|2022-01-11 17:29:30|746480.5|744480.5|746469.4|744469.4|746481.5|744481.5|746453.3|744453.3|28
1641922180000|2022-01-11 17:29:40|746470.5|744470.5|746463.9|744463.9|746480.3|744975.6|745959.4|744442.7|30
1641922190000|2022-01-11 17:29:50|746457.9|744457.9|746487.2|744487.2|746487.2|744964.5|745963.7|744432.1|25
1641922200000|2022-01-11 17:30:00|746477.5|744477.5|746468.4|744468.4|746477.5|744477.5|746442|744442|32
1641922210000|2022-01-11 17:30:10|746468|744468|746530.3|744530.3|746530.3|744530.3|746462.3|744462.3|29
1641922220000|2022-01-11 17:30:20|746545.9|744545.9|746432.8|744432.8|746545.9|744545.9|746408.3|744408.3|34
1641922230000|2022-01-11 17:30:30|746429|744429|746411.7|744411.7|746439.8|744439.8|746400.3|744400.3|30
1641922240000|2022-01-11 17:30:40|746413.1|744413.1|746488.5|744488.5|746500.1|744500.1|746413.1|744413.1|28
1641922250000|2022-01-11 17:30:50|746474.9|744474.9|746396.7|744396.7|746474.9|744474.9|746362.1|744362.1|26
1641922260000|2022-01-11 17:31:00|746395.7|744395.7|746385.6|744385.6|746402.7|744402.7|746377.5|744377.5|21
1641922270000|2022-01-11 17:31:10|746386.6|744386.6|746391|744391|746406.4|744909.2|745891|744366.8|26
1641922280000|2022-01-11 17:31:20|746395.9|744395.9|746424.1|744424.1|746436.9|744436.9|746395.5|744395.5|26
1641922290000|2022-01-11 17:31:30|746420.2|744420.2|746401.5|744401.5|746424.6|744914.5|745912.8|744399.7|19
1641922300000|2022-01-11 17:31:40|746403.9|744403.9|746305|744305|746403.9|744902.8|745891.7|744305|28
1641922310000|2022-01-11 17:31:50|745819.5|744819.5|746337.8|744337.8|746337.8|744844|745804|744329.3|29
1641922320000|2022-01-11 17:32:00|746337.4|744337.4|746332.3|744332.3|746368.2|744368.2|746332.3|744332.3|31
1641922330000|2022-01-11 17:32:10|746335.4|744335.4|745830|744830|746336.8|744832.2|745817.5|744326.1|26
1641922340000|2022-01-11 17:32:20|745830.5|744830.5|745835.8|744835.8|746350.3|744840.7|745819.4|744331|28
1641922350000|2022-01-11 17:32:30|745840|744840|745834.6|744834.6|745840|744840|745828.4|744828.4|21
1641922360000|2022-01-11 17:32:40|745833.5|744833.5|745831.4|744831.4|745836.2|744836.2|745822.8|744822.8|20
1641922370000|2022-01-11 17:32:50|745840.5|744840.5|745837|744837|745840.5|744840.5|745830.3|744830.3|22
1641922380000|2022-01-11 17:33:00|745836.2|744836.2|745829.5|744829.5|745845.5|744845.5|745827.4|744827.4|27
1641922390000|2022-01-11 17:33:10|745826|744826|745837.5|744837.5|745840.9|744840.9|745826|744826|23
1641922400000|2022-01-11 17:33:20|746325.9|744325.9|746339.9|744339.9|746347.1|744830|745830|744325.9|19
1641922410000|2022-01-11 17:33:30|746342.8|744342.8|746355.8|744355.8|746358.2|744358.2|746339.7|744339.7|21
1641922420000|2022-01-11 17:33:40|746356.9|744356.9|746389.3|744389.3|746389.3|744389.3|746346.1|744346.1|23
1641922430000|2022-01-11 17:33:50|746418.5|744418.5|746404.4|744404.4|746418.5|744418.5|746380|744380|18
1641922440000|2022-01-11 17:34:00|746402.8|744402.8|746441.2|744441.2|746442.4|744442.4|746402.8|744402.8|24
1641922450000|2022-01-11 17:34:10|746440.3|744440.3|746436.3|744436.3|746440.7|744440.7|746431.3|744431.3|19
1641922460000|2022-01-11 17:34:20|746439.2|744439.2|746469|744469|746471.2|744471.2|746435.1|744435.1|21
1641922470000|2022-01-11 17:34:30|746467.9|744467.9|746463.8|744463.8|746468.6|744468.6|746461.5|744461.5|14
1641922480000|2022-01-11 17:34:40|746465.2|744465.2|746466.7|744466.7|746467.9|744467.9|746464.4|744464.4|18
1641922490000|2022-01-11 17:34:50|746466.8|744466.8|746472.7|744472.7|746475|744475|746442.9|744442.9|21
1641922500000|2022-01-11 17:35:00|746472.4|744472.4|746460.8|744460.8|746477|744477|746425.7|744425.7|26
1641922510000|2022-01-11 17:35:10|746465.1|744465.1|746463.5|744463.5|746470.7|744470.7|746452.8|744452.8|13
1641922520000|2022-01-11 17:35:20|746463.8|744463.8|746454.2|744454.2|746464.8|744464.8|746454.2|744454.2|24
1641922530000|2022-01-11 17:35:30|746454.3|744454.3|746457.8|744457.8|746459|744459|746445.3|744445.3|23
1641922540000|2022-01-11 17:35:40|746457.4|744457.4|746467.7|744467.7|746467.9|744467.9|746455.3|744455.3|22
1641922550000|2022-01-11 17:35:50|746475.9|744475.9|746502.7|744502.7|746504.3|744504.3|746472.8|744472.8|17
1641922560000|2022-01-11 17:36:00|746498.5|744498.5|746477.3|744477.3|746499|744499|746473|744473|22
1641922570000|2022-01-11 17:36:10|746476.9|744476.9|746478.5|744478.5|746484|744484|746476.9|744476.9|21
1641922580000|2022-01-11 17:36:20|746480.1|744480.1|746477.8|744477.8|746486.5|744486.5|746475.7|744475.7|16
1641922590000|2022-01-11 17:36:30|746479.4|744479.4|746473.9|744473.9|746485.4|744485.4|746473.9|744473.9|19
1641922600000|2022-01-11 17:36:40|746474.4|744474.4|746532|744532|746532|744532|746474.4|744474.4|15
1641922610000|2022-01-11 17:36:50|746534.4|744534.4|746532.5|744532.5|746534.4|744534.4|746525.9|744525.9|13
1641922620000|2022-01-11 17:37:00|746532.2|744532.2|746501.1|744501.1|746532.4|744532.4|746494|744494|18
1641922630000|2022-01-11 17:37:10|746499.6|744499.6|746496.2|744496.2|746501.6|744501.6|746494.1|744494.1|15
1641922640000|2022-01-11 17:37:20|746495.7|744495.7|746539.2|744539.2|746539.6|744539.6|746486.2|744486.2|19
1641922650000|2022-01-11 17:37:30|746541.8|744541.8|746451.6|744451.6|746541.8|744541.8|746445.7|744445.7|21
1641922660000|2022-01-11 17:37:40|746457|744457|745942.3|744942.3|746457|744961.7|745921.8|744457|15
1641922670000|2022-01-11 17:37:50|745942.4|744942.4|745948.1|744948.1|746450.4|744951.2|745942.3|744450.2|16
1641922680000|2022-01-11 17:38:00|745948.8|744948.8|745917.9|744917.9|746451.5|744955.5|745901.1|744422.7|24
1641922690000|2022-01-11 17:38:10|745922.7|744922.7|745924.1|744924.1|745924.1|744924.1|745910.3|744910.3|19
1641922700000|2022-01-11 17:38:20|745883.9|744883.9|745886.5|744886.5|745899.5|744899.5|745881.1|744881.1|19
1641922710000|2022-01-11 17:38:30|745887.4|744887.4|745921.3|744921.3|745928.5|744928.5|745887.4|744887.4|23
1641922720000|2022-01-11 17:38:40|745920|744920|745918.6|744918.6|745920|744920|745906|744906|22
1641922730000|2022-01-11 17:38:50|745919.1|744919.1|745947.7|744947.7|745957.5|744957.5|745919.1|744919.1|17
1641922740000|2022-01-11 17:39:00|745949.5|744949.5|745958.6|744958.6|745971|744971|745932.2|744932.2|25
1641922750000|2022-01-11 17:39:10|745956.7|744956.7|745941.7|744941.7|745956.7|744956.7|745932.5|744932.5|19
1641922760000|2022-01-11 17:39:20|745944.7|744944.7|745971.2|744971.2|745971.2|744971.2|745940.7|744940.7|22
1641922770000|2022-01-11 17:39:30|745969.9|744969.9|746487.1|744487.1|746487.1|745000.6|745969.9|744485|23
1641922780000|2022-01-11 17:39:40|746486.1|744486.1|746500.7|744500.7|746500.7|744500.7|746486.1|744486.1|19
1641922790000|2022-01-11 17:39:50|746499.3|744499.3|746488.4|744488.4|746508.2|744508.2|746486.6|744486.6|19
1641922800000|2022-01-11 17:40:00|746488|744488|745948.3|744948.3|746501.9|744948.9|745938.6|744430.6|24
1641922810000|2022-01-11 17:40:10|745945.9|744945.9|745945.4|744945.4|745952.8|744952.8|745940.2|744940.2|23
1641922820000|2022-01-11 17:40:20|745947.6|744947.6|746459.1|744459.1|746473.6|744950.7|745945.3|744454.9|9
1641922830000|2022-01-11 17:40:30|746469|744469|746488.9|744488.9|746500.9|744500.9|746458.2|744458.2|27
1641922840000|2022-01-11 17:40:40|746487.5|744487.5|746483.3|744483.3|746506.5|744506.5|746468.5|744468.5|20
1641922850000|2022-01-11 17:40:50|746475.9|744475.9|746467|744467|746481.9|744481.9|746466.4|744466.4|19
1641922860000|2022-01-11 17:41:00|746466.7|744466.7|746431.1|744431.1|746474.4|744474.4|746431.1|744431.1|14
1641922870000|2022-01-11 17:41:10|745943|744943|745940.7|744940.7|746415.5|744943|745912.3|744415.3|17
1641922880000|2022-01-11 17:41:20|745943.8|744943.8|745945.6|744945.6|745955|744955|745929.5|744929.5|16
1641922890000|2022-01-11 17:41:30|745944.7|744944.7|745917.9|744917.9|746442.7|744944.7|745904.5|744429.7|18
1641922900000|2022-01-11 17:41:40|745916.4|744916.4|745933.4|744933.4|745933.4|744933.4|745909.9|744909.9|19
1641922910000|2022-01-11 17:41:50|745929.2|744929.2|745938.8|744938.8|746444.5|744938.8|745929.2|744435.1|14
1641922920000|2022-01-11 17:42:00|745938.6|744938.6|745950.3|744950.3|745954.5|744954.5|745938.6|744938.6|17
1641922930000|2022-01-11 17:42:10|745949.8|744949.8|745948.8|744948.8|745950.2|744950.2|745935.8|744935.8|12
1641922940000|2022-01-11 17:42:20|745942.4|744942.4|745939|744939|745948.3|744948.3|745939|744939|14
1641922950000|2022-01-11 17:42:30|745938.4|744938.4|745920.7|744920.7|745938.4|744938.4|745903.4|744903.4|15
1641922960000|2022-01-11 17:42:40|745920.4|744920.4|745927.2|744927.2|745927.6|744927.6|745917.8|744917.8|16
1641922970000|2022-01-11 17:42:50|745926.7|744926.7|745914.5|744914.5|745926.7|744926.7|745911.4|744911.4|11
1641922980000|2022-01-11 17:43:00|745927|744927|745918|744918|745934.5|744934.5|745915.9|744915.9|15
1641922990000|2022-01-11 17:43:10|745915.9|744915.9|745917.1|744917.1|745919.3|744919.3|745915.9|744915.9|12
1641923000000|2022-01-11 17:43:20|745917.3|744917.3|745917.8|744917.8|745925.1|744925.1|745898.8|744898.8|20
1641923010000|2022-01-11 17:43:30|745919.9|744919.9|745920.3|744920.3|745930.1|744930.1|745917.3|744917.3|15
1641923020000|2022-01-11 17:43:40|745914.9|744914.9|745931.3|744931.3|745931.3|744931.3|745900.9|744900.9|23
1641923030000|2022-01-11 17:43:50|745929.6|744929.6|745928.9|744928.9|745929.8|744929.8|745919.3|744919.3|16
1641923040000|2022-01-11 17:44:00|745929|744929|745931|744931|745952.5|744952.5|745929|744929|21
1641923050000|2022-01-11 17:44:10|745929.8|744929.8|745908.5|744908.5|745941.8|744941.8|745904.6|744904.6|10
1641923060000|2022-01-11 17:44:20|745903.1|744903.1|745900.3|744900.3|745914.1|744914.1|745894.8|744894.8|17
1641923070000|2022-01-11 17:44:30|745900.4|744900.4|745898.1|744898.1|745901.1|744901.1|745898.1|744898.1|10
1641923080000|2022-01-11 17:44:40|745896.3|744896.3|745900.3|744900.3|745900.3|744900.3|745893.9|744893.9|13
1641923090000|2022-01-11 17:44:50|745898.9|744898.9|745896.2|744896.2|745899.6|744899.6|745895.9|744895.9|15
1641923100000|2022-01-11 17:45:00|745896.6|744896.6|745905.7|744905.7|745907.5|744907.5|745889.1|744889.1|18
1641923110000|2022-01-11 17:45:10|745904.8|744904.8|746326.3|744326.3|746329.5|744904.8|745807.1|744315.5|22
1641923120000|2022-01-11 17:45:20|746329.6|744329.6|746341.6|744341.6|746342.5|744342.5|746324.5|744324.5|17
1641923130000|2022-01-11 17:45:30|746344|744344|746325.6|744325.6|746347.8|744347.8|746325.6|744325.6|18
1641923140000|2022-01-11 17:45:40|746326.4|744326.4|746335.4|744335.4|746340.1|744340.1|746326.4|744326.4|23
1641923150000|2022-01-11 17:45:50|746335|744335|746359.6|744359.6|746363.5|744363.5|746334.7|744334.7|18
1641923160000|2022-01-11 17:46:00|746354.1|744354.1|746355.2|744355.2|746358.6|744358.6|746353.2|744353.2|21
1641923170000|2022-01-11 17:46:10|746355.6|744355.6|746364.1|744364.1|746364.1|744364.1|746344.6|744344.6|19
1641923180000|2022-01-11 17:46:20|746365.1|744365.1|746390|744390|746390.8|744390.8|746359.1|744359.1|22
1641923190000|2022-01-11 17:46:30|746387.9|744387.9|746385.6|744385.6|746388.3|744388.3|746367|744367|26
1641923200000|2022-01-11 17:46:40|746380.1|744380.1|746372.7|744372.7|746392.2|744392.2|746356|744356|26
1641923210000|2022-01-11 17:46:50|746371.3|744371.3|746392.8|744392.8|746395.7|744395.7|746371.3|744371.3|18
1641923220000|2022-01-11 17:47:00|746375.8|744375.8|746407.8|744407.8|746426.1|744426.1|746372.5|744372.5|22
1641923230000|2022-01-11 17:47:10|746414.1|744414.1|746369.2|744369.2|746415|744415|746365|744365|25
1641923240000|2022-01-11 17:47:20|746373|744373|746379.6|744379.6|746382.2|744382.2|746367.7|744367.7|18
1641923250000|2022-01-11 17:47:30|746383.4|744383.4|746346.9|744346.9|746384.4|744384.4|746343.8|744343.8|20
1641923260000|2022-01-11 17:47:40|746346.3|744346.3|746383.7|744383.7|746386|744386|746343.3|744343.3|19
1641923270000|2022-01-11 17:47:50|746383.6|744383.6|746381.2|744381.2|746388.1|744388.1|746370.3|744370.3|23
1641923280000|2022-01-11 17:48:00|746381.5|744381.5|746402.8|744402.8|746415.5|744415.5|746381.5|744381.5|19
1641923290000|2022-01-11 17:48:10|746404.6|744404.6|746405.9|744405.9|746410.1|744410.1|746389.1|744389.1|23
1641923300000|2022-01-11 17:48:20|746402.2|744402.2|746407.9|744407.9|746413|744413|746401.4|744401.4|19
1641923310000|2022-01-11 17:48:30|746407.1|744407.1|746409.9|744409.9|746412.8|744412.8|746390.9|744390.9|26
1641923320000|2022-01-11 17:48:40|746407.2|744407.2|746424.6|744424.6|746431|744431|746401.2|744401.2|21
1641923330000|2022-01-11 17:48:50|746425|744425|746427.7|744427.7|746439.5|744439.5|746412.9|744412.9|26
1641923340000|2022-01-11 17:49:00|746428.2|744428.2|746425.3|744425.3|746436.3|744436.3|746406.7|744406.7|24
1641923350000|2022-01-11 17:49:10|746423|744423|746434.5|744434.5|746449.3|744449.3|746418.1|744418.1|18
1641923360000|2022-01-11 17:49:20|746443.7|744443.7|746447.8|744447.8|746453.3|744453.3|746430|744430|15
1641923370000|2022-01-11 17:49:30|746449.1|744449.1|746447.5|744447.5|746453.3|744453.3|746422.1|744422.1|20
1641923380000|2022-01-11 17:49:40|746451.4|744451.4|746458.9|744458.9|746458.9|744458.9|746449.2|744449.2|15
1641923390000|2022-01-11 17:49:50|746457.1|744457.1|746453.1|744453.1|746463.3|744463.3|746425.4|744425.4|15
1641923400000|2022-01-11 17:50:00|746456.5|744456.5|746447.7|744447.7|746462.2|744462.2|746406.8|744406.8|24
1641923410000|2022-01-11 17:50:10|746448|744448|746451.8|744451.8|746453|744453|746448|744448|27
1641923420000|2022-01-11 17:50:20|746450.9|744450.9|746438.7|744438.7|746452.8|744452.8|746438.7|744438.7|16
1641923430000|2022-01-11 17:50:30|746447.8|744447.8|746442.9|744442.9|746454.2|744454.2|746436.1|744436.1|22
1641923440000|2022-01-11 17:50:40|746443.4|744443.4|746391.8|744391.8|746445.4|744445.4|746391.8|744391.8|29
1641923450000|2022-01-11 17:50:50|746396.7|744396.7|746386.5|744386.5|746396.7|744396.7|746380.7|744380.7|21
1641923460000|2022-01-11 17:51:00|746386|744386|746392.9|744392.9|746393.3|744393.3|746386|744386|15
1641923470000|2022-01-11 17:51:10|746395.8|744395.8|746409.5|744409.5|746411.2|744411.2|746395.7|744395.7|20
1641923480000|2022-01-11 17:51:20|746406.7|744406.7|746409.7|744409.7|746438.6|744438.6|746404.7|744404.7|21
1641923490000|2022-01-11 17:51:30|746413.2|744413.2|746428.3|744428.3|746428.3|744428.3|746404.6|744404.6|21
1641923500000|2022-01-11 17:51:40|746427.5|744427.5|746420|744420|746428.2|744428.2|746420|744420|20
1641923510000|2022-01-11 17:51:50|746420.3|744420.3|746421.5|744421.5|746430.1|744430.1|746417.9|744417.9|23
1641923520000|2022-01-11 17:52:00|746423.3|744423.3|746408.6|744408.6|746425.2|744425.2|746396.8|744396.8|17
1641923530000|2022-01-11 17:52:10|746406.1|744406.1|746389.9|744389.9|746409.4|744409.4|746379.9|744379.9|13
1641923540000|2022-01-11 17:52:20|746387.2|744387.2|746371.6|744371.6|746390.6|744865.6|745865.6|744367.4|20
1641923550000|2022-01-11 17:52:30|746371.3|744371.3|746357.4|744357.4|746371.3|744371.3|746341.9|744341.9|23
1641923560000|2022-01-11 17:52:40|746356.8|744356.8|746360.9|744360.9|746369.5|744860.5|745857.2|744356.8|19
1641923570000|2022-01-11 17:52:50|746362.6|744362.6|746360.3|744360.3|746363.8|744363.8|746359.6|744359.6|17
1641923580000|2022-01-11 17:53:00|746357.4|744357.4|745860.2|744860.2|746357.4|744862.1|745851.2|744356.6|20
1641923590000|2022-01-11 17:53:10|745861.1|744861.1|746358.8|744358.8|746363|744861.1|745861.1|744355.1|15
1641923600000|2022-01-11 17:53:20|746363.8|744363.8|746361.9|744361.9|746363.8|744363.8|746355.4|744355.4|9
1641923610000|2022-01-11 17:53:30|746374|744374|746360.2|744360.2|746379.4|744863.7|745858.1|744355.1|25
1641923620000|2022-01-11 17:53:40|746361.1|744361.1|746357.9|744357.9|746363.6|744363.6|746356.9|744356.9|21
1641923630000|2022-01-11 17:53:50|746357.1|744357.1|746369.6|744369.6|746370|744370|746352.9|744352.9|25
1641923640000|2022-01-11 17:54:00|746379.6|744379.6|746372.4|744372.4|746380.5|744380.5|746369.3|744369.3|14
1641923650000|2022-01-11 17:54:10|746369.6|744369.6|746374.5|744374.5|746374.5|744374.5|746361.4|744361.4|18
1641923660000|2022-01-11 17:54:20|746374.9|744374.9|746374|744374|746378.6|744378.6|746367.2|744367.2|21
1641923670000|2022-01-11 17:54:30|746374.2|744374.2|746349.5|744349.5|746374.3|744374.3|746349.5|744349.5|16
1641923680000|2022-01-11 17:54:40|746354.4|744354.4|746356.1|744356.1|746359.5|744359.5|746354.4|744354.4|18
1641923690000|2022-01-11 17:54:50|746356|744356|746357.6|744357.6|746357.8|744357.8|746355.7|744355.7|17
1641923700000|2022-01-11 17:55:00|746350.7|744350.7|746361.6|744361.6|746362.1|744362.1|746350.7|744350.7|23
1641923710000|2022-01-11 17:55:10|746360.3|744360.3|746362.6|744362.6|746365.2|744365.2|746360|744360|11
1641923720000|2022-01-11 17:55:20|746364.3|744364.3|746363.1|744363.1|746365.4|744365.4|746363|744363|7
1641923730000|2022-01-11 17:55:30|746353.1|744353.1|746369.1|744369.1|746369.1|744369.1|746351.8|744351.8|13
1641923740000|2022-01-11 17:55:40|746370.2|744370.2|746367|744367|746374.7|744374.7|746367|744367|13
1641923750000|2022-01-11 17:55:50|746368.1|744368.1|746361.6|744361.6|746368.6|744368.6|746361.3|744361.3|9
1641923760000|2022-01-11 17:56:00|746362.4|744362.4|746373|744373|746373|744373|746356.7|744356.7|14
1641923770000|2022-01-11 17:56:10|746372.9|744372.9|746392.8|744392.8|746396|744896.5|745893|744372.9|18
1641923780000|2022-01-11 17:56:20|746392|744392|746391.9|744391.9|746392.7|744392.7|746388.7|744388.7|16
1641923790000|2022-01-11 17:56:30|746391.7|744391.7|746393.7|744393.7|746393.7|744393.7|746391.7|744391.7|16
1641923800000|2022-01-11 17:56:40|746393.8|744393.8|746412.7|744412.7|746412.9|744412.9|746393.8|744393.8|24
1641923810000|2022-01-11 17:56:50|746411.1|744411.1|746494.6|744494.6|746498.3|744498.3|746406.9|744406.9|25
1641923820000|2022-01-11 17:57:00|746496.7|744496.7|746493.4|744493.4|746496.7|744496.7|746489.4|744489.4|19
1641923830000|2022-01-11 17:57:10|746492.8|744492.8|746487.3|744487.3|746496.1|744496.1|746486.9|744486.9|15
1641923840000|2022-01-11 17:57:20|746486.7|744486.7|746492.1|744492.1|746497.1|744497.1|746486.7|744486.7|11
1641923850000|2022-01-11 17:57:30|746490.4|744490.4|746492.9|744492.9|746497.6|744497.6|746489.7|744489.7|14
1641923860000|2022-01-11 17:57:40|746492.4|744492.4|746476.7|744476.7|746494.1|744494.1|746476.7|744476.7|16
1641923870000|2022-01-11 17:57:50|746483.5|744483.5|746719.9|744719.9|746719.9|744719.9|746471.4|744471.4|19
1641923880000|2022-01-11 17:58:00|746725.2|744725.2|746783.3|744783.3|746862.8|744862.8|746725.2|744725.2|26
1641923890000|2022-01-11 17:58:10|746783.6|744783.6|746784.5|744784.5|746788.4|744788.4|746772.3|744772.3|24
1641923900000|2022-01-11 17:58:20|746788.5|744788.5|746779.2|744779.2|746788.5|744788.5|746773.3|744773.3|28
1641923910000|2022-01-11 17:58:30|746778.7|744778.7|746860.1|744860.1|746863|744863|746778.7|744778.7|18
1641923920000|2022-01-11 17:58:40|746857.9|744857.9|746964.8|744964.8|746970.2|744970.2|746856.3|744856.3|36
1641923930000|2022-01-11 17:58:50|746965.8|744965.8|747003.7|745003.7|747005.1|745005.1|746965.8|744965.8|33
1641970860000|2022-01-12 07:01:00|745870.9|743870.9|745911.9|743911.9|745956.2|743956.2|745870.9|743870.9|32
1641970870000|2022-01-12 07:01:10|745885.9|743885.9|745830|743830|745885.9|743885.9|745830|743830|33
1641970880000|2022-01-12 07:01:20|745835.7|743835.7|745877.2|743877.2|745877.8|744335.8|745335.8|743812.7|32
1641970890000|2022-01-12 07:01:30|745885.4|743885.4|745871.3|743871.3|745931.8|744367.9|745367.9|743862.9|31
1641970900000|2022-01-12 07:01:40|745863.8|743863.8|745840.6|743840.6|745863.8|744277.2|745277.2|743762.5|27
1641970910000|2022-01-12 07:01:50|745858|743858|745800.4|743800.4|745867.2|744309.5|745284.2|743789.6|29
1641970920000|2022-01-12 07:02:00|745790.6|743790.6|745287.9|744287.9|745801.7|744287.9|745287.1|743778.4|18
1641970930000|2022-01-12 07:02:10|745779.1|743779.1|745280.5|744280.5|745787.1|744280.5|745279|743779.1|14
1641970940000|2022-01-12 07:02:20|745770.1|743770.1|745778.9|743778.9|745793.5|743793.5|745770.1|743770.1|19
1641970950000|2022-01-12 07:02:30|745778.1|743778.1|745654.9|743654.9|745783.5|744267.1|745162.4|743651.2|31
1641970960000|2022-01-12 07:02:40|745658|743658|745659.5|743659.5|745665.4|743665.4|745651.2|743651.2|29
1641970970000|2022-01-12 07:02:50|745665.4|743665.4|745673.4|743673.4|745680|743680|745661.8|743661.8|28
1641970980000|2022-01-12 07:03:00|745674.2|743674.2|745735.6|743735.6|745749.3|744190.9|745190.6|743665.7|32
1641970990000|2022-01-12 07:03:10|745732.5|743732.5|745794.3|743794.3|745811.7|744261.4|745261.4|743707.4|29
1641971000000|2022-01-12 07:03:20|745788.4|743788.4|745632.5|743632.5|745790.1|744156.3|745154.4|743632.5|34
1641971010000|2022-01-12 07:03:30|745632.8|743632.8|745629.8|743629.8|745672.9|744158.8|745136.4|743627.5|30
1641971020000|2022-01-12 07:03:40|745650.5|743650.5|745556.3|743556.3|745650.5|744136.2|745136|743556.3|29
1641971030000|2022-01-12 07:03:50|745551.1|743551.1|745562.9|743562.9|745564.5|744063.9|745059.6|743544.7|23
1641971040000|2022-01-12 07:04:00|745554.7|743554.7|745561.5|743561.5|745561.5|744042.3|744939.5|743451.3|34
1641971050000|2022-01-12 07:04:10|745557.5|743557.5|745464.2|743464.2|745557.5|743557.5|745457.4|743457.4|32
1641971060000|2022-01-12 07:04:20|745476.3|743476.3|745428.1|743428.1|745476.3|743476.3|745419.2|743419.2|33
1641971070000|2022-01-12 07:04:30|745408.3|743408.3|745378.2|743378.2|745417.1|743417.1|745376|743376|29
1641971080000|2022-01-12 07:04:40|745383.6|743383.6|745302.1|743302.1|745398.2|743889|744852.1|743297.1|36
1641971090000|2022-01-12 07:04:50|745298.3|743298.3|745333.7|743333.7|745357.4|743357.4|745269.3|743269.3|37
1641971100000|2022-01-12 07:05:00|745341.7|743341.7|745362.9|743362.9|745380.5|743858.9|744843.1|743287.7|38
1641971110000|2022-01-12 07:05:10|745361.1|743361.1|744870.3|743870.3|745378.6|743877.5|744865.5|743355.2|31
1641971120000|2022-01-12 07:05:20|745370.9|743370.9|745458.5|743458.5|745458.5|743951.5|744870.7|743363.6|25
1641971130000|2022-01-12 07:05:30|745449.4|743449.4|745390.2|743390.2|745449.4|743890.2|744789.3|743273.6|36
1641971140000|2022-01-12 07:05:40|745410.2|743410.2|744852.5|743852.5|745410.2|743885.5|744832.3|743342.6|34
1641971150000|2022-01-12 07:05:50|744845.7|743845.7|745357.6|743357.6|745369.7|743845.7|744845.7|743328.6|29
1641971160000|2022-01-12 07:06:00|745362.1|743362.1|745365.4|743365.4|745373.7|743859.8|744845.3|743346.2|29
1641971170000|2022-01-12 07:06:10|745377.9|743377.9|745742.6|743742.6|745742.6|744214.6|745081.2|743353.7|36
1641971180000|2022-01-12 07:06:20|745740.1|743740.1|745726.7|743726.7|745802.1|743802.1|745720.4|743720.4|40
1641971190000|2022-01-12 07:06:30|745718.9|743718.9|745649.2|743649.2|745727|743727|745642.7|743642.7|37
1641971200000|2022-01-12 07:06:40|745665.7|743665.7|745603.3|743603.3|745689.1|743689.1|745581.8|743581.8|33
1641971210000|2022-01-12 07:06:50|745574.5|743574.5|745652|743652|745660.5|743660.5|745554.2|743554.2|33
1641971220000|2022-01-12 07:07:00|745647.8|743647.8|745681|743681|745712.7|744177.1|745177.1|743633.2|34
1641971230000|2022-01-12 07:07:10|745679.2|743679.2|745660.2|743660.2|745702.7|744165.9|745165.9|743660.2|28
1641971240000|2022-01-12 07:07:20|745668.2|743668.2|745611.4|743611.4|745680.8|744146.5|745105.5|743611.3|30
1641971250000|2022-01-12 07:07:30|745615.2|743615.2|745625.8|743625.8|745627.9|744130.3|745130.3|743592.2|27
1641971260000|2022-01-12 07:07:40|745624.6|743624.6|745605.8|743605.8|745629.8|743629.8|745592.1|743592.1|29
1641971270000|2022-01-12 07:07:50|745601.4|743601.4|745526.6|743526.6|745601.8|744067.1|745035.5|743526.6|29
1641971280000|2022-01-12 07:08:00|745528.9|743528.9|745532.8|743532.8|745556.6|744008.9|745008.9|743504.2|32
1641971290000|2022-01-12 07:08:10|745539|743539|745511.7|743511.7|745550.5|743550.5|745501.8|743501.8|26
1641971300000|2022-01-12 07:08:20|745506|743506|745505.5|743505.5|745521.7|743521.7|745486.1|743486.1|25
1641971310000|2022-01-12 07:08:30|744982.2|743982.2|745488.7|743488.7|745501.7|743990.9|744982.2|743459.6|28
1641971320000|2022-01-12 07:08:40|745483.6|743483.6|745473.1|743473.1|745577.4|744082.5|744926.8|743461.9|40
1641971330000|2022-01-12 07:08:50|744948.9|743948.9|745435.7|743435.7|745506.1|743973.2|744942|743429.9|33
1641971340000|2022-01-12 07:09:00|744943.7|743943.7|745509|743509|745557.6|744030.1|744928.4|743451.6|34
1641971350000|2022-01-12 07:09:10|745475.7|743475.7|745504.7|743504.7|745516.1|743998|744972.4|743463.3|27
1641971360000|2022-01-12 07:09:20|745484.9|743484.9|745502.2|743502.2|745514.9|743993.6|744993.6|743446.5|26
1641971370000|2022-01-12 07:09:30|745478.1|743478.1|745534.2|743534.2|745548.8|744003.1|744961.6|743450.8|29
1641971380000|2022-01-12 07:09:40|745520.9|743520.9|745468.7|743468.7|745531.6|744034.6|744924.5|743465|29
1641971390000|2022-01-12 07:09:50|745466.3|743466.3|745480.7|743480.7|745489.9|743937.8|744932.6|743431.8|34
1641971400000|2022-01-12 07:10:00|745481.1|743481.1|745319.6|743319.6|745481.1|743481.1|745268.1|743268.1|34
1641971410000|2022-01-12 07:10:10|745326.3|743326.3|745267.1|743267.1|745340.6|743743.6|744743.6|743245.3|37
1641971420000|2022-01-12 07:10:20|745269.1|743269.1|744753.1|743753.1|745291.2|743753.1|744753.1|743238.4|19
1641971430000|2022-01-12 07:10:30|745251.2|743251.2|745231.4|743231.4|745306|743736.8|744712.1|743217.9|25
1641971440000|2022-01-12 07:10:40|745229.4|743229.4|745101.4|743101.4|745239.7|743733.4|744724.7|743074.1|28
1641971450000|2022-01-12 07:10:50|745105.8|743105.8|745062.6|743062.6|745105.9|743548.5|744537.6|743021.2|30
1641971460000|2022-01-12 07:11:00|744515.3|743515.3|745068.5|743068.5|745103.8|743544.5|744515.3|743008.9|35
1641971470000|2022-01-12 07:11:10|745057.9|743057.9|745045.6|743045.6|745125.1|743581.8|744581.8|743002.8|36
1641971480000|2022-01-12 07:11:20|745052.4|743052.4|745033.1|743033.1|745083.9|743529.9|744476.5|743008.7|35
1641971490000|2022-01-12 07:11:30|745027.8|743027.8|745119|743119|745157.7|743157.7|745023|743023|37
1641971500000|2022-01-12 07:11:40|745070.3|743070.3|745135.9|743135.9|745144.2|743622.2|744622.2|743070.3|25
1641971510000|2022-01-12 07:11:50|745159.7|743159.7|745215.1|743215.1|745215.1|743657|744657|743143.1|34
1641971520000|2022-01-12 07:12:00|745184.9|743184.9|745200.8|743200.8|745226.4|743226.4|745144.8|743144.8|33
1641971530000|2022-01-12 07:12:10|745197.7|743197.7|745157|743157|745200|743643.5|744643.5|743147.6|29
1641971540000|2022-01-12 07:12:20|745151.5|743151.5|745138.2|743138.2|745167.1|743167.1|745062.8|743062.8|33
1641971550000|2022-01-12 07:12:30|745130.3|743130.3|745047.1|743047.1|745159.2|743645.2|744536.6|743037.8|27
1641971560000|2022-01-12 07:12:40|745050.7|743050.7|745099.2|743099.2|745099.2|743099.2|745020.3|743020.3|31
1641971570000|2022-01-12 07:12:50|745055.7|743055.7|745156|743156|745192.4|743192.4|745055.7|743055.7|32
1641971580000|2022-01-12 07:13:00|745135.5|743135.5|745270.7|743270.7|745296.6|743638.5|744638.5|743127.3|35
1641971590000|2022-01-12 07:13:10|745280.5|743280.5|745309.1|743309.1|745346|743796.8|744782.7|743271.5|38
1641971600000|2022-01-12 07:13:20|744803.7|743803.7|744765.6|743765.6|745311.6|743805.8|744764.2|743272.6|34
1641971610000|2022-01-12 07:13:30|744775.7|743775.7|745321.4|743321.4|745321.4|743790.5|744769.8|743258.8|29
1641971620000|2022-01-12 07:13:40|745324.5|743324.5|745351.5|743351.5|745363.3|743828|744828|743323.6|24
1641971630000|2022-01-12 07:13:50|745350.3|743350.3|745193.6|743193.6|745350.3|743757.7|744691.9|743172.9|33
1641971640000|2022-01-12 07:14:00|745146.7|743146.7|745080.7|743080.7|745189.7|743641.5|744641.5|743072.6|31
1641971650000|2022-01-12 07:14:10|745100|743100|745050|743050|745103.4|743537.6|744535.5|743036|32
1641971660000|2022-01-12 07:14:20|745085.3|743085.3|744859.6|743859.6|745366.5|743859.6|744848.3|743068.9|38
1641971670000|2022-01-12 07:14:30|744830.8|743830.8|745335.8|743335.8|745486.7|743951.6|744828.7|743335.8|30
1641971680000|2022-01-12 07:14:40|745321.8|743321.8|745175.4|743175.4|745321.8|743782|744668.1|743175.4|37
1641971690000|2022-01-12 07:14:50|745120.1|743120.1|745124|743124|745154.4|743154.4|745066.8|743066.8|35
1641971700000|2022-01-12 07:15:00|745084.4|743084.4|745088.9|743088.9|745153.6|743153.6|745047.1|743047.1|36
1641971710000|2022-01-12 07:15:10|745087.2|743087.2|745060.4|743060.4|745089.4|743572.4|744562.9|743041.3|26
1641971720000|2022-01-12 07:15:20|745011.5|743011.5|745046.7|743046.7|745052.1|743052.1|745011.5|743011.5|33
1641971730000|2022-01-12 07:15:30|745044.3|743044.3|745028.4|743028.4|745050.9|743050.9|745011.4|743011.4|28
1641971740000|2022-01-12 07:15:40|745029.4|743029.4|744487.6|743487.6|745051|743495.2|744487.6|742993.3|29
1641971750000|2022-01-12 07:15:50|744994.8|742994.8|745042.4|743042.4|745051.6|743538.2|744483.6|742992.4|35
1641971760000|2022-01-12 07:16:00|745036|743036|744631.9|743631.9|745114.2|743631.9|744566|743031.1|33
1641971770000|2022-01-12 07:16:10|745147.8|743147.8|745148.7|743148.7|745156.5|743656.4|744642.5|743131.3|28
1641971780000|2022-01-12 07:16:20|745148.2|743148.2|745174.7|743174.7|745199|743701.6|744621.9|743131.3|30
1641971790000|2022-01-12 07:16:30|745159.9|743159.9|745401.2|743401.2|745401.2|743861.7|744656.6|743159.9|34
1641971800000|2022-01-12 07:16:40|744889.6|743889.6|745437.1|743437.1|745453.2|743889.6|744889.6|743400.6|33
1641971810000|2022-01-12 07:16:50|745436.9|743436.9|745434.1|743434.1|745497.2|743954.8|744931.5|743425.5|29
1641971820000|2022-01-12 07:17:00|744929.8|743929.8|745377.5|743377.5|745435.4|743932.9|744846.5|743367.6|28
1641971830000|2022-01-12 07:17:10|745361|743361|745320.5|743320.5|745386|743848.4|744785.8|743262.4|35
1641971840000|2022-01-12 07:17:20|745326|743326|745341.4|743341.4|745353.3|743353.3|745298.6|743298.6|24
1641971850000|2022-01-12 07:17:30|745321|743321|745251.6|743251.6|745340.5|743808.6|744740.9|743251.6|34
1641971860000|2022-01-12 07:17:40|745268.3|743268.3|745329.9|743329.9|745329.9|743806.6|744714.3|743218.1|35
1641971870000|2022-01-12 07:17:50|744799.6|743799.6|744754.1|743754.1|745316.4|743799.6|744748.9|743275.5|33
1641971880000|2022-01-12 07:18:00|744763.4|743763.4|745267.8|743267.8|745291|743768.5|744747.5|743258.1|28
1641971890000|2022-01-12 07:18:10|745267.9|743267.9|744804.9|743804.9|745371.2|743839.4|744750.4|743254.2|33
1641971900000|2022-01-12 07:18:20|745296.3|743296.3|744742.5|743742.5|745308.3|743785|744742.5|743256.7|27
1641971910000|2022-01-12 07:18:30|744731.9|743731.9|745255.2|743255.2|745255.2|743746.7|744703.8|743219.2|23
1641971920000|2022-01-12 07:18:40|745247.8|743247.8|745252.5|743252.5|745253.8|743253.8|745234|743234|24
1641971930000|2022-01-12 07:18:50|744741.2|743741.2|745249|743249|745277.7|743759.7|744731.7|743245.7|23
1641971940000|2022-01-12 07:19:00|744749.5|743749.5|745250.6|743250.6|745279.9|743772.8|744722.6|743214.2|36
1641971950000|2022-01-12 07:19:10|745255.3|743255.3|744720.4|743720.4|745263.2|743750.9|744717.7|743205.6|27
1641971960000|2022-01-12 07:19:20|745208.1|743208.1|744726.7|743726.7|745239.9|743752.7|744689.6|743190.8|33
1641971970000|2022-01-12 07:19:30|744749.8|743749.8|744746.1|743746.1|744749.8|743749.8|744718.9|743718.9|21
1641971980000|2022-01-12 07:19:40|744736.3|743736.3|745257.5|743257.5|745260|743755.8|744736.3|743242.6|26
1641971990000|2022-01-12 07:19:50|745259.3|743259.3|744745.1|743745.1|745314|743772.6|744737.2|743238.1|32
1641972000000|2022-01-12 07:20:00|745265|743265|744837.7|743837.7|745287.8|743837.7|744731.4|743249.8|35
1641972010000|2022-01-12 07:20:10|745340.4|743340.4|744891.1|743891.1|745421.9|743907.3|744792.1|743300.9|33
1641972020000|2022-01-12 07:20:20|745405.8|743405.8|745354.3|743354.3|745445.8|743911.1|744849.6|743342.4|27
1641972030000|2022-01-12 07:20:30|745365.4|743365.4|745319|743319|745392|743786.1|744786.1|743266.7|30
1641972040000|2022-01-12 07:20:40|745289.6|743289.6|745383.4|743383.4|745413.9|743895.7|744886.7|743289.6|29
1641972050000|2022-01-12 07:20:50|744904.5|743904.5|745452.6|743452.6|745461.5|743948.5|744904.5|743383.2|33
1641972060000|2022-01-12 07:21:00|745453.4|743453.4|745442.3|743442.3|745460.3|743965|744902.8|743412.2|22
1641972070000|2022-01-12 07:21:10|745430|743430|745390.8|743390.8|745447.2|743902.7|744882.5|743345.6|32
1641972080000|2022-01-12 07:21:20|745389|743389|745335.3|743335.3|745403.3|743860|744860|743323.2|29
1641972090000|2022-01-12 07:21:30|745292.8|743292.8|745337.5|743337.5|745339.5|743339.5|745292.8|743292.8|28
1641972100000|2022-01-12 07:21:40|745308.3|743308.3|745320.4|743320.4|745335.8|743806.7|744788|743255.2|23
1641972110000|2022-01-12 07:21:50|745318.7|743318.7|745341.2|743341.2|745341.2|743838|744778.2|743286.3|28
1641972120000|2022-01-12 07:22:00|745351|743351|745368|743368|745386.3|743844.5|744799.7|743307.9|31
1641972130000|2022-01-12 07:22:10|745340.5|743340.5|745373.7|743373.7|745413.4|743877.5|744875.4|743312.9|27
1641972140000|2022-01-12 07:22:20|745369.8|743369.8|745363|743363|745406.4|743863.1|744852.4|743326.3|32
1641972150000|2022-01-12 07:22:30|745358.2|743358.2|745368.7|743368.7|745387.8|743387.8|745336.8|743336.8|27
1641972160000|2022-01-12 07:22:40|745361.5|743361.5|745335.9|743335.9|745396|743822.7|744791.9|743282.8|26
1641972170000|2022-01-12 07:22:50|745304|743304|745355.2|743355.2|745400.2|743855.1|744855.1|743286.8|29
1641972180000|2022-01-12 07:23:00|745347.9|743347.9|745336.9|743336.9|745385.2|743821.2|744821.2|743307.7|18
1641972190000|2022-01-12 07:23:10|745336.7|743336.7|745340.6|743340.6|745347|743835.3|744835.3|743320.5|25
1641972200000|2022-01-12 07:23:20|745341.9|743341.9|745280.7|743280.7|745409.1|743909.5|744786.4|743279.3|30
1641972210000|2022-01-12 07:23:30|744785.3|743785.3|744784.2|743784.2|745302.8|743794.9|744754.6|743260.4|28
1641972220000|2022-01-12 07:23:40|745289.2|743289.2|744898.2|743898.2|745325.7|743898.2|744759.3|743263.5|29
1641972230000|2022-01-12 07:23:50|744908.2|743908.2|745450.6|743450.6|745450.6|743945.6|744908.2|743416.8|31
1641972240000|2022-01-12 07:24:00|744942.5|743942.5|745387.8|743387.8|745449.1|743942.5|744910.4|743387.8|32
1641972250000|2022-01-12 07:24:10|744919.7|743919.7|744931.5|743931.5|745442.9|743939.2|744912.6|743399|33
1641972260000|2022-01-12 07:24:20|744896.7|743896.7|744880.8|743880.8|745442.4|743928.2|744871.7|743364.3|31
1641972270000|2022-01-12 07:24:30|745386.1|743386.1|745379.6|743379.6|745412.7|743940.9|744876.5|743371.7|32
1641972280000|2022-01-12 07:24:40|744879.7|743879.7|745408.4|743408.4|745438.5|743885.5|744879.7|743363.8|27
1641972290000|2022-01-12 07:24:50|745414.9|743414.9|745450.8|743450.8|745465.6|743953.1|744932.4|743404.9|32
1641972300000|2022-01-12 07:25:00|745452.2|743452.2|745035.7|744035.7|745561.7|744037.8|745035.7|743449.7|39
1641972310000|2022-01-12 07:25:10|745026.8|744026.8|745034.9|744034.9|745043|744043|745019.8|744019.8|33
1641972320000|2022-01-12 07:25:20|745038.5|744038.5|745794.8|743794.8|745796.2|744287.5|745024.3|743746.9|39
1641972330000|2022-01-12 07:25:30|745780.4|743780.4|745824|743824|745840.9|744329.3|745275.4|743780.4|35
1641972340000|2022-01-12 07:25:40|745822.8|743822.8|745362.4|744362.4|745868.4|744367.9|745307.2|743817.8|30
1641972350000|2022-01-12 07:25:50|745833.6|743833.6|745957.5|743957.5|745957.5|744481.1|745275.5|743829.5|34
1641972360000|2022-01-12 07:26:00|745472.7|744472.7|745464.9|744464.9|746001.9|744505.1|745427.2|743932.8|38
1641972370000|2022-01-12 07:26:10|745461.4|744461.4|745415.5|744415.5|745962.1|744474|745410.3|743946.3|31
1641972380000|2022-01-12 07:26:20|745406|744406|745878.1|743878.1|745883|744418|745358.5|743852|32
1641972390000|2022-01-12 07:26:30|745353.3|744353.3|745354.8|744354.8|745875.1|744377.3|745321.6|743864.5|30
1641972400000|2022-01-12 07:26:40|745859|743859|745288.6|744288.6|745859|744375|745251.2|743838.3|34
1641972410000|2022-01-12 07:26:50|745285.9|744285.9|745300.9|744300.9|745793.3|744311|745253.8|743771.5|28
1641972420000|2022-01-12 07:27:00|745282.9|744282.9|745321.6|744321.6|745346.7|744346.7|745282.9|744282.9|32
1641972430000|2022-01-12 07:27:10|745332.4|744332.4|745293.7|744293.7|745817|744337.2|745289.1|743817|27
1641972440000|2022-01-12 07:27:20|745290.8|744290.8|745351.2|744351.2|745354|744354|745272.8|744272.8|23
1641972450000|2022-01-12 07:27:30|745342.2|744342.2|745395.8|744395.8|745414.9|744414.9|745281.7|744281.7|31
1641972460000|2022-01-12 07:27:40|745373.8|744373.8|745373.9|744373.9|745468|744468|745348.7|744348.7|33
1641972470000|2022-01-12 07:27:50|745363.7|744363.7|745314.1|744314.1|745369.6|744369.6|745304|744304|32
1641972480000|2022-01-12 07:28:00|745311|744311|745229.7|744229.7|745758.6|744311|745217.5|743731.9|27
1641972490000|2022-01-12 07:28:10|745246.9|744246.9|745325.3|744325.3|745742.4|744327.5|745234.3|743742.4|25
1641972500000|2022-01-12 07:28:20|745317.4|744317.4|745296.9|744296.9|745816|744338.9|745251.2|743789|31
1641972510000|2022-01-12 07:28:30|745310.1|744310.1|745229.2|744229.2|745802.7|744314.2|745224|743768|32
1641972520000|2022-01-12 07:28:40|745206.7|744206.7|745208.1|744208.1|745713.5|744217.3|745194|743713.5|29
1641972530000|2022-01-12 07:28:50|745213.7|744213.7|745238.5|744238.5|745248.7|744248.7|745196.8|744196.8|26
1641972540000|2022-01-12 07:29:00|745740.9|743740.9|745242.5|744242.5|745750.2|744277.6|745206.2|743740.9|31
1641972550000|2022-01-12 07:29:10|745257.6|744257.6|745265.8|744265.8|745272.8|744272.8|745241.3|744241.3|33
1641972560000|2022-01-12 07:29:20|745251.3|744251.3|745391.8|744391.8|745391.8|744391.8|745249.3|744249.3|25
1641972570000|2022-01-12 07:29:30|745379.2|744379.2|745396.2|744396.2|745402.4|744402.4|745364.2|744364.2|30
1641972580000|2022-01-12 07:29:40|745394.6|744394.6|745380.5|744380.5|745411.6|744411.6|745380.5|744380.5|29
1641972590000|2022-01-12 07:29:50|745401.4|744401.4|745406.4|744406.4|745415.9|744415.9|745379.4|744379.4|31
1641972600000|2022-01-12 07:30:00|745390.9|744390.9|745537.6|744537.6|746018.2|744538.9|745371.4|744004.2|40
1641972610000|2022-01-12 07:30:10|745521.9|744521.9|745443.8|744443.8|745521.9|744521.9|745390.4|744390.4|31
1641972620000|2022-01-12 07:30:20|745422.1|744422.1|745608.2|744608.2|745636.8|744636.8|745399.2|744399.2|31
1641972630000|2022-01-12 07:30:30|745621|744621|745733.6|744733.6|746263.1|744772.9|745607.1|744192.4|35
1641972640000|2022-01-12 07:30:40|745730.3|744730.3|745771|744771|745771|744771|745730.3|744730.3|30
1641972650000|2022-01-12 07:30:50|746268.5|744268.5|745797.4|744797.4|746268.5|744797.4|745771.3|744268.5|25
1641972660000|2022-01-12 07:31:00|745822.9|744822.9|745827.1|744827.1|745830.5|744830.5|745783.6|744783.6|30
1641972670000|2022-01-12 07:31:10|745826.9|744826.9|745843.1|744843.1|745858|744858|745773.6|744773.6|32
1641972680000|2022-01-12 07:31:20|745842.3|744842.3|745666.9|744666.9|746190.7|744842.3|745666.9|744175.7|37
1641972690000|2022-01-12 07:31:30|745693.8|744693.8|745757.3|744757.3|746254|744757.3|745679.8|744177.4|31
1641972700000|2022-01-12 07:31:40|745772.8|744772.8|745855.2|744855.2|745855.6|744855.6|745749|744749|29
1641972710000|2022-01-12 07:31:50|745854|744854|745867.9|744867.9|745899.7|744899.7|745843.6|744843.6|33
1641972720000|2022-01-12 07:32:00|745867.6|744867.6|746043.9|745043.9|746571.6|745065.9|745867.6|744523.5|37
1641972730000|2022-01-12 07:32:10|746534.2|744534.2|746545.8|744545.8|746549.8|745139.7|745983.1|744510|40
1641972740000|2022-01-12 07:32:20|746535.3|744535.3|745960.3|744960.3|746553.9|745105.1|745955.8|744535.3|36
1641972750000|2022-01-12 07:32:30|745938.4|744938.4|745900.1|744900.1|745938.4|744938.4|745891.5|744891.5|23
1641972760000|2022-01-12 07:32:40|745899.4|744899.4|745893.2|744893.2|745899.4|744899.4|745881.6|744881.6|28
1641972770000|2022-01-12 07:32:50|745887|744887|745885.8|744885.8|745976.5|744976.5|745882.1|744882.1|32
1641972780000|2022-01-12 07:33:00|745881.1|744881.1|745917.4|744917.4|745938.4|744938.4|745875.8|744875.8|31
1641972790000|2022-01-12 07:33:10|745912.9|744912.9|746002.3|745002.3|746012|745012|745912.2|744912.2|35
1641972800000|2022-01-12 07:33:20|745977.1|744977.1|746022.5|745022.5|746529.5|745034.9|745974.2|744529.5|30
1641972810000|2022-01-12 07:33:30|746015.9|745015.9|746018.8|745018.8|746051|745051|746015.9|745015.9|34
1641972820000|2022-01-12 07:33:40|746017.7|745017.7|746021.9|745021.9|746079.5|745079.5|746017.7|745017.7|32
1641972830000|2022-01-12 07:33:50|746014.2|745014.2|746037.4|745037.4|746038.7|745038.7|746011|745011|24
1641972840000|2022-01-12 07:34:00|746033|745033|746025.4|745025.4|746033|745033|746001.9|745001.9|28
1641972850000|2022-01-12 07:34:10|746033.9|745033.9|746023.7|745023.7|746040.8|745040.8|746023.7|745023.7|23
1641972860000|2022-01-12 07:34:20|746016.7|745016.7|746020.8|745020.8|746020.8|745020.8|746004.2|745004.2|22
1641972870000|2022-01-12 07:34:30|746019.3|745019.3|746009.3|745009.3|746021.3|745021.3|746003.2|745003.2|18
1641972880000|2022-01-12 07:34:40|746005.7|745005.7|746041.4|745041.4|746055.8|745055.8|746005.7|745005.7|30
1641972890000|2022-01-12 07:34:50|746018.2|745018.2|746043.1|745043.1|746058.9|745058.9|746018.2|745018.2|33
1641972900000|2022-01-12 07:35:00|746047.7|745047.7|746053.7|745053.7|746078.9|745078.9|746046|745046|25
1641972910000|2022-01-12 07:35:10|746055.9|745055.9|746176.1|745176.1|746187.6|745187.6|746042|745042|29
1641972920000|2022-01-12 07:35:20|746170.6|745170.6|746192.5|745192.5|746200.4|745200.4|746049.6|745049.6|35
1641972930000|2022-01-12 07:35:30|746178.5|745178.5|745808.4|744808.4|746203.8|745203.8|745808.4|744808.4|37
1641972940000|2022-01-12 07:35:40|746268.9|744268.9|745823.5|744823.5|746318.1|744825.6|745677.8|744162|36
1641972950000|2022-01-12 07:35:50|745818.2|744818.2|746317.9|744317.9|746317.9|744843.7|745803.1|744314|31
1641972960000|2022-01-12 07:36:00|745819.1|744819.1|745876|744876|745913.5|744913.5|745819.1|744819.1|29
1641972970000|2022-01-12 07:36:10|745879|744879|745747.1|744747.1|745895.9|744895.9|745730.8|744730.8|34
1641972980000|2022-01-12 07:36:20|745763.9|744763.9|745780.8|744780.8|745790|744790|745763.9|744763.9|25
1641972990000|2022-01-12 07:36:30|745782.1|744782.1|746449.5|744449.5|746452.7|744968.6|745772.4|744430.4|25
1641973000000|2022-01-12 07:36:40|746433.3|744433.3|746007.8|745007.8|746439.1|745011.3|745914.5|744426.1|28
1641973010000|2022-01-12 07:36:50|746003.4|745003.4|745969.5|744969.5|746518.2|745035|745969.5|744467.3|29
1641973020000|2022-01-12 07:37:00|745968.9|744968.9|745906.5|744906.5|746377|744982.2|745844.6|744377|36
1641973030000|2022-01-12 07:37:10|745903.7|744903.7|745917.7|744917.7|745937.1|744937.1|745902.6|744902.6|31
1641973040000|2022-01-12 07:37:20|746424|744424|745937.4|744937.4|746424|744954.4|745891.4|744424|33
1641973050000|2022-01-12 07:37:30|745911.6|744911.6|745989.1|744989.1|746006.5|745006.5|745911.6|744911.6|27
1641973060000|2022-01-12 07:37:40|745973|744973|746070.4|745070.4|746527.7|745142.1|745973|744527.7|34
1641973070000|2022-01-12 07:37:50|746056.4|745056.4|746061|745061|746074.3|745074.3|746026.9|745026.9|29
1641973080000|2022-01-12 07:38:00|746072.3|745072.3|746055.3|745055.3|746089.7|745089.7|746039|745039|29
1641973090000|2022-01-12 07:38:10|746089.2|745089.2|746063.6|745063.6|746094.1|745094.1|746055.1|745055.1|26
1641973100000|2022-01-12 07:38:20|746057|745057|746047.6|745047.6|746075.7|745075.7|745998.5|744998.5|29
1641973110000|2022-01-12 07:38:30|746050.8|745050.8|745965.8|744965.8|746080.2|745080.2|745965.8|744965.8|36
1641973120000|2022-01-12 07:38:40|745962.5|744962.5|745974.2|744974.2|746010.8|745010.8|745960.7|744960.7|22
1641973130000|2022-01-12 07:38:50|745981.4|744981.4|746092.3|745092.3|746096.7|745096.7|745981.4|744981.4|24
1641973140000|2022-01-12 07:39:00|746095.2|745095.2|746133.3|745133.3|746614.1|745141.5|746077|744614.1|33
1641973150000|2022-01-12 07:39:10|746124|745124|746074.7|745074.7|746131.4|745131.4|746068.5|745068.5|33
1641973160000|2022-01-12 07:39:20|746086.2|745086.2|745944.6|744944.6|746086.2|745086.2|745925.7|744925.7|39
1641973170000|2022-01-12 07:39:30|745907.3|744907.3|745905|744905|745920.1|744920.1|745890|744890|27
1641973180000|2022-01-12 07:39:40|745899.3|744899.3|745878.4|744878.4|745903.4|744903.4|745865.4|744865.4|20
1641973190000|2022-01-12 07:39:50|745873.1|744873.1|745905|744905|745919|744919|745792.6|744792.6|32
1641973200000|2022-01-12 07:40:00|745886.8|744886.8|745932.9|744932.9|745932.9|744932.9|745886.8|744886.8|31
1641973210000|2022-01-12 07:40:10|745938.3|744938.3|746002.7|745002.7|746002.7|745002.7|745919.8|744919.8|33
1641973220000|2022-01-12 07:40:20|746011.8|745011.8|745998.2|744998.2|746017.5|745017.5|745990.5|744990.5|30
1641973230000|2022-01-12 07:40:30|745972.6|744972.6|745895.6|744895.6|745972.6|744972.6|745865.3|744865.3|28
1641973240000|2022-01-12 07:40:40|745872.4|744872.4|745898|744898|745902|744902|745872.4|744872.4|22
1641973250000|2022-01-12 07:40:50|745885.3|744885.3|746012.6|745012.6|746014.8|745014.8|745862.8|744862.8|27
1641973260000|2022-01-12 07:41:00|746015.9|745015.9|746020.6|745020.6|746073.7|745073.7|746002.2|745002.2|37
1641973270000|2022-01-12 07:41:10|745977|744977|746109.7|745109.7|746112.2|745112.2|745957.3|744957.3|34
1641973280000|2022-01-12 07:41:20|746109.2|745109.2|746056.3|745056.3|746123.2|745123.2|746048|745048|25
1641973290000|2022-01-12 07:41:30|746046.2|745046.2|746111.1|745111.1|746122.3|745122.3|746009.1|745009.1|31
1641973300000|2022-01-12 07:41:40|746101.5|745101.5|746116.5|745116.5|746117.5|745117.5|746088.7|745088.7|30
1641973310000|2022-01-12 07:41:50|746100.6|745100.6|746005|745005|746110.6|745110.6|746004.1|745004.1|31
1641973320000|2022-01-12 07:42:00|746001.4|745001.4|746046.3|745046.3|746066.4|745066.4|745987.5|744987.5|30
1641973330000|2022-01-12 07:42:10|746077.5|745077.5|746067.2|745067.2|746077.5|745077.5|746043.5|745043.5|23
1641973340000|2022-01-12 07:42:20|746059|745059|746021.3|745021.3|746089.6|745089.6|746005.4|745005.4|30
1641973350000|2022-01-12 07:42:30|746020.4|745020.4|745941.4|744941.4|746021.2|745021.2|745927|744927|22
1641973360000|2022-01-12 07:42:40|745942.3|744942.3|745955.8|744955.8|745955.8|744955.8|745914.6|744914.6|19
1641973370000|2022-01-12 07:42:50|745953.7|744953.7|745941.6|744941.6|745953.7|744953.7|745920.9|744920.9|24
1641973380000|2022-01-12 07:43:00|745941.1|744941.1|745944.6|744944.6|745944.6|744944.6|745928.1|744928.1|28
1641973390000|2022-01-12 07:43:10|745931.5|744931.5|745938.4|744938.4|745940.1|744940.1|745930.1|744930.1|21
1641973400000|2022-01-12 07:43:20|745935.7|744935.7|745932.3|744932.3|745940.3|744940.3|745922.8|744922.8|18
1641973410000|2022-01-12 07:43:30|745939|744939|745939|744939|745939|744939|745922.1|744922.1|17
1641973420000|2022-01-12 07:43:40|745945.8|744945.8|745949.5|744949.5|745954.6|744954.6|745934.8|744934.8|18
1641973430000|2022-01-12 07:43:50|745948.5|744948.5|746096.7|745096.7|746096.7|745096.7|745944.6|744944.6|30
1641973440000|2022-01-12 07:44:00|746096.3|745096.3|746125|745125|746128|745128|746079.7|745079.7|26
1641973450000|2022-01-12 07:44:10|746125.9|745125.9|746125.6|745125.6|746126.2|745126.2|746104.1|745104.1|25
1641973460000|2022-01-12 07:44:20|746125.7|745125.7|746120.2|745120.2|746137.5|745137.5|746112.4|745112.4|22
1641973470000|2022-01-12 07:44:30|746117.9|745117.9|746157.1|745157.1|746206.5|745206.5|746057.4|745057.4|32
1641973480000|2022-01-12 07:44:40|746154.1|745154.1|746122.1|745122.1|746173.5|745173.5|746109.2|745109.2|35
1641973490000|2022-01-12 07:44:50|746106.5|745106.5|746165.5|745165.5|746165.5|745165.5|746099.3|745099.3|33
1641973500000|2022-01-12 07:45:00|746163.5|745163.5|746159.9|745159.9|746208.1|745208.1|746138.9|745138.9|35
1641973510000|2022-01-12 07:45:10|746162.9|745162.9|746161.8|745161.8|746172.1|745172.1|746144.5|745144.5|37
1641973520000|2022-01-12 07:45:20|746145|745145|746138.1|745138.1|746161|745161|746134.4|745134.4|30
1641973530000|2022-01-12 07:45:30|746140.8|745140.8|746204|745204|746204|745204|746123.2|745123.2|34
1641973540000|2022-01-12 07:45:40|746213|745213|746153.5|745153.5|746230.3|745230.3|746140.9|745140.9|30
1641973550000|2022-01-12 07:45:50|746158.4|745158.4|746161|745161|746208.3|745208.3|746127.8|745127.8|28
1641973560000|2022-01-12 07:46:00|746156.9|745156.9|746059.2|745059.2|746156.9|745156.9|746034.8|745034.8|36
1641973570000|2022-01-12 07:46:10|746064.6|745064.6|746028.2|745028.2|746072.8|745072.8|745988.5|744988.5|30
1641973580000|2022-01-12 07:46:20|745999.6|744999.6|746035.6|745035.6|746049|745049|745998.9|744998.9|36
1641973590000|2022-01-12 07:46:30|746027.5|745027.5|746113.6|745113.6|746133.1|745133.1|746012.1|745012.1|32
1641973600000|2022-01-12 07:46:40|746102.4|745102.4|746133.3|745133.3|746144.4|745144.4|746071.2|745071.2|25
1641973610000|2022-01-12 07:46:50|746131.3|745131.3|746058.7|745058.7|746131.3|745131.3|746058.7|745058.7|29
1641973620000|2022-01-12 07:47:00|746058.6|745058.6|746057.3|745057.3|746076.4|745076.4|746038.2|745038.2|30
1641973630000|2022-01-12 07:47:10|746054.4|745054.4|746006.2|745006.2|746054.4|745054.4|745994.7|744994.7|29
1641973640000|2022-01-12 07:47:20|746007.5|745007.5|746037.8|745037.8|746052.4|745052.4|746007.5|745007.5|30
1641973650000|2022-01-12 07:47:30|746037.4|745037.4|746037.2|745037.2|746046.9|745046.9|746023.2|745023.2|22
1641973660000|2022-01-12 07:47:40|746039.6|745039.6|746043.7|745043.7|746051.2|745051.2|746019.6|745019.6|33
1641973670000|2022-01-12 07:47:50|746023.8|745023.8|746061.1|745061.1|746061.3|745061.3|745988.6|744988.6|32
1641973680000|2022-01-12 07:48:00|746052.4|745052.4|746010.3|745010.3|746068.2|745068.2|746006.9|745006.9|27
1641973690000|2022-01-12 07:48:10|746010.2|745010.2|745917.5|744917.5|746011.6|745011.6|745887.7|744887.7|32
1641973700000|2022-01-12 07:48:20|745913|744913|745890.1|744890.1|745935.6|744935.6|745879.4|744879.4|36
1641973710000|2022-01-12 07:48:30|745880.3|744880.3|745908.5|744908.5|745916.7|744916.7|745880.3|744880.3|30
1641973720000|2022-01-12 07:48:40|745909|744909|745903.9|744903.9|745911.5|744911.5|745898.8|744898.8|34
1641973730000|2022-01-12 07:48:50|745887.8|744887.8|745922.2|744922.2|745927.7|744927.7|745887.8|744887.8|29
1641973740000|2022-01-12 07:49:00|745933.7|744933.7|745941.7|744941.7|745980.3|744980.3|745933.7|744933.7|35
1641973750000|2022-01-12 07:49:10|745933.1|744933.1|745823.8|744823.8|745933.1|744933.1|745820.7|744820.7|37
1641973760000|2022-01-12 07:49:20|745822.8|744822.8|745829.8|744829.8|745901|744901|745812.9|744812.9|34
1641973770000|2022-01-12 07:49:30|745829.5|744829.5|745786.5|744786.5|745842.2|744842.2|745785.2|744785.2|36
1641973780000|2022-01-12 07:49:40|745788.1|744788.1|745794.4|744794.4|745796.9|744796.9|745703.2|744703.2|38
1641973790000|2022-01-12 07:49:50|745773.5|744773.5|745783.6|744783.6|745808.3|744808.3|745745.1|744745.1|36
1641973800000|2022-01-12 07:50:00|745769.7|744769.7|745691.7|744691.7|745769.7|744769.7|745680|744680|35
1641973810000|2022-01-12 07:50:10|745686.8|744686.8|745747.1|744747.1|745757.3|744757.3|745686.8|744686.8|33
1641973820000|2022-01-12 07:50:20|745739.2|744739.2|745740.2|744740.2|745750.6|744750.6|745720.4|744720.4|27
1641973830000|2022-01-12 07:50:30|745733.6|744733.6|745888.4|744888.4|745918.5|744918.5|745730.9|744730.9|40
1641973840000|2022-01-12 07:50:40|745863.2|744863.2|745889|744889|745916.2|744916.2|745831|744831|33
1641973850000|2022-01-12 07:50:50|745885.5|744885.5|745888.6|744888.6|745897.4|744897.4|745835.2|744835.2|33
1641973860000|2022-01-12 07:51:00|745888.9|744888.9|745940.7|744940.7|745953.9|744953.9|745853.3|744853.3|33
1641973870000|2022-01-12 07:51:10|745943.3|744943.3|745973.4|744973.4|745982.8|744982.8|745924.1|744924.1|37
1641973880000|2022-01-12 07:51:20|745987.4|744987.4|745951.4|744951.4|746025.4|745025.4|745951.2|744951.2|36
1641973890000|2022-01-12 07:51:30|745949.6|744949.6|745993.3|744993.3|746000.3|745000.3|745948.4|744948.4|27
1641973900000|2022-01-12 07:51:40|745993.9|744993.9|746076|745076|746097.1|745097.1|745980.4|744980.4|26
1641973910000|2022-01-12 07:51:50|746085|745085|746085.5|745085.5|746109.7|745109.7|746074.8|745074.8|24
1641973920000|2022-01-12 07:52:00|746084.9|745084.9|746155.7|745155.7|746175.3|745175.3|746064.1|745064.1|32
1641973930000|2022-01-12 07:52:10|746168.4|745168.4|746124.4|745124.4|746624.7|745179.2|746124.4|744624.7|37
1641973940000|2022-01-12 07:52:20|746124.1|745124.1|746052.8|745052.8|746124.1|745124.1|746019.2|745019.2|34
1641973950000|2022-01-12 07:52:30|746046.6|745046.6|746075.7|745075.7|746089.7|745089.7|746038.2|745038.2|24
1641973960000|2022-01-12 07:52:40|746057.2|745057.2|746077|745077|746089.6|745089.6|746041.2|745041.2|30
1641973970000|2022-01-12 07:52:50|746086.5|745086.5|746058.9|745058.9|746086.5|745086.5|746037.6|745037.6|30
1641973980000|2022-01-12 07:53:00|746037.8|745037.8|746048.1|745048.1|746048.1|745048.1|746020|745020|31
1641973990000|2022-01-12 07:53:10|746046.3|745046.3|746025.4|745025.4|746046.8|745046.8|746016.9|745016.9|31
1641974000000|2022-01-12 07:53:20|746016.4|745016.4|746076|745076|746092.7|745092.7|746013.9|745013.9|33
1641974010000|2022-01-12 07:53:30|746072.4|745072.4|746219.6|745219.6|746220.4|745220.4|746038|745038|37
1641974020000|2022-01-12 07:53:40|746220.9|745220.9|746265.6|745265.6|746292|745292|746220.9|745220.9|35
1641974030000|2022-01-12 07:53:50|746275.6|745275.6|746306.9|745306.9|746354.7|745354.7|746275.6|745275.6|38
1641974040000|2022-01-12 07:54:00|746315.1|745315.1|746357.6|745357.6|746359.2|745359.2|746314.6|745314.6|30
1641974050000|2022-01-12 07:54:10|746352.9|745352.9|746342.2|745342.2|746839|745358.6|746321.1|744836|28
1641974060000|2022-01-12 07:54:20|746339.1|745339.1|746438.2|745438.2|746467.2|745467.2|746311.9|745311.9|36
1641974070000|2022-01-12 07:54:30|746423.6|745423.6|746450.3|745450.3|746466.8|745466.8|746423.3|745423.3|36
1641974080000|2022-01-12 07:54:40|746451.9|745451.9|746480.5|745480.5|746490.1|745490.1|746443.2|745443.2|35
1641974090000|2022-01-12 07:54:50|746479.2|745479.2|746627.5|745627.5|746627.5|745627.5|746479.2|745479.2|40
1641974100000|2022-01-12 07:55:00|746610.1|745610.1|746616.8|745616.8|746635.3|745635.3|746586.5|745586.5|35
1641974110000|2022-01-12 07:55:10|746613.2|745613.2|746583.6|745583.6|746635.2|745635.2|746556.1|745556.1|37
1641974120000|2022-01-12 07:55:20|746584.9|745584.9|746528.3|745528.3|746606.3|745606.3|746528.3|745528.3|39
1641974130000|2022-01-12 07:55:30|746524.6|745524.6|746595|745595|746659.6|745659.6|746524.6|745524.6|38
1641974140000|2022-01-12 07:55:40|746585.3|745585.3|746541.1|745541.1|746597.1|745597.1|746541.1|745541.1|38
1641974150000|2022-01-12 07:55:50|746535.3|745535.3|746471|745471|747055|745535.3|746445.2|745055|36
1641974160000|2022-01-12 07:56:00|746488.7|745488.7|746614|745614|746620.5|745620.5|746488.7|745488.7|39
1641974170000|2022-01-12 07:56:10|746613|745613|746571.7|745571.7|746635.1|745635.1|746568.6|745568.6|33
1641974180000|2022-01-12 07:56:20|746499.2|745499.2|746475|745475|746516.9|745516.9|746475|745475|35
1641974190000|2022-01-12 07:56:30|746471.5|745471.5|746413.9|745413.9|746471.5|745471.5|746400.6|745400.6|31
1641974200000|2022-01-12 07:56:40|746411.5|745411.5|746394.6|745394.6|746425.6|745425.6|746358.9|745358.9|32
1641974210000|2022-01-12 07:56:50|746379.3|745379.3|746515.5|745515.5|746515.5|745515.5|746343.1|745343.1|37
1641974220000|2022-01-12 07:57:00|746503.5|745503.5|746536|745536|746562.4|745562.4|746473.8|745473.8|35
1641974230000|2022-01-12 07:57:10|746532.2|745532.2|746532|745532|746532.2|745532.2|746476.6|745476.6|38
1641974240000|2022-01-12 07:57:20|746533|745533|746476.5|745476.5|746534.5|745534.5|746469.5|745469.5|29
1641974250000|2022-01-12 07:57:30|746498.9|745498.9|746475.8|745475.8|746499.1|745499.1|746448.7|745448.7|33
1641974260000|2022-01-12 07:57:40|746467.3|745467.3|746458.9|745458.9|746474.6|745474.6|746454.7|745454.7|34
1641974270000|2022-01-12 07:57:50|746464.7|745464.7|746347.7|745347.7|746464.7|745464.7|746342.2|745342.2|31
1641974280000|2022-01-12 07:58:00|746351.7|745351.7|746309.5|745309.5|746351.7|745351.7|746305.5|745305.5|33
1641974290000|2022-01-12 07:58:10|746299.4|745299.4|746289.1|745289.1|746302|745302|746260.4|745260.4|29
1641974300000|2022-01-12 07:58:20|746283.1|745283.1|746274|745274|746283.1|745283.1|746229.6|745229.6|30
1641974310000|2022-01-12 07:58:30|746278.4|745278.4|746245.9|745245.9|746278.4|745278.4|746242.1|745242.1|32
1641974320000|2022-01-12 07:58:40|746242|745242|746229.1|745229.1|746242|745242|746209.7|745209.7|28
1641974330000|2022-01-12 07:58:50|746228.1|745228.1|746259.2|745259.2|746265.6|745265.6|746225.5|745225.5|28
1641974340000|2022-01-12 07:59:00|746255.3|745255.3|746265.8|745265.8|746340.2|745340.2|746249.7|745249.7|32
1641974350000|2022-01-12 07:59:10|746260.9|745260.9|746190.9|745190.9|746269.6|745269.6|746183.4|745183.4|29
1641974360000|2022-01-12 07:59:20|746185.2|745185.2|746211.6|745211.6|746235.5|745235.5|746173|745173|30
1641974370000|2022-01-12 07:59:30|746205.9|745205.9|746147.8|745147.8|746205.9|745205.9|746137.3|745137.3|34
1641974380000|2022-01-12 07:59:40|746139.2|745139.2|746149.3|745149.3|746155|745155|746080.4|745080.4|35
1641974390000|2022-01-12 07:59:50|746148.2|745148.2|746156.8|745156.8|746164.3|745164.3|746114|745114|32
1641974400000|2022-01-12 08:00:00|746147.4|745147.4|746320.2|745320.2|746332.1|745332.1|746130.5|745130.5|38
1641974410000|2022-01-12 08:00:10|746334.9|745334.9|746304.3|745304.3|746347.4|745347.4|746279.6|745279.6|39
1641974420000|2022-01-12 08:00:20|746305.5|745305.5|746234.7|745234.7|746307.8|745307.8|746234.7|745234.7|39
1641974430000|2022-01-12 08:00:30|746231.2|745231.2|746329.8|745329.8|746382.1|745382.1|746213.7|745213.7|40
1641974440000|2022-01-12 08:00:40|746330.7|745330.7|746220|745220|746366.9|745366.9|746218|745218|36
1641974450000|2022-01-12 08:00:50|746225.3|745225.3|746177.1|745177.1|746239.4|745239.4|746139.4|745139.4|36
1641974460000|2022-01-12 08:01:00|746176.7|745176.7|746170.6|745170.6|746176.7|745176.7|746152.8|745152.8|34
1641974470000|2022-01-12 08:01:10|746157.7|745157.7|746068.1|745068.1|746157.7|745157.7|746060.5|745060.5|30
1641974480000|2022-01-12 08:01:20|746065|745065|746056.4|745056.4|746075.1|745075.1|746042.1|745042.1|34
1641974490000|2022-01-12 08:01:30|746054.4|745054.4|745922.6|744922.6|746059.5|745059.5|745906.6|744906.6|34
1641974500000|2022-01-12 08:01:40|745920.8|744920.8|745889|744889|745980.9|744980.9|745884.2|744884.2|33
1641974510000|2022-01-12 08:01:50|745893.7|744893.7|745986.4|744986.4|746045.9|745045.9|745888.7|744888.7|39
1641974520000|2022-01-12 08:02:00|745986.8|744986.8|745943.6|744943.6|745991.1|744991.1|745924.1|744924.1|36
1641974530000|2022-01-12 08:02:10|745943.9|744943.9|745939.1|744939.1|745943.9|744943.9|745903.7|744903.7|34
1641974540000|2022-01-12 08:02:20|745943.7|744943.7|745919.3|744919.3|745983.3|744983.3|745891.1|744891.1|37
1641974550000|2022-01-12 08:02:30|745918.8|744918.8|746134.4|745134.4|746150.7|745150.7|745893.5|744893.5|34
1641974560000|2022-01-12 08:02:40|746136.9|745136.9|746112.6|745112.6|746148|745148|746112.6|745112.6|31
1641974570000|2022-01-12 08:02:50|746130.1|745130.1|746135.9|745135.9|746150.5|745150.5|746116|745116|26
1641974580000|2022-01-12 08:03:00|746137.4|745137.4|746205.1|745205.1|746212.6|745212.6|746134|745134|28
1641974590000|2022-01-12 08:03:10|746206.2|745206.2|746209.5|745209.5|746221.2|745221.2|746197|745197|26
1641974600000|2022-01-12 08:03:20|746197|745197|746185.8|745185.8|746209.2|745209.2|746185.1|745185.1|29
1641974610000|2022-01-12 08:03:30|746182.1|745182.1|746144.6|745144.6|746182.1|745182.1|746138.5|745138.5|26
1641974620000|2022-01-12 08:03:40|746141.1|745141.1|746135.5|745135.5|746142.7|745142.7|746047.2|745047.2|30
1641974630000|2022-01-12 08:03:50|746136.3|745136.3|746062.7|745062.7|746151.2|745151.2|746062.7|745062.7|27
1641974640000|2022-01-12 08:04:00|746069.1|745069.1|746125.2|745125.2|746146.8|745146.8|746069.1|745069.1|35
1641974650000|2022-01-12 08:04:10|746130.3|745130.3|746109.6|745109.6|746170.2|745170.2|746109.6|745109.6|30
1641974660000|2022-01-12 08:04:20|746114.6|745114.6|746095.8|745095.8|746116.5|745116.5|746094.1|745094.1|30
1641974670000|2022-01-12 08:04:30|746097.3|745097.3|746201.3|745201.3|746201.3|745201.3|746064.9|745064.9|28
1641974680000|2022-01-12 08:04:40|746207.9|745207.9|746180.9|745180.9|746247.8|745247.8|746175|745175|35
1641974690000|2022-01-12 08:04:50|746179.5|745179.5|746143.9|745143.9|746179.5|745179.5|746140|745140|33
1641974700000|2022-01-12 08:05:00|746145.8|745145.8|746217.3|745217.3|746246.1|745246.1|746145.8|745145.8|34
1641974710000|2022-01-12 08:05:10|746208.4|745208.4|746189.4|745189.4|746217.3|745217.3|746087.3|745087.3|32
1641974720000|2022-01-12 08:05:20|746187.1|745187.1|746158.5|745158.5|746195.3|745195.3|746141.5|745141.5|32
1641974730000|2022-01-12 08:05:30|746149.2|745149.2|746224.1|745224.1|746224.1|745224.1|746149.2|745149.2|27
1641974740000|2022-01-12 08:05:40|746233.5|745233.5|746183.2|745183.2|746246.3|745246.3|746167.7|745167.7|32
1641974750000|2022-01-12 08:05:50|746159.2|745159.2|746168.8|745168.8|746180|745180|746142.7|745142.7|29
1641974760000|2022-01-12 08:06:00|746168.4|745168.4|746142.6|745142.6|746182.2|745182.2|746134.4|745134.4|34
1641974770000|2022-01-12 08:06:10|746137.1|745137.1|746130.7|745130.7|746137.1|745137.1|746114.1|745114.1|35
1641974780000|2022-01-12 08:06:20|746129.5|745129.5|746146.1|745146.1|746152.6|745152.6|746128.1|745128.1|32
1641974790000|2022-01-12 08:06:30|746142.7|745142.7|746152.3|745152.3|746167.9|745167.9|746142.7|745142.7|36
1641974800000|2022-01-12 08:06:40|746156.4|745156.4|746144.8|745144.8|746161.2|745161.2|746140.4|745140.4|32
1641974810000|2022-01-12 08:06:50|746146.1|745146.1|746148.1|745148.1|746154|745154|746142.7|745142.7|20
1641974820000|2022-01-12 08:07:00|746148.9|745148.9|746169.3|745169.3|746195.7|745195.7|746148.9|745148.9|30
1641974830000|2022-01-12 08:07:10|746161.1|745161.1|746159.2|745159.2|746167.7|745167.7|746157.5|745157.5|22
1641974840000|2022-01-12 08:07:20|746156|745156|746140.6|745140.6|746157.2|745157.2|746140.6|745140.6|24
1641974850000|2022-01-12 08:07:30|746141.3|745141.3|746113.8|745113.8|746141.3|745141.3|746042.4|745042.4|32
1641974860000|2022-01-12 08:07:40|746117.9|745117.9|746148.2|745148.2|746166.2|745166.2|746117.9|745117.9|23
1641974870000|2022-01-12 08:07:50|746139.3|745139.3|746182.8|745182.8|746183.9|745183.9|746139.3|745139.3|27
1641974880000|2022-01-12 08:08:00|746182.4|745182.4|746330|745330|746360.9|745360.9|746182.4|745182.4|34
1641974890000|2022-01-12 08:08:10|746329.6|745329.6|746305|745305|746329.6|745329.6|746267.9|745267.9|33
1641974900000|2022-01-12 08:08:20|746299.6|745299.6|746280.2|745280.2|746311.7|745311.7|746265.5|745265.5|31
1641974910000|2022-01-12 08:08:30|746277.6|745277.6|746256.4|745256.4|746278.1|745278.1|746253.2|745253.2|28
1641974920000|2022-01-12 08:08:40|746244|745244|746245.2|745245.2|746255.2|745255.2|746239.3|745239.3|29
1641974930000|2022-01-12 08:08:50|746239.1|745239.1|746272.3|745272.3|746274.6|745274.6|746230.5|745230.5|37
1641974940000|2022-01-12 08:09:00|746275.5|745275.5|746406.5|745406.5|746431.4|745431.4|746253.5|745253.5|33
1641974950000|2022-01-12 08:09:10|746399.5|745399.5|746342|745342|746401.3|745401.3|746342|745342|34
1641974960000|2022-01-12 08:09:20|746334.9|745334.9|746383|745383|746383.9|745383.9|746329.5|745329.5|30
1641974970000|2022-01-12 08:09:30|746384.4|745384.4|746390.2|745390.2|746409|745409|746366.6|745366.6|31
1641974980000|2022-01-12 08:09:40|746384.4|745384.4|746369.8|745369.8|746393.8|745393.8|746363.1|745363.1|26
1641974990000|2022-01-12 08:09:50|746386.3|745386.3|746387.6|745387.6|746389.2|745389.2|746374.1|745374.1|23
1641975000000|2022-01-12 08:10:00|746397.4|745397.4|746368.7|745368.7|746437.6|745437.6|746368.7|745368.7|37
1641975010000|2022-01-12 08:10:10|746367.3|745367.3|746370.6|745370.6|746388.6|745388.6|746364.8|745364.8|26
1641975020000|2022-01-12 08:10:20|746366.2|745366.2|746341.1|745341.1|746368.3|745368.3|746311.7|745311.7|35
1641975030000|2022-01-12 08:10:30|746342.3|745342.3|746341.7|745341.7|746355.7|745355.7|746328.1|745328.1|35
1641975040000|2022-01-12 08:10:40|746331.6|745331.6|746172.7|745172.7|746331.6|745331.6|746172.7|745172.7|30
1641975050000|2022-01-12 08:10:50|746185|745185|746221.4|745221.4|746221.4|745221.4|746171.6|745171.6|35
1641975060000|2022-01-12 08:11:00|746218.5|745218.5|746230.5|745230.5|746248.1|745248.1|746218.5|745218.5|30
1641975070000|2022-01-12 08:11:10|746227.9|745227.9|746188.7|745188.7|746227.9|745227.9|746179.9|745179.9|30
1641975080000|2022-01-12 08:11:20|746186.8|745186.8|746179.5|745179.5|746188.3|745188.3|746171.3|745171.3|33
1641975090000|2022-01-12 08:11:30|746174.5|745174.5|746179.1|745179.1|746219|745219|746173.3|745173.3|34
1641975100000|2022-01-12 08:11:40|746156.3|745156.3|746198.3|745198.3|746204.3|745204.3|746140.4|745140.4|32
1641975110000|2022-01-12 08:11:50|746203.4|745203.4|746237.1|745237.1|746242.8|745242.8|746174|745174|33
1641975120000|2022-01-12 08:12:00|746237.6|745237.6|746224.1|745224.1|746237.6|745237.6|746215.5|745215.5|28
1641975130000|2022-01-12 08:12:10|746223.2|745223.2|746221.5|745221.5|746223.3|745223.3|746206.5|745206.5|24
1641975140000|2022-01-12 08:12:20|746219.9|745219.9|746235.6|745235.6|746236.4|745236.4|746211.7|745211.7|19
1641975150000|2022-01-12 08:12:30|746221.9|745221.9|746268.2|745268.2|746295.3|745295.3|746220.9|745220.9|32
1641975160000|2022-01-12 08:12:40|746261.9|745261.9|746254.3|745254.3|746266.5|745266.5|746242.8|745242.8|32
1641975170000|2022-01-12 08:12:50|746254.6|745254.6|746258|745258|746278.1|745278.1|746254.6|745254.6|27
1641975180000|2022-01-12 08:13:00|746259.5|745259.5|746331.2|745331.2|746341.2|745341.2|746245.7|745245.7|33
1641975190000|2022-01-12 08:13:10|746343.1|745343.1|746337.4|745337.4|746344.7|745344.7|746325.4|745325.4|30
1641975200000|2022-01-12 08:13:20|746319.7|745319.7|746310.1|745310.1|746336.4|745336.4|746306.6|745306.6|30
1641975210000|2022-01-12 08:13:30|746310.4|745310.4|746325.8|745325.8|746336|745336|746310.1|745310.1|22
1641975220000|2022-01-12 08:13:40|746328.3|745328.3|746307.1|745307.1|746328.3|745328.3|746289.6|745289.6|33
1641975230000|2022-01-12 08:13:50|746305.4|745305.4|746308.9|745308.9|746320.5|745320.5|746294.1|745294.1|34
1641975240000|2022-01-12 08:14:00|746304|745304|746284.5|745284.5|746315.3|745315.3|746284.5|745284.5|35
1641975250000|2022-01-12 08:14:10|746290.9|745290.9|746273.1|745273.1|746296|745296|746269.6|745269.6|31
1641975260000|2022-01-12 08:14:20|746278.8|745278.8|746333.3|745333.3|746333.3|745333.3|746232.8|745232.8|35
1641975270000|2022-01-12 08:14:30|746328.1|745328.1|746285.1|745285.1|746352.8|745352.8|746285.1|745285.1|35
1641975280000|2022-01-12 08:14:40|746305.7|745305.7|746273.7|745273.7|746318.6|745318.6|746241.8|745241.8|35
1641975290000|2022-01-12 08:14:50|746276.4|745276.4|746217.4|745217.4|746276.4|745276.4|746217.4|745217.4|34
1641975300000|2022-01-12 08:15:00|746217.2|745217.2|746197.8|745197.8|746236.5|745236.5|746168.7|745168.7|37
1641975310000|2022-01-12 08:15:10|746216.7|745216.7|746225.3|745225.3|746240.3|745240.3|746198.4|745198.4|30
1641975320000|2022-01-12 08:15:20|746225|745225|746218.6|745218.6|746230.1|745230.1|746216.3|745216.3|22
1641975330000|2022-01-12 08:15:30|746236.2|745236.2|746179.7|745179.7|746236.2|745236.2|746179.7|745179.7|21
1641975340000|2022-01-12 08:15:40|746202.5|745202.5|746230|745230|746232.8|745232.8|746201.9|745201.9|23
1641975350000|2022-01-12 08:15:50|746234.5|745234.5|746233.3|745233.3|746262.2|745262.2|746223.2|745223.2|33
1641975360000|2022-01-12 08:16:00|746235.7|745235.7|746286.5|745286.5|746286.5|745286.5|746192.9|745192.9|26
1641975370000|2022-01-12 08:16:10|746284.1|745284.1|746260.4|745260.4|746297.5|745297.5|746260.4|745260.4|34
1641975380000|2022-01-12 08:16:20|746262.7|745262.7|746286.8|745286.8|746296.7|745296.7|746239.1|745239.1|27
1641975390000|2022-01-12 08:16:30|746289.4|745289.4|746218.1|745218.1|746329.8|745329.8|746218.1|745218.1|33
1641975400000|2022-01-12 08:16:40|746209.2|745209.2|746187.8|745187.8|746209.9|745209.9|746176.6|745176.6|26
1641975410000|2022-01-12 08:16:50|746189.2|745189.2|746116.1|745116.1|746189.2|745189.2|746049.2|745049.2|29
1641975420000|2022-01-12 08:17:00|746116|745116|746157.8|745157.8|746172.8|745172.8|746084.1|745084.1|35
1641975430000|2022-01-12 08:17:10|746156|745156|746171.5|745171.5|746182|745182|746151.7|745151.7|27
1641975440000|2022-01-12 08:17:20|746168.4|745168.4|746217.3|745217.3|746217.3|745217.3|746153.3|745153.3|30
1641975450000|2022-01-12 08:17:30|746223.5|745223.5|746049.6|745049.6|746223.5|745223.5|746022.4|745022.4|35
1641975460000|2022-01-12 08:17:40|746050.6|745050.6|745982.8|744982.8|746051.1|745051.1|745982.8|744982.8|36
1641975470000|2022-01-12 08:17:50|745992.7|744992.7|745948.3|744948.3|745992.8|744992.8|745937.2|744937.2|34
1641975480000|2022-01-12 08:18:00|745936.2|744936.2|745866.7|744866.7|745941.5|744941.5|745814|744814|36
1641975490000|2022-01-12 08:18:10|745874.9|744874.9|745930.9|744930.9|745933.6|744933.6|745822.3|744822.3|34
1641975500000|2022-01-12 08:18:20|745918.1|744918.1|745941.9|744941.9|745977.3|744977.3|745910.5|744910.5|30
1641975510000|2022-01-12 08:18:30|745932.8|744932.8|745947.8|744947.8|745962|744962|745899.1|744899.1|33
1641975520000|2022-01-12 08:18:40|745939.9|744939.9|745906.5|744906.5|745975.2|744975.2|745903.6|744903.6|35
1641975530000|2022-01-12 08:18:50|745911.2|744911.2|745923.1|744923.1|745945|744945|745882.4|744882.4|34
1641975540000|2022-01-12 08:19:00|745922.8|744922.8|745914.5|744914.5|745952.3|744952.3|745899.7|744899.7|32
1641975550000|2022-01-12 08:19:10|745919|744919|745893|744893|745920.3|744920.3|745883.2|744883.2|28
1641975560000|2022-01-12 08:19:20|745888.6|744888.6|745806.2|744806.2|745897.3|744897.3|745801.9|744801.9|29
1641975570000|2022-01-12 08:19:30|745812.6|744812.6|745855.2|744855.2|745866.3|744866.3|745806.9|744806.9|33
1641975580000|2022-01-12 08:19:40|745852.1|744852.1|745848.8|744848.8|745874.4|744874.4|745831.3|744831.3|23
1641975590000|2022-01-12 08:19:50|745835.6|744835.6|745833.1|744833.1|745860.3|744860.3|745827.7|744827.7|27
1641975600000|2022-01-12 08:20:00|745837.6|744837.6|745782.9|744782.9|745843.3|744843.3|745782.9|744782.9|33
1641975610000|2022-01-12 08:20:10|745788.8|744788.8|745699.3|744699.3|745805.2|744805.2|745699.3|744699.3|33
1641975620000|2022-01-12 08:20:20|745726.5|744726.5|745725|744725|745726.5|744726.5|745685.1|744685.1|30
1641975630000|2022-01-12 08:20:30|745722.4|744722.4|745753|744753|745768.9|744768.9|745705.6|744705.6|31
1641975640000|2022-01-12 08:20:40|745746|744746|745722.2|744722.2|745759.2|744759.2|745718.1|744718.1|23
1641975650000|2022-01-12 08:20:50|745730|744730|745688.4|744688.4|745730|744730|745686.2|744686.2|27
1641975660000|2022-01-12 08:21:00|745685.6|744685.6|745690.2|744690.2|745705|744705|745646.2|744646.2|38
1641975670000|2022-01-12 08:21:10|745689.6|744689.6|745750.4|744750.4|745765.2|744765.2|745663.9|744663.9|27
1641975680000|2022-01-12 08:21:20|745742.6|744742.6|745741.4|744741.4|745760.7|744760.7|745708.3|744708.3|29
1641975690000|2022-01-12 08:21:30|745738.7|744738.7|745736.8|744736.8|745749.8|744749.8|745713.3|744713.3|23
1641975700000|2022-01-12 08:21:40|745751.1|744751.1|745744.5|744744.5|745766.3|744766.3|745744|744744|23
1641975710000|2022-01-12 08:21:50|745741.8|744741.8|745746.5|744746.5|745769.8|744769.8|745700.4|744700.4|30
1641975720000|2022-01-12 08:22:00|745737|744737|745736.1|744736.1|745775.3|744775.3|745728|744728|28
1641975730000|2022-01-12 08:22:10|745749.1|744749.1|745757.1|744757.1|745777|744777|745744.4|744744.4|35
1641975740000|2022-01-12 08:22:20|745757.6|744757.6|745749|744749|745811|744811|745749|744749|31
1641975750000|2022-01-12 08:22:30|745746|744746|745733.5|744733.5|745775.6|744775.6|745722.8|744722.8|22
1641975760000|2022-01-12 08:22:40|745730.9|744730.9|745773.3|744773.3|745796|744796|745718.9|744718.9|31
1641975770000|2022-01-12 08:22:50|745766.1|744766.1|745778.7|744778.7|745804.6|744804.6|745752.7|744752.7|25
1641975780000|2022-01-12 08:23:00|745772.6|744772.6|745785.2|744785.2|745803.4|744803.4|745772.6|744772.6|28
1641975790000|2022-01-12 08:23:10|745772|744772|745762.6|744762.6|745784.3|744784.3|745743.3|744743.3|28
1641975800000|2022-01-12 08:23:20|745743.5|744743.5|745707|744707|745773.4|744773.4|745707|744707|25
1641975810000|2022-01-12 08:23:30|745704.6|744704.6|745725.2|744725.2|745750.5|744750.5|745704.6|744704.6|33
1641975820000|2022-01-12 08:23:40|745727.4|744727.4|745831.2|744831.2|745856.1|744856.1|745727.4|744727.4|34
1641975830000|2022-01-12 08:23:50|745827.1|744827.1|745827.5|744827.5|745859.6|744859.6|745807|744807|32
1641975840000|2022-01-12 08:24:00|745822.2|744822.2|745818.2|744818.2|745876.4|744876.4|745798.8|744798.8|32
1641975850000|2022-01-12 08:24:10|745818.9|744818.9|745925.6|744925.6|745930.1|744930.1|745818.9|744818.9|32
1641975860000|2022-01-12 08:24:20|745902.5|744902.5|745915.2|744915.2|745934.7|744934.7|745899.1|744899.1|28
1641975870000|2022-01-12 08:24:30|745915.4|744915.4|745968.9|744968.9|745974.2|744974.2|745915.4|744915.4|31
1641975880000|2022-01-12 08:24:40|745964.4|744964.4|745933.3|744933.3|746001.6|745001.6|745922|744922|34
1641975890000|2022-01-12 08:24:50|745925.8|744925.8|745912.6|744912.6|745930.3|744930.3|745909.5|744909.5|34
1641975900000|2022-01-12 08:25:00|745910.3|744910.3|745975.2|744975.2|745986.6|744986.6|745910.3|744910.3|33
1641975910000|2022-01-12 08:25:10|745963.5|744963.5|745994.1|744994.1|745995.7|744995.7|745944.6|744944.6|23
1641975920000|2022-01-12 08:25:20|745993.2|744993.2|746007.7|745007.7|746016.6|745016.6|745973.4|744973.4|27
1641975930000|2022-01-12 08:25:30|745994.7|744994.7|745995.9|744995.9|746010.1|745010.1|745991.9|744991.9|29
1641975940000|2022-01-12 08:25:40|746008|745008|746042|745042|746055.3|745055.3|746005.9|745005.9|31
1641975950000|2022-01-12 08:25:50|746048.6|745048.6|746047.8|745047.8|746071.6|745071.6|746037.4|745037.4|32
1641975960000|2022-01-12 08:26:00|746044.9|745044.9|746131.5|745131.5|746160.9|745160.9|746044.9|745044.9|37
1641975970000|2022-01-12 08:26:10|746128.5|745128.5|746184.9|745184.9|746223.5|745223.5|746119.8|745119.8|36
1641975980000|2022-01-12 08:26:20|746186.4|745186.4|746155|745155|746196.5|745196.5|746134.5|745134.5|35
1641975990000|2022-01-12 08:26:30|746153.6|745153.6|746196.8|745196.8|746201.8|745201.8|746140.2|745140.2|35
1641976000000|2022-01-12 08:26:40|746178.9|745178.9|746198.2|745198.2|746246.6|745246.6|746156.8|745156.8|34
1641976010000|2022-01-12 08:26:50|746191.5|745191.5|746229.8|745229.8|746247.6|745247.6|746188.2|745188.2|34
1641976020000|2022-01-12 08:27:00|746213|745213|746181.5|745181.5|746240.2|745240.2|746153.7|745153.7|35
1641976030000|2022-01-12 08:27:10|746172.4|745172.4|746170.4|745170.4|746186.3|745186.3|746167.8|745167.8|31
1641976040000|2022-01-12 08:27:20|746188.8|745188.8|746210.1|745210.1|746219.7|745219.7|746171.7|745171.7|31
1641976050000|2022-01-12 08:27:30|746232.3|745232.3|746214.4|745214.4|746235|745235|746192.4|745192.4|39
1641976060000|2022-01-12 08:27:40|746213.9|745213.9|746204.1|745204.1|746217.6|745217.6|746199.8|745199.8|28
1641976070000|2022-01-12 08:27:50|746207.3|745207.3|746214.2|745214.2|746232.9|745232.9|746199.3|745199.3|30
1641976080000|2022-01-12 08:28:00|746211.6|745211.6|746212.9|745212.9|746236.9|745236.9|746179|745179|26
1641976090000|2022-01-12 08:28:10|746181.1|745181.1|746189.1|745189.1|746205|745205|746181.1|745181.1|21
1641976100000|2022-01-12 08:28:20|746199|745199|746184.3|745184.3|746218.1|745218.1|746175.7|745175.7|26
1641976110000|2022-01-12 08:28:30|746187.1|745187.1|746197.2|745197.2|746211.9|745211.9|746178.4|745178.4|28
1641976120000|2022-01-12 08:28:40|746192.7|745192.7|746078.3|745078.3|746193.8|745193.8|746021.9|745021.9|35
1641976130000|2022-01-12 08:28:50|746078.2|745078.2|746144.2|745144.2|746146.5|745146.5|746061.2|745061.2|37
1641976140000|2022-01-12 08:29:00|746145.6|745145.6|746109.2|745109.2|746197.5|745197.5|745998.3|744998.3|38
1641976150000|2022-01-12 08:29:10|746108.2|745108.2|746106.4|745106.4|746138.8|745138.8|746098.1|745098.1|36
1641976160000|2022-01-12 08:29:20|746112.7|745112.7|746099.6|745099.6|746135.8|745135.8|746095.1|745095.1|31
1641976170000|2022-01-12 08:29:30|746097.6|745097.6|746104.9|745104.9|746105.7|745105.7|746076|745076|35
1641976180000|2022-01-12 08:29:40|746101.6|745101.6|746140|745140|746153.9|745153.9|746093.2|745093.2|31
1641976190000|2022-01-12 08:29:50|746142.5|745142.5|746073|745073|746142.5|745142.5|746073|745073|27
1641976200000|2022-01-12 08:30:00|746080.6|745080.6|746122.6|745122.6|746147.8|745147.8|746069.3|745069.3|34
1641976210000|2022-01-12 08:30:10|746129.6|745129.6|746201.3|745201.3|746215.2|745215.2|746129.6|745129.6|34
1641976220000|2022-01-12 08:30:20|746195.6|745195.6|746187.7|745187.7|746201.1|745201.1|746184.4|745184.4|23
1641976230000|2022-01-12 08:30:30|746186.7|745186.7|746137.8|745137.8|746204.9|745204.9|746134.4|745134.4|30
1641976240000|2022-01-12 08:30:40|746138.3|745138.3|746120.1|745120.1|746162.1|745162.1|746109.6|745109.6|34
1641976250000|2022-01-12 08:30:50|746117.3|745117.3|746033.2|745033.2|746133.9|745133.9|746029|745029|31
1641976260000|2022-01-12 08:31:00|746038.9|745038.9|745998.6|744998.6|746053.9|745053.9|745944.1|744944.1|33
1641976270000|2022-01-12 08:31:10|745954.2|744954.2|745857.4|744857.4|745969.1|744969.1|745830.1|744830.1|36
1641976280000|2022-01-12 08:31:20|745877.5|744877.5|745883.1|744883.1|745916.5|744916.5|745870.2|744870.2|33
1641976290000|2022-01-12 08:31:30|745873.1|744873.1|745968.4|744968.4|746009.5|745009.5|745862.3|744862.3|29
1641976300000|2022-01-12 08:31:40|745960.3|744960.3|745994.7|744994.7|746042.2|745042.2|745954.1|744954.1|33
1641976310000|2022-01-12 08:31:50|745990.8|744990.8|745989.6|744989.6|746006.2|745006.2|745977.9|744977.9|29
1641976320000|2022-01-12 08:32:00|745989.7|744989.7|745984.4|744984.4|746044.7|745044.7|745971.7|744971.7|26
1641976330000|2022-01-12 08:32:10|745988|744988|745951|744951|746017.5|745017.5|745945.1|744945.1|31
1641976340000|2022-01-12 08:32:20|745954.3|744954.3|745927.4|744927.4|745954.7|744954.7|745912|744912|30
1641976350000|2022-01-12 08:32:30|745923.9|744923.9|745939.3|744939.3|745964.5|744964.5|745917.1|744917.1|35
1641976360000|2022-01-12 08:32:40|745936.8|744936.8|745912.6|744912.6|745949|744949|745906.9|744906.9|23
1641976370000|2022-01-12 08:32:50|745926.5|744926.5|745948.6|744948.6|745963.1|744963.1|745914.3|744914.3|31
1641976380000|2022-01-12 08:33:00|745941.6|744941.6|746043.5|745043.5|746048.7|745048.7|745935.2|744935.2|39
1641976390000|2022-01-12 08:33:10|746023|745023|745988.6|744988.6|746098.7|745098.7|745975.8|744975.8|35
1641976400000|2022-01-12 08:33:20|745971.3|744971.3|746116.1|745116.1|746119.2|745119.2|745971.3|744971.3|31
1641976410000|2022-01-12 08:33:30|746109.2|745109.2|746045.2|745045.2|746109.2|745109.2|746033.4|745033.4|36
1641976420000|2022-01-12 08:33:40|746067.9|745067.9|746112.8|745112.8|746148.3|745148.3|746067.9|745067.9|30
1641976430000|2022-01-12 08:33:50|746119.3|745119.3|746175.8|745175.8|746190.3|745190.3|746108.8|745108.8|29
1641976440000|2022-01-12 08:34:00|746179.3|745179.3|746292.2|745292.2|746306.7|745306.7|746164.7|745164.7|39
1641976450000|2022-01-12 08:34:10|746291.9|745291.9|746340.5|745340.5|746366.6|745366.6|746291.4|745291.4|33
1641976460000|2022-01-12 08:34:20|746339.1|745339.1|746377.2|745377.2|746377.7|745377.7|746294.4|745294.4|37
1641976470000|2022-01-12 08:34:30|746372.3|745372.3|746566|745566|746630.2|745630.2|746359.9|745359.9|38
1641976480000|2022-01-12 08:34:40|746567.6|745567.6|746564.3|745564.3|746611.2|745611.2|746559.1|745559.1|30
1641976490000|2022-01-12 08:34:50|746566.5|745566.5|746545.4|745545.4|746574|745574|746543.5|745543.5|26
1641976500000|2022-01-12 08:35:00|746553|745553|746656|745656|746660.1|745660.1|746553|745553|34
1641976510000|2022-01-12 08:35:10|746653.1|745653.1|746607.9|745607.9|746673.7|745673.7|746596.5|745596.5|38
1641976520000|2022-01-12 08:35:20|746616|745616|746612.6|745612.6|746624|745624|746597.4|745597.4|29
1641976530000|2022-01-12 08:35:30|746613.3|745613.3|746635.7|745635.7|746657.7|745657.7|746604|745604|34
1641976540000|2022-01-12 08:35:40|746625.2|745625.2|746536.7|745536.7|746625.2|745625.2|746536.7|745536.7|36
1641976550000|2022-01-12 08:35:50|746537.2|745537.2|746647.7|745647.7|746653|745653|746537.2|745537.2|37
1641976560000|2022-01-12 08:36:00|746645.8|745645.8|746756.6|745756.6|746781.4|745781.4|746643.1|745643.1|36
1641976570000|2022-01-12 08:36:10|746763|745763|746729.4|745729.4|746784.6|745784.6|746659.7|745659.7|36
1641976580000|2022-01-12 08:36:20|746734.5|745734.5|746852.4|745852.4|746885.7|745885.7|746734.5|745734.5|38
1641976590000|2022-01-12 08:36:30|746863.7|745863.7|746783.4|745783.4|746881.9|745881.9|746783.4|745783.4|36
1641976600000|2022-01-12 08:36:40|746786.7|745786.7|746793.9|745793.9|746814.4|745814.4|746753.3|745753.3|34
1641976610000|2022-01-12 08:36:50|746806.6|745806.6|746783.3|745783.3|746806.6|745806.6|746765.8|745765.8|25
1641976620000|2022-01-12 08:37:00|746781.3|745781.3|746777.1|745777.1|746791.7|745791.7|746759.6|745759.6|26
1641976630000|2022-01-12 08:37:10|746776.2|745776.2|746770.6|745770.6|746797|745797|746744.6|745744.6|29
1641976640000|2022-01-12 08:37:20|746766.9|745766.9|746769.5|745769.5|746775.6|745775.6|746749.3|745749.3|27
1641976650000|2022-01-12 08:37:30|746772|745772|746778.8|745778.8|746779.8|745779.8|746762.5|745762.5|27
1641976660000|2022-01-12 08:37:40|746776.6|745776.6|746774.8|745774.8|746781.5|745781.5|746772.6|745772.6|26
1641976670000|2022-01-12 08:37:50|746775.2|745775.2|746741.1|745741.1|746775.4|745775.4|746735.4|745735.4|24
1641976680000|2022-01-12 08:38:00|746742.6|745742.6|746841.7|745841.7|746877.6|745877.6|746736.9|745736.9|38
1641976690000|2022-01-12 08:38:10|746836.7|745836.7|746752.2|745752.2|746836.7|745836.7|746749.6|745749.6|36
1641976700000|2022-01-12 08:38:20|746755.8|745755.8|746749|745749|746778|745778|746724.8|745724.8|33
1641976710000|2022-01-12 08:38:30|746751.8|745751.8|746753.2|745753.2|746786.8|745786.8|746745.5|745745.5|27
1641976720000|2022-01-12 08:38:40|746754.3|745754.3|746759|745759|746773.9|745773.9|746739|745739|28
1641976730000|2022-01-12 08:38:50|746742.7|745742.7|746809.8|745809.8|746826.9|745826.9|746742.7|745742.7|28
1641976740000|2022-01-12 08:39:00|746825.3|745825.3|746843|745843|746856.8|745856.8|746816.9|745816.9|35
1641976750000|2022-01-12 08:39:10|746825.9|745825.9|746829|745829|746909.1|745909.1|746819|745819|31
1641976760000|2022-01-12 08:39:20|746820.9|745820.9|746806.2|745806.2|746827.6|745827.6|746794|745794|22
1641976770000|2022-01-12 08:39:30|746815.9|745815.9|746848.8|745848.8|746848.8|745848.8|746757.8|745757.8|31
1641976780000|2022-01-12 08:39:40|746829|745829|746838.5|745838.5|746894.5|745894.5|746815.2|745815.2|30
1641976790000|2022-01-12 08:39:50|746872.3|745872.3|746854.4|745854.4|746879.1|745879.1|746827.5|745827.5|35
1641976800000|2022-01-12 08:40:00|746851.4|745851.4|746898|745898|746931.4|745931.4|746851.4|745851.4|35
1641976810000|2022-01-12 08:40:10|746898.6|745898.6|746875.6|745875.6|746900|745900|746868|745868|32
1641976820000|2022-01-12 08:40:20|746874.1|745874.1|746856.1|745856.1|746895.7|745895.7|746848|745848|35
1641976830000|2022-01-12 08:40:30|746855.1|745855.1|746887.3|745887.3|746915.3|745915.3|746853.5|745853.5|25
1641976840000|2022-01-12 08:40:40|746878|745878|746882.5|745882.5|746897.6|745897.6|746857.7|745857.7|33
1641976850000|2022-01-12 08:40:50|746881.2|745881.2|746884|745884|746885.8|745885.8|746848.9|745848.9|33
1641976860000|2022-01-12 08:41:00|746878.3|745878.3|746895.1|745895.1|746911.3|745911.3|746855.7|745855.7|35
1641976870000|2022-01-12 08:41:10|746897.8|745897.8|746883|745883|746907.5|745907.5|746883|745883|21
1641976880000|2022-01-12 08:41:20|746869.5|745869.5|746873.7|745873.7|746885|745885|746869.4|745869.4|27
1641976890000|2022-01-12 08:41:30|746873.9|745873.9|746869.1|745869.1|746877.5|745877.5|746854.6|745854.6|24
1641976900000|2022-01-12 08:41:40|746860.9|745860.9|746861.9|745861.9|746872.8|745872.8|746853.4|745853.4|22
1641976910000|2022-01-12 08:41:50|746860.6|745860.6|746867.7|745867.7|746875.7|745875.7|746860.6|745860.6|23
1641976920000|2022-01-12 08:42:00|746878.6|745878.6|746938|745938|746954.9|745954.9|746865.7|745865.7|34
1641976930000|2022-01-12 08:42:10|746930.2|745930.2|746901.9|745901.9|746930.7|745930.7|746878.1|745878.1|30
1641976940000|2022-01-12 08:42:20|746903.1|745903.1|746689.2|745689.2|746903.1|745903.1|746689.2|745689.2|27
1641976950000|2022-01-12 08:42:30|746689|745689|746693.1|745693.1|746696|745696|746679.7|745679.7|29
1641976960000|2022-01-12 08:42:40|746689.2|745689.2|746505|745505|746708.6|745708.6|746502|745502|38
1641976970000|2022-01-12 08:42:50|746505.6|745505.6|746338.5|745338.5|746518.1|745518.1|746338.5|745338.5|34
1641976980000|2022-01-12 08:43:00|746353.8|745353.8|746405.1|745405.1|746421.2|745421.2|746294.8|745294.8|37
1641976990000|2022-01-12 08:43:10|746410.7|745410.7|746385.6|745385.6|746452.8|745452.8|746372.2|745372.2|40
1641977000000|2022-01-12 08:43:20|746386.4|745386.4|746449.6|745449.6|746483.3|745483.3|746342.3|745342.3|38
1641977010000|2022-01-12 08:43:30|746447.2|745447.2|746489.8|745489.8|746492.4|745492.4|746441.7|745441.7|32
1641977020000|2022-01-12 08:43:40|746487.4|745487.4|746519.4|745519.4|746560.1|745560.1|746478.3|745478.3|38
1641977030000|2022-01-12 08:43:50|746521.1|745521.1|746492.1|745492.1|746539.8|745539.8|746492.1|745492.1|35
1641977040000|2022-01-12 08:44:00|746504.3|745504.3|746592.2|745592.2|746592.2|745592.2|746478.8|745478.8|38
1641977050000|2022-01-12 08:44:10|746626.3|745626.3|746711.8|745711.8|746724|745724|746626.3|745626.3|39
1641977060000|2022-01-12 08:44:20|746714.6|745714.6|746759.3|745759.3|746759.3|745759.3|746695.4|745695.4|33
1641977070000|2022-01-12 08:44:30|746762.6|745762.6|746789.8|745789.8|746838.9|745838.9|746762.6|745762.6|28
1641977080000|2022-01-12 08:44:40|746793.1|745793.1|746731.6|745731.6|746793.1|745793.1|746721.2|745721.2|33
1641977090000|2022-01-12 08:44:50|746721.1|745721.1|746578.1|745578.1|746725.3|745725.3|746578.1|745578.1|35
1641977100000|2022-01-12 08:45:00|746590.7|745590.7|746659|745659|746684.9|745684.9|746590.7|745590.7|32
1641977110000|2022-01-12 08:45:10|746676.6|745676.6|746665.5|745665.5|746685.1|745685.1|746605.5|745605.5|32
1641977120000|2022-01-12 08:45:20|746655.7|745655.7|746648.5|745648.5|746675|745675|746602.1|745602.1|33
1641977130000|2022-01-12 08:45:30|746649.7|745649.7|746563.9|745563.9|746649.7|745649.7|746544.2|745544.2|32
1641977140000|2022-01-12 08:45:40|746547.9|745547.9|746523.1|745523.1|746564.2|745564.2|746479.9|745479.9|36
1641977150000|2022-01-12 08:45:50|746532.2|745532.2|746424.2|745424.2|746532.2|745532.2|746400.3|745400.3|33
1641977160000|2022-01-12 08:46:00|746424.7|745424.7|746440.3|745440.3|746464.6|745464.6|746408.9|745408.9|34
1641977170000|2022-01-12 08:46:10|746510.6|745510.6|746447.4|745447.4|746580.1|745580.1|746437.5|745437.5|38
1641977180000|2022-01-12 08:46:20|746445.1|745445.1|746362.5|745362.5|746445.2|745445.2|746362.1|745362.1|28
1641977190000|2022-01-12 08:46:30|746364.4|745364.4|746374.9|745374.9|746374.9|745374.9|746349.3|745349.3|24
1641977200000|2022-01-12 08:46:40|746374.1|745374.1|746324.5|745324.5|746374.1|745374.1|746280.3|745280.3|34
1641977210000|2022-01-12 08:46:50|746325.6|745325.6|746326.6|745326.6|746338.5|745338.5|746300.7|745300.7|34
1641977220000|2022-01-12 08:47:00|746323.5|745323.5|746219.5|745219.5|746323.5|745323.5|746205.4|745205.4|36
1641977230000|2022-01-12 08:47:10|746219.7|745219.7|746276.9|745276.9|746301.8|745301.8|746211.2|745211.2|36
1641977240000|2022-01-12 08:47:20|746275|745275|746230.9|745230.9|746275|745275|746224.9|745224.9|28
1641977250000|2022-01-12 08:47:30|746237.4|745237.4|746227.5|745227.5|746238|745238|746212.5|745212.5|25
1641977260000|2022-01-12 08:47:40|746228.1|745228.1|746236.2|745236.2|746253.2|745253.2|746226.6|745226.6|26
1641977270000|2022-01-12 08:47:50|746236.9|745236.9|746202.9|745202.9|746240.1|745240.1|746202.9|745202.9|34
1641977280000|2022-01-12 08:48:00|746207.5|745207.5|746273.2|745273.2|746273.2|745273.2|746194.1|745194.1|35
1641977290000|2022-01-12 08:48:10|746268.1|745268.1|746249.4|745249.4|746271.6|745271.6|746249.4|745249.4|32
1641977300000|2022-01-12 08:48:20|746237.9|745237.9|746200.5|745200.5|746237.9|745237.9|746192.8|745192.8|23
1641977310000|2022-01-12 08:48:30|746195|745195|746222.1|745222.1|746229|745229|746183.1|745183.1|30
1641977320000|2022-01-12 08:48:40|746222.5|745222.5|746206.2|745206.2|746222.5|745222.5|746204|745204|28
1641977330000|2022-01-12 08:48:50|746207.2|745207.2|746279.8|745279.8|746282.7|745282.7|746203.6|745203.6|26
1641977340000|2022-01-12 08:49:00|746280.2|745280.2|746246.8|745246.8|746288.5|745288.5|746244.8|745244.8|29
1641977350000|2022-01-12 08:49:10|746247|745247|746203.9|745203.9|746247|745247|746201.1|745201.1|25
1641977360000|2022-01-12 08:49:20|746202.8|745202.8|746205|745205|746211.8|745211.8|746202|745202|23
1641977370000|2022-01-12 08:49:30|746203.6|745203.6|746192.5|745192.5|746225|745225|746191.9|745191.9|26
1641977380000|2022-01-12 08:49:40|746196.6|745196.6|746144.9|745144.9|746196.6|745196.6|746127|745127|30
1641977390000|2022-01-12 08:49:50|746143.7|745143.7|746099.1|745099.1|746143.7|745143.7|746099.1|745099.1|26
1641977400000|2022-01-12 08:50:00|746101|745101|746162.8|745162.8|746174|745174|746098.1|745098.1|36
1641977410000|2022-01-12 08:50:10|746193.8|745193.8|746182.7|745182.7|746217.4|745217.4|746176|745176|34
1641977420000|2022-01-12 08:50:20|746154.5|745154.5|746126.6|745126.6|746154.5|745154.5|746125.6|745125.6|32
1641977430000|2022-01-12 08:50:30|746118.4|745118.4|746079|745079|746118.4|745118.4|746076.6|745076.6|27
1641977440000|2022-01-12 08:50:40|746077.7|745077.7|746112.7|745112.7|746115.5|745115.5|746077.7|745077.7|25
1641977450000|2022-01-12 08:50:50|746109.6|745109.6|745882.9|744882.9|746137.9|745137.9|745857.3|744857.3|35
1641977460000|2022-01-12 08:51:00|745886|744886|745840.4|744840.4|745895.7|744895.7|745824.8|744824.8|32
1641977470000|2022-01-12 08:51:10|745840.6|744840.6|745854.9|744854.9|745895.4|744895.4|745832.1|744832.1|29
1641977480000|2022-01-12 08:51:20|745824.7|744824.7|745858.8|744858.8|745859.9|744859.9|745824.7|744824.7|31
1641977490000|2022-01-12 08:51:30|745858.9|744858.9|745934.2|744934.2|745958.6|744958.6|745839|744839|36
1641977500000|2022-01-12 08:51:40|745936.4|744936.4|745935.2|744935.2|745960.2|744960.2|745922.8|744922.8|36
1641977510000|2022-01-12 08:51:50|745936.7|744936.7|745926.4|744926.4|745958.5|744958.5|745908.7|744908.7|35
1641977520000|2022-01-12 08:52:00|745927.8|744927.8|745922.3|744922.3|745945.2|744945.2|745916.3|744916.3|30
1641977530000|2022-01-12 08:52:10|745923.6|744923.6|745952.2|744952.2|745958.1|744958.1|745913.9|744913.9|32
1641977540000|2022-01-12 08:52:20|745951.8|744951.8|745932.5|744932.5|745954.5|744954.5|745924.9|744924.9|27
1641977550000|2022-01-12 08:52:30|745932|744932|745900.3|744900.3|745934.6|744934.6|745876.8|744876.8|30
1641977560000|2022-01-12 08:52:40|745924|744924|746084.1|745084.1|746095.1|745095.1|745924|744924|35
1641977570000|2022-01-12 08:52:50|746085.5|745085.5|746032.4|745032.4|746111.9|745111.9|746032.4|745032.4|30
1641977580000|2022-01-12 08:53:00|746042|745042|746084.9|745084.9|746120.5|745120.5|746035.1|745035.1|35
1641977590000|2022-01-12 08:53:10|746091.4|745091.4|746072.4|745072.4|746137.6|745137.6|746065.3|745065.3|33
1641977600000|2022-01-12 08:53:20|746073.3|745073.3|746034.1|745034.1|746073.3|745073.3|746028.9|745028.9|28
1641977610000|2022-01-12 08:53:30|746032.8|745032.8|745851.7|744851.7|746032.8|745032.8|745850.7|744850.7|35
1641977620000|2022-01-12 08:53:40|745852.4|744852.4|745866.8|744866.8|745871|744871|745844.9|744844.9|30
1641977630000|2022-01-12 08:53:50|745863.3|744863.3|745808.1|744808.1|745869.2|744869.2|745808.1|744808.1|33
1641977640000|2022-01-12 08:54:00|745819.6|744819.6|745819.4|744819.4|745833.3|744833.3|745811.8|744811.8|26
1641977650000|2022-01-12 08:54:10|745818.3|744818.3|745827.9|744827.9|745833.2|744833.2|745818.3|744818.3|20
1641977660000|2022-01-12 08:54:20|745819.6|744819.6|745813.9|744813.9|745823|744823|745803.9|744803.9|11
1641977670000|2022-01-12 08:54:30|745813.4|744813.4|745813.8|744813.8|745825.7|744825.7|745813.4|744813.4|21
1641977680000|2022-01-12 08:54:40|745814.6|744814.6|745827.1|744827.1|745840.1|744840.1|745809.6|744809.6|19
1641977690000|2022-01-12 08:54:50|745826.6|744826.6|745701.6|744701.6|745844.9|744844.9|745649|744649|34
1641977700000|2022-01-12 08:55:00|745701.9|744701.9|745745.1|744745.1|745747.7|744747.7|745664.4|744664.4|35
1641977710000|2022-01-12 08:55:10|745744.3|744744.3|745693.6|744693.6|745744.3|744744.3|745676.2|744676.2|33
1641977720000|2022-01-12 08:55:20|745693.9|744693.9|745700.1|744700.1|745701.2|744701.2|745670.9|744670.9|24
1641977730000|2022-01-12 08:55:30|745698.5|744698.5|745686.7|744686.7|745698.6|744698.6|745676.5|744676.5|28
1641977740000|2022-01-12 08:55:40|745685.9|744685.9|745694.5|744694.5|745697.9|744697.9|745682.9|744682.9|31
1641977750000|2022-01-12 08:55:50|745696|744696|745641.7|744641.7|745700.1|744700.1|745614.8|744614.8|33
1641977760000|2022-01-12 08:56:00|745643.1|744643.1|745672.4|744672.4|745672.4|744672.4|745632.9|744632.9|26
1641977770000|2022-01-12 08:56:10|745673.1|744673.1|745617.4|744617.4|745673.1|744673.1|745613.3|744613.3|24
1641977780000|2022-01-12 08:56:20|745597.7|744597.7|745595.8|744595.8|745614.6|744614.6|745543.6|744543.6|30
1641977790000|2022-01-12 08:56:30|745590.8|744590.8|745567.7|744567.7|745594.1|744594.1|745567.7|744567.7|31
1641977800000|2022-01-12 08:56:40|745568.4|744568.4|745569|744569|745577.2|744577.2|745562.3|744562.3|33
1641977810000|2022-01-12 08:56:50|745571.4|744571.4|745550.5|744550.5|745571.4|744571.4|745546.7|744546.7|28
1641977820000|2022-01-12 08:57:00|745551.1|744551.1|745663.3|744663.3|745679.1|744679.1|745541.8|744541.8|31
1641977830000|2022-01-12 08:57:10|745659|744659|745636|744636|745686.4|744686.4|745629|744629|36
1641977840000|2022-01-12 08:57:20|745643.1|744643.1|745632.6|744632.6|745643.1|744643.1|745622.3|744622.3|25
1641977850000|2022-01-12 08:57:30|745632.8|744632.8|745586.6|744586.6|745633.5|744633.5|745574.2|744574.2|30
1641977860000|2022-01-12 08:57:40|745599.2|744599.2|745580.6|744580.6|745634.3|744634.3|745564.8|744564.8|36
1641977870000|2022-01-12 08:57:50|745583.3|744583.3|745587.2|744587.2|745651.5|744651.5|745575|744575|34
1641977880000|2022-01-12 08:58:00|745582.6|744582.6|745609.4|744609.4|745613.7|744613.7|745573.1|744573.1|29
1641977890000|2022-01-12 08:58:10|745608.8|744608.8|745606.1|744606.1|745612|744612|745540.6|744540.6|30
1641977900000|2022-01-12 08:58:20|745606.2|744606.2|745565.1|744565.1|745606.2|744606.2|745555.1|744555.1|26
1641977910000|2022-01-12 08:58:30|745564.2|744564.2|745575.3|744575.3|745577|744577|745563.5|744563.5|23
1641977920000|2022-01-12 08:58:40|745574.6|744574.6|745540.8|744540.8|745574.6|744574.6|745522.1|744522.1|26
1641977930000|2022-01-12 08:58:50|745543.4|744543.4|745530.1|744530.1|745543.4|744543.4|745530.1|744530.1|26
1641977940000|2022-01-12 08:59:00|745519.2|744519.2|745526.2|744526.2|745527.7|744527.7|745519.2|744519.2|16
1641977950000|2022-01-12 08:59:10|745527.6|744527.6|745562.2|744562.2|745574.4|744574.4|745526.5|744526.5|29
1641977960000|2022-01-12 08:59:20|745562.6|744562.6|745564.4|744564.4|745574.9|744574.9|745554.8|744554.8|29
1641977970000|2022-01-12 08:59:30|745564.5|744564.5|745540.9|744540.9|745566.2|744566.2|745533.7|744533.7|32
1641977980000|2022-01-12 08:59:40|745542.1|744542.1|745373.8|744373.8|745542.1|744542.1|745353.4|744353.4|32
1641977990000|2022-01-12 08:59:50|745372.8|744372.8|745567|744567|745572.1|744572.1|745372.8|744372.8|37
1641978000000|2022-01-12 09:00:00|745552.9|744552.9|745881.2|744881.2|746380.3|744888.9|745532.9|744360.2|35
1641978010000|2022-01-12 09:00:10|745882.3|744882.3|745833.6|744833.6|746370.6|744887.6|745827.8|744370.6|35
1641978020000|2022-01-12 09:00:20|745895.2|744895.2|746631.4|744631.4|746697.5|745259|745895.2|744518.3|38
1641978030000|2022-01-12 09:00:30|746632|744632|746670.2|744670.2|746693.4|744693.4|746610.3|744610.3|36
1641978040000|2022-01-12 09:00:40|746671.5|744671.5|746682.7|744682.7|746693.1|745194.8|746171|744649.1|33
1641978050000|2022-01-12 09:00:50|746686.2|744686.2|746169.5|745169.5|746686.2|745193.6|746167.3|744686.2|31
1641978060000|2022-01-12 09:01:00|746168.3|745168.3|746261|745261|746261|745261|746101.2|745101.2|35
1641978070000|2022-01-12 09:01:10|746262|745262|746521|745521|746777.5|745521|746211.1|744771.7|36
1641978080000|2022-01-12 09:01:20|747005.1|745005.1|746483.9|745483.9|747005.1|745495.4|746451.2|744936.2|40
1641978090000|2022-01-12 09:01:30|746995.2|744995.2|746610|745610|747056.6|745610|746482.6|744954|35
1641978100000|2022-01-12 09:01:40|746628|745628|747160.6|745160.6|747160.6|745652|746614.8|745134.3|32
1641978110000|2022-01-12 09:01:50|747161.2|745161.2|746488.9|745488.9|747161.7|745644.7|746488.6|745126.1|36
1641978120000|2022-01-12 09:02:00|746440.2|745440.2|746654.8|745654.8|746659.9|745659.9|746395.4|745395.4|37
1641978130000|2022-01-12 09:02:10|746656.4|745656.4|746718.5|745718.5|746731.1|745731.1|746651.5|745651.5|26
1641978140000|2022-01-12 09:02:20|746718.2|745718.2|746651.1|745651.1|747182.9|745718.2|746650.9|745149.7|34
1641978150000|2022-01-12 09:02:30|746651.7|745651.7|747139|745139|747153.8|745663|746536.5|745139|36
1641978160000|2022-01-12 09:02:40|746663|745663|747090.3|745090.3|747138.7|745663|746597.1|745090.3|35
1641978170000|2022-01-12 09:02:50|747085.3|745085.3|746486.3|745486.3|747085.3|745597.9|746468.2|745044.2|38
1641978180000|2022-01-12 09:03:00|746488.7|745488.7|746515.5|745515.5|746547.5|745547.5|746488.7|745488.7|28
1641978190000|2022-01-12 09:03:10|746518.1|745518.1|746480.6|745480.6|746524.8|745524.8|746445.4|745445.4|33
1641978200000|2022-01-12 09:03:20|746483.1|745483.1|746428.9|745428.9|746484.4|745484.4|746353.2|745353.2|35
1641978210000|2022-01-12 09:03:30|746438|745438|746381.7|745381.7|746438|745438|746381.7|745381.7|33
1641978220000|2022-01-12 09:03:40|746346.3|745346.3|746284.2|745284.2|746346.3|745346.3|746246|745246|35
1641978230000|2022-01-12 09:03:50|746283.2|745283.2|746235|745235|746294.4|745294.4|746232.3|745232.3|33
1641978240000|2022-01-12 09:04:00|746208.4|745208.4|746148.2|745148.2|746241.9|745241.9|746122.1|745122.1|33
1641978250000|2022-01-12 09:04:10|746135.5|745135.5|746108.2|745108.2|746147.2|745147.2|746096.4|745096.4|25
1641978260000|2022-01-12 09:04:20|746107.4|745107.4|746095|745095|746123|745123|746071.3|745071.3|22
1641978270000|2022-01-12 09:04:30|746089.8|745089.8|746077.1|745077.1|746091.5|745091.5|746060.3|745060.3|23
1641978280000|2022-01-12 09:04:40|746085.8|745085.8|746036.7|745036.7|746097.5|745097.5|746034|745034|24
1641978290000|2022-01-12 09:04:50|746040.6|745040.6|746009.4|745009.4|746040.6|745040.6|745989.8|744989.8|22
1641978300000|2022-01-12 09:05:00|745986.9|744986.9|745986.9|744986.9|746013|745013|745938|744938|38
1641978310000|2022-01-12 09:05:10|745976.5|744976.5|745985.7|744985.7|745987.5|744987.5|745975.9|744975.9|21
1641978320000|2022-01-12 09:05:20|745989|744989|746139.3|745139.3|746164.7|745164.7|745974.6|744974.6|25
1641978330000|2022-01-12 09:05:30|746156.3|745156.3|746156.5|745156.5|746212.5|745212.5|746128.7|745128.7|32
1641978340000|2022-01-12 09:05:40|746152.3|745152.3|746217|745217|746256.5|745256.5|746152.3|745152.3|34
1641978350000|2022-01-12 09:05:50|746218.2|745218.2|746167.4|745167.4|746235.9|745235.9|746167.4|745167.4|33
1641978360000|2022-01-12 09:06:00|746141|745141|746016|745016|746141|745141|746016|745016|35
1641978370000|2022-01-12 09:06:10|746001.7|745001.7|745985.5|744985.5|746012.7|745012.7|745969.8|744969.8|25
1641978380000|2022-01-12 09:06:20|745983.7|744983.7|746012|745012|746095.8|745095.8|745983.6|744983.6|34
1641978390000|2022-01-12 09:06:30|746012.1|745012.1|746038.8|745038.8|746041.2|745041.2|745994.6|744994.6|30
1641978400000|2022-01-12 09:06:40|746038|745038|746040|745040|746051|745051|746025.9|745025.9|26
1641978410000|2022-01-12 09:06:50|746040.1|745040.1|746020.5|745020.5|746055.9|745055.9|746019.8|745019.8|28
1641978420000|2022-01-12 09:07:00|746005.5|745005.5|746023.9|745023.9|746054.2|745054.2|745974.4|744974.4|33
1641978430000|2022-01-12 09:07:10|745995.7|744995.7|746086.8|745086.8|746151.8|745151.8|745986.1|744986.1|31
1641978440000|2022-01-12 09:07:20|746091.5|745091.5|746084.8|745084.8|746111.9|745111.9|746076.4|745076.4|31
1641978450000|2022-01-12 09:07:30|746079.1|745079.1|746086.1|745086.1|746086.1|745086.1|746059.5|745059.5|28
1641978460000|2022-01-12 09:07:40|746079.6|745079.6|746056.5|745056.5|746089.3|745089.3|746048.3|745048.3|30
1641978470000|2022-01-12 09:07:50|746052.9|745052.9|746024.4|745024.4|746059.7|745059.7|746017.9|745017.9|24
1641978480000|2022-01-12 09:08:00|746025.4|745025.4|746016.8|745016.8|746034.9|745034.9|745987.9|744987.9|33
1641978490000|2022-01-12 09:08:10|746016.6|745016.6|746059.5|745059.5|746069.9|745069.9|746012.7|745012.7|34
1641978500000|2022-01-12 09:08:20|746062.5|745062.5|746004.9|745004.9|746062.5|745062.5|745982|744982|31
1641978510000|2022-01-12 09:08:30|746004.6|745004.6|745976|744976|746007|745007|745963.9|744963.9|35
1641978520000|2022-01-12 09:08:40|745975.2|744975.2|745979.7|744979.7|745982.8|744982.8|745967.4|744967.4|27
1641978530000|2022-01-12 09:08:50|745978.4|744978.4|745958.1|744958.1|745980.7|744980.7|745958|744958|30
1641978540000|2022-01-12 09:09:00|745942.4|744942.4|745907.6|744907.6|745942.4|744942.4|745897.2|744897.2|29
1641978550000|2022-01-12 09:09:10|745906.8|744906.8|745914.1|744914.1|745916|744916|745905|744905|23
1641978560000|2022-01-12 09:09:20|745913.3|744913.3|745907.1|744907.1|745915.4|744915.4|745901.7|744901.7|21
1641978570000|2022-01-12 09:09:30|745909.8|744909.8|745910|744910|745911.3|744911.3|745908|744908|13
1641978580000|2022-01-12 09:09:40|745904.9|744904.9|745912.4|744912.4|745914.1|744914.1|745904.8|744904.8|18
1641978590000|2022-01-12 09:09:50|745913.2|744913.2|745913.9|744913.9|745955|744955|745913.2|744913.2|27
1641978600000|2022-01-12 09:10:00|745912.7|744912.7|745953.6|744953.6|745971.9|744971.9|745912.7|744912.7|38
1641978610000|2022-01-12 09:10:10|745951.7|744951.7|746006.3|745006.3|746013.2|745013.2|745946.8|744946.8|25
1641978620000|2022-01-12 09:10:20|746003.6|745003.6|745989.7|744989.7|746003.6|745003.6|745979.1|744979.1|22
1641978630000|2022-01-12 09:10:30|745991.2|744991.2|745992|744992|745992.9|744992.9|745988.2|744988.2|19
1641978640000|2022-01-12 09:10:40|745989.8|744989.8|745992.4|744992.4|745996.6|744996.6|745986.4|744986.4|18
1641978650000|2022-01-12 09:10:50|745992.5|744992.5|745986.1|744986.1|746020.5|745020.5|745986.1|744986.1|23
1641978660000|2022-01-12 09:11:00|745990.9|744990.9|746010|745010|746015.5|745015.5|745973.2|744973.2|20
1641978670000|2022-01-12 09:11:10|746008.8|745008.8|746030.9|745030.9|746030.9|745030.9|746006.2|745006.2|25
1641978680000|2022-01-12 09:11:20|746031.5|745031.5|746035.2|745035.2|746044.8|745044.8|746030.2|745030.2|25
1641978690000|2022-01-12 09:11:30|746038|745038|746015.4|745015.4|746038|745038|746001.5|745001.5|27
1641978700000|2022-01-12 09:11:40|746032.4|745032.4|746015.3|745015.3|746032.4|745032.4|746006.7|745006.7|29
1641978710000|2022-01-12 09:11:50|746014.3|745014.3|746008.6|745008.6|746016.8|745016.8|746000.6|745000.6|22
1641978720000|2022-01-12 09:12:00|746009.1|745009.1|746010.1|745010.1|746012.4|745012.4|746004.6|745004.6|21
1641978730000|2022-01-12 09:12:10|746009.6|745009.6|745996.8|744996.8|746019.1|745019.1|745996.8|744996.8|15
1641978740000|2022-01-12 09:12:20|745995.9|744995.9|746013.3|745013.3|746022.3|745022.3|745995.9|744995.9|22
1641978750000|2022-01-12 09:12:30|746013|745013|746019.7|745019.7|746044.8|745044.8|745998.6|744998.6|27
1641978760000|2022-01-12 09:12:40|746020|745020|746002.1|745002.1|746024.2|745024.2|745998.9|744998.9|26
1641978770000|2022-01-12 09:12:50|746001.8|745001.8|746011.5|745011.5|746025.8|745025.8|746001.8|745001.8|16
1641978780000|2022-01-12 09:13:00|746020|745020|746010.7|745010.7|746026.6|745026.6|746009.8|745009.8|19
1641978790000|2022-01-12 09:13:10|746011.3|745011.3|746020.2|745020.2|746028.8|745028.8|746009.8|745009.8|25
1641978800000|2022-01-12 09:13:20|746020.3|745020.3|746043|745043|746044.6|745044.6|746016.7|745016.7|23
1641978810000|2022-01-12 09:13:30|746041.5|745041.5|746063.3|745063.3|746087.7|745087.7|746035.5|745035.5|33
1641978820000|2022-01-12 09:13:40|746061.6|745061.6|746064.2|745064.2|746071.2|745071.2|746059.4|745059.4|23
1641978830000|2022-01-12 09:13:50|746059.5|745059.5|746030.8|745030.8|746062|745062|746030.8|745030.8|27
1641978840000|2022-01-12 09:14:00|746024.4|745024.4|746035.2|745035.2|746037|745037|746017.6|745017.6|25
1641978850000|2022-01-12 09:14:10|746036|745036|746118.1|745118.1|746123.5|745123.5|746035|745035|26
1641978860000|2022-01-12 09:14:20|746117.6|745117.6|746020.2|745020.2|746117.6|745117.6|746015.8|745015.8|30
1641978870000|2022-01-12 09:14:30|746021.5|745021.5|746014.7|745014.7|746021.5|745021.5|746001.8|745001.8|26
1641978880000|2022-01-12 09:14:40|746016.6|745016.6|746030.1|745030.1|746042|745042|746016.6|745016.6|25
1641978890000|2022-01-12 09:14:50|746019.4|745019.4|745989.7|744989.7|746019.4|745019.4|745989.7|744989.7|31
1641978900000|2022-01-12 09:15:00|745990.4|744990.4|746000.2|745000.2|746002.2|745002.2|745988.5|744988.5|22
1641978910000|2022-01-12 09:15:10|746003|745003|746031.4|745031.4|746034.4|745034.4|746003|745003|30
1641978920000|2022-01-12 09:15:20|746027.1|745027.1|746073.4|745073.4|746084.9|745084.9|746027.1|745027.1|26
1641978930000|2022-01-12 09:15:30|746069.4|745069.4|745995.7|744995.7|746082.5|745082.5|745995.7|744995.7|28
1641978940000|2022-01-12 09:15:40|745997.7|744997.7|745988.3|744988.3|746006.7|745006.7|745981|744981|28
1641978950000|2022-01-12 09:15:50|745986.7|744986.7|745996.2|744996.2|746001.9|745001.9|745986.7|744986.7|21
1641978960000|2022-01-12 09:16:00|745996.7|744996.7|745983.8|744983.8|745996.7|744996.7|745979.4|744979.4|25
1641978970000|2022-01-12 09:16:10|745983.9|744983.9|745999.3|744999.3|746003.6|745003.6|745983.9|744983.9|30
1641978980000|2022-01-12 09:16:20|745999|744999|745993.9|744993.9|746013.2|745013.2|745992.5|744992.5|21
1641978990000|2022-01-12 09:16:30|746000.7|745000.7|746001.9|745001.9|746008.6|745008.6|746000|745000|25
1641979000000|2022-01-12 09:16:40|746003.7|745003.7|746038|745038|746075.9|745075.9|745972.1|744972.1|27
1641979010000|2022-01-12 09:16:50|746033.7|745033.7|746044.6|745044.6|746057.5|745057.5|746028.2|745028.2|34
1641979020000|2022-01-12 09:17:00|746043.9|745043.9|746058.8|745058.8|746062.2|745062.2|746038.4|745038.4|27
1641979030000|2022-01-12 09:17:10|746076.5|745076.5|746195.8|745195.8|746221.5|745221.5|746076.5|745076.5|38
1641979040000|2022-01-12 09:17:20|746193.8|745193.8|746206.3|745206.3|746221.9|745221.9|746163|745163|36
1641979050000|2022-01-12 09:17:30|746197.5|745197.5|746292.7|745292.7|746360|745360|746172.5|745172.5|37
1641979060000|2022-01-12 09:17:40|746302.5|745302.5|746315.2|745315.2|746318.7|745318.7|746269.2|745269.2|35
1641979070000|2022-01-12 09:17:50|746304.6|745304.6|746425|745425|746494.7|745494.7|746287.5|745287.5|38
1641979080000|2022-01-12 09:18:00|746420.1|745420.1|746412.5|745412.5|746462.9|745462.9|746406.6|745406.6|39
1641979090000|2022-01-12 09:18:10|746410.1|745410.1|746437.4|745437.4|746455.1|745455.1|746245.3|745245.3|40
1641979100000|2022-01-12 09:18:20|746433.4|745433.4|746365.6|745365.6|746459.3|745459.3|746317.7|745317.7|36
1641979110000|2022-01-12 09:18:30|746329.7|745329.7|746318.2|745318.2|746424.1|745424.1|746312.2|745312.2|36
1641979120000|2022-01-12 09:18:40|746319|745319|746359.8|745359.8|746440|745440|746318|745318|33
1641979130000|2022-01-12 09:18:50|746355.4|745355.4|746438.3|745438.3|746445.6|745445.6|746317.3|745317.3|34
1641979140000|2022-01-12 09:19:00|746433.9|745433.9|746427.5|745427.5|746442.2|745442.2|746422.3|745422.3|30
1641979150000|2022-01-12 09:19:10|746427.4|745427.4|746377.1|745377.1|746454.4|745454.4|746340.1|745340.1|36
1641979160000|2022-01-12 09:19:20|746373.4|745373.4|746356.2|745356.2|746376.1|745376.1|746314.4|745314.4|30
1641979170000|2022-01-12 09:19:30|746349.7|745349.7|746270.7|745270.7|746355.4|745355.4|746250.6|745250.6|32
1641979180000|2022-01-12 09:19:40|746275.4|745275.4|746287|745287|746288.8|745288.8|746224.2|745224.2|31
1641979190000|2022-01-12 09:19:50|746248.8|745248.8|746226.4|745226.4|746248.8|745248.8|746225|745225|30
1641979200000|2022-01-12 09:20:00|746224.3|745224.3|746212.5|745212.5|746229.3|745229.3|746208.4|745208.4|26
1641979210000|2022-01-12 09:20:10|746213.7|745213.7|746201.5|745201.5|746218.5|745218.5|746197.8|745197.8|25
1641979220000|2022-01-12 09:20:20|746199.2|745199.2|746169.3|745169.3|746205.8|745205.8|746157.5|745157.5|22
1641979230000|2022-01-12 09:20:30|746091.5|745091.5|746074.4|745074.4|746091.5|745091.5|746061.2|745061.2|34
1641979240000|2022-01-12 09:20:40|746074.3|745074.3|745994.6|744994.6|746083.1|745083.1|745979.8|744979.8|32
1641979250000|2022-01-12 09:20:50|745988.9|744988.9|745918.2|744918.2|745988.9|744988.9|745917.7|744917.7|32
1641979260000|2022-01-12 09:21:00|745920.3|744920.3|745887.3|744887.3|745920.7|744920.7|745883.3|744883.3|26
1641979270000|2022-01-12 09:21:10|745888.4|744888.4|745874.6|744874.6|745891.3|744891.3|745844.9|744844.9|31
1641979280000|2022-01-12 09:21:20|745871.7|744871.7|745880.2|744880.2|745926.9|744926.9|745865.2|744865.2|32
1641979290000|2022-01-12 09:21:30|745881.6|744881.6|745682.3|744682.3|745883.1|744883.1|745677.7|744677.7|38
1641979300000|2022-01-12 09:21:40|745682.1|744682.1|745626.8|744626.8|745688.3|744688.3|745626.8|744626.8|38
1641979310000|2022-01-12 09:21:50|745623.9|744623.9|745622.8|744622.8|745631.5|744631.5|745615.5|744615.5|35
1641979320000|2022-01-12 09:22:00|745626|744626|745607.2|744607.2|745667|744667|745604.7|744604.7|36
1641979330000|2022-01-12 09:22:10|745605.3|744605.3|745579.4|744579.4|745608.7|744608.7|745577.9|744577.9|32
1641979340000|2022-01-12 09:22:20|745577.6|744577.6|745571.5|744571.5|745588.1|744588.1|745569.8|744569.8|32
1641979350000|2022-01-12 09:22:30|745607.1|744607.1|745567.1|744567.1|745647.4|744647.4|745567.1|744567.1|31
1641979360000|2022-01-12 09:22:40|745575.4|744575.4|745563.1|744563.1|745575.4|744575.4|745554.9|744554.9|25
1641979370000|2022-01-12 09:22:50|745568.7|744568.7|745438.2|744438.2|745568.7|744568.7|745437.9|744437.9|35
1641979380000|2022-01-12 09:23:00|745440.5|744440.5|745377.1|744377.1|745445.5|744445.5|745372.3|744372.3|38
1641979390000|2022-01-12 09:23:10|745376.2|744376.2|745388.2|744388.2|745405.7|744405.7|745372.1|744372.1|31
1641979400000|2022-01-12 09:23:20|745390.9|744390.9|745400|744400|745403|744403|745384.1|744384.1|28
1641979410000|2022-01-12 09:23:30|745397.1|744397.1|745387.8|744387.8|745406.2|744406.2|745377.8|744377.8|23
1641979420000|2022-01-12 09:23:40|745385.2|744385.2|745385.7|744385.7|745393.7|744393.7|745382.6|744382.6|22
1641979430000|2022-01-12 09:23:50|745388.1|744388.1|745383.1|744383.1|745406.7|744406.7|745378.1|744378.1|25
1641979440000|2022-01-12 09:24:00|745382.5|744382.5|745388.1|744388.1|745395.4|744395.4|745378.5|744378.5|29
1641979450000|2022-01-12 09:24:10|745390.9|744390.9|745404.4|744404.4|745447.3|744447.3|745390.9|744390.9|21
1641979460000|2022-01-12 09:24:20|745403.7|744403.7|745377.8|744377.8|745497.9|744497.9|745373.2|744373.2|33
1641979470000|2022-01-12 09:24:30|745375.9|744375.9|745296.3|744296.3|745379.2|744379.2|745227.9|744227.9|34
1641979480000|2022-01-12 09:24:40|745297|744297|745262.7|744262.7|745308.5|744308.5|745251|744251|28
1641979490000|2022-01-12 09:24:50|745275.6|744275.6|745339.3|744339.3|745356.1|744356.1|745275.6|744275.6|27
1641979500000|2022-01-12 09:25:00|745341.8|744341.8|745234.7|744234.7|745341.8|744341.8|745231.5|744231.5|30
1641979510000|2022-01-12 09:25:10|745238.6|744238.6|745238.8|744238.8|745264.5|744264.5|745229.5|744229.5|30
1641979520000|2022-01-12 09:25:20|745237.3|744237.3|745193.4|744193.4|745243.6|744243.6|745164.8|744164.8|35
1641979530000|2022-01-12 09:25:30|745201|744201|745080.4|744080.4|745201|744201|745050|744050|35
1641979540000|2022-01-12 09:25:40|745060.1|744060.1|745122.1|744122.1|745136.3|744136.3|745058.8|744058.8|28
1641979550000|2022-01-12 09:25:50|745120.9|744120.9|745113.5|744113.5|745129.7|744129.7|745105.1|744105.1|31
1641979560000|2022-01-12 09:26:00|745115|744115|745095.8|744095.8|745115|744115|745066.5|744066.5|34
1641979570000|2022-01-12 09:26:10|745072.8|744072.8|745116.5|744116.5|745135.2|744135.2|745072.8|744072.8|34
1641979580000|2022-01-12 09:26:20|745124.4|744124.4|745124.8|744124.8|745151.2|744151.2|745104.8|744104.8|30
1641979590000|2022-01-12 09:26:30|745132|744132|745153.1|744153.1|745154.6|744154.6|745122.3|744122.3|24
1641979600000|2022-01-12 09:26:40|745130.7|744130.7|745154|744154|745154.5|744154.5|745124|744124|30
1641979610000|2022-01-12 09:26:50|745150.3|744150.3|744965.7|743965.7|745156.1|744156.1|744951.3|743951.3|29
1641979620000|2022-01-12 09:27:00|745001.3|744001.3|744974.4|743974.4|745001.3|744001.3|744922.5|743922.5|36
1641979630000|2022-01-12 09:27:10|744966.3|743966.3|744965.8|743965.8|744993.4|743993.4|744956.5|743956.5|33
1641979640000|2022-01-12 09:27:20|744967|743967|745015.5|744015.5|745039.8|744039.8|744966|743966|27
1641979650000|2022-01-12 09:27:30|745017.2|744017.2|745112.2|744112.2|745117.1|744117.1|745015.1|744015.1|24
1641979660000|2022-01-12 09:27:40|745122.2|744122.2|745118.4|744118.4|745125.2|744125.2|745084.7|744084.7|29
1641979670000|2022-01-12 09:27:50|745118.8|744118.8|745089.8|744089.8|745122.1|744122.1|745089.8|744089.8|29
1641979680000|2022-01-12 09:28:00|745100.1|744100.1|745134.3|744134.3|745150.8|744150.8|745091.1|744091.1|30
1641979690000|2022-01-12 09:28:10|745145|744145|745136.1|744136.1|745145.2|744145.2|745116.8|744116.8|30
1641979700000|2022-01-12 09:28:20|745136|744136|745128.2|744128.2|745138|744138|745118.2|744118.2|25
1641979710000|2022-01-12 09:28:30|745125.8|744125.8|745114|744114|745131.8|744131.8|745076.9|744076.9|35
1641979720000|2022-01-12 09:28:40|745113.8|744113.8|744999.5|743999.5|745121.3|744121.3|744991.1|743991.1|37
1641979730000|2022-01-12 09:28:50|745003.1|744003.1|744935.1|743935.1|745007.4|744007.4|744925.4|743925.4|33
1641979740000|2022-01-12 09:29:00|744949.6|743949.6|744932.2|743932.2|744954|743954|744912.8|743912.8|33
1641979750000|2022-01-12 09:29:10|744931.4|743931.4|744930.4|743930.4|744933.3|743933.3|744879.9|743879.9|26
1641979760000|2022-01-12 09:29:20|744923.6|743923.6|744898.7|743898.7|744947.1|743947.1|744879.3|743879.3|28
1641979770000|2022-01-12 09:29:30|744908.4|743908.4|744911.3|743911.3|744962.7|743962.7|744903.5|743903.5|31
1641979780000|2022-01-12 09:29:40|744931|743931|744979.9|743979.9|744981.3|743981.3|744904.5|743904.5|34
1641979790000|2022-01-12 09:29:50|744990.4|743990.4|745020.9|744020.9|745029.6|744029.6|744990.4|743990.4|28
1641979800000|2022-01-12 09:30:00|745031.8|744031.8|745040.5|744040.5|745046|744046|745008.3|744008.3|34
1641979810000|2022-01-12 09:30:10|745039.4|744039.4|745126.7|744126.7|745126.7|744126.7|745028.1|744028.1|30
1641979820000|2022-01-12 09:30:20|745127.3|744127.3|745104.8|744104.8|745132.5|744132.5|745099|744099|30
1641979830000|2022-01-12 09:30:30|745127|744127|745134.4|744134.4|745144.1|744144.1|745115.6|744115.6|22
1641979840000|2022-01-12 09:30:40|745136.8|744136.8|745126.2|744126.2|745136.8|744136.8|745086.2|744086.2|32
1641979850000|2022-01-12 09:30:50|745126.4|744126.4|745073.9|744073.9|745129.4|744129.4|745068.7|744068.7|21
1641979860000|2022-01-12 09:31:00|745072.3|744072.3|745112.6|744112.6|745117.7|744117.7|745040.5|744040.5|39
1641979870000|2022-01-12 09:31:10|745116.2|744116.2|745126.2|744126.2|745127.5|744127.5|745112|744112|18
1641979880000|2022-01-12 09:31:20|745124|744124|745119.4|744119.4|745130.4|744130.4|745114.3|744114.3|26
1641979890000|2022-01-12 09:31:30|745120.5|744120.5|745138.5|744138.5|745141.4|744141.4|745104.9|744104.9|31
1641979900000|2022-01-12 09:31:40|745137.8|744137.8|745155.7|744155.7|745159.3|744159.3|745123.4|744123.4|27
1641979910000|2022-01-12 09:31:50|745157.8|744157.8|745148.5|744148.5|745189.7|744189.7|745141.8|744141.8|38
1641979920000|2022-01-12 09:32:00|745149.3|744149.3|745134.1|744134.1|745175.2|744175.2|745130|744130|36
1641979930000|2022-01-12 09:32:10|745140.5|744140.5|745217.8|744217.8|745218.6|744218.6|745130.8|744130.8|35
1641979940000|2022-01-12 09:32:20|745204|744204|745342.2|744342.2|745362.2|744362.2|745196.5|744196.5|34
1641979950000|2022-01-12 09:32:30|745350.2|744350.2|745331.4|744331.4|745363.2|744363.2|745331.4|744331.4|33
1641979960000|2022-01-12 09:32:40|745333.2|744333.2|745344.9|744344.9|745353.7|744353.7|745280.3|744280.3|31
1641979970000|2022-01-12 09:32:50|745343.9|744343.9|745223.7|744223.7|745733.5|744374.1|745164.4|743719|35
1641979980000|2022-01-12 09:33:00|745222.7|744222.7|745206.2|744206.2|745227.1|744227.1|745181.7|744181.7|33
1641979990000|2022-01-12 09:33:10|745181.7|744181.7|745254|744254|745268.2|744268.2|745144.3|744144.3|37
1641980000000|2022-01-12 09:33:20|745252.7|744252.7|745239.4|744239.4|745252.7|744252.7|745239.4|744239.4|21
1641980010000|2022-01-12 09:33:30|745243.1|744243.1|745297.7|744297.7|745306|744306|745241|744241|28
1641980020000|2022-01-12 09:33:40|745301.8|744301.8|745273.6|744273.6|745302.3|744302.3|745273.6|744273.6|22
1641980030000|2022-01-12 09:33:50|745271.8|744271.8|745230.5|744230.5|745291.1|744291.1|745230.5|744230.5|28
1641980040000|2022-01-12 09:34:00|745230|744230|745303.3|744303.3|745313|744313|745181|744181|31
1641980050000|2022-01-12 09:34:10|745302.7|744302.7|745246.7|744246.7|745303.8|744303.8|745175|744175|29
1641980060000|2022-01-12 09:34:20|745253|744253|745371.9|744371.9|745382|744382|745252.5|744252.5|31
1641980070000|2022-01-12 09:34:30|745371.2|744371.2|745363.6|744363.6|745379.2|744379.2|745360.2|744360.2|20
1641980080000|2022-01-12 09:34:40|745363.8|744363.8|745293|744293|745369.7|744369.7|745279.5|744279.5|22
1641980090000|2022-01-12 09:34:50|745291|744291|745198.6|744198.6|745291.1|744291.1|745197.8|744197.8|23
1641980100000|2022-01-12 09:35:00|745206.8|744206.8|745171.8|744171.8|745215.6|744215.6|745171.1|744171.1|33
1641980110000|2022-01-12 09:35:10|745169.7|744169.7|745147|744147|745172.3|744172.3|745146.6|744146.6|24
1641980120000|2022-01-12 09:35:20|745141.8|744141.8|745148.1|744148.1|745151.2|744151.2|745134.2|744134.2|28
1641980130000|2022-01-12 09:35:30|745144.1|744144.1|745134.1|744134.1|745180|744180|745100.2|744100.2|34
1641980140000|2022-01-12 09:35:40|745133.4|744133.4|745121.5|744121.5|745139.7|744139.7|745097.9|744097.9|28
1641980150000|2022-01-12 09:35:50|745120.9|744120.9|745131|744131|745146.5|744146.5|745113.7|744113.7|31
1641980160000|2022-01-12 09:36:00|745132.4|744132.4|745096.3|744096.3|745132.4|744132.4|745096.3|744096.3|23
1641980170000|2022-01-12 09:36:10|745093.2|744093.2|745215.3|744215.3|745223.7|744223.7|745090.2|744090.2|32
1641980180000|2022-01-12 09:36:20|745215.6|744215.6|745236.2|744236.2|745243.3|744243.3|745148.2|744148.2|29
1641980190000|2022-01-12 09:36:30|745236.1|744236.1|745181|744181|745236.1|744236.1|745176.8|744176.8|22
1641980200000|2022-01-12 09:36:40|745180.7|744180.7|745154.8|744154.8|745183.5|744183.5|745121.8|744121.8|29
1641980210000|2022-01-12 09:36:50|745154.1|744154.1|745161.4|744161.4|745161.4|744161.4|745153.3|744153.3|12
1641980220000|2022-01-12 09:37:00|745142.1|744142.1|745043.7|744043.7|745174.4|744174.4|745025|744025|37
1641980230000|2022-01-12 09:37:10|745028.7|744028.7|745187.6|744187.6|745187.6|744187.6|745026.3|744026.3|28
1641980240000|2022-01-12 09:37:20|745187.7|744187.7|745174.7|744174.7|745197.8|744197.8|745127|744127|29
1641980250000|2022-01-12 09:37:30|745174.6|744174.6|745228.9|744228.9|745228.9|744228.9|745173.9|744173.9|25
1641980260000|2022-01-12 09:37:40|745236.4|744236.4|745157|744157|745250.9|744250.9|745078.7|744078.7|30
1641980270000|2022-01-12 09:37:50|745156.9|744156.9|745188.7|744188.7|745212.1|744212.1|745156.9|744156.9|37
1641980280000|2022-01-12 09:38:00|745192.9|744192.9|745148.2|744148.2|745196.5|744196.5|745127.7|744127.7|27
1641980290000|2022-01-12 09:38:10|745151.8|744151.8|745185.6|744185.6|745205.5|744205.5|745126.7|744126.7|32
1641980300000|2022-01-12 09:38:20|745184.7|744184.7|745215.6|744215.6|745215.6|744215.6|745173.5|744173.5|28
1641980310000|2022-01-12 09:38:30|745196.3|744196.3|745176.3|744176.3|745202.5|744202.5|745175.3|744175.3|20
1641980320000|2022-01-12 09:38:40|745174.3|744174.3|745218.1|744218.1|745226.6|744226.6|745174.3|744174.3|31
1641980330000|2022-01-12 09:38:50|745208.9|744208.9|745257.1|744257.1|745272.2|744272.2|745184.3|744184.3|28
1641980340000|2022-01-12 09:39:00|745287.5|744287.5|745294.7|744294.7|745297.2|744297.2|745265.3|744265.3|32
1641980350000|2022-01-12 09:39:10|745286.2|744286.2|745276.5|744276.5|745302.2|744302.2|745275.6|744275.6|25
1641980360000|2022-01-12 09:39:20|745277.1|744277.1|745379.5|744379.5|745389|744389|745277.1|744277.1|28
1641980370000|2022-01-12 09:39:30|745379.4|744379.4|745389.8|744389.8|745389.8|744389.8|745359.3|744359.3|22
1641980380000|2022-01-12 09:39:40|745383.4|744383.4|745431.1|744431.1|745441.8|744441.8|745370.3|744370.3|24
1641980390000|2022-01-12 09:39:50|745429.8|744429.8|745392.2|744392.2|745438.2|744438.2|745385.7|744385.7|34
1641980400000|2022-01-12 09:40:00|745386.9|744386.9|745404.3|744404.3|745433.5|744433.5|745386.8|744386.8|33
1641980410000|2022-01-12 09:40:10|745390.6|744390.6|745340|744340|745393.3|744393.3|745340|744340|23
1641980420000|2022-01-12 09:40:20|745346.4|744346.4|745372.6|744372.6|745375.6|744375.6|745337.2|744337.2|21
1641980430000|2022-01-12 09:40:30|745367.7|744367.7|745353.8|744353.8|745372|744372|745346.3|744346.3|30
1641980440000|2022-01-12 09:40:40|745355.1|744355.1|745354.8|744354.8|745378.4|744378.4|745276.8|744276.8|35
1641980450000|2022-01-12 09:40:50|745355.5|744355.5|745492.3|744492.3|745512.8|744512.8|745355.5|744355.5|37
1641980460000|2022-01-12 09:41:00|745502.3|744502.3|745439.5|744439.5|745532.6|744532.6|745439.5|744439.5|35
1641980470000|2022-01-12 09:41:10|745449.1|744449.1|745451.4|744451.4|745474.9|744474.9|745440|744440|33
1641980480000|2022-01-12 09:41:20|745451.8|744451.8|745482.2|744482.2|745503.9|744503.9|745451.8|744451.8|28
1641980490000|2022-01-12 09:41:30|745479.4|744479.4|745432.2|744432.2|745574.6|744574.6|745413.7|744413.7|35
1641980500000|2022-01-12 09:41:40|745446.6|744446.6|745451.2|744451.2|745451.2|744451.2|745407|744407|27
1641980510000|2022-01-12 09:41:50|745445.3|744445.3|745486|744486|745504.4|744504.4|745439.1|744439.1|30
1641980520000|2022-01-12 09:42:00|745485|744485|745529.4|744529.4|745532.8|744532.8|745481.2|744481.2|36
1641980530000|2022-01-12 09:42:10|745526.8|744526.8|745572.8|744572.8|745578.4|744578.4|745523.9|744523.9|28
1641980540000|2022-01-12 09:42:20|745572.9|744572.9|745462.8|744462.8|745576.7|744576.7|745448.3|744448.3|28
1641980550000|2022-01-12 09:42:30|745459.5|744459.5|745466.2|744466.2|745477.1|744477.1|745449.2|744449.2|31
1641980560000|2022-01-12 09:42:40|745468.6|744468.6|745477.1|744477.1|745494.5|744494.5|745467.6|744467.6|25
1641980570000|2022-01-12 09:42:50|745481.5|744481.5|745515.8|744515.8|745548.1|744548.1|745478.6|744478.6|27
1641980580000|2022-01-12 09:43:00|745515.6|744515.6|745540|744540|745558.3|744558.3|745499.1|744499.1|29
1641980590000|2022-01-12 09:43:10|745540.9|744540.9|745520.2|744520.2|745571.5|744571.5|745511.6|744511.6|28
1641980600000|2022-01-12 09:43:20|745540|744540|745551.4|744551.4|745552.5|744552.5|745516.2|744516.2|28
1641980610000|2022-01-12 09:43:30|745528.5|744528.5|745545.7|744545.7|745554.9|744554.9|745509.3|744509.3|27
1641980620000|2022-01-12 09:43:40|745543|744543|745339|744339|745548.8|744548.8|745327.9|744327.9|34
1641980630000|2022-01-12 09:43:50|745256.9|744256.9|745256.5|744256.5|745291.8|744291.8|745235.8|744235.8|30
1641980640000|2022-01-12 09:44:00|745243.4|744243.4|745204.5|744204.5|745250.2|744250.2|745136|744136|32
1641980650000|2022-01-12 09:44:10|745204.7|744204.7|745265|744265|745275.6|744275.6|745201.4|744201.4|23
1641980660000|2022-01-12 09:44:20|745287.7|744287.7|745266.1|744266.1|745296.6|744296.6|745216.8|744216.8|30
1641980670000|2022-01-12 09:44:30|745273.5|744273.5|745267.9|744267.9|745281.2|744281.2|745261.1|744261.1|23
1641980680000|2022-01-12 09:44:40|745272.5|744272.5|745227.9|744227.9|745272.5|744272.5|745226.1|744226.1|25
1641980690000|2022-01-12 09:44:50|745223.5|744223.5|745128.3|744128.3|745223.5|744223.5|745125|744125|23
1641980700000|2022-01-12 09:45:00|745131|744131|745096.5|744096.5|745131|744131|745053|744053|28
1641980710000|2022-01-12 09:45:10|745097.2|744097.2|745011.5|744011.5|745097.2|744097.2|745002.9|744002.9|30
1641980720000|2022-01-12 09:45:20|745013.6|744013.6|745015.1|744015.1|745020.9|744020.9|745010.5|744010.5|25
1641980730000|2022-01-12 09:45:30|745009.7|744009.7|745062.4|744062.4|745076.6|744076.6|745009.7|744009.7|25
1641980740000|2022-01-12 09:45:40|745074.3|744074.3|745091.5|744091.5|745094.7|744094.7|745073.2|744073.2|21
1641980750000|2022-01-12 09:45:50|745090.3|744090.3|745001.6|744001.6|745090.7|744090.7|744997.1|743997.1|25
1641980760000|2022-01-12 09:46:00|745002.8|744002.8|744961.3|743961.3|745485.5|744032.3|744918.4|743485.5|38
1641980770000|2022-01-12 09:46:10|744979.3|743979.3|744979.7|743979.7|745004.3|744004.3|744959.7|743959.7|34
1641980780000|2022-01-12 09:46:20|744964.6|743964.6|744961.8|743961.8|744994.8|743994.8|744952.6|743952.6|30
1641980790000|2022-01-12 09:46:30|744942.4|743942.4|744977.6|743977.6|745028.4|744028.4|744927.5|743927.5|34
1641980800000|2022-01-12 09:46:40|744989.7|743989.7|744936.1|743936.1|744989.7|743989.7|744931.1|743931.1|36
1641980810000|2022-01-12 09:46:50|744925.8|743925.8|744981.5|743981.5|745016.3|744016.3|744925.8|743925.8|39
1641980820000|2022-01-12 09:47:00|744992.5|743992.5|744939.4|743939.4|744996|743996|744916.8|743916.8|38
1641980830000|2022-01-12 09:47:10|744920.2|743920.2|745076.1|744076.1|745079.2|744079.2|744920.2|743920.2|34
1641980840000|2022-01-12 09:47:20|745076.6|744076.6|745109.9|744109.9|745109.9|744109.9|745064.9|744064.9|28
1641980850000|2022-01-12 09:47:30|745098.7|744098.7|744966.3|743966.3|745104.2|744104.2|744925.4|743925.4|28
1641980860000|2022-01-12 09:47:40|744967.8|743967.8|744970.6|743970.6|745000|744000|744946.6|743946.6|26
1641980870000|2022-01-12 09:47:50|744969.4|743969.4|744956.9|743956.9|744981.3|743981.3|744947.8|743947.8|31
1641980880000|2022-01-12 09:48:00|744952.5|743952.5|744967.8|743967.8|744970.4|743970.4|744935.8|743935.8|24
1641980890000|2022-01-12 09:48:10|744945.4|743945.4|744911.8|743911.8|744958.7|743958.7|744904.2|743904.2|22
1641980900000|2022-01-12 09:48:20|744912.2|743912.2|744906.4|743906.4|744927.1|743927.1|744901.8|743901.8|21
1641980910000|2022-01-12 09:48:30|744898.8|743898.8|744801.3|743801.3|744898.8|743898.8|744732.1|743732.1|29
1641980920000|2022-01-12 09:48:40|744782.3|743782.3|744798.1|743798.1|744821.6|743821.6|744782.3|743782.3|28
1641980930000|2022-01-12 09:48:50|744820.4|743820.4|744871.2|743871.2|744885.4|743885.4|744770.6|743770.6|38
1641980940000|2022-01-12 09:49:00|744873.3|743873.3|744922.5|743922.5|744934.4|743934.4|744810.4|743810.4|39
1641980950000|2022-01-12 09:49:10|744916.3|743916.3|744838.3|743838.3|744945.9|743945.9|744832.2|743832.2|37
1641980960000|2022-01-12 09:49:20|744843.8|743843.8|744823|743823|744876.3|743876.3|744801.9|743801.9|38
1641980970000|2022-01-12 09:49:30|744844.9|743844.9|744864|743864|744881.4|743881.4|744825.1|743825.1|36
1641980980000|2022-01-12 09:49:40|744864.4|743864.4|744856.1|743856.1|744891.1|743891.1|744836.5|743836.5|37
1641980990000|2022-01-12 09:49:50|744870.6|743870.6|744942.2|743942.2|744946.4|743946.4|744865.4|743865.4|35
1641981000000|2022-01-12 09:50:00|744943.8|743943.8|744867|743867|744949.4|743949.4|744859.3|743859.3|36
1641981010000|2022-01-12 09:50:10|744867.9|743867.9|744912.5|743912.5|744917.3|743917.3|744867.4|743867.4|34
1641981020000|2022-01-12 09:50:20|744911.7|743911.7|744907.5|743907.5|744953.9|743953.9|744897.6|743897.6|30
1641981030000|2022-01-12 09:50:30|744931.1|743931.1|744992.8|743992.8|745017.2|744017.2|744925.5|743925.5|32
1641981040000|2022-01-12 09:50:40|744995.6|743995.6|744985|743985|745002.5|744002.5|744951.5|743951.5|33
1641981050000|2022-01-12 09:50:50|745000.5|744000.5|744943|743943|745024.7|744024.7|744938.5|743938.5|38
1641981060000|2022-01-12 09:51:00|744950.5|743950.5|745146.2|744146.2|745163.7|744163.7|744893.1|743893.1|33
1641981070000|2022-01-12 09:51:10|745064|744064|745026.5|744026.5|745559|744081.5|745013.1|743559|30
1641981080000|2022-01-12 09:51:20|745022.1|744022.1|745011.9|744011.9|745035|744035|745003.8|744003.8|19
1641981090000|2022-01-12 09:51:30|745023|744023|745104.2|744104.2|745104.2|744104.2|745007.5|744007.5|26
1641981100000|2022-01-12 09:51:40|745103.5|744103.5|745154.2|744154.2|745177.1|744177.1|745101.8|744101.8|29
1641981110000|2022-01-12 09:51:50|745151|744151|745253.4|744253.4|745253.4|744253.4|745142|744142|30
1641981120000|2022-01-12 09:52:00|745259.6|744259.6|745029.2|744029.2|745264.3|744264.3|745029.2|744029.2|35
1641981130000|2022-01-12 09:52:10|745055.3|744055.3|744944.9|743944.9|745074.3|744074.3|744944.9|743944.9|33
1641981140000|2022-01-12 09:52:20|744935.7|743935.7|745003.4|744003.4|745003.4|744003.4|744926.4|743926.4|35
1641981150000|2022-01-12 09:52:30|744988.5|743988.5|745025.9|744025.9|745045.3|744045.3|744979.9|743979.9|35
1641981160000|2022-01-12 09:52:40|745020.9|744020.9|744973.5|743973.5|745025|744025|744973.5|743973.5|26
1641981170000|2022-01-12 09:52:50|744942.9|743942.9|745077.2|744077.2|745077.2|744077.2|744942.9|743942.9|22
1641981180000|2022-01-12 09:53:00|745064.9|744064.9|745010.8|744010.8|745116.6|744116.6|745010.8|744010.8|34
1641981190000|2022-01-12 09:53:10|744996.1|743996.1|745030.8|744030.8|745054.5|744054.5|744996.1|743996.1|30
1641981200000|2022-01-12 09:53:20|745041.9|744041.9|745009.1|744009.1|745045.7|744045.7|744991.7|743991.7|17
1641981210000|2022-01-12 09:53:30|745012.2|744012.2|745004.1|744004.1|745023.4|744023.4|745000.9|744000.9|21
1641981220000|2022-01-12 09:53:40|745008.5|744008.5|745071.8|744071.8|745113.8|744113.8|745005|744005|33
1641981230000|2022-01-12 09:53:50|745064.1|744064.1|745096.4|744096.4|745097.2|744097.2|745037.2|744037.2|31
1641981240000|2022-01-12 09:54:00|745097|744097|745088.9|744088.9|745105.5|744105.5|745084.1|744084.1|25
1641981250000|2022-01-12 09:54:10|745073.7|744073.7|745071.7|744071.7|745097.2|744097.2|745062.3|744062.3|30
1641981260000|2022-01-12 09:54:20|745062|744062|745041.4|744041.4|745067.8|744067.8|745012.7|744012.7|27
1641981270000|2022-01-12 09:54:30|745043.6|744043.6|744999.7|743999.7|745043.6|744043.6|744919.2|743919.2|31
1641981280000|2022-01-12 09:54:40|745004.1|744004.1|744999.5|743999.5|745012|744012|744992.1|743992.1|30
1641981290000|2022-01-12 09:54:50|745000.5|744000.5|744981.7|743981.7|745064.1|744064.1|744981.7|743981.7|31
1641981300000|2022-01-12 09:55:00|744963.4|743963.4|744954.5|743954.5|745018|744018|744954.5|743954.5|34
1641981310000|2022-01-12 09:55:10|744934.1|743934.1|744980.6|743980.6|745009.5|744009.5|744926.4|743926.4|32
1641981320000|2022-01-12 09:55:20|744975.2|743975.2|744959.4|743959.4|744991|743991|744953|743953|29
1641981330000|2022-01-12 09:55:30|744948.9|743948.9|745026.6|744026.6|745048.2|744048.2|744948.9|743948.9|36
1641981340000|2022-01-12 09:55:40|745024.3|744024.3|744936.5|743936.5|745026|744026|744933.6|743933.6|28
1641981350000|2022-01-12 09:55:50|744937.5|743937.5|744924.9|743924.9|744937.5|743937.5|744899.3|743899.3|26
1641981360000|2022-01-12 09:56:00|744924.2|743924.2|744939.9|743939.9|744989.8|743989.8|744914.7|743914.7|29
1641981370000|2022-01-12 09:56:10|744940.4|743940.4|744860.6|743860.6|744964.1|743964.1|744857.2|743857.2|34
1641981380000|2022-01-12 09:56:20|744863.7|743863.7|744870.1|743870.1|744870.1|743870.1|744848.6|743848.6|26
1641981390000|2022-01-12 09:56:30|744869.6|743869.6|744849.4|743849.4|744869.6|743869.6|744849.4|743849.4|22
1641981400000|2022-01-12 09:56:40|744851.5|743851.5|744861|743861|744884.3|743884.3|744850.4|743850.4|22
1641981410000|2022-01-12 09:56:50|744857|743857|744898|743898|744908.6|743908.6|744857|743857|28
1641981420000|2022-01-12 09:57:00|744900.8|743900.8|744874.8|743874.8|744915.8|743915.8|744852.2|743852.2|29
1641981430000|2022-01-12 09:57:10|744869.1|743869.1|744859.9|743859.9|744878.8|743878.8|744849.2|743849.2|22
1641981440000|2022-01-12 09:57:20|744860|743860|744872|743872|744876.3|743876.3|744851.1|743851.1|24
1641981450000|2022-01-12 09:57:30|744871.9|743871.9|744870.3|743870.3|744871.9|743871.9|744868.6|743868.6|20
1641981460000|2022-01-12 09:57:40|744868.9|743868.9|744866|743866|744883.3|743883.3|744851.4|743851.4|22
1641981470000|2022-01-12 09:57:50|744865.5|743865.5|744876.1|743876.1|744876.1|743876.1|744840.7|743840.7|26
1641981480000|2022-01-12 09:58:00|744874|743874|744864.3|743864.3|744886.9|743886.9|744844.9|743844.9|30
1641981490000|2022-01-12 09:58:10|744879.7|743879.7|744854|743854|744879.7|743879.7|744834|743834|23
1641981500000|2022-01-12 09:58:20|744846.5|743846.5|744860|743860|744869.9|743869.9|744846.5|743846.5|21
1641981510000|2022-01-12 09:58:30|744866.9|743866.9|744868.8|743868.8|744884.3|743884.3|744854.4|743854.4|24
1641981520000|2022-01-12 09:58:40|744867.1|743867.1|744844.5|743844.5|744890.2|743890.2|744844.5|743844.5|18
1641981530000|2022-01-12 09:58:50|744868.5|743868.5|744878.5|743878.5|744884.6|743884.6|744856.3|743856.3|31
1641981540000|2022-01-12 09:59:00|744878.8|743878.8|744876.6|743876.6|744878.9|743878.9|744860.6|743860.6|26
1641981550000|2022-01-12 09:59:10|744870|743870|744881.6|743881.6|744896|743896|744870|743870|24
1641981560000|2022-01-12 09:59:20|744879.8|743879.8|744863.4|743863.4|744900.7|743900.7|744848.4|743848.4|24
1641981570000|2022-01-12 09:59:30|744861.7|743861.7|744860|743860|744865.4|743865.4|744855.7|743855.7|19
1641981580000|2022-01-12 09:59:40|744859.1|743859.1|744871.5|743871.5|744894|743894|744853.4|743853.4|20
1641981590000|2022-01-12 09:59:50|744864.9|743864.9|744849.3|743849.3|744869.4|743869.4|744843.6|743843.6|20
1641981600000|2022-01-12 10:00:00|744866.9|743866.9|744858.2|743858.2|744866.9|743866.9|744841.7|743841.7|30
1641981610000|2022-01-12 10:00:10|744852.4|743852.4|744850.2|743850.2|744859.7|743859.7|744830.5|743830.5|19
1641981620000|2022-01-12 10:00:20|744836.8|743836.8|744851.5|743851.5|744868.8|743868.8|744831.6|743831.6|32
1641981630000|2022-01-12 10:00:30|744855.2|743855.2|744862.5|743862.5|744876.6|743876.6|744845.2|743845.2|33
1641981640000|2022-01-12 10:00:40|744867.6|743867.6|744889.9|743889.9|744889.9|743889.9|744858.5|743858.5|26
1641981650000|2022-01-12 10:00:50|744904.1|743904.1|744901.6|743901.6|744908.2|743908.2|744877.5|743877.5|29
1641981660000|2022-01-12 10:01:00|744901|743901|744914.1|743914.1|744954.7|743954.7|744893|743893|36
1641981670000|2022-01-12 10:01:10|744911.4|743911.4|744928.7|743928.7|744935.9|743935.9|744881.3|743881.3|30
1641981680000|2022-01-12 10:01:20|744925.3|743925.3|744948.5|743948.5|744948.5|743948.5|744895.3|743895.3|23
1641981690000|2022-01-12 10:01:30|744938.5|743938.5|744974.9|743974.9|744988.8|743988.8|744930.4|743930.4|20
1641981700000|2022-01-12 10:01:40|744984.9|743984.9|744985.8|743985.8|744989.4|743989.4|744982.3|743982.3|18
1641981710000|2022-01-12 10:01:50|744984.9|743984.9|745016.3|744016.3|745016.5|744016.5|744960.7|743960.7|27
1641981720000|2022-01-12 10:02:00|745022.3|744022.3|745077.9|744077.9|745077.9|744077.9|745020.1|744020.1|28
1641981730000|2022-01-12 10:02:10|745069.3|744069.3|745060.7|744060.7|745079.2|744079.2|745055.9|744055.9|30
1641981740000|2022-01-12 10:02:20|745059.8|744059.8|745064.3|744064.3|745071.5|744071.5|745034.6|744034.6|23
1641981750000|2022-01-12 10:02:30|745076.4|744076.4|745081.5|744081.5|745091|744091|745035.4|744035.4|29
1641981760000|2022-01-12 10:02:40|745077.3|744077.3|745046|744046|745092.8|744092.8|745046|744046|25
1641981770000|2022-01-12 10:02:50|745047.8|744047.8|745101.1|744101.1|745101.1|744101.1|745047.8|744047.8|25
1641981780000|2022-01-12 10:03:00|745103.1|744103.1|745132.3|744132.3|745142.2|744142.2|745102.1|744102.1|25
1641981790000|2022-01-12 10:03:10|745133.5|744133.5|745169.5|744169.5|745169.5|744169.5|745110.1|744110.1|30
1641981800000|2022-01-12 10:03:20|745166.8|744166.8|745192.4|744192.4|745192.8|744192.8|745142.7|744142.7|30
1641981810000|2022-01-12 10:03:30|745191.6|744191.6|745208.6|744208.6|745214.3|744214.3|745173.2|744173.2|35
1641981820000|2022-01-12 10:03:40|745249.5|744249.5|745264.2|744264.2|745268.1|744268.1|745249.5|744249.5|22
1641981830000|2022-01-12 10:03:50|745263.9|744263.9|745281.4|744281.4|745331.3|744331.3|745260.4|744260.4|35
1641981840000|2022-01-12 10:04:00|745285.3|744285.3|745319.1|744319.1|745362.3|744362.3|745285.3|744285.3|37
1641981850000|2022-01-12 10:04:10|745320.2|744320.2|745312.2|744312.2|745325.8|744325.8|745286.1|744286.1|32
1641981860000|2022-01-12 10:04:20|745314.1|744314.1|745299.7|744299.7|745314.1|744314.1|745239.9|744239.9|33
1641981870000|2022-01-12 10:04:30|745300.9|744300.9|745320.5|744320.5|745340.7|744340.7|745290.8|744290.8|25
1641981880000|2022-01-12 10:04:40|745321.2|744321.2|745340.3|744340.3|745343.8|744343.8|745319.7|744319.7|28
1641981890000|2022-01-12 10:04:50|745342|744342|745302.8|744302.8|745342.5|744342.5|745299.7|744299.7|29
1641981900000|2022-01-12 10:05:00|745305.4|744305.4|745367|744367|745380.1|744380.1|745305.4|744305.4|33
1641981910000|2022-01-12 10:05:10|745345.3|744345.3|745331|744331|745384.6|744384.6|745329.8|744329.8|36
1641981920000|2022-01-12 10:05:20|745329.7|744329.7|745314.7|744314.7|745334.4|744334.4|745314.7|744314.7|27
1641981930000|2022-01-12 10:05:30|745308.7|744308.7|745311.8|744311.8|745319.4|744319.4|745307.7|744307.7|21
1641981940000|2022-01-12 10:05:40|745313.7|744313.7|745329|744329|745338.8|744338.8|745303.1|744303.1|27
1641981950000|2022-01-12 10:05:50|745324.9|744324.9|745339.2|744339.2|745342|744342|745324.9|744324.9|31
1641981960000|2022-01-12 10:06:00|745337.5|744337.5|745302.1|744302.1|745348.8|744348.8|745294.4|744294.4|30
1641981970000|2022-01-12 10:06:10|745304.4|744304.4|745311|744311|745316.5|744316.5|745293.7|744293.7|23
1641981980000|2022-01-12 10:06:20|745311.3|744311.3|745364.3|744364.3|745364.3|744364.3|745311.3|744311.3|28
1641981990000|2022-01-12 10:06:30|745364.4|744364.4|745357.4|744357.4|745419.4|744419.4|745336.2|744336.2|31
1641982000000|2022-01-12 10:06:40|745357|744357|745341.8|744341.8|745364.2|744364.2|745328|744328|25
1641982010000|2022-01-12 10:06:50|745338.3|744338.3|745333.7|744333.7|745348.5|744348.5|745331.1|744331.1|26
1641982020000|2022-01-12 10:07:00|745335.1|744335.1|745320.4|744320.4|745354.1|744354.1|745318.9|744318.9|29
1641982030000|2022-01-12 10:07:10|745337.4|744337.4|745393.6|744393.6|745398|744398|745337.4|744337.4|24
1641982040000|2022-01-12 10:07:20|745390.8|744390.8|745398.3|744398.3|745398.5|744398.5|745379.2|744379.2|28
1641982050000|2022-01-12 10:07:30|745399.3|744399.3|745432.8|744432.8|745452.3|744452.3|745399.3|744399.3|23
1641982060000|2022-01-12 10:07:40|745430.7|744430.7|745441.8|744441.8|745448.8|744448.8|745429.1|744429.1|23
1641982070000|2022-01-12 10:07:50|745441.7|744441.7|745437.9|744437.9|745458|744458|745423.8|744423.8|26
1641982080000|2022-01-12 10:08:00|745439.9|744439.9|745476.7|744476.7|745476.7|744476.7|745439|744439|32
1641982090000|2022-01-12 10:08:10|745474.2|744474.2|745456.1|744456.1|745478|744478|745441.1|744441.1|26
1641982100000|2022-01-12 10:08:20|745460.2|744460.2|745413.3|744413.3|745468.4|744468.4|745408.5|744408.5|32
1641982110000|2022-01-12 10:08:30|745414.4|744414.4|745381|744381|745416.3|744416.3|745381|744381|32
1641982120000|2022-01-12 10:08:40|745382.4|744382.4|745360.3|744360.3|745382.6|744382.6|745360.3|744360.3|28
1641982130000|2022-01-12 10:08:50|745361.7|744361.7|745322.1|744322.1|745368|744368|745317|744317|33
1641982140000|2022-01-12 10:09:00|745322.8|744322.8|745324|744324|745327.2|744327.2|745320.9|744320.9|24
1641982150000|2022-01-12 10:09:10|745323.3|744323.3|745268.8|744268.8|745325.3|744325.3|745258.7|744258.7|26
1641982160000|2022-01-12 10:09:20|745265.6|744265.6|745266.5|744266.5|745272.6|744272.6|745263.4|744263.4|22
1641982170000|2022-01-12 10:09:30|745290.6|744290.6|745264.1|744264.1|745294.4|744294.4|745256.4|744256.4|32
1641982180000|2022-01-12 10:09:40|745260.8|744260.8|745163.2|744163.2|745278.9|744278.9|745163.2|744163.2|37
1641982190000|2022-01-12 10:09:50|745169.5|744169.5|745236.8|744236.8|745244|744244|745169.5|744169.5|35
1641982200000|2022-01-12 10:10:00|745235.2|744235.2|745238|744238|745277.1|744277.1|745230|744230|36
1641982210000|2022-01-12 10:10:10|745233.7|744233.7|745214.6|744214.6|745239.8|744239.8|745204.2|744204.2|25
1641982220000|2022-01-12 10:10:20|745211.8|744211.8|745196.5|744196.5|745214.8|744214.8|745171|744171|36
1641982230000|2022-01-12 10:10:30|745200.5|744200.5|745234.3|744234.3|745234.3|744234.3|745190.9|744190.9|26
1641982240000|2022-01-12 10:10:40|745241|744241|745309.2|744309.2|745309.2|744309.2|745218.5|744218.5|37
1641982250000|2022-01-12 10:10:50|745301.3|744301.3|745341.7|744341.7|745371.9|744371.9|745292|744292|29
1641982260000|2022-01-12 10:11:00|745348.5|744348.5|745418.8|744418.8|745418.8|744418.8|745347.4|744347.4|35
1641982270000|2022-01-12 10:11:10|745423.5|744423.5|745487.7|744487.7|745504.5|744504.5|745415.1|744415.1|32
1641982280000|2022-01-12 10:11:20|745487.6|744487.6|745476|744476|745499.6|744499.6|745458.9|744458.9|34
1641982290000|2022-01-12 10:11:30|745476.8|744476.8|745423.6|744423.6|745494.6|744494.6|745423.6|744423.6|34
1641982300000|2022-01-12 10:11:40|745425.7|744425.7|745343.9|744343.9|745425.7|744425.7|745342.6|744342.6|31
1641982310000|2022-01-12 10:11:50|745345.7|744345.7|745525|744525|745527.6|744527.6|745345.2|744345.2|29
1641982320000|2022-01-12 10:12:00|745545.8|744545.8|745616.4|744616.4|745633.4|744633.4|745538.6|744538.6|35
1641982330000|2022-01-12 10:12:10|745618.2|744618.2|745602.8|744602.8|745618.2|744618.2|745575.7|744575.7|32
1641982340000|2022-01-12 10:12:20|745605.8|744605.8|745604|744604|745624.4|744624.4|745599|744599|32
1641982350000|2022-01-12 10:12:30|745605.9|744605.9|745591|744591|745618.3|744618.3|745589.8|744589.8|35
1641982360000|2022-01-12 10:12:40|745592.4|744592.4|745581.9|744581.9|745601.6|744601.6|745570.2|744570.2|29
1641982370000|2022-01-12 10:12:50|745588.2|744588.2|745589.1|744589.1|745596.1|744596.1|745545.6|744545.6|30
1641982380000|2022-01-12 10:13:00|745588.4|744588.4|745615.3|744615.3|745635.2|744635.2|745587|744587|31
1641982390000|2022-01-12 10:13:10|745618.1|744618.1|745621.5|744621.5|745625.6|744625.6|745608.8|744608.8|31
1641982400000|2022-01-12 10:13:20|745619.9|744619.9|745592.6|744592.6|745640.2|744640.2|745592.6|744592.6|32
1641982410000|2022-01-12 10:13:30|745615|744615|745652.6|744652.6|745660.4|744660.4|745595.2|744595.2|33
1641982420000|2022-01-12 10:13:40|745639.6|744639.6|745644.9|744644.9|745668.8|744668.8|745632.3|744632.3|31
1641982430000|2022-01-12 10:13:50|745637.5|744637.5|745677.3|744677.3|745685|744685|745637.5|744637.5|30
1641982440000|2022-01-12 10:14:00|745675.5|744675.5|745805|744805|745836.7|744836.7|745673.9|744673.9|37
1641982450000|2022-01-12 10:14:10|745802.4|744802.4|745842.8|744842.8|745853.8|744853.8|745773.3|744773.3|34
1641982460000|2022-01-12 10:14:20|745834.6|744834.6|745827.5|744827.5|745843.7|744843.7|745807.5|744807.5|35
1641982470000|2022-01-12 10:14:30|745829.6|744829.6|745832.2|744832.2|745843.5|744843.5|745824.2|744824.2|32
1641982480000|2022-01-12 10:14:40|745846.1|744846.1|745818|744818|745846.1|744846.1|745817.7|744817.7|29
1641982490000|2022-01-12 10:14:50|745818.1|744818.1|745786.1|744786.1|745825.9|744825.9|745770.2|744770.2|31
1641982500000|2022-01-12 10:15:00|745779.6|744779.6|745720.4|744720.4|745779.6|744779.6|745720.4|744720.4|37
1641982510000|2022-01-12 10:15:10|745710|744710|745707.6|744707.6|745731.4|744731.4|745680.8|744680.8|30
1641982520000|2022-01-12 10:15:20|745691.9|744691.9|745689.9|744689.9|745708.2|744708.2|745680.6|744680.6|34
1641982530000|2022-01-12 10:15:30|745694.9|744694.9|745754.8|744754.8|745781.9|744781.9|745694.9|744694.9|33
1641982540000|2022-01-12 10:15:40|745752.6|744752.6|745729.3|744729.3|745780.6|744780.6|745724.8|744724.8|39
1641982550000|2022-01-12 10:15:50|745728.1|744728.1|745765.8|744765.8|745800|744800|745723|744723|28
1641982560000|2022-01-12 10:16:00|745765.9|744765.9|745847.4|744847.4|745859.7|744859.7|745764.5|744764.5|38
1641982570000|2022-01-12 10:16:10|745832.8|744832.8|745876.4|744876.4|745877.7|744877.7|745782.4|744782.4|38
1641982580000|2022-01-12 10:16:20|745872.9|744872.9|745888.9|744888.9|745906.7|744906.7|745858.4|744858.4|32
1641982590000|2022-01-12 10:16:30|745891.6|744891.6|745917.3|744917.3|745917.3|744917.3|745887.8|744887.8|33
1641982600000|2022-01-12 10:16:40|745929.4|744929.4|745989.1|744989.1|745990.1|744990.1|745909.2|744909.2|29
1641982610000|2022-01-12 10:16:50|745996.8|744996.8|745985.5|744985.5|745996.8|744996.8|745975.8|744975.8|24
1641982620000|2022-01-12 10:17:00|745979.9|744979.9|746008.5|745008.5|746064.5|745064.5|745979.9|744979.9|29
1641982630000|2022-01-12 10:17:10|745996.7|744996.7|746127.5|745127.5|746127.5|745127.5|745995.6|744995.6|37
1641982640000|2022-01-12 10:17:20|746132|745132|746146.9|745146.9|746176.7|745176.7|746132|745132|35
1641982650000|2022-01-12 10:17:30|746147.6|745147.6|746214.9|745214.9|746214.9|745214.9|746130.4|745130.4|35
1641982660000|2022-01-12 10:17:40|746228.3|745228.3|746229|745229|746234.2|745234.2|746197.9|745197.9|33
1641982670000|2022-01-12 10:17:50|746222.8|745222.8|746258.6|745258.6|746277.5|745277.5|746221.9|745221.9|37
1641982680000|2022-01-12 10:18:00|746255.4|745255.4|746276.9|745276.9|746276.9|745276.9|746222.9|745222.9|36
1641982690000|2022-01-12 10:18:10|746296.5|745296.5|746279.7|745279.7|746296.5|745296.5|746273.5|745273.5|22
1641982700000|2022-01-12 10:18:20|746276.3|745276.3|746156.4|745156.4|746276.7|745276.7|746156.4|745156.4|24
1641982710000|2022-01-12 10:18:30|746155.2|745155.2|746134.5|745134.5|746156.6|745156.6|746130.9|745130.9|28
1641982720000|2022-01-12 10:18:40|746135.1|745135.1|746229.9|745229.9|746229.9|745229.9|746113|745113|32
1641982730000|2022-01-12 10:18:50|746227.1|745227.1|746226.8|745226.8|746235.4|745235.4|746220.4|745220.4|32
1641982740000|2022-01-12 10:19:00|746232|745232|746289.7|745289.7|746293|745293|746216.4|745216.4|34
1641982750000|2022-01-12 10:19:10|746289.5|745289.5|746279.3|745279.3|746291.9|745291.9|746249.6|745249.6|35
1641982760000|2022-01-12 10:19:20|746275.1|745275.1|746344.5|745344.5|746345.3|745345.3|746243.2|745243.2|38
1641982770000|2022-01-12 10:19:30|746340.7|745340.7|746374.7|745374.7|746387|745387|746340.7|745340.7|28
1641982780000|2022-01-12 10:19:40|746372.2|745372.2|746348.8|745348.8|746387.4|745387.4|746343|745343|29
1641982790000|2022-01-12 10:19:50|746348.6|745348.6|746355.4|745355.4|746365.7|745365.7|746298.1|745298.1|31
1641982800000|2022-01-12 10:20:00|746355.8|745355.8|746379.9|745379.9|746382.2|745382.2|746337.6|745337.6|34
1641982810000|2022-01-12 10:20:10|746380|745380|746374|745374|746430.5|745430.5|746369.2|745369.2|26
1641982820000|2022-01-12 10:20:20|746379.6|745379.6|746283.5|745283.5|746379.6|745379.6|746283.5|745283.5|31
1641982830000|2022-01-12 10:20:30|746291.9|745291.9|746265.2|745265.2|746309.7|745309.7|746265.2|745265.2|30
1641982840000|2022-01-12 10:20:40|746268.5|745268.5|746222.9|745222.9|746337.6|745337.6|746222.9|745222.9|38
1641982850000|2022-01-12 10:20:50|746208.4|745208.4|746130.5|745130.5|746250|745250|746130.5|745130.5|34
1641982860000|2022-01-12 10:21:00|746099.7|745099.7|746036.2|745036.2|746136.1|745136.1|746026|745026|39
1641982870000|2022-01-12 10:21:10|746036.5|745036.5|745977.2|744977.2|746074.3|745074.3|745968.3|744968.3|36
1641982880000|2022-01-12 10:21:20|745977.1|744977.1|745973.7|744973.7|745981.2|744981.2|745968.8|744968.8|29
1641982890000|2022-01-12 10:21:30|745970.9|744970.9|745957.4|744957.4|745990.7|744990.7|745885.5|744885.5|36
1641982900000|2022-01-12 10:21:40|745956|744956|745960.9|744960.9|746014.9|745014.9|745954.4|744954.4|33
1641982910000|2022-01-12 10:21:50|745956.3|744956.3|745887.6|744887.6|745986.9|744986.9|745882.1|744882.1|39
1641982920000|2022-01-12 10:22:00|745869.1|744869.1|745881.4|744881.4|745895.8|744895.8|745863.3|744863.3|39
1641982930000|2022-01-12 10:22:10|745873.4|744873.4|745862.6|744862.6|746405|744899.7|745861.4|744379.3|33
1641982940000|2022-01-12 10:22:20|745859.2|744859.2|745775|744775|745859.2|744859.2|745775|744775|32
1641982950000|2022-01-12 10:22:30|745779.2|744779.2|745675.8|744675.8|745780.4|744780.4|745675.8|744675.8|37
1641982960000|2022-01-12 10:22:40|745669.6|744669.6|745695.8|744695.8|745718.2|744718.2|745669.6|744669.6|37
1641982970000|2022-01-12 10:22:50|745701.2|744701.2|745753.9|744753.9|745791.4|744791.4|745689.7|744689.7|36
1641982980000|2022-01-12 10:23:00|745752.3|744752.3|745790.3|744790.3|745806.7|744806.7|745752.3|744752.3|36
1641982990000|2022-01-12 10:23:10|745790.4|744790.4|745762.6|744762.6|745806.4|744806.4|745756.2|744756.2|35
1641983000000|2022-01-12 10:23:20|745729.2|744729.2|745788|744788|745789.5|744789.5|745729.2|744729.2|34
1641983010000|2022-01-12 10:23:30|745788.3|744788.3|745771.8|744771.8|745800.2|744800.2|745761.7|744761.7|35
1641983020000|2022-01-12 10:23:40|745773.2|744773.2|745766.4|744766.4|745791.9|744791.9|745762|744762|28
1641983030000|2022-01-12 10:23:50|745769|744769|745762.7|744762.7|745785.3|744785.3|745754.4|744754.4|32
1641983040000|2022-01-12 10:24:00|745770.6|744770.6|745866.6|744866.6|745866.6|744866.6|745766.4|744766.4|30
1641983050000|2022-01-12 10:24:10|745867|744867|745892.2|744892.2|745893.7|744893.7|745863.6|744863.6|26
1641983060000|2022-01-12 10:24:20|745895.1|744895.1|745891.1|744891.1|745895.1|744895.1|745852.9|744852.9|27
1641983070000|2022-01-12 10:24:30|745892.6|744892.6|745878.7|744878.7|745894.8|744894.8|745867.4|744867.4|30
1641983080000|2022-01-12 10:24:40|745867|744867|745831.1|744831.1|745870.1|744870.1|745829.9|744829.9|27
1641983090000|2022-01-12 10:24:50|745834.8|744834.8|745856|744856|745890|744890|745827.6|744827.6|33
1641983100000|2022-01-12 10:25:00|745862.8|744862.8|745964.2|744964.2|745979.7|744979.7|745862.8|744862.8|35
1641983110000|2022-01-12 10:25:10|745960.5|744960.5|746012|745012|746014.6|745014.6|745960.5|744960.5|30
1641983120000|2022-01-12 10:25:20|746017.7|745017.7|746043.7|745043.7|746052.9|745052.9|746017.7|745017.7|32
1641983130000|2022-01-12 10:25:30|746044.4|745044.4|746012.8|745012.8|746044.4|745044.4|746012.8|745012.8|34
1641983140000|2022-01-12 10:25:40|746018.7|745018.7|745936.3|744936.3|746021.1|745021.1|745934.1|744934.1|31
1641983150000|2022-01-12 10:25:50|745930.5|744930.5|745913|744913|745947.1|744947.1|745879.9|744879.9|33
1641983160000|2022-01-12 10:26:00|745911.9|744911.9|745971.4|744971.4|745981.8|744981.8|745911.9|744911.9|39
1641983170000|2022-01-12 10:26:10|745970.6|744970.6|745976.9|744976.9|746002.8|745002.8|745960.4|744960.4|36
1641983180000|2022-01-12 10:26:20|746008|745008|745967.9|744967.9|746011.2|745011.2|745918.7|744918.7|35
1641983190000|2022-01-12 10:26:30|745973.7|744973.7|745942.4|744942.4|745973.7|744973.7|745925.9|744925.9|34
1641983200000|2022-01-12 10:26:40|745928.7|744928.7|745890.2|744890.2|745943.8|744943.8|745884.7|744884.7|35
1641983210000|2022-01-12 10:26:50|745891.3|744891.3|745874.1|744874.1|745910.3|744910.3|745874.1|744874.1|37
1641983220000|2022-01-12 10:27:00|745878.7|744878.7|745874.6|744874.6|745908.3|744908.3|745872.4|744872.4|34
1641983230000|2022-01-12 10:27:10|745868.4|744868.4|745853.3|744853.3|745874.5|744874.5|745838.9|744838.9|32
1641983240000|2022-01-12 10:27:20|745848.4|744848.4|745854.8|744854.8|745854.8|744854.8|745835.8|744835.8|31
1641983250000|2022-01-12 10:27:30|745854.2|744854.2|745831.7|744831.7|745854.2|744854.2|745829.8|744829.8|29
1641983260000|2022-01-12 10:27:40|745829.5|744829.5|745820.8|744820.8|745831.2|744831.2|745819.2|744819.2|30
1641983270000|2022-01-12 10:27:50|745820.2|744820.2|745827.9|744827.9|745846.5|744846.5|745819.6|744819.6|22
1641983280000|2022-01-12 10:28:00|745826.6|744826.6|745833.1|744833.1|745833.1|744833.1|745795.4|744795.4|31
1641983290000|2022-01-12 10:28:10|745832.9|744832.9|745801.6|744801.6|745832.9|744832.9|745780.1|744780.1|35
1641983300000|2022-01-12 10:28:20|745803|744803|745823|744823|745845.4|744845.4|745792|744792|36
1641983310000|2022-01-12 10:28:30|745827|744827|745786.6|744786.6|745827|744827|745779.8|744779.8|26
1641983320000|2022-01-12 10:28:40|745788.2|744788.2|745785.1|744785.1|745789.9|744789.9|745760.2|744760.2|31
1641983330000|2022-01-12 10:28:50|745783.6|744783.6|745789.4|744789.4|745790.6|744790.6|745778.4|744778.4|23
1641983340000|2022-01-12 10:29:00|745790.8|744790.8|745788.5|744788.5|745791.8|744791.8|745777.4|744777.4|20
1641983350000|2022-01-12 10:29:10|745788|744788|745820.5|744820.5|745836.2|744836.2|745766|744766|30
1641983360000|2022-01-12 10:29:20|745833.9|744833.9|745800.2|744800.2|745848.4|744848.4|745792.1|744792.1|34
1641983370000|2022-01-12 10:29:30|745797.9|744797.9|745822.8|744822.8|745824.9|744824.9|745796.6|744796.6|27
1641983380000|2022-01-12 10:29:40|745815.1|744815.1|745773.7|744773.7|745817.2|744817.2|745771.5|744771.5|26
1641983390000|2022-01-12 10:29:50|745773.9|744773.9|745934.7|744934.7|745938|744938|745773.9|744773.9|35
1641983400000|2022-01-12 10:30:00|745936.5|744936.5|745925.1|744925.1|745945.7|744945.7|745916.7|744916.7|33
1641983410000|2022-01-12 10:30:10|745922.8|744922.8|745942.1|744942.1|745965.8|744965.8|745922.8|744922.8|33
1641983420000|2022-01-12 10:30:20|745943.7|744943.7|745911.8|744911.8|745943.7|744943.7|745911.8|744911.8|27
1641983430000|2022-01-12 10:30:30|745911.3|744911.3|745844.2|744844.2|745911.3|744911.3|745833|744833|27
1641983440000|2022-01-12 10:30:40|745843.2|744843.2|745823|744823|745861.4|744861.4|745823|744823|23
1641983450000|2022-01-12 10:30:50|745823.1|744823.1|745775.7|744775.7|745826.1|744826.1|745771.9|744771.9|27
1641983460000|2022-01-12 10:31:00|745767|744767|745815.1|744815.1|745815.1|744815.1|745765.3|744765.3|30
1641983470000|2022-01-12 10:31:10|745857.9|744857.9|745882.3|744882.3|745884.9|744884.9|745830.5|744830.5|34
1641983480000|2022-01-12 10:31:20|745875.4|744875.4|745875.4|744875.4|745879.6|744879.6|745870|744870|26
1641983490000|2022-01-12 10:31:30|745876.7|744876.7|745874.4|744874.4|745883.3|744883.3|745874.4|744874.4|25
1641983500000|2022-01-12 10:31:40|745875.2|744875.2|745817.3|744817.3|745881.1|744881.1|745817.3|744817.3|34
1641983510000|2022-01-12 10:31:50|745819.5|744819.5|745954.2|744954.2|745977.5|744977.5|745814.5|744814.5|32
1641983520000|2022-01-12 10:32:00|745954.7|744954.7|745958|744958|745969.1|744969.1|745946.7|744946.7|23
1641983530000|2022-01-12 10:32:10|745957|744957|745958.6|744958.6|745968.6|744968.6|745956.6|744956.6|23
1641983540000|2022-01-12 10:32:20|745957|744957|745955|744955|745959.6|744959.6|745953.4|744953.4|18
1641983550000|2022-01-12 10:32:30|745953|744953|745949.6|744949.6|745959.3|744959.3|745949.6|744949.6|15
1641983560000|2022-01-12 10:32:40|745950|744950|745872.2|744872.2|745950.4|744950.4|745867.8|744867.8|17
1641983570000|2022-01-12 10:32:50|745884.2|744884.2|745918.3|744918.3|745925.6|744925.6|745884.2|744884.2|25
1641983580000|2022-01-12 10:33:00|745917.3|744917.3|745877|744877|745923.1|744923.1|745871.9|744871.9|33
1641983590000|2022-01-12 10:33:10|745878.2|744878.2|745878.4|744878.4|745881|744881|745875.7|744875.7|31
1641983600000|2022-01-12 10:33:20|745878.3|744878.3|745912.2|744912.2|745914.4|744914.4|745875.7|744875.7|30
1641983610000|2022-01-12 10:33:30|745894.5|744894.5|745885.8|744885.8|745916.5|744916.5|745885.8|744885.8|20
1641983620000|2022-01-12 10:33:40|745886.4|744886.4|745893|744893|745903.6|744903.6|745882.3|744882.3|23
1641983630000|2022-01-12 10:33:50|745891.5|744891.5|745792.2|744792.2|745897|744897|745780.9|744780.9|32
1641983640000|2022-01-12 10:34:00|745787.7|744787.7|745726.4|744726.4|745796.8|744796.8|745726.4|744726.4|34
1641983650000|2022-01-12 10:34:10|745728.6|744728.6|745727.2|744727.2|745739.6|744739.6|745724.4|744724.4|20
1641983660000|2022-01-12 10:34:20|745724.8|744724.8|745797|744797|745811.3|744811.3|745723.7|744723.7|24
1641983670000|2022-01-12 10:34:30|745797.1|744797.1|745807.5|744807.5|745818.9|744818.9|745795.5|744795.5|33
1641983680000|2022-01-12 10:34:40|745806|744806|745894.8|744894.8|745902.3|744902.3|745806|744806|31
1641983690000|2022-01-12 10:34:50|745899.5|744899.5|745893.4|744893.4|745899.5|744899.5|745878.6|744878.6|30
1641983700000|2022-01-12 10:35:00|745880.8|744880.8|745904.4|744904.4|745917.8|744917.8|745873.9|744873.9|33
1641983710000|2022-01-12 10:35:10|745905|744905|745877.2|744877.2|745905|744905|745858.4|744858.4|32
1641983720000|2022-01-12 10:35:20|745871.6|744871.6|745767.7|744767.7|745874.1|744874.1|745767.7|744767.7|28
1641983730000|2022-01-12 10:35:30|745767.3|744767.3|745751.7|744751.7|745767.3|744767.3|745742.2|744742.2|35
1641983740000|2022-01-12 10:35:40|745752.3|744752.3|745780|744780|745785.4|744785.4|745744.6|744744.6|34
1641983750000|2022-01-12 10:35:50|745779.7|744779.7|745763.8|744763.8|745796.4|744796.4|745751.9|744751.9|34
1641983760000|2022-01-12 10:36:00|745766.1|744766.1|745781.8|744781.8|745803.4|744803.4|745763.9|744763.9|34
1641983770000|2022-01-12 10:36:10|745775|744775|745790.4|744790.4|745802.6|744802.6|745773.6|744773.6|39
1641983780000|2022-01-12 10:36:20|745827.9|744827.9|745796.8|744796.8|745881.1|744881.1|745791.2|744791.2|35
1641983790000|2022-01-12 10:36:30|745793.4|744793.4|745914.5|744914.5|745938.2|744938.2|745785.1|744785.1|27
1641983800000|2022-01-12 10:36:40|745906.7|744906.7|745930.7|744930.7|745958.6|744958.6|745906.7|744906.7|26
1641983810000|2022-01-12 10:36:50|745934.5|744934.5|745942.2|744942.2|745957.4|744957.4|745932.4|744932.4|28
1641983820000|2022-01-12 10:37:00|745941|744941|745940.4|744940.4|745959.3|744959.3|745940.4|744940.4|24
1641983830000|2022-01-12 10:37:10|745942.8|744942.8|745939.7|744939.7|745942.9|744942.9|745935|744935|22
1641983840000|2022-01-12 10:37:20|745941.3|744941.3|745935.8|744935.8|745941.7|744941.7|745935.6|744935.6|24
1641983850000|2022-01-12 10:37:30|745931.1|744931.1|745931.9|744931.9|745942.9|744942.9|745930.9|744930.9|26
1641983860000|2022-01-12 10:37:40|745933.5|744933.5|745965.9|744965.9|745972.5|744972.5|745931.8|744931.8|26
1641983870000|2022-01-12 10:37:50|745963.2|744963.2|745974.9|744974.9|745989.3|744989.3|745963.2|744963.2|31
1641983880000|2022-01-12 10:38:00|745974.8|744974.8|746028|745028|746032.3|745032.3|745972|744972|22
1641983890000|2022-01-12 10:38:10|746016|745016|746011.4|745011.4|746038.8|745038.8|746008.2|745008.2|34
1641983900000|2022-01-12 10:38:20|746015.4|745015.4|746247.5|745247.5|746284.7|745284.7|746015.4|745015.4|35
1641983910000|2022-01-12 10:38:30|746244.7|745244.7|746261.5|745261.5|746306.9|745306.9|746244.7|745244.7|37
1641983920000|2022-01-12 10:38:40|746255.1|745255.1|746189.4|745189.4|746268.3|745268.3|746186.6|745186.6|33
1641983930000|2022-01-12 10:38:50|746186.1|745186.1|746267.4|745267.4|746267.4|745267.4|746182.7|745182.7|34
1641983940000|2022-01-12 10:39:00|746273|745273|746265.5|745265.5|746297.6|745297.6|746257|745257|34
1641983950000|2022-01-12 10:39:10|746262.7|745262.7|746268|745268|746270.2|745270.2|746249.4|745249.4|32
1641983960000|2022-01-12 10:39:20|746245.2|745245.2|746242.2|745242.2|746259.3|745259.3|746229.8|745229.8|25
1641983970000|2022-01-12 10:39:30|746241.8|745241.8|746237.8|745237.8|746254|745254|746211.5|745211.5|36
1641983980000|2022-01-12 10:39:40|746240.2|745240.2|746280.8|745280.8|746320.8|745320.8|746235.4|745235.4|35
1641983990000|2022-01-12 10:39:50|746278.9|745278.9|746318.9|745318.9|746337.8|745337.8|746267|745267|29
1641984000000|2022-01-12 10:40:00|746318.5|745318.5|746327.9|745327.9|746333.1|745333.1|746301.8|745301.8|31
1641984010000|2022-01-12 10:40:10|746333.2|745333.2|746180.7|745180.7|746337.5|745337.5|746175.7|745175.7|31
1641984020000|2022-01-12 10:40:20|746179.6|745179.6|746127.3|745127.3|746179.7|745179.7|746119.9|745119.9|34
1641984030000|2022-01-12 10:40:30|746126.9|745126.9|746206.2|745206.2|746218.5|745218.5|746126.9|745126.9|32
1641984040000|2022-01-12 10:40:40|746182.3|745182.3|746085.8|745085.8|746205.3|745205.3|746074.9|745074.9|35
1641984050000|2022-01-12 10:40:50|746078.5|745078.5|746082.4|745082.4|746103.6|745103.6|746061.2|745061.2|25
1641984060000|2022-01-12 10:41:00|746068.8|745068.8|746027.8|745027.8|746101.8|745101.8|746027.8|745027.8|34
1641984070000|2022-01-12 10:41:10|746025.7|745025.7|746026.8|745026.8|746069.2|745069.2|746024.5|745024.5|32
1641984080000|2022-01-12 10:41:20|746031.6|745031.6|746117.1|745117.1|746118.5|745118.5|746026|745026|28
1641984090000|2022-01-12 10:41:30|746115.8|745115.8|746204.8|745204.8|746224.5|745224.5|746115.8|745115.8|31
1641984100000|2022-01-12 10:41:40|746201.7|745201.7|746208.3|745208.3|746209.8|745209.8|746170.4|745170.4|32
1641984110000|2022-01-12 10:41:50|746201.5|745201.5|746205.2|745205.2|746212|745212|746192.8|745192.8|32
1641984120000|2022-01-12 10:42:00|746206.4|745206.4|746233.2|745233.2|746245.7|745245.7|746194.6|745194.6|35
1641984130000|2022-01-12 10:42:10|746230.2|745230.2|746201.7|745201.7|746239.6|745239.6|746195.5|745195.5|40
1641984140000|2022-01-12 10:42:20|746201.8|745201.8|746411.4|745411.4|746411.4|745411.4|746201.8|745201.8|37
1641984150000|2022-01-12 10:42:30|746406.7|745406.7|746498|745498|746501.1|745501.1|746406.7|745406.7|39
1641984160000|2022-01-12 10:42:40|746496.3|745496.3|746467.3|745467.3|746558.5|745558.5|746458.1|745458.1|33
1641984170000|2022-01-12 10:42:50|746464.9|745464.9|746486.8|745486.8|746491.9|745491.9|746352.8|745352.8|37
1641984180000|2022-01-12 10:43:00|746475.5|745475.5|746397.5|745397.5|746478.9|745478.9|746386|745386|33
1641984190000|2022-01-12 10:43:10|746390|745390|746349.1|745349.1|746390|745390|746313.7|745313.7|27
1641984200000|2022-01-12 10:43:20|746336.6|745336.6|746386.1|745386.1|746450.8|745450.8|746336.6|745336.6|34
1641984210000|2022-01-12 10:43:30|746392.4|745392.4|746268.2|745268.2|746398.8|745398.8|746268.2|745268.2|31
1641984220000|2022-01-12 10:43:40|746273.4|745273.4|746353.6|745353.6|746355.3|745355.3|746259.3|745259.3|27
1641984230000|2022-01-12 10:43:50|746383.5|745383.5|746410.4|745410.4|746437|745437|746369.2|745369.2|28
1641984240000|2022-01-12 10:44:00|746412|745412|746411.8|745411.8|746422.3|745422.3|746403.8|745403.8|31
1641984250000|2022-01-12 10:44:10|746410.8|745410.8|746380.8|745380.8|746462.2|745462.2|746297.4|745297.4|32
1641984260000|2022-01-12 10:44:20|746373.6|745373.6|746424.7|745424.7|746434.1|745434.1|746373.6|745373.6|33
1641984270000|2022-01-12 10:44:30|746422.4|745422.4|746429.2|745429.2|746439.3|745439.3|746421.6|745421.6|21
1641984280000|2022-01-12 10:44:40|746429.5|745429.5|746256.8|745256.8|746429.5|745429.5|746250.6|745250.6|24
1641984290000|2022-01-12 10:44:50|746269.9|745269.9|746292|745292|746392.9|745392.9|746269.9|745269.9|35
1641984300000|2022-01-12 10:45:00|746289.8|745289.8|746336|745336|746423.4|745423.4|746282|745282|39
1641984310000|2022-01-12 10:45:10|746338.8|745338.8|746319.4|745319.4|746377.6|745377.6|746279.6|745279.6|40
1641984320000|2022-01-12 10:45:20|746321.7|745321.7|746258|745258|746321.7|745321.7|746258|745258|27
1641984330000|2022-01-12 10:45:30|746260.6|745260.6|746278.8|745278.8|746278.8|745278.8|746249.7|745249.7|30
1641984340000|2022-01-12 10:45:40|746278.4|745278.4|746266.6|745266.6|746279|745279|746260|745260|22
1641984350000|2022-01-12 10:45:50|746267.4|745267.4|746251.3|745251.3|746268.2|745268.2|746251.3|745251.3|28
1641984360000|2022-01-12 10:46:00|746251.4|745251.4|746247.1|745247.1|746251.9|745251.9|746242|745242|24
1641984370000|2022-01-12 10:46:10|746246.3|745246.3|746208.1|745208.1|746247.6|745247.6|746208.1|745208.1|27
1641984380000|2022-01-12 10:46:20|746207.8|745207.8|746160.7|745160.7|746208.7|745208.7|746154.3|745154.3|27
1641984390000|2022-01-12 10:46:30|746145.5|745145.5|746167.1|745167.1|746168.9|745168.9|746133.5|745133.5|32
1641984400000|2022-01-12 10:46:40|746168.1|745168.1|746195.2|745195.2|746214|745214|746162.1|745162.1|32
1641984410000|2022-01-12 10:46:50|746196.3|745196.3|746174.7|745174.7|746197.4|745197.4|746154.2|745154.2|28
1641984420000|2022-01-12 10:47:00|746177.9|745177.9|746148.7|745148.7|746187.2|745187.2|746146.9|745146.9|23
1641984430000|2022-01-12 10:47:10|746147.7|745147.7|746160.2|745160.2|746160.2|745160.2|746145.7|745145.7|21
1641984440000|2022-01-12 10:47:20|746161.5|745161.5|746150.5|745150.5|746161.5|745161.5|746145.5|745145.5|24
1641984450000|2022-01-12 10:47:30|746151.3|745151.3|746061.3|745061.3|746151.3|745151.3|746058.4|745058.4|24
1641984460000|2022-01-12 10:47:40|746059.9|745059.9|746069.9|745069.9|746073|745073|746057.8|745057.8|24
1641984470000|2022-01-12 10:47:50|746066.8|745066.8|746048.1|745048.1|746077.1|745077.1|746039.6|745039.6|27
1641984480000|2022-01-12 10:48:00|746046.3|745046.3|746028.5|745028.5|746049|745049|746027.3|745027.3|18
1641984490000|2022-01-12 10:48:10|746024.7|745024.7|746018.2|745018.2|746054.3|745054.3|746016.9|745016.9|32
1641984500000|2022-01-12 10:48:20|746021.1|745021.1|746042.4|745042.4|746056.2|745056.2|746014.4|745014.4|35
1641984510000|2022-01-12 10:48:30|746039|745039|746022.6|745022.6|746041.8|745041.8|746003.7|745003.7|29
1641984520000|2022-01-12 10:48:40|746022.7|745022.7|746031.9|745031.9|746034.9|745034.9|745984.9|744984.9|28
1641984530000|2022-01-12 10:48:50|746028.6|745028.6|746073.4|745073.4|746087.5|745087.5|745998.9|744998.9|29
1641984540000|2022-01-12 10:49:00|746068.7|745068.7|746210.3|745210.3|746233.5|745233.5|746068.7|745068.7|35
1641984550000|2022-01-12 10:49:10|746210.9|745210.9|746129.3|745129.3|746210.9|745210.9|746103|745103|30
1641984560000|2022-01-12 10:49:20|746125.1|745125.1|746121.9|745121.9|746134.4|745134.4|746113.7|745113.7|25
1641984570000|2022-01-12 10:49:30|746120|745120|746121.2|745121.2|746130|745130|746111.5|745111.5|29
1641984580000|2022-01-12 10:49:40|746120.2|745120.2|746032.5|745032.5|746123.5|745123.5|746031.4|745031.4|33
1641984590000|2022-01-12 10:49:50|746026.6|745026.6|746026.3|745026.3|746045|745045|746015.3|745015.3|31
1641984600000|2022-01-12 10:50:00|746029.9|745029.9|746010.9|745010.9|746029.9|745029.9|745985.2|744985.2|31
1641984610000|2022-01-12 10:50:10|746011.9|745011.9|745991.2|744991.2|746011.9|745011.9|745989.2|744989.2|25
1641984620000|2022-01-12 10:50:20|745991.3|744991.3|745995.8|744995.8|746007.1|745007.1|745987.8|744987.8|17
1641984630000|2022-01-12 10:50:30|745995.5|744995.5|745999.3|744999.3|746001.3|745001.3|745992.6|744992.6|18
1641984640000|2022-01-12 10:50:40|745978|744978|745930.2|744930.2|745978|744978|745928.4|744928.4|18
1641984650000|2022-01-12 10:50:50|745938.4|744938.4|745906.3|744906.3|745941.5|744941.5|745905.8|744905.8|21
1641984660000|2022-01-12 10:51:00|745909|744909|745909.6|744909.6|745917.2|744917.2|745880.9|744880.9|27
1641984670000|2022-01-12 10:51:10|745909.7|744909.7|745987.9|744987.9|746023.9|745023.9|745906.5|744906.5|32
1641984680000|2022-01-12 10:51:20|746015.5|745015.5|746033.9|745033.9|746036.6|745036.6|746004.6|745004.6|28
1641984690000|2022-01-12 10:51:30|746035.1|745035.1|745999.9|744999.9|746035.1|745035.1|745993.2|744993.2|26
1641984700000|2022-01-12 10:51:40|745999.5|744999.5|746001.8|745001.8|746020.5|745020.5|745948.5|744948.5|34
1641984710000|2022-01-12 10:51:50|746000.6|745000.6|746014.9|745014.9|746016.9|745016.9|745994.2|744994.2|29
1641984720000|2022-01-12 10:52:00|746011|745011|745990.1|744990.1|746031|745031|745989.4|744989.4|33
1641984730000|2022-01-12 10:52:10|745992.3|744992.3|745978.2|744978.2|745992.3|744992.3|745969.7|744969.7|24
1641984740000|2022-01-12 10:52:20|745978.7|744978.7|745978.5|744978.5|745996.7|744996.7|745975.6|744975.6|28
1641984750000|2022-01-12 10:52:30|745983.6|744983.6|745899|744899|745983.6|744983.6|745891.9|744891.9|30
1641984760000|2022-01-12 10:52:40|745899.1|744899.1|745897.3|744897.3|745899.4|744899.4|745890.9|744890.9|21
1641984770000|2022-01-12 10:52:50|745896.1|744896.1|745834.3|744834.3|745896.1|744896.1|745833.1|744833.1|25
1641984780000|2022-01-12 10:53:00|745833.6|744833.6|745777.2|744777.2|745842.1|744842.1|745774.3|744774.3|33
1641984790000|2022-01-12 10:53:10|745777.8|744777.8|745811.2|744811.2|745830.9|744830.9|745763.7|744763.7|37
1641984800000|2022-01-12 10:53:20|745812.8|744812.8|745803|744803|745828.1|744828.1|745801.3|744801.3|33
1641984810000|2022-01-12 10:53:30|745797|744797|745777.4|744777.4|745828.4|744828.4|745768.4|744768.4|31
1641984820000|2022-01-12 10:53:40|745778.1|744778.1|745760.4|744760.4|745793.7|744793.7|745752.5|744752.5|21
1641984830000|2022-01-12 10:53:50|745756.1|744756.1|745782.1|744782.1|745797.1|744797.1|745749.9|744749.9|25
1641984840000|2022-01-12 10:54:00|745786.5|744786.5|745787.2|744787.2|745843|744843|745781.8|744781.8|33
1641984850000|2022-01-12 10:54:10|745786.4|744786.4|745818.4|744818.4|745838.9|744838.9|745781.6|744781.6|22
1641984860000|2022-01-12 10:54:20|745816.2|744816.2|745787.7|744787.7|745824.3|744824.3|745787.7|744787.7|24
1641984870000|2022-01-12 10:54:30|745788.7|744788.7|745782.5|744782.5|745797.1|744797.1|745772.9|744772.9|23
1641984880000|2022-01-12 10:54:40|745783.6|744783.6|745786.2|744786.2|745796.8|744796.8|745780.3|744780.3|27
1641984890000|2022-01-12 10:54:50|745786.3|744786.3|745760|744760|745786.3|744786.3|745749.9|744749.9|30
1641984900000|2022-01-12 10:55:00|745761|744761|745751.5|744751.5|745761|744761|745746.4|744746.4|34
1641984910000|2022-01-12 10:55:10|745742.1|744742.1|745646.4|744646.4|745742.1|744742.1|745645|744645|39
1641984920000|2022-01-12 10:55:20|745646|744646|745648.3|744648.3|745649.9|744649.9|745642.3|744642.3|22
1641984930000|2022-01-12 10:55:30|745646.9|744646.9|745644|744644|745683.8|744683.8|745609.3|744609.3|28
1641984940000|2022-01-12 10:55:40|745640.8|744640.8|745623.5|744623.5|745644.3|744644.3|745617|744617|22
1641984950000|2022-01-12 10:55:50|745621.2|744621.2|745727.3|744727.3|745727.3|744727.3|745621.2|744621.2|24
1641984960000|2022-01-12 10:56:00|745724.3|744724.3|745646.8|744646.8|745725.9|744725.9|745643.2|744643.2|30
1641984970000|2022-01-12 10:56:10|745637.8|744637.8|745657.3|744657.3|745687.1|744687.1|745637.8|744637.8|21
1641984980000|2022-01-12 10:56:20|745656.8|744656.8|745627.4|744627.4|745656.9|744656.9|745623.5|744623.5|15
1641984990000|2022-01-12 10:56:30|745646.3|744646.3|745633.9|744633.9|745646.3|744646.3|745630.7|744630.7|15
1641985000000|2022-01-12 10:56:40|745634.1|744634.1|745667.6|744667.6|745679.7|744679.7|745633|744633|23
1641985010000|2022-01-12 10:56:50|745670.2|744670.2|745651.2|744651.2|745676|744676|745649|744649|26
1641985020000|2022-01-12 10:57:00|745650.7|744650.7|745640.1|744640.1|745650.7|744650.7|745639.4|744639.4|19
1641985030000|2022-01-12 10:57:10|745640.6|744640.6|745679|744679|745679|744679|745625.1|744625.1|25
1641985040000|2022-01-12 10:57:20|745678|744678|745640.3|744640.3|745678|744678|745635.5|744635.5|25
1641985050000|2022-01-12 10:57:30|745627.4|744627.4|745619.8|744619.8|745652.4|744652.4|745616.3|744616.3|29
1641985060000|2022-01-12 10:57:40|745632.8|744632.8|745635.5|744635.5|745643.9|744643.9|745621.3|744621.3|25
1641985070000|2022-01-12 10:57:50|745635.1|744635.1|745644.5|744644.5|745651.9|744651.9|745634.7|744634.7|15
1641985080000|2022-01-12 10:58:00|745641.5|744641.5|745688.4|744688.4|745691.8|744691.8|745639.6|744639.6|31
1641985090000|2022-01-12 10:58:10|745688.5|744688.5|745711|744711|745722.7|744722.7|745670.3|744670.3|32
1641985100000|2022-01-12 10:58:20|745712|744712|745670.1|744670.1|745712|744712|745665.6|744665.6|23
1641985110000|2022-01-12 10:58:30|745664.5|744664.5|745651.1|744651.1|745671.6|744671.6|745640.7|744640.7|32
1641985120000|2022-01-12 10:58:40|745650.5|744650.5|745670.3|744670.3|745681.5|744681.5|745650.5|744650.5|18
1641985130000|2022-01-12 10:58:50|745672.1|744672.1|745680.7|744680.7|745695.6|744695.6|745653.7|744653.7|23
1641985140000|2022-01-12 10:59:00|745679.9|744679.9|745551.5|744551.5|745681.5|744681.5|745551.5|744551.5|33
1641985150000|2022-01-12 10:59:10|745533.5|744533.5|745566.3|744566.3|745575.2|744575.2|745515.5|744515.5|34
1641985160000|2022-01-12 10:59:20|745555.4|744555.4|745531.5|744531.5|745557.3|744557.3|745514.7|744514.7|33
1641985170000|2022-01-12 10:59:30|745532.5|744532.5|745511.7|744511.7|745532.5|744532.5|745506.1|744506.1|33
1641985180000|2022-01-12 10:59:40|745511.3|744511.3|745536.9|744536.9|745546.2|744546.2|745510.4|744510.4|33
1641985190000|2022-01-12 10:59:50|745527.7|744527.7|745510.9|744510.9|745528.6|744528.6|745510.9|744510.9|27
1641985200000|2022-01-12 11:00:00|745517.9|744517.9|745515.4|744515.4|745519.1|744519.1|745503.2|744503.2|26
1641985210000|2022-01-12 11:00:10|745517.9|744517.9|745528.1|744528.1|745585.6|744585.6|745517.9|744517.9|37
1641985220000|2022-01-12 11:00:20|745522.1|744522.1|745509.4|744509.4|745528.1|744528.1|745506.7|744506.7|15
1641985230000|2022-01-12 11:00:30|745507.3|744507.3|745526.8|744526.8|745526.8|744526.8|745507.3|744507.3|18
1641985240000|2022-01-12 11:00:40|745528.5|744528.5|745510.8|744510.8|745532.4|744532.4|745447.1|744447.1|26
1641985250000|2022-01-12 11:00:50|745509.6|744509.6|745506.2|744506.2|745526.7|744526.7|745506.2|744506.2|22
1641985260000|2022-01-12 11:01:00|745506.1|744506.1|745499.1|744499.1|745506.9|744506.9|745498.8|744498.8|18
1641985270000|2022-01-12 11:01:10|745498.9|744498.9|745475.6|744475.6|745499.7|744499.7|745456.2|744456.2|25
1641985280000|2022-01-12 11:01:20|745475.4|744475.4|745458.1|744458.1|745484.8|744484.8|745452.3|744452.3|24
1641985290000|2022-01-12 11:01:30|745453|744453|745469.1|744469.1|745482.6|744482.6|745439|744439|15
1641985300000|2022-01-12 11:01:40|745468.2|744468.2|745455.6|744455.6|745481.7|744481.7|745445.2|744445.2|24
1641985310000|2022-01-12 11:01:50|745454.7|744454.7|745466.6|744466.6|745467|744467|745445.1|744445.1|27
1641985320000|2022-01-12 11:02:00|745465.7|744465.7|745578.9|744578.9|745580.1|744580.1|745456.3|744456.3|30
1641985330000|2022-01-12 11:02:10|745577.1|744577.1|745542|744542|745577.1|744577.1|745527.3|744527.3|26
1641985340000|2022-01-12 11:02:20|745546.7|744546.7|745545.8|744545.8|745564.2|744564.2|745544.3|744544.3|19
1641985350000|2022-01-12 11:02:30|745547.4|744547.4|745506.4|744506.4|745547.7|744547.7|745500.6|744500.6|20
1641985360000|2022-01-12 11:02:40|745546|744546|745564.8|744564.8|745583.6|744583.6|745542.1|744542.1|24
1641985370000|2022-01-12 11:02:50|745565.1|744565.1|745572.5|744572.5|745600.7|744600.7|745562.9|744562.9|21
1641985380000|2022-01-12 11:03:00|745564.1|744564.1|745600.4|744600.4|745600.4|744600.4|745550.9|744550.9|21
1641985390000|2022-01-12 11:03:10|745624.9|744624.9|745600.3|744600.3|745628|744628|745598.1|744598.1|17
1641985400000|2022-01-12 11:03:20|745598.4|744598.4|745639.3|744639.3|745643.7|744643.7|745598.4|744598.4|21
1641985410000|2022-01-12 11:03:30|745642.8|744642.8|745626.8|744626.8|745642.8|744642.8|745621|744621|14
1641985420000|2022-01-12 11:03:40|745633.5|744633.5|745619.3|744619.3|745638.9|744638.9|745618.7|744618.7|24
1641985430000|2022-01-12 11:03:50|745619.2|744619.2|745571.7|744571.7|745620.9|744620.9|745564.1|744564.1|21
1641985440000|2022-01-12 11:04:00|745578.8|744578.8|745595.8|744595.8|745595.8|744595.8|745558.8|744558.8|27
1641985450000|2022-01-12 11:04:10|745594.6|744594.6|745793.7|744793.7|745800.4|744800.4|745591|744591|28
1641985460000|2022-01-12 11:04:20|745792.3|744792.3|745807.4|744807.4|745814.3|744814.3|745792.3|744792.3|18
1641985470000|2022-01-12 11:04:30|745810.2|744810.2|745704.7|744704.7|745810.2|744810.2|745695.9|744695.9|26
1641985480000|2022-01-12 11:04:40|745704.2|744704.2|745618.1|744618.1|745708.3|744708.3|745602.6|744602.6|20
1641985490000|2022-01-12 11:04:50|745620.1|744620.1|745672.7|744672.7|745680.9|744680.9|745615.3|744615.3|23
1641985500000|2022-01-12 11:05:00|745664.4|744664.4|745627.2|744627.2|745679.9|744679.9|745622.5|744622.5|36
1641985510000|2022-01-12 11:05:10|745629.1|744629.1|745620.3|744620.3|745630.5|744630.5|745604|744604|26
1641985520000|2022-01-12 11:05:20|745619.1|744619.1|745601.2|744601.2|745638.3|744638.3|745595.3|744595.3|28
1641985530000|2022-01-12 11:05:30|745598|744598|745628|744628|745631|744631|745595.3|744595.3|28
1641985540000|2022-01-12 11:05:40|745626.4|744626.4|745594|744594|745634.1|744634.1|745592.7|744592.7|22
1641985550000|2022-01-12 11:05:50|745601.8|744601.8|745569.2|744569.2|745601.8|744601.8|745542.1|744542.1|26
1641985560000|2022-01-12 11:06:00|745568.7|744568.7|745541.1|744541.1|745569.6|744569.6|745537.3|744537.3|28
1641985570000|2022-01-12 11:06:10|745540.6|744540.6|745532.3|744532.3|745546.8|744546.8|745532.3|744532.3|23
1641985580000|2022-01-12 11:06:20|745533.3|744533.3|745530.9|744530.9|745536.2|744536.2|745530|744530|19
1641985590000|2022-01-12 11:06:30|745532.1|744532.1|745459.4|744459.4|745532.1|744532.1|745459.4|744459.4|20
1641985600000|2022-01-12 11:06:40|745460.4|744460.4|745522.7|744522.7|745536.3|744536.3|745443.2|744443.2|31
1641985610000|2022-01-12 11:06:50|745509.6|744509.6|745509.9|744509.9|745511.7|744511.7|745502.3|744502.3|25
1641985620000|2022-01-12 11:07:00|745507.3|744507.3|745508.5|744508.5|745535.7|744535.7|745505.6|744505.6|28
1641985630000|2022-01-12 11:07:10|745510.2|744510.2|745478.7|744478.7|745510.2|744510.2|745469.6|744469.6|27
1641985640000|2022-01-12 11:07:20|745474|744474|745469.1|744469.1|745479.3|744479.3|745451.3|744451.3|36
1641985650000|2022-01-12 11:07:30|745472.2|744472.2|745388.5|744388.5|745484|744484|745371.1|744371.1|32
1641985660000|2022-01-12 11:07:40|745392.3|744392.3|745394.8|744394.8|745426.9|744426.9|745385.2|744385.2|27
1641985670000|2022-01-12 11:07:50|745398.3|744398.3|745370|744370|745398.3|744398.3|745361.8|744361.8|25
1641985680000|2022-01-12 11:08:00|745370.4|744370.4|745472.2|744472.2|745479.2|744479.2|745367|744367|32
1641985690000|2022-01-12 11:08:10|745472.3|744472.3|745567.5|744567.5|745573.4|744573.4|745470.3|744470.3|26
1641985700000|2022-01-12 11:08:20|745568.7|744568.7|745601|744601|745601.9|744601.9|745527.5|744527.5|34
1641985710000|2022-01-12 11:08:30|745599.8|744599.8|745558.4|744558.4|745599.8|744599.8|745540.7|744540.7|26
1641985720000|2022-01-12 11:08:40|745559.2|744559.2|745550.1|744550.1|745579|744579|745545.6|744545.6|23
1641985730000|2022-01-12 11:08:50|745551.8|744551.8|745589.5|744589.5|745593.1|744593.1|745551.1|744551.1|29
1641985740000|2022-01-12 11:09:00|745594.9|744594.9|745597.6|744597.6|745605|744605|745585.1|744585.1|22
1641985750000|2022-01-12 11:09:10|745596.2|744596.2|745572.7|744572.7|745623.4|744623.4|745572.7|744572.7|24
1641985760000|2022-01-12 11:09:20|745554.2|744554.2|745548.3|744548.3|745554.2|744554.2|745537.7|744537.7|20
1641985770000|2022-01-12 11:09:30|745548.8|744548.8|745543.2|744543.2|745548.8|744548.8|745537.6|744537.6|15
1641985780000|2022-01-12 11:09:40|745545.2|744545.2|745538|744538|745550|744550|745537.6|744537.6|19
1641985790000|2022-01-12 11:09:50|745534.6|744534.6|745547.8|744547.8|745547.8|744547.8|745531.1|744531.1|20
1641985800000|2022-01-12 11:10:00|745546.8|744546.8|745550.2|744550.2|745555.5|744555.5|745534.8|744534.8|24
1641985810000|2022-01-12 11:10:10|745549.9|744549.9|745546.4|744546.4|745550.3|744550.3|745546.4|744546.4|23
1641985820000|2022-01-12 11:10:20|745550.1|744550.1|745538.3|744538.3|745550.2|744550.2|745534.4|744534.4|15
1641985830000|2022-01-12 11:10:30|745540.6|744540.6|745534.1|744534.1|745559.3|744559.3|745519.3|744519.3|23
1641985840000|2022-01-12 11:10:40|745537.5|744537.5|745532.8|744532.8|745537.5|744537.5|745521|744521|28
1641985850000|2022-01-12 11:10:50|745532.1|744532.1|745445.8|744445.8|745532.7|744532.7|745436.3|744436.3|26
1641985860000|2022-01-12 11:11:00|745447.3|744447.3|745445.6|744445.6|745450|744450|745438.6|744438.6|30
1641985870000|2022-01-12 11:11:10|745444.5|744444.5|745444.3|744444.3|745455.2|744455.2|745443.2|744443.2|30
1641985880000|2022-01-12 11:11:20|745442.7|744442.7|745421.6|744421.6|745448.7|744448.7|745419.2|744419.2|28
1641985890000|2022-01-12 11:11:30|745423.3|744423.3|745408.7|744408.7|745423.8|744423.8|745402.1|744402.1|23
1641985900000|2022-01-12 11:11:40|745421|744421|745330|744330|745430.7|744430.7|745326.6|744326.6|29
1641985910000|2022-01-12 11:11:50|745327.5|744327.5|745316.9|744316.9|745327.5|744327.5|745316.7|744316.7|18
1641985920000|2022-01-12 11:12:00|745325.6|744325.6|745267.7|744267.7|745335.4|744335.4|745267.7|744267.7|33
1641985930000|2022-01-12 11:12:10|745263.8|744263.8|745310.8|744310.8|745330|744330|745251.3|744251.3|32
1641985940000|2022-01-12 11:12:20|745304.2|744304.2|745301.6|744301.6|745304.3|744304.3|745295.9|744295.9|17
1641985950000|2022-01-12 11:12:30|745297.9|744297.9|745247.8|744247.8|745300.6|744300.6|745241.9|744241.9|25
1641985960000|2022-01-12 11:12:40|745243.6|744243.6|745260.5|744260.5|745298.2|744298.2|745243.6|744243.6|27
1641985970000|2022-01-12 11:12:50|745266.2|744266.2|745256.6|744256.6|745270.7|744270.7|745255.6|744255.6|28
1641985980000|2022-01-12 11:13:00|745258.4|744258.4|745208|744208|745267.8|744267.8|745208|744208|26
1641985990000|2022-01-12 11:13:10|745213.7|744213.7|745234.7|744234.7|745242.2|744242.2|745152.4|744152.4|33
1641986000000|2022-01-12 11:13:20|745228.7|744228.7|745162|744162|745237.2|744237.2|745159.4|744159.4|28
1641986010000|2022-01-12 11:13:30|745161.1|744161.1|745159.3|744159.3|745182.9|744182.9|745154.6|744154.6|28
1641986020000|2022-01-12 11:13:40|745163.6|744163.6|745155.8|744155.8|745163.6|744163.6|745151.4|744151.4|33
1641986030000|2022-01-12 11:13:50|745155.1|744155.1|745154.7|744154.7|745157.8|744157.8|745152.9|744152.9|22
1641986040000|2022-01-12 11:14:00|745154.3|744154.3|745158.7|744158.7|745170.8|744170.8|745154.2|744154.2|30
1641986050000|2022-01-12 11:14:10|745158.9|744158.9|745161.6|744161.6|745170.4|744170.4|745154.5|744154.5|28
1641986060000|2022-01-12 11:14:20|745162.2|744162.2|745158.9|744158.9|745175.2|744175.2|745156.2|744156.2|31
1641986070000|2022-01-12 11:14:30|745162.9|744162.9|745149.5|744149.5|745163.4|744163.4|745149.5|744149.5|28
1641986080000|2022-01-12 11:14:40|745150.3|744150.3|745064.7|744064.7|745150.3|744150.3|745064.7|744064.7|35
1641986090000|2022-01-12 11:14:50|745068.9|744068.9|745230.5|744230.5|745231.3|744231.3|745068.9|744068.9|36
1641986100000|2022-01-12 11:15:00|745230|744230|745212.7|744212.7|745230.9|744230.9|745140.6|744140.6|35
1641986110000|2022-01-12 11:15:10|745211.6|744211.6|745253.9|744253.9|745253.9|744253.9|745204.6|744204.6|31
1641986120000|2022-01-12 11:15:20|745253.4|744253.4|745351.4|744351.4|745361.3|744361.3|745249.9|744249.9|29
1641986130000|2022-01-12 11:15:30|745354.4|744354.4|745362.2|744362.2|745366.4|744366.4|745328.8|744328.8|30
1641986140000|2022-01-12 11:15:40|745367.9|744367.9|745412.7|744412.7|745419.1|744419.1|745359|744359|30
1641986150000|2022-01-12 11:15:50|745413|744413|745428.6|744428.6|745432.5|744432.5|745413|744413|32
1641986160000|2022-01-12 11:16:00|745433.2|744433.2|745440.9|744440.9|745460.8|744460.8|745432.2|744432.2|28
1641986170000|2022-01-12 11:16:10|745441.3|744441.3|745427.7|744427.7|745449.9|744449.9|745423.5|744423.5|28
1641986180000|2022-01-12 11:16:20|745430.9|744430.9|745425.2|744425.2|745433|744433|745409.5|744409.5|29
1641986190000|2022-01-12 11:16:30|745414.1|744414.1|745412.2|744412.2|745423.7|744423.7|745374.8|744374.8|30
1641986200000|2022-01-12 11:16:40|745410|744410|745399.9|744399.9|745413.2|744413.2|745374.6|744374.6|29
1641986210000|2022-01-12 11:16:50|745399.4|744399.4|745398.5|744398.5|745409.4|744409.4|745387.2|744387.2|26
1641986220000|2022-01-12 11:17:00|745400.4|744400.4|745403.1|744403.1|745414.1|744414.1|745388.2|744388.2|28
1641986230000|2022-01-12 11:17:10|745403.5|744403.5|745526.6|744526.6|745538.9|744538.9|745403.5|744403.5|30
1641986240000|2022-01-12 11:17:20|745555.8|744555.8|745575.2|744575.2|745603.4|744603.4|745547.9|744547.9|34
1641986250000|2022-01-12 11:17:30|745572.7|744572.7|745589.8|744589.8|745611|744611|745570.8|744570.8|34
1641986260000|2022-01-12 11:17:40|745591.7|744591.7|745619.5|744619.5|745642.8|744642.8|745580|744580|32
1641986270000|2022-01-12 11:17:50|745629.8|744629.8|745688.6|744688.6|745693.5|744693.5|745626.1|744626.1|38
1641986280000|2022-01-12 11:18:00|745684.3|744684.3|745660.2|744660.2|745691.3|744691.3|745640.4|744640.4|30
1641986290000|2022-01-12 11:18:10|745663.7|744663.7|745618.4|744618.4|745675.1|744675.1|745618.4|744618.4|32
1641986300000|2022-01-12 11:18:20|745621.8|744621.8|745576.2|744576.2|745627.1|744627.1|745572.9|744572.9|31
1641986310000|2022-01-12 11:18:30|745554.9|744554.9|745602.3|744602.3|745618.6|744618.6|745554.9|744554.9|33
1641986320000|2022-01-12 11:18:40|745600.7|744600.7|745587.1|744587.1|745612.3|744612.3|745576|744576|26
1641986330000|2022-01-12 11:18:50|745595.5|744595.5|745600.1|744600.1|745615.5|744615.5|745590.6|744590.6|35
1641986340000|2022-01-12 11:19:00|745601.1|744601.1|745646.3|744646.3|745652.7|744652.7|745595|744595|37
1641986350000|2022-01-12 11:19:10|745649.8|744649.8|745677.8|744677.8|745677.8|744677.8|745628.8|744628.8|34
1641986360000|2022-01-12 11:19:20|745679.6|744679.6|745637.5|744637.5|745680|744680|745634|744634|33
1641986370000|2022-01-12 11:19:30|745639.4|744639.4|745616.3|744616.3|745659.4|744659.4|745616.3|744616.3|33
1641986380000|2022-01-12 11:19:40|745619|744619|745609.9|744609.9|745626.5|744626.5|745599.1|744599.1|26
1641986390000|2022-01-12 11:19:50|745610.7|744610.7|745605.2|744605.2|745630.9|744630.9|745584.8|744584.8|35
1641986400000|2022-01-12 11:20:00|745606.5|744606.5|745566.2|744566.2|745609.9|744609.9|745560.1|744560.1|28
1641986410000|2022-01-12 11:20:10|745561|744561|745575.5|744575.5|745575.5|744575.5|745560|744560|24
1641986420000|2022-01-12 11:20:20|745571.7|744571.7|745562.6|744562.6|745571.7|744571.7|745558.4|744558.4|24
1641986430000|2022-01-12 11:20:30|745563.2|744563.2|745567.5|744567.5|745569.8|744569.8|745561.4|744561.4|29
1641986440000|2022-01-12 11:20:40|745570.9|744570.9|745570|744570|745575.7|744575.7|745562.9|744562.9|11
1641986450000|2022-01-12 11:20:50|745566.2|744566.2|745549.4|744549.4|745569.2|744569.2|745549.4|744549.4|23
1641986460000|2022-01-12 11:21:00|745549.3|744549.3|745439.6|744439.6|745553.7|744553.7|745435.6|744435.6|31
1641986470000|2022-01-12 11:21:10|745440.5|744440.5|745458.3|744458.3|745469.8|744469.8|745437.8|744437.8|36
1641986480000|2022-01-12 11:21:20|745463.5|744463.5|745445.5|744445.5|745463.5|744463.5|745430.7|744430.7|30
1641986490000|2022-01-12 11:21:30|745448.5|744448.5|745505.6|744505.6|745505.6|744505.6|745448.5|744448.5|30
1641986500000|2022-01-12 11:21:40|745497.1|744497.1|745501.7|744501.7|745508.2|744508.2|745490.1|744490.1|29
1641986510000|2022-01-12 11:21:50|745503.7|744503.7|745559.6|744559.6|745559.6|744559.6|745503.7|744503.7|34
1641986520000|2022-01-12 11:22:00|745565.5|744565.5|745613.6|744613.6|745615.9|744615.9|745561|744561|37
1641986530000|2022-01-12 11:22:10|745620.7|744620.7|745522.8|744522.8|745620.7|744620.7|745522.8|744522.8|30
1641986540000|2022-01-12 11:22:20|745522.2|744522.2|745570.9|744570.9|745573.2|744573.2|745489.5|744489.5|33
1641986550000|2022-01-12 11:22:30|745559.8|744559.8|745568.1|744568.1|745584.2|744584.2|745550.5|744550.5|31
1641986560000|2022-01-12 11:22:40|745570.7|744570.7|745694.4|744694.4|745713.6|744713.6|745560|744560|31
1641986570000|2022-01-12 11:22:50|745679.8|744679.8|745659.5|744659.5|745721.7|744721.7|745659.5|744659.5|34
1641986580000|2022-01-12 11:23:00|745654.7|744654.7|745663.2|744663.2|745797.7|744797.7|745618|744618|38
1641986590000|2022-01-12 11:23:10|745657.5|744657.5|745639.8|744639.8|745685.5|744685.5|745636.6|744636.6|29
1641986600000|2022-01-12 11:23:20|745640.2|744640.2|745644.4|744644.4|745659.8|744659.8|745636.7|744636.7|27
1641986610000|2022-01-12 11:23:30|745645.1|744645.1|745634.4|744634.4|745658.8|744658.8|745634.4|744634.4|24
1641986620000|2022-01-12 11:23:40|745643.7|744643.7|745651.2|744651.2|745653.1|744653.1|745633.3|744633.3|18
1641986630000|2022-01-12 11:23:50|745651.1|744651.1|745691.3|744691.3|745718.3|744718.3|745651.1|744651.1|32
1641986640000|2022-01-12 11:24:00|745696.2|744696.2|745641.5|744641.5|745699|744699|745633.2|744633.2|32
1641986650000|2022-01-12 11:24:10|745645.4|744645.4|745636.1|744636.1|745669.5|744669.5|745636.1|744636.1|28
1641986660000|2022-01-12 11:24:20|745642.6|744642.6|745670|744670|745670|744670|745641|744641|33
1641986670000|2022-01-12 11:24:30|745659.2|744659.2|745669.4|744669.4|745703.5|744703.5|745657.1|744657.1|32
1641986680000|2022-01-12 11:24:40|745673|744673|745716.9|744716.9|745733.7|744733.7|745665.7|744665.7|36
1641986690000|2022-01-12 11:24:50|745717.1|744717.1|745849.5|744849.5|745851|744851|745717.1|744717.1|38
1641986700000|2022-01-12 11:25:00|745845.7|744845.7|745828|744828|745850.9|744850.9|745823.5|744823.5|32
1641986710000|2022-01-12 11:25:10|745821.5|744821.5|745809.1|744809.1|745825.8|744825.8|745800.8|744800.8|23
1641986720000|2022-01-12 11:25:20|745808.3|744808.3|745813.7|744813.7|745854.3|744854.3|745802.8|744802.8|36
1641986730000|2022-01-12 11:25:30|745812.8|744812.8|745833.5|744833.5|745851.6|744851.6|745809.2|744809.2|31
1641986740000|2022-01-12 11:25:40|745835.8|744835.8|745828.7|744828.7|745850.8|744850.8|745807.8|744807.8|34
1641986750000|2022-01-12 11:25:50|745873.8|744873.8|745871|744871|745891|744891|745864|744864|33
1641986760000|2022-01-12 11:26:00|745875.1|744875.1|745869.7|744869.7|745876.4|744876.4|745867.8|744867.8|27
1641986770000|2022-01-12 11:26:10|745869.6|744869.6|745875.7|744875.7|745888.7|744888.7|745866.9|744866.9|25
1641986780000|2022-01-12 11:26:20|745875.3|744875.3|745885|744885|745889.5|744889.5|745872.1|744872.1|33
1641986790000|2022-01-12 11:26:30|745887.5|744887.5|746048.1|745048.1|746051.3|745051.3|745878.5|744878.5|35
1641986800000|2022-01-12 11:26:40|746038.6|745038.6|746011.1|745011.1|746051.2|745051.2|746006.6|745006.6|36
1641986810000|2022-01-12 11:26:50|746019.3|745019.3|746013.7|745013.7|746019.3|745019.3|746003.3|745003.3|32
1641986820000|2022-01-12 11:27:00|746011.8|745011.8|746016.8|745016.8|746027.2|745027.2|746002.8|745002.8|33
1641986830000|2022-01-12 11:27:10|746015.1|745015.1|746004.2|745004.2|746018.6|745018.6|745998.5|744998.5|30
1641986840000|2022-01-12 11:27:20|746005.9|745005.9|745992|744992|746008.9|745008.9|745992|744992|28
1641986850000|2022-01-12 11:27:30|746002.1|745002.1|746030.3|745030.3|746031.8|745031.8|745998.3|744998.3|34
1641986860000|2022-01-12 11:27:40|746034.6|745034.6|746051.1|745051.1|746051.1|745051.1|746019.1|745019.1|30
1641986870000|2022-01-12 11:27:50|746049|745049|746055.7|745055.7|746062.2|745062.2|746020|745020|34
1641986880000|2022-01-12 11:28:00|746050.8|745050.8|746051.3|745051.3|746052.6|745052.6|746042.5|745042.5|27
1641986890000|2022-01-12 11:28:10|746062.3|745062.3|746031.5|745031.5|746076|745076|746031.5|745031.5|31
1641986900000|2022-01-12 11:28:20|746034.9|745034.9|745985.3|744985.3|746050.6|745050.6|745982.5|744982.5|27
1641986910000|2022-01-12 11:28:30|745984|744984|745988.6|744988.6|745993.9|744993.9|745984|744984|24
1641986920000|2022-01-12 11:28:40|745989.5|744989.5|746033.9|745033.9|746050.6|745050.6|745989.5|744989.5|21
1641986930000|2022-01-12 11:28:50|746035.1|745035.1|746053.9|745053.9|746080.5|745080.5|746025.9|745025.9|24
1641986940000|2022-01-12 11:29:00|746059.4|745059.4|746115.6|745115.6|746128.5|745128.5|746050.1|745050.1|29
1641986950000|2022-01-12 11:29:10|746108.7|745108.7|746211.1|745211.1|746211.8|745211.8|746099.6|745099.6|37
1641986960000|2022-01-12 11:29:20|746204.4|745204.4|746275.1|745275.1|746275.1|745275.1|746140.1|745140.1|31
1641986970000|2022-01-12 11:29:30|746268.5|745268.5|746210.1|745210.1|746279.6|745279.6|746207.9|745207.9|28
1641986980000|2022-01-12 11:29:40|746207.3|745207.3|746209.8|745209.8|746222.9|745222.9|746170.4|745170.4|34
1641986990000|2022-01-12 11:29:50|746203.4|745203.4|746181.9|745181.9|746210.1|745210.1|746177.1|745177.1|31
1641987000000|2022-01-12 11:30:00|746182.1|745182.1|746239.1|745239.1|746239.1|745239.1|746143.1|745143.1|38
1641987010000|2022-01-12 11:30:10|746232.4|745232.4|746247.2|745247.2|746255.2|745255.2|746223.4|745223.4|36
1641987020000|2022-01-12 11:30:20|746248.2|745248.2|746263.5|745263.5|746263.5|745263.5|746237.6|745237.6|36
1641987030000|2022-01-12 11:30:30|746253.5|745253.5|746251.7|745251.7|746260.6|745260.6|746238.8|745238.8|28
1641987040000|2022-01-12 11:30:40|746257.9|745257.9|746244.1|745244.1|746267.3|745267.3|746236.6|745236.6|27
1641987050000|2022-01-12 11:30:50|746238.3|745238.3|746176.8|745176.8|746238.3|745238.3|746168.4|745168.4|31
1641987060000|2022-01-12 11:31:00|746177.2|745177.2|746269.1|745269.1|746280.5|745280.5|746172.3|745172.3|30
1641987070000|2022-01-12 11:31:10|746267.1|745267.1|746238.1|745238.1|746297.3|745297.3|746233.1|745233.1|30
1641987080000|2022-01-12 11:31:20|746235.3|745235.3|746285.6|745285.6|746354.1|745354.1|746224.4|745224.4|30
1641987090000|2022-01-12 11:31:30|746274.7|745274.7|746282.9|745282.9|746302.9|745302.9|746274.7|745274.7|28
1641987100000|2022-01-12 11:31:40|746282.1|745282.1|746311.8|745311.8|746339.2|745339.2|746258.6|745258.6|35
1641987110000|2022-01-12 11:31:50|746309.7|745309.7|746372.4|745372.4|746387.6|745387.6|746308.5|745308.5|30
1641987120000|2022-01-12 11:32:00|746371.2|745371.2|746355.4|745355.4|746374.9|745374.9|746303.3|745303.3|34
1641987130000|2022-01-12 11:32:10|746364.9|745364.9|746386.7|745386.7|746396|745396|746358.1|745358.1|25
1641987140000|2022-01-12 11:32:20|746383.7|745383.7|746373.4|745373.4|746388.5|745388.5|746368.8|745368.8|27
1641987150000|2022-01-12 11:32:30|746374|745374|746393.5|745393.5|746398.8|745398.8|746367.6|745367.6|24
1641987160000|2022-01-12 11:32:40|746370.6|745370.6|746366.3|745366.3|746371|745371|746363.4|745363.4|25
1641987170000|2022-01-12 11:32:50|746368.3|745368.3|746371.5|745371.5|746380.2|745380.2|746368.3|745368.3|21
1641987180000|2022-01-12 11:33:00|746371.6|745371.6|746369.1|745369.1|746384.6|745384.6|746369.1|745369.1|21
1641987190000|2022-01-12 11:33:10|746368.7|745368.7|746356.1|745356.1|746382.9|745382.9|746298.5|745298.5|35
1641987200000|2022-01-12 11:33:20|746350.8|745350.8|746352.9|745352.9|746357.5|745357.5|746345.2|745345.2|24
1641987210000|2022-01-12 11:33:30|746347.3|745347.3|746379|745379|746388.5|745388.5|746342.4|745342.4|32
1641987220000|2022-01-12 11:33:40|746361.5|745361.5|746374.9|745374.9|746386.7|745386.7|746360.3|745360.3|21
1641987230000|2022-01-12 11:33:50|746374.1|745374.1|746369.3|745369.3|746377.2|745377.2|746359.3|745359.3|20
1641987240000|2022-01-12 11:34:00|746366.2|745366.2|746410.7|745410.7|746413|745413|746366.2|745366.2|24
1641987250000|2022-01-12 11:34:10|746409.4|745409.4|746390.6|745390.6|746421|745421|746379.8|745379.8|29
1641987260000|2022-01-12 11:34:20|746390.8|745390.8|746430.8|745430.8|746444.4|745444.4|746390.8|745390.8|30
1641987270000|2022-01-12 11:34:30|746431|745431|746450.4|745450.4|746451.3|745451.3|746401.7|745401.7|30
1641987280000|2022-01-12 11:34:40|746444.1|745444.1|746447.5|745447.5|746456.5|745456.5|746432.2|745432.2|30
1641987290000|2022-01-12 11:34:50|746448.7|745448.7|746444.7|745444.7|746477.4|745477.4|746433|745433|29
1641987300000|2022-01-12 11:35:00|746442|745442|746432.4|745432.4|746467|745467|746432.4|745432.4|30
1641987310000|2022-01-12 11:35:10|746436.7|745436.7|746449.1|745449.1|746478.1|745478.1|746436.7|745436.7|34
1641987320000|2022-01-12 11:35:20|746448.6|745448.6|746453|745453|746464.1|745464.1|746433.6|745433.6|30
1641987330000|2022-01-12 11:35:30|746449.4|745449.4|746450.6|745450.6|746454.3|745454.3|746438.8|745438.8|21
1641987340000|2022-01-12 11:35:40|746451.1|745451.1|746453.2|745453.2|746460.2|745460.2|746433.3|745433.3|19
1641987350000|2022-01-12 11:35:50|746454.3|745454.3|746573.5|745573.5|746590.3|745590.3|746453.9|745453.9|32
1641987360000|2022-01-12 11:36:00|746583.2|745583.2|746583.6|745583.6|746584.4|745584.4|746573.3|745573.3|30
1641987370000|2022-01-12 11:36:10|746598|745598|746579.1|745579.1|746604.2|745604.2|746557|745557|32
1641987380000|2022-01-12 11:36:20|746579.3|745579.3|746683.8|745683.8|746700.3|745700.3|746579.3|745579.3|32
1641987390000|2022-01-12 11:36:30|746681.7|745681.7|746673.9|745673.9|746684.8|745684.8|746547.2|745547.2|32
1641987400000|2022-01-12 11:36:40|746679.5|745679.5|746666.5|745666.5|746684.4|745684.4|746642.7|745642.7|30
1641987410000|2022-01-12 11:36:50|746672|745672|746669.9|745669.9|746692.9|745692.9|746645.5|745645.5|24
1641987420000|2022-01-12 11:37:00|746671.6|745671.6|746656.5|745656.5|746671.6|745671.6|746633.7|745633.7|26
1641987430000|2022-01-12 11:37:10|746655.5|745655.5|746621.4|745621.4|746655.5|745655.5|746616.5|745616.5|24
1641987440000|2022-01-12 11:37:20|746621.2|745621.2|746628.7|745628.7|746637.1|745637.1|746615.1|745615.1|20
1641987450000|2022-01-12 11:37:30|746629.1|745629.1|746606.1|745606.1|746629.1|745629.1|746589.6|745589.6|32
1641987460000|2022-01-12 11:37:40|746605.2|745605.2|746579.4|745579.4|746618.7|745618.7|746552.2|745552.2|32
1641987470000|2022-01-12 11:37:50|746576.3|745576.3|746564.1|745564.1|746580|745580|746564.1|745564.1|20
1641987480000|2022-01-12 11:38:00|746563.8|745563.8|746565.9|745565.9|746567|745567|746557.4|745557.4|22
1641987490000|2022-01-12 11:38:10|746566|745566|746676.1|745676.1|746676.1|745676.1|746556.5|745556.5|25
1641987500000|2022-01-12 11:38:20|746665.6|745665.6|746695.9|745695.9|746697.2|745697.2|746665.3|745665.3|26
1641987510000|2022-01-12 11:38:30|746696|745696|746691.2|745691.2|746709.2|745709.2|746691.2|745691.2|30
1641987520000|2022-01-12 11:38:40|746690.7|745690.7|746693.4|745693.4|746717.9|745717.9|746690.7|745690.7|33
1641987530000|2022-01-12 11:38:50|746691|745691|746697.8|745697.8|746712.4|745712.4|746691|745691|25
1641987540000|2022-01-12 11:39:00|746699.9|745699.9|746615.4|745615.4|746718.4|745718.4|746615.3|745615.3|30
1641987550000|2022-01-12 11:39:10|746612.6|745612.6|746610.1|745610.1|746616.9|745616.9|746606.4|745606.4|24
1641987560000|2022-01-12 11:39:20|746610.2|745610.2|746606.3|745606.3|746610.2|745610.2|746600.8|745600.8|28
1641987570000|2022-01-12 11:39:30|746605.1|745605.1|746641.8|745641.8|746647|745647|746605.1|745605.1|23
1641987580000|2022-01-12 11:39:40|746641.5|745641.5|746612|745612|746642|745642|746599.1|745599.1|27
1641987590000|2022-01-12 11:39:50|746613.6|745613.6|746596|745596|746618.4|745618.4|746595.5|745595.5|29
1641987600000|2022-01-12 11:40:00|746591.1|745591.1|746587.9|745587.9|746628.9|745628.9|746584.6|745584.6|30
1641987610000|2022-01-12 11:40:10|746587|745587|746559.6|745559.6|746587.2|745587.2|746555.9|745555.9|31
1641987620000|2022-01-12 11:40:20|746503.7|745503.7|746430.3|745430.3|746556.5|745556.5|746428.4|745428.4|34
1641987630000|2022-01-12 11:40:30|746426.8|745426.8|746428|745428|746438.8|745438.8|746376.6|745376.6|34
1641987640000|2022-01-12 11:40:40|746427.6|745427.6|746408.6|745408.6|746427.6|745427.6|746408.2|745408.2|34
1641987650000|2022-01-12 11:40:50|746408.5|745408.5|746415.1|745415.1|746423.7|745423.7|746394|745394|29
1641987660000|2022-01-12 11:41:00|746415.2|745415.2|746412.2|745412.2|746416.1|745416.1|746411.7|745411.7|15
1641987670000|2022-01-12 11:41:10|746412.5|745412.5|746550.9|745550.9|746551.8|745551.8|746411.9|745411.9|28
1641987680000|2022-01-12 11:41:20|746555.5|745555.5|746543.7|745543.7|746584.8|745584.8|746543.7|745543.7|29
1641987690000|2022-01-12 11:41:30|746543.2|745543.2|746556.3|745556.3|746585.7|745585.7|746543.2|745543.2|24
1641987700000|2022-01-12 11:41:40|746555.4|745555.4|746546.6|745546.6|746555.6|745555.6|746507.5|745507.5|22
1641987710000|2022-01-12 11:41:50|746542.4|745542.4|746486.1|745486.1|746543.5|745543.5|746476.4|745476.4|28
1641987720000|2022-01-12 11:42:00|746487|745487|746547.7|745547.7|746550.3|745550.3|746480.8|745480.8|27
1641987730000|2022-01-12 11:42:10|746547.1|745547.1|746486.5|745486.5|746562.8|745562.8|746484.2|745484.2|30
1641987740000|2022-01-12 11:42:20|746487.2|745487.2|746482.9|745482.9|746493.6|745493.6|746471.1|745471.1|25
1641987750000|2022-01-12 11:42:30|746481.9|745481.9|746464.4|745464.4|746487.3|745487.3|746463.7|745463.7|27
1641987760000|2022-01-12 11:42:40|746466.3|745466.3|746457.8|745457.8|746466.3|745466.3|746451.9|745451.9|25
1641987770000|2022-01-12 11:42:50|746452|745452|746451.1|745451.1|746466.3|745466.3|746450.6|745450.6|22
1641987780000|2022-01-12 11:43:00|746449.2|745449.2|746149.2|745149.2|746449.2|745449.2|746125.9|745125.9|33
1641987790000|2022-01-12 11:43:10|746144.6|745144.6|746419.5|744419.5|746443.7|745156.3|745917.4|744416.8|38
1641987800000|2022-01-12 11:43:20|746421.7|744421.7|746468.5|744468.5|746468.5|744959.7|745930.5|744419|32
1641987810000|2022-01-12 11:43:30|746456.5|744456.5|745952.3|744952.3|746471.6|744997.6|745946.8|744454.5|29
1641987820000|2022-01-12 11:43:40|745948.5|744948.5|746056.6|745056.6|746717.2|745225|745929.4|744672.2|35
1641987830000|2022-01-12 11:43:50|746064.6|745064.6|746052.9|745052.9|746550.4|745064.6|745996.8|744510.1|34
1641987840000|2022-01-12 11:44:00|746039|745039|745868.1|744868.1|746538.4|745047|745867.7|744479.6|34
1641987850000|2022-01-12 11:44:10|745869.2|744869.2|745874.3|744874.3|745876.8|744876.8|745865|744865|29
1641987860000|2022-01-12 11:44:20|745872.7|744872.7|745845.9|744845.9|746316.5|744882.5|745845.3|744316.5|25
1641987870000|2022-01-12 11:44:30|745844.8|744844.8|745690.5|744690.5|745857.4|744857.4|745690.5|744690.5|23
1641987880000|2022-01-12 11:44:40|745707.8|744707.8|745903.4|744903.4|746408.4|744903.4|745707|744209.5|34
1641987890000|2022-01-12 11:44:50|746390.5|744390.5|746430.5|744430.5|746430.5|744961|745900.3|744385.8|33
1641987900000|2022-01-12 11:45:00|746439.6|744439.6|746387.5|744387.5|746441.1|744946.1|745894.4|744387.5|30
1641987910000|2022-01-12 11:45:10|745924.4|744924.4|745913.9|744913.9|745941.9|744941.9|745845.7|744845.7|32
1641987920000|2022-01-12 11:45:20|745915.3|744915.3|745879.9|744879.9|745915.3|744915.3|745863|744863|29
1641987930000|2022-01-12 11:45:30|745870|744870|745654.9|744654.9|745885.1|744885.1|745637.4|744637.4|33
1641987940000|2022-01-12 11:45:40|745677.6|744677.6|745668|744668|745696.3|744696.3|745661.3|744661.3|37
1641987950000|2022-01-12 11:45:50|745667.7|744667.7|745657.2|744657.2|745699.2|744699.2|745657.1|744657.1|27
1641987960000|2022-01-12 11:46:00|745658.6|744658.6|745673.4|744673.4|745713.2|744713.2|745657.1|744657.1|38
1641987970000|2022-01-12 11:46:10|745677.6|744677.6|745726|744726|745726.4|744726.4|745620.6|744620.6|35
1641987980000|2022-01-12 11:46:20|745716.6|744716.6|745833|744833|745838|744838|745691.1|744691.1|33
1641987990000|2022-01-12 11:46:30|745829.9|744829.9|745846.3|744846.3|745860.3|744860.3|745825.1|744825.1|29
1641988000000|2022-01-12 11:46:40|745845.4|744845.4|745873.2|744873.2|745888.6|744888.6|745845.4|744845.4|21
1641988010000|2022-01-12 11:46:50|745873.9|744873.9|745912.8|744912.8|745921.5|744921.5|745866|744866|31
1641988020000|2022-01-12 11:47:00|745919.3|744919.3|745883.5|744883.5|745919.6|744919.6|745863.3|744863.3|21
1641988030000|2022-01-12 11:47:10|745879.2|744879.2|745887.7|744887.7|745890.6|744890.6|745859.1|744859.1|29
1641988040000|2022-01-12 11:47:20|745886.9|744886.9|745890.4|744890.4|745890.4|744890.4|745856.7|744856.7|24
1641988050000|2022-01-12 11:47:30|745883.6|744883.6|746048.9|745048.9|746048.9|745048.9|745864.8|744864.8|25
1641988060000|2022-01-12 11:47:40|746042.8|745042.8|746044.1|745044.1|746047.3|745047.3|746035.2|745035.2|18
1641988070000|2022-01-12 11:47:50|746040.9|745040.9|746028.4|745028.4|746042.4|745042.4|746018.6|745018.6|26
1641988080000|2022-01-12 11:48:00|746028|745028|746009.8|745009.8|746033.5|745033.5|746001.1|745001.1|12
1641988090000|2022-01-12 11:48:10|745984.4|744984.4|745873.7|744873.7|746015|745015|745854.7|744854.7|29
1641988100000|2022-01-12 11:48:20|745876|744876|745863|744863|745876|744876|745850.9|744850.9|27
1641988110000|2022-01-12 11:48:30|745862.9|744862.9|745869.8|744869.8|745883.4|744883.4|745857.1|744857.1|28
1641988120000|2022-01-12 11:48:40|745870.4|744870.4|745815.1|744815.1|745870.5|744870.5|745799.5|744799.5|29
1641988130000|2022-01-12 11:48:50|745803.4|744803.4|745801.5|744801.5|745803.4|744803.4|745787.7|744787.7|26
1641988140000|2022-01-12 11:49:00|745802.9|744802.9|745789.3|744789.3|745804.2|744804.2|745787.8|744787.8|23
1641988150000|2022-01-12 11:49:10|745791.6|744791.6|745861.8|744861.8|745897.9|744897.9|745789.5|744789.5|22
1641988160000|2022-01-12 11:49:20|745856.4|744856.4|745824.5|744824.5|745858.2|744858.2|745820.3|744820.3|32
1641988170000|2022-01-12 11:49:30|745823.4|744823.4|745827.3|744827.3|745858.9|744858.9|745823.4|744823.4|27
1641988180000|2022-01-12 11:49:40|745824.7|744824.7|745823.8|744823.8|745829.4|744829.4|745823.8|744823.8|20
1641988190000|2022-01-12 11:49:50|745823.4|744823.4|745869.3|744869.3|745869.3|744869.3|745823.4|744823.4|20
1641988200000|2022-01-12 11:50:00|745870.3|744870.3|745807.6|744807.6|745893|744893|745802.5|744802.5|31
1641988210000|2022-01-12 11:50:10|745808.6|744808.6|745815|744815|745817.1|744817.1|745784.9|744784.9|22
1641988220000|2022-01-12 11:50:20|745815.2|744815.2|745813.2|744813.2|745815.2|744815.2|745796.2|744796.2|24
1641988230000|2022-01-12 11:50:30|745816|744816|745806.1|744806.1|745817.6|744817.6|745804.8|744804.8|23
1641988240000|2022-01-12 11:50:40|745806.2|744806.2|745873.4|744873.4|745900.5|744900.5|745806.2|744806.2|31
1641988250000|2022-01-12 11:50:50|745872.5|744872.5|745846.8|744846.8|745872.5|744872.5|745828.8|744828.8|32
1641988260000|2022-01-12 11:51:00|745843.1|744843.1|745930.4|744930.4|745934.6|744934.6|745843.1|744843.1|27
1641988270000|2022-01-12 11:51:10|745930.3|744930.3|745926.9|744926.9|745933|744933|745908|744908|26
1641988280000|2022-01-12 11:51:20|745930.5|744930.5|745906.2|744906.2|745935.3|744935.3|745881.9|744881.9|28
1641988290000|2022-01-12 11:51:30|745915.4|744915.4|745810.8|744810.8|745915.4|744915.4|745801|744801|28
1641988300000|2022-01-12 11:51:40|745805.2|744805.2|745803|744803|745807.5|744807.5|745781.3|744781.3|31
1641988310000|2022-01-12 11:51:50|745803.4|744803.4|745915.6|744915.6|745938.4|744938.4|745801.5|744801.5|34
1641988320000|2022-01-12 11:52:00|745896.6|744896.6|745840.6|744840.6|745936.9|744936.9|745839.6|744839.6|31
1641988330000|2022-01-12 11:52:10|745838.9|744838.9|745841.5|744841.5|745894.1|744894.1|745813|744813|29
1641988340000|2022-01-12 11:52:20|745837.9|744837.9|745847|744847|745848.5|744848.5|745832.5|744832.5|27
1641988350000|2022-01-12 11:52:30|745841.1|744841.1|746112.5|745112.5|746150.8|745150.8|745840.3|744840.3|31
1641988360000|2022-01-12 11:52:40|746131.8|745131.8|746137.9|745137.9|746157.3|745157.3|746105.2|745105.2|32
1641988370000|2022-01-12 11:52:50|746140.1|745140.1|746084.5|745084.5|746152|745152|746080.4|745080.4|35
1641988380000|2022-01-12 11:53:00|746087.4|745087.4|746055.9|745055.9|746087.4|745087.4|746035.1|745035.1|20
1641988390000|2022-01-12 11:53:10|746057|745057|746033.6|745033.6|746065|745065|746032.7|745032.7|22
1641988400000|2022-01-12 11:53:20|746034.9|745034.9|746016.1|745016.1|746044.8|745044.8|745997.8|744997.8|21
1641988410000|2022-01-12 11:53:30|746012.8|745012.8|746120.3|745120.3|746130.5|745130.5|745995.7|744995.7|36
1641988420000|2022-01-12 11:53:40|746118.6|745118.6|746134.5|745134.5|746155.9|745155.9|746092|745092|27
1641988430000|2022-01-12 11:53:50|746131.3|745131.3|746130.9|745130.9|746131.3|745131.3|746091.3|745091.3|31
1641988440000|2022-01-12 11:54:00|746131.9|745131.9|746126.8|745126.8|746136.7|745136.7|746111.2|745111.2|30
1641988450000|2022-01-12 11:54:10|746127.1|745127.1|746091.3|745091.3|746129.3|745129.3|746085.3|745085.3|21
1641988460000|2022-01-12 11:54:20|746123.7|745123.7|746115.9|745115.9|746143.4|745143.4|746087.7|745087.7|23
1641988470000|2022-01-12 11:54:30|746116|745116|746045.4|745045.4|746119.1|745119.1|746019.6|745019.6|30
1641988480000|2022-01-12 11:54:40|746022.7|745022.7|746121.1|745121.1|746121.1|745121.1|746022.7|745022.7|28
1641988490000|2022-01-12 11:54:50|746132.5|745132.5|746095.9|745095.9|746164.1|745164.1|746090.2|745090.2|31
1641988500000|2022-01-12 11:55:00|746089.7|745089.7|746158.7|745158.7|746179.8|745179.8|746085.4|745085.4|34
1641988510000|2022-01-12 11:55:10|746158.5|745158.5|746137.1|745137.1|746158.6|745158.6|746125.9|745125.9|28
1641988520000|2022-01-12 11:55:20|746137|745137|746096.6|745096.6|746140.7|745140.7|746088.3|745088.3|30
1641988530000|2022-01-12 11:55:30|746095.2|745095.2|746219.3|745219.3|746230.1|745230.1|746090|745090|28
1641988540000|2022-01-12 11:55:40|746220.1|745220.1|746220.7|745220.7|746224.2|745224.2|746201.4|745201.4|27
1641988550000|2022-01-12 11:55:50|746220.3|745220.3|746224|745224|746227.4|745227.4|746206.9|745206.9|32
1641988560000|2022-01-12 11:56:00|746224.5|745224.5|746233.6|745233.6|746247.2|745247.2|746215.2|745215.2|29
1641988570000|2022-01-12 11:56:10|746234.4|745234.4|746261.3|745261.3|746261.3|745261.3|746233.1|745233.1|27
1641988580000|2022-01-12 11:56:20|746255.4|745255.4|746211.2|745211.2|746255.5|745255.5|746210.9|745210.9|31
1641988590000|2022-01-12 11:56:30|746192.9|745192.9|746202.1|745202.1|746220.1|745220.1|746192.9|745192.9|33
1641988600000|2022-01-12 11:56:40|746201|745201|746214.5|745214.5|746219.2|745219.2|746194.7|745194.7|31
1641988610000|2022-01-12 11:56:50|746211.3|745211.3|746188.6|745188.6|746214.2|745214.2|746107.9|745107.9|37
1641988620000|2022-01-12 11:57:00|746184|745184|746127.8|745127.8|746194.5|745194.5|746127.8|745127.8|32
1641988630000|2022-01-12 11:57:10|746129|745129|746215.9|745215.9|746230.4|745230.4|746100|745100|32
1641988640000|2022-01-12 11:57:20|746215|745215|746234.9|745234.9|746237.3|745237.3|746208.5|745208.5|34
1641988650000|2022-01-12 11:57:30|746231|745231|746210.5|745210.5|746231|745231|746209.2|745209.2|22
1641988660000|2022-01-12 11:57:40|746214.1|745214.1|746230|745230|746233.1|745233.1|746208.1|745208.1|29
1641988670000|2022-01-12 11:57:50|746230.2|745230.2|746230.9|745230.9|746242.6|745242.6|746218|745218|33
1641988680000|2022-01-12 11:58:00|746226.5|745226.5|746243.8|745243.8|746256.7|745256.7|746226.5|745226.5|35
1641988690000|2022-01-12 11:58:10|746243.7|745243.7|746148.9|745148.9|746243.7|745243.7|746148.1|745148.1|36
1641988700000|2022-01-12 11:58:20|746140.6|745140.6|746162.4|745162.4|746167.8|745167.8|746129.6|745129.6|32
1641988710000|2022-01-12 11:58:30|746162|745162|746144.1|745144.1|746162|745162|746135.1|745135.1|33
1641988720000|2022-01-12 11:58:40|746142.8|745142.8|746206.3|745206.3|746215.6|745215.6|746140.5|745140.5|34
1641988730000|2022-01-12 11:58:50|746206.8|745206.8|746083.9|745083.9|746209.3|745209.3|746083.9|745083.9|34
1641988740000|2022-01-12 11:59:00|746092.4|745092.4|746140.3|745140.3|746140.3|745140.3|746054.7|745054.7|27
1641988750000|2022-01-12 11:59:10|746111.5|745111.5|746138.1|745138.1|746165.3|745165.3|746111.5|745111.5|37
1641988760000|2022-01-12 11:59:20|746138.5|745138.5|746185.1|745185.1|746196.7|745196.7|746096|745096|31
1641988770000|2022-01-12 11:59:30|746184.8|745184.8|746113.5|745113.5|746184.8|745184.8|746113.5|745113.5|22
1641988780000|2022-01-12 11:59:40|746114.2|745114.2|746101.1|745101.1|746117.8|745117.8|746077.8|745077.8|27
1641988790000|2022-01-12 11:59:50|746099.8|745099.8|746095.9|745095.9|746135|745135|746094.9|745094.9|29
1641988800000|2022-01-12 12:00:00|746095.6|745095.6|746094.9|745094.9|746099.2|745099.2|746091.3|745091.3|27
1641988810000|2022-01-12 12:00:10|746093.8|745093.8|746077.4|745077.4|746104.2|745104.2|746076.7|745076.7|26
1641988820000|2022-01-12 12:00:20|746078.6|745078.6|746063.2|745063.2|746082|745082|746053.8|745053.8|21
1641988830000|2022-01-12 12:00:30|746059.7|745059.7|746062.1|745062.1|746069.8|745069.8|746051|745051|29
1641988840000|2022-01-12 12:00:40|746071|745071|746165.6|745165.6|746171|745171|746043.7|745043.7|31
1641988850000|2022-01-12 12:00:50|746165.8|745165.8|746194.5|745194.5|746217.5|745217.5|746165.7|745165.7|32
1641988860000|2022-01-12 12:01:00|746193.5|745193.5|746190.4|745190.4|746193.6|745193.6|746187.8|745187.8|31
1641988870000|2022-01-12 12:01:10|746185.4|745185.4|746191.6|745191.6|746202.7|745202.7|746140.2|745140.2|31
1641988880000|2022-01-12 12:01:20|746195.1|745195.1|746140.3|745140.3|746195.8|745195.8|746124.7|745124.7|33
1641988890000|2022-01-12 12:01:30|746140.2|745140.2|746190.9|745190.9|746204.8|745204.8|746128|745128|38
1641988900000|2022-01-12 12:01:40|746189.6|745189.6|746190.2|745190.2|746195.2|745195.2|746154.8|745154.8|23
1641988910000|2022-01-12 12:01:50|746188.8|745188.8|746164.4|745164.4|746189.6|745189.6|746145.5|745145.5|25
1641988920000|2022-01-12 12:02:00|746164.8|745164.8|746285.2|745285.2|746285.2|745285.2|746151|745151|26
1641988930000|2022-01-12 12:02:10|746286.4|745286.4|746310.2|745310.2|746351.7|745351.7|746256.9|745256.9|36
1641988940000|2022-01-12 12:02:20|746308.2|745308.2|746286|745286|746308.2|745308.2|746286|745286|25
1641988950000|2022-01-12 12:02:30|746287.6|745287.6|746275.2|745275.2|746302.5|745302.5|746234.2|745234.2|32
1641988960000|2022-01-12 12:02:40|746268.8|745268.8|746232.9|745232.9|746280.5|745280.5|746213.5|745213.5|29
1641988970000|2022-01-12 12:02:50|746227.8|745227.8|746198.9|745198.9|746229.7|745229.7|746178.7|745178.7|28
1641988980000|2022-01-12 12:03:00|746198.8|745198.8|746201.4|745201.4|746206.4|745206.4|746198.8|745198.8|19
1641988990000|2022-01-12 12:03:10|746200.7|745200.7|746189|745189|746200.7|745200.7|746181.1|745181.1|33
1641989000000|2022-01-12 12:03:20|746186.9|745186.9|746095.7|745095.7|746186.9|745186.9|746095.7|745095.7|18
1641989010000|2022-01-12 12:03:30|746093.9|745093.9|746006|745006|746094.9|745094.9|746004.6|745004.6|33
1641989020000|2022-01-12 12:03:40|745998.7|744998.7|746012|745012|746026|745026|745989.2|744989.2|31
1641989030000|2022-01-12 12:03:50|746011.7|745011.7|746017.2|745017.2|746032.4|745032.4|745989.3|744989.3|26
1641989040000|2022-01-12 12:04:00|746016.8|745016.8|746027.4|745027.4|746027.4|745027.4|746002.2|745002.2|30
1641989050000|2022-01-12 12:04:10|746026.9|745026.9|746053.8|745053.8|746085|745085|745962.1|744962.1|34
1641989060000|2022-01-12 12:04:20|746050.8|745050.8|746130.4|745130.4|746130.4|745130.4|746049.4|745049.4|31
1641989070000|2022-01-12 12:04:30|746127.4|745127.4|746135.5|745135.5|746145.1|745145.1|746094.3|745094.3|31
1641989080000|2022-01-12 12:04:40|746136.4|745136.4|746160|745160|746164.6|745164.6|746131.2|745131.2|29
1641989090000|2022-01-12 12:04:50|746161.1|745161.1|746134|745134|746161.1|745161.1|746110.5|745110.5|25
1641989100000|2022-01-12 12:05:00|746138.5|745138.5|746098.6|745098.6|746138.5|745138.5|746091.4|745091.4|34
1641989110000|2022-01-12 12:05:10|746099.3|745099.3|746100.7|745100.7|746101.6|745101.6|746094.7|745094.7|31
1641989120000|2022-01-12 12:05:20|746100.8|745100.8|746094.4|745094.4|746105.2|745105.2|746085.5|745085.5|32
1641989130000|2022-01-12 12:05:30|746093.1|745093.1|746107.7|745107.7|746110.5|745110.5|746084.4|745084.4|33
1641989140000|2022-01-12 12:05:40|746107.3|745107.3|746133.9|745133.9|746135.9|745135.9|746098.1|745098.1|36
1641989150000|2022-01-12 12:05:50|746134.5|745134.5|746115.2|745115.2|746136.3|745136.3|746112.4|745112.4|32
1641989160000|2022-01-12 12:06:00|746115.7|745115.7|746117.5|745117.5|746130.5|745130.5|746114.5|745114.5|34
1641989170000|2022-01-12 12:06:10|746117.1|745117.1|746125|745125|746125.9|745125.9|746113.5|745113.5|26
1641989180000|2022-01-12 12:06:20|746124.2|745124.2|746130.2|745130.2|746130.2|745130.2|746120.2|745120.2|30
1641989190000|2022-01-12 12:06:30|746127.9|745127.9|746054.6|745054.6|746128|745128|746046.6|745046.6|30
1641989200000|2022-01-12 12:06:40|746054.2|745054.2|746057.9|745057.9|746082.3|745082.3|746052.4|745052.4|29
1641989210000|2022-01-12 12:06:50|746057.7|745057.7|746083.6|745083.6|746085.5|745085.5|746054|745054|32
1641989220000|2022-01-12 12:07:00|746085.3|745085.3|746070.8|745070.8|746085.3|745085.3|746067.4|745067.4|27
1641989230000|2022-01-12 12:07:10|746071.5|745071.5|746122.7|745122.7|746127.1|745127.1|746063.9|745063.9|31
1641989240000|2022-01-12 12:07:20|746119.4|745119.4|746134.3|745134.3|746142.4|745142.4|746100.5|745100.5|26
1641989250000|2022-01-12 12:07:30|746141.6|745141.6|746159.3|745159.3|746215|745215|746137.8|745137.8|32
1641989260000|2022-01-12 12:07:40|746158.8|745158.8|746172|745172|746192.7|745192.7|746153|745153|30
1641989270000|2022-01-12 12:07:50|746173|745173|746145.1|745145.1|746182.6|745182.6|746123.2|745123.2|27
1641989280000|2022-01-12 12:08:00|746144.4|745144.4|746146.2|745146.2|746151.7|745151.7|746129.3|745129.3|24
1641989290000|2022-01-12 12:08:10|746147.7|745147.7|746148.5|745148.5|746152.8|745152.8|746145.2|745145.2|26
1641989300000|2022-01-12 12:08:20|746149.1|745149.1|746151.4|745151.4|746159.6|745159.6|746143.1|745143.1|27
1641989310000|2022-01-12 12:08:30|746152.3|745152.3|746185.7|745185.7|746192.7|745192.7|746152.3|745152.3|31
1641989320000|2022-01-12 12:08:40|746187.2|745187.2|746226|745226|746236.6|745236.6|746186.1|745186.1|31
1641989330000|2022-01-12 12:08:50|746228.3|745228.3|746220.4|745220.4|746228.3|745228.3|746218.9|745218.9|26
1641989340000|2022-01-12 12:09:00|746220.5|745220.5|746365.7|745365.7|746388.4|745388.4|746220|745220|33
1641989350000|2022-01-12 12:09:10|746365.2|745365.2|746402.9|745402.9|746404.8|745404.8|746357.6|745357.6|32
1641989360000|2022-01-12 12:09:20|746402.5|745402.5|746385.2|745385.2|746410.2|745410.2|746378.2|745378.2|34
1641989370000|2022-01-12 12:09:30|746390.2|745390.2|746440.6|745440.6|746440.6|745440.6|746335.9|745335.9|33
1641989380000|2022-01-12 12:09:40|746441.9|745441.9|746444.1|745444.1|746448.8|745448.8|746419.3|745419.3|17
1641989390000|2022-01-12 12:09:50|746445|745445|746437.4|745437.4|746445|745445|746421.3|745421.3|23
1641989400000|2022-01-12 12:10:00|746436.7|745436.7|746449.3|745449.3|746487.4|745487.4|746415.4|745415.4|28
1641989410000|2022-01-12 12:10:10|746441.1|745441.1|746377.5|745377.5|746441.1|745441.1|746373.7|745373.7|30
1641989420000|2022-01-12 12:10:20|746372.8|745372.8|746326.9|745326.9|746372.8|745372.8|746326.7|745326.7|28
1641989430000|2022-01-12 12:10:30|746326.4|745326.4|746302.5|745302.5|746337.1|745337.1|746276.4|745276.4|30
1641989440000|2022-01-12 12:10:40|746307.1|745307.1|746083.4|745083.4|746311.7|745311.7|746065.7|745065.7|36
1641989450000|2022-01-12 12:10:50|746079.2|745079.2|746079|745079|746085.8|745085.8|746066.6|745066.6|22
1641989460000|2022-01-12 12:11:00|746078.2|745078.2|746229.4|745229.4|746255.5|745255.5|746078.2|745078.2|33
1641989470000|2022-01-12 12:11:10|746224.2|745224.2|746145.2|745145.2|746231.3|745231.3|746139.7|745139.7|34
1641989480000|2022-01-12 12:11:20|746117.6|745117.6|746136.7|745136.7|746164.6|745164.6|746116.5|745116.5|28
1641989490000|2022-01-12 12:11:30|746134.8|745134.8|746185|745185|746185.5|745185.5|746134.8|745134.8|33
1641989500000|2022-01-12 12:11:40|746184.2|745184.2|746264.8|745264.8|746269.9|745269.9|746168.4|745168.4|30
1641989510000|2022-01-12 12:11:50|746257|745257|746193.4|745193.4|746261.7|745261.7|746190.3|745190.3|27
1641989520000|2022-01-12 12:12:00|746185.9|745185.9|746203.8|745203.8|746207|745207|746185.9|745185.9|23
1641989530000|2022-01-12 12:12:10|746201.4|745201.4|746173.7|745173.7|746212.9|745212.9|746166.1|745166.1|29
1641989540000|2022-01-12 12:12:20|746165.1|745165.1|746049.5|745049.5|746173|745173|746047.9|745047.9|33
1641989550000|2022-01-12 12:12:30|746054.7|745054.7|746123.8|745123.8|746137.2|745137.2|746020.7|745020.7|31
1641989560000|2022-01-12 12:12:40|746125.9|745125.9|746143.8|745143.8|746146|745146|746116.4|745116.4|21
1641989570000|2022-01-12 12:12:50|746160.1|745160.1|746097.7|745097.7|746168.8|745168.8|746097.7|745097.7|32
1641989580000|2022-01-12 12:13:00|746102.8|745102.8|746122.4|745122.4|746122.4|745122.4|746082.1|745082.1|28
1641989590000|2022-01-12 12:13:10|746116|745116|746134.1|745134.1|746149.8|745149.8|746114.2|745114.2|30
1641989600000|2022-01-12 12:13:20|746136.1|745136.1|746027.5|745027.5|746137.8|745137.8|746017.4|745017.4|33
1641989610000|2022-01-12 12:13:30|746028.9|745028.9|746034.1|745034.1|746051.5|745051.5|746002.7|745002.7|34
1641989620000|2022-01-12 12:13:40|746035.7|745035.7|746048.2|745048.2|746052.4|745052.4|746035.7|745035.7|23
1641989630000|2022-01-12 12:13:50|746047.7|745047.7|746012.9|745012.9|746049|745049|746012.9|745012.9|27
1641989640000|2022-01-12 12:14:00|746017.5|745017.5|746022|745022|746027.5|745027.5|746015.9|745015.9|26
1641989650000|2022-01-12 12:14:10|746021|745021|746026.9|745026.9|746036.4|745036.4|746019.9|745019.9|21
1641989660000|2022-01-12 12:14:20|746030|745030|746019|745019|746035.1|745035.1|746019|745019|28
1641989670000|2022-01-12 12:14:30|746019.2|745019.2|746265.6|745265.6|746265.6|745265.6|746012.8|745012.8|32
1641989680000|2022-01-12 12:14:40|746277.4|745277.4|746246.9|745246.9|746281.7|745281.7|746186.7|745186.7|36
1641989690000|2022-01-12 12:14:50|746258.8|745258.8|746223.5|745223.5|746258.8|745258.8|746220|745220|24
1641989700000|2022-01-12 12:15:00|746236.6|745236.6|746216.9|745216.9|746251.3|745251.3|746216.9|745216.9|30
1641989710000|2022-01-12 12:15:10|746224.2|745224.2|746269.5|745269.5|746275.1|745275.1|746214.7|745214.7|31
1641989720000|2022-01-12 12:15:20|746263.9|745263.9|746362.6|745362.6|746427.2|745427.2|746222.8|745222.8|33
1641989730000|2022-01-12 12:15:30|746361.9|745361.9|746365.8|745365.8|746375.8|745375.8|746360.4|745360.4|25
1641989740000|2022-01-12 12:15:40|746366.4|745366.4|746330.8|745330.8|746368|745368|746323.4|745323.4|19
1641989750000|2022-01-12 12:15:50|746322.6|745322.6|746255.5|745255.5|746325.6|745325.6|746255.5|745255.5|30
1641989760000|2022-01-12 12:16:00|746255.6|745255.6|746386.9|745386.9|746436.9|745436.9|746213.4|745213.4|29
1641989770000|2022-01-12 12:16:10|746392.4|745392.4|746307.7|745307.7|746396.4|745396.4|746307.7|745307.7|30
1641989780000|2022-01-12 12:16:20|746309|745309|746293.1|745293.1|746314.7|745314.7|746272.9|745272.9|31
1641989790000|2022-01-12 12:16:30|746291.9|745291.9|746333.5|745333.5|746333.5|745333.5|746285.2|745285.2|25
1641989800000|2022-01-12 12:16:40|746334.1|745334.1|746364.7|745364.7|746374.3|745374.3|746329.3|745329.3|25
1641989810000|2022-01-12 12:16:50|746364.8|745364.8|746363.9|745363.9|746378.3|745378.3|746340.7|745340.7|14
1641989820000|2022-01-12 12:17:00|746352.2|745352.2|746356.6|745356.6|746365.1|745365.1|746340.8|745340.8|27
1641989830000|2022-01-12 12:17:10|746356.7|745356.7|746359|745359|746366.1|745366.1|746328.6|745328.6|21
1641989840000|2022-01-12 12:17:20|746359.5|745359.5|746379.3|745379.3|746405.2|745405.2|746356.9|745356.9|27
1641989850000|2022-01-12 12:17:30|746377|745377|746409.5|745409.5|746415.3|745415.3|746377|745377|28
1641989860000|2022-01-12 12:17:40|746413.5|745413.5|746417.3|745417.3|746433.6|745433.6|746405.2|745405.2|29
1641989870000|2022-01-12 12:17:50|746415.4|745415.4|746411.5|745411.5|746437.9|745437.9|746409.5|745409.5|18
1641989880000|2022-01-12 12:18:00|746410.2|745410.2|746536.5|745536.5|746566.4|745566.4|746406.1|745406.1|36
1641989890000|2022-01-12 12:18:10|746532.7|745532.7|746641.2|745641.2|746673|745673|746528.1|745528.1|37
1641989900000|2022-01-12 12:18:20|746638.8|745638.8|746652|745652|746668.8|745668.8|746638.8|745638.8|33
1641989910000|2022-01-12 12:18:30|746656.7|745656.7|746648.7|745648.7|746657.2|745657.2|746648.7|745648.7|24
1641989920000|2022-01-12 12:18:40|746648.6|745648.6|746740.7|745740.7|746746.3|745746.3|746648.6|745648.6|32
1641989930000|2022-01-12 12:18:50|746745.4|745745.4|746809.1|745809.1|746813.3|745813.3|746710.3|745710.3|37
1641989940000|2022-01-12 12:19:00|746805.4|745805.4|747063.3|746063.3|747063.3|746063.3|746805.4|745805.4|34
1641989950000|2022-01-12 12:19:10|747114|746114|747789.6|745789.6|747859.8|746224.7|746914.1|745677.7|37
1641989960000|2022-01-12 12:19:20|747795.7|745795.7|747706.4|746706.4|748107.2|746706.4|747267.2|745767.8|36
1641989970000|2022-01-12 12:19:30|748199|746199|748256.4|746256.4|748273.8|746700.8|747462.1|745999.1|39
1641989980000|2022-01-12 12:19:40|748259.5|746259.5|748043.2|746043.2|748372.7|746919.8|747639.7|746043.2|40
1641989990000|2022-01-12 12:19:50|748050.6|746050.6|747134.7|746134.7|748050.6|746482.7|747133.4|745644.9|39
1641990000000|2022-01-12 12:20:00|747126.7|746126.7|747391.4|746391.4|747761.9|746391.4|747126.7|745648.2|39
1641990010000|2022-01-12 12:20:10|747387.6|746387.6|747301|746301|747985|746472.1|747274|745805.5|36
1641990020000|2022-01-12 12:20:20|747296.4|746296.4|747827.7|745827.7|747895|746377.5|747200.1|745687.8|38
1641990030000|2022-01-12 12:20:30|747356|746356|747257.3|746257.3|747843.5|746356|747241.1|745803.4|36
1641990040000|2022-01-12 12:20:40|747258.5|746258.5|747146.6|746146.6|747258.5|746258.5|747011.2|746011.2|36
1641990050000|2022-01-12 12:20:50|747131.2|746131.2|747108.7|746108.7|747176.7|746176.7|747105.7|746105.7|30
1641990060000|2022-01-12 12:21:00|747146.2|746146.2|747602.7|745602.7|747602.7|746146.2|746980.7|745578.2|36
1641990070000|2022-01-12 12:21:10|747600.9|745600.9|747113.8|746113.8|747644.3|746119.6|747072.8|745579.8|31
1641990080000|2022-01-12 12:21:20|747109.8|746109.8|747484.7|745484.7|747585.6|746142.6|746943.7|745484.7|34
1641990090000|2022-01-12 12:21:30|747456.2|745456.2|747082.1|746082.1|747461.2|746093.3|747027.8|745456.2|33
1641990100000|2022-01-12 12:21:40|747071.4|746071.4|747291.7|746291.7|747666.6|746291.7|747067|745626.9|37
1641990110000|2022-01-12 12:21:50|747335.1|746335.1|747465.9|746465.9|747905.5|746465.9|747335.1|745883.7|32
1641990120000|2022-01-12 12:22:00|747465.8|746465.8|747432.8|746432.8|748025.4|746480.6|747432.8|745960.7|30
1641990130000|2022-01-12 12:22:10|747444.4|746444.4|747346.6|746346.6|747447|746447|747346.6|746346.6|34
1641990140000|2022-01-12 12:22:20|747339.5|746339.5|747563.8|746563.8|748109.5|746595.9|747299.3|746100.4|30
1641990150000|2022-01-12 12:22:30|747566.6|746566.6|747643.9|746643.9|748180|746663.6|747548.9|746152.9|34
1641990160000|2022-01-12 12:22:40|747653.6|746653.6|747717.2|746717.2|747720.9|746720.9|747641.3|746641.3|30
1641990170000|2022-01-12 12:22:50|747714.5|746714.5|747746.3|746746.3|747813.5|746813.5|747701.2|746701.2|36
1641990180000|2022-01-12 12:23:00|747748.2|746748.2|747854.1|746854.1|748387|746929.6|747748.2|746330.9|39
1641990190000|2022-01-12 12:23:10|747852.8|746852.8|747742.7|746742.7|747861|746861|747738.3|746738.3|32
1641990200000|2022-01-12 12:23:20|747742.1|746742.1|747712.6|746712.6|747742.1|746742.1|747690|746690|28
1641990210000|2022-01-12 12:23:30|747714.9|746714.9|747793.4|746793.4|747817.6|746817.6|747713.6|746713.6|32
1641990220000|2022-01-12 12:23:40|747794.2|746794.2|747742.2|746742.2|747798.2|746798.2|747739|746739|33
1641990230000|2022-01-12 12:23:50|747746|746746|747809.9|746809.9|747817.1|746817.1|747732.3|746732.3|26
1641990240000|2022-01-12 12:24:00|747811|746811|747827.4|746827.4|747896.2|746896.2|747811|746811|31
1641990250000|2022-01-12 12:24:10|747820.1|746820.1|747766.9|746766.9|747823.2|746823.2|747766.9|746766.9|33
1641990260000|2022-01-12 12:24:20|747768|746768|747730|746730|747781.7|746781.7|747728.7|746728.7|34
1641990270000|2022-01-12 12:24:30|747731.1|746731.1|747700.4|746700.4|747734.4|746734.4|747700.4|746700.4|24
1641990280000|2022-01-12 12:24:40|747711|746711|747452.3|746452.3|747925.9|746712.2|747437.7|745903.9|31
1641990290000|2022-01-12 12:24:50|747933.2|745933.2|747384.4|746384.4|747933.3|746442.3|747352.1|745845|34
1641990300000|2022-01-12 12:25:00|747384.2|746384.2|747508.1|746508.1|747891|746509|747384.2|745879|34
1641990310000|2022-01-12 12:25:10|747524.5|746524.5|747575.5|746575.5|747608.6|746608.6|747482.5|746482.5|35
1641990320000|2022-01-12 12:25:20|747589.3|746589.3|747337.7|746337.7|747589.3|746589.3|747337.7|746337.7|38
1641990330000|2022-01-12 12:25:30|747321.9|746321.9|747134.9|746134.9|747338.1|746338.1|747107.4|746107.4|38
1641990340000|2022-01-12 12:25:40|747130.7|746130.7|747211.4|746211.4|747650|746211.4|747056.1|745586.9|35
1641990350000|2022-01-12 12:25:50|747216.6|746216.6|747225.3|746225.3|747229.4|746229.4|747196.2|746196.2|30
1641990360000|2022-01-12 12:26:00|747227.2|746227.2|747179.5|746179.5|747239.1|746239.1|747176.3|746176.3|26
1641990370000|2022-01-12 12:26:10|747184.5|746184.5|747148.6|746148.6|747325.6|746325.6|747116|746116|32
1641990380000|2022-01-12 12:26:20|747146.8|746146.8|747093.4|746093.4|747590.8|746146.8|747084.2|745590.8|28
1641990390000|2022-01-12 12:26:30|747094.3|746094.3|747082.5|746082.5|747591.5|746120.7|747081.1|745590.5|31
1641990400000|2022-01-12 12:26:40|747086.4|746086.4|747033.3|746033.3|747095.8|746095.8|747029.5|746029.5|26
1641990410000|2022-01-12 12:26:50|747034|746034|747040.1|746040.1|747109.6|746109.6|747033.5|746033.5|24
1641990420000|2022-01-12 12:27:00|747040.7|746040.7|747038.4|746038.4|747040.7|746040.7|747036.2|746036.2|21
1641990430000|2022-01-12 12:27:10|747035.6|746035.6|746926.2|745926.2|747035.6|746035.6|746890.3|745890.3|26
1641990440000|2022-01-12 12:27:20|746919.7|745919.7|746856|745856|747464.4|745968.7|746856|745464.4|36
1641990450000|2022-01-12 12:27:30|747350.2|745350.2|746641.4|745641.4|747350.2|745853.5|746641.4|745350.2|28
1641990460000|2022-01-12 12:27:40|746643.3|745643.3|746742.8|745742.8|747137.6|745742.8|746617.5|745128.1|38
1641990470000|2022-01-12 12:27:50|746732.3|745732.3|746812.3|745812.3|747319.4|745829|746732.3|745291|33
1641990480000|2022-01-12 12:28:00|746813.4|745813.4|746974.4|745974.4|747328.5|745979.4|746813.4|745319|35
1641990490000|2022-01-12 12:28:10|746975.6|745975.6|746973.3|745973.3|746977.6|745977.6|746960.5|745960.5|29
1641990500000|2022-01-12 12:28:20|746972.7|745972.7|746950.8|745950.8|746976.9|745976.9|746921.4|745921.4|26
1641990510000|2022-01-12 12:28:30|746952.2|745952.2|746948.2|745948.2|746968.5|745968.5|746948.2|745948.2|28
1641990520000|2022-01-12 12:28:40|746951.8|745951.8|746947.8|745947.8|746975.9|745975.9|746947.8|745947.8|26
1641990530000|2022-01-12 12:28:50|746956.5|745956.5|746881.3|745881.3|746963.2|745963.2|746859.2|745859.2|33
1641990540000|2022-01-12 12:29:00|746882|745882|746908.8|745908.8|746943.5|745943.5|746872.6|745872.6|35
1641990550000|2022-01-12 12:29:10|746908.1|745908.1|746877.6|745877.6|746923.4|745923.4|746857.8|745857.8|27
1641990560000|2022-01-12 12:29:20|746878.2|745878.2|746828.1|745828.1|746878.2|745878.2|746818|745818|28
1641990570000|2022-01-12 12:29:30|746831.7|745831.7|746843.6|745843.6|746854.4|745854.4|746806.7|745806.7|25
1641990580000|2022-01-12 12:29:40|746833.2|745833.2|746805.5|745805.5|746855.1|745855.1|746783.2|745783.2|36
1641990590000|2022-01-12 12:29:50|746802|745802|746469.7|745469.7|747329|745808.7|746469.7|745080.3|37
1641990600000|2022-01-12 12:30:00|746973.4|744973.4|746501|745501|747024.8|745563.4|746357|744929|40
1641990610000|2022-01-12 12:30:10|746507.8|745507.8|746281.7|745281.7|746928.9|745507.8|746281.7|744891.4|39
1641990620000|2022-01-12 12:30:20|746291.8|745291.8|746341.4|745341.4|746801.9|745482.7|746288.5|744788.7|40
1641990630000|2022-01-12 12:30:30|746346|745346|746184|745184|746806.6|745393.4|746184|744641.1|38
1641990640000|2022-01-12 12:30:40|746178.4|745178.4|746682.5|744682.5|746719.9|745214|746177.2|744661.3|38
1641990650000|2022-01-12 12:30:50|746681.7|744681.7|746146.9|745146.9|746681.7|745177.7|746138.6|744641.1|36
1641990660000|2022-01-12 12:31:00|746148.6|745148.6|746187|745187|746187|745187|746135.5|745135.5|34
1641990670000|2022-01-12 12:31:10|746186|745186|746188.4|745188.4|746195.3|745195.3|746160.2|745160.2|31
1641990680000|2022-01-12 12:31:20|746189.8|745189.8|746248.7|745248.7|746274|745274|746183.5|745183.5|25
1641990690000|2022-01-12 12:31:30|746246|745246|746301.3|745301.3|746380|745380|746240.7|745240.7|34
1641990700000|2022-01-12 12:31:40|746304.5|745304.5|746264.2|745264.2|746309.7|745309.7|746264.2|745264.2|31
1641990710000|2022-01-12 12:31:50|746272|745272|746355.8|745355.8|746365|745365|746260.2|745260.2|34
1641990720000|2022-01-12 12:32:00|746354.7|745354.7|746374.2|745374.2|746401.9|745401.9|746354|745354|34
1641990730000|2022-01-12 12:32:10|746369.7|745369.7|746328.5|745328.5|746381.1|745381.1|746326.1|745326.1|31
1641990740000|2022-01-12 12:32:20|746328.7|745328.7|746296.3|745296.3|746349.4|745349.4|746296.3|745296.3|23
1641990750000|2022-01-12 12:32:30|746295.9|745295.9|746209.1|745209.1|746295.9|745295.9|746206.9|745206.9|35
1641990760000|2022-01-12 12:32:40|746211.6|745211.6|746132.8|745132.8|746211.9|745211.9|746132.1|745132.1|32
1641990770000|2022-01-12 12:32:50|746141.4|745141.4|746107.3|745107.3|746145.1|745145.1|746096.6|745096.6|32
1641990780000|2022-01-12 12:33:00|746105.2|745105.2|746100.4|745100.4|746181.2|745181.2|746100.4|745100.4|26
1641990790000|2022-01-12 12:33:10|746106.5|745106.5|746121.1|745121.1|746170.7|745170.7|746106.5|745106.5|35
1641990800000|2022-01-12 12:33:20|746114|745114|746092.6|745092.6|746118.8|745118.8|746090.3|745090.3|35
1641990810000|2022-01-12 12:33:30|746093.8|745093.8|746107.8|745107.8|746119.3|745119.3|746090.8|745090.8|25
1641990820000|2022-01-12 12:33:40|746104.9|745104.9|746231.3|745231.3|746234.3|745234.3|746102.8|745102.8|34
1641990830000|2022-01-12 12:33:50|746228.4|745228.4|746234.1|745234.1|746287.4|745287.4|746228.4|745228.4|36
1641990840000|2022-01-12 12:34:00|746234.9|745234.9|746123.9|745123.9|746235.8|745235.8|746117.2|745117.2|35
1641990850000|2022-01-12 12:34:10|746118.2|745118.2|746178.6|745178.6|746179.7|745179.7|746116.1|745116.1|29
1641990860000|2022-01-12 12:34:20|746176.1|745176.1|746172|745172|746178.3|745178.3|746156.6|745156.6|26
1641990870000|2022-01-12 12:34:30|746184.8|745184.8|746239.6|745239.6|746262.7|745262.7|746184.8|745184.8|31
1641990880000|2022-01-12 12:34:40|746242|745242|746216.7|745216.7|746247.1|745247.1|746206.5|745206.5|26
1641990890000|2022-01-12 12:34:50|746216.9|745216.9|746253|745253|746253|745253|746207.7|745207.7|28
1641990900000|2022-01-12 12:35:00|746251.3|745251.3|746234.7|745234.7|746251.3|745251.3|746203.4|745203.4|29
1641990910000|2022-01-12 12:35:10|746236.1|745236.1|746244.4|745244.4|746251.1|745251.1|746236.1|745236.1|26
1641990920000|2022-01-12 12:35:20|746246.4|745246.4|746246.4|745246.4|746257|745257|746225.5|745225.5|31
1641990930000|2022-01-12 12:35:30|746246.9|745246.9|746067.1|745067.1|746254.5|745254.5|746067.1|745067.1|28
1641990940000|2022-01-12 12:35:40|746054.8|745054.8|746040.7|745040.7|746062.7|745062.7|746035|745035|27
1641990950000|2022-01-12 12:35:50|746041|745041|746019.5|745019.5|746046.7|745046.7|746016.8|745016.8|29
1641990960000|2022-01-12 12:36:00|746018.9|745018.9|746271.1|745271.1|746271.1|745271.1|745985.3|744985.3|38
1641990970000|2022-01-12 12:36:10|746263.5|745263.5|746372.4|745372.4|746375.8|745375.8|746255.7|745255.7|30
1641990980000|2022-01-12 12:36:20|746376.9|745376.9|746391.6|745391.6|746393.5|745393.5|746334|745334|35
1641990990000|2022-01-12 12:36:30|746392|745392|746368.7|745368.7|746393.6|745393.6|746343.9|745343.9|33
1641991000000|2022-01-12 12:36:40|746362.9|745362.9|746397.8|745397.8|746430.2|745430.2|746341.6|745341.6|35
1641991010000|2022-01-12 12:36:50|746408.4|745408.4|746341|745341|746437|745437|746341|745341|31
1641991020000|2022-01-12 12:37:00|746337.1|745337.1|746413.9|745413.9|746415.7|745415.7|746337.1|745337.1|30
1641991030000|2022-01-12 12:37:10|746405|745405|746427.8|745427.8|746427.8|745427.8|746390.6|745390.6|31
1641991040000|2022-01-12 12:37:20|746423.2|745423.2|746519.9|745519.9|746537.7|745537.7|746423.2|745423.2|32
1641991050000|2022-01-12 12:37:30|746517.5|745517.5|746618.9|745618.9|746630.6|745630.6|746517.5|745517.5|35
1641991060000|2022-01-12 12:37:40|746620.9|745620.9|746635.6|745635.6|746636.1|745636.1|746605.7|745605.7|27
1641991070000|2022-01-12 12:37:50|746635.5|745635.5|746579.1|745579.1|746635.5|745635.5|746571.4|745571.4|25
1641991080000|2022-01-12 12:38:00|746578.5|745578.5|746592.9|745592.9|746595.2|745595.2|746575|745575|31
1641991090000|2022-01-12 12:38:10|746586.3|745586.3|746586.2|745586.2|746604.1|745604.1|746582.4|745582.4|26
1641991100000|2022-01-12 12:38:20|746587.9|745587.9|746581.5|745581.5|746587.9|745587.9|746569|745569|27
1641991110000|2022-01-12 12:38:30|746577.9|745577.9|746584.3|745584.3|746584.5|745584.5|746574.9|745574.9|21
1641991120000|2022-01-12 12:38:40|746584.6|745584.6|746583.1|745583.1|746610.4|745610.4|746579.8|745579.8|30
1641991130000|2022-01-12 12:38:50|746581.5|745581.5|746578.7|745578.7|746597.5|745597.5|746573.5|745573.5|29
1641991140000|2022-01-12 12:39:00|746578.8|745578.8|746639|745639|746639.2|745639.2|746578.8|745578.8|31
1641991150000|2022-01-12 12:39:10|746636.1|745636.1|746634.6|745634.6|746660.7|745660.7|746627.7|745627.7|35
1641991160000|2022-01-12 12:39:20|746654.4|745654.4|746651.1|745651.1|746657.3|745657.3|746636.5|745636.5|30
1641991170000|2022-01-12 12:39:30|746652.7|745652.7|746611.5|745611.5|746653.9|745653.9|746605.8|745605.8|26
1641991180000|2022-01-12 12:39:40|746611.3|745611.3|746641.7|745641.7|746642.4|745642.4|746586.8|745586.8|31
1641991190000|2022-01-12 12:39:50|746637.5|745637.5|746743.9|745743.9|746757.4|745757.4|746637.5|745637.5|34
1641991200000|2022-01-12 12:40:00|746742.7|745742.7|746759.2|745759.2|746760.7|745760.7|746734.1|745734.1|33
1641991210000|2022-01-12 12:40:10|746758|745758|746674.9|745674.9|746763|745763|746629.6|745629.6|32
1641991220000|2022-01-12 12:40:20|746697.4|745697.4|746648.7|745648.7|746711.5|745711.5|746635.3|745635.3|24
1641991230000|2022-01-12 12:40:30|746648.3|745648.3|746645|745645|746650.4|745650.4|746640|745640|19
1641991240000|2022-01-12 12:40:40|746643.4|745643.4|746653.9|745653.9|746654.9|745654.9|746641.7|745641.7|19
1641991250000|2022-01-12 12:40:50|746654.3|745654.3|746648.2|745648.2|746654.3|745654.3|746631.4|745631.4|25
1641991260000|2022-01-12 12:41:00|746649.1|745649.1|746655.1|745655.1|746655.8|745655.8|746637.3|745637.3|26
1641991270000|2022-01-12 12:41:10|746635.8|745635.8|746637.2|745637.2|746650.1|745650.1|746611.1|745611.1|23
1641991280000|2022-01-12 12:41:20|746630|745630|746621.8|745621.8|746630.1|745630.1|746584.5|745584.5|28
1641991290000|2022-01-12 12:41:30|746620.6|745620.6|746634.2|745634.2|746664.4|745664.4|746611.1|745611.1|29
1641991300000|2022-01-12 12:41:40|746638.5|745638.5|746653.9|745653.9|746658.8|745658.8|746638.5|745638.5|26
1641991310000|2022-01-12 12:41:50|746648.4|745648.4|746743|745743|746744.9|745744.9|746648.4|745648.4|26
1641991320000|2022-01-12 12:42:00|746742.4|745742.4|746744|745744|746756.4|745756.4|746740.3|745740.3|33
1641991330000|2022-01-12 12:42:10|746751.3|745751.3|746702|745702|746777.7|745777.7|746702|745702|28
1641991340000|2022-01-12 12:42:20|746700.2|745700.2|746750.7|745750.7|746750.7|745750.7|746699.1|745699.1|26
1641991350000|2022-01-12 12:42:30|746760.2|745760.2|746720.8|745720.8|746760.2|745760.2|746717.6|745717.6|30
1641991360000|2022-01-12 12:42:40|746720.5|745720.5|746681.9|745681.9|746720.5|745720.5|746650.2|745650.2|30
1641991370000|2022-01-12 12:42:50|746681.1|745681.1|746723.1|745723.1|746747.4|745747.4|746667.9|745667.9|33
1641991380000|2022-01-12 12:43:00|746726.2|745726.2|746740.5|745740.5|746743.3|745743.3|746724.5|745724.5|21
1641991390000|2022-01-12 12:43:10|746734|745734|746696.2|745696.2|746734|745734|746682.7|745682.7|30
1641991400000|2022-01-12 12:43:20|746681.5|745681.5|746636.5|745636.5|746695.5|745695.5|746627|745627|32
1641991410000|2022-01-12 12:43:30|746639.2|745639.2|746652.3|745652.3|746656.1|745656.1|746616|745616|35
1641991420000|2022-01-12 12:43:40|746652.6|745652.6|746815.1|744815.1|746815.1|745672.4|746305.5|744815.1|37
1641991430000|2022-01-12 12:43:50|746312.5|745312.5|746808|744808|746812.4|745312.5|746252.5|744776.9|35
1641991440000|2022-01-12 12:44:00|746307|745307|746527.7|745527.7|746545.7|745545.7|746296|745296|38
1641991450000|2022-01-12 12:44:10|746526.5|745526.5|746468|745468|746542.9|745542.9|746459.3|745459.3|34
1641991460000|2022-01-12 12:44:20|746474.4|745474.4|746318.7|745318.7|746474.4|745474.4|746318.7|745318.7|34
1641991470000|2022-01-12 12:44:30|746329.2|745329.2|746231.9|745231.9|746362.6|745362.6|746223.9|745223.9|36
1641991480000|2022-01-12 12:44:40|746234.1|745234.1|746172.5|745172.5|746241.4|745241.4|746172.5|745172.5|36
1641991490000|2022-01-12 12:44:50|746178.3|745178.3|746131.4|745131.4|746182.7|745182.7|746129.4|745129.4|38
1641991500000|2022-01-12 12:45:00|746129.8|745129.8|746148.1|745148.1|746153.2|745153.2|746111.3|745111.3|34
1641991510000|2022-01-12 12:45:10|746136.6|745136.6|746153.3|745153.3|746158.2|745158.2|746127|745127|36
1641991520000|2022-01-12 12:45:20|746158.8|745158.8|746155.5|745155.5|746167.8|745167.8|746145.2|745145.2|33
1641991530000|2022-01-12 12:45:30|746154.2|745154.2|746109.4|745109.4|746156.3|745156.3|746094|745094|36
1641991540000|2022-01-12 12:45:40|746076.4|745076.4|746065.4|745065.4|746078.7|745078.7|746053.7|745053.7|35
1641991550000|2022-01-12 12:45:50|746061.8|745061.8|746087.6|745087.6|746090.4|745090.4|746047.5|745047.5|38
1641991560000|2022-01-12 12:46:00|746091.7|745091.7|746097.4|745097.4|746100.9|745100.9|746062.4|745062.4|36
1641991570000|2022-01-12 12:46:10|746087.8|745087.8|746124.3|745124.3|746124.8|745124.8|746087.1|745087.1|25
1641991580000|2022-01-12 12:46:20|746124.2|745124.2|746122.9|745122.9|746124.2|745124.2|746104.7|745104.7|30
1641991590000|2022-01-12 12:46:30|746122.5|745122.5|746079|745079|746125.6|745125.6|746060.9|745060.9|33
1641991600000|2022-01-12 12:46:40|746079.4|745079.4|745959.6|744959.6|746080.6|745080.6|745954.2|744954.2|33
1641991610000|2022-01-12 12:46:50|745962.1|744962.1|745880.5|744880.5|745962.1|744962.1|745869.5|744869.5|37
1641991620000|2022-01-12 12:47:00|745881.6|744881.6|745847.3|744847.3|745884|744884|745842.3|744842.3|34
1641991630000|2022-01-12 12:47:10|745848.6|744848.6|745837|744837|745897.9|744897.9|745823.7|744823.7|28
1641991640000|2022-01-12 12:47:20|745836.7|744836.7|745874|744874|745884.6|744884.6|745836.7|744836.7|32
1641991650000|2022-01-12 12:47:30|745873.7|744873.7|745994.5|744994.5|746023|745023|745849.7|744849.7|33
1641991660000|2022-01-12 12:47:40|745996.5|744996.5|746016.7|745016.7|746075.2|745075.2|745996.5|744996.5|36
1641991670000|2022-01-12 12:47:50|746036.7|745036.7|745994.4|744994.4|746041.8|745041.8|745989|744989|33
1641991680000|2022-01-12 12:48:00|745994.6|744994.6|746011.8|745011.8|746026.3|745026.3|745992.4|744992.4|24
1641991690000|2022-01-12 12:48:10|746014.7|745014.7|746034.1|745034.1|746037.1|745037.1|745993.6|744993.6|31
1641991700000|2022-01-12 12:48:20|746032.7|745032.7|745843.2|744843.2|746038.1|745038.1|745834.1|744834.1|29
1641991710000|2022-01-12 12:48:30|745844.2|744844.2|745856|744856|745895.2|744895.2|745832.5|744832.5|32
1641991720000|2022-01-12 12:48:40|745875.3|744875.3|745873.7|744873.7|745932.1|744932.1|745873.7|744873.7|32
1641991730000|2022-01-12 12:48:50|745873.5|744873.5|745852.5|744852.5|745897|744897|745846.5|744846.5|33
1641991740000|2022-01-12 12:49:00|745850.9|744850.9|745971.5|744971.5|745971.5|744971.5|745846.6|744846.6|34
1641991750000|2022-01-12 12:49:10|745971|744971|746079.5|745079.5|746091.7|745091.7|745969.4|744969.4|24
1641991760000|2022-01-12 12:49:20|746081.1|745081.1|746104.1|745104.1|746110.4|745110.4|746060|745060|32
1641991770000|2022-01-12 12:49:30|746103.8|745103.8|746162.9|745162.9|746162.9|745162.9|746103.6|745103.6|24
1641991780000|2022-01-12 12:49:40|746163.1|745163.1|746146|745146|746164.9|745164.9|746140.4|745140.4|20
1641991790000|2022-01-12 12:49:50|746146.4|745146.4|746178.2|745178.2|746200.3|745200.3|746144.3|745144.3|29
1641991800000|2022-01-12 12:50:00|746184|745184|746248|745248|746248|745248|746184|745184|33
1641991810000|2022-01-12 12:50:10|746258.9|745258.9|746234.9|745234.9|746258.9|745258.9|746229.4|745229.4|30
1641991820000|2022-01-12 12:50:20|746232.6|745232.6|746245|745245|746273.2|745273.2|746229.8|745229.8|29
1641991830000|2022-01-12 12:50:30|746245.4|745245.4|746163.7|745163.7|746245.4|745245.4|746160.7|745160.7|35
1641991840000|2022-01-12 12:50:40|746164.8|745164.8|746162.1|745162.1|746171.2|745171.2|746138.7|745138.7|32
1641991850000|2022-01-12 12:50:50|746160.8|745160.8|746019.9|745019.9|746160.8|745160.8|746019.9|745019.9|36
1641991860000|2022-01-12 12:51:00|746011.9|745011.9|746004.7|745004.7|746011.9|745011.9|745997.6|744997.6|30
1641991870000|2022-01-12 12:51:10|746013.3|745013.3|746018.1|745018.1|746027.4|745027.4|746008.3|745008.3|34
1641991880000|2022-01-12 12:51:20|746010.8|745010.8|746016.8|745016.8|746025.2|745025.2|746010.8|745010.8|30
1641991890000|2022-01-12 12:51:30|746011.7|745011.7|746011.5|745011.5|746015|745015|746006.3|745006.3|31
1641991900000|2022-01-12 12:51:40|746010.2|745010.2|745786.5|744786.5|746022.1|745022.1|745736.4|744736.4|33
1641991910000|2022-01-12 12:51:50|745778.1|744778.1|745777.4|744777.4|746253.7|744794.4|745751.5|744253.7|31
1641991920000|2022-01-12 12:52:00|745777.8|744777.8|745778.1|744778.1|745784.2|744784.2|745753.6|744753.6|31
1641991930000|2022-01-12 12:52:10|745778.6|744778.6|745777.4|744777.4|745782.2|744782.2|745768.9|744768.9|23
1641991940000|2022-01-12 12:52:20|745775.3|744775.3|745804|744804|745823.5|744823.5|745763|744763|25
1641991950000|2022-01-12 12:52:30|745800.4|744800.4|745859.8|744859.8|745864.9|744864.9|745800.4|744800.4|29
1641991960000|2022-01-12 12:52:40|745860.3|744860.3|745815.7|744815.7|745869|744869|745779.8|744779.8|32
1641991970000|2022-01-12 12:52:50|745819.6|744819.6|745833.7|744833.7|745842.1|744842.1|745793|744793|27
1641991980000|2022-01-12 12:53:00|745827.5|744827.5|745847.1|744847.1|745855.6|744855.6|745822.4|744822.4|29
1641991990000|2022-01-12 12:53:10|745847.8|744847.8|745860.8|744860.8|745860.8|744860.8|745845.7|744845.7|22
1641992000000|2022-01-12 12:53:20|745860.7|744860.7|745802.6|744802.6|745866.6|744866.6|745778.4|744778.4|31
1641992010000|2022-01-12 12:53:30|745804.2|744804.2|745770.9|744770.9|745812.9|744812.9|745768.4|744768.4|24
1641992020000|2022-01-12 12:53:40|745770.5|744770.5|745778.5|744778.5|745797.4|744797.4|745767|744767|31
1641992030000|2022-01-12 12:53:50|745774.1|744774.1|745789.5|744789.5|745789.5|744789.5|745760.2|744760.2|29
1641992040000|2022-01-12 12:54:00|745792.2|744792.2|745774.3|744774.3|745805.6|744805.6|745774.3|744774.3|32
1641992050000|2022-01-12 12:54:10|745775|744775|745831.4|744831.4|745838.7|744838.7|745775|744775|35
1641992060000|2022-01-12 12:54:20|745832.5|744832.5|745846.2|744846.2|745850.4|744850.4|745832|744832|24
1641992070000|2022-01-12 12:54:30|745845.8|744845.8|745793.8|744793.8|745845.8|744845.8|745738.2|744738.2|30
1641992080000|2022-01-12 12:54:40|745792.1|744792.1|745741|744741|745797.5|744797.5|745741|744741|22
1641992090000|2022-01-12 12:54:50|745744.8|744744.8|745795.1|744795.1|745808.6|744808.6|745744.7|744744.7|31
1641992100000|2022-01-12 12:55:00|745796.5|744796.5|745794.4|744794.4|745836|744836|745783.8|744783.8|31
1641992110000|2022-01-12 12:55:10|745797|744797|745802.9|744802.9|745826.2|744826.2|745797|744797|29
1641992120000|2022-01-12 12:55:20|745803.3|744803.3|745802|744802|745830|744830|745801.5|744801.5|25
1641992130000|2022-01-12 12:55:30|745802.6|744802.6|745768.7|744768.7|745814.7|744814.7|745768.7|744768.7|33
1641992140000|2022-01-12 12:55:40|745801|744801|745759.6|744759.6|745801|744801|745753.3|744753.3|30
1641992150000|2022-01-12 12:55:50|745761.7|744761.7|745703.2|744703.2|745763.8|744763.8|745691.7|744691.7|35
1641992160000|2022-01-12 12:56:00|745719|744719|745704.7|744704.7|745735.6|744735.6|745697.4|744697.4|38
1641992170000|2022-01-12 12:56:10|745704.2|744704.2|745743.1|744743.1|745750.1|744750.1|745690.1|744690.1|32
1641992180000|2022-01-12 12:56:20|745746.6|744746.6|745583.7|744583.7|745782.2|744782.2|745582.7|744582.7|37
1641992190000|2022-01-12 12:56:30|745580.4|744580.4|745606.1|744606.1|745606.3|744606.3|745580.4|744580.4|28
1641992200000|2022-01-12 12:56:40|745599.3|744599.3|745637.4|744637.4|745637.4|744637.4|745590.2|744590.2|34
1641992210000|2022-01-12 12:56:50|745637.6|744637.6|745719.6|744719.6|745723|744723|745633.8|744633.8|31
1641992220000|2022-01-12 12:57:00|745719.9|744719.9|745709.1|744709.1|745721.4|744721.4|745703.1|744703.1|29
1641992230000|2022-01-12 12:57:10|745707.5|744707.5|745629.1|744629.1|745707.5|744707.5|745629.1|744629.1|38
1641992240000|2022-01-12 12:57:20|745629.2|744629.2|745670.7|744670.7|745698|744698|745629.2|744629.2|32
1641992250000|2022-01-12 12:57:30|745667.7|744667.7|745796.5|744796.5|745811.6|744811.6|745667.7|744667.7|36
1641992260000|2022-01-12 12:57:40|745799.2|744799.2|745772.6|744772.6|745800.9|744800.9|745772.6|744772.6|33
1641992270000|2022-01-12 12:57:50|745766.1|744766.1|745791.1|744791.1|745802.5|744802.5|745756|744756|32
1641992280000|2022-01-12 12:58:00|745789.2|744789.2|745743.5|744743.5|745793.8|744793.8|745700.9|744700.9|27
1641992290000|2022-01-12 12:58:10|745729.8|744729.8|745744.2|744744.2|745750|744750|745720.6|744720.6|34
1641992300000|2022-01-12 12:58:20|745744.7|744744.7|745744.3|744744.3|745766.8|744766.8|745727.9|744727.9|33
1641992310000|2022-01-12 12:58:30|745745.1|744745.1|745735.2|744735.2|745757.3|744757.3|745735.2|744735.2|26
1641992320000|2022-01-12 12:58:40|745736|744736|745699|744699|745746.9|744746.9|745699|744699|27
1641992330000|2022-01-12 12:58:50|745695.6|744695.6|745612.5|744612.5|745700.6|744700.6|745612.5|744612.5|29
1641992340000|2022-01-12 12:59:00|745603.5|744603.5|745617.3|744617.3|745640.8|744640.8|745595.5|744595.5|35
1641992350000|2022-01-12 12:59:10|745618|744618|745634.5|744634.5|745647.9|744647.9|745611|744611|29
1641992360000|2022-01-12 12:59:20|745639.9|744639.9|745656.2|744656.2|745656.2|744656.2|745624.7|744624.7|26
1641992370000|2022-01-12 12:59:30|745657.3|744657.3|745628.3|744628.3|745657.7|744657.7|745622.7|744622.7|34
1641992380000|2022-01-12 12:59:40|745624.9|744624.9|745621|744621|745641.9|744641.9|745618.6|744618.6|25
1641992390000|2022-01-12 12:59:50|745624.2|744624.2|745604.3|744604.3|745624.2|744624.2|745601.1|744601.1|25
1641992400000|2022-01-12 13:00:00|745607.2|744607.2|745637.5|744637.5|745673.3|744673.3|745593.7|744593.7|34
1641992410000|2022-01-12 13:00:10|745638.9|744638.9|745624.7|744624.7|745638.9|744638.9|745593.6|744593.6|32
1641992420000|2022-01-12 13:00:20|745621.8|744621.8|745649.1|744649.1|745658.4|744658.4|745620.1|744620.1|21
1641992430000|2022-01-12 13:00:30|745651.4|744651.4|745677.2|744677.2|745698.6|744698.6|745647.5|744647.5|22
1641992440000|2022-01-12 13:00:40|745662.5|744662.5|745654.6|744654.6|745662.5|744662.5|745610.9|744610.9|31
1641992450000|2022-01-12 13:00:50|745658.5|744658.5|745691.6|744691.6|745701.9|744701.9|745654.1|744654.1|23
1641992460000|2022-01-12 13:01:00|745691.3|744691.3|745626.1|744626.1|745691.3|744691.3|745622.4|744622.4|34
1641992470000|2022-01-12 13:01:10|745631.5|744631.5|745517.9|744517.9|745631.5|744631.5|745512.9|744512.9|30
1641992480000|2022-01-12 13:01:20|745518.1|744518.1|745546.4|744546.4|745552.6|744552.6|745515.5|744515.5|30
1641992490000|2022-01-12 13:01:30|745539.8|744539.8|745551.8|744551.8|745553.5|744553.5|745537.9|744537.9|31
1641992500000|2022-01-12 13:01:40|745552.3|744552.3|745562|744562|745575.7|744575.7|745552.3|744552.3|32
1641992510000|2022-01-12 13:01:50|745561.4|744561.4|745539.6|744539.6|745564.4|744564.4|745534.4|744534.4|21
1641992520000|2022-01-12 13:02:00|745540.7|744540.7|745680.8|744680.8|745689.9|744689.9|745525.6|744525.6|30
1641992530000|2022-01-12 13:02:10|745681.3|744681.3|745698.1|744698.1|745704|744704|745680.7|744680.7|30
1641992540000|2022-01-12 13:02:20|745698.6|744698.6|745542.3|744542.3|745705.9|744705.9|745542.3|744542.3|24
1641992550000|2022-01-12 13:02:30|745543.6|744543.6|745495.1|744495.1|745555.1|744555.1|745492.5|744492.5|30
1641992560000|2022-01-12 13:02:40|745495.5|744495.5|745550.9|744550.9|745580.5|744580.5|745493|744493|32
1641992570000|2022-01-12 13:02:50|745546.9|744546.9|745489.3|744489.3|745547.1|744547.1|745488.5|744488.5|19
1641992580000|2022-01-12 13:03:00|745492.2|744492.2|745490.4|744490.4|745494.4|744494.4|745482.1|744482.1|26
1641992590000|2022-01-12 13:03:10|745490.1|744490.1|745491.7|744491.7|745498.2|744498.2|745462.8|744462.8|20
1641992600000|2022-01-12 13:03:20|745491.2|744491.2|745540.3|744540.3|745565.1|744565.1|745491.2|744491.2|28
1641992610000|2022-01-12 13:03:30|745535.5|744535.5|745471.5|744471.5|745550.5|744550.5|745471.5|744471.5|31
1641992620000|2022-01-12 13:03:40|745519.1|744519.1|745503.1|744503.1|745527|744527|745479.8|744479.8|26
1641992630000|2022-01-12 13:03:50|745501.8|744501.8|745515.4|744515.4|745524.6|744524.6|745485.9|744485.9|25
1641992640000|2022-01-12 13:04:00|745506.6|744506.6|745498.7|744498.7|745515.7|744515.7|745471.9|744471.9|26
1641992650000|2022-01-12 13:04:10|745495|744495|745537.1|744537.1|745550.6|744550.6|745413.7|744413.7|31
1641992660000|2022-01-12 13:04:20|745550.5|744550.5|745516.1|744516.1|745550.5|744550.5|745505.6|744505.6|20
1641992670000|2022-01-12 13:04:30|745513.5|744513.5|745303.2|744303.2|745513.5|744513.5|745303.2|744303.2|38
1641992680000|2022-01-12 13:04:40|745309.1|744309.1|745346|744346|745347.5|744347.5|745309.1|744309.1|31
1641992690000|2022-01-12 13:04:50|745346.4|744346.4|745336.1|744336.1|745348|744348|745332.8|744332.8|29
1641992700000|2022-01-12 13:05:00|745333.2|744333.2|745305.5|744305.5|745340.4|744340.4|745304.7|744304.7|36
1641992710000|2022-01-12 13:05:10|745290|744290|745302.5|744302.5|745341.6|744341.6|745285.5|744285.5|34
1641992720000|2022-01-12 13:05:20|745303.4|744303.4|745308.9|744308.9|745318.9|744318.9|745302.6|744302.6|27
1641992730000|2022-01-12 13:05:30|745309.7|744309.7|745311.7|744311.7|745312.2|744312.2|745308.2|744308.2|14
1641992740000|2022-01-12 13:05:40|745311|744311|745308.2|744308.2|745316.7|744316.7|745305.2|744305.2|20
1641992750000|2022-01-12 13:05:50|745309.1|744309.1|745306.8|744306.8|745313.6|744313.6|745306.6|744306.6|21
1641992760000|2022-01-12 13:06:00|745311.2|744311.2|745274.4|744274.4|745311.2|744311.2|745274.1|744274.1|28
1641992770000|2022-01-12 13:06:10|745275.5|744275.5|745282.8|744282.8|745292.1|744292.1|745275.1|744275.1|21
1641992780000|2022-01-12 13:06:20|745284.2|744284.2|745249.5|744249.5|745284.2|744284.2|745249.5|744249.5|22
1641992790000|2022-01-12 13:06:30|745249.9|744249.9|745262.5|744262.5|745277.1|744277.1|745249.9|744249.9|25
1641992800000|2022-01-12 13:06:40|745258.3|744258.3|745254.6|744254.6|745262|744262|745252.5|744252.5|26
1641992810000|2022-01-12 13:06:50|745253.5|744253.5|745178|744178|745253.5|744253.5|745178|744178|25
1641992820000|2022-01-12 13:07:00|745179.6|744179.6|745255|744255|745267.3|744267.3|745179.6|744179.6|34
1641992830000|2022-01-12 13:07:10|745259|744259|745265.8|744265.8|745266|744266|745258.6|744258.6|18
1641992840000|2022-01-12 13:07:20|745257.6|744257.6|745272.3|744272.3|745281.9|744281.9|745257.6|744257.6|25
1641992850000|2022-01-12 13:07:30|745272.9|744272.9|745263|744263|745274|744274|745256.4|744256.4|27
1641992860000|2022-01-12 13:07:40|745262.5|744262.5|745261.5|744261.5|745263.4|744263.4|745261|744261|23
1641992870000|2022-01-12 13:07:50|745261.9|744261.9|745252.8|744252.8|745352.7|744352.7|745252.8|744252.8|23
1641992880000|2022-01-12 13:08:00|745299.2|744299.2|745462.1|744462.1|745462.1|744462.1|745270|744270|40
1641992890000|2022-01-12 13:08:10|745522.6|744522.6|745656.5|744656.5|745682.6|744682.6|745516.6|744516.6|35
1641992900000|2022-01-12 13:08:20|745668.8|744668.8|745550.4|744550.4|745683.5|744683.5|745529.8|744529.8|37
1641992910000|2022-01-12 13:08:30|745520.5|744520.5|745476.2|744476.2|745539.4|744539.4|745476.2|744476.2|24
1641992920000|2022-01-12 13:08:40|745477.9|744477.9|745461.8|744461.8|745525.2|744525.2|745449.2|744449.2|25
1641992930000|2022-01-12 13:08:50|745493.3|744493.3|745595.2|744595.2|745595.2|744595.2|745463|744463|37
1641992940000|2022-01-12 13:09:00|745605.9|744605.9|745626.6|744626.6|745656|744656|745597.4|744597.4|35
1641992950000|2022-01-12 13:09:10|745626.5|744626.5|745615.2|744615.2|745631|744631|745600.9|744600.9|28
1641992960000|2022-01-12 13:09:20|745618.4|744618.4|745608.3|744608.3|745627.9|744627.9|745608.3|744608.3|20
1641992970000|2022-01-12 13:09:30|745605.1|744605.1|745614.1|744614.1|745649.3|744649.3|745569.5|744569.5|24
1641992980000|2022-01-12 13:09:40|745611.8|744611.8|745621.9|744621.9|745632.9|744632.9|745582.6|744582.6|32
1641992990000|2022-01-12 13:09:50|745631.4|744631.4|745656.2|744656.2|745656.7|744656.7|745631.4|744631.4|25
1641993000000|2022-01-12 13:10:00|745653|744653|745614.2|744614.2|745653|744653|745592.7|744592.7|33
1641993010000|2022-01-12 13:10:10|745612.3|744612.3|745627.3|744627.3|745630.2|744630.2|745607.5|744607.5|23
1641993020000|2022-01-12 13:10:20|745627.1|744627.1|745670.6|744670.6|745675.9|744675.9|745623.7|744623.7|22
1641993030000|2022-01-12 13:10:30|745670.9|744670.9|745645.8|744645.8|745671.8|744671.8|745645.8|744645.8|28
1641993040000|2022-01-12 13:10:40|745643.3|744643.3|745663.4|744663.4|745663.4|744663.4|745625.5|744625.5|21
1641993050000|2022-01-12 13:10:50|745662.4|744662.4|745663.4|744663.4|745665.4|744665.4|745662.1|744662.1|9
1641993060000|2022-01-12 13:11:00|745665.1|744665.1|745664.1|744664.1|745665.1|744665.1|745662.5|744662.5|8
1641993070000|2022-01-12 13:11:10|745664|744664|745677.4|744677.4|745707.5|744707.5|745659.9|744659.9|27
1641993080000|2022-01-12 13:11:20|745677.5|744677.5|745680.5|744680.5|745697.4|744697.4|745664.7|744664.7|28
1641993090000|2022-01-12 13:11:30|745683.7|744683.7|745826.3|744826.3|745827|744827|745681.8|744681.8|24
1641993100000|2022-01-12 13:11:40|745823.3|744823.3|745820.4|744820.4|745843.3|744843.3|745819.5|744819.5|20
1641993110000|2022-01-12 13:11:50|745819.1|744819.1|745832.4|744832.4|745835.5|744835.5|745818.8|744818.8|19
1641993120000|2022-01-12 13:12:00|745834.3|744834.3|745876.2|744876.2|745877.8|744877.8|745829.8|744829.8|31
1641993130000|2022-01-12 13:12:10|745875.7|744875.7|745911.2|744911.2|745921.6|744921.6|745861.6|744861.6|21
1641993140000|2022-01-12 13:12:20|745925|744925|745873.7|744873.7|745925|744925|745817.6|744817.6|25
1641993150000|2022-01-12 13:12:30|745864|744864|745862.9|744862.9|745882.5|744882.5|745848.9|744848.9|27
1641993160000|2022-01-12 13:12:40|745849.4|744849.4|745863.2|744863.2|745871|744871|745849.4|744849.4|17
1641993170000|2022-01-12 13:12:50|745865.6|744865.6|745830.3|744830.3|745865.6|744865.6|745815.1|744815.1|27
1641993180000|2022-01-12 13:13:00|745842.6|744842.6|745847.6|744847.6|745852.1|744852.1|745836|744836|22
1641993190000|2022-01-12 13:13:10|745848.6|744848.6|745846.3|744846.3|745872.8|744872.8|745832.2|744832.2|22
1641993200000|2022-01-12 13:13:20|745861.5|744861.5|745863.3|744863.3|745863.3|744863.3|745828.4|744828.4|31
1641993210000|2022-01-12 13:13:30|745865.5|744865.5|745899.5|744899.5|745905.4|744905.4|745856.5|744856.5|33
1641993220000|2022-01-12 13:13:40|745898.4|744898.4|745908.3|744908.3|745921.9|744921.9|745898.4|744898.4|27
1641993230000|2022-01-12 13:13:50|745908|744908|745905.5|744905.5|745909.2|744909.2|745905.3|744905.3|25
1641993240000|2022-01-12 13:14:00|745905.3|744905.3|745883.4|744883.4|745906.6|744906.6|745869.5|744869.5|23
1641993250000|2022-01-12 13:14:10|745884.1|744884.1|745865.1|744865.1|745895.9|744895.9|745862.7|744862.7|26
1641993260000|2022-01-12 13:14:20|745865|744865|745898.2|744898.2|745904.6|744904.6|745861.9|744861.9|23
1641993270000|2022-01-12 13:14:30|745891.4|744891.4|745951.6|744951.6|745956.8|744956.8|745870.9|744870.9|28
1641993280000|2022-01-12 13:14:40|745951.8|744951.8|745975.7|744975.7|746011|745011|745950.8|744950.8|26
1641993290000|2022-01-12 13:14:50|745971.3|744971.3|745977.4|744977.4|745989.3|744989.3|745969.4|744969.4|13
1641993300000|2022-01-12 13:15:00|745972|744972|745987.6|744987.6|745988.4|744988.4|745972|744972|19
1641993310000|2022-01-12 13:15:10|745989.4|744989.4|746001.1|745001.1|746015|745015|745979.8|744979.8|28
1641993320000|2022-01-12 13:15:20|746000.1|745000.1|746014|745014|746023.4|745023.4|745992.1|744992.1|31
1641993330000|2022-01-12 13:15:30|746013.7|745013.7|746032.7|745032.7|746101.7|745101.7|746000.3|745000.3|30
1641993340000|2022-01-12 13:15:40|746028.4|745028.4|746049|745049|746049|745049|746024.4|745024.4|23
1641993350000|2022-01-12 13:15:50|746045.5|745045.5|746039.7|745039.7|746061.1|745061.1|746025.3|745025.3|24
1641993360000|2022-01-12 13:16:00|746037.9|745037.9|746138.7|745138.7|746148.8|745148.8|746037.9|745037.9|17
1641993370000|2022-01-12 13:16:10|746133.4|745133.4|746128.7|745128.7|746150.5|745150.5|746117.9|745117.9|28
1641993380000|2022-01-12 13:16:20|746125.3|745125.3|746223.7|745223.7|746232.4|745232.4|746124.9|745124.9|30
1641993390000|2022-01-12 13:16:30|746221.3|745221.3|746162.3|745162.3|746266.8|745266.8|746128|745128|35
1641993400000|2022-01-12 13:16:40|746175.8|745175.8|746129.4|745129.4|746177.8|745177.8|746109.5|745109.5|32
1641993410000|2022-01-12 13:16:50|746100.8|745100.8|746138.5|745138.5|746149.4|745149.4|746100.8|745100.8|25
1641993420000|2022-01-12 13:17:00|746138.6|745138.6|746118|745118|746141.5|745141.5|746114.3|745114.3|25
1641993430000|2022-01-12 13:17:10|746120.6|745120.6|746167.6|745167.6|746167.6|745167.6|746120.6|745120.6|25
1641993440000|2022-01-12 13:17:20|746169|745169|745631.1|744631.1|746173.2|745173.2|745606.8|744144.4|36
1641993450000|2022-01-12 13:17:30|745615.4|744615.4|745660.8|744660.8|745664.3|744664.3|745577.6|744577.6|37
1641993460000|2022-01-12 13:17:40|745665.3|744665.3|745718|744718|745718|744718|745645.3|744645.3|22
1641993470000|2022-01-12 13:17:50|745719.4|744719.4|745762.9|744762.9|745767|744767|745719.4|744719.4|26
1641993480000|2022-01-12 13:18:00|745769.5|744769.5|745786.4|744786.4|745809|744809|745756.1|744756.1|29
1641993490000|2022-01-12 13:18:10|745784.6|744784.6|745839.8|744839.8|745844.9|744844.9|745766.7|744766.7|30
1641993500000|2022-01-12 13:18:20|745846.6|744846.6|745848.3|744848.3|745858.8|744858.8|745844.5|744844.5|27
1641993510000|2022-01-12 13:18:30|745848.2|744848.2|745851.3|744851.3|745851.5|744851.5|745844.7|744844.7|17
1641993520000|2022-01-12 13:18:40|745851.8|744851.8|745857.7|744857.7|745864.1|744864.1|745838.5|744838.5|20
1641993530000|2022-01-12 13:18:50|745859.6|744859.6|745856.6|744856.6|745859.9|744859.9|745856.2|744856.2|13
1641993540000|2022-01-12 13:19:00|745856.4|744856.4|745852.8|744852.8|745859.7|744859.7|745847.3|744847.3|13
1641993550000|2022-01-12 13:19:10|745851.6|744851.6|745951.7|744951.7|745983|744983|745851.6|744851.6|26
1641993560000|2022-01-12 13:19:20|745944.4|744944.4|745937.2|744937.2|745949.6|744949.6|745915.9|744915.9|29
1641993570000|2022-01-12 13:19:30|745932.2|744932.2|745833.2|744833.2|745932.2|744932.2|745812.9|744812.9|39
1641993580000|2022-01-12 13:19:40|745833.9|744833.9|745647.7|744647.7|745856|744856|745634.7|744634.7|36
1641993590000|2022-01-12 13:19:50|745660.3|744660.3|745732|744732|745732|744732|745621|744621|28
1641993600000|2022-01-12 13:20:00|745768.1|744768.1|746024.8|745024.8|746030.7|745030.7|745759.7|744759.7|36
1641993610000|2022-01-12 13:20:10|746033.3|745033.3|745948.1|744948.1|746085.2|745085.2|745924.9|744924.9|33
1641993620000|2022-01-12 13:20:20|745949.2|744949.2|745930|744930|745954.6|744954.6|745918.3|744918.3|31
1641993630000|2022-01-12 13:20:30|745938|744938|745883.2|744883.2|745948.6|744948.6|745883.2|744883.2|28
1641993640000|2022-01-12 13:20:40|745887|744887|745874.8|744874.8|745887|744887|745825.3|744825.3|23
1641993650000|2022-01-12 13:20:50|745879.6|744879.6|745874.8|744874.8|745913.8|744913.8|745863.4|744863.4|28
1641993660000|2022-01-12 13:21:00|745886.1|744886.1|745836.5|744836.5|745886.1|744886.1|745833.9|744833.9|22
1641993670000|2022-01-12 13:21:10|745836.7|744836.7|745855.1|744855.1|745860.7|744860.7|745833.2|744833.2|22
1641993680000|2022-01-12 13:21:20|745848.9|744848.9|745848|744848|745861.2|744861.2|745828.4|744828.4|16
1641993690000|2022-01-12 13:21:30|745848.4|744848.4|745852.9|744852.9|745862.7|744862.7|745847.4|744847.4|20
1641993700000|2022-01-12 13:21:40|745854.7|744854.7|745823.6|744823.6|745855.4|744855.4|745813.6|744813.6|28
1641993710000|2022-01-12 13:21:50|745818.7|744818.7|745895.7|744895.7|745895.7|744895.7|745719.8|744719.8|29
1641993720000|2022-01-12 13:22:00|745882.5|744882.5|745972.7|744972.7|745974|744974|745882.5|744882.5|32
1641993730000|2022-01-12 13:22:10|745968.9|744968.9|745963.9|744963.9|745979.8|744979.8|745936.7|744936.7|19
1641993740000|2022-01-12 13:22:20|745967.3|744967.3|746039.6|745039.6|746092.9|745092.9|745951.1|744951.1|26
1641993750000|2022-01-12 13:22:30|746039.7|745039.7|746140.5|745140.5|746143.1|745143.1|746037.5|745037.5|24
1641993760000|2022-01-12 13:22:40|746144|745144|746235.2|745235.2|746237.4|745237.4|746139|745139|30
1641993770000|2022-01-12 13:22:50|746221.1|745221.1|746173.2|745173.2|746234.9|745234.9|746121.7|745121.7|36
1641993780000|2022-01-12 13:23:00|746197.5|745197.5|746273.8|745273.8|746278.5|745278.5|746175.5|745175.5|32
1641993790000|2022-01-12 13:23:10|746276.2|745276.2|746293.8|745293.8|746304.7|745304.7|746271.1|745271.1|24
1641993800000|2022-01-12 13:23:20|746294.9|745294.9|746342.7|745342.7|746360.7|745360.7|746294|745294|22
1641993810000|2022-01-12 13:23:30|746341.6|745341.6|746231.2|745231.2|746357.6|745357.6|746182.7|745182.7|32
1641993820000|2022-01-12 13:23:40|746216|745216|746301.9|745301.9|746301.9|745301.9|746178.5|745178.5|28
1641993830000|2022-01-12 13:23:50|746297.2|745297.2|746287.8|745287.8|746297.2|745297.2|746262|745262|22
1641993840000|2022-01-12 13:24:00|746275.4|745275.4|746314|745314|746376.6|745376.6|746275.4|745275.4|29
1641993850000|2022-01-12 13:24:10|746313.3|745313.3|746302.2|745302.2|746355.5|745355.5|746298.5|745298.5|19
1641993860000|2022-01-12 13:24:20|746304.5|745304.5|746332.2|745332.2|746342.8|745342.8|746298.3|745298.3|18
1641993870000|2022-01-12 13:24:30|746328.5|745328.5|746403.2|745403.2|746450.3|745450.3|746328.5|745328.5|27
1641993880000|2022-01-12 13:24:40|746420.7|745420.7|746447.1|745447.1|746450.8|745450.8|746420.7|745420.7|26
1641993890000|2022-01-12 13:24:50|746448.4|745448.4|746480.7|745480.7|746480.7|745480.7|746398.3|745398.3|31
1641993900000|2022-01-12 13:25:00|746459.5|745459.5|746453.1|745453.1|746485.8|745485.8|746427.7|745427.7|33
1641993910000|2022-01-12 13:25:10|746456.9|745456.9|746552.7|745552.7|746552.8|745552.8|746454.5|745454.5|26
1641993920000|2022-01-12 13:25:20|746546|745546|746548.4|745548.4|746548.4|745548.4|746525.9|745525.9|35
1641993930000|2022-01-12 13:25:30|746547.7|745547.7|746546.9|745546.9|746551.4|745551.4|746531|745531|31
1641993940000|2022-01-12 13:25:40|746545.1|745545.1|746550.8|745550.8|746559|745559|746515.6|745515.6|28
1641993950000|2022-01-12 13:25:50|746550.6|745550.6|746576|745576|746601.4|745601.4|746550.6|745550.6|19
1641993960000|2022-01-12 13:26:00|746576.3|745576.3|747036|745036|747036|745585.7|746533.7|745036|26
1641993970000|2022-01-12 13:26:10|746543.9|745543.9|746549.6|745549.6|746549.6|745549.6|746541.8|745541.8|18
1641993980000|2022-01-12 13:26:20|746550.6|745550.6|746548.8|745548.8|746567.3|745567.3|746535.8|745535.8|20
1641993990000|2022-01-12 13:26:30|746548|745548|746358.2|745358.2|746557.9|745557.9|746358.2|745358.2|27
1641994000000|2022-01-12 13:26:40|746330.1|745330.1|746713.3|744713.3|746713.3|745337.4|746199.1|744711|32
1641994010000|2022-01-12 13:26:50|746706.7|744706.7|746220.1|745220.1|746706.7|745230.2|746215|744704.7|20
1641994020000|2022-01-12 13:27:00|746221.6|745221.6|746255.7|745255.7|746735|745255.7|746221.3|744735|24
1641994030000|2022-01-12 13:27:10|746253.5|745253.5|746846.2|744846.2|746861.7|745342.1|746228.5|744833.5|27
1641994040000|2022-01-12 13:27:20|746847.3|744847.3|746308.2|745308.2|746858.8|745311.1|746285.5|744845.4|33
1641994050000|2022-01-12 13:27:30|746407.3|745407.3|746277.3|745277.3|746409.1|745409.1|746267.7|745267.7|32
1641994060000|2022-01-12 13:27:40|746272.4|745272.4|746292.9|745292.9|746297.2|745297.2|746269.6|745269.6|20
1641994070000|2022-01-12 13:27:50|746296|745296|746294.8|745294.8|746302.6|745302.6|746293.2|745293.2|14
1641994080000|2022-01-12 13:28:00|746294.2|745294.2|746284.4|745284.4|746294.7|745294.7|746276.3|745276.3|14
1641994090000|2022-01-12 13:28:10|746284.3|745284.3|746300.2|745300.2|746787.5|745315.6|746277.2|744786|20
1641994100000|2022-01-12 13:28:20|746286|745286|746307|745307|746787.5|745317.3|746286|744751.6|15
1641994110000|2022-01-12 13:28:30|746306.1|745306.1|746805.4|744805.4|746818.1|745306.5|746306.1|744772.2|26
1641994120000|2022-01-12 13:28:40|746827.6|744827.6|746756.3|744756.3|746828.4|745289.8|746271.2|744750|21
1641994130000|2022-01-12 13:28:50|746279.4|745279.4|746275.1|745275.1|746288.1|745288.1|746267|745267|18
1641994140000|2022-01-12 13:29:00|746281.3|745281.3|746747.5|744747.5|746812.5|745290.7|746224.5|744727.9|31
1641994150000|2022-01-12 13:29:10|746727.8|744727.8|746747.6|744747.6|746753.3|745236.4|746236.4|744711|19
1641994160000|2022-01-12 13:29:20|746753.5|744753.5|746759.6|744759.6|746763.4|744763.4|746726.9|744726.9|26
1641994170000|2022-01-12 13:29:30|746772.5|744772.5|746759.5|744759.5|746772.5|744772.5|746704.8|744704.8|27
1641994180000|2022-01-12 13:29:40|746758.9|744758.9|746753.3|744753.3|746771.2|744771.2|746703.7|744703.7|17
1641994190000|2022-01-12 13:29:50|746763|744763|746758.1|744758.1|746878.1|744878.1|746742.1|744742.1|22
1641994200000|2022-01-12 13:30:00|746745.2|744745.2|746841.8|744841.8|746928.1|744928.1|746742.5|744742.5|36
1641994210000|2022-01-12 13:30:10|746786.7|744786.7|746682.5|744682.5|746830.8|744830.8|746631|744631|34
1641994220000|2022-01-12 13:30:20|746643.3|744643.3|746577.4|744577.4|746682.5|744682.5|746530.7|744530.7|36
1641994230000|2022-01-12 13:30:30|746548|744548|746486.6|744486.6|746634.2|744634.2|746486.6|744486.6|33
1641994240000|2022-01-12 13:30:40|746510.3|744510.3|746367.6|744367.6|746510.3|744510.3|746248.3|744248.3|38
1641994250000|2022-01-12 13:30:50|746363.9|744363.9|746624.8|744624.8|746644.1|745080.9|746033.2|744335.5|38
1641994260000|2022-01-12 13:31:00|746623.9|744623.9|745868.9|744868.9|746638.9|744989.5|745864|744596.2|29
1641994270000|2022-01-12 13:31:10|745868|744868|745827.6|744827.6|745907.7|744907.7|745827.6|744827.6|31
1641994280000|2022-01-12 13:31:20|745788|744788|746158.6|744158.6|746364.7|744842.3|745788|744140.1|37
1641994290000|2022-01-12 13:31:30|746147|744147|746106.9|744106.9|746198.9|744198.9|746101.7|744101.7|39
1641994300000|2022-01-12 13:31:40|746119.2|744119.2|745345|744345|746129.7|744415.8|745345|743855.1|40
1641994310000|2022-01-12 13:31:50|745346|744346|745880.4|743880.4|745903.2|744378.6|745344.7|743856.7|38
1641994320000|2022-01-12 13:32:00|745885.6|743885.6|745431.5|744431.5|745952.8|744446.9|745369.6|743859.7|36
1641994330000|2022-01-12 13:32:10|745913.8|743913.8|745510.7|744510.7|745913.8|744530.5|745507.5|743906.1|29
1641994340000|2022-01-12 13:32:20|745520.9|744520.9|746058|744058|746080.1|744569.3|745493.1|744032.6|30
1641994350000|2022-01-12 13:32:30|746067.3|744067.3|745502.6|744502.6|746067.3|744529.7|745486.4|744064.1|25
1641994360000|2022-01-12 13:32:40|745501.3|744501.3|745442.4|744442.4|745914.6|744515.1|745340.5|743881.6|35
1641994370000|2022-01-12 13:32:50|745439.5|744439.5|745533.6|744533.6|745583.6|744583.6|745439.5|744439.5|31
1641994380000|2022-01-12 13:33:00|746027.7|744027.7|745549.1|744549.1|746027.7|744576.2|745488|744027.7|37
1641994390000|2022-01-12 13:33:10|745567.7|744567.7|745515.5|744515.5|745602.5|744602.5|745490.8|744490.8|37
1641994400000|2022-01-12 13:33:20|745529.8|744529.8|745556.5|744556.5|745565.7|744565.7|745508.7|744508.7|39
1641994410000|2022-01-12 13:33:30|745549.9|744549.9|745520|744520|745608.5|744608.5|745502.4|744502.4|37
1641994420000|2022-01-12 13:33:40|745520.4|744520.4|745539.7|744539.7|745542.2|744542.2|745503.2|744503.2|38
1641994430000|2022-01-12 13:33:50|745541.5|744541.5|745583.9|744583.9|745583.9|744583.9|745532.6|744532.6|26
1641994440000|2022-01-12 13:34:00|745581.6|744581.6|745504.5|744504.5|745581.6|744581.6|745490.5|744490.5|37
1641994450000|2022-01-12 13:34:10|745505.9|744505.9|745520.8|744520.8|745544.9|744544.9|745500.4|744500.4|34
1641994460000|2022-01-12 13:34:20|745524.3|744524.3|745536.4|744536.4|745571.5|744571.5|745524.3|744524.3|38
1641994470000|2022-01-12 13:34:30|745535|744535|745588.3|744588.3|745602.5|744602.5|745510.3|744510.3|31
1641994480000|2022-01-12 13:34:40|745589.3|744589.3|745540.8|744540.8|745589.7|744589.7|745490.5|744490.5|32
1641994490000|2022-01-12 13:34:50|745550.3|744550.3|745516.3|744516.3|745563.1|744563.1|745512.7|744512.7|33
1641994500000|2022-01-12 13:35:00|745519.2|744519.2|745551.6|744551.6|745563.8|744563.8|745510.1|744510.1|37
1641994510000|2022-01-12 13:35:10|745556.1|744556.1|745548.5|744548.5|745626.9|744626.9|745514.9|744514.9|39
1641994520000|2022-01-12 13:35:20|745554.8|744554.8|745586.5|744586.5|745624.3|744624.3|745554.8|744554.8|37
1641994530000|2022-01-12 13:35:30|745581.4|744581.4|745515.1|744515.1|745585.5|744585.5|745513.5|744513.5|33
1641994540000|2022-01-12 13:35:40|745507.6|744507.6|745507.5|744507.5|745512.5|744512.5|745501.7|744501.7|26
1641994550000|2022-01-12 13:35:50|745503.1|744503.1|745573.9|744573.9|745573.9|744573.9|745503.1|744503.1|31
1641994560000|2022-01-12 13:36:00|745566.3|744566.3|745509.3|744509.3|745583.6|744583.6|745482.5|744482.5|33
1641994570000|2022-01-12 13:36:10|745508.7|744508.7|745561.7|744561.7|745568.4|744568.4|745502.9|744502.9|34
1641994580000|2022-01-12 13:36:20|745558.8|744558.8|745569.8|744569.8|745572.7|744572.7|745553.5|744553.5|37
1641994590000|2022-01-12 13:36:30|745534.3|744534.3|745568.9|744568.9|745570.4|744570.4|745531.1|744531.1|36
1641994600000|2022-01-12 13:36:40|745567.7|744567.7|745550.4|744550.4|745592.5|744592.5|745535.7|744535.7|31
1641994610000|2022-01-12 13:36:50|745549.2|744549.2|745549.9|744549.9|745554.7|744554.7|745533.7|744533.7|31
1641994620000|2022-01-12 13:37:00|745550.8|744550.8|745572|744572|745572|744572|745549|744549|29
1641994630000|2022-01-12 13:37:10|745572.6|744572.6|745556.7|744556.7|745581.1|744581.1|745546.6|744546.6|34
1641994640000|2022-01-12 13:37:20|745555.4|744555.4|745555.4|744555.4|745557.5|744557.5|745538|744538|31
1641994650000|2022-01-12 13:37:30|745555.6|744555.6|745548.3|744548.3|745562.6|744562.6|745504.3|744504.3|27
1641994660000|2022-01-12 13:37:40|745548.4|744548.4|745554.8|744554.8|745554.8|744554.8|745535.3|744535.3|24
1641994670000|2022-01-12 13:37:50|745555|744555|745553.2|744553.2|745557.8|744557.8|745551.9|744551.9|17
1641994680000|2022-01-12 13:38:00|745552.8|744552.8|745549.2|744549.2|745554.1|744554.1|745532.6|744532.6|26
1641994690000|2022-01-12 13:38:10|745551.8|744551.8|745540.7|744540.7|745554.5|744554.5|745519.2|744519.2|26
1641994700000|2022-01-12 13:38:20|745544.1|744544.1|745556.2|744556.2|745561.3|744561.3|745544.1|744544.1|28
1641994710000|2022-01-12 13:38:30|745552.7|744552.7|745561.2|744561.2|745561.2|744561.2|745552.7|744552.7|19
1641994720000|2022-01-12 13:38:40|745562.2|744562.2|745572.7|744572.7|745647.9|744647.9|745541.1|744541.1|28
1641994730000|2022-01-12 13:38:50|745571.5|744571.5|745529.3|744529.3|745653.3|744653.3|745497.9|744497.9|40
1641994740000|2022-01-12 13:39:00|745521.6|744521.6|745597.6|744597.6|745613.8|744613.8|745503.9|744503.9|35
1641994750000|2022-01-12 13:39:10|745594.4|744594.4|745576.6|744576.6|745617.9|744617.9|745557.9|744557.9|35
1641994760000|2022-01-12 13:39:20|745589.6|744589.6|745585.1|744585.1|745589.6|744589.6|745547.2|744547.2|34
1641994770000|2022-01-12 13:39:30|745586|744586|745625.8|744625.8|745646.9|744646.9|745564.3|744564.3|40
1641994780000|2022-01-12 13:39:40|745620.2|744620.2|745578.1|744578.1|745668.6|744668.6|745555.8|744555.8|36
1641994790000|2022-01-12 13:39:50|745584.5|744584.5|745540.6|744540.6|745592.1|744592.1|745488|744488|38
1641994800000|2022-01-12 13:40:00|745542.6|744542.6|745134.3|744134.3|745701.8|744543.7|745127.4|743637.6|39
1641994810000|2022-01-12 13:40:10|745156.4|744156.4|744917.4|743917.4|745610.1|744162.9|744915.6|743413.3|39
1641994820000|2022-01-12 13:40:20|744923.2|743923.2|745183.2|743183.2|745436.2|743943.5|744682|743170.1|40
1641994830000|2022-01-12 13:40:30|744691.6|743691.6|745192|743192|745248.7|743711.7|744604.3|743075.7|40
1641994840000|2022-01-12 13:40:40|744682.4|743682.4|745249.9|743249.9|745252.9|743778.8|744588.1|743126.6|38
1641994850000|2022-01-12 13:40:50|744778.7|743778.7|744812.7|743812.7|745291.5|743822.8|744766.4|743291.5|39
1641994860000|2022-01-12 13:41:00|744806.9|743806.9|745041.4|743041.4|745273.5|743809.3|744672.7|743041.4|37
1641994870000|2022-01-12 13:41:10|745059|743059|744797.4|742797.4|745059|743553.8|744282.3|742786.7|39
1641994880000|2022-01-12 13:41:20|744796.7|742796.7|744319.6|743319.6|744821.8|743323.6|744268.5|742756.4|40
1641994890000|2022-01-12 13:41:30|744308.7|743308.7|744900.8|742900.8|744918.2|743400.3|744286.3|742783.1|40
1641994900000|2022-01-12 13:41:40|744908.8|742908.8|744491.5|743491.5|745039.2|743516.6|744448.1|742908.8|40
1641994910000|2022-01-12 13:41:50|744505.7|743505.7|745131.4|743131.4|745141.1|743665.5|744491.7|742988.3|39
1641994920000|2022-01-12 13:42:00|745139.9|743139.9|744545.7|743545.7|745139.9|743584.8|744522.6|743139.9|33
1641994930000|2022-01-12 13:42:10|744548.1|743548.1|744485.2|743485.2|744548.1|743548.1|744485.2|743485.2|31
1641994940000|2022-01-12 13:42:20|744488.7|743488.7|744490.6|743490.6|744511.9|743511.9|744474.4|743474.4|37
1641994950000|2022-01-12 13:42:30|744486.4|743486.4|744511.7|743511.7|744533.8|743533.8|744485.2|743485.2|35
1641994960000|2022-01-12 13:42:40|744522.2|743522.2|744536.3|743536.3|744539.7|743539.7|744509.6|743509.6|32
1641994970000|2022-01-12 13:42:50|744540.1|743540.1|744548.6|743548.6|744609.1|743609.1|744525.2|743525.2|33
1641994980000|2022-01-12 13:43:00|744543|743543|744576.7|743576.7|744696.3|743696.3|744539.5|743539.5|31
1641994990000|2022-01-12 13:43:10|744577.4|743577.4|744570.3|743570.3|744604.6|743604.6|744567|743567|27
1641995000000|2022-01-12 13:43:20|744570.5|743570.5|744540.6|743540.6|744598|743598|744540.6|743540.6|27
1641995010000|2022-01-12 13:43:30|744537.6|743537.6|744596.5|743596.5|744600.3|743600.3|744532.1|743532.1|29
1641995020000|2022-01-12 13:43:40|744591.1|743591.1|744581.1|743581.1|744606.6|743606.6|744574.6|743574.6|36
1641995030000|2022-01-12 13:43:50|744619.7|743619.7|744779.6|743779.6|744794.5|743794.5|744619.7|743619.7|38
1641995040000|2022-01-12 13:44:00|744782.4|743782.4|744926|743926|744936|743936|744747.8|743747.8|37
1641995050000|2022-01-12 13:44:10|744928.7|743928.7|745022.3|744022.3|745477.1|744034.3|744928.7|743472.5|38
1641995060000|2022-01-12 13:44:20|745022.2|744022.2|745039.5|744039.5|745047.9|744047.9|745015.4|744015.4|35
1641995070000|2022-01-12 13:44:30|745041.3|744041.3|745031.2|744031.2|745647.4|744146.9|745022.6|743617.6|36
1641995080000|2022-01-12 13:44:40|745033|744033|745259.4|744259.4|745267.1|744267.1|745026.2|744026.2|37
1641995090000|2022-01-12 13:44:50|745271.4|744271.4|745244.9|744244.9|745302.5|744302.5|745226|744226|39
1641995100000|2022-01-12 13:45:00|745248.8|744248.8|745287.1|744287.1|745287.4|744287.4|745131.5|744131.5|40
1641995110000|2022-01-12 13:45:10|745290.8|744290.8|745303|744303|745863.6|744366.4|745256.4|743855.9|40
1641995120000|2022-01-12 13:45:20|745304.8|744304.8|745914.2|743914.2|745932.8|744391.5|745304.8|743913.9|39
1641995130000|2022-01-12 13:45:30|745420.7|744420.7|745498.2|744498.2|745498.5|744498.5|745346.8|744346.8|35
1641995140000|2022-01-12 13:45:40|745998.5|743998.5|745441.5|744441.5|746003.4|744491|745436.5|743995.1|34
1641995150000|2022-01-12 13:45:50|745440.3|744440.3|745483.8|744483.8|745483.8|744483.8|745437.4|744437.4|31
1641995160000|2022-01-12 13:46:00|745488|744488|745511.9|744511.9|745511.9|744511.9|745474.1|744474.1|40
1641995170000|2022-01-12 13:46:10|745515.6|744515.6|745500.4|744500.4|745558.8|744558.8|745469|744469|36
1641995180000|2022-01-12 13:46:20|745510.1|744510.1|745423.2|744423.2|745510.1|744510.1|745423.2|744423.2|34
1641995190000|2022-01-12 13:46:30|745427.9|744427.9|745445.8|744445.8|745447|744447|745284.1|744284.1|39
1641995200000|2022-01-12 13:46:40|745444.4|744444.4|745459.8|744459.8|745465.2|744465.2|745444.4|744444.4|29
1641995210000|2022-01-12 13:46:50|745458|744458|745432.7|744432.7|745458|744458|745426|744426|31
1641995220000|2022-01-12 13:47:00|745433.3|744433.3|745429|744429|745492.2|744492.2|745429|744429|31
1641995230000|2022-01-12 13:47:10|745429.7|744429.7|745425.8|744425.8|745471.2|744471.2|745425.8|744425.8|31
1641995240000|2022-01-12 13:47:20|745429.4|744429.4|745475.8|744475.8|745499.2|744499.2|745429.4|744429.4|34
1641995250000|2022-01-12 13:47:30|745476.1|744476.1|745312.8|744312.8|745533.2|744533.2|745312.8|744312.8|34
1641995260000|2022-01-12 13:47:40|745312.9|744312.9|745255.1|744255.1|745312.9|744312.9|745251.4|744251.4|32
1641995270000|2022-01-12 13:47:50|745245|744245|745273.6|744273.6|745298.7|744298.7|745216.7|744216.7|35
1641995280000|2022-01-12 13:48:00|745272.5|744272.5|745213.7|744213.7|745272.5|744272.5|745189|744189|37
1641995290000|2022-01-12 13:48:10|745213.5|744213.5|745250.4|744250.4|745250.4|744250.4|745169.5|744169.5|32
1641995300000|2022-01-12 13:48:20|745266.1|744266.1|745228.5|744228.5|745289.3|744289.3|745228.5|744228.5|33
1641995310000|2022-01-12 13:48:30|745228.7|744228.7|745113.7|744113.7|745234.6|744234.6|745113.7|744113.7|28
1641995320000|2022-01-12 13:48:40|745113.2|744113.2|745196.7|744196.7|745210.3|744210.3|745112.9|744112.9|29
1641995330000|2022-01-12 13:48:50|745193.1|744193.1|745268.6|744268.6|745286.4|744286.4|745193.1|744193.1|36
1641995340000|2022-01-12 13:49:00|745248.8|744248.8|745294|744294|745308.3|744308.3|745244.2|744244.2|35
1641995350000|2022-01-12 13:49:10|745289.9|744289.9|745108.8|744108.8|745289.9|744289.9|745108.8|744108.8|28
1641995360000|2022-01-12 13:49:20|745095.8|744095.8|745105.9|744105.9|745105.9|744105.9|745073.8|744073.8|31
1641995370000|2022-01-12 13:49:30|745107.2|744107.2|745039.2|744039.2|745113|744113|745019.1|744019.1|32
1641995380000|2022-01-12 13:49:40|745034.1|744034.1|744908.8|743908.8|745039.7|744039.7|744865.6|743865.6|38
1641995390000|2022-01-12 13:49:50|744907.5|743907.5|744877.1|743877.1|744963.6|743963.6|744877.1|743877.1|35
1641995400000|2022-01-12 13:50:00|744875.8|743875.8|744844.8|743844.8|744875.8|743875.8|744800.7|743800.7|39
1641995410000|2022-01-12 13:50:10|744872.7|743872.7|744854.1|743854.1|745358.8|743873.6|744816.8|743352.6|38
1641995420000|2022-01-12 13:50:20|744853.9|743853.9|744926.4|743926.4|744952.5|743952.5|744849.8|743849.8|37
1641995430000|2022-01-12 13:50:30|744902.7|743902.7|744991.9|743991.9|745003.5|744003.5|744897.8|743897.8|38
1641995440000|2022-01-12 13:50:40|744997.6|743997.6|744956.7|743956.7|745004|744004|744944.7|743944.7|35
1641995450000|2022-01-12 13:50:50|744954.8|743954.8|744982.4|743982.4|744982.4|743982.4|744944.6|743944.6|26
1641995460000|2022-01-12 13:51:00|744980|743980|744983.9|743983.9|745004.6|744004.6|744975.2|743975.2|32
1641995470000|2022-01-12 13:51:10|744987|743987|745010.3|744010.3|745018.7|744018.7|744983.6|743983.6|22
1641995480000|2022-01-12 13:51:20|745025.5|744025.5|744981|743981|745025.5|744025.5|744971|743971|30
1641995490000|2022-01-12 13:51:30|744980.2|743980.2|744993.7|743993.7|745006.1|744006.1|744979.7|743979.7|30
1641995500000|2022-01-12 13:51:40|745009.1|744009.1|745035.5|744035.5|745057.8|744057.8|744997.4|743997.4|29
1641995510000|2022-01-12 13:51:50|745037.7|744037.7|745025.7|744025.7|745047.8|744047.8|745015.7|744015.7|30
1641995520000|2022-01-12 13:52:00|745031.8|744031.8|745035.4|744035.4|745052.2|744052.2|745025.6|744025.6|30
1641995530000|2022-01-12 13:52:10|745036.4|744036.4|744947.3|743947.3|745066.9|744066.9|744947.3|743947.3|33
1641995540000|2022-01-12 13:52:20|744958.4|743958.4|744964.8|743964.8|744975.6|743975.6|744946.5|743946.5|32
1641995550000|2022-01-12 13:52:30|744948.8|743948.8|744916|743916|744975.5|743975.5|744898.4|743898.4|26
1641995560000|2022-01-12 13:52:40|744925|743925|745028.3|744028.3|745030.4|744030.4|744911|743911|28
1641995570000|2022-01-12 13:52:50|745024|744024|745028.3|744028.3|745034|744034|745017.1|744017.1|31
1641995580000|2022-01-12 13:53:00|745039|744039|744897.4|743897.4|745053.6|744053.6|744895.1|743895.1|34
1641995590000|2022-01-12 13:53:10|744909.7|743909.7|744902|743902|744937.1|743937.1|744878.9|743878.9|33
1641995600000|2022-01-12 13:53:20|744814.2|743814.2|744807.1|743807.1|744823.2|743823.2|744796.1|743796.1|31
1641995610000|2022-01-12 13:53:30|744789.4|743789.4|744748.7|743748.7|744795.2|743795.2|744666.5|743666.5|39
1641995620000|2022-01-12 13:53:40|744744.1|743744.1|744932.1|743932.1|744932.1|743932.1|744744.1|743744.1|39
1641995630000|2022-01-12 13:53:50|744932|743932|744821.9|743821.9|744935.5|743935.5|744811.2|743811.2|34
1641995640000|2022-01-12 13:54:00|744804.3|743804.3|744727|743727|744822.2|743822.2|744689.5|743689.5|36
1641995650000|2022-01-12 13:54:10|744731.3|743731.3|744751.5|743751.5|744761.6|743761.6|744725.2|743725.2|33
1641995660000|2022-01-12 13:54:20|744750.9|743750.9|744757.3|743757.3|744771.5|743771.5|744743.8|743743.8|27
1641995670000|2022-01-12 13:54:30|744764.9|743764.9|744745.1|743745.1|744765.4|743765.4|744725.3|743725.3|32
1641995680000|2022-01-12 13:54:40|744758.4|743758.4|744797.1|743797.1|744800.5|743800.5|744741.6|743741.6|34
1641995690000|2022-01-12 13:54:50|744797.5|743797.5|744725|743725|744808.1|743808.1|744715.2|743715.2|33
1641995700000|2022-01-12 13:55:00|744716|743716|744725.9|743725.9|744746.1|743746.1|744692.7|743692.7|33
1641995710000|2022-01-12 13:55:10|744724.8|743724.8|744695|743695|744727.7|743727.7|744663.6|743663.6|33
1641995720000|2022-01-12 13:55:20|744697.8|743697.8|744749.4|743749.4|744749.4|743749.4|744695.9|743695.9|38
1641995730000|2022-01-12 13:55:30|744740.6|743740.6|744933.9|743933.9|744948.1|743948.1|744733.8|743733.8|39
1641995740000|2022-01-12 13:55:40|744956|743956|744948.9|743948.9|744967.1|743967.1|744904.5|743904.5|34
1641995750000|2022-01-12 13:55:50|744952.1|743952.1|744985.1|743985.1|744995.6|743995.6|744945.4|743945.4|32
1641995760000|2022-01-12 13:56:00|744976.3|743976.3|744935.5|743935.5|744994|743994|744920.7|743920.7|33
1641995770000|2022-01-12 13:56:10|744933.7|743933.7|744953.9|743953.9|744960.2|743960.2|744933.7|743933.7|29
1641995780000|2022-01-12 13:56:20|744954.1|743954.1|745020.7|744020.7|745020.7|744020.7|744946.6|743946.6|28
1641995790000|2022-01-12 13:56:30|745018.5|744018.5|745009.2|744009.2|745068.9|744068.9|744984|743984|36
1641995800000|2022-01-12 13:56:40|745003.1|744003.1|744996.6|743996.6|745009.6|744009.6|744988.1|743988.1|25
1641995810000|2022-01-12 13:56:50|744997.2|743997.2|744932|743932|744999|743999|744932|743932|29
1641995820000|2022-01-12 13:57:00|744939.6|743939.6|744942.3|743942.3|744957.7|743957.7|744939.6|743939.6|25
1641995830000|2022-01-12 13:57:10|744931.9|743931.9|744730.8|743730.8|744958.7|743958.7|744730.8|743730.8|33
1641995840000|2022-01-12 13:57:20|744737.8|743737.8|744759.8|743759.8|744773.9|743773.9|744732.1|743732.1|33
1641995850000|2022-01-12 13:57:30|744768.4|743768.4|744724.3|743724.3|744779.5|743779.5|744664.5|743664.5|33
1641995860000|2022-01-12 13:57:40|744734.1|743734.1|744722.1|743722.1|744743.8|743743.8|744686.4|743686.4|34
1641995870000|2022-01-12 13:57:50|744719.9|743719.9|744759.9|743759.9|744759.9|743759.9|744719.9|743719.9|30
1641995880000|2022-01-12 13:58:00|744756.2|743756.2|744713.3|743713.3|744756.2|743756.2|744712.6|743712.6|34
1641995890000|2022-01-12 13:58:10|744721.4|743721.4|744665.4|743665.4|744723.7|743723.7|744664.6|743664.6|33
1641995900000|2022-01-12 13:58:20|744683.8|743683.8|744699.5|743699.5|744705.7|743705.7|744675.8|743675.8|36
1641995910000|2022-01-12 13:58:30|744699.7|743699.7|744584.1|743584.1|744703.4|743703.4|744568.4|743568.4|36
1641995920000|2022-01-12 13:58:40|744587.2|743587.2|744584.9|743584.9|744587.2|743587.2|744547.8|743547.8|36
1641995930000|2022-01-12 13:58:50|744569.8|743569.8|744586|743586|744586|743586|744569.8|743569.8|33
1641995940000|2022-01-12 13:59:00|744585.1|743585.1|744631.6|743631.6|744656.9|743656.9|744585.1|743585.1|33
1641995950000|2022-01-12 13:59:10|744634.1|743634.1|744625.5|743625.5|745113.3|743637.4|744599|743093.5|28
1641995960000|2022-01-12 13:59:20|745115.5|743115.5|744624.7|743624.7|745115.5|743655.5|744616.8|743115.5|30
1641995970000|2022-01-12 13:59:30|744620.7|743620.7|744631.6|743631.6|745127.5|743659.5|744606.1|743110.2|40
1641995980000|2022-01-12 13:59:40|744632.6|743632.6|744622.8|743622.8|744646.5|743646.5|744622.7|743622.7|22
1641995990000|2022-01-12 13:59:50|744629.9|743629.9|744540.3|743540.3|745105|743639|744511.4|743087|37
1641996000000|2022-01-12 14:00:00|744526.1|743526.1|744495.5|743495.5|744544.9|743544.9|744495.5|743495.5|37
1641996010000|2022-01-12 14:00:10|744484.8|743484.8|744504.3|743504.3|744531|743531|744478.8|743478.8|36
1641996020000|2022-01-12 14:00:20|744501.8|743501.8|744548.9|743548.9|744548.9|743548.9|744468.4|743468.4|31
1641996030000|2022-01-12 14:00:30|744546.8|743546.8|744505.9|743505.9|744552.5|743552.5|744505.9|743505.9|36
1641996040000|2022-01-12 14:00:40|744516.5|743516.5|744437.3|743437.3|744560.3|743560.3|744428.5|743428.5|32
1641996050000|2022-01-12 14:00:50|744439.5|743439.5|744546|743546|744566.7|743566.7|744438.7|743438.7|37
1641996060000|2022-01-12 14:01:00|744546.8|743546.8|744516.6|743516.6|744608.5|743608.5|744511.8|743511.8|35
1641996070000|2022-01-12 14:01:10|744518.3|743518.3|744575|743575|744578.5|743578.5|744518.3|743518.3|35
1641996080000|2022-01-12 14:01:20|744560.8|743560.8|744589.2|743589.2|744598.7|743598.7|744560.8|743560.8|38
1641996090000|2022-01-12 14:01:30|744581.9|743581.9|744588|743588|744601.9|743601.9|744568.5|743568.5|39
1641996100000|2022-01-12 14:01:40|744575.1|743575.1|744641.1|743641.1|744684.4|743684.4|744572.4|743572.4|38
1641996110000|2022-01-12 14:01:50|744632.9|743632.9|744638.8|743638.8|744660.1|743660.1|744619.1|743619.1|38
1641996120000|2022-01-12 14:02:00|744644.4|743644.4|744763|743763|744846.1|743846.1|744635.1|743635.1|40
1641996130000|2022-01-12 14:02:10|744751|743751|744853.5|743853.5|744853.5|743853.5|744751|743751|34
1641996140000|2022-01-12 14:02:20|744855.4|743855.4|744945.2|743945.2|744950.3|743950.3|744855.4|743855.4|38
1641996150000|2022-01-12 14:02:30|744940.8|743940.8|744961.2|743961.2|744967.1|743967.1|744911.3|743911.3|35
1641996160000|2022-01-12 14:02:40|744960|743960|744845.1|743845.1|744964.5|743964.5|744827.3|743827.3|27
1641996170000|2022-01-12 14:02:50|744850.6|743850.6|744880.5|743880.5|744881.4|743881.4|744849.3|743849.3|27
1641996180000|2022-01-12 14:03:00|744881.2|743881.2|744847.7|743847.7|744881.2|743881.2|744844.4|743844.4|25
1641996190000|2022-01-12 14:03:10|744844.8|743844.8|744861.5|743861.5|744863.6|743863.6|744842.9|743842.9|22
1641996200000|2022-01-12 14:03:20|744854.4|743854.4|745023.5|744023.5|745023.5|744023.5|744847.4|743847.4|30
1641996210000|2022-01-12 14:03:30|745022.2|744022.2|745096.8|744096.8|745115|744115|745022.2|744022.2|38
1641996220000|2022-01-12 14:03:40|745101.1|744101.1|745124|744124|745136.3|744136.3|745101.1|744101.1|27
1641996230000|2022-01-12 14:03:50|745120.6|744120.6|745147.8|744147.8|745149.5|744149.5|745093.1|744093.1|22
1641996240000|2022-01-12 14:04:00|745152.4|744152.4|745091.2|744091.2|745156.9|744156.9|745048.3|744048.3|34
1641996250000|2022-01-12 14:04:10|745104.7|744104.7|745091.5|744091.5|745109.7|744109.7|745091.5|744091.5|24
1641996260000|2022-01-12 14:04:20|745090.2|744090.2|745036.8|744036.8|745096.8|744096.8|745034.5|744034.5|31
1641996270000|2022-01-12 14:04:30|745030.4|744030.4|745079.6|744079.6|745089.4|744089.4|745011.3|744011.3|32
1641996280000|2022-01-12 14:04:40|745078.6|744078.6|745165.8|744165.8|745167.5|744167.5|745078.6|744078.6|31
1641996290000|2022-01-12 14:04:50|745165.4|744165.4|745160.4|744160.4|745173.1|744173.1|745154.1|744154.1|20
1641996300000|2022-01-12 14:05:00|745179.7|744179.7|745161.4|744161.4|745181.7|744181.7|745002.9|744002.9|31
1641996310000|2022-01-12 14:05:10|745174.3|744174.3|745317.4|744317.4|745317.4|744317.4|745166.7|744166.7|35
1641996320000|2022-01-12 14:05:20|745363.3|744363.3|745353.3|744353.3|745367.7|744367.7|745351.1|744351.1|30
1641996330000|2022-01-12 14:05:30|745267.4|744267.4|745266.9|744266.9|745267.4|744267.4|745210.6|744210.6|30
1641996340000|2022-01-12 14:05:40|745257.7|744257.7|745267.7|744267.7|745332.2|744332.2|745246.3|744246.3|28
1641996350000|2022-01-12 14:05:50|745258.7|744258.7|745281.8|744281.8|745307.9|744307.9|745258.7|744258.7|29
1641996360000|2022-01-12 14:06:00|745281.7|744281.7|745309.4|744309.4|745310.5|744310.5|745281.7|744281.7|19
1641996370000|2022-01-12 14:06:10|745306.9|744306.9|745335.4|744335.4|745357.2|744357.2|745304.9|744304.9|23
1641996380000|2022-01-12 14:06:20|745336.1|744336.1|745329|744329|745339.5|744339.5|745315.5|744315.5|28
1641996390000|2022-01-12 14:06:30|745338.2|744338.2|745329.2|744329.2|745338.2|744338.2|745323.2|744323.2|30
1641996400000|2022-01-12 14:06:40|745328.8|744328.8|745330.5|744330.5|745332|744332|745319.5|744319.5|28
1641996410000|2022-01-12 14:06:50|745330|744330|745337.5|744337.5|745817|744448.9|745287.5|743816.5|30
1641996420000|2022-01-12 14:07:00|745341.3|744341.3|745352.9|744352.9|745355.3|744355.3|745337.7|744337.7|18
1641996430000|2022-01-12 14:07:10|745352.1|744352.1|745309.6|744309.6|745364.1|744364.1|745307.5|744307.5|31
1641996440000|2022-01-12 14:07:20|745312.3|744312.3|745274.4|744274.4|745317.7|744317.7|745264.3|744264.3|24
1641996450000|2022-01-12 14:07:30|745277.9|744277.9|745281.3|744281.3|745281.8|744281.8|745244.9|744244.9|25
1641996460000|2022-01-12 14:07:40|745278.6|744278.6|745295.4|744295.4|745313.5|744313.5|745259|744259|26
1641996470000|2022-01-12 14:07:50|745299.9|744299.9|745292.2|744292.2|745304.8|744304.8|745279.9|744279.9|28
1641996480000|2022-01-12 14:08:00|745298.4|744298.4|745275.1|744275.1|745298.4|744298.4|745263|744263|32
1641996490000|2022-01-12 14:08:10|745276.2|744276.2|745277|744277|745299.5|744299.5|745271.1|744271.1|26
1641996500000|2022-01-12 14:08:20|745279.2|744279.2|745295.1|744295.1|745303.2|744303.2|745278|744278|23
1641996510000|2022-01-12 14:08:30|745291.6|744291.6|745307.4|744307.4|745310.6|744310.6|745278.8|744278.8|26
1641996520000|2022-01-12 14:08:40|745308|744308|745313.2|744313.2|745317.8|744317.8|745264.2|744264.2|29
1641996530000|2022-01-12 14:08:50|745311.9|744311.9|745333.8|744333.8|745336.5|744336.5|745311.9|744311.9|19
1641996540000|2022-01-12 14:09:00|745333.7|744333.7|745385.9|744385.9|745425.8|744425.8|745333.7|744333.7|24
1641996550000|2022-01-12 14:09:10|745386|744386|745279.3|744279.3|745387.6|744387.6|745276.5|744276.5|30
1641996560000|2022-01-12 14:09:20|745278.3|744278.3|745271.5|744271.5|745281.1|744281.1|745267.7|744267.7|14
1641996570000|2022-01-12 14:09:30|745269.6|744269.6|745381.3|744381.3|745381.3|744381.3|745252.9|744252.9|29
1641996580000|2022-01-12 14:09:40|745378.3|744378.3|745338.1|744338.1|745379.5|744379.5|745316.2|744316.2|25
1641996590000|2022-01-12 14:09:50|745329|744329|745360.5|744360.5|745366.7|744366.7|745329|744329|33
1641996600000|2022-01-12 14:10:00|745359.2|744359.2|745345.6|744345.6|745364.2|744364.2|745343.8|744343.8|24
1641996610000|2022-01-12 14:10:10|745345.5|744345.5|745345.1|744345.1|745349.7|744349.7|745339.9|744339.9|25
1641996620000|2022-01-12 14:10:20|745344|744344|745378.3|744378.3|745380.3|744380.3|745342.8|744342.8|27
1641996630000|2022-01-12 14:10:30|745387.6|744387.6|745379.6|744379.6|745387.6|744387.6|745372.6|744372.6|22
1641996640000|2022-01-12 14:10:40|745379.1|744379.1|745342.2|744342.2|745379.5|744379.5|745342.2|744342.2|16
1641996650000|2022-01-12 14:10:50|745353.2|744353.2|745333.3|744333.3|745357.5|744357.5|745326.4|744326.4|28
1641996660000|2022-01-12 14:11:00|745332.1|744332.1|745364.1|744364.1|745364.6|744364.6|745330.7|744330.7|27
1641996670000|2022-01-12 14:11:10|745366.1|744366.1|745377.9|744377.9|745386.1|744386.1|745366.1|744366.1|21
1641996680000|2022-01-12 14:11:20|745378|744378|745388.9|744388.9|745388.9|744388.9|745365.5|744365.5|25
1641996690000|2022-01-12 14:11:30|745389.4|744389.4|745363.6|744363.6|745389.4|744389.4|745357.8|744357.8|17
1641996700000|2022-01-12 14:11:40|745366.5|744366.5|745371.5|744371.5|745373.6|744373.6|745355.2|744355.2|24
1641996710000|2022-01-12 14:11:50|745370.2|744370.2|745348.8|744348.8|745370.2|744370.2|745310.7|744310.7|29
1641996720000|2022-01-12 14:12:00|745356|744356|745340.3|744340.3|745356|744356|745325.4|744325.4|29
1641996730000|2022-01-12 14:12:10|745329.8|744329.8|745249|744249|745334|744334|745241|744241|30
1641996740000|2022-01-12 14:12:20|745251.3|744251.3|745265.7|744265.7|745292.6|744292.6|745249.2|744249.2|30
1641996750000|2022-01-12 14:12:30|745269.6|744269.6|745269.2|744269.2|745286|744286|745265.2|744265.2|22
1641996760000|2022-01-12 14:12:40|745276.3|744276.3|745280.6|744280.6|745309.5|744309.5|745276.3|744276.3|27
1641996770000|2022-01-12 14:12:50|745286.4|744286.4|745283.8|744283.8|745294.2|744294.2|745283.8|744283.8|18
1641996780000|2022-01-12 14:13:00|745298|744298|745308.3|744308.3|745312.1|744312.1|745289.9|744289.9|27
1641996790000|2022-01-12 14:13:10|745313.5|744313.5|745336.4|744336.4|745346|744346|745312.8|744312.8|29
1641996800000|2022-01-12 14:13:20|745337.5|744337.5|745342.7|744342.7|745348.3|744348.3|745297.8|744297.8|24
1641996810000|2022-01-12 14:13:30|745343.1|744343.1|745357.7|744357.7|745357.7|744357.7|745343.1|744343.1|25
1641996820000|2022-01-12 14:13:40|745365.2|744365.2|745390.4|744390.4|745463.9|744463.9|745365.2|744365.2|32
1641996830000|2022-01-12 14:13:50|745390.1|744390.1|745410.8|744410.8|745412.2|744412.2|745390.1|744390.1|18
1641996840000|2022-01-12 14:14:00|745409|744409|745452.2|744452.2|745454.6|744454.6|745408.7|744408.7|21
1641996850000|2022-01-12 14:14:10|745450.9|744450.9|745494.7|744494.7|745511.6|744511.6|745450.9|744450.9|33
1641996860000|2022-01-12 14:14:20|745497.2|744497.2|745525|744525|745525.2|744525.2|745496.4|744496.4|25
1641996870000|2022-01-12 14:14:30|745525.5|744525.5|745648|744648|745650.1|744650.1|745523.7|744523.7|36
1641996880000|2022-01-12 14:14:40|745648.5|744648.5|745631.2|744631.2|745649.8|744649.8|745595.8|744595.8|25
1641996890000|2022-01-12 14:14:50|745630.7|744630.7|745608|744608|745674.4|744674.4|745608|744608|27
1641996900000|2022-01-12 14:15:00|745611.2|744611.2|745585.6|744585.6|745628|744628|745581.8|744581.8|30
1641996910000|2022-01-12 14:15:10|745584.6|744584.6|745586|744586|745586|744586|745580.1|744580.1|15
1641996920000|2022-01-12 14:15:20|745586.2|744586.2|745615.3|744615.3|745622.1|744622.1|745586.2|744586.2|29
1641996930000|2022-01-12 14:15:30|745615.7|744615.7|745634.3|744634.3|745634.3|744634.3|745612.6|744612.6|24
1641996940000|2022-01-12 14:15:40|745632.1|744632.1|745688.6|744688.6|745744.2|744744.2|745605.8|744605.8|34
1641996950000|2022-01-12 14:15:50|745691.4|744691.4|745842.8|744842.8|745842.8|744842.8|745690.8|744690.8|35
1641996960000|2022-01-12 14:16:00|745850|744850|745839.7|744839.7|745862.4|744862.4|745821.9|744821.9|33
1641996970000|2022-01-12 14:16:10|745839.3|744839.3|745871.9|744871.9|745903|744903|745839.3|744839.3|30
1641996980000|2022-01-12 14:16:20|745871.5|744871.5|745917.2|744917.2|745928.6|744928.6|745871.5|744871.5|34
1641996990000|2022-01-12 14:16:30|745901|744901|745988.4|744988.4|746043.2|745043.2|745901|744901|37
1641997000000|2022-01-12 14:16:40|745989.1|744989.1|746056.3|745056.3|746056.9|745056.9|745965.7|744965.7|31
1641997010000|2022-01-12 14:16:50|746052.5|745052.5|745983.7|744983.7|746052.5|745052.5|745982.1|744982.1|30
1641997020000|2022-01-12 14:17:00|745981.1|744981.1|745987.2|744987.2|745997|744997|745966.7|744966.7|32
1641997030000|2022-01-12 14:17:10|745988|744988|745985.6|744985.6|745988.4|744988.4|745975.3|744975.3|21
1641997040000|2022-01-12 14:17:20|745985.5|744985.5|746081.5|745081.5|746084.8|745084.8|745983.1|744983.1|35
1641997050000|2022-01-12 14:17:30|746081.8|745081.8|746055.3|745055.3|746111|745111|746013.2|745013.2|36
1641997060000|2022-01-12 14:17:40|746053.1|745053.1|746048.5|745048.5|746058|745058|746043.6|745043.6|35
1641997070000|2022-01-12 14:17:50|746048.9|745048.9|746048|745048|746050.3|745050.3|746046.5|745046.5|19
1641997080000|2022-01-12 14:18:00|746046.7|745046.7|746068.5|745068.5|746072.1|745072.1|746046.7|745046.7|34
1641997090000|2022-01-12 14:18:10|746070.8|745070.8|746061.6|745061.6|746070.8|745070.8|746039.3|745039.3|31
1641997100000|2022-01-12 14:18:20|746054.4|745054.4|745994.8|744994.8|746055.4|745055.4|745994.8|744994.8|30
1641997110000|2022-01-12 14:18:30|745994.2|744994.2|746016.6|745016.6|746017.2|745017.2|745994.2|744994.2|36
1641997120000|2022-01-12 14:18:40|746016.3|745016.3|745994.3|744994.3|746020.3|745020.3|745988.4|744988.4|26
1641997130000|2022-01-12 14:18:50|745999.7|744999.7|745983.7|744983.7|746000.2|745000.2|745981.4|744981.4|32
1641997140000|2022-01-12 14:19:00|745983.9|744983.9|745992.6|744992.6|746009.1|745009.1|745959.6|744959.6|36
1641997150000|2022-01-12 14:19:10|745996.3|744996.3|745925.7|744925.7|746008.3|745008.3|745901.2|744901.2|36
1641997160000|2022-01-12 14:19:20|745923.8|744923.8|745936.1|744936.1|745959.8|744959.8|745902.1|744902.1|32
1641997170000|2022-01-12 14:19:30|745952.4|744952.4|745997.7|744997.7|746018.6|745018.6|745881.6|744881.6|30
1641997180000|2022-01-12 14:19:40|746004.5|745004.5|745976.9|744976.9|746004.9|745004.9|745976.9|744976.9|32
1641997190000|2022-01-12 14:19:50|745975|744975|745984.8|744984.8|745991.5|744991.5|745957.9|744957.9|20
1641997200000|2022-01-12 14:20:00|745982.7|744982.7|745976.5|744976.5|745986.9|744986.9|745976.5|744976.5|24
1641997210000|2022-01-12 14:20:10|745978.6|744978.6|745834.8|744834.8|745993.3|744993.3|745822.2|744822.2|37
1641997220000|2022-01-12 14:20:20|745829|744829|745771.4|744771.4|745852.2|744852.2|745765.6|744765.6|33
1641997230000|2022-01-12 14:20:30|745743|744743|745714.7|744714.7|745761.6|744761.6|745695.8|744695.8|35
1641997240000|2022-01-12 14:20:40|745715|744715|745656|744656|745765.5|744765.5|745622.2|744622.2|34
1641997250000|2022-01-12 14:20:50|745664.1|744664.1|745582.4|744582.4|745664.1|744664.1|745574.6|744574.6|32
1641997260000|2022-01-12 14:21:00|745629.3|744629.3|745759.1|744759.1|745803.9|744803.9|745593.9|744593.9|32
1641997270000|2022-01-12 14:21:10|745760.8|744760.8|745695.9|744695.9|745760.9|744760.9|745695.9|744695.9|27
1641997280000|2022-01-12 14:21:20|745695.8|744695.8|745619.6|744619.6|745700.2|744700.2|745619.6|744619.6|27
1641997290000|2022-01-12 14:21:30|745591.6|744591.6|745657.8|744657.8|745664.3|744664.3|745591.6|744591.6|25
1641997300000|2022-01-12 14:21:40|745620.6|744620.6|745681|744681|745707.8|744707.8|745620.6|744620.6|30
1641997310000|2022-01-12 14:21:50|745692.7|744692.7|745604.6|744604.6|745694|744694|745604.1|744604.1|21
1641997320000|2022-01-12 14:22:00|745639.6|744639.6|745705.8|744705.8|745719.9|744719.9|745619.7|744619.7|26
1641997330000|2022-01-12 14:22:10|745698.5|744698.5|745636.9|744636.9|745718.7|744718.7|745636.9|744636.9|33
1641997340000|2022-01-12 14:22:20|745637.2|744637.2|745667.4|744667.4|745706.9|744706.9|745613.7|744613.7|32
1641997350000|2022-01-12 14:22:30|745660.8|744660.8|745624.3|744624.3|745663.1|744663.1|745624.3|744624.3|22
1641997360000|2022-01-12 14:22:40|745618|744618|745570.5|744570.5|745639|744639|745566.6|744566.6|22
1641997370000|2022-01-12 14:22:50|745582.3|744582.3|745543.9|744543.9|745582.3|744582.3|745543.9|744543.9|20
1641997380000|2022-01-12 14:23:00|745544|744544|745496.3|744496.3|745544|744544|745441|744441|31
1641997390000|2022-01-12 14:23:10|745497|744497|745542.1|744542.1|745563.4|744563.4|745489.1|744489.1|35
1641997400000|2022-01-12 14:23:20|745543.9|744543.9|745531.5|744531.5|745543.9|744543.9|745524.2|744524.2|21
1641997410000|2022-01-12 14:23:30|745512.8|744512.8|745545.4|744545.4|745545.4|744545.4|745505.5|744505.5|28
1641997420000|2022-01-12 14:23:40|745542.5|744542.5|745534.3|744534.3|745550.5|744550.5|745529.9|744529.9|17
1641997430000|2022-01-12 14:23:50|745534.4|744534.4|745531.4|744531.4|745539.4|744539.4|745526.9|744526.9|24
1641997440000|2022-01-12 14:24:00|745528.7|744528.7|745601.5|744601.5|745654.2|744654.2|745528.7|744528.7|33
1641997450000|2022-01-12 14:24:10|745602.9|744602.9|745550.4|744550.4|745602.9|744602.9|745538.8|744538.8|28
1641997460000|2022-01-12 14:24:20|745549.6|744549.6|745545.3|744545.3|745576|744576|745537.2|744537.2|28
1641997470000|2022-01-12 14:24:30|745561.4|744561.4|745554|744554|745561.4|744561.4|745520.7|744520.7|23
1641997480000|2022-01-12 14:24:40|745559.9|744559.9|745574|744574|745584.8|744584.8|745555.2|744555.2|28
1641997490000|2022-01-12 14:24:50|745572.2|744572.2|745559.8|744559.8|745572.3|744572.3|745550.5|744550.5|23
1641997500000|2022-01-12 14:25:00|745558.7|744558.7|745589.8|744589.8|745591.4|744591.4|745558.7|744558.7|35
1641997510000|2022-01-12 14:25:10|745581.8|744581.8|745585.8|744585.8|745588.3|744588.3|745577.2|744577.2|17
1641997520000|2022-01-12 14:25:20|745586|744586|745679.9|744679.9|745690.6|744690.6|745584.9|744584.9|34
1641997530000|2022-01-12 14:25:30|745677.8|744677.8|745850.6|744850.6|745851.7|744851.7|745665|744665|29
1641997540000|2022-01-12 14:25:40|745854.6|744854.6|745884.7|744884.7|745885.3|744885.3|745840|744840|32
1641997550000|2022-01-12 14:25:50|745884.2|744884.2|745816.1|744816.1|745908|744908|745806.8|744806.8|30
1641997560000|2022-01-12 14:26:00|745822.5|744822.5|745768.3|744768.3|745822.5|744822.5|745758.5|744758.5|31
1641997570000|2022-01-12 14:26:10|745770.2|744770.2|745790.7|744790.7|745790.9|744790.9|745767.1|744767.1|23
1641997580000|2022-01-12 14:26:20|745769.2|744769.2|745767|744767|745793.5|744793.5|745747|744747|26
1641997590000|2022-01-12 14:26:30|745756.7|744756.7|745676.2|744676.2|745756.7|744756.7|745676.2|744676.2|34
1641997600000|2022-01-12 14:26:40|745677.2|744677.2|745556.7|744556.7|745732|744732|745550.3|744550.3|31
1641997610000|2022-01-12 14:26:50|745564.4|744564.4|745509.7|744509.7|745566.8|744566.8|745493.7|744493.7|32
1641997620000|2022-01-12 14:27:00|745495.1|744495.1|745502.8|744502.8|745520.8|744520.8|745476.6|744476.6|36
1641997630000|2022-01-12 14:27:10|745510.5|744510.5|745532.6|744532.6|745534.5|744534.5|745506.8|744506.8|29
1641997640000|2022-01-12 14:27:20|745530.4|744530.4|745525.5|744525.5|745538.8|744538.8|745521.1|744521.1|33
1641997650000|2022-01-12 14:27:30|745520.2|744520.2|745497.6|744497.6|745528.8|744528.8|745495.5|744495.5|30
1641997660000|2022-01-12 14:27:40|745505.4|744505.4|745543.9|744543.9|745546.6|744546.6|745503.1|744503.1|30
1641997670000|2022-01-12 14:27:50|745544.3|744544.3|745484.7|744484.7|745549|744549|745479.9|744479.9|28
1641997680000|2022-01-12 14:28:00|745497.8|744497.8|745510.9|744510.9|745512.3|744512.3|745487|744487|30
1641997690000|2022-01-12 14:28:10|745503.1|744503.1|745517.3|744517.3|745523.1|744523.1|745497.2|744497.2|30
1641997700000|2022-01-12 14:28:20|745519.6|744519.6|745488.9|744488.9|745525.7|744525.7|745470.3|744470.3|28
1641997710000|2022-01-12 14:28:30|745489|744489|745467.1|744467.1|745489.1|744489.1|745459|744459|29
1641997720000|2022-01-12 14:28:40|745467.6|744467.6|745406.5|744406.5|745477.2|744477.2|745386.6|744386.6|31
1641997730000|2022-01-12 14:28:50|745403.2|744403.2|745430.5|744430.5|745440.6|744440.6|745401.8|744401.8|23
1641997740000|2022-01-12 14:29:00|745429.5|744429.5|745421.9|744421.9|745443.7|744443.7|745400.3|744400.3|35
1641997750000|2022-01-12 14:29:10|745421.8|744421.8|745423.2|744423.2|745423.7|744423.7|745417.1|744417.1|29
1641997760000|2022-01-12 14:29:20|745423|744423|745403.8|744403.8|745423.6|744423.6|745394.3|744394.3|26
1641997770000|2022-01-12 14:29:30|745401.2|744401.2|745430.1|744430.1|745441.7|744441.7|745401.2|744401.2|30
1641997780000|2022-01-12 14:29:40|745429.1|744429.1|745445.8|744445.8|745464.1|744464.1|745429.1|744429.1|29
1641997790000|2022-01-12 14:29:50|745445.2|744445.2|745450.1|744450.1|745458.9|744458.9|745442|744442|35
1641997800000|2022-01-12 14:30:00|745449.3|744449.3|745428.9|744428.9|745449.9|744449.9|745420.2|744420.2|36
1641997810000|2022-01-12 14:30:10|745429|744429|745553.6|744553.6|745565.5|744565.5|745425.7|744425.7|40
1641997820000|2022-01-12 14:30:20|745552.8|744552.8|745555.2|744555.2|745572.7|744572.7|745546.7|744546.7|34
1641997830000|2022-01-12 14:30:30|745557.9|744557.9|745473.1|744473.1|745993.9|744557.9|745466.7|743993.9|36
1641997840000|2022-01-12 14:30:40|745472.8|744472.8|745464.9|744464.9|745472.8|744472.8|745446.6|744446.6|29
1641997850000|2022-01-12 14:30:50|745466.8|744466.8|745459|744459|745467.1|744467.1|745458.5|744458.5|28
1641997860000|2022-01-12 14:31:00|745460.5|744460.5|745385|744385|745460.5|744460.5|745385|744385|31
1641997870000|2022-01-12 14:31:10|745385.2|744385.2|745319.5|744319.5|745821.4|744388.5|745315.2|743821.4|35
1641997880000|2022-01-12 14:31:20|745330.7|744330.7|745391.8|744391.8|745398.9|744398.9|745297|744297|32
1641997890000|2022-01-12 14:31:30|745393.7|744393.7|745507.6|744507.6|745507.6|744507.6|745384.5|744384.5|33
1641997900000|2022-01-12 14:31:40|745514.9|744514.9|745522.1|744522.1|745545.6|744545.6|745513.5|744513.5|33
1641997910000|2022-01-12 14:31:50|745525.8|744525.8|745517.1|744517.1|745527.7|744527.7|745510.5|744510.5|23
1641997920000|2022-01-12 14:32:00|745501.9|744501.9|745518.1|744518.1|745525.5|744525.5|745501.9|744501.9|31
1641997930000|2022-01-12 14:32:10|745518|744518|745540.4|744540.4|745540.4|744540.4|745504.9|744504.9|29
1641997940000|2022-01-12 14:32:20|745540.3|744540.3|745557.3|744557.3|745566.7|744566.7|745526.7|744526.7|29
1641997950000|2022-01-12 14:32:30|745558.8|744558.8|745552|744552|745558.8|744558.8|745540.7|744540.7|23
1641997960000|2022-01-12 14:32:40|745551.4|744551.4|745514.2|744514.2|745553.4|744553.4|745509.2|744509.2|26
1641997970000|2022-01-12 14:32:50|745516.9|744516.9|745551.6|744551.6|745562.3|744562.3|745516.9|744516.9|30
1641997980000|2022-01-12 14:33:00|745551.7|744551.7|745532.5|744532.5|745554.2|744554.2|745525.5|744525.5|26
1641997990000|2022-01-12 14:33:10|745532.8|744532.8|745549.6|744549.6|745549.6|744549.6|745502|744502|30
1641998000000|2022-01-12 14:33:20|745549.5|744549.5|745554.9|744554.9|745555.9|744555.9|745541.9|744541.9|29
1641998010000|2022-01-12 14:33:30|745556.3|744556.3|745695.5|744695.5|745695.5|744695.5|745554.9|744554.9|31
1641998020000|2022-01-12 14:33:40|745684|744684|745754.8|744754.8|745768.6|744768.6|745642.7|744642.7|28
1641998030000|2022-01-12 14:33:50|745755.9|744755.9|745747.5|744747.5|745761.9|744761.9|745736|744736|30
1641998040000|2022-01-12 14:34:00|745760.2|744760.2|745761.3|744761.3|745797.8|744797.8|745760.2|744760.2|32
1641998050000|2022-01-12 14:34:10|745759.9|744759.9|745790.7|744790.7|745790.7|744790.7|745720.6|744720.6|34
1641998060000|2022-01-12 14:34:20|745783.6|744783.6|745980.1|744980.1|746014.4|745014.4|745783.6|744783.6|33
1641998070000|2022-01-12 14:34:30|745982.8|744982.8|745989.8|744989.8|746013.1|745013.1|745970.3|744970.3|34
1641998080000|2022-01-12 14:34:40|745988.7|744988.7|745974.3|744974.3|745988.7|744988.7|745944.9|744944.9|37
1641998090000|2022-01-12 14:34:50|745972.6|744972.6|745959.9|744959.9|745997.4|744997.4|745959.9|744959.9|29
1641998100000|2022-01-12 14:35:00|745961.3|744961.3|746005.8|745005.8|746007.7|745007.7|745961.3|744961.3|25
1641998110000|2022-01-12 14:35:10|746003.2|745003.2|746034.9|745034.9|746036.5|745036.5|745994.9|744994.9|25
1641998120000|2022-01-12 14:35:20|746035.3|745035.3|745995.3|744995.3|746035.3|745035.3|745957.4|744957.4|27
1641998130000|2022-01-12 14:35:30|745995.1|744995.1|745969.1|744969.1|746013.7|745013.7|745967.4|744967.4|32
1641998140000|2022-01-12 14:35:40|745971.7|744971.7|746056.2|745056.2|746074.4|745074.4|745968.1|744968.1|33
1641998150000|2022-01-12 14:35:50|746058.4|745058.4|746044.2|745044.2|746058.8|745058.8|746043.8|745043.8|31
1641998160000|2022-01-12 14:36:00|746046.7|745046.7|746044.2|745044.2|746046.7|745046.7|746034.5|745034.5|27
1641998170000|2022-01-12 14:36:10|746043.8|745043.8|746032.7|745032.7|746052.8|745052.8|746022.4|745022.4|29
1641998180000|2022-01-12 14:36:20|746045.8|745045.8|746035.3|745035.3|746049.4|745049.4|746032.1|745032.1|26
1641998190000|2022-01-12 14:36:30|746037.2|745037.2|746034.3|745034.3|746038.2|745038.2|746030.1|745030.1|24
1641998200000|2022-01-12 14:36:40|746033.8|745033.8|746036|745036|746041.9|745041.9|746027.6|745027.6|25
1641998210000|2022-01-12 14:36:50|746018.2|745018.2|746027.2|745027.2|746038.1|745038.1|746014.3|745014.3|24
1641998220000|2022-01-12 14:37:00|746032.5|745032.5|745998.8|744998.8|746034.8|745034.8|745997.2|744997.2|35
1641998230000|2022-01-12 14:37:10|746009.8|745009.8|745999.6|744999.6|746010.4|745010.4|745996.9|744996.9|23
1641998240000|2022-01-12 14:37:20|745999.3|744999.3|745997.6|744997.6|746009.4|745009.4|745997.6|744997.6|21
1641998250000|2022-01-12 14:37:30|745994.2|744994.2|745993.3|744993.3|745994.2|744994.2|745989.9|744989.9|13
1641998260000|2022-01-12 14:37:40|745993.7|744993.7|745956|744956|745994.2|744994.2|745946.7|744946.7|32
1641998270000|2022-01-12 14:37:50|745929.3|744929.3|745835.4|744835.4|745929.3|744929.3|745756.4|744756.4|38
1641998280000|2022-01-12 14:38:00|745836.7|744836.7|745869.1|744869.1|745896.4|744896.4|745836.7|744836.7|31
1641998290000|2022-01-12 14:38:10|745878|744878|745866.2|744866.2|745900.2|744900.2|745855.2|744855.2|26
1641998300000|2022-01-12 14:38:20|745869.2|744869.2|745941|744941|745941|744941|745858.8|744858.8|29
1641998310000|2022-01-12 14:38:30|745947.8|744947.8|745985.2|744985.2|745990.5|744990.5|745947.8|744947.8|38
1641998320000|2022-01-12 14:38:40|745985.9|744985.9|746007.8|745007.8|746008.4|745008.4|745975.9|744975.9|30
1641998330000|2022-01-12 14:38:50|746007.2|745007.2|746006.8|745006.8|746021.7|745021.7|746001.3|745001.3|25
1641998340000|2022-01-12 14:39:00|746005.3|745005.3|745978|744978|746005.9|745005.9|745978|744978|27
1641998350000|2022-01-12 14:39:10|745978.6|744978.6|745975.8|744975.8|745981.4|744981.4|745973.6|744973.6|21
1641998360000|2022-01-12 14:39:20|745965.2|744965.2|745967.1|744967.1|745971.1|744971.1|745958.5|744958.5|23
1641998370000|2022-01-12 14:39:30|745967.6|744967.6|745837.4|744837.4|745967.6|744967.6|745837.4|744837.4|35
1641998380000|2022-01-12 14:39:40|745843.6|744843.6|745847.1|744847.1|745857.3|744857.3|745803.7|744803.7|34
1641998390000|2022-01-12 14:39:50|745848.3|744848.3|745806.7|744806.7|745854.7|744854.7|745802.7|744802.7|28
1641998400000|2022-01-12 14:40:00|745807.2|744807.2|745871.4|744871.4|745872.5|744872.5|745807.2|744807.2|34
1641998410000|2022-01-12 14:40:10|745883.2|744883.2|745956.2|744956.2|745956.2|744956.2|745881.2|744881.2|31
1641998420000|2022-01-12 14:40:20|745955.4|744955.4|745959.2|744959.2|745964.3|744964.3|745922.3|744922.3|29
1641998430000|2022-01-12 14:40:30|745957.3|744957.3|746000.5|745000.5|746000.5|745000.5|745941.4|744941.4|26
1641998440000|2022-01-12 14:40:40|746000.7|745000.7|746009|745009|746050.4|745050.4|745994.2|744994.2|31
1641998450000|2022-01-12 14:40:50|746001.8|745001.8|746008.9|745008.9|746012.1|745012.1|745992.8|744992.8|30
1641998460000|2022-01-12 14:41:00|746006.9|745006.9|746057.3|745057.3|746066.2|745066.2|746006.9|745006.9|33
1641998470000|2022-01-12 14:41:10|746055|745055|746093.4|745093.4|746096.2|745096.2|746054.4|745054.4|27
1641998480000|2022-01-12 14:41:20|746093.1|745093.1|746112.3|745112.3|746127.9|745127.9|746090.8|745090.8|33
1641998490000|2022-01-12 14:41:30|746112.1|745112.1|746111.4|745111.4|746116.2|745116.2|746108.3|745108.3|26
1641998500000|2022-01-12 14:41:40|746115.9|745115.9|746166.3|745166.3|746171.4|745171.4|746115.9|745115.9|28
1641998510000|2022-01-12 14:41:50|746162.3|745162.3|746133.2|745133.2|746162.3|745162.3|746118.1|745118.1|30
1641998520000|2022-01-12 14:42:00|746129.4|745129.4|746120.9|745120.9|746136.7|745136.7|746115.3|745115.3|39
1641998530000|2022-01-12 14:42:10|746121.4|745121.4|746358.6|745358.6|746359.3|745359.3|746116.4|745116.4|37
1641998540000|2022-01-12 14:42:20|746360.1|745360.1|746422.4|745422.4|746422.4|745422.4|746347.8|745347.8|38
1641998550000|2022-01-12 14:42:30|746413.7|745413.7|746380.8|745380.8|746428.8|745428.8|746380.8|745380.8|34
1641998560000|2022-01-12 14:42:40|746357.3|745357.3|746356.5|745356.5|746368.2|745368.2|746339.2|745339.2|34
1641998570000|2022-01-12 14:42:50|746354|745354|746354.3|745354.3|746378.1|745378.1|746353|745353|37
1641998580000|2022-01-12 14:43:00|746351.8|745351.8|746358.1|745358.1|746360.5|745360.5|746349.2|745349.2|36
1641998590000|2022-01-12 14:43:10|746360.4|745360.4|746339|745339|746360.9|745360.9|746331|745331|36
1641998600000|2022-01-12 14:43:20|746337.6|745337.6|746382.2|745382.2|746407.2|745407.2|746337.6|745337.6|38
1641998610000|2022-01-12 14:43:30|746387.3|745387.3|746398.4|745398.4|746405.9|745405.9|746358|745358|32
1641998620000|2022-01-12 14:43:40|746422.6|745422.6|746386.8|745386.8|746422.6|745422.6|746341.4|745341.4|29
1641998630000|2022-01-12 14:43:50|746382.6|745382.6|746330.5|745330.5|746383.4|745383.4|746312.3|745312.3|33
1641998640000|2022-01-12 14:44:00|746325.1|745325.1|746353.7|745353.7|746353.7|745353.7|746319.2|745319.2|33
1641998650000|2022-01-12 14:44:10|746353.9|745353.9|746361.2|745361.2|746373.7|745373.7|746353.9|745353.9|30
1641998660000|2022-01-12 14:44:20|746362.7|745362.7|746343.8|745343.8|746381.2|745381.2|746333.2|745333.2|30
1641998670000|2022-01-12 14:44:30|746343.6|745343.6|746339.9|745339.9|746343.8|745343.8|746331.9|745331.9|28
1641998680000|2022-01-12 14:44:40|746339.7|745339.7|746326.7|745326.7|746345|745345|746316.6|745316.6|27
1641998690000|2022-01-12 14:44:50|746318.6|745318.6|746312.7|745312.7|746321.5|745321.5|746310.7|745310.7|28
1641998700000|2022-01-12 14:45:00|746320.3|745320.3|746326.8|745326.8|746345.5|745345.5|746295.3|745295.3|38
1641998710000|2022-01-12 14:45:10|746330.5|745330.5|746562.4|745562.4|746562.4|745562.4|746330.5|745330.5|35
1641998720000|2022-01-12 14:45:20|746560.2|745560.2|746475.9|745475.9|746566.3|745566.3|746475.9|745475.9|36
1641998730000|2022-01-12 14:45:30|746478.4|745478.4|746486.2|745486.2|746488.9|745488.9|746464.9|745464.9|35
1641998740000|2022-01-12 14:45:40|746499.4|745499.4|746544.5|745544.5|746576.3|745576.3|746499.4|745499.4|31
1641998750000|2022-01-12 14:45:50|746529.7|745529.7|746453.1|745453.1|746529.7|745529.7|746399.4|745399.4|36
1641998760000|2022-01-12 14:46:00|746450.7|745450.7|746454.8|745454.8|746462.8|745462.8|746428.2|745428.2|30
1641998770000|2022-01-12 14:46:10|746458.6|745458.6|746442.3|745442.3|746467.2|745467.2|746442.3|745442.3|28
1641998780000|2022-01-12 14:46:20|746442.5|745442.5|746430.1|745430.1|746448.1|745448.1|746419.4|745419.4|30
1641998790000|2022-01-12 14:46:30|746430.9|745430.9|746477.6|745477.6|746477.6|745477.6|746430.9|745430.9|29
1641998800000|2022-01-12 14:46:40|746479.3|745479.3|746485|745485|746489|745489|746447.1|745447.1|28
1641998810000|2022-01-12 14:46:50|746488.1|745488.1|746495.7|745495.7|746529.6|745529.6|746488.1|745488.1|31
1641998820000|2022-01-12 14:47:00|746506.5|745506.5|746504.8|745504.8|746534.5|745534.5|746479.3|745479.3|38
1641998830000|2022-01-12 14:47:10|746511.1|745511.1|746510.4|745510.4|746525.6|745525.6|746497.7|745497.7|25
1641998840000|2022-01-12 14:47:20|746508.8|745508.8|746523|745523|746596.2|745596.2|746500.1|745500.1|35
1641998850000|2022-01-12 14:47:30|746544.3|745544.3|746579.3|745579.3|746588.1|745588.1|746515.2|745515.2|39
1641998860000|2022-01-12 14:47:40|746572.2|745572.2|746570.6|745570.6|746594.4|745594.4|746557.4|745557.4|27
1641998870000|2022-01-12 14:47:50|746556.1|745556.1|746529.8|745529.8|746569.6|745569.6|746529.8|745529.8|28
1641998880000|2022-01-12 14:48:00|746542.8|745542.8|746559.8|745559.8|746590.8|745590.8|746523.9|745523.9|34
1641998890000|2022-01-12 14:48:10|746564.1|745564.1|746587.8|745587.8|746593.4|745593.4|746563.8|745563.8|31
1641998900000|2022-01-12 14:48:20|746588.5|745588.5|746583.2|745583.2|746594.9|745594.9|746572.1|745572.1|34
1641998910000|2022-01-12 14:48:30|746583.4|745583.4|746538.7|745538.7|746583.4|745583.4|746537.6|745537.6|28
1641998920000|2022-01-12 14:48:40|746536.8|745536.8|746515.2|745515.2|746569.7|745569.7|746504|745504|35
1641998930000|2022-01-12 14:48:50|746516.4|745516.4|746632.8|745632.8|746636.7|745636.7|746516.4|745516.4|32
1641998940000|2022-01-12 14:49:00|746639.5|745639.5|746647.4|745647.4|746707.6|745707.6|746639.5|745639.5|36
1641998950000|2022-01-12 14:49:10|746662.5|745662.5|746641.5|745641.5|746662.5|745662.5|746613.9|745613.9|30
1641998960000|2022-01-12 14:49:20|746640.4|745640.4|746690.1|745690.1|746699.2|745699.2|746640.4|745640.4|30
1641998970000|2022-01-12 14:49:30|746681.5|745681.5|746693|745693|746693.4|745693.4|746668.7|745668.7|35
1641998980000|2022-01-12 14:49:40|746693.9|745693.9|746677.2|745677.2|746693.9|745693.9|746674|745674|29
1641998990000|2022-01-12 14:49:50|746666.4|745666.4|746696.1|745696.1|746702|745702|746665.1|745665.1|30
1641999000000|2022-01-12 14:50:00|746689.1|745689.1|746767.9|745767.9|746778.2|745778.2|746688.9|745688.9|35
1641999010000|2022-01-12 14:50:10|746766.6|745766.6|746757|745757|746768.7|745768.7|746754.2|745754.2|37
1641999020000|2022-01-12 14:50:20|746756.5|745756.5|746776.2|745776.2|746776.2|745776.2|746754.1|745754.1|39
1641999030000|2022-01-12 14:50:30|746765.6|745765.6|746737.1|745737.1|746776.7|745776.7|746737.1|745737.1|35
1641999040000|2022-01-12 14:50:40|746738.4|745738.4|746727.8|745727.8|746743.4|745743.4|746712|745712|31
1641999050000|2022-01-12 14:50:50|746729.8|745729.8|746704.1|745704.1|746731.8|745731.8|746700.3|745700.3|25
1641999060000|2022-01-12 14:51:00|746728.7|745728.7|746721.6|745721.6|746728.7|745728.7|746706.7|745706.7|34
1641999070000|2022-01-12 14:51:10|746723.8|745723.8|746582.6|745582.6|746723.8|745723.8|746548.8|745548.8|37
1641999080000|2022-01-12 14:51:20|746602.3|745602.3|746555.3|745555.3|746633.9|745633.9|746555.3|745555.3|36
1641999090000|2022-01-12 14:51:30|746554.3|745554.3|746574.3|745574.3|746644.7|745644.7|746554.3|745554.3|33
1641999100000|2022-01-12 14:51:40|746593.6|745593.6|746577.8|745577.8|746596.5|745596.5|746559.5|745559.5|35
1641999110000|2022-01-12 14:51:50|746582|745582|746538.5|745538.5|746587.4|745587.4|746536.5|745536.5|31
1641999120000|2022-01-12 14:52:00|746531.8|745531.8|746521.6|745521.6|746534|745534|746512.9|745512.9|33
1641999130000|2022-01-12 14:52:10|746516.9|745516.9|746532.4|745532.4|746599.1|745599.1|746500.8|745500.8|36
1641999140000|2022-01-12 14:52:20|746534.6|745534.6|746486|745486|746540|745540|746482.2|745482.2|36
1641999150000|2022-01-12 14:52:30|746485.2|745485.2|746536.8|745536.8|746553.7|745553.7|746484.7|745484.7|32
1641999160000|2022-01-12 14:52:40|746538.8|745538.8|746517.5|745517.5|746538.8|745538.8|746517.1|745517.1|25
1641999170000|2022-01-12 14:52:50|746519.4|745519.4|746525.2|745525.2|746525.6|745525.6|746517.2|745517.2|12
1641999180000|2022-01-12 14:53:00|746524.9|745524.9|746519.7|745519.7|746537.3|745537.3|746517.2|745517.2|24
1641999190000|2022-01-12 14:53:10|746523.4|745523.4|746512.8|745512.8|746528.9|745528.9|746506.6|745506.6|28
1641999200000|2022-01-12 14:53:20|746509.4|745509.4|746527.9|745527.9|746531.1|745531.1|746509|745509|20
1641999210000|2022-01-12 14:53:30|746521|745521|746524.4|745524.4|746573.9|745573.9|746517|745517|24
1641999220000|2022-01-12 14:53:40|746525.8|745525.8|746528.3|745528.3|746536.3|745536.3|746517.1|745517.1|22
1641999230000|2022-01-12 14:53:50|746524.3|745524.3|746509.7|745509.7|746530.9|745530.9|746500.2|745500.2|23
1641999240000|2022-01-12 14:54:00|746524.3|745524.3|746510|745510|746524.3|745524.3|746492|745492|24
1641999250000|2022-01-12 14:54:10|746510.6|745510.6|746483.8|745483.8|746514.2|745514.2|746478.8|745478.8|24
1641999260000|2022-01-12 14:54:20|746495.2|745495.2|746496.6|745496.6|746511|745511|746487.4|745487.4|27
1641999270000|2022-01-12 14:54:30|746492.1|745492.1|746527.3|745527.3|746530.2|745530.2|746487.9|745487.9|27
1641999280000|2022-01-12 14:54:40|746525.1|745525.1|746513.4|745513.4|746527|745527|746481.8|745481.8|26
1641999290000|2022-01-12 14:54:50|746512.1|745512.1|746572.5|745572.5|746572.5|745572.5|746484.1|745484.1|27
1641999300000|2022-01-12 14:55:00|746572.1|745572.1|746565.3|745565.3|746573.6|745573.6|746560.4|745560.4|21
1641999310000|2022-01-12 14:55:10|746566.7|745566.7|746553.9|745553.9|746566.7|745566.7|746553.9|745553.9|19
1641999320000|2022-01-12 14:55:20|746557.2|745557.2|746551.8|745551.8|746568.6|745568.6|746549.3|745549.3|28
1641999330000|2022-01-12 14:55:30|746545.7|745545.7|746555|745555|746558.3|745558.3|746544.2|745544.2|15
1641999340000|2022-01-12 14:55:40|746553.6|745553.6|746555.8|745555.8|746556|745556|746547.9|745547.9|16
1641999350000|2022-01-12 14:55:50|746556.6|745556.6|746568.6|745568.6|746568.6|745568.6|746528.3|745528.3|25
1641999360000|2022-01-12 14:56:00|746571.4|745571.4|746684.6|745684.6|746712.2|745712.2|746554.5|745554.5|34
1641999370000|2022-01-12 14:56:10|746694.2|745694.2|746716.6|745716.6|746728|745728|746659.9|745659.9|34
1641999380000|2022-01-12 14:56:20|746727.3|745727.3|746721.4|745721.4|746728.6|745728.6|746718.3|745718.3|18
1641999390000|2022-01-12 14:56:30|746720|745720|746709.8|745709.8|746731.3|745731.3|746697.6|745697.6|29
1641999400000|2022-01-12 14:56:40|746704.3|745704.3|746707.8|745707.8|746711.1|745711.1|746697.3|745697.3|24
1641999410000|2022-01-12 14:56:50|746707.1|745707.1|746800.3|745800.3|746821.1|745821.1|746704.4|745704.4|30
1641999420000|2022-01-12 14:57:00|746801.5|745801.5|746806.4|745806.4|746808.7|745808.7|746791.2|745791.2|27
1641999430000|2022-01-12 14:57:10|746805|745805|746779.4|745779.4|746814.7|745814.7|746771.4|745771.4|32
1641999440000|2022-01-12 14:57:20|746782.5|745782.5|746830.9|745830.9|746834.5|745834.5|746772.2|745772.2|31
1641999450000|2022-01-12 14:57:30|746836.4|745836.4|746841.3|745841.3|746855.3|745855.3|746828.1|745828.1|21
1641999460000|2022-01-12 14:57:40|746838.5|745838.5|746943.3|745943.3|746965.6|745965.6|746838.4|745838.4|19
1641999470000|2022-01-12 14:57:50|746945.2|745945.2|746957.1|745957.1|746965.5|745965.5|746939.6|745939.6|27
1641999480000|2022-01-12 14:58:00|746952.1|745952.1|746969.3|745969.3|746978.6|745978.6|746947|745947|28
1641999490000|2022-01-12 14:58:10|746963.6|745963.6|747011.6|746011.6|747027.6|746027.6|746962.7|745962.7|32
1641999500000|2022-01-12 14:58:20|747024.9|746024.9|747000.6|746000.6|747030.7|746030.7|747000.6|746000.6|31
1641999510000|2022-01-12 14:58:30|747006.7|746006.7|747128.9|746128.9|747202.9|746202.9|747004.6|746004.6|33
1641999520000|2022-01-12 14:58:40|747120.2|746120.2|747031.9|746031.9|747132.4|746132.4|747011.6|746011.6|34
1641999530000|2022-01-12 14:58:50|747029.5|746029.5|747046.4|746046.4|747058.1|746058.1|746987|745987|35
1641999540000|2022-01-12 14:59:00|747061.5|746061.5|747046.8|746046.8|747070.7|746070.7|747028.2|746028.2|36
1641999550000|2022-01-12 14:59:10|747037.2|746037.2|747039.6|746039.6|747074.9|746074.9|747031.1|746031.1|34
1641999560000|2022-01-12 14:59:20|747040.1|746040.1|747139.1|746139.1|747159|746159|747016.5|746016.5|34
1641999570000|2022-01-12 14:59:30|747141.7|746141.7|747084.4|746084.4|747143|746143|747084.4|746084.4|35
1641999580000|2022-01-12 14:59:40|747091.8|746091.8|747143.1|746143.1|747145.3|746145.3|747075.7|746075.7|29
1641999590000|2022-01-12 14:59:50|747139.7|746139.7|747126.2|746126.2|747162.6|746162.6|747126.2|746126.2|23
1641999600000|2022-01-12 15:00:00|747148.2|746148.2|747155.2|746155.2|747157.4|746157.4|747143.3|746143.3|29
1641999610000|2022-01-12 15:00:10|747148.9|746148.9|747144.8|746144.8|747161|746161|747137.1|746137.1|27
1641999620000|2022-01-12 15:00:20|747145.1|746145.1|747144.5|746144.5|747158.9|746158.9|747140.3|746140.3|29
1641999630000|2022-01-12 15:00:30|747150.4|746150.4|747152.5|746152.5|747154.7|746154.7|747142.2|746142.2|25
1641999640000|2022-01-12 15:00:40|747152.6|746152.6|747152.5|746152.5|747163.3|746163.3|747146.1|746146.1|31
1641999650000|2022-01-12 15:00:50|747164.4|746164.4|747151.2|746151.2|747164.4|746164.4|747142.5|746142.5|27
1641999660000|2022-01-12 15:01:00|747152.9|746152.9|747163.3|746163.3|747164|746164|747130.5|746130.5|33
1641999670000|2022-01-12 15:01:10|747160.7|746160.7|747149.7|746149.7|747172.6|746172.6|747141.4|746141.4|31
1641999680000|2022-01-12 15:01:20|747144.8|746144.8|747170.3|746170.3|747171.9|746171.9|747142.7|746142.7|26
1641999690000|2022-01-12 15:01:30|747173.6|746173.6|747152.9|746152.9|747186.6|746186.6|747151.5|746151.5|30
1641999700000|2022-01-12 15:01:40|747149.5|746149.5|747154.2|746154.2|747165.3|746165.3|747144.5|746144.5|28
1641999710000|2022-01-12 15:01:50|747138.7|746138.7|747098.8|746098.8|747151.3|746151.3|747083.5|746083.5|30
1641999720000|2022-01-12 15:02:00|747096.3|746096.3|747054.9|746054.9|747107.8|746107.8|747054.9|746054.9|32
1641999730000|2022-01-12 15:02:10|747054|746054|747051.2|746051.2|747061.7|746061.7|747044.8|746044.8|32
1641999740000|2022-01-12 15:02:20|747048.2|746048.2|747036.1|746036.1|747048.2|746048.2|746986.7|745986.7|34
1641999750000|2022-01-12 15:02:30|747040.1|746040.1|747014.7|746014.7|747040.1|746040.1|747008|746008|34
1641999760000|2022-01-12 15:02:40|747014.4|746014.4|746993.1|745993.1|747014.4|746014.4|746975.2|745975.2|28
1641999770000|2022-01-12 15:02:50|746985.9|745985.9|747022.5|746022.5|747022.5|746022.5|746985.9|745985.9|25
1641999780000|2022-01-12 15:03:00|747025.6|746025.6|746990.6|745990.6|747031.7|746031.7|746989.7|745989.7|33
1641999790000|2022-01-12 15:03:10|746971.5|745971.5|746947.7|745947.7|746996.2|745996.2|746947.7|745947.7|34
1641999800000|2022-01-12 15:03:20|746962.1|745962.1|747045.9|746045.9|747046|746046|746940.8|745940.8|36
1641999810000|2022-01-12 15:03:30|747044.5|746044.5|747057.7|746057.7|747079.4|746079.4|747018.2|746018.2|32
1641999820000|2022-01-12 15:03:40|747075|746075|747073.5|746073.5|747085.5|746085.5|747054.6|746054.6|29
1641999830000|2022-01-12 15:03:50|747074.2|746074.2|747035|746035|747078.3|746078.3|747030.1|746030.1|33
1641999840000|2022-01-12 15:04:00|747034.8|746034.8|747040.8|746040.8|747049.7|746049.7|747033.1|746033.1|26
1641999850000|2022-01-12 15:04:10|747040.2|746040.2|747015|746015|747040.2|746040.2|747011.7|746011.7|25
1641999860000|2022-01-12 15:04:20|747010.4|746010.4|747013.2|746013.2|747032.2|746032.2|747008.3|746008.3|30
1641999870000|2022-01-12 15:04:30|747008.1|746008.1|747015.7|746015.7|747026.6|746026.6|747008.1|746008.1|20
1641999880000|2022-01-12 15:04:40|747014.7|746014.7|747037|746037|747062.6|746062.6|747012.1|746012.1|36
1641999890000|2022-01-12 15:04:50|747026.3|746026.3|747043.5|746043.5|747049.4|746049.4|747026.3|746026.3|33
1641999900000|2022-01-12 15:05:00|747040.7|746040.7|747031.9|746031.9|747043.7|746043.7|747031.9|746031.9|23
1641999910000|2022-01-12 15:05:10|747032.1|746032.1|746840.4|745840.4|747035|746035|746780|745780|36
1641999920000|2022-01-12 15:05:20|746839|745839|746854.8|745854.8|746861.6|745861.6|746839|745839|31
1641999930000|2022-01-12 15:05:30|746855.5|745855.5|746864.9|745864.9|746866.4|745866.4|746792.5|745792.5|38
1641999940000|2022-01-12 15:05:40|746864.2|745864.2|746783.2|745783.2|746867.6|745867.6|746757.2|745757.2|31
1641999950000|2022-01-12 15:05:50|746787.2|745787.2|746758|745758|746793.7|745793.7|746748.8|745748.8|38
1641999960000|2022-01-12 15:06:00|746754.2|745754.2|746745.9|745745.9|746754.5|745754.5|746730.5|745730.5|32
1641999970000|2022-01-12 15:06:10|746735.9|745735.9|746703.8|745703.8|747215.7|745742.8|746677.9|745215.7|34
1641999980000|2022-01-12 15:06:20|746695.9|745695.9|746688.5|745688.5|746718.1|745718.1|746678.3|745678.3|30
1641999990000|2022-01-12 15:06:30|746688.6|745688.6|746686|745686|747200.8|745710|746682.9|745193.5|29
1642000000000|2022-01-12 15:06:40|746682.8|745682.8|746608.9|745608.9|746682.8|745682.8|746594.3|745594.3|32
1642000010000|2022-01-12 15:06:50|746609.2|745609.2|746599.5|745599.5|746622.7|745622.7|746593.9|745593.9|37
1642000020000|2022-01-12 15:07:00|746603.4|745603.4|746785.2|745785.2|747224.5|745785.2|746597.3|745216.5|36
1642000030000|2022-01-12 15:07:10|746771.8|745771.8|746812.5|745812.5|746859.1|745859.1|746771.8|745771.8|30
1642000040000|2022-01-12 15:07:20|746816.5|745816.5|746816.4|745816.4|746821.2|745821.2|746808.4|745808.4|31
1642000050000|2022-01-12 15:07:30|746812.9|745812.9|746742.1|745742.1|746812.9|745812.9|746713|745713|32
1642000060000|2022-01-12 15:07:40|746734.2|745734.2|746743.4|745743.4|746759.3|745759.3|746734.1|745734.1|28
1642000070000|2022-01-12 15:07:50|746735.1|745735.1|746726.5|745726.5|746740.4|745740.4|746726.5|745726.5|19
1642000080000|2022-01-12 15:08:00|746727.3|745727.3|746730.7|745730.7|746730.7|745730.7|746716.2|745716.2|23
1642000090000|2022-01-12 15:08:10|746732.6|745732.6|746741.7|745741.7|746746.4|745746.4|746672.9|745672.9|30
1642000100000|2022-01-12 15:08:20|746741.5|745741.5|746747.2|745747.2|746756.2|745756.2|746737.1|745737.1|21
1642000110000|2022-01-12 15:08:30|746746.1|745746.1|746748.8|745748.8|746752.2|745752.2|746743.1|745743.1|17
1642000120000|2022-01-12 15:08:40|746742.2|745742.2|746757.8|745757.8|746763.7|745763.7|746742.2|745742.2|15
1642000130000|2022-01-12 15:08:50|746759.8|745759.8|746710.9|745710.9|746759.8|745759.8|746705|745705|21
1642000140000|2022-01-12 15:09:00|746710.3|745710.3|746682.9|745682.9|746763|745763|746682.9|745682.9|26
1642000150000|2022-01-12 15:09:10|746690.9|745690.9|746763.9|745763.9|746770.4|745770.4|746684.3|745684.3|27
1642000160000|2022-01-12 15:09:20|746752.7|745752.7|746753.2|745753.2|746771.4|745771.4|746751.7|745751.7|22
1642000170000|2022-01-12 15:09:30|746763.9|745763.9|746745|745745|746766.7|745766.7|746743.9|745743.9|25
1642000180000|2022-01-12 15:09:40|746744.9|745744.9|746737.9|745737.9|746758.4|745758.4|746737.9|745737.9|25
1642000190000|2022-01-12 15:09:50|746749.2|745749.2|746740.9|745740.9|746756.3|745756.3|746731|745731|18
1642000200000|2022-01-12 15:10:00|746747.2|745747.2|746739.4|745739.4|746762.9|745762.9|746734|745734|33
1642000210000|2022-01-12 15:10:10|746720.9|745720.9|746734.3|745734.3|746762.2|745762.2|746720.9|745720.9|23
1642000220000|2022-01-12 15:10:20|746728.4|745728.4|746455.7|745455.7|746748.5|745748.5|746450.8|745450.8|32
1642000230000|2022-01-12 15:10:30|746451.2|745451.2|746466.6|745466.6|746511.7|745511.7|746441.3|745441.3|24
1642000240000|2022-01-12 15:10:40|746468.5|745468.5|746257|745257|746488.2|745488.2|746241.3|745241.3|36
1642000250000|2022-01-12 15:10:50|746252.3|745252.3|746236.8|745236.8|746274.5|745274.5|746231.6|745231.6|31
1642000260000|2022-01-12 15:11:00|746238.7|745238.7|746210.5|745210.5|746277|745277|746210.5|745210.5|34
1642000270000|2022-01-12 15:11:10|746210.7|745210.7|746271.4|745271.4|746273.5|745273.5|746210.7|745210.7|29
1642000280000|2022-01-12 15:11:20|746271.1|745271.1|746401.9|745401.9|746403.6|745403.6|746250.6|745250.6|30
1642000290000|2022-01-12 15:11:30|746402.8|745402.8|746428.5|745428.5|746477.6|745477.6|746398.5|745398.5|35
1642000300000|2022-01-12 15:11:40|746429.8|745429.8|746465.6|745465.6|746512.6|745512.6|746429.8|745429.8|26
1642000310000|2022-01-12 15:11:50|746464.9|745464.9|746557.3|745557.3|747059.5|745590.8|746458.4|745059.5|27
1642000320000|2022-01-12 15:12:00|746564.9|745564.9|746573.4|745573.4|746589.4|745589.4|746556.9|745556.9|33
1642000330000|2022-01-12 15:12:10|746570.2|745570.2|746587.9|745587.9|746615.2|745615.2|746551.2|745551.2|33
1642000340000|2022-01-12 15:12:20|746589.4|745589.4|746652.3|745652.3|747190.5|745700.2|746587.2|745190.5|37
1642000350000|2022-01-12 15:12:30|746646.3|745646.3|746709.6|745709.6|746715.3|745715.3|746646.3|745646.3|32
1642000360000|2022-01-12 15:12:40|746714.7|745714.7|746683.7|745683.7|746754.7|745754.7|746679|745679|37
1642000370000|2022-01-12 15:12:50|746686.2|745686.2|746702|745702|746737.6|745737.6|746682|745682|23
1642000380000|2022-01-12 15:13:00|746701.3|745701.3|746695.7|745695.7|746715.2|745715.2|746690.3|745690.3|28
1642000390000|2022-01-12 15:13:10|746702.3|745702.3|746709.2|745709.2|746714.7|745714.7|746684.2|745684.2|34
1642000400000|2022-01-12 15:13:20|746702.5|745702.5|746700.2|745700.2|746704.9|745704.9|746696.7|745696.7|22
1642000410000|2022-01-12 15:13:30|746698.9|745698.9|746671.9|745671.9|746707|745707|746657|745657|24
1642000420000|2022-01-12 15:13:40|746674.8|745674.8|746691.8|745691.8|746702|745702|746659.5|745659.5|31
1642000430000|2022-01-12 15:13:50|746692.4|745692.4|746715.9|745715.9|746728.6|745728.6|746692.4|745692.4|26
1642000440000|2022-01-12 15:14:00|746714.6|745714.6|746739.6|745739.6|746768.7|745768.7|746714.6|745714.6|37
1642000450000|2022-01-12 15:14:10|746736.1|745736.1|746665.7|745665.7|746736.1|745736.1|746665.7|745665.7|35
1642000460000|2022-01-12 15:14:20|746663.7|745663.7|746686.1|745686.1|746686.1|745686.1|746657.2|745657.2|30
1642000470000|2022-01-12 15:14:30|746695.7|745695.7|746715.9|745715.9|746717.2|745717.2|746693.7|745693.7|30
1642000480000|2022-01-12 15:14:40|746746.9|745746.9|746832.3|745832.3|746835.7|745835.7|746746.9|745746.9|25
1642000490000|2022-01-12 15:14:50|746829.6|745829.6|746823.3|745823.3|746834|745834|746823.1|745823.1|20
1642000500000|2022-01-12 15:15:00|746828.4|745828.4|746822.5|745822.5|746828.4|745828.4|746816.1|745816.1|27
1642000510000|2022-01-12 15:15:10|746821.8|745821.8|746833.7|745833.7|746834|745834|746809.1|745809.1|21
1642000520000|2022-01-12 15:15:20|746834.3|745834.3|746859.7|745859.7|746863.4|745863.4|746833.2|745833.2|30
1642000530000|2022-01-12 15:15:30|746858.3|745858.3|746852.2|745852.2|746907.8|745907.8|746840.6|745840.6|34
1642000540000|2022-01-12 15:15:40|746873.2|745873.2|746873|745873|746888.1|745888.1|746865.9|745865.9|34
1642000550000|2022-01-12 15:15:50|746874.8|745874.8|746846.8|745846.8|746881.7|745881.7|746816.9|745816.9|38
1642000560000|2022-01-12 15:16:00|746845.7|745845.7|746843.6|745843.6|746866.8|745866.8|746831.2|745831.2|36
1642000570000|2022-01-12 15:16:10|746842.7|745842.7|746952.6|745952.6|746953.8|745953.8|746842.7|745842.7|35
1642000580000|2022-01-12 15:16:20|746953.3|745953.3|746939.6|745939.6|746953.3|745953.3|746932|745932|32
1642000590000|2022-01-12 15:16:30|746940.1|745940.1|746942.1|745942.1|746944.1|745944.1|746937.3|745937.3|34
1642000600000|2022-01-12 15:16:40|746937.6|745937.6|746993.3|745993.3|747000.7|746000.7|746937.6|745937.6|28
1642000610000|2022-01-12 15:16:50|746993|745993|746989|745989|746995.6|745995.6|746984.6|745984.6|26
1642000620000|2022-01-12 15:17:00|746988.8|745988.8|747059.1|746059.1|747071.8|746071.8|746988.6|745988.6|32
1642000630000|2022-01-12 15:17:10|747056.4|746056.4|747013.9|746013.9|747056.6|746056.6|747003.3|746003.3|32
1642000640000|2022-01-12 15:17:20|747008.7|746008.7|746975.6|745975.6|747011.3|746011.3|746970.9|745970.9|30
1642000650000|2022-01-12 15:17:30|746971.4|745971.4|747018.3|746018.3|747052.5|746052.5|746962.1|745962.1|24
1642000660000|2022-01-12 15:17:40|747012.9|746012.9|747049.5|746049.5|747049.5|746049.5|747009.9|746009.9|25
1642000670000|2022-01-12 15:17:50|747049.7|746049.7|747074.8|746074.8|747077.7|746077.7|747049.7|746049.7|26
1642000680000|2022-01-12 15:18:00|747069.6|746069.6|747070.8|746070.8|747074.9|746074.9|747050|746050|29
1642000690000|2022-01-12 15:18:10|747051.2|746051.2|747054.5|746054.5|747055|746055|747050.1|746050.1|16
1642000700000|2022-01-12 15:18:20|747050.9|746050.9|747005.7|746005.7|747051.3|746051.3|746992.1|745992.1|26
1642000710000|2022-01-12 15:18:30|747006.4|746006.4|747019.6|746019.6|747023.2|746023.2|747006.4|746006.4|23
1642000720000|2022-01-12 15:18:40|747017.6|746017.6|747061.4|746061.4|747068.1|746068.1|747017.3|746017.3|26
1642000730000|2022-01-12 15:18:50|747066.4|746066.4|747048.7|746048.7|747078.5|746078.5|747048.7|746048.7|32
1642000740000|2022-01-12 15:19:00|747052.9|746052.9|747070.2|746070.2|747073.6|746073.6|747051.2|746051.2|26
1642000750000|2022-01-12 15:19:10|747069.3|746069.3|747066.1|746066.1|747073.2|746073.2|747061.8|746061.8|23
1642000760000|2022-01-12 15:19:20|747063.3|746063.3|747134.7|746134.7|747134.7|746134.7|747041.1|746041.1|36
1642000770000|2022-01-12 15:19:30|747139.7|746139.7|747168.3|746168.3|747171|746171|747139.7|746139.7|24
1642000780000|2022-01-12 15:19:40|747171|746171|747156.9|746156.9|747171.2|746171.2|747153.5|746153.5|24
1642000790000|2022-01-12 15:19:50|747155.4|746155.4|747167.5|746167.5|747179.5|746179.5|747143.6|746143.6|21
1642000800000|2022-01-12 15:20:00|747166.7|746166.7|747072.1|746072.1|747166.7|746166.7|747070.2|746070.2|29
1642000810000|2022-01-12 15:20:10|747068.4|746068.4|747129.4|746129.4|747157.7|746157.7|747068.4|746068.4|30
1642000820000|2022-01-12 15:20:20|747143.4|746143.4|747128.4|746128.4|747143.4|746143.4|747064.6|746064.6|29
1642000830000|2022-01-12 15:20:30|747127.1|746127.1|747172.1|746172.1|747175|746175|747121.6|746121.6|24
1642000840000|2022-01-12 15:20:40|747173.5|746173.5|747151|746151|747173.5|746173.5|747142.4|746142.4|20
1642000850000|2022-01-12 15:20:50|747158.4|746158.4|747142.4|746142.4|747164.3|746164.3|747141.7|746141.7|16
1642000860000|2022-01-12 15:21:00|747142.8|746142.8|747118.7|746118.7|747156.5|746156.5|747081.8|746081.8|32
1642000870000|2022-01-12 15:21:10|747113.7|746113.7|747047.7|746047.7|747131.7|746131.7|747039.3|746039.3|29
1642000880000|2022-01-12 15:21:20|747042.1|746042.1|747179.6|746179.6|747198|746198|747032.3|746032.3|35
1642000890000|2022-01-12 15:21:30|747180.1|746180.1|747191.4|746191.4|747193.7|746193.7|747172.2|746172.2|25
1642000900000|2022-01-12 15:21:40|747187.5|746187.5|747228.3|746228.3|747228.3|746228.3|747183.4|746183.4|21
1642000910000|2022-01-12 15:21:50|747226.2|746226.2|747342.2|746342.2|747365.1|746365.1|747226.2|746226.2|35
1642000920000|2022-01-12 15:22:00|747341|746341|747359.5|746359.5|747363|746363|747332.7|746332.7|25
1642000930000|2022-01-12 15:22:10|747358|746358|747304.1|746304.1|747368.9|746368.9|747304.1|746304.1|24
1642000940000|2022-01-12 15:22:20|747324.5|746324.5|747355.3|746355.3|747370.2|746370.2|747298.6|746298.6|29
1642000950000|2022-01-12 15:22:30|747367.4|746367.4|747401.8|746401.8|747401.8|746401.8|747367.1|746367.1|32
1642000960000|2022-01-12 15:22:40|747395.9|746395.9|747485.2|746485.2|747485.2|746485.2|747391|746391|30
1642000970000|2022-01-12 15:22:50|747482.2|746482.2|747607.7|746607.7|747661.9|746661.9|747474.5|746474.5|22
1642000980000|2022-01-12 15:23:00|747606.1|746606.1|747543.5|746543.5|747630.2|746630.2|747527|746527|31
1642000990000|2022-01-12 15:23:10|747548.7|746548.7|747569.9|746569.9|747569.9|746569.9|747534.2|746534.2|29
1642001000000|2022-01-12 15:23:20|747570.2|746570.2|747557.7|746557.7|747580.5|746580.5|747556.3|746556.3|31
1642001010000|2022-01-12 15:23:30|747557|746557|747595.5|746595.5|747611.4|746611.4|747557|746557|29
1642001020000|2022-01-12 15:23:40|747580.6|746580.6|747595.1|746595.1|747623.1|746623.1|747580.6|746580.6|26
1642001030000|2022-01-12 15:23:50|747580.6|746580.6|747607.3|746607.3|747607.3|746607.3|747560|746560|31
1642001040000|2022-01-12 15:24:00|747617.7|746617.7|747332.5|746332.5|747645.2|746645.2|747322.9|746322.9|32
1642001050000|2022-01-12 15:24:10|747313.7|746313.7|747353.4|746353.4|747868|746366.1|747298.6|745867.6|27
1642001060000|2022-01-12 15:24:20|747354|746354|747341|746341|747364.4|746364.4|747328|746328|25
1642001070000|2022-01-12 15:24:30|747340.6|746340.6|747347.2|746347.2|747859.7|746355.6|747339.8|745857.9|28
1642001080000|2022-01-12 15:24:40|747348.3|746348.3|747344.3|746344.3|747374|746374|747344.3|746344.3|23
1642001090000|2022-01-12 15:24:50|747353|746353|747069.3|746069.3|747353|746353|747063.4|746063.4|40
1642001100000|2022-01-12 15:25:00|747052|746052|747010|746010|747561.4|746067.7|747002.9|745507.3|37
1642001110000|2022-01-12 15:25:10|747010.3|746010.3|747823|745823|747823|746291.1|746999.6|745570.2|34
1642001120000|2022-01-12 15:25:20|747820|745820|747803.4|745803.4|747833.7|746337.5|747324.8|745793|26
1642001130000|2022-01-12 15:25:30|747803.1|745803.1|747155.5|746155.5|747803.8|746205.3|747137.9|745660.9|34
1642001140000|2022-01-12 15:25:40|747149.3|746149.3|747152.3|746152.3|747662.5|746170.7|747130.5|745662.5|35
1642001150000|2022-01-12 15:25:50|747146.9|746146.9|747099.7|746099.7|747680.3|746165.9|747096.8|745609.5|40
1642001160000|2022-01-12 15:26:00|747596.3|745596.3|747613.9|745613.9|747645.7|745645.7|747588.5|745588.5|36
1642001170000|2022-01-12 15:26:10|747643.3|745643.3|747629.2|745629.2|747656.6|746200.1|747026|745544.6|36
1642001180000|2022-01-12 15:26:20|747630|745630|747082.3|746082.3|747631.1|746082.3|747066.2|745616.6|26
1642001190000|2022-01-12 15:26:30|747085.3|746085.3|747092.1|746092.1|747578.6|746092.1|747057.4|745560.5|31
1642001200000|2022-01-12 15:26:40|747091.2|746091.2|747118.9|746118.9|747619|746144.4|747070.4|745582.4|32
1642001210000|2022-01-12 15:26:50|747141.6|746141.6|747151|746151|747649.9|746158|747141.6|745642.4|25
1642001220000|2022-01-12 15:27:00|747152.4|746152.4|747182|746182|747187.2|746187.2|747145.4|746145.4|29
1642001230000|2022-01-12 15:27:10|747185.9|746185.9|747376|746376|747421|746421|747168.5|746168.5|31
1642001240000|2022-01-12 15:27:20|747378.5|746378.5|747463.4|746463.4|747896.1|746464.1|747369.9|745896.1|26
1642001250000|2022-01-12 15:27:30|747457.1|746457.1|747436.4|746436.4|747457.1|746457.1|747433.6|746433.6|22
1642001260000|2022-01-12 15:27:40|747436.2|746436.2|747497.8|746497.8|747497.8|746497.8|747436.2|746436.2|23
1642001270000|2022-01-12 15:27:50|747487.2|746487.2|747479.1|746479.1|747529.6|746529.6|747469.2|746469.2|36
1642001280000|2022-01-12 15:28:00|747480.4|746480.4|747480|746480|747485.4|746485.4|747454.6|746454.6|34
1642001290000|2022-01-12 15:28:10|747482.3|746482.3|747478|746478|747497.1|746497.1|747469.1|746469.1|26
1642001300000|2022-01-12 15:28:20|747480.2|746480.2|747487.1|746487.1|747491.2|746491.2|747472.2|746472.2|20
1642001310000|2022-01-12 15:28:30|747481.1|746481.1|747489.2|746489.2|747508.8|746508.8|747465.2|746465.2|19
1642001320000|2022-01-12 15:28:40|747489.9|746489.9|747481|746481|747510.2|746510.2|747479.4|746479.4|26
1642001330000|2022-01-12 15:28:50|747491|746491|747505.5|746505.5|747508.9|746508.9|747472.6|746472.6|27
1642001340000|2022-01-12 15:29:00|747502.9|746502.9|747468.9|746468.9|747504.8|746504.8|747463.2|746463.2|37
1642001350000|2022-01-12 15:29:10|747465.5|746465.5|747477.6|746477.6|747508.8|746508.8|747445.6|746445.6|34
1642001360000|2022-01-12 15:29:20|747478.5|746478.5|747483.2|746483.2|747504.8|746504.8|747466.5|746466.5|28
1642001370000|2022-01-12 15:29:30|747466.5|746466.5|747468.8|746468.8|747503.5|746503.5|747460.4|746460.4|29
1642001380000|2022-01-12 15:29:40|747504.8|746504.8|747437.4|746437.4|747504.8|746504.8|747437.4|746437.4|26
1642001390000|2022-01-12 15:29:50|747450.7|746450.7|747913.3|745913.3|747986.5|746477.4|747443.6|745906.6|32
1642001400000|2022-01-12 15:30:00|747912.4|745912.4|747955|745955|748033.1|746033.1|747910|745910|36
1642001410000|2022-01-12 15:30:10|747951.7|745951.7|747814.2|745814.2|747951.7|745951.7|747802.5|745802.5|36
1642001420000|2022-01-12 15:30:20|747836.9|745836.9|747803.9|745803.9|747840.4|746335.4|747330.5|745795|31
1642001430000|2022-01-12 15:30:30|747807|745807|747375|746375|747875.7|746380.7|747345.7|745806.6|27
1642001440000|2022-01-12 15:30:40|747374.8|746374.8|747526.9|746526.9|747864.4|746545.4|747374.8|745858.2|31
1642001450000|2022-01-12 15:30:50|747527|746527|747701.5|746701.5|747703.5|746703.5|747527|746527|29
1642001460000|2022-01-12 15:31:00|747719.4|746719.4|748031.1|747031.1|748516.7|747073|747719.4|746459.4|38
1642001470000|2022-01-12 15:31:10|748047.8|747047.8|748015.6|747015.6|748051.2|747051.2|748000.2|747000.2|31
1642001480000|2022-01-12 15:31:20|748022|747022|748622.6|746622.6|748633|747136.4|747962|746608.7|37
1642001490000|2022-01-12 15:31:30|748092.1|747092.1|748729.1|746729.1|748763|747096.6|748092.1|746600.2|35
1642001500000|2022-01-12 15:31:40|748739.4|746739.4|748167.6|747167.6|748756.4|747167.6|748167.6|746636.2|39
1642001510000|2022-01-12 15:31:50|748180|747180|749034.7|747034.7|749060.7|747587.6|748180|746658.3|40
1642001520000|2022-01-12 15:32:00|748523.7|747523.7|748675.3|747675.3|749207.7|747713.3|748523.7|747017.8|39
1642001530000|2022-01-12 15:32:10|748702.8|747702.8|748635.7|747635.7|749246|747764.7|748635.6|747194.4|39
1642001540000|2022-01-12 15:32:20|748624.1|747624.1|748623.7|747623.7|749131.8|747657.5|748609.1|747131.8|37
1642001550000|2022-01-12 15:32:30|748622.1|747622.1|748601.9|747601.9|749135.3|747662.2|748570|747082|39
1642001560000|2022-01-12 15:32:40|748605.6|747605.6|749004.6|748004.6|749492.6|748023.4|748605.6|747263.1|40
1642001570000|2022-01-12 15:32:50|749005.5|748005.5|748895.2|747895.2|749419.6|748017.3|748895.2|747407.2|36
1642001580000|2022-01-12 15:33:00|748896.3|747896.3|748924.2|747924.2|748924.2|747924.2|748706.2|747706.2|37
1642001590000|2022-01-12 15:33:10|748907.5|747907.5|748890.1|747890.1|749427.7|747954.5|748887|747427.7|38
1642001600000|2022-01-12 15:33:20|748882.3|747882.3|749288.7|747288.7|749473.6|747994.6|748869.9|747288.7|37
1642001610000|2022-01-12 15:33:30|748805.2|747805.2|749009.8|748009.8|749438.8|748009.8|748805.2|747340.9|38
1642001620000|2022-01-12 15:33:40|748983.6|747983.6|749718.3|747718.3|749746.3|748265.9|748983.6|747695.1|37
1642001630000|2022-01-12 15:33:50|749715.7|747715.7|749197.5|748197.5|749719.4|748219.4|749149.8|747663.1|39
1642001640000|2022-01-12 15:34:00|749199.4|748199.4|749180.7|748180.7|749787.9|748281.6|749171.8|747692.8|39
1642001650000|2022-01-12 15:34:10|749196.8|748196.8|749254.4|748254.4|749772.4|748273.1|749175.4|747681.4|39
1642001660000|2022-01-12 15:34:20|749257.6|748257.6|749235.8|748235.8|749277.5|748277.5|749227.5|748227.5|36
1642001670000|2022-01-12 15:34:30|749127.2|748127.2|749068|748068|749672.1|748169.1|749064.7|747672.1|37
1642001680000|2022-01-12 15:34:40|749070.4|748070.4|749475.8|747475.8|749552.1|748070.4|748974.2|747451.5|38
1642001690000|2022-01-12 15:34:50|749478.5|747478.5|748902.8|747902.8|749486.5|747943.4|748902.8|747388|36
1642001700000|2022-01-12 15:35:00|748906.7|747906.7|748831.4|747831.4|749331.8|747927.2|748831.4|747317.1|38
1642001710000|2022-01-12 15:35:10|748833.8|747833.8|748696.4|747696.4|749252.1|747839.2|748687.5|747252.1|38
1642001720000|2022-01-12 15:35:20|748689.5|747689.5|748674.2|747674.2|749108.3|747724.5|748602.3|747108.3|37
1642001730000|2022-01-12 15:35:30|748673.5|747673.5|748381.2|747381.2|748673.5|747673.5|748381.2|747381.2|34
1642001740000|2022-01-12 15:35:40|748385.4|747385.4|748895.3|746895.3|748909.2|747397|748372.7|746881.4|32
1642001750000|2022-01-12 15:35:50|748885.6|746885.6|748433.2|747433.2|748942.4|747455.1|748358.4|746863|38
1642001760000|2022-01-12 15:36:00|748438.6|747438.6|748520.6|747520.6|748567.7|747567.7|748423.7|747423.7|33
1642001770000|2022-01-12 15:36:10|748524.6|747524.6|748560.8|747560.8|749057.7|747569.7|748518.3|747036|29
1642001780000|2022-01-12 15:36:20|748570.2|747570.2|748511.7|747511.7|748570.2|747570.2|748426.7|747426.7|35
1642001790000|2022-01-12 15:36:30|748517.8|747517.8|748385.7|747385.7|748517.8|747517.8|748329|747329|36
1642001800000|2022-01-12 15:36:40|748384.6|747384.6|748396.6|747396.6|748398.1|747398.1|748374.5|747374.5|32
1642001810000|2022-01-12 15:36:50|748397.3|747397.3|748353.8|747353.8|748840.3|747402.4|748338.1|746822.6|34
1642001820000|2022-01-12 15:37:00|748354.4|747354.4|748303|747303|748358.2|747358.2|748303|747303|34
1642001830000|2022-01-12 15:37:10|748311.3|747311.3|748354.3|747354.3|748355.5|747355.5|748277.6|747277.6|34
1642001840000|2022-01-12 15:37:20|748351|747351|748292.1|747292.1|748363.3|747363.3|748245.6|747245.6|33
1642001850000|2022-01-12 15:37:30|748265|747265|748227.8|747227.8|748268.5|747268.5|748227.8|747227.8|31
1642001860000|2022-01-12 15:37:40|748229.1|747229.1|748254.2|747254.2|748254.2|747254.2|748223.3|747223.3|19
1642001870000|2022-01-12 15:37:50|748224.6|747224.6|748379.9|747379.9|748379.9|747379.9|748224.6|747224.6|32
1642001880000|2022-01-12 15:38:00|748395|747395|748240|747240|748416.8|747416.8|748232.4|747232.4|37
1642001890000|2022-01-12 15:38:10|748246|747246|748299.9|747299.9|748304.8|747304.8|748240.6|747240.6|33
1642001900000|2022-01-12 15:38:20|748302.2|747302.2|748275.7|747275.7|748302.2|747302.2|748274.1|747274.1|26
1642001910000|2022-01-12 15:38:30|748276.8|747276.8|748259.7|747259.7|748278|747278|748259.6|747259.6|25
1642001920000|2022-01-12 15:38:40|748257.8|747257.8|748241.7|747241.7|748259.4|747259.4|748236.4|747236.4|28
1642001930000|2022-01-12 15:38:50|748241.8|747241.8|748239.7|747239.7|748255|747255|748233.7|747233.7|22
1642001940000|2022-01-12 15:39:00|748242.3|747242.3|748227|747227|748242.3|747242.3|748226.1|747226.1|22
1642001950000|2022-01-12 15:39:10|748225.9|747225.9|748200.4|747200.4|748247.8|747247.8|748101.9|747101.9|35
1642001960000|2022-01-12 15:39:20|748197.6|747197.6|748242.6|747242.6|748261.5|747261.5|748197.6|747197.6|34
1642001970000|2022-01-12 15:39:30|748231.1|747231.1|748241.8|747241.8|748251.6|747251.6|748231.1|747231.1|28
1642001980000|2022-01-12 15:39:40|748237.4|747237.4|748241.6|747241.6|748270.2|747270.2|748227|747227|29
1642001990000|2022-01-12 15:39:50|748242.7|747242.7|748255.9|747255.9|748270.5|747270.5|748237.4|747237.4|25
1642002000000|2022-01-12 15:40:00|748257.5|747257.5|748266.8|747266.8|748273.3|747273.3|748252.1|747252.1|29
1642002010000|2022-01-12 15:40:10|748270.1|747270.1|748275|747275|748278.9|747278.9|748258.9|747258.9|15
1642002020000|2022-01-12 15:40:20|748359.8|747359.8|748294.1|747294.1|748410.3|747410.3|748268.8|747268.8|39
1642002030000|2022-01-12 15:40:30|748284.8|747284.8|748298.8|747298.8|748307|747307|748270.2|747270.2|30
1642002040000|2022-01-12 15:40:40|748299.7|747299.7|748360.9|747360.9|748387.7|747387.7|748284.1|747284.1|39
1642002050000|2022-01-12 15:40:50|748359.9|747359.9|748357.2|747357.2|748377.1|747377.1|748357.2|747357.2|31
1642002060000|2022-01-12 15:41:00|748358.4|747358.4|748306.5|747306.5|748360.9|747360.9|748303.2|747303.2|34
1642002070000|2022-01-12 15:41:10|748307.2|747307.2|748290.7|747290.7|748308.9|747308.9|748289.6|747289.6|33
1642002080000|2022-01-12 15:41:20|748283.7|747283.7|748676|747676|749172.6|747700.6|748283.7|747168.4|40
1642002090000|2022-01-12 15:41:30|748693.2|747693.2|749218.8|747218.8|749228.5|747736.1|748649.8|747175.9|38
1642002100000|2022-01-12 15:41:40|749219|747219|748757.8|747757.8|749219|747763|748707.2|747214.9|39
1642002110000|2022-01-12 15:41:50|748755.7|747755.7|748762|747762|748763.9|747763.9|748750.4|747750.4|35
1642002120000|2022-01-12 15:42:00|748757.5|747757.5|748996.1|747996.1|749449.5|748022.2|748755.5|747449.5|38
1642002130000|2022-01-12 15:42:10|748991.6|747991.6|748942.2|747942.2|749541.2|748034.9|748892.2|747490.3|38
1642002140000|2022-01-12 15:42:20|748943|747943|748943.7|747943.7|748951.4|747951.4|748931.7|747931.7|39
1642002150000|2022-01-12 15:42:30|748940.2|747940.2|748966.2|747966.2|748981.1|747981.1|748911.3|747911.3|39
1642002160000|2022-01-12 15:42:40|748969.5|747969.5|749079.1|748079.1|749084.9|748084.9|748968.9|747968.9|28
1642002170000|2022-01-12 15:42:50|749078.8|748078.8|749110.3|748110.3|749111|748111|749069.8|748069.8|32
1642002180000|2022-01-12 15:43:00|749094|748094|748939.6|747939.6|749099.1|748099.1|748939.6|747939.6|36
1642002190000|2022-01-12 15:43:10|748948.9|747948.9|748924|747924|748948.9|747948.9|748893.7|747893.7|37
1642002200000|2022-01-12 15:43:20|748930.8|747930.8|748952.7|747952.7|748967.8|747967.8|748917.5|747917.5|36
1642002210000|2022-01-12 15:43:30|748956|747956|748834.6|747834.6|748957.1|747957.1|748818.7|747818.7|39
1642002220000|2022-01-12 15:43:40|748840.4|747840.4|748921|747921|748921|747921|748840.4|747840.4|38
1642002230000|2022-01-12 15:43:50|748944.7|747944.7|748947.1|747947.1|749456.3|748036|748936.4|747456.3|36
1642002240000|2022-01-12 15:44:00|748854.6|747854.6|748870.8|747870.8|748886.6|747886.6|748854.6|747854.6|24
1642002250000|2022-01-12 15:44:10|748870.6|747870.6|748868.6|747868.6|748872.3|747872.3|748867.5|747867.5|19
1642002260000|2022-01-12 15:44:20|748868.9|747868.9|748715|747715|749313.8|747868.9|748710.1|747300.3|19
1642002270000|2022-01-12 15:44:30|748723.2|747723.2|749234.3|747234.3|749254.4|747755.8|748714.7|747215.9|37
1642002280000|2022-01-12 15:44:40|749235|747235|748670.2|747670.2|749235|747685.8|748647.4|747154|40
1642002290000|2022-01-12 15:44:50|748677|747677|748558.9|747558.9|748677.2|747677.2|748552.2|747552.2|39
1642002300000|2022-01-12 15:45:00|748550.5|747550.5|748962.3|746962.3|749052.9|747550.5|748453.2|746954.7|39
1642002310000|2022-01-12 15:45:10|748963|746963|748433.2|747433.2|748965.6|747442.7|748429.5|746942.5|30
1642002320000|2022-01-12 15:45:20|748448.8|747448.8|748911.7|746911.7|748936.5|747448.8|748371.6|746895.1|30
1642002330000|2022-01-12 15:45:30|748891.5|746891.5|749125.6|747125.6|749146.9|747697|748386.5|746891.5|39
1642002340000|2022-01-12 15:45:40|749149.1|747149.1|749163.1|747163.1|749236.7|747690.5|748653.6|747139.3|36
1642002350000|2022-01-12 15:45:50|749205.4|747205.4|748929.1|746929.1|749242.7|747722.6|748561.5|746914.6|40
1642002360000|2022-01-12 15:46:00|748949.5|746949.5|748950.7|746950.7|748973.6|746973.6|748934.8|746934.8|39
1642002370000|2022-01-12 15:46:10|748961|746961|748978.8|746978.8|748978.8|746978.8|748938.8|746938.8|29
1642002380000|2022-01-12 15:46:20|748954.2|746954.2|748971.7|746971.7|748983.6|746983.6|748952.5|746952.5|37
1642002390000|2022-01-12 15:46:30|748975.7|746975.7|748972.5|746972.5|749013.8|747013.8|748949.4|746949.4|33
1642002400000|2022-01-12 15:46:40|748970.7|746970.7|748873.7|746873.7|748979.2|747448.1|748448.1|746859|38
1642002410000|2022-01-12 15:46:50|748883.3|746883.3|748862.2|746862.2|748883.3|746883.3|748843|746843|27
1642002420000|2022-01-12 15:47:00|748866.5|746866.5|748863.9|746863.9|748896.2|746896.2|748860.3|746860.3|20
1642002430000|2022-01-12 15:47:10|748863.7|746863.7|748984.1|746984.1|749026.4|747026.4|748863.7|746863.7|29
1642002440000|2022-01-12 15:47:20|748992.9|746992.9|748983.5|746983.5|748992.9|746992.9|748962|746962|25
1642002450000|2022-01-12 15:47:30|749008.1|747008.1|749000.6|747000.6|749019.9|747019.9|748975.8|746975.8|34
1642002460000|2022-01-12 15:47:40|748500.6|747500.6|748498.1|747498.1|748539.5|747539.5|748492.5|747492.5|28
1642002470000|2022-01-12 15:47:50|748497.6|747497.6|748493.4|747493.4|748507.8|747507.8|748493.4|747493.4|27
1642002480000|2022-01-12 15:48:00|748487.4|747487.4|748500.1|747500.1|748552.5|747552.5|748344.9|747344.9|38
1642002490000|2022-01-12 15:48:10|748498.5|747498.5|749049.8|747049.8|749050.9|747498.5|748467|746967.1|38
1642002500000|2022-01-12 15:48:20|749053.7|747053.7|749057.6|747057.6|749067.4|747067.4|749050|747050|35
1642002510000|2022-01-12 15:48:30|749063|747063|748576.5|747576.5|749077.6|747577.9|748556.4|747055.7|36
1642002520000|2022-01-12 15:48:40|748590.8|747590.8|749159.4|747159.4|749165.2|747590.8|748590.8|747107.3|35
1642002530000|2022-01-12 15:48:50|749159.6|747159.6|749155.2|747155.2|749179.8|747179.8|749154.2|747154.2|38
1642002540000|2022-01-12 15:49:00|749152|747152|749177.9|747177.9|749177.9|747177.9|749143|747143|39
1642002550000|2022-01-12 15:49:10|749183.1|747183.1|749125|747125|749183.1|747599.1|748599.1|747112.2|38
1642002560000|2022-01-12 15:49:20|749125.3|747125.3|749078.3|747078.3|749131.5|747629.5|748602.7|747073.1|29
1642002570000|2022-01-12 15:49:30|749078.2|747078.2|749100|747100|749113.9|747586.6|748582.3|747078.2|26
1642002580000|2022-01-12 15:49:40|749098.4|747098.4|749080.4|747080.4|749102.1|747102.1|749058.6|747058.6|33
1642002590000|2022-01-12 15:49:50|749078.8|747078.8|749075.2|747075.2|749078.8|747578.9|748561.6|747062.5|32
1642002600000|2022-01-12 15:50:00|749063.9|747063.9|749049.5|747049.5|749063.9|747063.9|749014.4|747014.4|29
1642002610000|2022-01-12 15:50:10|749047.1|747047.1|749001.1|747001.1|749047.1|747493.1|748491.9|746978.5|32
1642002620000|2022-01-12 15:50:20|748998.2|746998.2|748489.2|747489.2|749009.3|747489.2|748489.2|746980.9|33
1642002630000|2022-01-12 15:50:30|748489.8|747489.8|748479|747479|748989.2|747489.8|748475.3|746980.1|27
1642002640000|2022-01-12 15:50:40|748480.9|747480.9|748470.9|747470.9|748480.9|747480.9|748470.9|747470.9|26
1642002650000|2022-01-12 15:50:50|748470.7|747470.7|748502.4|747502.4|748512.1|747512.1|748463.7|747463.7|33
1642002660000|2022-01-12 15:51:00|748501.6|747501.6|748579.3|747579.3|749087.3|747597.3|748501.6|747052.2|29
1642002670000|2022-01-12 15:51:10|748608.2|747608.2|749085.6|747085.6|749104.5|747608.2|748585.6|747085.6|14
1642002680000|2022-01-12 15:51:20|749087.9|747087.9|748575|747575|749094.9|747586|748573|747083.2|14
1642002690000|2022-01-12 15:51:30|748572.8|747572.8|748590.5|747590.5|748596.7|747596.7|748564.2|747564.2|29
1642002700000|2022-01-12 15:51:40|748586.6|747586.6|748592.7|747592.7|748609.5|747609.5|748580.3|747580.3|32
1642002710000|2022-01-12 15:51:50|748590.5|747590.5|749104.1|747104.1|749114.6|747605.6|748590.5|747097|33
1642002720000|2022-01-12 15:52:00|749106.4|747106.4|748659.5|747659.5|749106.4|747738.8|748647.9|747096|34
1642002730000|2022-01-12 15:52:10|748654.7|747654.7|748595.3|747595.3|749166.4|747699.6|748575.4|747121|36
1642002740000|2022-01-12 15:52:20|748582.8|747582.8|748597.3|747597.3|748610.6|747610.6|748575.6|747575.6|33
1642002750000|2022-01-12 15:52:30|748586.8|747586.8|748600.6|747600.6|748605|747605|748585.7|747585.7|28
1642002760000|2022-01-12 15:52:40|748630.6|747630.6|748696.9|747696.9|749193.2|747700.9|748605.9|747179.2|26
1642002770000|2022-01-12 15:52:50|748693.6|747693.6|749370.3|747370.3|749426.1|747897.4|748693.6|747370.3|31
1642002780000|2022-01-12 15:53:00|748901.8|747901.8|748923|747923|748939.3|747939.3|748875|747875|28
1642002790000|2022-01-12 15:53:10|748922.3|747922.3|748965.3|747965.3|749455|748004.8|748922.3|747414.4|32
1642002800000|2022-01-12 15:53:20|748964.5|747964.5|748991|747991|749498|748031.7|748958.1|747498|25
1642002810000|2022-01-12 15:53:30|749023.7|748023.7|748960.3|747960.3|749038.4|748038.4|748949|747949|32
1642002820000|2022-01-12 15:53:40|748973.6|747973.6|748989.6|747989.6|749470.5|748027.5|748968.1|747470.5|26
1642002830000|2022-01-12 15:53:50|748993.6|747993.6|748998.4|747998.4|749455.2|748022.3|748943.2|747455.2|25
1642002840000|2022-01-12 15:54:00|748995.3|747995.3|748960.6|747960.6|749031|748031|748960.6|747960.6|23
1642002850000|2022-01-12 15:54:10|748983.5|747983.5|748972.3|747972.3|748983.5|747983.5|748961.2|747961.2|26
1642002860000|2022-01-12 15:54:20|748973.4|747973.4|748992.3|747992.3|748992.9|747992.9|748973|747973|23
1642002870000|2022-01-12 15:54:30|748992.2|747992.2|748960.2|747960.2|748992.2|747992.2|748952.9|747952.9|24
1642002880000|2022-01-12 15:54:40|748961|747961|748963.1|747963.1|748971.5|747971.5|748950.8|747950.8|13
1642002890000|2022-01-12 15:54:50|748964.5|747964.5|749097.1|748097.1|749115.4|748115.4|748959.9|747959.9|24
1642002900000|2022-01-12 15:55:00|749563.6|747563.6|749153.8|748153.8|749563.6|748153.8|749078.6|747563.6|30
1642002910000|2022-01-12 15:55:10|749138.7|748138.7|749691.5|747691.5|749748.4|748174|749138.7|747620|33
1642002920000|2022-01-12 15:55:20|749664.9|747664.9|749343.7|748343.7|749726.4|748343.7|749181.7|747645.8|39
1642002930000|2022-01-12 15:55:30|749837.1|747837.1|749957.9|747957.9|749962|748408.4|749359.5|747837.1|36
1642002940000|2022-01-12 15:55:40|749924|747924|749359.8|748359.8|749951.2|748444.8|749338.3|747852.1|37
1642002950000|2022-01-12 15:55:50|749353.4|748353.4|749906.8|747906.8|749929.2|748353.4|749344.6|747812.3|38
1642002960000|2022-01-12 15:56:00|749940.7|747940.7|749481|748481|749961.8|748481|749440.4|747884.7|38
1642002970000|2022-01-12 15:56:10|749985.3|747985.3|750050.5|748050.5|750115|748588.3|749444|747977.1|32
1642002980000|2022-01-12 15:56:20|750041.7|748041.7|750042.9|748042.9|750106.5|748504.8|749504.8|747968.7|35
1642002990000|2022-01-12 15:56:30|750047.5|748047.5|750018|748018|750053.3|748539.4|749480|747968.5|29
1642003000000|2022-01-12 15:56:40|749460.7|748460.7|750029.3|748029.3|750046.1|748460.7|749460.7|747968.1|25
1642003010000|2022-01-12 15:56:50|750044.6|748044.6|749994.5|747994.5|750065.7|748525.4|749488.4|747981.9|20
1642003020000|2022-01-12 15:57:00|750000.9|748000.9|749977.2|747977.2|750010.9|748489.1|749489.1|747957|32
1642003030000|2022-01-12 15:57:10|749977|747977|749965.5|747965.5|749990.2|748546|749471|747965.5|26
1642003040000|2022-01-12 15:57:20|749974.9|747974.9|749976.9|747976.9|750004.2|748537.9|749482.1|747927.5|17
1642003050000|2022-01-12 15:57:30|749981.6|747981.6|749880.1|747880.1|749981.6|748462.9|749462.9|747863|37
1642003060000|2022-01-12 15:57:40|749859.6|747859.6|749915.9|747915.9|749969.7|747969.7|749859.6|747859.6|35
1642003070000|2022-01-12 15:57:50|749957.6|747957.6|749948.6|747948.6|749986|747986|749926.5|747926.5|31
1642003080000|2022-01-12 15:58:00|749949.1|747949.1|749851.9|747851.9|749977.2|747977.2|749843.5|747843.5|27
1642003090000|2022-01-12 15:58:10|749867|747867|749730.1|747730.1|749901.6|747901.6|749727.9|747727.9|36
1642003100000|2022-01-12 15:58:20|749761.2|747761.2|749757.6|747757.6|749771.3|747771.3|749713.5|747713.5|26
1642003110000|2022-01-12 15:58:30|749757.8|747757.8|749788.4|747788.4|749829.1|747829.1|749721.6|747721.6|40
1642003120000|2022-01-12 15:58:40|749820.2|747820.2|749617.4|747617.4|749820.2|747820.2|749568.1|747568.1|37
1642003130000|2022-01-12 15:58:50|749611.8|747611.8|749593.8|747593.8|749694.9|747694.9|749530.6|747530.6|37
1642003140000|2022-01-12 15:59:00|749600.7|747600.7|749492.5|747492.5|749616.8|747616.8|749489.3|747489.3|35
1642003150000|2022-01-12 15:59:10|749493.1|747493.1|749538.4|747538.4|749553.2|747553.2|749469.2|747469.2|35
1642003160000|2022-01-12 15:59:20|749537.5|747537.5|749529.3|747529.3|749556.9|747556.9|749529.3|747529.3|31
1642003170000|2022-01-12 15:59:30|749522.8|747522.8|749592|747592|749594.6|747594.6|749496.6|747496.6|29
1642003180000|2022-01-12 15:59:40|749601|747601|749538.3|747538.3|749601|747601|749538.3|747538.3|23
1642003190000|2022-01-12 15:59:50|749539.1|747539.1|749553|747553|749576.2|747576.2|749525.6|747525.6|26
1642003200000|2022-01-12 16:00:00|749045.7|748045.7|749528.5|747528.5|749574.6|748070.5|749041.1|747516.9|30
1642003210000|2022-01-12 16:00:10|749527.8|747527.8|748923.9|747923.9|749547.8|748062.4|748911.4|747481.5|36
1642003220000|2022-01-12 16:00:20|748916.8|747916.8|749298.2|747298.2|749398.9|747916.8|748915.5|747298.2|32
1642003230000|2022-01-12 16:00:30|749299.2|747299.2|749329.4|747329.4|749392.1|747881|748820.1|747295.7|38
1642003240000|2022-01-12 16:00:40|749312.4|747312.4|749185.9|747185.9|749337.9|747777.6|748756.2|747182.6|34
1642003250000|2022-01-12 16:00:50|749185.3|747185.3|749006.5|747006.5|749195.4|747698.8|748515.4|747006.5|30
1642003260000|2022-01-12 16:01:00|749006.4|747006.4|748980.6|746980.6|749010.9|747010.9|748980.6|746980.6|22
1642003270000|2022-01-12 16:01:10|748977.6|746977.6|748804|746804|748982.6|747418.4|748386|746804|30
1642003280000|2022-01-12 16:01:20|748809.7|746809.7|748761|746761|748864|746864|748706.8|746706.8|34
1642003290000|2022-01-12 16:01:30|748759.2|746759.2|748725.9|746725.9|748825.8|747247.3|748203.9|746676.9|37
1642003300000|2022-01-12 16:01:40|748733.9|746733.9|748661.4|746661.4|748736.8|746736.8|748647.2|746647.2|36
1642003310000|2022-01-12 16:01:50|748632.7|746632.7|748624.3|746624.3|748656.4|747090.3|748090.3|746576.3|34
1642003320000|2022-01-12 16:02:00|748633.3|746633.3|748728.3|746728.3|748749.7|746749.7|748599.6|746599.6|35
1642003330000|2022-01-12 16:02:10|748756.3|746756.3|748643.7|746643.7|748777.6|747145|748145|746544.8|35
1642003340000|2022-01-12 16:02:20|748626.6|746626.6|748617.3|746617.3|748646.9|747120.7|748120.7|746571.2|37
1642003350000|2022-01-12 16:02:30|748602|746602|748577.7|746577.7|748611.6|746611.6|748539.7|746539.7|34
1642003360000|2022-01-12 16:02:40|748578.6|746578.6|748474.9|746474.9|748578.6|747065.5|747969|746474.2|24
1642003370000|2022-01-12 16:02:50|747970.7|746970.7|747974.3|746974.3|747977.1|746977.1|747969.8|746969.8|16
1642003380000|2022-01-12 16:03:00|747971.4|746971.4|748564.5|746564.5|748606.1|747023.2|747970.6|746564.5|24
1642003390000|2022-01-12 16:03:10|748579.7|746579.7|748956.7|746956.7|748962.1|746962.1|748579.7|746579.7|33
1642003400000|2022-01-12 16:03:20|748956|746956|749164.7|747164.7|749168.3|747168.3|748931|746931|30
1642003410000|2022-01-12 16:03:30|749200.8|747200.8|749184.4|747184.4|749210|747210|749150.2|747150.2|30
1642003420000|2022-01-12 16:03:40|749186.6|747186.6|749167.2|747167.2|749203.3|747203.3|749167.2|747167.2|22
1642003430000|2022-01-12 16:03:50|749169.3|747169.3|749324.1|747324.1|749324.1|747819.4|748775|747169.3|23
1642003440000|2022-01-12 16:04:00|749323.2|747323.2|749333.9|747333.9|749340.2|747340.2|749304.8|747304.8|26
1642003450000|2022-01-12 16:04:10|749338.8|747338.8|749346.2|747346.2|749348.9|747348.9|749325.6|747325.6|25
1642003460000|2022-01-12 16:04:20|749345.6|747345.6|749425.5|747425.5|749427.6|747427.6|749334.4|747334.4|30
1642003470000|2022-01-12 16:04:30|749425.3|747425.3|749766.9|747766.9|749807.5|747807.5|749357.4|747357.4|32
1642003480000|2022-01-12 16:04:40|749778.9|747778.9|749709.8|747709.8|749839.2|748348.9|749339.1|747684.9|35
1642003490000|2022-01-12 16:04:50|749714.9|747714.9|749688.7|747688.7|749791|747791|749656.9|747656.9|29
1642003500000|2022-01-12 16:05:00|749717.3|747717.3|749383.5|747383.5|749766.5|747766.5|749361.6|747361.6|40
1642003510000|2022-01-12 16:05:10|749383|747383|749163.8|747163.8|749384.6|747887|748876.4|747163.8|39
1642003520000|2022-01-12 16:05:20|749177.9|747177.9|749332.3|747332.3|749535.7|747753.1|748753.1|747174.8|38
1642003530000|2022-01-12 16:05:30|749303.3|747303.3|749327.2|747327.2|749350.2|747350.2|749288.2|747288.2|36
1642003540000|2022-01-12 16:05:40|749357.7|747357.7|749491.5|747491.5|749504.1|747965.7|748965.7|747357.7|38
1642003550000|2022-01-12 16:05:50|749488.1|747488.1|749433.8|747433.8|749494.5|747494.5|749427.2|747427.2|33
1642003560000|2022-01-12 16:06:00|749417.6|747417.6|749429|747429|749445.9|747445.9|749396.9|747396.9|33
1642003570000|2022-01-12 16:06:10|749418.8|747418.8|749417.1|747417.1|749465|747465|749417.1|747417.1|31
1642003580000|2022-01-12 16:06:20|749416.9|747416.9|749379.6|747379.6|749452.7|747934.3|748933.6|747377.1|33
1642003590000|2022-01-12 16:06:30|749379.8|747379.8|749435.8|747435.8|749435.8|747435.8|749348.3|747348.3|36
1642003600000|2022-01-12 16:06:40|749431.7|747431.7|749594.5|747594.5|749644.7|747644.7|749417.8|747417.8|40
1642003610000|2022-01-12 16:06:50|749599|747599|749463.8|747463.8|749599.5|747599.5|749463.8|747463.8|37
1642003620000|2022-01-12 16:07:00|749458.3|747458.3|749563.7|747563.7|749569|747569|749440.2|747440.2|38
1642003630000|2022-01-12 16:07:10|749559.6|747559.6|749704.6|747704.6|749704.6|748189.9|749189.9|747548.8|39
1642003640000|2022-01-12 16:07:20|749682.8|747682.8|749762.9|747762.9|749764.3|748171.2|749171.2|747682.8|38
1642003650000|2022-01-12 16:07:30|749823.5|747823.5|749904.7|747904.7|749911.8|748394.3|749394.3|747823.5|34
1642003660000|2022-01-12 16:07:40|749904.6|747904.6|749973|747973|749973|748469.5|749427.5|747902.4|32
1642003670000|2022-01-12 16:07:50|749972.6|747972.6|749530.7|748530.7|749988.6|748538.9|749484.5|747963.4|24
1642003680000|2022-01-12 16:08:00|749503.4|748503.4|749481.4|748481.4|749509.5|748509.5|749478.8|748478.8|30
1642003690000|2022-01-12 16:08:10|749496.3|748496.3|749500.2|748500.2|749533.4|748533.4|749493|748493|36
1642003700000|2022-01-12 16:08:20|749500.4|748500.4|749383.4|748383.4|749519|748519|749330.1|748330.1|30
1642003710000|2022-01-12 16:08:30|749387|748387|749717.4|747717.4|749743.7|748387|749235.9|747707.3|38
1642003720000|2022-01-12 16:08:40|749717.5|747717.5|749769.6|747769.6|749783.6|747783.6|749715.1|747715.1|36
1642003730000|2022-01-12 16:08:50|749768.9|747768.9|749881.3|747881.3|749896.5|747896.5|749762.3|747762.3|39
1642003740000|2022-01-12 16:09:00|749889.3|747889.3|749491.5|748491.5|750003.4|748497.9|749482.3|747878|35
1642003750000|2022-01-12 16:09:10|749495.4|748495.4|749932|747932|749980.8|748498.3|749487.1|747921.9|29
1642003760000|2022-01-12 16:09:20|749915.9|747915.9|749452.8|747452.8|749915.9|748243.2|749093.9|747420.5|39
1642003770000|2022-01-12 16:09:30|749450|747450|749357.7|747357.7|749450.3|747919.7|748850.7|747345.3|34
1642003780000|2022-01-12 16:09:40|748852|747852|749305.4|747305.4|749364.4|747852|748826.8|747286.2|40
1642003790000|2022-01-12 16:09:50|749303.3|747303.3|749284|747284|749326.4|747326.4|749276.2|747276.2|34
1642003800000|2022-01-12 16:10:00|749278.2|747278.2|749348.4|747348.4|749348.4|747839|748760.8|747262.3|37
1642003810000|2022-01-12 16:10:10|748851.1|747851.1|749505.9|747505.9|749526.7|747865.2|748825.9|747334|39
1642003820000|2022-01-12 16:10:20|749484.1|747484.1|749671.3|747671.3|749702.5|747702.5|749484.1|747484.1|39
1642003830000|2022-01-12 16:10:30|749588.1|747588.1|749733.3|747733.3|749737.6|747737.6|749523.5|747523.5|38
1642003840000|2022-01-12 16:10:40|749758.1|747758.1|749519.2|747519.2|749758.1|748064.7|749005.8|747508.6|36
1642003850000|2022-01-12 16:10:50|749516.7|747516.7|749389.8|747389.8|749531.5|748047.2|748998.8|747370|39
1642003860000|2022-01-12 16:11:00|749386.2|747386.2|749201.7|747201.7|749397.8|747397.8|749200.5|747200.5|38
1642003870000|2022-01-12 16:11:10|749211.2|747211.2|749136.7|747136.7|749211.2|747211.2|749136.7|747136.7|37
1642003880000|2022-01-12 16:11:20|749155.6|747155.6|749374|747374|749405.9|747405.9|749137.9|747137.9|38
1642003890000|2022-01-12 16:11:30|749373.6|747373.6|749359.2|747359.2|749376.2|747376.2|749351|747351|38
1642003900000|2022-01-12 16:11:40|749343.9|747343.9|749369|747369|749371.9|747371.9|749335.2|747335.2|29
1642003910000|2022-01-12 16:11:50|749363.4|747363.4|749497.4|747497.4|749551.8|747551.8|749363.4|747363.4|39
1642003920000|2022-01-12 16:12:00|749531|747531|749583.5|747583.5|749641.5|747641.5|749518.5|747518.5|38
1642003930000|2022-01-12 16:12:10|749580.7|747580.7|749551.1|747551.1|749589.9|747589.9|749549|747549|37
1642003940000|2022-01-12 16:12:20|749547.8|747547.8|749520.2|747520.2|749547.8|747547.8|749498.9|747498.9|39
1642003950000|2022-01-12 16:12:30|749519|747519|749643.5|747643.5|749643.5|747643.5|749505.8|747505.8|30
1642003960000|2022-01-12 16:12:40|749621.8|747621.8|749689.2|747689.2|749696.2|748184.6|749161.8|747619.1|28
1642003970000|2022-01-12 16:12:50|749699.1|747699.1|749657.2|747657.2|749700.1|748186.8|749163.1|747657.2|30
1642003980000|2022-01-12 16:13:00|749148.2|748148.2|749632.9|747632.9|749664|748152.9|749133.2|747624.4|34
1642003990000|2022-01-12 16:13:10|749614.7|747614.7|749651.4|747651.4|749652.6|747652.6|749614.7|747614.7|26
1642004000000|2022-01-12 16:13:20|749654.6|747654.6|749657.1|747657.1|749662.7|747662.7|749646.2|747646.2|27
1642004010000|2022-01-12 16:13:30|749654.5|747654.5|749665.1|747665.1|749668.3|747668.3|749640.4|747640.4|31
1642004020000|2022-01-12 16:13:40|749676.6|747676.6|749618.5|747618.5|749676.6|747676.6|749618.5|747618.5|32
1642004030000|2022-01-12 16:13:50|749623.9|747623.9|749464.3|747464.3|749632.2|747969.1|748935|747440|30
1642004040000|2022-01-12 16:14:00|749458.1|747458.1|749614.1|747614.1|749647.7|748124.6|749079.9|747457.3|34
1642004050000|2022-01-12 16:14:10|749615.9|747615.9|749675.3|747675.3|749682.4|747682.4|749591.7|747591.7|35
1642004060000|2022-01-12 16:14:20|749677.4|747677.4|749682|747682|749696.6|747696.6|749652.1|747652.1|27
1642004070000|2022-01-12 16:14:30|749682.2|747682.2|749171.5|748171.5|749682.2|748205.6|749161.8|747662.5|28
1642004080000|2022-01-12 16:14:40|749174.2|748174.2|749161.5|748161.5|749174.2|748174.2|749151.5|748151.5|25
1642004090000|2022-01-12 16:14:50|749161.7|748161.7|749210.1|748210.1|749751.6|748217.4|749161.7|747666.6|33
1642004100000|2022-01-12 16:15:00|749211.8|748211.8|749693.6|747693.6|749693.6|748231.3|749131.2|747693.6|37
1642004110000|2022-01-12 16:15:10|749691.1|747691.1|749472.2|747472.2|749691.1|748172.4|749112.1|747468.2|28
1642004120000|2022-01-12 16:15:20|749480.5|747480.5|748891.9|747891.9|749480.5|747938.5|748881.9|747447.2|35
1642004130000|2022-01-12 16:15:30|749424.4|747424.4|749551.2|747551.2|749551.2|747551.2|749338|747338|32
1642004140000|2022-01-12 16:15:40|749542.2|747542.2|748827.8|747827.8|749615|748003.6|748827.8|747301|39
1642004150000|2022-01-12 16:15:50|748828.3|747828.3|749331|747331|749356.4|747828.3|748807.5|747306.5|37
1642004160000|2022-01-12 16:16:00|749304.8|747304.8|749377.8|747377.8|749387.5|747387.5|749304.8|747304.8|36
1642004170000|2022-01-12 16:16:10|749384.4|747384.4|749332|747332|749388.3|747388.3|749332|747332|39
1642004180000|2022-01-12 16:16:20|749371.4|747371.4|749364.1|747364.1|749404.9|747884.6|748876.3|747356.6|31
1642004190000|2022-01-12 16:16:30|749327.8|747327.8|749399.2|747399.2|749407.5|747851.9|748850.4|747315.5|36
1642004200000|2022-01-12 16:16:40|749380|747380|749395.6|747395.6|749443.4|747907.9|748903.1|747373.2|34
1642004210000|2022-01-12 16:16:50|749391.2|747391.2|748913.4|747913.4|749411.8|747921.7|748891|747391.2|37
1642004220000|2022-01-12 16:17:00|748916.2|747916.2|748870.3|747870.3|749477.4|748002.1|748862.9|747477.4|39
1642004230000|2022-01-12 16:17:10|748866.6|747866.6|748889.9|747889.9|748894.2|747894.2|748864.9|747864.9|33
1642004240000|2022-01-12 16:17:20|748894.4|747894.4|748824.7|747824.7|748944.9|747944.9|748824.7|747824.7|37
1642004250000|2022-01-12 16:17:30|748829.2|747829.2|749286.6|747286.6|749317.8|747830.4|748816.3|747278.5|38
1642004260000|2022-01-12 16:17:40|749285.1|747285.1|749294.3|747294.3|749296.6|747296.6|749268.3|747268.3|40
1642004270000|2022-01-12 16:17:50|749293.7|747293.7|749270.8|747270.8|749293.9|747769.5|748756.7|747265.3|39
1642004280000|2022-01-12 16:18:00|749278.7|747278.7|749271.7|747271.7|749298.7|747298.7|749264.9|747264.9|39
1642004290000|2022-01-12 16:18:10|749273.7|747273.7|749273.4|747273.4|749300.3|747300.3|749255.9|747255.9|36
1642004300000|2022-01-12 16:18:20|749271.2|747271.2|749302.1|747302.1|749309.5|747309.5|749266.3|747266.3|38
1642004310000|2022-01-12 16:18:30|749299.3|747299.3|748766|747766|749321.6|747830.4|748766|747292.5|38
1642004320000|2022-01-12 16:18:40|748766.2|747766.2|748745.6|747745.6|749278.1|747779|748739.7|747252.5|38
1642004330000|2022-01-12 16:18:50|749227.4|747227.4|749245.1|747245.1|749283.7|747283.7|749227.4|747227.4|39
1642004340000|2022-01-12 16:19:00|749244.9|747244.9|748721.6|747721.6|749244.9|747752.9|748717.1|747244.9|38
1642004350000|2022-01-12 16:19:10|748720.9|747720.9|748632.4|747632.4|749261.4|747742.4|748632.4|747234.2|37
1642004360000|2022-01-12 16:19:20|748642.1|747642.1|748522.2|747522.2|748653.4|747653.4|748517.5|747517.5|40
1642004370000|2022-01-12 16:19:30|748530.2|747530.2|749055.8|747055.8|749113.6|747585|748530.2|747039|39
1642004380000|2022-01-12 16:19:40|749049.5|747049.5|748541.8|747541.8|749056.4|747559.3|748541.6|747049.5|35
1642004390000|2022-01-12 16:19:50|748542.3|747542.3|749092|747092|749101.3|747561|748542.3|747059|38
1642004400000|2022-01-12 16:20:00|749092.5|747092.5|749294.1|747294.1|749294.1|747676.9|748676.9|747092.5|37
1642004410000|2022-01-12 16:20:10|749349.9|747349.9|749349.7|747349.7|749359.9|747861.5|748827.6|747324.7|40
1642004420000|2022-01-12 16:20:20|749328.1|747328.1|749365.6|747365.6|749391.4|747898.9|748870.8|747328.1|38
1642004430000|2022-01-12 16:20:30|749363.5|747363.5|749427.4|747427.4|749430.6|747876|748876|747360.2|35
1642004440000|2022-01-12 16:20:40|749430.2|747430.2|749324.1|747324.1|749430.2|747901.9|748873.1|747313.4|38
1642004450000|2022-01-12 16:20:50|749326.3|747326.3|749370.7|747370.7|749370.7|747370.7|749321.1|747321.1|39
1642004460000|2022-01-12 16:21:00|749371.6|747371.6|749485.1|747485.1|749501.7|747937.4|748931.4|747371.6|33
1642004470000|2022-01-12 16:21:10|749488.3|747488.3|749455.4|747455.4|749515.8|747984.5|748956.9|747425.2|39
1642004480000|2022-01-12 16:21:20|749468.2|747468.2|749338.6|747338.6|749507.8|747966.3|748966.3|747338.6|40
1642004490000|2022-01-12 16:21:30|749316.3|747316.3|749338.1|747338.1|749352.7|747783.5|748776.3|747263.8|35
1642004500000|2022-01-12 16:21:40|749342.8|747342.8|749330.8|747330.8|749347.1|747837.3|748824.1|747318.6|34
1642004510000|2022-01-12 16:21:50|749328.4|747328.4|749044.5|748044.5|749569.2|748072.1|748938.4|747324.6|32
1642004520000|2022-01-12 16:22:00|749043.4|748043.4|749586.4|747586.4|749602.4|748113.8|749031.6|747575.8|36
1642004530000|2022-01-12 16:22:10|749578.4|747578.4|749570.1|747570.1|749586.4|748092.4|749071.4|747565.1|33
1642004540000|2022-01-12 16:22:20|749568.3|747568.3|749577.6|747577.6|749581.4|748081.3|749081.3|747555.1|36
1642004550000|2022-01-12 16:22:30|749578.9|747578.9|749587.2|747587.2|749597|747597|749578.9|747578.9|32
1642004560000|2022-01-12 16:22:40|749589.9|747589.9|749124|747124|749589.9|748031.6|748764.6|747102.5|39
1642004570000|2022-01-12 16:22:50|749205.4|747205.4|749235.6|747235.6|749290.6|747290.6|749191|747191|37
1642004580000|2022-01-12 16:23:00|749252.4|747252.4|749305.6|747305.6|749320.4|747751.6|748745.7|747208.7|39
1642004590000|2022-01-12 16:23:10|749315|747315|749329.1|747329.1|749365.7|747365.7|749304.5|747304.5|32
1642004600000|2022-01-12 16:23:20|749320.9|747320.9|749445.6|747445.6|749474.8|747474.8|749271|747271|37
1642004610000|2022-01-12 16:23:30|749440.2|747440.2|749561.5|747561.5|749561.5|747561.5|749425.5|747425.5|35
1642004620000|2022-01-12 16:23:40|749562.6|747562.6|749602.4|747602.4|749605.2|747605.2|749558.5|747558.5|37
1642004630000|2022-01-12 16:23:50|749596.4|747596.4|749044|748044|749633.9|748076.5|749042.7|747557.2|35
1642004640000|2022-01-12 16:24:00|749045.6|748045.6|749657.4|747657.4|749686.2|748053.5|749045.6|747572.4|33
1642004650000|2022-01-12 16:24:10|749658|747658|749610.8|747610.8|749701.2|747701.2|749610|747610|36
1642004660000|2022-01-12 16:24:20|749612.5|747612.5|749501.8|747501.8|749622.8|747622.8|749501.8|747501.8|33
1642004670000|2022-01-12 16:24:30|749509.3|747509.3|749514.7|747514.7|749551.9|747551.9|749498.8|747498.8|36
1642004680000|2022-01-12 16:24:40|749524.1|747524.1|749547.9|747547.9|749559.3|748070.2|749051.7|747519.7|36
1642004690000|2022-01-12 16:24:50|749552.5|747552.5|749518.8|747518.8|749560.4|747560.4|749483.5|747483.5|37
1642004700000|2022-01-12 16:25:00|749518.3|747518.3|749535.1|747535.1|749592.6|747592.6|749499.1|747499.1|38
1642004710000|2022-01-12 16:25:10|749532.9|747532.9|749532.1|747532.1|749572.5|748038.7|749010.3|747504.7|33
1642004720000|2022-01-12 16:25:20|749533.1|747533.1|749520.2|747520.2|749589.7|747589.7|749517.5|747517.5|35
1642004730000|2022-01-12 16:25:30|749521.6|747521.6|749509.4|747509.4|749522.3|748007.7|748932.5|747422.1|38
1642004740000|2022-01-12 16:25:40|749047|748047|749539.4|747539.4|749560.3|748057.4|749034.7|747532.4|32
1642004750000|2022-01-12 16:25:50|749539|747539|749428.2|747428.2|749585.4|748052.6|749052.6|747414.7|27
1642004760000|2022-01-12 16:26:00|749429.7|747429.7|749520.3|747520.3|749521.3|748019.6|749013.2|747425.3|40
1642004770000|2022-01-12 16:26:10|749517.1|747517.1|749512.1|747512.1|749517.7|748025.1|749022|747474.1|32
1642004780000|2022-01-12 16:26:20|749487|747487|748893.8|747893.8|749567.1|747893.8|748893.8|747466.4|39
1642004790000|2022-01-12 16:26:30|749350.5|747350.5|749463.5|747463.5|749497.5|747497.5|749344.8|747344.8|34
1642004800000|2022-01-12 16:26:40|749464.4|747464.4|749427.3|747427.3|749504.3|747989.8|748952.3|747424.7|32
1642004810000|2022-01-12 16:26:50|749424.7|747424.7|749518.6|747518.6|749518.6|747518.6|749387.6|747387.6|34
1642004820000|2022-01-12 16:27:00|749515.8|747515.8|749519.7|747519.7|749525.1|747525.1|749512.3|747512.3|28
1642004830000|2022-01-12 16:27:10|749515.8|747515.8|749525.2|747525.2|749526.1|747526.1|749492.7|747492.7|28
1642004840000|2022-01-12 16:27:20|749524.3|747524.3|749526.4|747526.4|749532.3|747532.3|749520.9|747520.9|30
1642004850000|2022-01-12 16:27:30|749519.6|747519.6|749525.7|747525.7|749543|747982.2|748972.5|747513.4|36
1642004860000|2022-01-12 16:27:40|749526.1|747526.1|749532.7|747532.7|749536.5|747536.5|749523.1|747523.1|32
1642004870000|2022-01-12 16:27:50|749533.6|747533.6|749525.8|747525.8|749535.9|747535.9|749525.8|747525.8|29
1642004880000|2022-01-12 16:28:00|749524.6|747524.6|749053.4|748053.4|749555.6|748069.7|749039.9|747523.7|34
1642004890000|2022-01-12 16:28:10|749049.8|748049.8|749034.1|748034.1|749551|748049.8|749027.7|747532.6|23
1642004900000|2022-01-12 16:28:20|749030.4|748030.4|749533.7|747533.7|749554.8|748045.1|749027.2|747521.7|30
1642004910000|2022-01-12 16:28:30|749534.2|747534.2|749514.5|747514.5|749545|747545|749512.6|747512.6|29
1642004920000|2022-01-12 16:28:40|749512.5|747512.5|749488|747488|749512.5|747512.5|749475.1|747475.1|29
1642004930000|2022-01-12 16:28:50|749487|747487|749486|747486|749492.5|747492.5|749472.3|747472.3|28
1642004940000|2022-01-12 16:29:00|749487.5|747487.5|749527.6|747527.6|749531.2|747531.2|749487|747487|32
1642004950000|2022-01-12 16:29:10|749530.1|747530.1|749536.5|747536.5|749536.5|747536.5|749525.3|747525.3|31
1642004960000|2022-01-12 16:29:20|749536.3|747536.3|749498.4|747498.4|749536.3|747536.3|749498.4|747498.4|27
1642004970000|2022-01-12 16:29:30|749515.8|747515.8|749455|747455|749515.8|747963.1|748942|747444.3|37
1642004980000|2022-01-12 16:29:40|749446.8|747446.8|748899.2|747899.2|749474.7|747901.9|748898.8|747408.9|39
1642004990000|2022-01-12 16:29:50|748896.3|747896.3|748893.5|747893.5|749404|747943.5|748884.2|747391.3|33
1642005000000|2022-01-12 16:30:00|748882.5|747882.5|749406.8|747406.8|749407.1|747916.7|748853.8|747370.7|37
1642005010000|2022-01-12 16:30:10|749403.7|747403.7|749432.5|747432.5|749435.3|747928.6|748889.7|747403.7|37
1642005020000|2022-01-12 16:30:20|749427.8|747427.8|749467.5|747467.5|749476.3|747476.3|749426.4|747426.4|32
1642005030000|2022-01-12 16:30:30|749467.9|747467.9|749471|747471|749473.1|747473.1|749460.7|747460.7|32
1642005040000|2022-01-12 16:30:40|749466.2|747466.2|749486.2|747486.2|749487|747988.5|748970|747463.9|32
1642005050000|2022-01-12 16:30:50|749483|747483|749475.9|747475.9|749516.5|748006.7|748973.9|747474.1|30
1642005060000|2022-01-12 16:31:00|749479.5|747479.5|749476|747476|749500.5|747988.9|748988.9|747468.1|33
1642005070000|2022-01-12 16:31:10|749475.4|747475.4|748986.7|747986.7|749489.8|747988.9|748985.1|747463.7|32
1642005080000|2022-01-12 16:31:20|748987.5|747987.5|749469.8|747469.8|749469.8|747989.2|748965|747468.6|28
1642005090000|2022-01-12 16:31:30|749489.2|747489.2|749087.7|748087.7|749584.8|748097.2|748985.5|747489.1|37
1642005100000|2022-01-12 16:31:40|749089.8|748089.8|749581.5|747581.5|749589|748089.8|749071.1|747570.2|29
1642005110000|2022-01-12 16:31:50|749578.8|747578.8|749571|747571|749586.8|748092.5|749073.1|747571|23
1642005120000|2022-01-12 16:32:00|749569.4|747569.4|749074.9|748074.9|749575.8|748074.9|749074.9|747532.8|33
1642005130000|2022-01-12 16:32:10|749057.1|748057.1|749575.7|747575.7|749585.3|748079.2|749057.1|747573.8|13
1642005140000|2022-01-12 16:32:20|749576|747576|749554.7|747554.7|749581.7|748062.8|749061.6|747554.7|24
1642005150000|2022-01-12 16:32:30|749555.3|747555.3|749573.1|747573.1|749582.8|748082.7|749076.7|747555.3|24
1642005160000|2022-01-12 16:32:40|749576.5|747576.5|749068|748068|749590.1|748084.9|749068|747576.5|15
1642005170000|2022-01-12 16:32:50|749071.1|748071.1|749580.4|747580.4|749582|748071.1|749071.1|747566.6|20
1642005180000|2022-01-12 16:33:00|749574|747574|749076.1|748076.1|749583.9|748090.5|749072.1|747574|30
1642005190000|2022-01-12 16:33:10|749077.2|748077.2|749566.9|747566.9|749566.9|748087.1|749063.4|747566.9|30
1642005200000|2022-01-12 16:33:20|749574.4|747574.4|749571.6|747571.6|749579.2|747579.2|749565.6|747565.6|27
1642005210000|2022-01-12 16:33:30|749571.3|747571.3|749556|747556|749571.4|747571.4|749546.9|747546.9|30
1642005220000|2022-01-12 16:33:40|749555.8|747555.8|749560|747560|749560.8|747560.8|749548.6|747548.6|30
1642005230000|2022-01-12 16:33:50|749559.1|747559.1|749558.6|747558.6|749561.6|748061.6|749060.6|747542.1|17
1642005240000|2022-01-12 16:34:00|749559.9|747559.9|749567.7|747567.7|749569.4|747569.4|749555|747555|18
1642005250000|2022-01-12 16:34:10|749569.4|747569.4|749663.3|747663.3|749667.8|748083|749066.5|747569.4|22
1642005260000|2022-01-12 16:34:20|749654.2|747654.2|749626.8|747626.8|749654.2|747654.2|749616.5|747616.5|23
1642005270000|2022-01-12 16:34:30|749635.1|747635.1|749644.2|747644.2|749659|747659|749619.5|747619.5|27
1642005280000|2022-01-12 16:34:40|749641.6|747641.6|749623.7|747623.7|749647.1|747647.1|749618.7|747618.7|24
1642005290000|2022-01-12 16:34:50|749616.2|747616.2|749564.5|747564.5|749629.5|748035.8|749030.5|747561.9|19
1642005300000|2022-01-12 16:35:00|749566.4|747566.4|749516.7|747516.7|749566.4|748018|749006.2|747499.9|30
1642005310000|2022-01-12 16:35:10|749521.8|747521.8|749491.6|747491.6|749538.2|747993.1|748987.5|747481|29
1642005320000|2022-01-12 16:35:20|749486.8|747486.8|749442.5|747442.5|749508|748009.4|748946.5|747442.5|34
1642005330000|2022-01-12 16:35:30|749443.6|747443.6|749303.5|747303.5|749445.5|747918|748774.3|747279|36
1642005340000|2022-01-12 16:35:40|748804.3|747804.3|748802.2|747802.2|748824.2|747824.2|748799|747799|20
1642005350000|2022-01-12 16:35:50|748814.4|747814.4|749088.7|748088.7|749477.9|748089.6|748814.4|747407.3|32
1642005360000|2022-01-12 16:36:00|749073|748073|749603.5|747603.5|749614.8|748102.3|749047.6|747581.2|31
1642005370000|2022-01-12 16:36:10|749600.5|747600.5|749541.2|747541.2|749600.5|747600.5|749536.3|747536.3|33
1642005380000|2022-01-12 16:36:20|749547|747547|749522.3|747522.3|749552.4|748056.8|749056.5|747514.2|35
1642005390000|2022-01-12 16:36:30|749029.7|748029.7|749513.4|747513.4|749531.4|748039.7|749029.7|747507|24
1642005400000|2022-01-12 16:36:40|749511.7|747511.7|748998.7|747998.7|749536.9|748003.8|748998.7|747492.4|36
1642005410000|2022-01-12 16:36:50|749004|748004|749296.5|747296.5|749326.8|748006.4|748963.9|747296.5|26
1642005420000|2022-01-12 16:37:00|749297.7|747297.7|749352.4|747352.4|749393.6|747885.8|748811.6|747297.7|33
1642005430000|2022-01-12 16:37:10|749351.2|747351.2|749354.3|747354.3|749355.2|747355.2|749346.7|747346.7|25
1642005440000|2022-01-12 16:37:20|749353.1|747353.1|749378.7|747378.7|749395.8|747901.3|748875.6|747352.5|24
1642005450000|2022-01-12 16:37:30|749354.3|747354.3|749558.8|747558.8|749558.8|747994.4|748994.4|747354.3|28
1642005460000|2022-01-12 16:37:40|749555|747555|749557.5|747557.5|749567.4|747567.4|749545.7|747545.7|24
1642005470000|2022-01-12 16:37:50|749555.9|747555.9|749565.8|747565.8|749587.3|748075|749059.2|747555.9|25
1642005480000|2022-01-12 16:38:00|749566|747566|749513.2|747513.2|749567|748048.2|748982.7|747494.7|35
1642005490000|2022-01-12 16:38:10|748997.5|747997.5|749542.6|747542.6|749542.7|747997.5|748997.5|747487.6|31
1642005500000|2022-01-12 16:38:20|749538.5|747538.5|749532.1|747532.1|749566.2|748034|749025.6|747506.4|30
1642005510000|2022-01-12 16:38:30|749527.5|747527.5|749556.2|747556.2|749570.2|747570.2|749520.3|747520.3|32
1642005520000|2022-01-12 16:38:40|749557.6|747557.6|749558.7|747558.7|749599.1|747599.1|749552.7|747552.7|28
1642005530000|2022-01-12 16:38:50|749563.3|747563.3|749546.3|747546.3|749575.7|747575.7|749534.3|747534.3|27
1642005540000|2022-01-12 16:39:00|749513.7|747513.7|749520.9|747520.9|749533.5|747533.5|749489.7|747489.7|31
1642005550000|2022-01-12 16:39:10|749523.2|747523.2|749550.4|747550.4|749550.7|747550.7|749511.6|747511.6|29
1642005560000|2022-01-12 16:39:20|749526.6|747526.6|749514|747514|749565.2|747565.2|749459.5|747459.5|29
1642005570000|2022-01-12 16:39:30|749468|747468|749517.9|747517.9|749517.9|747517.9|749419|747419|29
1642005580000|2022-01-12 16:39:40|749026|748026|749518.4|747518.4|749523.6|748036|749026|747503.4|29
1642005590000|2022-01-12 16:39:50|749508|747508|749012.5|748012.5|749518.5|748012.9|749012.5|747492.7|24
1642005600000|2022-01-12 16:40:00|749011.9|748011.9|749014.3|748014.3|749514.8|748026.9|748977|747514.8|32
1642005610000|2022-01-12 16:40:10|749011.3|748011.3|748991.6|747991.6|749024.3|748024.3|748984.4|747984.4|29
1642005620000|2022-01-12 16:40:20|749000.4|748000.4|748981.6|747981.6|749000.5|748000.5|748976.4|747976.4|24
1642005630000|2022-01-12 16:40:30|748994.6|747994.6|749030|748030|749039.8|748039.8|748994.6|747994.6|29
1642005640000|2022-01-12 16:40:40|749026.1|748026.1|749017|748017|749026.1|748026.1|748984.1|747984.1|27
1642005650000|2022-01-12 16:40:50|749023.1|748023.1|749016.5|748016.5|749029.2|748029.2|749009.1|748009.1|29
1642005660000|2022-01-12 16:41:00|749009.3|748009.3|749017.9|748017.9|749020.1|748020.1|749005|748005|29
1642005670000|2022-01-12 16:41:10|749016.6|748016.6|749138.5|748138.5|749150.6|748150.6|749002.3|748002.3|26
1642005680000|2022-01-12 16:41:20|749137|748137|749096.1|748096.1|749593.9|748137|749074.8|747591.6|24
1642005690000|2022-01-12 16:41:30|749093.7|748093.7|749099.8|748099.8|749613.7|748109.4|749091.8|747588.4|24
1642005700000|2022-01-12 16:41:40|749098.7|748098.7|749636.1|747636.1|749636.1|748106.7|749092.1|747636.1|21
1642005710000|2022-01-12 16:41:50|749653.5|747653.5|749349.5|748349.5|749663|748349.5|749248.6|747635.9|27
1642005720000|2022-01-12 16:42:00|749339.9|748339.9|749355.6|748355.6|749827.9|748355.6|749314.2|747801.1|30
1642005730000|2022-01-12 16:42:10|749344.3|748344.3|749303.2|748303.2|749835.9|748344.3|749296.2|747780.5|32
1642005740000|2022-01-12 16:42:20|749302.9|748302.9|749289.8|748289.8|749302.9|748302.9|749269.4|748269.4|26
1642005750000|2022-01-12 16:42:30|749288.7|748288.7|749212|748212|749757.4|748289.9|749193.4|747747.9|35
1642005760000|2022-01-12 16:42:40|749181.8|748181.8|749717.7|747717.7|749742.9|748207|749178.5|747678.9|30
1642005770000|2022-01-12 16:42:50|749715.1|747715.1|749222.9|748222.9|749722.9|748230.2|749216.7|747709.5|27
1642005780000|2022-01-12 16:43:00|749223|748223|749206.4|748206.4|749234.3|748234.3|749200.1|748200.1|28
1642005790000|2022-01-12 16:43:10|749214.7|748214.7|749223.4|748223.4|749717.8|748223.4|749202.5|747680.6|22
1642005800000|2022-01-12 16:43:20|749221.1|748221.1|749713.1|747713.1|749715.9|748224|749204.6|747696.5|27
1642005810000|2022-01-12 16:43:30|749729.5|747729.5|749194|748194|749732.8|748217.8|749194|747699.9|30
1642005820000|2022-01-12 16:43:40|749197.9|748197.9|749191.5|748191.5|749201.2|748201.2|749183.8|748183.8|19
1642005830000|2022-01-12 16:43:50|749189.8|748189.8|748964.7|747964.7|749496.1|748189.8|748957.4|747446.9|33
1642005840000|2022-01-12 16:44:00|748964.5|747964.5|749612.8|747612.8|749612.8|747990.2|748955.7|747468|28
1642005850000|2022-01-12 16:44:10|749612.9|747612.9|749115.1|748115.1|749612.9|748118|749101.6|747592.1|29
1642005860000|2022-01-12 16:44:20|749109.2|748109.2|749098.4|748098.4|749123.2|748123.2|749076.7|748076.7|30
1642005870000|2022-01-12 16:44:30|749094.6|748094.6|749591.7|747591.7|749604.5|748094.6|749094.6|747569.4|22
1642005880000|2022-01-12 16:44:40|749596|747596|749584.3|747584.3|749618.1|748097.2|749097.2|747566.5|21
1642005890000|2022-01-12 16:44:50|749583.1|747583.1|749593.6|747593.6|749603.8|747603.8|749570|747570|23
1642005900000|2022-01-12 16:45:00|749590.4|747590.4|749609.7|747609.7|749633.8|747633.8|749590.1|747590.1|24
1642005910000|2022-01-12 16:45:10|749615.3|747615.3|749581.5|747581.5|749629.7|747629.7|749572.9|747572.9|31
1642005920000|2022-01-12 16:45:20|749569|747569|749577.3|747577.3|749578.5|747578.5|749556.4|747556.4|34
1642005930000|2022-01-12 16:45:30|749575.8|747575.8|749574.3|747574.3|749576.8|747576.8|749551|747551|24
1642005940000|2022-01-12 16:45:40|749579.1|747579.1|749061.1|748061.1|749579.1|748065.6|749051.4|747549.3|29
1642005950000|2022-01-12 16:45:50|749059.5|748059.5|749560.1|747560.1|749568.6|748063.5|749046.3|747545.9|25
1642005960000|2022-01-12 16:46:00|749557.8|747557.8|749552.8|747552.8|749557.8|748061.5|749021.5|747536.7|30
1642005970000|2022-01-12 16:46:10|749556.6|747556.6|749535.1|747535.1|749561.8|747561.8|749534.3|747534.3|18
1642005980000|2022-01-12 16:46:20|749535.7|747535.7|749034|748034|749568.1|748034.4|749023.5|747535.7|22
1642005990000|2022-01-12 16:46:30|749033|748033|749537.3|747537.3|749540.6|748035.2|749028.4|747534.8|24
1642006000000|2022-01-12 16:46:40|749537.6|747537.6|749534.8|747534.8|749537.6|747537.6|749530.1|747530.1|20
1642006010000|2022-01-12 16:46:50|749535.2|747535.2|749522|747522|749536.5|747536.5|749522|747522|20
1642006020000|2022-01-12 16:47:00|749524.3|747524.3|749536.6|747536.6|749537.6|747537.6|749523.9|747523.9|29
1642006030000|2022-01-12 16:47:10|749534.6|747534.6|749051.5|748051.5|749562.5|748051.5|749049.4|747533.7|24
1642006040000|2022-01-12 16:47:20|749046.5|748046.5|749536|747536|749562|748051.5|749046.5|747533.5|23
1642006050000|2022-01-12 16:47:30|749536.7|747536.7|749538.4|747538.4|749549.2|747549.2|749533.4|747533.4|29
1642006060000|2022-01-12 16:47:40|749537.9|747537.9|749533|747533|749542.3|747542.3|749532.5|747532.5|17
1642006070000|2022-01-12 16:47:50|749527.8|747527.8|749530.6|747530.6|749534|747534|749527.3|747527.3|18
1642006080000|2022-01-12 16:48:00|749531.1|747531.1|749294.8|747294.8|749532.7|747532.7|749217.8|747217.8|29
1642006090000|2022-01-12 16:48:10|749293.8|747293.8|748589.9|747589.9|749298.3|747680.2|748584.8|747288.6|28
1642006100000|2022-01-12 16:48:20|748591|747591|748583|747583|748593.6|747593.6|748567.7|747567.7|33
1642006110000|2022-01-12 16:48:30|748585.3|747585.3|748591.1|747591.1|748613.1|747613.1|748582.6|747582.6|32
1642006120000|2022-01-12 16:48:40|748589.2|747589.2|748589.2|747589.2|748626.1|747626.1|748580.4|747580.4|32
1642006130000|2022-01-12 16:48:50|748590.9|747590.9|748571.1|747571.1|748590.9|747590.9|748552.6|747552.6|30
1642006140000|2022-01-12 16:49:00|748579.7|747579.7|748620.4|747620.4|748645.3|747645.3|748570.9|747570.9|34
1642006150000|2022-01-12 16:49:10|748623.3|747623.3|748612.5|747612.5|748626.6|747626.6|748599.2|747599.2|31
1642006160000|2022-01-12 16:49:20|748608.9|747608.9|749019|747019|749058.7|747608.9|748531.4|747015.5|27
1642006170000|2022-01-12 16:49:30|749019.9|747019.9|748992.5|746992.5|749023.8|747530.8|748463.2|746988|35
1642006180000|2022-01-12 16:49:40|748999.9|746999.9|748917.5|746917.5|748999.9|747476.5|748432.1|746917|33
1642006190000|2022-01-12 16:49:50|748919.4|746919.4|748952.7|746952.7|748953.8|747428.6|748426.5|746916|22
1642006200000|2022-01-12 16:50:00|748950.4|746950.4|748939.6|746939.6|748964.2|747445.6|748443.6|746932.5|38
1642006210000|2022-01-12 16:50:10|748940.1|746940.1|749013.8|747013.8|749013.8|747505.7|748441.8|746925.9|36
1642006220000|2022-01-12 16:50:20|749014.8|747014.8|748403.3|747403.3|749014.8|747476.6|748403.3|746923.2|31
1642006230000|2022-01-12 16:50:30|748402.7|747402.7|748406.5|747406.5|748414.2|747414.2|748391.1|747391.1|27
1642006240000|2022-01-12 16:50:40|748410|747410|748853.2|746853.2|748867.7|747410|748407.2|746848.4|23
1642006250000|2022-01-12 16:50:50|748852|746852|748326.4|747326.4|748852|747346.2|748326.4|746849.8|22
1642006260000|2022-01-12 16:51:00|748328.3|747328.3|748348.2|747348.2|748859.2|747350.7|748328.3|746844.8|32
1642006270000|2022-01-12 16:51:10|748347.9|747347.9|748339.7|747339.7|748353.5|747353.5|748332.2|747332.2|29
1642006280000|2022-01-12 16:51:20|748340.2|747340.2|748357|747357|748357|747357|748321|747321|35
1642006290000|2022-01-12 16:51:30|748346.5|747346.5|748350.9|747350.9|748357.3|747357.3|748332.5|747332.5|32
1642006300000|2022-01-12 16:51:40|748352.7|747352.7|748344.1|747344.1|748358.2|747358.2|748338.3|747338.3|24
1642006310000|2022-01-12 16:51:50|748345.8|747345.8|748329.4|747329.4|748349.5|747349.5|748320.7|747320.7|26
1642006320000|2022-01-12 16:52:00|748329.1|747329.1|748805.6|746805.6|748820.6|747331.9|748308.7|746788.7|31
1642006330000|2022-01-12 16:52:10|748814|746814|748810.3|746810.3|748814|747313.4|748313.4|746781|27
1642006340000|2022-01-12 16:52:20|748310.4|747310.4|748829.5|746829.5|748829.5|747314.8|748296.1|746788.5|27
1642006350000|2022-01-12 16:52:30|748826.1|746826.1|748858.9|746858.9|748864.4|747362.4|748330.7|746789.8|29
1642006360000|2022-01-12 16:52:40|748867.7|746867.7|748333.6|747333.6|748871.3|747387.3|748333.6|746825.6|27
1642006370000|2022-01-12 16:52:50|748340.4|747340.4|748324.5|747324.5|748829.3|747340.4|748322|746787.5|14
1642006380000|2022-01-12 16:53:00|748323.5|747323.5|748298.2|747298.2|748815.6|747327.7|748261.9|746776.6|21
1642006390000|2022-01-12 16:53:10|748307.6|747307.6|748305.4|747305.4|748313.2|747313.2|748279.7|747279.7|23
1642006400000|2022-01-12 16:53:20|748308.5|747308.5|748840.8|746840.8|748844.8|747358.1|748308.5|746807|27
1642006410000|2022-01-12 16:53:30|748819.7|746819.7|748835.7|746835.7|748844.5|746844.5|748819.7|746819.7|29
1642006420000|2022-01-12 16:53:40|748849|746849|748795.7|746795.7|748902.8|746902.8|748790.5|746790.5|32
1642006430000|2022-01-12 16:53:50|748811|746811|748720.1|746720.1|748814.9|747328|748328|746686.5|31
1642006440000|2022-01-12 16:54:00|748703.4|746703.4|748710.1|746710.1|748719.3|746719.3|748691.4|746691.4|26
1642006450000|2022-01-12 16:54:10|748696.6|746696.6|748619.4|746619.4|748710.5|746710.5|748619.4|746619.4|22
1642006460000|2022-01-12 16:54:20|748611.8|746611.8|748546|746546|748664.9|746664.9|748538.4|746538.4|40
1642006470000|2022-01-12 16:54:30|748550.9|746550.9|748580.2|746580.2|748602.5|746602.5|748534.4|746534.4|36
1642006480000|2022-01-12 16:54:40|748565|746565|748568.9|746568.9|748590|746590|748524.6|746524.6|39
1642006490000|2022-01-12 16:54:50|748575.7|746575.7|748507.6|746507.6|748583.8|747049.7|748049.7|746464.1|32
1642006500000|2022-01-12 16:55:00|748507.3|746507.3|748396.5|746396.5|748517.6|746517.6|748396.5|746396.5|34
1642006510000|2022-01-12 16:55:10|748409.6|746409.6|748457|746457|748463.9|746463.9|748387.7|746387.7|39
1642006520000|2022-01-12 16:55:20|748449.9|746449.9|748464.5|746464.5|748576.7|746576.7|748437.7|746437.7|38
1642006530000|2022-01-12 16:55:30|748453.4|746453.4|748417.7|746417.7|748484|747003.1|748003.1|746398.7|36
1642006540000|2022-01-12 16:55:40|748444.7|746444.7|748408.4|746408.4|748471.5|746974.1|747974.1|746408.4|32
1642006550000|2022-01-12 16:55:50|748425.7|746425.7|748420.3|746420.3|748447.7|746447.7|748413.2|746413.2|30
1642006560000|2022-01-12 16:56:00|748418.3|746418.3|748446.2|746446.2|748494.5|746494.5|748359|746359|37
1642006570000|2022-01-12 16:56:10|748442.7|746442.7|748434.8|746434.8|748469.9|746469.9|748396|746396|31
1642006580000|2022-01-12 16:56:20|748454|746454|748454|746454|748462.4|746462.4|748412.4|746412.4|20
1642006590000|2022-01-12 16:56:30|748456.9|746456.9|748503.2|746503.2|748527.3|747007.1|747997.5|746415.1|31
1642006600000|2022-01-12 16:56:40|748513.6|746513.6|748399.4|746399.4|748533.7|747007.7|747997.8|746399.4|36
1642006610000|2022-01-12 16:56:50|748400.6|746400.6|748418.7|746418.7|748434.3|746434.3|748390.4|746390.4|37
1642006620000|2022-01-12 16:57:00|748419|746419|747983.9|746983.9|748482.1|746983.9|747975.5|746375.5|38
1642006630000|2022-01-12 16:57:10|747985.2|746985.2|748477.9|746477.9|748496.5|746985.2|747985.2|746456.1|35
1642006640000|2022-01-12 16:57:20|748480.6|746480.6|748491.3|746491.3|748535.9|746535.9|748454.9|746454.9|32
1642006650000|2022-01-12 16:57:30|748489.2|746489.2|748469|746469|748504.5|746504.5|748435.6|746435.6|32
1642006660000|2022-01-12 16:57:40|748458.3|746458.3|748418.3|746418.3|748472.8|746472.8|748407.2|746407.2|31
1642006670000|2022-01-12 16:57:50|748417.9|746417.9|748453.6|746453.6|748490.5|746490.5|748398.5|746398.5|34
1642006680000|2022-01-12 16:58:00|748452.2|746452.2|748447.1|746447.1|748479.7|746479.7|748432.1|746432.1|35
1642006690000|2022-01-12 16:58:10|748447.4|746447.4|748391.3|746391.3|748449.1|746449.1|748344.7|746344.7|34
1642006700000|2022-01-12 16:58:20|748385.3|746385.3|748378.2|746378.2|748472.8|746472.8|748378.2|746378.2|32
1642006710000|2022-01-12 16:58:30|748415.2|746415.2|748411.1|746411.1|748458|746458|748378.2|746378.2|29
1642006720000|2022-01-12 16:58:40|748399.1|746399.1|748418.5|746418.5|748431|746431|748380.9|746380.9|37
1642006730000|2022-01-12 16:58:50|748406.6|746406.6|748374.8|746374.8|748417.7|746417.7|748367.9|746367.9|29
1642006740000|2022-01-12 16:59:00|748388.7|746388.7|748418.4|746418.4|748429|746901.7|747900.4|746354.6|30
1642006750000|2022-01-12 16:59:10|748403.2|746403.2|748302|746302|748428.6|746428.6|748258.4|746258.4|25
1642006760000|2022-01-12 16:59:20|748286.5|746286.5|748324.9|746324.9|748324.9|746324.9|748274.4|746274.4|39
1642006770000|2022-01-12 16:59:30|748322.4|746322.4|748102.8|746102.8|748358.1|746358.1|748102.8|746102.8|39
1642006780000|2022-01-12 16:59:40|748047|746047|748067.6|746067.6|748067.6|746067.6|748003.4|746003.4|37
1642006790000|2022-01-12 16:59:50|748053.6|746053.6|747977.7|745977.7|748053.6|746053.6|747945.3|745945.3|30
1642006800000|2022-01-12 17:00:00|747972.6|745972.6|748018.5|746018.5|748056.8|746056.8|747909.2|745909.2|39
1642006810000|2022-01-12 17:00:10|747979.4|745979.4|747993.6|745993.6|748024.8|746024.8|747956.9|745956.9|39
1642006820000|2022-01-12 17:00:20|747996.1|745996.1|747963.2|745963.2|748000|746000|747899.5|745899.5|39
1642006830000|2022-01-12 17:00:30|747975.2|745975.2|747976.7|745976.7|747976.7|745976.7|747927.4|745927.4|36
1642006840000|2022-01-12 17:00:40|747965.6|745965.6|747969.3|745969.3|747997.4|745997.4|747951|745951|36
1642006850000|2022-01-12 17:00:50|747967.5|745967.5|747988.7|745988.7|747989.1|745989.1|747930.1|745930.1|37
1642006860000|2022-01-12 17:01:00|747989|745989|747989.7|745989.7|747997.2|745997.2|747924.8|745924.8|34
1642006870000|2022-01-12 17:01:10|747970.4|745970.4|747989.4|745989.4|747995.2|746490.6|747490.6|745908.5|37
1642006880000|2022-01-12 17:01:20|747964.3|745964.3|747427|746427|747995.6|746432.8|747415.6|745961.9|37
1642006890000|2022-01-12 17:01:30|747443.5|746443.5|747840.6|745840.6|747883.5|746447|747433.6|745782.5|33
1642006900000|2022-01-12 17:01:40|747850.4|745850.4|747840.6|745840.6|747862.5|745862.5|747821.3|745821.3|34
1642006910000|2022-01-12 17:01:50|747843.8|745843.8|747851.8|745851.8|747890.1|745890.1|747834.8|745834.8|34
1642006920000|2022-01-12 17:02:00|747856.7|745856.7|747836.2|745836.2|747877.2|746380.4|747364.5|745797.8|34
1642006930000|2022-01-12 17:02:10|747828.9|745828.9|747851.3|745851.3|747851.3|745851.3|747786.9|745786.9|32
1642006940000|2022-01-12 17:02:20|747850.7|745850.7|747844.4|745844.4|747858.8|745858.8|747832.5|745832.5|35
1642006950000|2022-01-12 17:02:30|747842.4|745842.4|747846.7|745846.7|747855.6|745855.6|747827|745827|30
1642006960000|2022-01-12 17:02:40|747855|745855|747838.6|745838.6|747855|745855|747811|745811|32
1642006970000|2022-01-12 17:02:50|747846|745846|747852.3|745852.3|747854.9|745854.9|747833.7|745833.7|34
1642006980000|2022-01-12 17:03:00|747853.4|745853.4|747822.1|745822.1|747878.7|745878.7|747809.6|745809.6|34
1642006990000|2022-01-12 17:03:10|747838.2|745838.2|747832|745832|747841.7|745841.7|747818.7|745818.7|19
1642007000000|2022-01-12 17:03:20|747828.9|745828.9|747873.2|745873.2|747878.6|745878.6|747801.7|745801.7|20
1642007010000|2022-01-12 17:03:30|747872.5|745872.5|747942.5|745942.5|747947.2|745947.2|747866.7|745866.7|39
1642007020000|2022-01-12 17:03:40|747944.7|745944.7|747515.9|746515.9|748029.9|746530.1|747473.3|745929.4|39
1642007030000|2022-01-12 17:03:50|748034|746034|747469|746469|748034|746512.3|747469|745934.5|40
1642007040000|2022-01-12 17:04:00|747984.8|745984.8|747480.3|746480.3|747992.2|746495.6|747453.1|745945.6|38
1642007050000|2022-01-12 17:04:10|747964.9|745964.9|747974|745974|747986.2|745986.2|747942|745942|37
1642007060000|2022-01-12 17:04:20|747480.2|746480.2|747945.4|745945.4|747958.9|746480.7|747450.7|745902.7|35
1642007070000|2022-01-12 17:04:30|747948.7|745948.7|747944.1|745944.1|747973.8|745973.8|747931.7|745931.7|38
1642007080000|2022-01-12 17:04:40|747944.5|745944.5|747580.1|746580.1|748046.9|746584.1|747485|745915.4|37
1642007090000|2022-01-12 17:04:50|747584.1|746584.1|748104.9|746104.9|748134.6|746633.5|747583.6|746042.3|37
1642007100000|2022-01-12 17:05:00|748104.4|746104.4|747736.9|746736.9|748123.3|746744.7|747613.9|746094.2|36
1642007110000|2022-01-12 17:05:10|747741.4|746741.4|748301.4|746301.4|748303.6|746774.3|747731.7|746208.7|39
1642007120000|2022-01-12 17:05:20|748300.7|746300.7|748320.7|746320.7|748323.5|746812|747774.5|746283.1|40
1642007130000|2022-01-12 17:05:30|748306|746306|748211.5|746211.5|748332.3|746831.8|747817|746211.5|38
1642007140000|2022-01-12 17:05:40|748260.3|746260.3|748312.7|746312.7|748330.1|746843.6|747791.6|746242.3|39
1642007150000|2022-01-12 17:05:50|748346.4|746346.4|748219.4|746219.4|748346.4|746814.2|747788.2|746219.4|40
1642007160000|2022-01-12 17:06:00|748225.3|746225.3|748313.8|746313.8|748358|746358|748225.3|746225.3|39
1642007170000|2022-01-12 17:06:10|748320.5|746320.5|748318.1|746318.1|748404.9|746879|747853.2|746307.2|40
1642007180000|2022-01-12 17:06:20|748322.9|746322.9|748333.5|746333.5|748375.9|746375.9|748295.8|746295.8|36
1642007190000|2022-01-12 17:06:30|748364.8|746364.8|748352.1|746352.1|748383.9|746879.2|747850.4|746303.6|37
1642007200000|2022-01-12 17:06:40|748366|746366|747787|746787|748413.4|746899|747758.3|746251.4|33
1642007210000|2022-01-12 17:06:50|747783.8|746783.8|748274.4|746274.4|748289.4|746792.8|747783.8|746242.9|34
1642007220000|2022-01-12 17:07:00|748274|746274|748440.2|746440.2|748447.5|746882.8|747860.6|746252.6|39
1642007230000|2022-01-12 17:07:10|748437.2|746437.2|748384.1|746384.1|748504.6|747020.2|747915.9|746384.1|36
1642007240000|2022-01-12 17:07:20|748404.2|746404.2|748347.7|746347.7|748404.2|746892.5|747853.1|746347.7|33
1642007250000|2022-01-12 17:07:30|748372.8|746372.8|748413.4|746413.4|748413.4|746868.3|747855.9|746327.6|31
1642007260000|2022-01-12 17:07:40|748399.8|746399.8|748436|746436|748492.5|746974.5|747963.3|746391.1|36
1642007270000|2022-01-12 17:07:50|748446.8|746446.8|748456.7|746456.7|748581.1|746984.1|747975.4|746426.8|39
1642007280000|2022-01-12 17:08:00|748451.8|746451.8|748484.8|746484.8|748501.4|746501.4|748433.6|746433.6|40
1642007290000|2022-01-12 17:08:10|748426.3|746426.3|748430.3|746430.3|748466.8|746466.8|748417.1|746417.1|39
1642007300000|2022-01-12 17:08:20|748419.1|746419.1|748526.6|746526.6|748533.6|746533.6|748419.1|746419.1|32
1642007310000|2022-01-12 17:08:30|748539.1|746539.1|748534.4|746534.4|748571|747037.3|748037.3|746498.7|36
1642007320000|2022-01-12 17:08:40|748521.1|746521.1|748490.2|746490.2|748538|746538|748473.9|746473.9|36
1642007330000|2022-01-12 17:08:50|748482.6|746482.6|748486.9|746486.9|748497.1|746992.3|747972.5|746452.7|36
1642007340000|2022-01-12 17:09:00|748490.6|746490.6|748471.1|746471.1|748493|746493|748434.3|746434.3|29
1642007350000|2022-01-12 17:09:10|748471|746471|748452.8|746452.8|748509.5|746998.2|747971.9|746435.8|34
1642007360000|2022-01-12 17:09:20|747963|746963|748527.5|746527.5|748556|746971.6|747963|746424.6|30
1642007370000|2022-01-12 17:09:30|748490.8|746490.8|748461.3|746461.3|748490.8|746490.8|748408.7|746408.7|24
1642007380000|2022-01-12 17:09:40|748457.4|746457.4|748433|746433|748457.4|746457.4|748398.7|746398.7|27
1642007390000|2022-01-12 17:09:50|748437.5|746437.5|748428.7|746428.7|748480.7|746480.7|748419.8|746419.8|30
1642007400000|2022-01-12 17:10:00|748431.1|746431.1|748403.4|746403.4|748453.7|746453.7|748403.4|746403.4|29
1642007410000|2022-01-12 17:10:10|748414.3|746414.3|748432.2|746432.2|748499.5|746499.5|748389.5|746389.5|31
1642007420000|2022-01-12 17:10:20|748443.7|746443.7|748449.1|746449.1|748455|746455|748432.1|746432.1|18
1642007430000|2022-01-12 17:10:30|748436.8|746436.8|748421.2|746421.2|748447|746447|748421.2|746421.2|21
1642007440000|2022-01-12 17:10:40|748419|746419|748517.6|746517.6|748517.9|746517.9|748330|746330|28
1642007450000|2022-01-12 17:10:50|748515.2|746515.2|748557.2|746557.2|748557.2|746557.2|748492.1|746492.1|21
1642007460000|2022-01-12 17:11:00|748550.2|746550.2|748509.2|746509.2|748571.5|746571.5|748509.2|746509.2|24
1642007470000|2022-01-12 17:11:10|748520.9|746520.9|748488.6|746488.6|748537.5|746537.5|748462.5|746462.5|25
1642007480000|2022-01-12 17:11:20|748488.8|746488.8|748560.8|746560.8|748637.9|746637.9|748468.3|746468.3|30
1642007490000|2022-01-12 17:11:30|748570.6|746570.6|748588.5|746588.5|748621|746621|748537.2|746537.2|35
1642007500000|2022-01-12 17:11:40|748562.3|746562.3|748589.9|746589.9|748617.3|746617.3|748534.4|746534.4|28
1642007510000|2022-01-12 17:11:50|748540.5|746540.5|748565.2|746565.2|748614|746614|748515.1|746515.1|30
1642007520000|2022-01-12 17:12:00|748560|746560|748618.6|746618.6|748629.5|746629.5|748526.7|746526.7|28
1642007530000|2022-01-12 17:12:10|748590.8|746590.8|748671.7|746671.7|748693.2|746693.2|748590.8|746590.8|29
1642007540000|2022-01-12 17:12:20|748650.5|746650.5|748684.6|746684.6|748722.2|746722.2|748621.3|746621.3|28
1642007550000|2022-01-12 17:12:30|748688.4|746688.4|748628.5|746628.5|748688.7|746688.7|748603.7|746603.7|30
1642007560000|2022-01-12 17:12:40|748632.5|746632.5|748728.9|746728.9|748739.1|746739.1|748596.4|746596.4|36
1642007570000|2022-01-12 17:12:50|748734.9|746734.9|748745.7|746745.7|748748.2|746748.2|748699|746699|29
1642007580000|2022-01-12 17:13:00|748745.4|746745.4|748778.4|746778.4|748810.2|746810.2|748686.2|746686.2|32
1642007590000|2022-01-12 17:13:10|748773.8|746773.8|748693.4|746693.4|748774.9|746774.9|748660.7|746660.7|25
1642007600000|2022-01-12 17:13:20|748701.9|746701.9|748724.1|746724.1|748728.8|746728.8|748695.2|746695.2|25
1642007610000|2022-01-12 17:13:30|748726.1|746726.1|748711.3|746711.3|748735.4|746735.4|748678.8|746678.8|32
1642007620000|2022-01-12 17:13:40|748720.6|746720.6|748675.4|746675.4|748720.6|746720.6|748649.8|746649.8|32
1642007630000|2022-01-12 17:13:50|748664.9|746664.9|748661|746661|748709.3|746709.3|748548.8|746548.8|32
1642007640000|2022-01-12 17:14:00|748660.2|746660.2|748652|746652|748673.6|746673.6|748573.3|746573.3|35
1642007650000|2022-01-12 17:14:10|748658.5|746658.5|748644.7|746644.7|748658.5|746658.5|748587.7|746587.7|35
1642007660000|2022-01-12 17:14:20|748643.5|746643.5|748621.7|746621.7|748664.3|746664.3|748560.1|746560.1|36
1642007670000|2022-01-12 17:14:30|748617|746617|748602.3|746602.3|748660.4|746660.4|748570.1|746570.1|27
1642007680000|2022-01-12 17:14:40|748609.8|746609.8|748603|746603|748620.3|746620.3|748570.5|746570.5|30
1642007690000|2022-01-12 17:14:50|748614.6|746614.6|748614.1|746614.1|748636.4|746636.4|748561.3|746561.3|28
1642007700000|2022-01-12 17:15:00|748593.1|746593.1|748608.2|746608.2|748637.3|746637.3|748580.1|746580.1|25
1642007710000|2022-01-12 17:15:10|748639.2|746639.2|748636|746636|748657.6|746657.6|748570.9|746570.9|31
1642007720000|2022-01-12 17:15:20|748669.3|746669.3|748703.2|746703.2|748718.8|746718.8|748594.3|746594.3|32
1642007730000|2022-01-12 17:15:30|748693.9|746693.9|748689.9|746689.9|748697|746697|748656.5|746656.5|25
1642007740000|2022-01-12 17:15:40|748690|746690|748623|746623|748692.6|746692.6|748608.7|746608.7|27
1642007750000|2022-01-12 17:15:50|748648.1|746648.1|748650.8|746650.8|748669|746669|748587.6|746587.6|26
1642007760000|2022-01-12 17:16:00|748653.3|746653.3|748623.8|746623.8|748653.3|746653.3|748605.2|746605.2|23
1642007770000|2022-01-12 17:16:10|748619.9|746619.9|748638.9|746638.9|748641.2|746641.2|748552.2|746552.2|31
1642007780000|2022-01-12 17:16:20|748642.1|746642.1|748638|746638|748643.4|746643.4|748634.6|746634.6|27
1642007790000|2022-01-12 17:16:30|748637.1|746637.1|748647.3|746647.3|748655.5|746655.5|748612.3|746612.3|26
1642007800000|2022-01-12 17:16:40|748643.4|746643.4|748593.4|746593.4|748649.1|746649.1|748592.9|746592.9|20
1642007810000|2022-01-12 17:16:50|748609.5|746609.5|748609.3|746609.3|748631.4|746631.4|748593.3|746593.3|18
1642007820000|2022-01-12 17:17:00|748608.9|746608.9|748660.3|746660.3|748660.3|746660.3|748587.4|746587.4|32
1642007830000|2022-01-12 17:17:10|748600.9|746600.9|748620.2|746620.2|748649|746649|748600.9|746600.9|19
1642007840000|2022-01-12 17:17:20|748627|746627|748664.5|746664.5|748670.6|747185.4|748185.4|746620.2|25
1642007850000|2022-01-12 17:17:30|748661.9|746661.9|748639.3|746639.3|748666.9|746666.9|748627|746627|25
1642007860000|2022-01-12 17:17:40|748636.1|746636.1|748648.9|746648.9|748662|747157.8|748154.8|746606.8|19
1642007870000|2022-01-12 17:17:50|748617.9|746617.9|748643.3|746643.3|748653.3|747161.8|748161.8|746617.9|23
1642007880000|2022-01-12 17:18:00|748643.7|746643.7|748619.4|746619.4|748646.9|746646.9|748619.4|746619.4|25
1642007890000|2022-01-12 17:18:10|748619.5|746619.5|748648.8|746648.8|748654.1|746654.1|748610.1|746610.1|24
1642007900000|2022-01-12 17:18:20|748645.5|746645.5|748613.6|746613.6|748680.5|746680.5|748601.2|746601.2|24
1642007910000|2022-01-12 17:18:30|748628.3|746628.3|748635.8|746635.8|748639.5|746639.5|748619.2|746619.2|21
1642007920000|2022-01-12 17:18:40|748632.5|746632.5|748633.5|746633.5|748644.5|746644.5|748605.7|746605.7|25
1642007930000|2022-01-12 17:18:50|748633.7|746633.7|748545.3|746545.3|748644.2|746644.2|748520.6|746520.6|33
1642007940000|2022-01-12 17:19:00|748544.3|746544.3|748520.3|746520.3|748550.5|746550.5|748477.3|746477.3|22
1642007950000|2022-01-12 17:19:10|748522.1|746522.1|747979|746979|748522.1|747030|747962|746508.3|20
1642007960000|2022-01-12 17:19:20|747935|746935|748423|746423|748443.7|746935|747935|746391.2|37
1642007970000|2022-01-12 17:19:30|748430.8|746430.8|747869.5|746869.5|748432.7|746884|747869.5|746340.2|23
1642007980000|2022-01-12 17:19:40|747859.2|746859.2|748433.4|746433.4|748459.3|746959|747838|746178.2|29
1642007990000|2022-01-12 17:19:50|748440.9|746440.9|748635.9|746635.9|748643.5|746643.5|748402.4|746402.4|31
1642008000000|2022-01-12 17:20:00|748651.2|746651.2|748590.5|746590.5|748651.2|746651.2|748585.8|746585.8|33
1642008010000|2022-01-12 17:20:10|748589.1|746589.1|748655.3|746655.3|748658.7|746658.7|748589.1|746589.1|34
1642008020000|2022-01-12 17:20:20|748653.4|746653.4|748603.9|746603.9|748653.4|746653.4|748600.1|746600.1|15
1642008030000|2022-01-12 17:20:30|748609.2|746609.2|748611.6|746611.6|748659.6|746659.6|748555.5|746555.5|24
1642008040000|2022-01-12 17:20:40|748630.2|746630.2|748663|746663|748668.4|746668.4|748599|746599|33
1642008050000|2022-01-12 17:20:50|748662|746662|748622.7|746622.7|748662|746662|748588.5|746588.5|24
1642008060000|2022-01-12 17:21:00|748619.3|746619.3|748658.7|746658.7|748723.6|746723.6|748588.4|746588.4|29
1642008070000|2022-01-12 17:21:10|748661.6|746661.6|748690.6|746690.6|748690.6|746690.6|748646.1|746646.1|35
1642008080000|2022-01-12 17:21:20|748681.3|746681.3|748668.3|746668.3|748738.5|746738.5|748633.7|746633.7|29
1642008090000|2022-01-12 17:21:30|748669.1|746669.1|748692.5|746692.5|748718.8|747172.5|748137|746637.1|31
1642008100000|2022-01-12 17:21:40|748680.3|746680.3|748653.3|746653.3|748694.8|746694.8|748640.1|746640.1|33
1642008110000|2022-01-12 17:21:50|748667.3|746667.3|748647.3|746647.3|748667.3|747167.4|748159.5|746628.8|21
1642008120000|2022-01-12 17:22:00|748646.9|746646.9|748625.3|746625.3|748657.7|746657.7|748618.5|746618.5|32
1642008130000|2022-01-12 17:22:10|748628.4|746628.4|748645.8|746645.8|748680|746680|748616.3|746616.3|25
1642008140000|2022-01-12 17:22:20|748645.9|746645.9|748638.6|746638.6|748669.5|746669.5|748603.6|746603.6|26
1642008150000|2022-01-12 17:22:30|748641.3|746641.3|748642.5|746642.5|748672.1|747152.2|748135.9|746621.1|27
1642008160000|2022-01-12 17:22:40|748626.1|746626.1|748644.6|746644.6|748661.6|747159.6|748158.5|746625.7|21
1642008170000|2022-01-12 17:22:50|748638|746638|748643.4|746643.4|748653.2|746653.2|748629|746629|19
1642008180000|2022-01-12 17:23:00|748640|746640|748646.9|746646.9|748657.1|746657.1|748639|746639|18
1642008190000|2022-01-12 17:23:10|748649.6|746649.6|748677.5|746677.5|748687|746687|748639.6|746639.6|22
1642008200000|2022-01-12 17:23:20|748677.4|746677.4|748728.1|746728.1|748744.4|746744.4|748672.5|746672.5|29
1642008210000|2022-01-12 17:23:30|748738.7|746738.7|748714|746714|748745.1|746745.1|748689.7|746689.7|29
1642008220000|2022-01-12 17:23:40|748690|746690|748717.4|746717.4|748729|746729|748673.8|746673.8|21
1642008230000|2022-01-12 17:23:50|748719|746719|748672.3|746672.3|748719.7|746719.7|748671.7|746671.7|27
1642008240000|2022-01-12 17:24:00|748677.3|746677.3|748672.5|746672.5|748677.3|746677.3|748654.1|746654.1|13
1642008250000|2022-01-12 17:24:10|748672.7|746672.7|748674.7|746674.7|748698.3|746698.3|748667.9|746667.9|19
1642008260000|2022-01-12 17:24:20|748673.2|746673.2|748685.2|746685.2|748695.4|746695.4|748627|746627|22
1642008270000|2022-01-12 17:24:30|748712.5|746712.5|748673.6|746673.6|748712.5|746712.5|748649.9|746649.9|9
1642008280000|2022-01-12 17:24:40|748672.3|746672.3|748669.3|746669.3|748682.6|746682.6|748657.2|746657.2|17
1642008290000|2022-01-12 17:24:50|748656.2|746656.2|748708.2|746708.2|748708.2|746708.2|748651|746651|23
1642008300000|2022-01-12 17:25:00|748665.2|746665.2|748684.3|746684.3|748688.2|746688.2|748665.2|746665.2|22
1642008310000|2022-01-12 17:25:10|748684.1|746684.1|748711.2|746711.2|748727.4|746727.4|748661.6|746661.6|20
1642008320000|2022-01-12 17:25:20|748682.4|746682.4|748765.3|746765.3|748767.8|746767.8|748682.4|746682.4|30
1642008330000|2022-01-12 17:25:30|748770.1|746770.1|748777.4|746777.4|748789.2|746789.2|748743.6|746743.6|28
1642008340000|2022-01-12 17:25:40|748774.1|746774.1|748831.4|746831.4|748831.4|746831.4|748735.5|746735.5|29
1642008350000|2022-01-12 17:25:50|748818.9|746818.9|748329.2|747329.2|748821|747337|748329.2|746798.3|25
1642008360000|2022-01-12 17:26:00|748802.6|746802.6|748803.9|746803.9|748835.4|746835.4|748792.2|746792.2|27
1642008370000|2022-01-12 17:26:10|748803.3|746803.3|748822.8|746822.8|748841.3|746841.3|748803.3|746803.3|27
1642008380000|2022-01-12 17:26:20|748810.4|746810.4|748795.5|746795.5|748854.3|746854.3|748764.8|746764.8|25
1642008390000|2022-01-12 17:26:30|748798.1|746798.1|748786.7|746786.7|748799.8|746799.8|748749|746749|25
1642008400000|2022-01-12 17:26:40|748778.3|746778.3|748790.7|746790.7|748832|746832|748774.2|746774.2|26
1642008410000|2022-01-12 17:26:50|748796.5|746796.5|748782.9|746782.9|748809.5|746809.5|748762.1|746762.1|32
1642008420000|2022-01-12 17:27:00|748785|746785|748828.8|746828.8|748866.6|746866.6|748785|746785|37
1642008430000|2022-01-12 17:27:10|748826.5|746826.5|748844.2|746844.2|748850.1|746850.1|748820.1|746820.1|32
1642008440000|2022-01-12 17:27:20|748839.3|746839.3|748850.9|746850.9|748853|746853|748836.5|746836.5|24
1642008450000|2022-01-12 17:27:30|748872.7|746872.7|749076.7|747076.7|749096.2|747096.2|748851|746851|38
1642008460000|2022-01-12 17:27:40|749074.7|747074.7|749131.9|747131.9|749134.4|747134.4|749074.7|747074.7|36
1642008470000|2022-01-12 17:27:50|749131.4|747131.4|749150.5|747150.5|749150.5|747150.5|749094.7|747094.7|33
1642008480000|2022-01-12 17:28:00|749163.8|747163.8|749250.1|747250.1|749254.1|747254.1|749163.8|747163.8|32
1642008490000|2022-01-12 17:28:10|749249.4|747249.4|749274.9|747274.9|749290.1|747290.1|749242.4|747242.4|25
1642008500000|2022-01-12 17:28:20|749270.7|747270.7|749271.3|747271.3|749280.4|747280.4|749254.5|747254.5|31
1642008510000|2022-01-12 17:28:30|749271.9|747271.9|749275.9|747275.9|749277.9|747277.9|749268|747268|18
1642008520000|2022-01-12 17:28:40|749273.3|747273.3|749273.1|747273.1|749278.3|747278.3|749238.1|747238.1|18
1642008530000|2022-01-12 17:28:50|749275.1|747275.1|749277|747277|749301|747301|749252.7|747252.7|25
1642008540000|2022-01-12 17:29:00|749281|747281|749276|747276|749281|747281|749270.4|747270.4|20
1642008550000|2022-01-12 17:29:10|749277.6|747277.6|749158.8|747158.8|749277.6|747654.4|748644.1|747133.8|27
1642008560000|2022-01-12 17:29:20|749156.8|747156.8|749157.8|747157.8|749163.3|747163.3|749079.5|747079.5|19
1642008570000|2022-01-12 17:29:30|749157.2|747157.2|749171|747171|749189.9|747189.9|749073|747073|30
1642008580000|2022-01-12 17:29:40|749172|747172|749169.3|747169.3|749173.2|747173.2|749160.6|747160.6|23
1642008590000|2022-01-12 17:29:50|749168.2|747168.2|749180.3|747180.3|749187.8|747187.8|749138.3|747138.3|28
1642008600000|2022-01-12 17:30:00|749178.4|747178.4|749188|747188|749190.4|747190.4|749149.5|747149.5|32
1642008610000|2022-01-12 17:30:10|749171.9|747171.9|749195.5|747195.5|749196.4|747196.4|749171.4|747171.4|33
1642008620000|2022-01-12 17:30:20|749181.7|747181.7|749166.4|747166.4|749186.2|747186.2|749146.3|747146.3|36
1642008630000|2022-01-12 17:30:30|749165.8|747165.8|749153.8|747153.8|749178.7|747178.7|749151|747151|34
1642008640000|2022-01-12 17:30:40|749158.6|747158.6|749178.7|747178.7|749199.8|747199.8|749149|747149|29
1642008650000|2022-01-12 17:30:50|749186.7|747186.7|749135|747135|749191.8|747191.8|749133.4|747133.4|31
1642008660000|2022-01-12 17:31:00|748648.6|747648.6|749154.9|747154.9|749159.5|747648.6|748643.9|747134.5|32
1642008670000|2022-01-12 17:31:10|749156.8|747156.8|749143|747143|749156.8|747156.8|749126.4|747126.4|28
1642008680000|2022-01-12 17:31:20|749140.8|747140.8|749127.3|747127.3|749155.2|747658.7|748658.7|747127.3|19
1642008690000|2022-01-12 17:31:30|749131.3|747131.3|749147.3|747147.3|749150.7|747653.3|748647.1|747131.1|18
1642008700000|2022-01-12 17:31:40|749154.4|747154.4|749145.3|747145.3|749154.4|747154.4|749142.1|747142.1|18
1642008710000|2022-01-12 17:31:50|749144.9|747144.9|749131.1|747131.1|749146|747146|749124.7|747124.7|13
1642008720000|2022-01-12 17:32:00|749130|747130|749135.7|747135.7|749138.6|747138.6|749130|747130|13
1642008730000|2022-01-12 17:32:10|749137.4|747137.4|749142.7|747142.7|749142.7|747645|748612.5|747137.4|12
1642008740000|2022-01-12 17:32:20|748644.1|747644.1|748640.9|747640.9|748644.1|747644.1|748639.9|747639.9|17
1642008750000|2022-01-12 17:32:30|748639.3|747639.3|749131.1|747131.1|749131.1|747640.6|748638.6|747115.5|13
1642008760000|2022-01-12 17:32:40|749132.5|747132.5|749173.7|747173.7|749173.7|747173.7|749127.3|747127.3|18
1642008770000|2022-01-12 17:32:50|749167.4|747167.4|749171.3|747171.3|749178.4|747178.4|749164|747164|24
1642008780000|2022-01-12 17:33:00|749173|747173|749165.6|747165.6|749173|747173|749142.1|747142.1|23
1642008790000|2022-01-12 17:33:10|749167.1|747167.1|749170.7|747170.7|749172.2|747172.2|749152.6|747152.6|23
1642008800000|2022-01-12 17:33:20|749166.4|747166.4|749165.6|747165.6|749177.3|747177.3|749146.3|747146.3|21
1642008810000|2022-01-12 17:33:30|749162.7|747162.7|749161.8|747161.8|749168.1|747168.1|749161|747161|24
1642008820000|2022-01-12 17:33:40|749159.6|747159.6|748654.7|747654.7|749159.6|747657.5|748648.9|747128.3|16
1642008830000|2022-01-12 17:33:50|748655.4|747655.4|749160.7|747160.7|749160.7|747662|748655.4|747101.6|15
1642008840000|2022-01-12 17:34:00|749161.4|747161.4|749167.1|747167.1|749179.2|747179.2|749138|747138|31
1642008850000|2022-01-12 17:34:10|749166.4|747166.4|749141.9|747141.9|749171|747171|749125.9|747125.9|22
1642008860000|2022-01-12 17:34:20|749142|747142|748647|747647|749149.3|747648.3|748646.5|747113.4|25
1642008870000|2022-01-12 17:34:30|749147.9|747147.9|749142.4|747142.4|749164.5|747651.7|748651.7|747130.3|25
1642008880000|2022-01-12 17:34:40|749135.9|747135.9|749154.2|747154.2|749155.8|747155.8|749127.6|747127.6|15
1642008890000|2022-01-12 17:34:50|749153.4|747153.4|749125.4|747125.4|749154.6|747154.6|749097.3|747097.3|11
1642008900000|2022-01-12 17:35:00|749129.9|747129.9|748630.1|747630.1|749148.9|747638.5|748630.1|747078.3|21
1642008910000|2022-01-12 17:35:10|748623.9|747623.9|748644.8|747644.8|748645.8|747645.8|748623.9|747623.9|27
1642008920000|2022-01-12 17:35:20|748645.2|747645.2|748631.5|747631.5|748645.2|747645.2|748623.4|747623.4|16
1642008930000|2022-01-12 17:35:30|748643.8|747643.8|748641.2|747641.2|748646|747646|748639.4|747639.4|20
1642008940000|2022-01-12 17:35:40|748641.9|747641.9|749137.5|747137.5|749147.5|747645|748641.7|747119.5|24
1642008950000|2022-01-12 17:35:50|749137|747137|749142.7|747142.7|749143.7|747143.7|749132.3|747132.3|22
1642008960000|2022-01-12 17:36:00|749142.6|747142.6|748639.8|747639.8|749147.5|747644.8|748635.6|747128.2|23
1642008970000|2022-01-12 17:36:10|748642.1|747642.1|749176.7|747176.7|749182.8|747642.1|748639.9|747128.6|28
1642008980000|2022-01-12 17:36:20|749170.7|747170.7|749148.6|747148.6|749170.7|747170.7|749143.4|747143.4|28
1642008990000|2022-01-12 17:36:30|749149|747149|749141.6|747141.6|749153.9|747652.4|748635.7|747121.5|29
1642009000000|2022-01-12 17:36:40|749151.8|747151.8|749147|747147|749151.8|747151.8|749147|747147|19
1642009010000|2022-01-12 17:36:50|749147.3|747147.3|749141.1|747141.1|749148.5|747148.5|749117.7|747117.7|21
1642009020000|2022-01-12 17:37:00|749149.8|747149.8|749148|747148|749159.8|747159.8|749142.7|747142.7|31
1642009030000|2022-01-12 17:37:10|749134.7|747134.7|748638.3|747638.3|749142.5|747642.9|748623.1|747134.7|25
1642009040000|2022-01-12 17:37:20|748639.7|747639.7|749117.4|747117.4|749134.8|747640.6|748618.2|747104.2|18
1642009050000|2022-01-12 17:37:30|749117.2|747117.2|749137.2|747137.2|749139.7|747139.7|749117.2|747117.2|23
1642009060000|2022-01-12 17:37:40|749157.1|747157.1|749142|747142|749157.1|747157.1|749134.1|747134.1|20
1642009070000|2022-01-12 17:37:50|749141.9|747141.9|749142.8|747142.8|749145.6|747145.6|749124.8|747124.8|29
1642009080000|2022-01-12 17:38:00|749138.7|747138.7|749121.4|747121.4|749139.5|747139.5|749117.8|747117.8|24
1642009090000|2022-01-12 17:38:10|749121.8|747121.8|749109.5|747109.5|749124.9|747124.9|748968.7|746968.7|27
1642009100000|2022-01-12 17:38:20|749114|747114|749094.7|747094.7|749114|747114|749072.7|747072.7|36
1642009110000|2022-01-12 17:38:30|749091|747091|749083.7|747083.7|749105.5|747105.5|749078.3|747078.3|27
1642009120000|2022-01-12 17:38:40|749087.3|747087.3|749044.3|747044.3|749089.2|747089.2|749020|747020|25
1642009130000|2022-01-12 17:38:50|749041.1|747041.1|748911.8|746911.8|749041.7|747041.7|748911.8|746911.8|30
1642009140000|2022-01-12 17:39:00|748921.4|746921.4|748928.2|746928.2|748945.3|746945.3|748920.4|746920.4|25
1642009150000|2022-01-12 17:39:10|748925|746925|748884.3|746884.3|748933.8|746933.8|748825.8|746825.8|32
1642009160000|2022-01-12 17:39:20|748883.5|746883.5|748884.9|746884.9|748889.4|746889.4|748855.8|746855.8|24
1642009170000|2022-01-12 17:39:30|748883.6|746883.6|748961|746961|749015.3|747015.3|748877.9|746877.9|26
1642009180000|2022-01-12 17:39:40|748971.9|746971.9|749004.1|747004.1|749012.4|747012.4|748954.1|746954.1|31
1642009190000|2022-01-12 17:39:50|749004.2|747004.2|748962|746962|749008.1|747008.1|748962|746962|26
1642009200000|2022-01-12 17:40:00|748966.5|746966.5|749089.9|747089.9|749089.9|747089.9|748966.5|746966.5|31
1642009210000|2022-01-12 17:40:10|749091.1|747091.1|749059.9|747059.9|749091.1|747091.1|749052.9|747052.9|30
1642009220000|2022-01-12 17:40:20|749064.9|747064.9|749077|747077|749077.3|747077.3|749047|747047|27
1642009230000|2022-01-12 17:40:30|749079|747079|749094.5|747094.5|749114.1|747590|748590|747078.9|26
1642009240000|2022-01-12 17:40:40|749090.6|747090.6|749088.8|747088.8|749093.2|747583|748583|747056.1|30
1642009250000|2022-01-12 17:40:50|749088.5|747088.5|749092.8|747092.8|749093.6|747093.6|749060.1|747060.1|26
1642009260000|2022-01-12 17:41:00|749093.2|747093.2|749076.4|747076.4|749093.2|747093.2|749073.2|747073.2|31
1642009270000|2022-01-12 17:41:10|749079.9|747079.9|749070.6|747070.6|749088|747088|749058.5|747058.5|22
1642009280000|2022-01-12 17:41:20|749068.9|747068.9|749050.8|747050.8|749076.9|747076.9|749037|747037|23
1642009290000|2022-01-12 17:41:30|749060.2|747060.2|749063.9|747063.9|749065.5|747065.5|749057.9|747057.9|19
1642009300000|2022-01-12 17:41:40|749064.1|747064.1|749049|747049|749066.1|747066.1|749016.1|747016.1|20
1642009310000|2022-01-12 17:41:50|749050|747050|749061.4|747061.4|749062.7|747062.7|749047.4|747047.4|20
1642009320000|2022-01-12 17:42:00|749061|747061|749006.9|747006.9|749064.1|747064.1|748994.6|746994.6|25
1642009330000|2022-01-12 17:42:10|749006|747006|748883.3|746883.3|749007.8|747007.8|748871.4|746871.4|29
1642009340000|2022-01-12 17:42:20|748886.4|746886.4|748875.8|746875.8|748910.5|747404.5|748404.5|746868.4|25
1642009350000|2022-01-12 17:42:30|748863.2|746863.2|748975.2|746975.2|748977.4|746977.4|748863.2|746863.2|27
1642009360000|2022-01-12 17:42:40|748974.8|746974.8|748948.8|746948.8|748974.8|746974.8|748913.8|746913.8|30
1642009370000|2022-01-12 17:42:50|748937.1|746937.1|748868.9|746868.9|748949.3|746949.3|748840.7|746840.7|30
1642009380000|2022-01-12 17:43:00|748873.8|746873.8|748851.7|746851.7|748914.7|747371.7|748371|746848.2|35
1642009390000|2022-01-12 17:43:10|748859.1|746859.1|748835.6|746835.6|748883.3|746883.3|748819.3|746819.3|34
1642009400000|2022-01-12 17:43:20|748811.1|746811.1|748654.8|746654.8|748811.1|746811.1|748604.3|746604.3|37
1642009410000|2022-01-12 17:43:30|748653.4|746653.4|748759.3|746759.3|748759.3|746759.3|748653|746653|35
1642009420000|2022-01-12 17:43:40|748765.5|746765.5|748854.8|746854.8|748889.8|746889.8|748746.5|746746.5|40
1642009430000|2022-01-12 17:43:50|748870.6|746870.6|748856.8|746856.8|748871.9|746871.9|748845.4|746845.4|35
1642009440000|2022-01-12 17:44:00|748856|746856|748624|746624|748862.2|746862.2|748606.1|746606.1|31
1642009450000|2022-01-12 17:44:10|748618.8|746618.8|748561.4|746561.4|748618.8|746618.8|748557.8|746557.8|36
1642009460000|2022-01-12 17:44:20|748578|746578|748631.8|746631.8|748665|746665|748571.6|746571.6|36
1642009470000|2022-01-12 17:44:30|748651.1|746651.1|748614.5|746614.5|748651.2|746651.2|748602.8|746602.8|34
1642009480000|2022-01-12 17:44:40|748608.7|746608.7|748633.1|746633.1|748643.9|746643.9|748602.4|746602.4|31
1642009490000|2022-01-12 17:44:50|748642.9|746642.9|748653.7|746653.7|748653.7|746653.7|748633.4|746633.4|28
1642009500000|2022-01-12 17:45:00|748646.7|746646.7|748599.6|746599.6|748647.4|746647.4|748599.6|746599.6|38
1642009510000|2022-01-12 17:45:10|748599.9|746599.9|748657.8|746657.8|748657.8|746657.8|748599.9|746599.9|33
1642009520000|2022-01-12 17:45:20|748655|746655|748627.4|746627.4|748666.8|746666.8|748619.3|746619.3|32
1642009530000|2022-01-12 17:45:30|748635.6|746635.6|748646.5|746646.5|748646.5|746646.5|748603.1|746603.1|27
1642009540000|2022-01-12 17:45:40|748632.6|746632.6|748625.9|746625.9|748632.6|746632.6|748609.2|746609.2|18
1642009550000|2022-01-12 17:45:50|748606.5|746606.5|748656.4|746656.4|748659.2|746659.2|748602.6|746602.6|22
1642009560000|2022-01-12 17:46:00|748624.2|746624.2|748633.2|746633.2|748676.8|746676.8|748597.2|746597.2|29
1642009570000|2022-01-12 17:46:10|748644.6|746644.6|748661.8|746661.8|748678.8|746678.8|748621.8|746621.8|28
1642009580000|2022-01-12 17:46:20|748651|746651|748759.3|746759.3|748772.9|746772.9|748651|746651|26
1642009590000|2022-01-12 17:46:30|748758.6|746758.6|748762.5|746762.5|748780.8|746780.8|748746.5|746746.5|27
1642009600000|2022-01-12 17:46:40|748746.2|746746.2|748736.6|746736.6|748763|746763|748736.6|746736.6|24
1642009610000|2022-01-12 17:46:50|748739.3|746739.3|748695|746695|748739.3|747198.7|748198.7|746688.2|34
1642009620000|2022-01-12 17:47:00|748691.7|746691.7|748191.2|747191.2|748712.4|747191.2|748191.2|746677.4|24
1642009630000|2022-01-12 17:47:10|748184.8|747184.8|748662.1|746662.1|748695|747192.4|748169.2|746659.6|32
1642009640000|2022-01-12 17:47:20|748663|746663|748642.7|746642.7|748663|747158.6|748151.2|746634.8|30
1642009650000|2022-01-12 17:47:30|748646.9|746646.9|748631.4|746631.4|748655.6|746655.6|748619.7|746619.7|27
1642009660000|2022-01-12 17:47:40|748631.6|746631.6|748571|746571|748632.5|746632.5|748571|746571|31
1642009670000|2022-01-12 17:47:50|748581.3|746581.3|748471.3|746471.3|748583.2|746583.2|748455.3|746455.3|33
1642009680000|2022-01-12 17:48:00|748470.8|746470.8|748447.1|746447.1|748483.5|746483.5|748445.5|746445.5|31
1642009690000|2022-01-12 17:48:10|748447.7|746447.7|748411.7|746411.7|748461.3|746461.3|748405|746405|34
1642009700000|2022-01-12 17:48:20|748405|746405|748471.3|746471.3|748500.9|746931.4|747931.4|746405|35
1642009710000|2022-01-12 17:48:30|748471.5|746471.5|748454.3|746454.3|748471.5|746966.6|747966.4|746451.6|32
1642009720000|2022-01-12 17:48:40|748454.9|746454.9|748395.2|746395.2|748457.7|746457.7|748383|746383|26
1642009730000|2022-01-12 17:48:50|748372|746372|748294.2|746294.2|748372|746814.9|747802.7|746285.6|33
1642009740000|2022-01-12 17:49:00|748296|746296|747824|746824|748322.4|746828.8|747787|746284.9|32
1642009750000|2022-01-12 17:49:10|747817.8|746817.8|747788.1|746788.1|748396.8|746866.3|747779.7|746296.4|37
1642009760000|2022-01-12 17:49:20|747782|746782|748149.7|746149.7|748302.1|746813.5|747776.5|746135.6|33
1642009770000|2022-01-12 17:49:30|748146.2|746146.2|748248.4|746248.4|748248.4|746248.4|748146.2|746146.2|30
1642009780000|2022-01-12 17:49:40|748244.2|746244.2|748314.3|746314.3|748326.8|746326.8|748236.2|746236.2|33
1642009790000|2022-01-12 17:49:50|748318.8|746318.8|748302.2|746302.2|748323.2|746323.2|748289|746289|31
1642009800000|2022-01-12 17:50:00|748308.3|746308.3|748269.6|746269.6|748308.5|746308.5|748263.4|746263.4|33
1642009810000|2022-01-12 17:50:10|748267.7|746267.7|748231.2|746231.2|748267.7|746267.7|748224.3|746224.3|27
1642009820000|2022-01-12 17:50:20|748231.5|746231.5|748199.8|746199.8|748231.5|746231.5|748193.8|746193.8|27
1642009830000|2022-01-12 17:50:30|748200.3|746200.3|748182.4|746182.4|748205.4|746205.4|748182.4|746182.4|34
1642009840000|2022-01-12 17:50:40|748190.6|746190.6|748200.4|746200.4|748201.4|746201.4|748186.5|746186.5|25
1642009850000|2022-01-12 17:50:50|748200.7|746200.7|748204|746204|748206.9|746206.9|748195.5|746195.5|29
1642009860000|2022-01-12 17:51:00|748204.5|746204.5|748198|746198|748204.5|746204.5|748181.3|746181.3|25
1642009870000|2022-01-12 17:51:10|748195.2|746195.2|748196.8|746196.8|748197.9|746197.9|748190.1|746190.1|28
1642009880000|2022-01-12 17:51:20|748192|746192|748354.3|746354.3|748359.9|746359.9|748189.6|746189.6|24
1642009890000|2022-01-12 17:51:30|748355.3|746355.3|748358.7|746358.7|748366|746366|748354.8|746354.8|24
1642009900000|2022-01-12 17:51:40|748358|746358|748362|746362|748382.9|746382.9|748358|746358|24
1642009910000|2022-01-12 17:51:50|748366.1|746366.1|748327.5|746327.5|748368.7|746368.7|748324|746324|31
1642009920000|2022-01-12 17:52:00|748327.8|746327.8|748320.9|746320.9|748340.6|746340.6|748320|746320|27
1642009930000|2022-01-12 17:52:10|748321.2|746321.2|748320.4|746320.4|748322.2|746322.2|748318.2|746318.2|21
1642009940000|2022-01-12 17:52:20|748319.6|746319.6|748323.7|746323.7|748324.3|746324.3|748312.6|746312.6|20
1642009950000|2022-01-12 17:52:30|748317.1|746317.1|748314.8|746314.8|748322.4|746322.4|748301.1|746301.1|26
1642009960000|2022-01-12 17:52:40|748306.2|746306.2|748315.7|746315.7|748325.8|746325.8|748306.2|746306.2|23
1642009970000|2022-01-12 17:52:50|748315.9|746315.9|748315.2|746315.2|748326.5|746326.5|748308.8|746308.8|19
1642009980000|2022-01-12 17:53:00|747814|746814|748180|746180|748286.1|746814|747768.5|746180|18
1642009990000|2022-01-12 17:53:10|748182.4|746182.4|748159|746159|748203.8|746203.8|748155.8|746155.8|30
1642010000000|2022-01-12 17:53:20|748159.5|746159.5|748175.3|746175.3|748198|746198|748159.5|746159.5|32
1642010010000|2022-01-12 17:53:30|748178.4|746178.4|748207.2|746207.2|748220.5|746220.5|748167|746167|26
1642010020000|2022-01-12 17:53:40|748202.6|746202.6|748216.4|746216.4|748216.4|746216.4|748193.8|746193.8|22
1642010030000|2022-01-12 17:53:50|748216.7|746216.7|748302.6|746302.6|748302.6|746302.6|748216.7|746216.7|27
1642010040000|2022-01-12 17:54:00|748299.3|746299.3|748236.3|746236.3|748306.8|746306.8|748227.8|746227.8|30
1642010050000|2022-01-12 17:54:10|748236.8|746236.8|748281.2|746281.2|748281.2|746281.2|748232.9|746232.9|26
1642010060000|2022-01-12 17:54:20|748261.8|746261.8|748285.5|746285.5|748290.3|746290.3|748245.4|746245.4|21
1642010070000|2022-01-12 17:54:30|748287.3|746287.3|748397.6|746397.6|748405|746405|748287.3|746287.3|28
1642010080000|2022-01-12 17:54:40|748399.4|746399.4|748454.6|746454.6|748460.6|746460.6|748390.8|746390.8|29
1642010090000|2022-01-12 17:54:50|748463|746463|748458.7|746458.7|748467.6|746467.6|748450.2|746450.2|22
1642010100000|2022-01-12 17:55:00|748455.7|746455.7|748486.1|746486.1|748488.9|746488.9|748448.6|746448.6|29
1642010110000|2022-01-12 17:55:10|748486.7|746486.7|748438.4|746438.4|748496.7|746496.7|748436.8|746436.8|29
1642010120000|2022-01-12 17:55:20|748431.3|746431.3|748441.4|746441.4|748457.9|746457.9|748431.2|746431.2|26
1642010130000|2022-01-12 17:55:30|748442.9|746442.9|748440.5|746440.5|748443.2|746443.2|748366.6|746366.6|35
1642010140000|2022-01-12 17:55:40|748436.8|746436.8|748431.3|746431.3|748438.8|746438.8|748416.5|746416.5|26
1642010150000|2022-01-12 17:55:50|748440.1|746440.1|748417.3|746417.3|748456.4|746456.4|748416.8|746416.8|24
1642010160000|2022-01-12 17:56:00|748419.2|746419.2|748426.7|746426.7|748426.7|746426.7|748417|746417|23
1642010170000|2022-01-12 17:56:10|748427.2|746427.2|748459.2|746459.2|748459.2|746459.2|748423.9|746423.9|19
1642010180000|2022-01-12 17:56:20|748449.9|746449.9|748494.5|746494.5|748499|746499|748449.4|746449.4|26
1642010190000|2022-01-12 17:56:30|748490.7|746490.7|748581.5|746581.5|748581.5|746581.5|748490.7|746490.7|21
1642010200000|2022-01-12 17:56:40|748570.3|746570.3|748491.9|746491.9|748570.3|746570.3|748458.1|746458.1|36
1642010210000|2022-01-12 17:56:50|748499|746499|748442.3|746442.3|748510.3|746510.3|748405.8|746405.8|31
1642010220000|2022-01-12 17:57:00|748437.3|746437.3|748381.1|746381.1|748437.5|746437.5|748366.5|746366.5|28
1642010230000|2022-01-12 17:57:10|748376|746376|748409.1|746409.1|748409.9|746870.5|747870.5|746357.9|24
1642010240000|2022-01-12 17:57:20|748414.3|746414.3|748394.1|746394.1|748414.3|746414.3|748363.4|746363.4|17
1642010250000|2022-01-12 17:57:30|748355|746355|748308|746308|748404.8|746404.8|748286.1|746286.1|23
1642010260000|2022-01-12 17:57:40|748304.4|746304.4|748277.7|746277.7|748313.6|746313.6|748263.3|746263.3|31
1642010270000|2022-01-12 17:57:50|748289.1|746289.1|748217.1|746217.1|748301.3|746804|747804|746196.8|25
1642010280000|2022-01-12 17:58:00|748220.4|746220.4|748174|746174|748221.6|746221.6|748150.3|746150.3|21
1642010290000|2022-01-12 17:58:10|748180|746180|748140|746140|748181.5|746181.5|748111.1|746111.1|21
1642010300000|2022-01-12 17:58:20|748140.3|746140.3|748110.3|746110.3|748153.4|746153.4|748108|746108|23
1642010310000|2022-01-12 17:58:30|748107.1|746107.1|748144.4|746144.4|748147.2|746627.1|747626|746107.1|33
1642010320000|2022-01-12 17:58:40|748132.7|746132.7|748144.1|746144.1|748153.4|746153.4|748124.5|746124.5|22
1642010330000|2022-01-12 17:58:50|748151.6|746151.6|748179.7|746179.7|748189.9|746189.9|748149.2|746149.2|28
1642057260000|2022-01-13 07:01:00|746269.2|744269.2|746212.1|744212.1|746327.2|744775|745775|744212.1|40
1642057270000|2022-01-13 07:01:10|746212.9|744212.9|746236.9|744236.9|746261.9|744261.9|746190.7|744190.7|36
1642057280000|2022-01-13 07:01:20|746239.5|744239.5|746250.4|744250.4|746256.7|744719.5|745719.5|744193.3|27
1642057290000|2022-01-13 07:01:30|746270.2|744270.2|746331.8|744331.8|746427.8|744427.8|746206.3|744206.3|40
1642057300000|2022-01-13 07:01:40|746342.3|744342.3|746287.9|744287.9|746366|744366|746258.8|744258.8|34
1642057310000|2022-01-13 07:01:50|746300.8|744300.8|746278.9|744278.9|746309.1|744309.1|746265.1|744265.1|32
1642057320000|2022-01-13 07:02:00|746285.5|744285.5|746325.7|744325.7|746351.4|744351.4|746224.8|744224.8|31
1642057330000|2022-01-13 07:02:10|746316.5|744316.5|746304.5|744304.5|746349.8|744794.5|745794.5|744300.2|25
1642057340000|2022-01-13 07:02:20|746312.2|744312.2|746175.8|744175.8|746317.5|744809.6|745809.6|744172.1|28
1642057350000|2022-01-13 07:02:30|746171.5|744171.5|746174.5|744174.5|746187.3|744187.3|746148.3|744148.3|29
1642057360000|2022-01-13 07:02:40|746176.9|744176.9|746205.8|744205.8|746205.8|744645.5|745645.5|744163.5|26
1642057370000|2022-01-13 07:02:50|746202.8|744202.8|746188.9|744188.9|746229.9|744229.9|746179.4|744179.4|24
1642057380000|2022-01-13 07:03:00|746189.6|744189.6|746183|744183|746190.7|744190.7|746174.6|744174.6|18
1642057390000|2022-01-13 07:03:10|746186.8|744186.8|745524.6|744524.6|746226.1|744691.3|745524.6|744019.8|30
1642057400000|2022-01-13 07:03:20|746033.6|744033.6|745987.2|743987.2|746033.6|744033.6|745980.7|743980.7|25
1642057410000|2022-01-13 07:03:30|745984.9|743984.9|746035.6|744035.6|746069.7|744069.7|745984.9|743984.9|29
1642057420000|2022-01-13 07:03:40|746055.3|744055.3|746005.2|744005.2|746064.4|744547.8|745529.2|744002.5|34
1642057430000|2022-01-13 07:03:50|746014.9|744014.9|746037.3|744037.3|746135.2|744135.2|746003.6|744003.6|27
1642057440000|2022-01-13 07:04:00|746040|744040|745941.2|743941.2|746040|744040|745913|743913|38
1642057450000|2022-01-13 07:04:10|745957.7|743957.7|745932.7|743932.7|745995.7|743995.7|745908|743908|30
1642057460000|2022-01-13 07:04:20|745933.3|743933.3|745966.4|743966.4|745966.4|744417.7|745411.7|743913.7|26
1642057470000|2022-01-13 07:04:30|745974|743974|746099.6|744099.6|746115.9|744115.9|745974|743974|36
1642057480000|2022-01-13 07:04:40|746107.8|744107.8|746118.2|744118.2|746143.5|744143.5|746099.3|744099.3|37
1642057490000|2022-01-13 07:04:50|746115.3|744115.3|746107|744107|746126.2|744126.2|746107|744107|30
1642057500000|2022-01-13 07:05:00|746118.8|744118.8|746095.5|744095.5|746127.5|744599.1|745599.1|744066.8|38
1642057510000|2022-01-13 07:05:10|746095.2|744095.2|746111.9|744111.9|746136|744136|746094.7|744094.7|32
1642057520000|2022-01-13 07:05:20|746123.5|744123.5|746119.1|744119.1|746134.8|744134.8|746089.2|744089.2|36
1642057530000|2022-01-13 07:05:30|746117|744117|745580.1|744580.1|746118|744599.5|745580.1|744068.7|35
1642057540000|2022-01-13 07:05:40|746094.8|744094.8|746189.1|744189.1|746197.9|744688|745604.4|744094.8|33
1642057550000|2022-01-13 07:05:50|746186.9|744186.9|746050.9|744050.9|746188.1|744663.1|745550.7|744044.5|35
1642057560000|2022-01-13 07:06:00|746063.2|744063.2|746036.8|744036.8|746074.6|744541.1|745533.3|744036.8|24
1642057570000|2022-01-13 07:06:10|746047.6|744047.6|745502.4|744502.4|746047.6|744543.6|745494|744002.7|26
1642057580000|2022-01-13 07:06:20|746004.4|744004.4|745540.4|744540.4|746030.2|744540.4|745513.1|744001.9|32
1642057590000|2022-01-13 07:06:30|745674.9|744674.9|746212.5|744212.5|746220.8|744715.4|745674.9|744193.6|27
1642057600000|2022-01-13 07:06:40|746216|744216|746285.7|744285.7|746293.4|744790.3|745697.3|744184.3|30
1642057610000|2022-01-13 07:06:50|746284.2|744284.2|746339.1|744339.1|746353.9|744796.6|745794.7|744265.2|38
1642057620000|2022-01-13 07:07:00|746338.6|744338.6|745865.7|744865.7|746382|744885.1|745852.4|744338.6|34
1642057630000|2022-01-13 07:07:10|746371.7|744371.7|745830.8|744830.8|746372|744830.8|745791.5|744287.1|36
1642057640000|2022-01-13 07:07:20|746337.8|744337.8|746365.5|744365.5|746367.8|744883.7|745867.2|744329.1|34
1642057650000|2022-01-13 07:07:30|746366.6|744366.6|746352.9|744352.9|746378.4|744874.7|745856.2|744344.4|28
1642057660000|2022-01-13 07:07:40|746349|744349|746333.4|744333.4|746358.8|744837.3|745837.3|744315.2|34
1642057670000|2022-01-13 07:07:50|746346.9|744346.9|746330.3|744330.3|746356.4|744834.8|745834.3|744322.9|28
1642057680000|2022-01-13 07:08:00|746325.9|744325.9|745809.6|744809.6|746338.1|744809.6|745728.7|744226.6|38
1642057690000|2022-01-13 07:08:10|746293|744293|746328.8|744328.8|746343.1|744820.6|745820.6|744281.1|36
1642057700000|2022-01-13 07:08:20|746353.3|744353.3|746317.8|744317.8|746353.3|744353.3|746307|744307|30
1642057710000|2022-01-13 07:08:30|746318.3|744318.3|745869.8|744869.8|746383.8|744889|745818|744310.6|32
1642057720000|2022-01-13 07:08:40|745870.1|744870.1|746403|744403|746403|744894.4|745864.9|744356.9|29
1642057730000|2022-01-13 07:08:50|746396.6|744396.6|746371.9|744371.9|746426.9|744902.6|745852.2|744358.7|26
1642057740000|2022-01-13 07:09:00|746350.3|744350.3|746351.3|744351.3|746379.6|744865.2|745853.5|744345.8|34
1642057750000|2022-01-13 07:09:10|746355.7|744355.7|746366.4|744366.4|746407.7|744902.8|745852.8|744351.9|34
1642057760000|2022-01-13 07:09:20|746387.3|744387.3|746349.2|744349.2|746397.1|744397.1|746345.4|744345.4|31
1642057770000|2022-01-13 07:09:30|746347.7|744347.7|746387.7|744387.7|746400.5|744900.5|745871.2|744335.6|33
1642057780000|2022-01-13 07:09:40|745886.7|744886.7|746378.6|744378.6|746390|744886.7|745868|744361.6|28
1642057790000|2022-01-13 07:09:50|746374.3|744374.3|746362.8|744362.8|746388|744388|746353.8|744353.8|22
1642057800000|2022-01-13 07:10:00|746373|744373|745804.6|744804.6|746381.7|744823.8|745782.1|744281.6|33
1642057810000|2022-01-13 07:10:10|746310.9|744310.9|746341.1|744341.1|746341.1|744822.3|745789.4|744287.5|33
1642057820000|2022-01-13 07:10:20|746338.3|744338.3|746352.2|744352.2|746360.9|744853.5|745853.5|744309|27
1642057830000|2022-01-13 07:10:30|746353.5|744353.5|746348|744348|746389.5|744859.2|745859.2|744348|32
1642057840000|2022-01-13 07:10:40|746355.1|744355.1|746375.2|744375.2|746388.5|744388.5|746349|744349|34
1642057850000|2022-01-13 07:10:50|746362.7|744362.7|746313.2|744313.2|746362.7|744839.6|745774.9|744276.6|35
1642057860000|2022-01-13 07:11:00|745806.3|744806.3|745830.9|744830.9|746400.2|744885.2|745806.3|744295.6|40
1642057870000|2022-01-13 07:11:10|745818.8|744818.8|746369.1|744369.1|746387.2|744877.9|745818.8|744330.1|37
1642057880000|2022-01-13 07:11:20|746368.7|744368.7|746631.8|744631.8|746648.2|744924.8|745896|744368.7|37
1642057890000|2022-01-13 07:11:30|746614.1|744614.1|746649|744649|746680.1|745169.8|746169.8|744606.2|39
1642057900000|2022-01-13 07:11:40|746644.6|744644.6|746618.4|744618.4|746657.1|744657.1|746609.4|744609.4|40
1642057910000|2022-01-13 07:11:50|746615|744615|746640.4|744640.4|746648.9|745152.3|746152.3|744615|40
1642057920000|2022-01-13 07:12:00|746651.6|744651.6|746661.4|744661.4|746675.6|745177.4|746156.4|744623.8|37
1642057930000|2022-01-13 07:12:10|746658.7|744658.7|746655.5|744655.5|746670|744670|746654|744654|32
1642057940000|2022-01-13 07:12:20|746654.3|744654.3|746656.6|744656.6|746681.1|745165.3|746165.3|744646.8|33
1642057950000|2022-01-13 07:12:30|746659.1|744659.1|746665.1|744665.1|746678.3|744678.3|746651.9|744651.9|36
1642057960000|2022-01-13 07:12:40|746655.8|744655.8|746649.1|744649.1|746669.4|744669.4|746635.7|744635.7|37
1642057970000|2022-01-13 07:12:50|746648.8|744648.8|746745.9|744745.9|746747.5|745255.7|746160.3|744648.8|37
1642057980000|2022-01-13 07:13:00|746746.4|744746.4|746335.7|745335.7|746855|745359.5|746262.7|744736|39
1642057990000|2022-01-13 07:13:10|746355.4|745355.4|746868|744868|746885|745362.9|746340.6|744838.8|39
1642058000000|2022-01-13 07:13:20|746868.3|744868.3|746855.2|744855.2|746882.4|744882.4|746850.1|744850.1|37
1642058010000|2022-01-13 07:13:30|746852.7|744852.7|746852.9|744852.9|746889.9|745388.8|746387.9|744839.6|37
1642058020000|2022-01-13 07:13:40|746836.8|744836.8|746854.2|744854.2|746898.1|745325.7|746325.7|744836.8|38
1642058030000|2022-01-13 07:13:50|746875.9|744875.9|746817.9|744817.9|746875.9|745357.3|746328.3|744811.1|36
1642058040000|2022-01-13 07:14:00|746816|744816|746933.8|744933.8|746933.8|745359.1|746301.6|744782.9|39
1642058050000|2022-01-13 07:14:10|746923.5|744923.5|746912.7|744912.7|746986.1|745491.2|746398.7|744898.1|39
1642058060000|2022-01-13 07:14:20|746909.2|744909.2|746890.3|744890.3|746921.3|745423.6|746387.1|744887|27
1642058070000|2022-01-13 07:14:30|746893.6|744893.6|746807.5|744807.5|746895.8|745399.5|746328.6|744795.3|32
1642058080000|2022-01-13 07:14:40|746794.9|744794.9|746773.8|744773.8|746823.2|745287.7|746287.7|744752.9|35
1642058090000|2022-01-13 07:14:50|746769.2|744769.2|746735.5|744735.5|746791.7|745269.8|746261.7|744728.5|27
1642058100000|2022-01-13 07:15:00|746822.1|744822.1|746819.1|744819.1|746852|745351.6|746321.5|744791.4|31
1642058110000|2022-01-13 07:15:10|746819|744819|746833.3|744833.3|746843.2|745338|746328.2|744810.2|34
1642058120000|2022-01-13 07:15:20|746831.8|744831.8|746825.9|744825.9|746839|744839|746825|744825|24
1642058130000|2022-01-13 07:15:30|746826.7|744826.7|746824.5|744824.5|746851|745336.4|746319.5|744813.8|33
1642058140000|2022-01-13 07:15:40|746829.8|744829.8|746878.4|744878.4|746903.7|745321.6|746261.8|744760|35
1642058150000|2022-01-13 07:15:50|746855.6|744855.6|746828.8|744828.8|746855.6|744855.6|746764.6|744764.6|34
1642058160000|2022-01-13 07:16:00|746823.4|744823.4|746775.1|744775.1|746837.6|745320.3|746320.3|744773.2|38
1642058170000|2022-01-13 07:16:10|746790.2|744790.2|746894|744894|746896.6|745399.4|746327.6|744790.2|33
1642058180000|2022-01-13 07:16:20|746891.6|744891.6|746329.8|745329.8|746938.5|745443.9|746329.8|744831|38
1642058190000|2022-01-13 07:16:30|746835.4|744835.4|746832.5|744832.5|746842.3|745340.5|746340.5|744812.1|31
1642058200000|2022-01-13 07:16:40|746833.8|744833.8|746840.7|744840.7|746848.1|745350.5|746339.9|744832.1|34
1642058210000|2022-01-13 07:16:50|746837.9|744837.9|746766.2|744766.2|746844.6|745297.3|746297.3|744762.5|32
1642058220000|2022-01-13 07:17:00|746252.5|745252.5|746833.1|744833.1|746846.4|745346|746252.5|744746.9|33
1642058230000|2022-01-13 07:17:10|746841.1|744841.1|746828.6|744828.6|746841.1|744841.1|746813.8|744813.8|31
1642058240000|2022-01-13 07:17:20|746834.9|744834.9|746822.1|744822.1|746847|745352.5|746327.6|744814.5|34
1642058250000|2022-01-13 07:17:30|746821.8|744821.8|746332.8|745332.8|746832.8|745332.8|746323.2|744812.1|36
1642058260000|2022-01-13 07:17:40|746333.8|745333.8|746922.6|744922.6|746922.6|745410.5|746333.8|744827.1|31
1642058270000|2022-01-13 07:17:50|746911.9|744911.9|746859.9|744859.9|746923.2|745407.6|746344.8|744850.9|40
1642058280000|2022-01-13 07:18:00|746861.9|744861.9|746847.2|744847.2|746887.3|745366.9|746342.7|744842.9|34
1642058290000|2022-01-13 07:18:10|746847.8|744847.8|746290.1|745290.1|746857.6|745342.7|746290.1|744798.5|34
1642058300000|2022-01-13 07:18:20|746289.7|745289.7|746741|744741|746802.5|745289.7|746238.2|744727.7|30
1642058310000|2022-01-13 07:18:30|746729.5|744729.5|746734.2|744734.2|746748|745234.4|746222.7|744722.4|31
1642058320000|2022-01-13 07:18:40|746730.4|744730.4|746752.7|744752.7|746756.9|744756.9|746725.3|744725.3|31
1642058330000|2022-01-13 07:18:50|746739.2|744739.2|746836.4|744836.4|746873.3|745368.7|746259.6|744738|31
1642058340000|2022-01-13 07:19:00|746838|744838|746917.3|744917.3|746944.5|745447.4|746335.7|744836.6|38
1642058350000|2022-01-13 07:19:10|746917.1|744917.1|746328|745328|746917.1|745389|746328|744840.8|36
1642058360000|2022-01-13 07:19:20|746859|744859|746912.8|744912.8|746936.4|745381.1|746380.6|744859|37
1642058370000|2022-01-13 07:19:30|746915|744915|746907.7|744907.7|746926|744926|746898.2|744898.2|30
1642058380000|2022-01-13 07:19:40|746918|744918|747063.7|745063.7|747069.8|745549.4|746390.4|744875.6|40
1642058390000|2022-01-13 07:19:50|747053.7|745053.7|746534.6|745534.6|747065.2|745554.6|746531.8|745022.8|35
1642058400000|2022-01-13 07:20:00|746542.9|745542.9|746585.4|745585.4|747080.6|745585.4|746527.3|745029.5|37
1642058410000|2022-01-13 07:20:10|747088.9|745088.9|747141.3|745141.3|747153.5|745656.6|746598.6|745088.9|33
1642058420000|2022-01-13 07:20:20|747140.8|745140.8|747148.7|745148.7|747176.1|745639.2|746639.2|745140.8|31
1642058430000|2022-01-13 07:20:30|747151.3|745151.3|747175.7|745175.7|747191.7|745680.6|746647|745145.8|27
1642058440000|2022-01-13 07:20:40|747173.9|745173.9|747151|745151|747177.6|745656.5|746656.5|745151|25
1642058450000|2022-01-13 07:20:50|747142.6|745142.6|747105|745105|747149|745626.9|746605.2|745100.3|28
1642058460000|2022-01-13 07:21:00|747122.2|745122.2|747080.5|745080.5|747125|745583.6|746567.4|745069.5|37
1642058470000|2022-01-13 07:21:10|747079.5|745079.5|747046.7|745046.7|747079.9|745548.8|746546.9|745046.7|28
1642058480000|2022-01-13 07:21:20|747060.4|745060.4|747056.5|745056.5|747066.4|745066.4|747044.1|745044.1|31
1642058490000|2022-01-13 07:21:30|747057.9|745057.9|747027.3|745027.3|747071.5|745544.6|746533.1|745027.3|31
1642058500000|2022-01-13 07:21:40|747035.8|745035.8|747037.6|745037.6|747041.3|745041.3|747023.1|745023.1|27
1642058510000|2022-01-13 07:21:50|747037.1|745037.1|747058.4|745058.4|747072.9|745572.3|746535.4|745023.3|34
1642058520000|2022-01-13 07:22:00|746540.5|745540.5|747000.8|745000.8|747075.8|745558.8|746475.9|744986.2|37
1642058530000|2022-01-13 07:22:10|746505.2|745505.2|747042.3|745042.3|747082.4|745561.9|746497.9|745003.1|32
1642058540000|2022-01-13 07:22:20|747043.5|745043.5|747005.4|745005.4|747044.6|745494.2|746460|744953|27
1642058550000|2022-01-13 07:22:30|746999.8|744999.8|746984.8|744984.8|747055.6|745551.8|746504.6|744984.8|29
1642058560000|2022-01-13 07:22:40|746986.9|744986.9|747034.7|745034.7|747037.7|745538.4|746532.5|744977.7|31
1642058570000|2022-01-13 07:22:50|747032.2|745032.2|746571.9|745571.9|747080|745583.3|746474.9|744972.5|34
1642058580000|2022-01-13 07:23:00|747069.1|745069.1|746951.8|744951.8|747077|745570.9|746468.8|744945.4|30
1642058590000|2022-01-13 07:23:10|746945.2|744945.2|746929.3|744929.3|746957.7|744957.7|746921.3|744921.3|30
1642058600000|2022-01-13 07:23:20|746929.5|744929.5|746891.9|744891.9|746945|745453.5|746385.1|744884.5|30
1642058610000|2022-01-13 07:23:30|746892.4|744892.4|746336.6|745336.6|746897.7|745374.5|746336.6|744868.5|30
1642058620000|2022-01-13 07:23:40|746326.8|745326.8|746330.7|745330.7|746844.7|745330.7|746314|744817.7|30
1642058630000|2022-01-13 07:23:50|746328.2|745328.2|746300.5|745300.5|746834.5|745328.2|746297.5|744794|37
1642058640000|2022-01-13 07:24:00|746296.5|745296.5|746797.9|744797.9|746829.9|745318.6|746294.4|744793.9|32
1642058650000|2022-01-13 07:24:10|746797.5|744797.5|746308|745308|746825.6|745314.1|746285|744781.4|26
1642058660000|2022-01-13 07:24:20|746285.6|745285.6|746791.3|744791.3|746796.2|745285.6|746282.1|744774.2|29
1642058670000|2022-01-13 07:24:30|746790.9|744790.9|746722.4|744722.4|746801.7|745272|746216.7|744720.1|33
1642058680000|2022-01-13 07:24:40|746718.7|744718.7|746597.1|744597.1|746722.8|745224.4|746074.4|744571.5|33
1642058690000|2022-01-13 07:24:50|746077.8|745077.8|746108.4|745108.4|746750.5|745254.9|746077.8|744649.2|36
1642058700000|2022-01-13 07:25:00|746122.6|745122.6|746104.3|745104.3|746620.1|745132.3|746093.9|744591.3|32
1642058710000|2022-01-13 07:25:10|746099.9|745099.9|745987.2|744987.2|746107.3|745107.3|745976.1|744976.1|36
1642058720000|2022-01-13 07:25:20|745986.1|744986.1|746237.2|745237.2|746728.4|745240.2|745982|744728.4|30
1642058730000|2022-01-13 07:25:30|746253.9|745253.9|746208.8|745208.8|746759.2|745319.8|746178.1|744691.9|36
1642058740000|2022-01-13 07:25:40|746209.8|745209.8|746284.2|745284.2|746284.2|745284.2|746209.8|745209.8|34
1642058750000|2022-01-13 07:25:50|746317.7|745317.7|746225.4|745225.4|746791.1|745340.5|746219.3|744765.8|34
1642058760000|2022-01-13 07:26:00|746219.2|745219.2|746148.1|745148.1|746693.9|745219.2|746148.1|744681|29
1642058770000|2022-01-13 07:26:10|746145.2|745145.2|746154.9|745154.9|746622.9|745183.4|746065.6|744614.9|33
1642058780000|2022-01-13 07:26:20|746155.5|745155.5|746625|744625|746681.7|745155.5|746134.4|744615.5|33
1642058790000|2022-01-13 07:26:30|746622|744622|746626.1|744626.1|746638.7|745127.8|746101.7|744593.7|33
1642058800000|2022-01-13 07:26:40|746621.6|744621.6|746111.7|745111.7|746630.6|745131.6|746106.3|744621.6|32
1642058810000|2022-01-13 07:26:50|746109.7|745109.7|746116.6|745116.6|746601.6|745163.4|746073.4|744568.1|34
1642058820000|2022-01-13 07:27:00|746114.2|745114.2|746165|745165|746671.8|745188.3|746114.2|744638.6|30
1642058830000|2022-01-13 07:27:10|746159.7|745159.7|746149.2|745149.2|746645.6|745166.7|746128.5|744645.6|29
1642058840000|2022-01-13 07:27:20|746153|745153|746178.3|745178.3|746656.2|745185.3|746135.5|744646.5|32
1642058850000|2022-01-13 07:27:30|746173.5|745173.5|746165.7|745165.7|746285.3|745285.3|746165.7|745165.7|36
1642058860000|2022-01-13 07:27:40|746163.6|745163.6|746127.1|745127.1|746163.6|745163.6|746112.5|745112.5|33
1642058870000|2022-01-13 07:27:50|746129.7|745129.7|746271.4|745271.4|746797.7|745335.3|746124.6|744792.7|31
1642058880000|2022-01-13 07:28:00|746303.5|745303.5|746316.6|745316.6|746803.8|745328.6|746281.3|744799.8|34
1642058890000|2022-01-13 07:28:10|746307.9|745307.9|746342.8|745342.8|746824.8|745342.8|746307.9|744824.8|28
1642058900000|2022-01-13 07:28:20|746338|745338|746361.4|745361.4|746367|745367|746337.3|745337.3|34
1642058910000|2022-01-13 07:28:30|746362.8|745362.8|746462.7|745462.7|746462.7|745462.7|746362.8|745362.8|28
1642058920000|2022-01-13 07:28:40|746464.4|745464.4|746421|745421|746464.7|745464.7|746421|745421|30
1642058930000|2022-01-13 07:28:50|746389.5|745389.5|746374.7|745374.7|746402.1|745402.1|746347.6|745347.6|28
1642058940000|2022-01-13 07:29:00|746376.2|745376.2|746418.8|745418.8|746418.8|745418.8|746376.2|745376.2|30
1642058950000|2022-01-13 07:29:10|746433.4|745433.4|746443.4|745443.4|746452.7|745452.7|746425|745425|28
1642058960000|2022-01-13 07:29:20|746448.5|745448.5|746420.2|745420.2|746458.2|745458.2|746420.2|745420.2|24
1642058970000|2022-01-13 07:29:30|746425.3|745425.3|746412.4|745412.4|746431.9|745431.9|746393.8|745393.8|28
1642058980000|2022-01-13 07:29:40|746459.4|745459.4|746438.5|745438.5|746511.3|745511.3|746438.5|745438.5|33
1642058990000|2022-01-13 07:29:50|746447|745447|746418.4|745418.4|746455.2|745455.2|746408.3|745408.3|34
1642059000000|2022-01-13 07:30:00|746411.3|745411.3|746507.5|745507.5|746507.5|745507.5|746411.3|745411.3|38
1642059010000|2022-01-13 07:30:10|746508.9|745508.9|746590.4|745590.4|746605.8|745605.8|746506|745506|35
1642059020000|2022-01-13 07:30:20|746575.4|745575.4|746614.8|745614.8|746625.4|745625.4|746575.4|745575.4|34
1642059030000|2022-01-13 07:30:30|746608.9|745608.9|746420.4|745420.4|746613.7|745613.7|746420.4|745420.4|30
1642059040000|2022-01-13 07:30:40|746423.9|745423.9|746295.2|745295.2|746445.9|745445.9|746290.2|745290.2|35
1642059050000|2022-01-13 07:30:50|746295|745295|746221.6|745221.6|746297|745297|746221.6|745221.6|28
1642059060000|2022-01-13 07:31:00|746221.8|745221.8|746150.2|745150.2|746233.9|745233.9|746150.2|745150.2|39
1642059070000|2022-01-13 07:31:10|746133.6|745133.6|746138.5|745138.5|746151.7|745151.7|746116.5|745116.5|29
1642059080000|2022-01-13 07:31:20|746139.2|745139.2|746118.7|745118.7|746147.1|745147.1|746117.3|745117.3|26
1642059090000|2022-01-13 07:31:30|746118.8|745118.8|746184.7|745184.7|746197.9|745197.9|746118.6|745118.6|31
1642059100000|2022-01-13 07:31:40|746184.1|745184.1|746143.9|745143.9|746185.4|745185.4|746143.4|745143.4|26
1642059110000|2022-01-13 07:31:50|746142.7|745142.7|746093.1|745093.1|746144.5|745144.5|746093.1|745093.1|25
1642059120000|2022-01-13 07:32:00|746094.2|745094.2|746073.2|745073.2|746094.7|745094.7|746062.8|745062.8|25
1642059130000|2022-01-13 07:32:10|746075.7|745075.7|746094.8|745094.8|746097|745097|746075.7|745075.7|25
1642059140000|2022-01-13 07:32:20|746095|745095|746079.7|745079.7|746095.4|745095.4|746062.7|745062.7|27
1642059150000|2022-01-13 07:32:30|746082.3|745082.3|746120.4|745120.4|746120.4|745120.4|746082.3|745082.3|29
1642059160000|2022-01-13 07:32:40|746120.5|745120.5|746320.7|745320.7|746323.7|745323.7|746117.9|745117.9|31
1642059170000|2022-01-13 07:32:50|746298.6|745298.6|746111.4|745111.4|746309.7|745309.7|746107.4|745107.4|35
1642059180000|2022-01-13 07:33:00|746115.1|745115.1|746134.2|745134.2|746157.4|745157.4|746055.2|745055.2|37
1642059190000|2022-01-13 07:33:10|746131|745131|746132.4|745132.4|746182|745182|746123.2|745123.2|32
1642059200000|2022-01-13 07:33:20|746128.9|745128.9|746182.9|745182.9|746186|745186|746119.6|745119.6|31
1642059210000|2022-01-13 07:33:30|746170.6|745170.6|746169.5|745169.5|746170.6|745170.6|746151.6|745151.6|29
1642059220000|2022-01-13 07:33:40|746166.1|745166.1|746068.8|745068.8|746166.1|745166.1|746056|745056|33
1642059230000|2022-01-13 07:33:50|746058.5|745058.5|746061.1|745061.1|746582|745076.7|746041|744582|32
1642059240000|2022-01-13 07:34:00|746074.8|745074.8|746018.2|745018.2|746074.8|745074.8|746005.6|745005.6|34
1642059250000|2022-01-13 07:34:10|746013.3|745013.3|746004.1|745004.1|746019.9|745019.9|746001|745001|28
1642059260000|2022-01-13 07:34:20|746001.2|745001.2|745944.6|744944.6|746010.8|745010.8|745934.2|744934.2|32
1642059270000|2022-01-13 07:34:30|745954.8|744954.8|745929|744929|745954.8|744954.8|745920.4|744920.4|28
1642059280000|2022-01-13 07:34:40|745926.5|744926.5|745909.8|744909.8|745947.2|744947.2|745907.6|744907.6|29
1642059290000|2022-01-13 07:34:50|745909.6|744909.6|745755.2|744755.2|745909.6|744909.6|745747.1|744747.1|35
1642059300000|2022-01-13 07:35:00|745754.2|744754.2|745747|744747|745784.2|744784.2|745747|744747|33
1642059310000|2022-01-13 07:35:10|745750.1|744750.1|745689.3|744689.3|745760.6|744760.6|745689.3|744689.3|31
1642059320000|2022-01-13 07:35:20|745680|744680|745703.1|744703.1|745714.1|744714.1|745675.1|744675.1|32
1642059330000|2022-01-13 07:35:30|745699.3|744699.3|745654.6|744654.6|745702.5|744702.5|745652.9|744652.9|27
1642059340000|2022-01-13 07:35:40|745653.8|744653.8|745679.5|744679.5|745709.6|744709.6|745653.8|744653.8|30
1642059350000|2022-01-13 07:35:50|745679.8|744679.8|745693.2|744693.2|745736.7|744736.7|745678.2|744678.2|33
1642059360000|2022-01-13 07:36:00|745695.5|744695.5|745688|744688|745723.3|744723.3|745678.8|744678.8|39
1642059370000|2022-01-13 07:36:10|745677.6|744677.6|745688.7|744688.7|745719.7|744719.7|745677.6|744677.6|25
1642059380000|2022-01-13 07:36:20|745678.1|744678.1|745787.1|744787.1|745788|744788|745674.4|744674.4|32
1642059390000|2022-01-13 07:36:30|745785.5|744785.5|745869.8|744869.8|745882|744882|745762.6|744762.6|36
1642059400000|2022-01-13 07:36:40|745869.9|744869.9|745853|744853|745915.3|744915.3|745853|744853|37
1642059410000|2022-01-13 07:36:50|745852.5|744852.5|745848.5|744848.5|745881|744881|745839.8|744839.8|37
1642059420000|2022-01-13 07:37:00|745828.5|744828.5|745725.4|744725.4|745833|744833|745723.8|744723.8|33
1642059430000|2022-01-13 07:37:10|745724|744724|745688.4|744688.4|745753.7|744753.7|745688.4|744688.4|34
1642059440000|2022-01-13 07:37:20|745692.2|744692.2|745722.4|744722.4|745722.4|744722.4|745684.9|744684.9|31
1642059450000|2022-01-13 07:37:30|745719.7|744719.7|745798.5|744798.5|745801.6|744801.6|745718.4|744718.4|36
1642059460000|2022-01-13 07:37:40|745798.7|744798.7|745645.7|744645.7|745806.7|744806.7|745641|744641|34
1642059470000|2022-01-13 07:37:50|745649.4|744649.4|745628|744628|745649.4|744649.4|745624.3|744624.3|26
1642059480000|2022-01-13 07:38:00|745625|744625|745591.6|744591.6|745652.4|744652.4|745591.6|744591.6|26
1642059490000|2022-01-13 07:38:10|745593.4|744593.4|745568.9|744568.9|745611.2|744611.2|745557.4|744557.4|35
1642059500000|2022-01-13 07:38:20|745574.2|744574.2|745602.2|744602.2|745623.8|744623.8|745560.2|744560.2|26
1642059510000|2022-01-13 07:38:30|745602.3|744602.3|745597.4|744597.4|745664.7|744664.7|745586.2|744586.2|28
1642059520000|2022-01-13 07:38:40|745600.9|744600.9|745562.5|744562.5|745606.8|744606.8|745519.2|744519.2|32
1642059530000|2022-01-13 07:38:50|745568.8|744568.8|745551.4|744551.4|745578.9|744578.9|745551.4|744551.4|27
1642059540000|2022-01-13 07:39:00|745558.6|744558.6|745535.9|744535.9|745564.2|744564.2|745533.1|744533.1|27
1642059550000|2022-01-13 07:39:10|745535.8|744535.8|745540.3|744540.3|745563.1|744563.1|745534.8|744534.8|30
1642059560000|2022-01-13 07:39:20|745541.9|744541.9|745588.4|744588.4|745588.5|744588.5|745538.7|744538.7|27
1642059570000|2022-01-13 07:39:30|745586.9|744586.9|745556.1|744556.1|745586.9|744586.9|745543.3|744543.3|32
1642059580000|2022-01-13 07:39:40|745565.8|744565.8|745567.7|744567.7|745573.2|744573.2|745555.1|744555.1|22
1642059590000|2022-01-13 07:39:50|745568.2|744568.2|745591.7|744591.7|745593.8|744593.8|745561.3|744561.3|29
1642059600000|2022-01-13 07:40:00|745592|744592|745524.8|744524.8|745592|744592|745520.7|744520.7|32
1642059610000|2022-01-13 07:40:10|745532.7|744532.7|745536.7|744536.7|745537.4|744537.4|745516.1|744516.1|27
1642059620000|2022-01-13 07:40:20|745538.7|744538.7|745542|744542|745542|744542|745514.8|744514.8|21
1642059630000|2022-01-13 07:40:30|745520.2|744520.2|745550.3|744550.3|745550.7|744550.7|745520.2|744520.2|24
1642059640000|2022-01-13 07:40:40|745550.7|744550.7|745538.7|744538.7|745555.4|744555.4|745531.6|744531.6|26
1642059650000|2022-01-13 07:40:50|745536.7|744536.7|745527.7|744527.7|745541.8|744541.8|745515.1|744515.1|20
1642059660000|2022-01-13 07:41:00|745531.2|744531.2|745508|744508|745537.8|744537.8|745499.6|744499.6|28
1642059670000|2022-01-13 07:41:10|745508.6|744508.6|745483.4|744483.4|745524.8|744524.8|745483.4|744483.4|32
1642059680000|2022-01-13 07:41:20|745483.2|744483.2|745515.5|744515.5|745524|744524|745479.5|744479.5|23
1642059690000|2022-01-13 07:41:30|745508.5|744508.5|745509.7|744509.7|745548.2|744548.2|745502.9|744502.9|30
1642059700000|2022-01-13 07:41:40|745496.8|744496.8|745496.8|744496.8|745536.6|744536.6|745492|744492|30
1642059710000|2022-01-13 07:41:50|745498.1|744498.1|745532.5|744532.5|745548.2|744548.2|745466.5|744466.5|30
1642059720000|2022-01-13 07:42:00|745531.9|744531.9|745333.8|744333.8|745534.8|744534.8|745333.8|744333.8|28
1642059730000|2022-01-13 07:42:10|745257.5|744257.5|745298.8|744298.8|745302.7|744302.7|745156.5|744156.5|39
1642059740000|2022-01-13 07:42:20|745299.5|744299.5|745264.2|744264.2|745336.4|744336.4|745258.8|744258.8|35
1642059750000|2022-01-13 07:42:30|745267.4|744267.4|745226.2|744226.2|745267.4|744267.4|745218.6|744218.6|31
1642059760000|2022-01-13 07:42:40|745225.1|744225.1|745240.1|744240.1|745240.2|744240.2|745220.5|744220.5|29
1642059770000|2022-01-13 07:42:50|745263.6|744263.6|745242.1|744242.1|745263.6|744263.6|745232.9|744232.9|29
1642059780000|2022-01-13 07:43:00|745242.4|744242.4|745209.5|744209.5|745243.3|744243.3|745209.5|744209.5|31
1642059790000|2022-01-13 07:43:10|745212.8|744212.8|745278.5|744278.5|745284.1|744284.1|745201.6|744201.6|30
1642059800000|2022-01-13 07:43:20|745279.8|744279.8|745268|744268|745356.4|744356.4|745264.7|744264.7|36
1642059810000|2022-01-13 07:43:30|745265.5|744265.5|745276.9|744276.9|745298.3|744298.3|745263|744263|32
1642059820000|2022-01-13 07:43:40|745276.8|744276.8|745292.6|744292.6|745299.6|744299.6|745268.7|744268.7|30
1642059830000|2022-01-13 07:43:50|745292.4|744292.4|745309.3|744309.3|745309.3|744309.3|745291.3|744291.3|24
1642059840000|2022-01-13 07:44:00|745318.5|744318.5|745317|744317|745330|744330|745299.1|744299.1|34
1642059850000|2022-01-13 07:44:10|745314.6|744314.6|745421.9|744421.9|745429.5|744429.5|745292.9|744292.9|37
1642059860000|2022-01-13 07:44:20|745412.6|744412.6|745474.8|744474.8|745478|744478|745403.5|744403.5|31
1642059870000|2022-01-13 07:44:30|745475.6|744475.6|745428.8|744428.8|745482.7|744482.7|745425.8|744425.8|30
1642059880000|2022-01-13 07:44:40|745410.9|744410.9|745465.4|744465.4|745487.6|744487.6|745410.9|744410.9|33
1642059890000|2022-01-13 07:44:50|745459|744459|745440.3|744440.3|745478.4|744478.4|745439.1|744439.1|31
1642059900000|2022-01-13 07:45:00|745428.7|744428.7|745675.9|744675.9|745692.8|744692.8|745415.2|744415.2|38
1642059910000|2022-01-13 07:45:10|745683.2|744683.2|745675.9|744675.9|746182|744683.2|745654.5|744182|35
1642059920000|2022-01-13 07:45:20|745652.1|744652.1|745724.8|744724.8|745726.1|744726.1|745652.1|744652.1|40
1642059930000|2022-01-13 07:45:30|745761.3|744761.3|745787.1|744787.1|745798.7|744798.7|745752.8|744752.8|33
1642059940000|2022-01-13 07:45:40|745786.9|744786.9|745789.6|744789.6|745795.2|744795.2|745768.6|744768.6|28
1642059950000|2022-01-13 07:45:50|745791.6|744791.6|745774.4|744774.4|745794.7|744794.7|745752.8|744752.8|33
1642059960000|2022-01-13 07:46:00|745782|744782|745785.3|744785.3|745797.2|744797.2|745772.4|744772.4|25
1642059970000|2022-01-13 07:46:10|745786.3|744786.3|745761.3|744761.3|745788.5|744788.5|745741.5|744741.5|31
1642059980000|2022-01-13 07:46:20|745761.1|744761.1|745798|744798|745798|744798|745756.2|744756.2|19
1642059990000|2022-01-13 07:46:30|745793.4|744793.4|745781.4|744781.4|745793.4|744793.4|745752.4|744752.4|22
1642060000000|2022-01-13 07:46:40|745774.1|744774.1|745769.5|744769.5|745776.5|744776.5|745758.6|744758.6|24
1642060010000|2022-01-13 07:46:50|745770|744770|745765.7|744765.7|745770|744770|745751|744751|15
1642060020000|2022-01-13 07:47:00|745769.5|744769.5|745748.6|744748.6|745770.4|744770.4|745747.7|744747.7|28
1642060030000|2022-01-13 07:47:10|745748.9|744748.9|745881.2|744881.2|745883.9|744883.9|745748.9|744748.9|27
1642060040000|2022-01-13 07:47:20|745879.5|744879.5|745914.5|744914.5|745934.9|744934.9|745864|744864|34
1642060050000|2022-01-13 07:47:30|745913.8|744913.8|745852.9|744852.9|745913.8|744913.8|745852.1|744852.1|30
1642060060000|2022-01-13 07:47:40|745853.1|744853.1|745867.9|744867.9|745885.6|744885.6|745847.5|744847.5|25
1642060070000|2022-01-13 07:47:50|745866.3|744866.3|745878.3|744878.3|745879.3|744879.3|745855|744855|20
1642060080000|2022-01-13 07:48:00|745882|744882|745867.1|744867.1|745885|744885|745852.7|744852.7|33
1642060090000|2022-01-13 07:48:10|745865.6|744865.6|745881.8|744881.8|745888.2|744888.2|745858.9|744858.9|30
1642060100000|2022-01-13 07:48:20|745877.7|744877.7|745877.7|744877.7|745890.1|744890.1|745869|744869|22
1642060110000|2022-01-13 07:48:30|745888.7|744888.7|745894.2|744894.2|745895.9|744895.9|745880.7|744880.7|25
1642060120000|2022-01-13 07:48:40|745896.8|744896.8|745940.7|744940.7|745940.7|744940.7|745865.8|744865.8|29
1642060130000|2022-01-13 07:48:50|745937.1|744937.1|746053.1|745053.1|746085.4|745085.4|745919.2|744919.2|34
1642060140000|2022-01-13 07:49:00|746055.4|745055.4|746092.4|745092.4|746102.5|745102.5|746050.3|745050.3|34
1642060150000|2022-01-13 07:49:10|746086.8|745086.8|746060.2|745060.2|746092.1|745092.1|746055.5|745055.5|33
1642060160000|2022-01-13 07:49:20|746062.6|745062.6|746115.8|745115.8|746121.5|745121.5|746047.3|745047.3|28
1642060170000|2022-01-13 07:49:30|746117|745117|746112.5|745112.5|746121.2|745121.2|746086.5|745086.5|26
1642060180000|2022-01-13 07:49:40|746119|745119|746172.1|745172.1|746173.9|745173.9|746094.1|745094.1|27
1642060190000|2022-01-13 07:49:50|746173.6|745173.6|746850.1|744850.1|746850.1|745338.7|746162.3|744842.7|33
1642060200000|2022-01-13 07:50:00|746845|744845|746253.6|745253.6|746849.6|745335.2|746246.5|744816.7|34
1642060210000|2022-01-13 07:50:10|746253|745253|746170.2|745170.2|746253|745253|746170.2|745170.2|31
1642060220000|2022-01-13 07:50:20|746168.1|745168.1|746193.7|745193.7|746225|745225|746140.3|745140.3|32
1642060230000|2022-01-13 07:50:30|746193.3|745193.3|746117.3|745117.3|746193.3|745193.3|746117.3|745117.3|25
1642060240000|2022-01-13 07:50:40|746111.6|745111.6|746253.3|745253.3|746253.3|745253.3|746083.8|745083.8|35
1642060250000|2022-01-13 07:50:50|746263.7|745263.7|746294.3|745294.3|746294.3|745294.3|746237.1|745237.1|36
1642060260000|2022-01-13 07:51:00|746296.4|745296.4|746213.8|745213.8|746296.4|745296.4|746204.4|745204.4|34
1642060270000|2022-01-13 07:51:10|746212.8|745212.8|746138|745138|746292|745292|746127.2|745127.2|34
1642060280000|2022-01-13 07:51:20|746643|744643|746122.7|745122.7|746643|745132.2|746098.3|744643|28
1642060290000|2022-01-13 07:51:30|746119.6|745119.6|746125.7|745125.7|746126.8|745126.8|746117.1|745117.1|25
1642060300000|2022-01-13 07:51:40|746123.6|745123.6|746132.7|745132.7|746134.9|745134.9|746117|745117|22
1642060310000|2022-01-13 07:51:50|746132.2|745132.2|746118|745118|746132.5|745132.5|746113.2|745113.2|31
1642060320000|2022-01-13 07:52:00|746115.1|745115.1|746153.7|745153.7|746153.7|745153.7|746115.1|745115.1|24
1642060330000|2022-01-13 07:52:10|746150.8|745150.8|746144.1|745144.1|746157|745157|746139.1|745139.1|25
1642060340000|2022-01-13 07:52:20|746143.2|745143.2|746183.9|745183.9|746186.7|745186.7|746143.1|745143.1|22
1642060350000|2022-01-13 07:52:30|746184.9|745184.9|746149.3|745149.3|746188.5|745188.5|746145.8|745145.8|27
1642060360000|2022-01-13 07:52:40|746150.1|745150.1|746109.8|745109.8|746160.2|745160.2|746109.8|745109.8|29
1642060370000|2022-01-13 07:52:50|746117.5|745117.5|746167.6|745167.6|746172.5|745172.5|746117.5|745117.5|23
1642060380000|2022-01-13 07:53:00|746167|745167|746197.1|745197.1|746208.3|745208.3|746138.3|745138.3|33
1642060390000|2022-01-13 07:53:10|746194|745194|746394.1|745394.1|746398.2|745398.2|746194|745194|31
1642060400000|2022-01-13 07:53:20|746395.9|745395.9|746601.9|745601.9|746601.9|745601.9|746313.3|745313.3|35
1642060410000|2022-01-13 07:53:30|746597.9|745597.9|746593.9|745593.9|747103.3|745600.2|746583.3|745091.6|31
1642060420000|2022-01-13 07:53:40|746595|745595|746590.5|745590.5|746595.5|745595.5|746576.9|745576.9|32
1642060430000|2022-01-13 07:53:50|746597.3|745597.3|746587.7|745587.7|746597.3|745597.3|746544.7|745544.7|29
1642060440000|2022-01-13 07:54:00|746587.6|745587.6|746578.6|745578.6|746590.2|745590.2|746578.6|745578.6|26
1642060450000|2022-01-13 07:54:10|746591.8|745591.8|746552.4|745552.4|746603.7|745603.7|746541.7|745541.7|32
1642060460000|2022-01-13 07:54:20|746550.3|745550.3|746565|745565|746593.8|745593.8|746544.2|745544.2|32
1642060470000|2022-01-13 07:54:30|746565.8|745565.8|746595.2|745595.2|746598.2|745598.2|746558.6|745558.6|30
1642060480000|2022-01-13 07:54:40|746596.9|745596.9|746557.5|745557.5|746601.9|745601.9|746550.8|745550.8|28
1642060490000|2022-01-13 07:54:50|746560.4|745560.4|746560|745560|746563.4|745563.4|746549.3|745549.3|23
1642060500000|2022-01-13 07:55:00|746559.3|745559.3|746616.2|745616.2|746620.3|745620.3|746551.6|745551.6|24
1642060510000|2022-01-13 07:55:10|746605.6|745605.6|746606.4|745606.4|746616.5|745616.5|746595.1|745595.1|27
1642060520000|2022-01-13 07:55:20|746614.1|745614.1|746613.3|745613.3|746620.9|745620.9|746610|745610|34
1642060530000|2022-01-13 07:55:30|746612.3|745612.3|746594.9|745594.9|746622.8|745622.8|746588.9|745588.9|34
1642060540000|2022-01-13 07:55:40|746588.3|745588.3|746597.1|745597.1|746619.9|745619.9|746574.8|745574.8|32
1642060550000|2022-01-13 07:55:50|746600.5|745600.5|746589.7|745589.7|746600.5|745600.5|746584.4|745584.4|27
1642060560000|2022-01-13 07:56:00|746588.7|745588.7|746602.6|745602.6|746623.2|745623.2|746585.8|745585.8|28
1642060570000|2022-01-13 07:56:10|746596.5|745596.5|746620.5|745620.5|746620.5|745620.5|746584.3|745584.3|34
1642060580000|2022-01-13 07:56:20|746615.7|745615.7|746602.4|745602.4|746618.5|745618.5|746586.7|745586.7|29
1642060590000|2022-01-13 07:56:30|746594.5|745594.5|746604.5|745604.5|746609.2|745609.2|746586.7|745586.7|28
1642060600000|2022-01-13 07:56:40|746622.5|745622.5|746455.6|745455.6|746622.5|745622.5|746455.6|745455.6|30
1642060610000|2022-01-13 07:56:50|746455.2|745455.2|746568.3|745568.3|746591.9|745591.9|746455.2|745455.2|30
1642060620000|2022-01-13 07:57:00|746565.3|745565.3|746532.4|745532.4|746596.9|745596.9|746516.1|745516.1|34
1642060630000|2022-01-13 07:57:10|746521.4|745521.4|746548.9|745548.9|746581.4|745581.4|746512.3|745512.3|33
1642060640000|2022-01-13 07:57:20|746566.5|745566.5|746562.7|745562.7|746577.9|745577.9|746521.5|745521.5|35
1642060650000|2022-01-13 07:57:30|746560.4|745560.4|746567.4|745567.4|746567.4|745567.4|746536.4|745536.4|28
1642060660000|2022-01-13 07:57:40|746565|745565|746556.1|745556.1|746584|745584|746550.7|745550.7|24
1642060670000|2022-01-13 07:57:50|746558.6|745558.6|746572|745572|746572|745572|746532|745532|23
1642060680000|2022-01-13 07:58:00|746556.9|745556.9|746564.9|745564.9|746576.5|745576.5|746555.1|745555.1|21
1642060690000|2022-01-13 07:58:10|746565.9|745565.9|746463|745463|746565.9|745565.9|746463|745463|27
1642060700000|2022-01-13 07:58:20|746460.1|745460.1|746439.9|745439.9|746462.3|745462.3|746425.1|745425.1|30
1642060710000|2022-01-13 07:58:30|746440.3|745440.3|746450.8|745450.8|746514.9|745514.9|746414.3|745414.3|26
1642060720000|2022-01-13 07:58:40|746451.8|745451.8|746513.2|745513.2|746551.9|745551.9|746418.4|745418.4|35
1642060730000|2022-01-13 07:58:50|746512.9|745512.9|746443.6|745443.6|746512.9|745512.9|746441.3|745441.3|27
1642060740000|2022-01-13 07:59:00|746442.4|745442.4|746434.7|745434.7|746458.7|745458.7|746434.7|745434.7|22
1642060750000|2022-01-13 07:59:10|746435.1|745435.1|746410.8|745410.8|746435.9|745435.9|746410.8|745410.8|21
1642060760000|2022-01-13 07:59:20|746417|745417|746415.2|745415.2|746417.3|745417.3|746405.3|745405.3|29
1642060770000|2022-01-13 07:59:30|746424.9|745424.9|746425.8|745425.8|746431.2|745431.2|746423.7|745423.7|16
1642060780000|2022-01-13 07:59:40|746425.9|745425.9|746444.4|745444.4|746447.3|745447.3|746407.1|745407.1|27
1642060790000|2022-01-13 07:59:50|746459.6|745459.6|746445.9|745445.9|746466.2|745466.2|746444|745444|34
1642060800000|2022-01-13 08:00:00|746444.4|745444.4|746472.5|745472.5|746508.5|745508.5|746444.4|745444.4|31
1642060810000|2022-01-13 08:00:10|746471.6|745471.6|746399.6|745399.6|746478|745478|746398|745398|34
1642060820000|2022-01-13 08:00:20|746397.3|745397.3|746379.1|745379.1|746400.9|745400.9|746379.1|745379.1|32
1642060830000|2022-01-13 08:00:30|746374.8|745374.8|746359.4|745359.4|746381.8|745381.8|746356.3|745356.3|37
1642060840000|2022-01-13 08:00:40|746358.1|745358.1|746184.4|745184.4|746362.6|745362.6|746181.3|745181.3|34
1642060850000|2022-01-13 08:00:50|746175|745175|746165.1|745165.1|746177.6|745177.6|746155.1|745155.1|29
1642060860000|2022-01-13 08:01:00|746166.7|745166.7|746151.8|745151.8|746168.9|745168.9|746127.7|745127.7|31
1642060870000|2022-01-13 08:01:10|746152.2|745152.2|746137.1|745137.1|746152.9|745152.9|746133.4|745133.4|28
1642060880000|2022-01-13 08:01:20|746137|745137|746122.7|745122.7|746138.3|745138.3|746120.9|745120.9|28
1642060890000|2022-01-13 08:01:30|746119.7|745119.7|746195.2|745195.2|746196.4|745196.4|746119.7|745119.7|26
1642060900000|2022-01-13 08:01:40|746187.2|745187.2|746251.8|745251.8|746251.8|745251.8|746181|745181|24
1642060910000|2022-01-13 08:01:50|746249.5|745249.5|746242.1|745242.1|746249.5|745249.5|746235|745235|24
1642060920000|2022-01-13 08:02:00|746237.8|745237.8|746297.7|745297.7|746297.7|745297.7|746222|745222|27
1642060930000|2022-01-13 08:02:10|746301.8|745301.8|746385|745385|746387.9|745387.9|746299.1|745299.1|31
1642060940000|2022-01-13 08:02:20|746384.1|745384.1|746459.4|745459.4|746459.4|745459.4|746376.9|745376.9|30
1642060950000|2022-01-13 08:02:30|746460.2|745460.2|746480.8|745480.8|746487.6|745487.6|746442.3|745442.3|28
1642060960000|2022-01-13 08:02:40|746478.2|745478.2|746528.9|745528.9|746531.5|745531.5|746477.2|745477.2|25
1642060970000|2022-01-13 08:02:50|746529.5|745529.5|746508.3|745508.3|746536.8|745536.8|746497.5|745497.5|21
1642060980000|2022-01-13 08:03:00|746510.4|745510.4|746404.6|745404.6|746510.4|745510.4|746404.6|745404.6|28
1642060990000|2022-01-13 08:03:10|746340.3|745340.3|746288.5|745288.5|746340.3|745340.3|746204.6|745204.6|33
1642061000000|2022-01-13 08:03:20|746286.5|745286.5|746224|745224|746299.5|745299.5|746204.4|745204.4|35
1642061010000|2022-01-13 08:03:30|746226.6|745226.6|746225.8|745225.8|746240.2|745240.2|746210.3|745210.3|31
1642061020000|2022-01-13 08:03:40|746225|745225|746190.7|745190.7|746238.5|745238.5|746176.7|745176.7|31
1642061030000|2022-01-13 08:03:50|746192.4|745192.4|746185.4|745185.4|746221.7|745221.7|746169.6|745169.6|26
1642061040000|2022-01-13 08:04:00|746186|745186|746098.2|745098.2|746198.3|745198.3|746098.2|745098.2|35
1642061050000|2022-01-13 08:04:10|746098.8|745098.8|745962.9|744962.9|746107|745107|745954.1|744954.1|38
1642061060000|2022-01-13 08:04:20|745970.2|744970.2|745877.5|744877.5|745975|744975|745866.3|744866.3|33
1642061070000|2022-01-13 08:04:30|745875.8|744875.8|745936|744936|745936|744936|745847.9|744847.9|38
1642061080000|2022-01-13 08:04:40|745938.4|744938.4|745874.5|744874.5|745951.2|744951.2|745852.5|744852.5|31
1642061090000|2022-01-13 08:04:50|745859.6|744859.6|745918.8|744918.8|745918.8|744918.8|745848.3|744848.3|26
1642061100000|2022-01-13 08:05:00|745917.5|744917.5|745909.5|744909.5|745924|744924|745899.8|744899.8|30
1642061110000|2022-01-13 08:05:10|745909.8|744909.8|745842.9|744842.9|745909.8|744909.8|745831.3|744831.3|31
1642061120000|2022-01-13 08:05:20|745881|744881|745826.8|744826.8|745881|744881|745826.8|744826.8|29
1642061130000|2022-01-13 08:05:30|745825.6|744825.6|745910.6|744910.6|745910.6|744910.6|745825.6|744825.6|33
1642061140000|2022-01-13 08:05:40|745888|744888|745867.5|744867.5|745899.4|744899.4|745860.9|744860.9|31
1642061150000|2022-01-13 08:05:50|745872.4|744872.4|745897|744897|745901.2|744901.2|745871.6|744871.6|28
1642061160000|2022-01-13 08:06:00|745890.7|744890.7|745900.7|744900.7|745909.9|744909.9|745887.3|744887.3|33
1642061170000|2022-01-13 08:06:10|745908.4|744908.4|745796.7|744796.7|745926.4|744926.4|745794.4|744794.4|34
1642061180000|2022-01-13 08:06:20|745794.1|744794.1|745768.4|744768.4|745794.7|744794.7|745760.2|744760.2|26
1642061190000|2022-01-13 08:06:30|745771.5|744771.5|745766.1|744766.1|745776.5|744776.5|745764.2|744764.2|23
1642061200000|2022-01-13 08:06:40|745774|744774|745789.4|744789.4|745792.2|744792.2|745774|744774|27
1642061210000|2022-01-13 08:06:50|745795.4|744795.4|745827.7|744827.7|745836.7|744836.7|745795.4|744795.4|27
1642061220000|2022-01-13 08:07:00|745827.3|744827.3|745835.1|744835.1|745835.4|744835.4|745817.7|744817.7|28
1642061230000|2022-01-13 08:07:10|745833.1|744833.1|745888.7|744888.7|745892.6|744892.6|745822.5|744822.5|37
1642061240000|2022-01-13 08:07:20|745892.9|744892.9|745892.3|744892.3|745930.4|744930.4|745889.1|744889.1|34
1642061250000|2022-01-13 08:07:30|745889.5|744889.5|745891.8|744891.8|745930.4|744930.4|745889.3|744889.3|35
1642061260000|2022-01-13 08:07:40|745891.3|744891.3|745890.9|744890.9|745901|744901|745865.9|744865.9|23
1642061270000|2022-01-13 08:07:50|745920.6|744920.6|745943.9|744943.9|745944.8|744944.8|745905.1|744905.1|29
1642061280000|2022-01-13 08:08:00|745930.8|744930.8|745968|744968|745981.9|744981.9|745928|744928|29
1642061290000|2022-01-13 08:08:10|745969.8|744969.8|746032|745032|746046.6|745046.6|745952|744952|22
1642061300000|2022-01-13 08:08:20|746039.4|745039.4|746049.4|745049.4|746066|745066|746035|745035|33
1642061310000|2022-01-13 08:08:30|746064.6|745064.6|746213.4|745213.4|746275.9|745275.9|746061.8|745061.8|37
1642061320000|2022-01-13 08:08:40|746224.4|745224.4|746137.3|745137.3|746226.8|745226.8|746083.5|745083.5|36
1642061330000|2022-01-13 08:08:50|746135.3|745135.3|746126.2|745126.2|746141|745141|746102.7|745102.7|32
1642061340000|2022-01-13 08:09:00|746110.2|745110.2|746143.1|745143.1|746143.7|745143.7|746110.2|745110.2|30
1642061350000|2022-01-13 08:09:10|746140.3|745140.3|746101.6|745101.6|746140.3|745140.3|746095.9|745095.9|26
1642061360000|2022-01-13 08:09:20|746100.6|745100.6|746135.3|745135.3|746144.6|745144.6|746100.6|745100.6|28
1642061370000|2022-01-13 08:09:30|746133.8|745133.8|746302.9|745302.9|746307.3|745307.3|746127.6|745127.6|35
1642061380000|2022-01-13 08:09:40|746290.7|745290.7|746138.6|745138.6|746308.1|745308.1|746118.2|745118.2|38
1642061390000|2022-01-13 08:09:50|746130.7|745130.7|746104.7|745104.7|746167.9|745167.9|746088.8|745088.8|34
1642061400000|2022-01-13 08:10:00|746108.7|745108.7|746125.9|745125.9|746152.8|745152.8|746106.6|745106.6|39
1642061410000|2022-01-13 08:10:10|746120.6|745120.6|746113.4|745113.4|746127.3|745127.3|746110.1|745110.1|33
1642061420000|2022-01-13 08:10:20|746118|745118|746069.6|745069.6|746118|745118|746069.6|745069.6|32
1642061430000|2022-01-13 08:10:30|746078.7|745078.7|746224.6|745224.6|746235.2|745235.2|746073.6|745073.6|34
1642061440000|2022-01-13 08:10:40|746218.5|745218.5|746098.6|745098.6|746238.1|745238.1|746075.2|745075.2|38
1642061450000|2022-01-13 08:10:50|746103.1|745103.1|746138|745138|746138|745138|746049.7|745049.7|34
1642061460000|2022-01-13 08:11:00|746139.5|745139.5|746134.6|745134.6|746160.5|745160.5|746131.4|745131.4|30
1642061470000|2022-01-13 08:11:10|746136.9|745136.9|746097.7|745097.7|746138.2|745138.2|746086.4|745086.4|34
1642061480000|2022-01-13 08:11:20|746101.3|745101.3|746115.7|745115.7|746115.7|745115.7|746088.9|745088.9|32
1642061490000|2022-01-13 08:11:30|746118.4|745118.4|746185.6|745185.6|746206.6|745206.6|746106.2|745106.2|35
1642061500000|2022-01-13 08:11:40|746187.7|745187.7|746104.8|745104.8|746203.6|745203.6|746104.8|745104.8|37
1642061510000|2022-01-13 08:11:50|746099.3|745099.3|746238.7|745238.7|746238.7|745238.7|746099.3|745099.3|35
1642061520000|2022-01-13 08:12:00|746234.5|745234.5|746199.8|745199.8|746240.8|745240.8|746180.2|745180.2|34
1642061530000|2022-01-13 08:12:10|746197.5|745197.5|746194|745194|746201|745201|746186.3|745186.3|25
1642061540000|2022-01-13 08:12:20|746189.9|745189.9|746249.1|745249.1|746249.1|745249.1|746189.9|745189.9|26
1642061550000|2022-01-13 08:12:30|746255.8|745255.8|746245.8|745245.8|746295.6|745295.6|746233.4|745233.4|33
1642061560000|2022-01-13 08:12:40|746232.1|745232.1|746231.9|745231.9|746234.8|745234.8|746206.9|745206.9|34
1642061570000|2022-01-13 08:12:50|746219.1|745219.1|746262.7|745262.7|746270.9|745270.9|746203.8|745203.8|32
1642061580000|2022-01-13 08:13:00|746264.6|745264.6|746285.4|745285.4|746308.2|745308.2|746264.6|745264.6|32
1642061590000|2022-01-13 08:13:10|746283.9|745283.9|746333.2|745333.2|746355.9|745355.9|746280.6|745280.6|29
1642061600000|2022-01-13 08:13:20|746329.8|745329.8|746337.2|745337.2|746365.4|745365.4|746311.3|745311.3|33
1642061610000|2022-01-13 08:13:30|746333|745333|746415.8|745415.8|746425.7|745425.7|746304.6|745304.6|36
1642061620000|2022-01-13 08:13:40|746415.6|745415.6|746417.9|745417.9|746432.5|745432.5|746407.1|745407.1|35
1642061630000|2022-01-13 08:13:50|746416.3|745416.3|746402.4|745402.4|746429|745429|746402.4|745402.4|30
1642061640000|2022-01-13 08:14:00|746403.7|745403.7|746416.4|745416.4|746416.4|745416.4|746398.5|745398.5|25
1642061650000|2022-01-13 08:14:10|746417.5|745417.5|746402.5|745402.5|746417.5|745417.5|746400.7|745400.7|25
1642061660000|2022-01-13 08:14:20|746402.4|745402.4|746394.2|745394.2|746404|745404|746370|745370|23
1642061670000|2022-01-13 08:14:30|746517.2|745517.2|746540.9|745540.9|746567.7|745567.7|746475.2|745475.2|35
1642061680000|2022-01-13 08:14:40|746543.4|745543.4|746542.3|745542.3|746560.7|745560.7|746532.2|745532.2|31
1642061690000|2022-01-13 08:14:50|746543.1|745543.1|746432|745432|746588.5|745588.5|746432|745432|31
1642061700000|2022-01-13 08:15:00|746437.6|745437.6|746376|745376|746464.4|745464.4|746376|745376|31
1642061710000|2022-01-13 08:15:10|746403.5|745403.5|746389.2|745389.2|746403.5|745403.5|746372.1|745372.1|21
1642061720000|2022-01-13 08:15:20|746384.1|745384.1|746245.1|745245.1|746396.5|745396.5|746202|745202|36
1642061730000|2022-01-13 08:15:30|746245.3|745245.3|746345|745345|746353.9|745353.9|746239.7|745239.7|31
1642061740000|2022-01-13 08:15:40|746331.7|745331.7|746316.7|745316.7|746344.1|745344.1|746310.5|745310.5|27
1642061750000|2022-01-13 08:15:50|746316.2|745316.2|746303.4|745303.4|746326.5|745326.5|746294.2|745294.2|32
1642061760000|2022-01-13 08:16:00|746314.1|745314.1|746311.3|745311.3|746321.8|745321.8|746307.7|745307.7|29
1642061770000|2022-01-13 08:16:10|746300.7|745300.7|746291|745291|746306|745306|746283.9|745283.9|31
1642061780000|2022-01-13 08:16:20|746293|745293|746278.3|745278.3|746325.8|745325.8|746274.3|745274.3|33
1642061790000|2022-01-13 08:16:30|746270.6|745270.6|746279.9|745279.9|746327.1|745327.1|746265.2|745265.2|37
1642061800000|2022-01-13 08:16:40|746268|745268|746279.3|745279.3|746284.1|745284.1|746260.5|745260.5|30
1642061810000|2022-01-13 08:16:50|746294.8|745294.8|746343.9|745343.9|746346.5|745346.5|746293|745293|28
1642061820000|2022-01-13 08:17:00|746344.1|745344.1|746339.9|745339.9|746347.7|745347.7|746339.9|745339.9|22
1642061830000|2022-01-13 08:17:10|746340.7|745340.7|746330.1|745330.1|746342.3|745342.3|746314.4|745314.4|23
1642061840000|2022-01-13 08:17:20|746328.6|745328.6|746328.8|745328.8|746336.6|745336.6|746316.8|745316.8|24
1642061850000|2022-01-13 08:17:30|746330.2|745330.2|746334.8|745334.8|746337.5|745337.5|746330.2|745330.2|14
1642061860000|2022-01-13 08:17:40|746335.4|745335.4|746388.5|745388.5|746397.8|745397.8|746335.4|745335.4|29
1642061870000|2022-01-13 08:17:50|746388.4|745388.4|746393.7|745393.7|746425.9|745425.9|746385.4|745385.4|34
1642061880000|2022-01-13 08:18:00|746395.6|745395.6|746395.9|745395.9|746403.1|745403.1|746388.2|745388.2|32
1642061890000|2022-01-13 08:18:10|746377.8|745377.8|746285|745285|746379.1|745379.1|746277.6|745277.6|30
1642061900000|2022-01-13 08:18:20|746285.4|745285.4|746315.3|745315.3|746329.9|745329.9|746285.4|745285.4|33
1642061910000|2022-01-13 08:18:30|746318.5|745318.5|746355|745355|746356.1|745356.1|746307.4|745307.4|31
1642061920000|2022-01-13 08:18:40|746355.8|745355.8|746355.7|745355.7|746372.1|745372.1|746335.3|745335.3|27
1642061930000|2022-01-13 08:18:50|746358.9|745358.9|746382.3|745382.3|746395|745395|746350.3|745350.3|25
1642061940000|2022-01-13 08:19:00|746378.9|745378.9|746395.8|745395.8|746395.8|745395.8|746363.8|745363.8|30
1642061950000|2022-01-13 08:19:10|746384.3|745384.3|746382|745382|746395.6|745395.6|746370.9|745370.9|31
1642061960000|2022-01-13 08:19:20|746377.3|745377.3|746370.9|745370.9|746379.5|745379.5|746363.4|745363.4|26
1642061970000|2022-01-13 08:19:30|746369.7|745369.7|746338.5|745338.5|746369.7|745369.7|746327|745327|33
1642061980000|2022-01-13 08:19:40|746337.5|745337.5|746350.1|745350.1|746365.7|745365.7|746334.2|745334.2|24
1642061990000|2022-01-13 08:19:50|746349.6|745349.6|746335.1|745335.1|746359.3|745359.3|746306.7|745306.7|32
1642062000000|2022-01-13 08:20:00|746326.6|745326.6|746360|745360|746360.7|745360.7|746316.8|745316.8|30
1642062010000|2022-01-13 08:20:10|746349.2|745349.2|746353.2|745353.2|746356|745356|746341.2|745341.2|31
1642062020000|2022-01-13 08:20:20|746353.4|745353.4|746363|745363|746363.7|745363.7|746343.6|745343.6|25
1642062030000|2022-01-13 08:20:30|746362.9|745362.9|746352.1|745352.1|746363.7|745363.7|746339.5|745339.5|28
1642062040000|2022-01-13 08:20:40|746341|745341|746353.3|745353.3|746362.4|745362.4|746341|745341|24
1642062050000|2022-01-13 08:20:50|746355.4|745355.4|746334.7|745334.7|746360.3|745360.3|746334.7|745334.7|27
1642062060000|2022-01-13 08:21:00|746335.7|745335.7|746316.2|745316.2|746357.3|745357.3|746316.2|745316.2|28
1642062070000|2022-01-13 08:21:10|746293.3|745293.3|746309.8|745309.8|746323.9|745323.9|746291.6|745291.6|30
1642062080000|2022-01-13 08:21:20|746310.4|745310.4|746340.6|745340.6|746343.1|745343.1|746299.7|745299.7|35
1642062090000|2022-01-13 08:21:30|746347.5|745347.5|746326.4|745326.4|746347.5|745347.5|746315.4|745315.4|31
1642062100000|2022-01-13 08:21:40|746353.9|745353.9|746529.9|745529.9|746533.5|745533.5|746353.9|745353.9|35
1642062110000|2022-01-13 08:21:50|746528.3|745528.3|746559.7|745559.7|746559.7|745559.7|746507.1|745507.1|38
1642062120000|2022-01-13 08:22:00|746557.4|745557.4|746587|745587|746609.6|745609.6|746546.6|745546.6|37
1642062130000|2022-01-13 08:22:10|746585.2|745585.2|746641.7|745641.7|746670.5|745670.5|746585.2|745585.2|36
1642062140000|2022-01-13 08:22:20|746640.6|745640.6|746652|745652|746679.8|745679.8|746620.9|745620.9|34
1642062150000|2022-01-13 08:22:30|746658.2|745658.2|746660.4|745660.4|746681.3|745681.3|746648.3|745648.3|30
1642062160000|2022-01-13 08:22:40|746676.9|745676.9|746641.7|745641.7|746685.5|745685.5|746624.3|745624.3|34
1642062170000|2022-01-13 08:22:50|746642.9|745642.9|746562.5|745562.5|746642.9|745642.9|746552|745552|37
1642062180000|2022-01-13 08:23:00|746556.5|745556.5|746591.3|745591.3|746591.3|745591.3|746551.6|745551.6|39
1642062190000|2022-01-13 08:23:10|746599.3|745599.3|746611.3|745611.3|746641|745641|746593.3|745593.3|36
1642062200000|2022-01-13 08:23:20|746611.5|745611.5|746613.2|745613.2|746613.8|745613.8|746586.1|745586.1|27
1642062210000|2022-01-13 08:23:30|746610.8|745610.8|746583.7|745583.7|746611.2|745611.2|746571.9|745571.9|29
1642062220000|2022-01-13 08:23:40|746578.5|745578.5|746558|745558|746640.3|745640.3|746552.6|745552.6|31
1642062230000|2022-01-13 08:23:50|746537.5|745537.5|746541.8|745541.8|746548.1|745548.1|746531.5|745531.5|26
1642062240000|2022-01-13 08:24:00|746542.1|745542.1|746537.1|745537.1|746544.5|745544.5|746530.4|745530.4|24
1642062250000|2022-01-13 08:24:10|746540.8|745540.8|746560.6|745560.6|746561|745561|746529.9|745529.9|27
1642062260000|2022-01-13 08:24:20|746558.1|745558.1|746496.9|745496.9|746559.9|745559.9|746495.3|745495.3|27
1642062270000|2022-01-13 08:24:30|746501.9|745501.9|746519.2|745519.2|746519.2|745519.2|746484.2|745484.2|29
1642062280000|2022-01-13 08:24:40|746515.3|745515.3|746446.9|745446.9|746534.5|745534.5|746446.9|745446.9|30
1642062290000|2022-01-13 08:24:50|746453.5|745453.5|746485.9|745485.9|746495.7|745495.7|746444.3|745444.3|36
1642062300000|2022-01-13 08:25:00|746484.5|745484.5|746449.3|745449.3|746484.5|745484.5|746440.3|745440.3|26
1642062310000|2022-01-13 08:25:10|746454.3|745454.3|746654.4|745654.4|746654.4|745654.4|746439.9|745439.9|31
1642062320000|2022-01-13 08:25:20|746665.4|745665.4|746652|745652|746683.1|745683.1|746624.1|745624.1|35
1642062330000|2022-01-13 08:25:30|746650.7|745650.7|746661.4|745661.4|746687.1|745687.1|746638.2|745638.2|25
1642062340000|2022-01-13 08:25:40|746675.6|745675.6|746635.5|745635.5|746675.6|745675.6|746605|745605|29
1642062350000|2022-01-13 08:25:50|746644.7|745644.7|746624.6|745624.6|746666.5|745666.5|746606.8|745606.8|34
1642062360000|2022-01-13 08:26:00|746628.9|745628.9|746645.2|745645.2|746659|745659|746622.1|745622.1|30
1642062370000|2022-01-13 08:26:10|746628.7|745628.7|746657.7|745657.7|746665.4|745665.4|746606.2|745606.2|31
1642062380000|2022-01-13 08:26:20|746657.6|745657.6|746618.8|745618.8|746657.6|745657.6|746615.8|745615.8|31
1642062390000|2022-01-13 08:26:30|746617.4|745617.4|746777.7|745777.7|746787.5|745787.5|746617.4|745617.4|38
1642062400000|2022-01-13 08:26:40|746764.1|745764.1|746786.5|745786.5|746856.6|745856.6|746764.1|745764.1|40
1642062410000|2022-01-13 08:26:50|746800|745800|746789.2|745789.2|746808.5|745808.5|746766.7|745766.7|37
1642062420000|2022-01-13 08:27:00|746785.1|745785.1|746720.8|745720.8|746785.1|745785.1|746708.6|745708.6|34
1642062430000|2022-01-13 08:27:10|746735.3|745735.3|746716.9|745716.9|746735.3|745735.3|746701|745701|34
1642062440000|2022-01-13 08:27:20|746716.5|745716.5|746698.1|745698.1|746727.2|745727.2|746691.6|745691.6|30
1642062450000|2022-01-13 08:27:30|746698.2|745698.2|746742.6|745742.6|746758.1|745758.1|746695.4|745695.4|26
1642062460000|2022-01-13 08:27:40|746750.9|745750.9|746747.9|745747.9|746822.3|745822.3|746747.9|745747.9|35
1642062470000|2022-01-13 08:27:50|746744.8|745744.8|746827|745827|746827|745827|746733|745733|37
1642062480000|2022-01-13 08:28:00|746837.4|745837.4|746869.7|745869.7|746881.4|745881.4|746833|745833|39
1642062490000|2022-01-13 08:28:10|746857.6|745857.6|746851.7|745851.7|746879.8|745879.8|746849.5|745849.5|31
1642062500000|2022-01-13 08:28:20|746850.6|745850.6|746887.6|745887.6|746922.1|745922.1|746846.3|745846.3|34
1642062510000|2022-01-13 08:28:30|746882.6|745882.6|746869|745869|746913.1|745913.1|746868.9|745868.9|37
1642062520000|2022-01-13 08:28:40|746869.2|745869.2|746914.5|745914.5|746929.7|745929.7|746869.2|745869.2|33
1642062530000|2022-01-13 08:28:50|746903.3|745903.3|746899.6|745899.6|746936.4|745936.4|746869.1|745869.1|32
1642062540000|2022-01-13 08:29:00|746888.9|745888.9|746916.3|745916.3|746922.6|745922.6|746882.3|745882.3|38
1642062550000|2022-01-13 08:29:10|746880.6|745880.6|746896.7|745896.7|746919.5|745919.5|746880.6|745880.6|37
1642062560000|2022-01-13 08:29:20|746909|745909|746940.3|745940.3|746964.2|745964.2|746895.4|745895.4|35
1642062570000|2022-01-13 08:29:30|746940.6|745940.6|746931|745931|746946.7|745946.7|746925.7|745925.7|33
1642062580000|2022-01-13 08:29:40|746923.2|745923.2|746921.9|745921.9|746958.6|745958.6|746905.3|745905.3|34
1642062590000|2022-01-13 08:29:50|746941.5|745941.5|746884.5|745884.5|746941.5|745941.5|746884.5|745884.5|37
1642062600000|2022-01-13 08:30:00|746906.2|745906.2|746973.3|745973.3|746973.3|745973.3|746892.3|745892.3|37
1642062610000|2022-01-13 08:30:10|746977.8|745977.8|746929.1|745929.1|747001.2|746001.2|746929.1|745929.1|32
1642062620000|2022-01-13 08:30:20|746926.4|745926.4|746917.4|745917.4|746939.4|745939.4|746895.8|745895.8|30
1642062630000|2022-01-13 08:30:30|746911.2|745911.2|746906.3|745906.3|746927.5|745927.5|746887.4|745887.4|37
1642062640000|2022-01-13 08:30:40|746907.8|745907.8|746938|745938|746982|745982|746898.8|745898.8|36
1642062650000|2022-01-13 08:30:50|746942.5|745942.5|746951.4|745951.4|746974.7|745974.7|746919.7|745919.7|33
1642062660000|2022-01-13 08:31:00|746952.1|745952.1|746973.4|745973.4|746987.2|745987.2|746931.6|745931.6|37
1642062670000|2022-01-13 08:31:10|746980.9|745980.9|746952.1|745952.1|747003.3|746003.3|746952.1|745952.1|30
1642062680000|2022-01-13 08:31:20|746971|745971|746994.9|745994.9|746999.8|745999.8|746902.1|745902.1|34
1642062690000|2022-01-13 08:31:30|746993.2|745993.2|747032.6|746032.6|747067.2|746067.2|746987.5|745987.5|34
1642062700000|2022-01-13 08:31:40|747022.2|746022.2|747038|746038|747148.6|746148.6|747006.9|746006.9|39
1642062710000|2022-01-13 08:31:50|747040.3|746040.3|747136.7|746136.7|747136.7|746136.7|747040.3|746040.3|36
1642062720000|2022-01-13 08:32:00|747142.8|746142.8|747178.5|746178.5|747178.5|746178.5|747138.6|746138.6|33
1642062730000|2022-01-13 08:32:10|747172|746172|747185|746185|747200.5|746200.5|747155.3|746155.3|36
1642062740000|2022-01-13 08:32:20|747186.3|746186.3|746951.2|745951.2|747191.8|746191.8|746937|745937|35
1642062750000|2022-01-13 08:32:30|747010.5|746010.5|747085.7|746085.7|747120.1|746120.1|747010.5|746010.5|31
1642062760000|2022-01-13 08:32:40|747096.7|746096.7|747122|746122|747133.5|746133.5|747039.5|746039.5|33
1642062770000|2022-01-13 08:32:50|747117.6|746117.6|747266|746266|747636.9|746303.1|747095.7|745636.9|34
1642062780000|2022-01-13 08:33:00|747271.9|746271.9|747321.7|746321.7|747323|746323|747271.9|746271.9|34
1642062790000|2022-01-13 08:33:10|747324.9|746324.9|747230.5|746230.5|747329.7|746329.7|747218.7|746218.7|37
1642062800000|2022-01-13 08:33:20|747233.5|746233.5|747191.4|746191.4|747233.5|746233.5|747160.5|746160.5|30
1642062810000|2022-01-13 08:33:30|747196.4|746196.4|747193.6|746193.6|747197.7|746197.7|747184.4|746184.4|24
1642062820000|2022-01-13 08:33:40|747196.2|746196.2|747141.8|746141.8|747198.2|746198.2|747119.8|746119.8|30
1642062830000|2022-01-13 08:33:50|747122.6|746122.6|747129.2|746129.2|747151.7|746151.7|747122.4|746122.4|27
1642062840000|2022-01-13 08:34:00|747133.3|746133.3|747117.8|746117.8|747133.6|746133.6|747113.3|746113.3|30
1642062850000|2022-01-13 08:34:10|747115.3|746115.3|747111.1|746111.1|747130.3|746130.3|747105.1|746105.1|25
1642062860000|2022-01-13 08:34:20|747111.9|746111.9|747115.9|746115.9|747117.5|746117.5|747107.4|746107.4|26
1642062870000|2022-01-13 08:34:30|747115.3|746115.3|747115.4|746115.4|747118.6|746118.6|747108.3|746108.3|22
1642062880000|2022-01-13 08:34:40|747116|746116|747083.4|746083.4|747117.4|746117.4|747066.8|746066.8|17
1642062890000|2022-01-13 08:34:50|747078.9|746078.9|747068.9|746068.9|747080.3|746080.3|747068.7|746068.7|18
1642062900000|2022-01-13 08:35:00|747072.8|746072.8|747067.4|746067.4|747085.5|746085.5|747057.3|746057.3|20
1642062910000|2022-01-13 08:35:10|747068.2|746068.2|747057.9|746057.9|747083|746083|747057.9|746057.9|24
1642062920000|2022-01-13 08:35:20|747060.8|746060.8|747063.5|746063.5|747064.5|746064.5|747054.4|746054.4|19
1642062930000|2022-01-13 08:35:30|747066.4|746066.4|747163|746163|747189.2|746189.2|747066.4|746066.4|34
1642062940000|2022-01-13 08:35:40|747193|746193|747199.1|746199.1|747233|746233|747176.9|746176.9|39
1642062950000|2022-01-13 08:35:50|747223.6|746223.6|747237.6|746237.6|747243.6|746243.6|747195.4|746195.4|35
1642062960000|2022-01-13 08:36:00|747236.9|746236.9|747273.2|746273.2|747277.9|746277.9|747226.4|746226.4|38
1642062970000|2022-01-13 08:36:10|747292.2|746292.2|747207.3|746207.3|747313.8|746313.8|747199.1|746199.1|36
1642062980000|2022-01-13 08:36:20|747201.3|746201.3|747199.9|746199.9|747227.9|746227.9|747198|746198|37
1642062990000|2022-01-13 08:36:30|747206.2|746206.2|747308.2|746308.2|747312.8|746312.8|747206.1|746206.1|37
1642063000000|2022-01-13 08:36:40|747276.3|746276.3|747330.1|746330.1|747337.9|746337.9|747247|746247|39
1642063010000|2022-01-13 08:36:50|747324.6|746324.6|747341.2|746341.2|747353.5|746353.5|747324.6|746324.6|35
1642063020000|2022-01-13 08:37:00|747358.1|746358.1|747399.3|746399.3|747400.4|746400.4|747349.6|746349.6|36
1642063030000|2022-01-13 08:37:10|747397.3|746397.3|747375|746375|747397.3|746397.3|747372.2|746372.2|32
1642063040000|2022-01-13 08:37:20|747380|746380|747383.8|746383.8|747398.5|746398.5|747372.9|746372.9|35
1642063050000|2022-01-13 08:37:30|747384.4|746384.4|747372.7|746372.7|747406.4|746406.4|747359.1|746359.1|26
1642063060000|2022-01-13 08:37:40|747370.7|746370.7|747388.7|746388.7|747394.2|746394.2|747365.6|746365.6|21
1642063070000|2022-01-13 08:37:50|747387.4|746387.4|747587.1|746587.1|747589.6|746589.6|747384.3|746384.3|31
1642063080000|2022-01-13 08:38:00|747574|746574|747557.3|746557.3|747598.3|746598.3|747557.3|746557.3|38
1642063090000|2022-01-13 08:38:10|747553.7|746553.7|747614.7|746614.7|747631.4|746631.4|747551.6|746551.6|38
1642063100000|2022-01-13 08:38:20|747623.6|746623.6|747610.4|746610.4|747624.1|746624.1|747603.1|746603.1|33
1642063110000|2022-01-13 08:38:30|747610.3|746610.3|747615.5|746615.5|747627.1|746627.1|747599.4|746599.4|32
1642063120000|2022-01-13 08:38:40|747612.3|746612.3|747613.8|746613.8|747637.2|746637.2|747606.5|746606.5|35
1642063130000|2022-01-13 08:38:50|747614.1|746614.1|747632|746632|747643.4|746643.4|747604.6|746604.6|28
1642063140000|2022-01-13 08:39:00|747631.4|746631.4|747623.6|746623.6|747646.3|746646.3|747598.3|746598.3|27
1642063150000|2022-01-13 08:39:10|747636.7|746636.7|747618.4|746618.4|747636.7|746636.7|747612.1|746612.1|30
1642063160000|2022-01-13 08:39:20|747619|746619|747627.7|746627.7|747633.1|746633.1|747613.8|746613.8|27
1642063170000|2022-01-13 08:39:30|747626.1|746626.1|747617.2|746617.2|747629.7|746629.7|747613.2|746613.2|30
1642063180000|2022-01-13 08:39:40|747617.6|746617.6|747469.3|746469.3|747617.6|746617.6|747438.6|746438.6|38
1642063190000|2022-01-13 08:39:50|747474|746474|747445.9|746445.9|747477.6|746477.6|747434.2|746434.2|35
1642063200000|2022-01-13 08:40:00|747441.5|746441.5|747406.1|746406.1|747464.5|746464.5|747399.7|746399.7|36
1642063210000|2022-01-13 08:40:10|747406|746406|747389.1|746389.1|747411.6|746411.6|747388.2|746388.2|34
1642063220000|2022-01-13 08:40:20|747387.6|746387.6|747326.4|746326.4|747389|746389|747326.4|746326.4|33
1642063230000|2022-01-13 08:40:30|747323.8|746323.8|747189.6|746189.6|747328.9|746328.9|747186.9|746186.9|36
1642063240000|2022-01-13 08:40:40|747190.5|746190.5|747120.9|746120.9|747190.5|746190.5|747120.9|746120.9|33
1642063250000|2022-01-13 08:40:50|747134.5|746134.5|747024.3|746024.3|747148.5|746148.5|746994|745994|37
1642063260000|2022-01-13 08:41:00|747023.8|746023.8|746918.8|745918.8|747418.2|746023.8|746843.4|745360.3|38
1642063270000|2022-01-13 08:41:10|747419.5|745419.5|747003.6|746003.6|747419.5|746003.6|746812.4|745418.9|33
1642063280000|2022-01-13 08:41:20|747000.9|746000.9|746959.5|745959.5|747037.4|746037.4|746945.6|745945.6|38
1642063290000|2022-01-13 08:41:30|746959.4|745959.4|746968.9|745968.9|746993.7|745993.7|746954|745954|35
1642063300000|2022-01-13 08:41:40|746968.7|745968.7|746992.7|745992.7|746992.7|745992.7|746956.3|745956.3|33
1642063310000|2022-01-13 08:41:50|746977.2|745977.2|746947.7|745947.7|746981.8|745981.8|746947.7|745947.7|22
1642063320000|2022-01-13 08:42:00|746944.3|745944.3|746976.5|745976.5|746976.5|745976.5|746933.4|745933.4|30
1642063330000|2022-01-13 08:42:10|746977|745977|746962.2|745962.2|746977.9|745977.9|746960.9|745960.9|20
1642063340000|2022-01-13 08:42:20|746963.6|745963.6|746955.2|745955.2|746988.5|745988.5|746949|745949|29
1642063350000|2022-01-13 08:42:30|746952.9|745952.9|746976.4|745976.4|746976.4|745976.4|746946.7|745946.7|25
1642063360000|2022-01-13 08:42:40|746972|745972|747032.7|746032.7|747039.7|746039.7|746972|745972|29
1642063370000|2022-01-13 08:42:50|747026.9|746026.9|746970.3|745970.3|747027.2|746027.2|746970.3|745970.3|22
1642063380000|2022-01-13 08:43:00|746967|745967|746946.9|745946.9|746975.2|745975.2|746935.7|745935.7|31
1642063390000|2022-01-13 08:43:10|746949.6|745949.6|746960.2|745960.2|746971.1|745971.1|746945.5|745945.5|28
1642063400000|2022-01-13 08:43:20|746959.6|745959.6|746925.3|745925.3|746960.8|745960.8|746922.9|745922.9|32
1642063410000|2022-01-13 08:43:30|746924.5|745924.5|746909.9|745909.9|746926.3|745926.3|746905.7|745905.7|25
1642063420000|2022-01-13 08:43:40|746910.3|745910.3|746918.4|745918.4|746918.4|745918.4|746854.9|745854.9|32
1642063430000|2022-01-13 08:43:50|746922.1|745922.1|746906.3|745906.3|746923.6|745923.6|746899.6|745899.6|22
1642063440000|2022-01-13 08:44:00|746908.5|745908.5|746933.1|745933.1|746962.7|745962.7|746900|745900|30
1642063450000|2022-01-13 08:44:10|746932|745932|746914.7|745914.7|746932|745932|746901.5|745901.5|29
1642063460000|2022-01-13 08:44:20|746919.8|745919.8|746894|745894|746925.6|745925.6|746890.8|745890.8|24
1642063470000|2022-01-13 08:44:30|746883.2|745883.2|746892.9|745892.9|746892.9|745892.9|746869.9|745869.9|27
1642063480000|2022-01-13 08:44:40|746890.9|745890.9|746922.2|745922.2|746923|745923|746890.9|745890.9|31
1642063490000|2022-01-13 08:44:50|746915|745915|746936.5|745936.5|746945.1|745945.1|746913.2|745913.2|30
1642063500000|2022-01-13 08:45:00|746935.6|745935.6|746943.9|745943.9|746950.7|745950.7|746930|745930|27
1642063510000|2022-01-13 08:45:10|746937|745937|746926.5|745926.5|746938.8|745938.8|746918.6|745918.6|28
1642063520000|2022-01-13 08:45:20|746926.4|745926.4|747003.2|746003.2|747003.2|746003.2|746874.2|745874.2|27
1642063530000|2022-01-13 08:45:30|747010.1|746010.1|747017.9|746017.9|747027.9|746027.9|747006.8|746006.8|33
1642063540000|2022-01-13 08:45:40|747019.1|746019.1|747023.8|746023.8|747030.1|746030.1|747016.9|746016.9|26
1642063550000|2022-01-13 08:45:50|747023.9|746023.9|746991.2|745991.2|747032.1|746032.1|746977.2|745977.2|28
1642063560000|2022-01-13 08:46:00|746991.9|745991.9|747010.9|746010.9|747028|746028|746942.9|745942.9|24
1642063570000|2022-01-13 08:46:10|747020.7|746020.7|747035.3|746035.3|747036.3|746036.3|747018.4|746018.4|26
1642063580000|2022-01-13 08:46:20|747035.1|746035.1|747020.2|746020.2|747035.1|746035.1|747015.8|746015.8|25
1642063590000|2022-01-13 08:46:30|747019|746019|747030.5|746030.5|747033.7|746033.7|747016.1|746016.1|29
1642063600000|2022-01-13 08:46:40|747030.3|746030.3|746956.5|745956.5|747033.6|746033.6|746956.5|745956.5|29
1642063610000|2022-01-13 08:46:50|746965.5|745965.5|746927.9|745927.9|746968.9|745968.9|746919.3|745919.3|29
1642063620000|2022-01-13 08:47:00|746926.9|745926.9|746940.7|745940.7|746974.6|745974.6|746913.4|745913.4|34
1642063630000|2022-01-13 08:47:10|746941|745941|746937.5|745937.5|746947.2|745947.2|746927.8|745927.8|32
1642063640000|2022-01-13 08:47:20|746939.3|745939.3|746900.3|745900.3|746942.4|745942.4|746898.8|745898.8|37
1642063650000|2022-01-13 08:47:30|746887.3|745887.3|746902.1|745902.1|746903.6|745903.6|746887.3|745887.3|35
1642063660000|2022-01-13 08:47:40|746902.2|745902.2|746890.4|745890.4|746902.4|745902.4|746878.8|745878.8|33
1642063670000|2022-01-13 08:47:50|746890.7|745890.7|746908.4|745908.4|746929.6|745929.6|746890.5|745890.5|27
1642063680000|2022-01-13 08:48:00|746908.6|745908.6|746903.1|745903.1|746922.4|745922.4|746894.3|745894.3|28
1642063690000|2022-01-13 08:48:10|746903|745903|746889.6|745889.6|746907.5|745907.5|746882.3|745882.3|32
1642063700000|2022-01-13 08:48:20|746889.9|745889.9|746871.6|745871.6|746889.9|745889.9|746862.8|745862.8|33
1642063710000|2022-01-13 08:48:30|746931.2|745931.2|746862.5|745862.5|746931.2|745931.2|746859.5|745859.5|25
1642063720000|2022-01-13 08:48:40|746864.9|745864.9|746865.4|745865.4|746876.5|745876.5|746854.1|745854.1|26
1642063730000|2022-01-13 08:48:50|746864.1|745864.1|746776.6|745776.6|746866.1|745866.1|746776.5|745776.5|26
1642063740000|2022-01-13 08:49:00|746776.3|745776.3|746778.1|745778.1|746779.5|745779.5|746774.5|745774.5|19
1642063750000|2022-01-13 08:49:10|746778.6|745778.6|746755.9|745755.9|746785.7|745785.7|746755.9|745755.9|25
1642063760000|2022-01-13 08:49:20|746756.9|745756.9|746742.1|745742.1|746758.3|745758.3|746736.9|745736.9|23
1642063770000|2022-01-13 08:49:30|746741.9|745741.9|746742.6|745742.6|746760.5|745760.5|746741.9|745741.9|28
1642063780000|2022-01-13 08:49:40|746743.3|745743.3|746877.8|745877.8|746879|745879|746743.1|745743.1|27
1642063790000|2022-01-13 08:49:50|746878.8|745878.8|746823.6|745823.6|746907.8|745907.8|746823.6|745823.6|33
1642063800000|2022-01-13 08:50:00|746827.5|745827.5|746885.5|745885.5|746886.6|745886.6|746824.3|745824.3|33
1642063810000|2022-01-13 08:50:10|746882.9|745882.9|746833.5|745833.5|746882.9|745882.9|746825.3|745825.3|26
1642063820000|2022-01-13 08:50:20|746844|745844|746842.8|745842.8|746854.1|745854.1|746842.8|745842.8|13
1642063830000|2022-01-13 08:50:30|746843.4|745843.4|746815.9|745815.9|746852|745852|746806.2|745806.2|30
1642063840000|2022-01-13 08:50:40|746817.8|745817.8|746867.9|745867.9|746909.5|745909.5|746817.8|745817.8|33
1642063850000|2022-01-13 08:50:50|746865.5|745865.5|746909.5|745909.5|746914.9|745914.9|746855.7|745855.7|25
1642063860000|2022-01-13 08:51:00|746909.6|745909.6|746945.8|745945.8|746957.3|745957.3|746905.5|745905.5|27
1642063870000|2022-01-13 08:51:10|746944.1|745944.1|746947.3|745947.3|746947.6|745947.6|746935.2|745935.2|28
1642063880000|2022-01-13 08:51:20|746947.4|745947.4|746957.9|745957.9|746957.9|745957.9|746941.5|745941.5|23
1642063890000|2022-01-13 08:51:30|746959.3|745959.3|746970.1|745970.1|746976.3|745976.3|746938.4|745938.4|27
1642063900000|2022-01-13 08:51:40|746970|745970|746947.4|745947.4|746976.5|745976.5|746942.2|745942.2|26
1642063910000|2022-01-13 08:51:50|746948.2|745948.2|746946.3|745946.3|746948.2|745948.2|746945.7|745945.7|11
1642063920000|2022-01-13 08:52:00|746945.9|745945.9|746946.4|745946.4|746947.9|745947.9|746945.8|745945.8|11
1642063930000|2022-01-13 08:52:10|746946.3|745946.3|746955|745955|746967.9|745967.9|746945.9|745945.9|16
1642063940000|2022-01-13 08:52:20|746954.8|745954.8|747090.3|746090.3|747103.8|746103.8|746951.1|745951.1|29
1642063950000|2022-01-13 08:52:30|747089.7|746089.7|747159.8|746159.8|747159.8|746159.8|747069.3|746069.3|37
1642063960000|2022-01-13 08:52:40|747163.6|746163.6|747201.4|746201.4|747261.5|746261.5|747157.7|746157.7|38
1642063970000|2022-01-13 08:52:50|747200.6|746200.6|747193.4|746193.4|747207.8|746207.8|747177.4|746177.4|36
1642063980000|2022-01-13 08:53:00|747195|746195|747164.4|746164.4|747195|746195|747155|746155|32
1642063990000|2022-01-13 08:53:10|747164.8|746164.8|747203.5|746203.5|747203.5|746203.5|747163.3|746163.3|21
1642064000000|2022-01-13 08:53:20|747203.1|746203.1|747263.4|746263.4|747277.4|746277.4|747203.1|746203.1|36
1642064010000|2022-01-13 08:53:30|747224.7|746224.7|747256.6|746256.6|747256.6|746256.6|747224.7|746224.7|37
1642064020000|2022-01-13 08:53:40|747256.3|746256.3|747251|746251|747260.7|746260.7|747225.7|746225.7|37
1642064030000|2022-01-13 08:53:50|747251.1|746251.1|747235.2|746235.2|747251.1|746251.1|747230.4|746230.4|28
1642064040000|2022-01-13 08:54:00|747241.8|746241.8|747251.2|746251.2|747267.9|746267.9|747241.8|746241.8|30
1642064050000|2022-01-13 08:54:10|747248.5|746248.5|747200.4|746200.4|747251.8|746251.8|747200.3|746200.3|25
1642064060000|2022-01-13 08:54:20|747191.7|746191.7|747176.9|746176.9|747191.7|746191.7|747171.5|746171.5|21
1642064070000|2022-01-13 08:54:30|747177.1|746177.1|747202.9|746202.9|747210.7|746210.7|747175.9|746175.9|22
1642064080000|2022-01-13 08:54:40|747204.7|746204.7|747264.9|746264.9|747269.9|746269.9|747203.8|746203.8|29
1642064090000|2022-01-13 08:54:50|747286.6|746286.6|747279.9|746279.9|747295.9|746295.9|747247.9|746247.9|31
1642064100000|2022-01-13 08:55:00|747282|746282|747190.2|746190.2|747288.5|746288.5|747178.5|746178.5|35
1642064110000|2022-01-13 08:55:10|747179.3|746179.3|747034.9|746034.9|747180.4|746180.4|746999.9|745999.9|35
1642064120000|2022-01-13 08:55:20|747025.6|746025.6|747003.1|746003.1|747033|746033|746995.5|745995.5|31
1642064130000|2022-01-13 08:55:30|747001.6|746001.6|746976.7|745976.7|747009.1|746009.1|746949|745949|31
1642064140000|2022-01-13 08:55:40|746978.2|745978.2|746976.6|745976.6|746990.3|745990.3|746973.6|745973.6|26
1642064150000|2022-01-13 08:55:50|746977.6|745977.6|746946.9|745946.9|746977.6|745977.6|746938.7|745938.7|29
1642064160000|2022-01-13 08:56:00|746945.8|745945.8|746916.4|745916.4|746963.2|745963.2|746916.4|745916.4|27
1642064170000|2022-01-13 08:56:10|746916.7|745916.7|746864|745864|746980.5|745980.5|746864|745864|29
1642064180000|2022-01-13 08:56:20|746866.8|745866.8|746737.5|745737.5|746870|745870|746733.7|745733.7|31
1642064190000|2022-01-13 08:56:30|746748|745748|746780.1|745780.1|746793.1|745793.1|746743.8|745743.8|27
1642064200000|2022-01-13 08:56:40|746781.6|745781.6|746769.6|745769.6|746820|745820|746762.3|745762.3|21
1642064210000|2022-01-13 08:56:50|746765.1|745765.1|746758.9|745758.9|746816.3|745816.3|746752.6|745752.6|28
1642064220000|2022-01-13 08:57:00|746756.6|745756.6|746792.3|745792.3|746799.3|745799.3|746756.6|745756.6|28
1642064230000|2022-01-13 08:57:10|746792.1|745792.1|746768.1|745768.1|746799.2|745799.2|746766.9|745766.9|24
1642064240000|2022-01-13 08:57:20|746777.3|745777.3|746804.5|745804.5|746806.1|745806.1|746768.3|745768.3|18
1642064250000|2022-01-13 08:57:30|746802|745802|746797.7|745797.7|746802|745802|746784.3|745784.3|23
1642064260000|2022-01-13 08:57:40|746796.2|745796.2|746795.7|745795.7|746800.9|745800.9|746790.7|745790.7|24
1642064270000|2022-01-13 08:57:50|746795.1|745795.1|746810.7|745810.7|746810.7|745810.7|746780.3|745780.3|23
1642064280000|2022-01-13 08:58:00|746809.2|745809.2|746794.9|745794.9|746827.1|745827.1|746794|745794|34
1642064290000|2022-01-13 08:58:10|746796.9|745796.9|746805.3|745805.3|746808.9|745808.9|746796.9|745796.9|35
1642064300000|2022-01-13 08:58:20|746802.8|745802.8|746801.5|745801.5|746807.9|745807.9|746790.6|745790.6|24
1642064310000|2022-01-13 08:58:30|746794.6|745794.6|746802.1|745802.1|746807.6|745807.6|746794.1|745794.1|26
1642064320000|2022-01-13 08:58:40|746801.2|745801.2|746800.7|745800.7|746803.9|745803.9|746790|745790|21
1642064330000|2022-01-13 08:58:50|746800.9|745800.9|746802.7|745802.7|746820|745820|746789.7|745789.7|29
1642064340000|2022-01-13 08:59:00|746800.2|745800.2|746905.2|745905.2|746930.3|745930.3|746800.2|745800.2|36
1642064350000|2022-01-13 08:59:10|746897.8|745897.8|746897.2|745897.2|746940.5|745940.5|746896.7|745896.7|25
1642064360000|2022-01-13 08:59:20|746896.3|745896.3|746885.5|745885.5|746896.3|745896.3|746884.6|745884.6|21
1642064370000|2022-01-13 08:59:30|746883.2|745883.2|746903.7|745903.7|746924.4|745924.4|746846|745846|29
1642064380000|2022-01-13 08:59:40|746901.9|745901.9|746858.1|745858.1|746905.7|745905.7|746858.1|745858.1|25
1642064390000|2022-01-13 08:59:50|746855.7|745855.7|746861.1|745861.1|746864.6|745864.6|746854.5|745854.5|25
1642064400000|2022-01-13 09:00:00|746857.6|745857.6|746868.3|745868.3|746870.9|745870.9|746840.4|745840.4|35
1642064410000|2022-01-13 09:00:10|746868.4|745868.4|746893.9|745893.9|746893.9|745893.9|746860.8|745860.8|30
1642064420000|2022-01-13 09:00:20|746892.1|745892.1|746996.5|745996.5|746996.5|745996.5|746890.6|745890.6|30
1642064430000|2022-01-13 09:00:30|746997.1|745997.1|746966|745966|746997.1|745997.1|746956.2|745956.2|32
1642064440000|2022-01-13 09:00:40|746968.9|745968.9|747022.8|746022.8|747037.8|746037.8|746900.7|745900.7|33
1642064450000|2022-01-13 09:00:50|747019.2|746019.2|747020|746020|747037.9|746037.9|747011|746011|25
1642064460000|2022-01-13 09:01:00|747019.3|746019.3|747074.6|746074.6|747080.9|746080.9|747014.4|746014.4|33
1642064470000|2022-01-13 09:01:10|747075.1|746075.1|747042.5|746042.5|747075.1|746075.1|747020.1|746020.1|30
1642064480000|2022-01-13 09:01:20|747056.4|746056.4|747107|746107|747118.7|746118.7|747045.1|746045.1|30
1642064490000|2022-01-13 09:01:30|747108|746108|747170.7|746170.7|747171.2|746171.2|747108|746108|30
1642064500000|2022-01-13 09:01:40|747166.3|746166.3|747146.4|746146.4|747169.8|746169.8|747145.8|746145.8|32
1642064510000|2022-01-13 09:01:50|747149.4|746149.4|747147.9|746147.9|747172.1|746172.1|747147.3|746147.3|33
1642064520000|2022-01-13 09:02:00|747149.9|746149.9|747528|746528|747528|746528|747149.9|746149.9|34
1642064530000|2022-01-13 09:02:10|747561.1|746561.1|747430.7|746430.7|748039.7|746561.1|747423.2|745990.4|40
1642064540000|2022-01-13 09:02:20|747427.3|746427.3|747607.7|745607.7|747927|746447.6|747089.4|745601.2|38
1642064550000|2022-01-13 09:02:30|747615.5|745615.5|746991.5|745991.5|747615.5|745998.3|746955.3|745481.4|38
1642064560000|2022-01-13 09:02:40|746986.6|745986.6|746951.1|745951.1|747064.2|746064.2|746951.1|745951.1|38
1642064570000|2022-01-13 09:02:50|746950.4|745950.4|746994.2|745994.2|747036.7|746036.7|746942.2|745942.2|32
1642064580000|2022-01-13 09:03:00|746990.8|745990.8|746988.1|745988.1|747077.3|746077.3|746986.8|745986.8|27
1642064590000|2022-01-13 09:03:10|747006.5|746006.5|746988.8|745988.8|747048|746048|746986.3|745986.3|31
1642064600000|2022-01-13 09:03:20|746990.2|745990.2|746988.8|745988.8|747007.3|746007.3|746965.4|745965.4|30
1642064610000|2022-01-13 09:03:30|746988|745988|746959|745959|746988|745988|746956|745956|30
1642064620000|2022-01-13 09:03:40|746953.9|745953.9|746954.4|745954.4|746959.2|745959.2|746953|745953|27
1642064630000|2022-01-13 09:03:50|746951.9|745951.9|746928.4|745928.4|746957.7|745957.7|746927.3|745927.3|22
1642064640000|2022-01-13 09:04:00|746928.7|745928.7|746992.1|745992.1|746992.1|745992.1|746925.9|745925.9|30
1642064650000|2022-01-13 09:04:10|746983.3|745983.3|746975.8|745975.8|747016|746016|746948|745948|34
1642064660000|2022-01-13 09:04:20|746983.4|745983.4|746995.4|745995.4|747009.1|746009.1|746972.4|745972.4|25
1642064670000|2022-01-13 09:04:30|746995|745995|746998.5|745998.5|747005.5|746005.5|746987|745987|21
1642064680000|2022-01-13 09:04:40|746997.4|745997.4|747031.7|746031.7|747042.5|746042.5|746993.6|745993.6|20
1642064690000|2022-01-13 09:04:50|747019|746019|747028.4|746028.4|747038|746038|747002.6|746002.6|24
1642064700000|2022-01-13 09:05:00|747025.5|746025.5|747126.3|746126.3|747126.3|746126.3|747011.2|746011.2|28
1642064710000|2022-01-13 09:05:10|747136|746136|747195.3|746195.3|747208.5|746208.5|747135.4|746135.4|35
1642064720000|2022-01-13 09:05:20|747188.5|746188.5|747299.4|746299.4|747300.3|746300.3|747167.8|746167.8|33
1642064730000|2022-01-13 09:05:30|747312.6|746312.6|747326.5|746326.5|747329|746329|747308.7|746308.7|34
1642064740000|2022-01-13 09:05:40|747329.7|746329.7|747329|746329|747339.2|746339.2|747321|746321|28
1642064750000|2022-01-13 09:05:50|747332.3|746332.3|747350.9|746350.9|747354.6|746354.6|747325.8|746325.8|29
1642064760000|2022-01-13 09:06:00|747352.1|746352.1|747351.8|746351.8|747386.7|746386.7|747350.4|746350.4|30
1642064770000|2022-01-13 09:06:10|747348.4|746348.4|747392.4|746392.4|747397.4|746397.4|747338|746338|34
1642064780000|2022-01-13 09:06:20|747391.4|746391.4|747450.7|746450.7|747450.7|746450.7|747364.7|746364.7|37
1642064790000|2022-01-13 09:06:30|747448.4|746448.4|747386.7|746386.7|747448.9|746448.9|747379.4|746379.4|31
1642064800000|2022-01-13 09:06:40|747368.3|746368.3|747397.9|746397.9|747423.6|746423.6|747368.3|746368.3|35
1642064810000|2022-01-13 09:06:50|747392.5|746392.5|747401.4|746401.4|747436.7|746436.7|747378.1|746378.1|35
1642064820000|2022-01-13 09:07:00|747403|746403|747355.3|746355.3|747412.5|746412.5|747345.4|746345.4|32
1642064830000|2022-01-13 09:07:10|747359.2|746359.2|747365|746365|747370.4|746370.4|747311.8|746311.8|33
1642064840000|2022-01-13 09:07:20|747362.4|746362.4|747361.5|746361.5|747378.7|746378.7|747358.9|746358.9|32
1642064850000|2022-01-13 09:07:30|747358.6|746358.6|747330.5|746330.5|747361.9|746361.9|747302.4|746302.4|28
1642064860000|2022-01-13 09:07:40|747323.7|746323.7|747229.8|746229.8|747337|746337|747211.8|746211.8|23
1642064870000|2022-01-13 09:07:50|747239.9|746239.9|747083.1|746083.1|747239.9|746239.9|747083.1|746083.1|30
1642064880000|2022-01-13 09:08:00|747084.9|746084.9|747123.4|746123.4|747664.5|746154.4|747084.9|745664.5|26
1642064890000|2022-01-13 09:08:10|747125.9|746125.9|747148.2|746148.2|747166.7|746166.7|747125.9|746125.9|31
1642064900000|2022-01-13 09:08:20|747138.9|746138.9|747136.5|746136.5|747154.1|746154.1|747121.3|746121.3|23
1642064910000|2022-01-13 09:08:30|747135.2|746135.2|747095.2|746095.2|747150.4|746150.4|747095.2|746095.2|23
1642064920000|2022-01-13 09:08:40|747097.3|746097.3|747022.1|746022.1|747097.3|746097.3|747015.2|746015.2|28
1642064930000|2022-01-13 09:08:50|747021.9|746021.9|746959.7|745959.7|747021.9|746021.9|746959.7|745959.7|35
1642064940000|2022-01-13 09:09:00|746958.9|745958.9|746927.4|745927.4|746958.9|745958.9|746924.8|745924.8|33
1642064950000|2022-01-13 09:09:10|746926.8|745926.8|746951.4|745951.4|746970.2|745970.2|746923.6|745923.6|18
1642064960000|2022-01-13 09:09:20|746951.3|745951.3|746943|745943|746958.3|745958.3|746936.3|745936.3|29
1642064970000|2022-01-13 09:09:30|746948|745948|746895.3|745895.3|746950.4|745950.4|746895.3|745895.3|22
1642064980000|2022-01-13 09:09:40|746896.4|745896.4|746898.3|745898.3|746911.8|745911.8|746892.9|745892.9|26
1642064990000|2022-01-13 09:09:50|746901.2|745901.2|746919.6|745919.6|746929.8|745929.8|746901.2|745901.2|25
1642065000000|2022-01-13 09:10:00|746918.9|745918.9|746975|745975|746993.3|745993.3|746916.9|745916.9|34
1642065010000|2022-01-13 09:10:10|746966.2|745966.2|746957.4|745957.4|746989.6|745989.6|746950.4|745950.4|30
1642065020000|2022-01-13 09:10:20|746956.6|745956.6|746946.7|745946.7|746961.6|745961.6|746943.5|745943.5|26
1642065030000|2022-01-13 09:10:30|746946.4|745946.4|746949.8|745949.8|746958.4|745958.4|746941.5|745941.5|22
1642065040000|2022-01-13 09:10:40|746948.6|745948.6|746935.5|745935.5|746948.6|745948.6|746931.9|745931.9|21
1642065050000|2022-01-13 09:10:50|746935.3|745935.3|747079.6|746079.6|747081.3|746081.3|746934.9|745934.9|25
1642065060000|2022-01-13 09:11:00|747078.6|746078.6|747070.9|746070.9|747081.1|746081.1|747068.7|746068.7|18
1642065070000|2022-01-13 09:11:10|747070|746070|747078.1|746078.1|747089.1|746089.1|747070|746070|22
1642065080000|2022-01-13 09:11:20|747081|746081|747055.5|746055.5|747093.7|746093.7|747055.5|746055.5|24
1642065090000|2022-01-13 09:11:30|747054.7|746054.7|747045.8|746045.8|747054.7|746054.7|747025.1|746025.1|30
1642065100000|2022-01-13 09:11:40|747045|746045|747037|746037|747050.2|746050.2|747023.4|746023.4|27
1642065110000|2022-01-13 09:11:50|747035.9|746035.9|746951|745951|747040.3|746040.3|746942|745942|33
1642065120000|2022-01-13 09:12:00|746949.1|745949.1|746929|745929|746949.3|745949.3|746915.8|745915.8|27
1642065130000|2022-01-13 09:12:10|746928.4|745928.4|746876.4|745876.4|746929.8|745929.8|746866.9|745866.9|27
1642065140000|2022-01-13 09:12:20|746877.2|745877.2|746913.8|745913.8|746954.8|745954.8|746877.2|745877.2|32
1642065150000|2022-01-13 09:12:30|746913.2|745913.2|746955.7|745955.7|746985.4|745985.4|746902.4|745902.4|29
1642065160000|2022-01-13 09:12:40|746963.9|745963.9|746884.5|745884.5|746963.9|745963.9|746865.2|745865.2|29
1642065170000|2022-01-13 09:12:50|746888.4|745888.4|746721.9|745721.9|746888.4|745888.4|746721.9|745721.9|34
1642065180000|2022-01-13 09:13:00|746721.5|745721.5|746713|745713|746737.1|745737.1|746710.6|745710.6|24
1642065190000|2022-01-13 09:13:10|746722|745722|746531.7|745531.7|746722|745722|746523.7|745523.7|31
1642065200000|2022-01-13 09:13:20|746530.5|745530.5|746550.1|745550.1|746587.4|745587.4|746524.9|745524.9|29
1642065210000|2022-01-13 09:13:30|746556.4|745556.4|746618.9|745618.9|746629.4|745629.4|746555.8|745555.8|31
1642065220000|2022-01-13 09:13:40|746618.5|745618.5|746555.9|745555.9|746632.8|745632.8|746546.4|745546.4|28
1642065230000|2022-01-13 09:13:50|746558.2|745558.2|746573|745573|746573|745573|746557|745557|22
1642065240000|2022-01-13 09:14:00|746574.6|745574.6|746647.1|745647.1|746681.2|745681.2|746571.1|745571.1|34
1642065250000|2022-01-13 09:14:10|746647|745647|746585|745585|746647|745647|746585|745585|33
1642065260000|2022-01-13 09:14:20|746588.5|745588.5|746643.1|745643.1|746684.7|745684.7|746588.5|745588.5|32
1642065270000|2022-01-13 09:14:30|746654.3|745654.3|746630|745630|746654.3|745654.3|746605.1|745605.1|29
1642065280000|2022-01-13 09:14:40|746642.2|745642.2|746649.6|745649.6|746668.2|745668.2|746637.8|745637.8|27
1642065290000|2022-01-13 09:14:50|746657.9|745657.9|746632.9|745632.9|746657.9|745657.9|746627.3|745627.3|22
1642065300000|2022-01-13 09:15:00|746633.3|745633.3|746627.4|745627.4|746647.2|745647.2|746624.2|745624.2|32
1642065310000|2022-01-13 09:15:10|746629.9|745629.9|746480.4|745480.4|746636.3|745636.3|746480.4|745480.4|25
1642065320000|2022-01-13 09:15:20|746490.1|745490.1|746439.2|745439.2|746492.5|745492.5|746412.8|745412.8|31
1642065330000|2022-01-13 09:15:30|746440.3|745440.3|746369.8|745369.8|746440.3|745440.3|746369.7|745369.7|30
1642065340000|2022-01-13 09:15:40|746368.9|745368.9|746338.5|745338.5|746369.8|745369.8|746338.5|745338.5|18
1642065350000|2022-01-13 09:15:50|746345.7|745345.7|746372.5|745372.5|746383.3|745383.3|746329.7|745329.7|26
1642065360000|2022-01-13 09:16:00|746370.6|745370.6|746352.5|745352.5|746372.1|745372.1|746328.7|745328.7|27
1642065370000|2022-01-13 09:16:10|746346.8|745346.8|746319.9|745319.9|746377.1|745377.1|746319.9|745319.9|31
1642065380000|2022-01-13 09:16:20|746318.7|745318.7|746312.9|745312.9|746323.5|745323.5|746305.9|745305.9|24
1642065390000|2022-01-13 09:16:30|746311.5|745311.5|746316.7|745316.7|746319.4|745319.4|746309.8|745309.8|26
1642065400000|2022-01-13 09:16:40|746314.1|745314.1|746319.4|745319.4|746322.8|745322.8|746297.9|745297.9|28
1642065410000|2022-01-13 09:16:50|746321.6|745321.6|746328.6|745328.6|746345.6|745345.6|746309.5|745309.5|25
1642065420000|2022-01-13 09:17:00|746327.9|745327.9|746308.9|745308.9|746328.2|745328.2|746308.8|745308.8|18
1642065430000|2022-01-13 09:17:10|746313.6|745313.6|746334.1|745334.1|746334.1|745334.1|746311|745311|23
1642065440000|2022-01-13 09:17:20|746335|745335|746376.4|745376.4|746388.6|745388.6|746335|745335|30
1642065450000|2022-01-13 09:17:30|746376|745376|746382.4|745382.4|746414.8|745414.8|746366.6|745366.6|25
1642065460000|2022-01-13 09:17:40|746381.8|745381.8|746345.9|745345.9|746382.6|745382.6|746345.5|745345.5|22
1642065470000|2022-01-13 09:17:50|746345.7|745345.7|746321.1|745321.1|746347.5|745347.5|746309.6|745309.6|25
1642065480000|2022-01-13 09:18:00|746322.3|745322.3|746296.7|745296.7|746322.3|745322.3|746295.9|745295.9|20
1642065490000|2022-01-13 09:18:10|746294.3|745294.3|746297.8|745297.8|746306.9|745306.9|746294.3|745294.3|15
1642065500000|2022-01-13 09:18:20|746297.6|745297.6|746308.4|745308.4|746309.2|745309.2|746297.6|745297.6|13
1642065510000|2022-01-13 09:18:30|746307.6|745307.6|746299.9|745299.9|746307.6|745307.6|746299.2|745299.2|20
1642065520000|2022-01-13 09:18:40|746300.7|745300.7|746290.4|745290.4|746300.7|745300.7|746290.4|745290.4|16
1642065530000|2022-01-13 09:18:50|746290.5|745290.5|746168.7|745168.7|746292.3|745292.3|746148.3|745148.3|21
1642065540000|2022-01-13 09:19:00|746168.2|745168.2|746224.5|745224.5|746224.5|745224.5|746155.6|745155.6|31
1642065550000|2022-01-13 09:19:10|746222.8|745222.8|746303.9|745303.9|746321.6|745321.6|746206.2|745206.2|29
1642065560000|2022-01-13 09:19:20|746304.6|745304.6|746357.4|745357.4|746389.3|745389.3|746299.4|745299.4|28
1642065570000|2022-01-13 09:19:30|746353|745353|746380.5|745380.5|746389.7|745389.7|746348.9|745348.9|29
1642065580000|2022-01-13 09:19:40|746384.6|745384.6|746420.6|745420.6|746455|745455|746376|745376|30
1642065590000|2022-01-13 09:19:50|746413|745413|746445.9|745445.9|746464.9|745464.9|746408.5|745408.5|33
1642065600000|2022-01-13 09:20:00|746448.8|745448.8|746446.1|745446.1|746466.3|745466.3|746435.3|745435.3|31
1642065610000|2022-01-13 09:20:10|746444.1|745444.1|746474.5|745474.5|746489.5|745489.5|746432.2|745432.2|28
1642065620000|2022-01-13 09:20:20|746476.4|745476.4|746498.3|745498.3|746506.3|745506.3|746476.4|745476.4|25
1642065630000|2022-01-13 09:20:30|746493.3|745493.3|746497.6|745497.6|746508.2|745508.2|746492.5|745492.5|21
1642065640000|2022-01-13 09:20:40|746496.4|745496.4|746502.3|745502.3|746509|745509|746492.3|745492.3|20
1642065650000|2022-01-13 09:20:50|746501.8|745501.8|746509.1|745509.1|746511.8|745511.8|746498.6|745498.6|25
1642065660000|2022-01-13 09:21:00|746511.1|745511.1|746507.8|745507.8|746511.1|745511.1|746496.9|745496.9|27
1642065670000|2022-01-13 09:21:10|746507.2|745507.2|746500.3|745500.3|746510.4|745510.4|746487.7|745487.7|25
1642065680000|2022-01-13 09:21:20|746485.5|745485.5|746270.8|745270.8|746498.1|745498.1|746270.8|745270.8|33
1642065690000|2022-01-13 09:21:30|746271.2|745271.2|746268.7|745268.7|746277.1|745277.1|746253.2|745253.2|27
1642065700000|2022-01-13 09:21:40|746268.9|745268.9|746276.6|745276.6|746283.5|745283.5|746266.7|745266.7|29
1642065710000|2022-01-13 09:21:50|746275.5|745275.5|746282.9|745282.9|746282.9|745282.9|746248.5|745248.5|25
1642065720000|2022-01-13 09:22:00|746278|745278|746318.7|745318.7|746393|745393|746271.9|745271.9|28
1642065730000|2022-01-13 09:22:10|746318.1|745318.1|746308.1|745308.1|746337.9|745337.9|746304.1|745304.1|29
1642065740000|2022-01-13 09:22:20|746309.9|745309.9|746306.5|745306.5|746344.8|745344.8|746286.4|745286.4|26
1642065750000|2022-01-13 09:22:30|746305.3|745305.3|746303.7|745303.7|746335.3|745335.3|746285.9|745285.9|30
1642065760000|2022-01-13 09:22:40|746305.8|745305.8|746299.2|745299.2|746316.7|745316.7|746296.4|745296.4|27
1642065770000|2022-01-13 09:22:50|746296.4|745296.4|746301.5|745301.5|746303.4|745303.4|746283.6|745283.6|23
1642065780000|2022-01-13 09:23:00|746296.5|745296.5|746252.2|745252.2|746297.4|745297.4|746233.7|745233.7|26
1642065790000|2022-01-13 09:23:10|746253|745253|746307.2|745307.2|746308.5|745308.5|746250.1|745250.1|28
1642065800000|2022-01-13 09:23:20|746310.9|745310.9|746192.9|745192.9|746310.9|745310.9|746180.5|745180.5|29
1642065810000|2022-01-13 09:23:30|746192|745192|746218.3|745218.3|746219.1|745219.1|746173.3|745173.3|26
1642065820000|2022-01-13 09:23:40|746218.8|745218.8|746215.5|745215.5|746220.8|745220.8|746213.9|745213.9|18
1642065830000|2022-01-13 09:23:50|746213.7|745213.7|746201.5|745201.5|746214.5|745214.5|746195.7|745195.7|15
1642065840000|2022-01-13 09:24:00|746202.8|745202.8|746193.8|745193.8|746202.8|745202.8|746185.8|745185.8|27
1642065850000|2022-01-13 09:24:10|746195.1|745195.1|746198.8|745198.8|746200.3|745200.3|746194.8|745194.8|20
1642065860000|2022-01-13 09:24:20|746198.6|745198.6|746176.9|745176.9|746199.7|745199.7|746132|745132|26
1642065870000|2022-01-13 09:24:30|746190.1|745190.1|746194.5|745194.5|746200.2|745200.2|746190.1|745190.1|26
1642065880000|2022-01-13 09:24:40|746191.2|745191.2|746190.9|745190.9|746193.9|745193.9|746189.1|745189.1|17
1642065890000|2022-01-13 09:24:50|746191.1|745191.1|746145.5|745145.5|746209.3|745209.3|746111.7|745111.7|24
1642065900000|2022-01-13 09:25:00|746143|745143|746109.2|745109.2|746151.5|745151.5|746088.4|745088.4|31
1642065910000|2022-01-13 09:25:10|746110.5|745110.5|746089.5|745089.5|746111.3|745111.3|746089.5|745089.5|24
1642065920000|2022-01-13 09:25:20|746091.3|745091.3|746051|745051|746100.9|745100.9|746044.8|745044.8|27
1642065930000|2022-01-13 09:25:30|746054.7|745054.7|746053.4|745053.4|746081.5|745081.5|745948.1|744948.1|28
1642065940000|2022-01-13 09:25:40|746056.8|745056.8|746122.7|745122.7|746597.2|745140.3|746056.8|744597.2|31
1642065950000|2022-01-13 09:25:50|746122.3|745122.3|746124.8|745124.8|746130.2|745130.2|746119.7|745119.7|23
1642065960000|2022-01-13 09:26:00|746121.1|745121.1|746119.4|745119.4|746138.4|745138.4|746107.5|745107.5|28
1642065970000|2022-01-13 09:26:10|746107.7|745107.7|746129.6|745129.6|746130|745130|746103.8|745103.8|25
1642065980000|2022-01-13 09:26:20|746133.2|745133.2|746113.3|745113.3|746145.4|745145.4|746099.8|745099.8|30
1642065990000|2022-01-13 09:26:30|746109.2|745109.2|746140|745140|746147.5|745147.5|746108.1|745108.1|28
1642066000000|2022-01-13 09:26:40|746142.2|745142.2|746166.9|745166.9|746167.5|745167.5|746128|745128|29
1642066010000|2022-01-13 09:26:50|746140.9|745140.9|746133|745133|746145.8|745145.8|746128.8|745128.8|23
1642066020000|2022-01-13 09:27:00|746131.6|745131.6|746147.4|745147.4|746629.5|745153.6|746127.7|744628.7|22
1642066030000|2022-01-13 09:27:10|746139.2|745139.2|746160.6|745160.6|746647|745163.6|746126.1|744638.6|29
1642066040000|2022-01-13 09:27:20|746162|745162|746165.5|745165.5|746169.5|745169.5|746132.7|745132.7|31
1642066050000|2022-01-13 09:27:30|746163|745163|746097.4|745097.4|746625.7|745166|746096.5|744625.7|28
1642066060000|2022-01-13 09:27:40|746099.7|745099.7|746062.3|745062.3|746102.4|745102.4|746046.6|745046.6|33
1642066070000|2022-01-13 09:27:50|746066.5|745066.5|746055.6|745055.6|746073.1|745073.1|746051.3|745051.3|19
1642066080000|2022-01-13 09:28:00|746044.9|745044.9|746126.6|745126.6|746130|745130|746033.3|745033.3|25
1642066090000|2022-01-13 09:28:10|746132.5|745132.5|746101.8|745101.8|746318.2|745318.2|746092.4|745092.4|30
1642066100000|2022-01-13 09:28:20|746084.8|745084.8|746130.3|745130.3|746149.2|745149.2|746084.8|745084.8|26
1642066110000|2022-01-13 09:28:30|746136.3|745136.3|746129.7|745129.7|746162|745162|746126.6|745126.6|21
1642066120000|2022-01-13 09:28:40|746130.8|745130.8|746226.1|745226.1|746239.5|745239.5|746130.8|745130.8|29
1642066130000|2022-01-13 09:28:50|746218.1|745218.1|746131.4|745131.4|746218.1|745218.1|746091.3|745091.3|33
1642066140000|2022-01-13 09:29:00|746146.6|745146.6|746189.9|745189.9|746190.3|745190.3|746119.7|745119.7|35
1642066150000|2022-01-13 09:29:10|746172|745172|746096.3|745096.3|746172|745172|746096.3|745096.3|32
1642066160000|2022-01-13 09:29:20|746106.8|745106.8|746159|745159|746159|745159|746091.2|745091.2|27
1642066170000|2022-01-13 09:29:30|746147.5|745147.5|746181.2|745181.2|746190.6|745190.6|746109.4|745109.4|28
1642066180000|2022-01-13 09:29:40|746201.1|745201.1|746142.8|745142.8|746221.3|745221.3|746128.5|745128.5|23
1642066190000|2022-01-13 09:29:50|746144.3|745144.3|746150|745150|746642|745179.7|746108.8|744637.9|21
1642066200000|2022-01-13 09:30:00|746149.8|745149.8|746140.2|745140.2|746165.6|745165.6|746113.4|745113.4|24
1642066210000|2022-01-13 09:30:10|746141|745141|746287|745287|746312.8|745312.8|746112.8|745112.8|27
1642066220000|2022-01-13 09:30:20|746293.9|745293.9|746309.9|745309.9|746313.5|745313.5|746279.2|745279.2|27
1642066230000|2022-01-13 09:30:30|746305.5|745305.5|746396.6|745396.6|746397.9|745397.9|746305.5|745305.5|35
1642066240000|2022-01-13 09:30:40|746392.7|745392.7|746481.8|745481.8|746487.9|745487.9|746392.1|745392.1|37
1642066250000|2022-01-13 09:30:50|746477.9|745477.9|746499.1|745499.1|746520.2|745520.2|746470.5|745470.5|38
1642066260000|2022-01-13 09:31:00|746489.4|745489.4|746615.7|745615.7|746617.6|745617.6|746471.1|745471.1|35
1642066270000|2022-01-13 09:31:10|746608.3|745608.3|746594|745594|746647.7|745647.7|746592.5|745592.5|35
1642066280000|2022-01-13 09:31:20|746596.8|745596.8|746603.8|745603.8|746630.9|745630.9|746546.5|745546.5|34
1642066290000|2022-01-13 09:31:30|746599.7|745599.7|746583.6|745583.6|746604.8|745604.8|746558.3|745558.3|30
1642066300000|2022-01-13 09:31:40|746588.8|745588.8|746584.1|745584.1|746589.5|745589.5|746574.3|745574.3|28
1642066310000|2022-01-13 09:31:50|746583.7|745583.7|746598.6|745598.6|746605.2|745605.2|746583.7|745583.7|27
1642066320000|2022-01-13 09:32:00|746598.8|745598.8|746625.3|745625.3|747105|745666.8|746592.1|745105|32
1642066330000|2022-01-13 09:32:10|746638.1|745638.1|746665.4|745665.4|746665.4|745665.4|746637.5|745637.5|34
1642066340000|2022-01-13 09:32:20|747161|745161|746636.8|745636.8|747161|745670.9|746632.1|745161|28
1642066350000|2022-01-13 09:32:30|746639.5|745639.5|746648.8|745648.8|747134.3|745660.6|746615.2|745134.3|31
1642066360000|2022-01-13 09:32:40|746650.6|745650.6|746640.8|745640.8|746657.3|745657.3|746637.5|745637.5|26
1642066370000|2022-01-13 09:32:50|746610|745610|746613|745613|746641.3|745641.3|746602.6|745602.6|26
1642066380000|2022-01-13 09:33:00|746620|745620|746597|745597|746621.9|745621.9|746596.1|745596.1|33
1642066390000|2022-01-13 09:33:10|746596.8|745596.8|746581.7|745581.7|746598.2|745598.2|746566.9|745566.9|32
1642066400000|2022-01-13 09:33:20|746583.9|745583.9|746546.5|745546.5|746587.4|745587.4|746546.5|745546.5|33
1642066410000|2022-01-13 09:33:30|746547.1|745547.1|746496.3|745496.3|746547.1|745547.1|746475.6|745475.6|26
1642066420000|2022-01-13 09:33:40|746496.1|745496.1|746500.9|745500.9|746506.9|745506.9|746482.7|745482.7|31
1642066430000|2022-01-13 09:33:50|746516.3|745516.3|746546.2|745546.2|746546.2|745546.2|746507.6|745507.6|33
1642066440000|2022-01-13 09:34:00|746547.1|745547.1|746522.7|745522.7|747057.5|745563.1|746504.3|745021.2|35
1642066450000|2022-01-13 09:34:10|746516.5|745516.5|746508.5|745508.5|746527.4|745527.4|746507.7|745507.7|38
1642066460000|2022-01-13 09:34:20|746519.8|745519.8|746550.5|745550.5|747048.3|745555.1|746513.8|745026.6|35
1642066470000|2022-01-13 09:34:30|746545.4|745545.4|746551.1|745551.1|746552.3|745552.3|746532.5|745532.5|37
1642066480000|2022-01-13 09:34:40|746548.6|745548.6|746643.3|745643.3|746649.3|745649.3|746517.6|745517.6|33
1642066490000|2022-01-13 09:34:50|746588.4|745588.4|746652.9|745652.9|747131.1|745653.8|746588.4|745130.5|26
1642066500000|2022-01-13 09:35:00|746641.3|745641.3|746675.7|745675.7|746717.3|745717.3|746641.3|745641.3|27
1642066510000|2022-01-13 09:35:10|746665.4|745665.4|746627.5|745627.5|746665.4|745665.4|746627.5|745627.5|32
1642066520000|2022-01-13 09:35:20|746639.3|745639.3|746592.5|745592.5|746639.3|745639.3|746584.1|745584.1|26
1642066530000|2022-01-13 09:35:30|746594.4|745594.4|746526.3|745526.3|746594.4|745594.4|746513.3|745513.3|29
1642066540000|2022-01-13 09:35:40|746506|745506|746529.3|745529.3|746542.1|745542.1|746502.4|745502.4|30
1642066550000|2022-01-13 09:35:50|746529.9|745529.9|746507.5|745507.5|746529.9|745529.9|746506.9|745506.9|28
1642066560000|2022-01-13 09:36:00|746506.1|745506.1|746491.1|745491.1|746515.3|745515.3|746471.1|745471.1|36
1642066570000|2022-01-13 09:36:10|746486.5|745486.5|746481.6|745481.6|746504.8|745504.8|746473.5|745473.5|33
1642066580000|2022-01-13 09:36:20|746480.9|745480.9|746548.4|745548.4|746557.8|745557.8|746476.8|745476.8|30
1642066590000|2022-01-13 09:36:30|746548.2|745548.2|746565.2|745565.2|746568.1|745568.1|746534.6|745534.6|34
1642066600000|2022-01-13 09:36:40|746564.6|745564.6|746596.5|745596.5|746596.5|745596.5|746550.4|745550.4|29
1642066610000|2022-01-13 09:36:50|746596.4|745596.4|746597.5|745597.5|746607.8|745607.8|746588.5|745588.5|26
1642066620000|2022-01-13 09:37:00|746596.3|745596.3|746582.5|745582.5|746635.1|745635.1|746581|745581|30
1642066630000|2022-01-13 09:37:10|746580.6|745580.6|746554.1|745554.1|746584.7|745584.7|746549.5|745549.5|33
1642066640000|2022-01-13 09:37:20|746568.8|745568.8|746571.5|745571.5|746576.4|745576.4|746557.9|745557.9|26
1642066650000|2022-01-13 09:37:30|746568.7|745568.7|746567.7|745567.7|746569.2|745569.2|746552.2|745552.2|29
1642066660000|2022-01-13 09:37:40|746556.7|745556.7|746578|745578|746590.6|745590.6|746556.7|745556.7|26
1642066670000|2022-01-13 09:37:50|746575.7|745575.7|746577.3|745577.3|746583.7|745583.7|746575.7|745575.7|29
1642066680000|2022-01-13 09:38:00|746576.7|745576.7|746605|745605|746649.9|745649.9|746576.7|745576.7|33
1642066690000|2022-01-13 09:38:10|746605.5|745605.5|746616.5|745616.5|746624.1|745624.1|746605.5|745605.5|26
1642066700000|2022-01-13 09:38:20|746616.7|745616.7|746615|745615|746616.7|745616.7|746609.6|745609.6|19
1642066710000|2022-01-13 09:38:30|746615.1|745615.1|746613.9|745613.9|746615.1|745615.1|746608.3|745608.3|22
1642066720000|2022-01-13 09:38:40|746614|745614|746605|745605|746614|745614|746603.9|745603.9|17
1642066730000|2022-01-13 09:38:50|746604.7|745604.7|746601.8|745601.8|746616.5|745616.5|746599.4|745599.4|27
1642066740000|2022-01-13 09:39:00|746602.7|745602.7|746596|745596|746606.2|745606.2|746559.8|745559.8|30
1642066750000|2022-01-13 09:39:10|746593.3|745593.3|746582|745582|746596.6|745596.6|746581.6|745581.6|31
1642066760000|2022-01-13 09:39:20|746582.2|745582.2|746580.1|745580.1|746632.2|745632.2|746579.9|745579.9|33
1642066770000|2022-01-13 09:39:30|746583.2|745583.2|746584.4|745584.4|746591.3|745591.3|746577.3|745577.3|29
1642066780000|2022-01-13 09:39:40|746583.9|745583.9|746566.5|745566.5|746587.9|745587.9|746564.9|745564.9|32
1642066790000|2022-01-13 09:39:50|746566.4|745566.4|746541.1|745541.1|746566.4|745566.4|746499.9|745499.9|29
1642066800000|2022-01-13 09:40:00|746540.3|745540.3|746460.8|745460.8|746570.9|745570.9|746454.2|745454.2|32
1642066810000|2022-01-13 09:40:10|746452.2|745452.2|746346.2|745346.2|746452.2|745452.2|746336.4|745336.4|33
1642066820000|2022-01-13 09:40:20|746339.3|745339.3|746339.7|745339.7|746341.6|745341.6|746329.8|745329.8|27
1642066830000|2022-01-13 09:40:30|746341|745341|746342.2|745342.2|746356.7|745356.7|746337.1|745337.1|30
1642066840000|2022-01-13 09:40:40|746339.3|745339.3|746383.1|745383.1|746392.5|745392.5|746336.7|745336.7|28
1642066850000|2022-01-13 09:40:50|746381.3|745381.3|746350.6|745350.6|746384.3|745384.3|746350.6|745350.6|18
1642066860000|2022-01-13 09:41:00|746352|745352|746308.1|745308.1|746359.2|745359.2|746287.1|745287.1|30
1642066870000|2022-01-13 09:41:10|746307.1|745307.1|746301.2|745301.2|746311.5|745311.5|746298.2|745298.2|32
1642066880000|2022-01-13 09:41:20|746304.3|745304.3|746286.5|745286.5|746311.6|745311.6|746286.5|745286.5|26
1642066890000|2022-01-13 09:41:30|746291.7|745291.7|746270.3|745270.3|746291.7|745291.7|746270.3|745270.3|27
1642066900000|2022-01-13 09:41:40|746272|745272|746259.5|745259.5|746273|745273|746258.9|745258.9|21
1642066910000|2022-01-13 09:41:50|746260.9|745260.9|746280.7|745280.7|746307|745307|746260.9|745260.9|28
1642066920000|2022-01-13 09:42:00|746308.9|745308.9|746287.3|745287.3|746310.2|745310.2|746277.6|745277.6|30
1642066930000|2022-01-13 09:42:10|746289.2|745289.2|746278.8|745278.8|746309.2|745309.2|746276.8|745276.8|28
1642066940000|2022-01-13 09:42:20|746278|745278|746280.2|745280.2|746282.3|745282.3|746274.3|745274.3|21
1642066950000|2022-01-13 09:42:30|746279.1|745279.1|746264.2|745264.2|746292.7|745292.7|746257.8|745257.8|30
1642066960000|2022-01-13 09:42:40|746263.6|745263.6|746265.1|745265.1|746265.1|745265.1|746258.6|745258.6|29
1642066970000|2022-01-13 09:42:50|746263.8|745263.8|746265|745265|746280.2|745280.2|746248.1|745248.1|29
1642066980000|2022-01-13 09:43:00|746265.4|745265.4|746189.7|745189.7|746265.4|745265.4|746189.7|745189.7|25
1642066990000|2022-01-13 09:43:10|746184.3|745184.3|746320.4|745320.4|746320.4|745320.4|746173.1|745173.1|33
1642067000000|2022-01-13 09:43:20|746313.5|745313.5|746256.9|745256.9|746342.5|745342.5|746253.6|745253.6|33
1642067010000|2022-01-13 09:43:30|746236.9|745236.9|746228.8|745228.8|746238.4|745238.4|746221.8|745221.8|32
1642067020000|2022-01-13 09:43:40|746221.7|745221.7|746189.9|745189.9|746221.7|745221.7|746177.9|745177.9|31
1642067030000|2022-01-13 09:43:50|746184.4|745184.4|746181.3|745181.3|746184.4|745184.4|746104.9|745104.9|33
1642067040000|2022-01-13 09:44:00|746187.4|745187.4|746178|745178|746206.5|745206.5|746178|745178|30
1642067050000|2022-01-13 09:44:10|746177.5|745177.5|746182.6|745182.6|746187.7|745187.7|746174.7|745174.7|31
1642067060000|2022-01-13 09:44:20|746181.4|745181.4|746178.2|745178.2|746214.3|745214.3|746174.8|745174.8|29
1642067070000|2022-01-13 09:44:30|746171|745171|746186.2|745186.2|746193.1|745193.1|746154.2|745154.2|22
1642067080000|2022-01-13 09:44:40|746185|745185|746213.3|745213.3|746213.3|745213.3|746185|745185|17
1642067090000|2022-01-13 09:44:50|746212.2|745212.2|746311.5|745311.5|746316.7|745316.7|746207|745207|33
1642067100000|2022-01-13 09:45:00|746311.2|745311.2|746227.9|745227.9|746318.1|745318.1|746223.9|745223.9|31
1642067110000|2022-01-13 09:45:10|746224.5|745224.5|746240.4|745240.4|746240.4|745240.4|746224.5|745224.5|23
1642067120000|2022-01-13 09:45:20|746241.8|745241.8|746385.4|745385.4|746388.6|745388.6|746101.5|745101.5|34
1642067130000|2022-01-13 09:45:30|746392.7|745392.7|746369.8|745369.8|746392.7|745392.7|746360.5|745360.5|31
1642067140000|2022-01-13 09:45:40|746351.7|745351.7|746374.9|745374.9|746391.5|745391.5|746351.7|745351.7|35
1642067150000|2022-01-13 09:45:50|746378.3|745378.3|746338.7|745338.7|746378.3|745378.3|746316.3|745316.3|29
1642067160000|2022-01-13 09:46:00|746336.7|745336.7|746563.6|745563.6|746563.6|745563.6|746335.9|745335.9|30
1642067170000|2022-01-13 09:46:10|746531.7|745531.7|746501.2|745501.2|746565.3|745565.3|746490.7|745490.7|35
1642067180000|2022-01-13 09:46:20|746499|745499|746489.9|745489.9|746515|745515|746457|745457|39
1642067190000|2022-01-13 09:46:30|746509.2|745509.2|746537.4|745537.4|746539.2|745539.2|746456.5|745456.5|28
1642067200000|2022-01-13 09:46:40|746534.8|745534.8|746534.8|745534.8|746551.1|745551.1|746527.3|745527.3|27
1642067210000|2022-01-13 09:46:50|746538|745538|746531|745531|746550|745550|746528.4|745528.4|29
1642067220000|2022-01-13 09:47:00|746528.8|745528.8|746637|745637|746663.6|745663.6|746528.8|745528.8|33
1642067230000|2022-01-13 09:47:10|746640.2|745640.2|746637.7|745637.7|746660.2|745660.2|746600.4|745600.4|35
1642067240000|2022-01-13 09:47:20|746631.5|745631.5|746622.4|745622.4|746650.2|745650.2|746610.6|745610.6|30
1642067250000|2022-01-13 09:47:30|746621.8|745621.8|746682.2|745682.2|746684.6|745684.6|746612.6|745612.6|26
1642067260000|2022-01-13 09:47:40|746682.9|745682.9|746673.8|745673.8|746688.8|745688.8|746665.8|745665.8|23
1642067270000|2022-01-13 09:47:50|746676.2|745676.2|746683|745683|746690.5|745690.5|746668.2|745668.2|28
1642067280000|2022-01-13 09:48:00|746690|745690|746688.9|745688.9|746690.2|745690.2|746646.8|745646.8|25
1642067290000|2022-01-13 09:48:10|746673.3|745673.3|746646.5|745646.5|746675.5|745675.5|746627.3|745627.3|33
1642067300000|2022-01-13 09:48:20|746645.3|745645.3|746665.7|745665.7|746680.7|745680.7|746609.3|745609.3|20
1642067310000|2022-01-13 09:48:30|746667.7|745667.7|746779.6|745779.6|746781.9|745781.9|746666.5|745666.5|32
1642067320000|2022-01-13 09:48:40|746784.4|745784.4|746779.5|745779.5|746790|745790|746766.2|745766.2|33
1642067330000|2022-01-13 09:48:50|746786.3|745786.3|746813.4|745813.4|746813.4|745813.4|746752.5|745752.5|31
1642067340000|2022-01-13 09:49:00|746816.5|745816.5|746847.2|745847.2|746850.2|745850.2|746814.2|745814.2|22
1642067350000|2022-01-13 09:49:10|746813|745813|746825.6|745825.6|746832|745832|746792.6|745792.6|25
1642067360000|2022-01-13 09:49:20|746827|745827|746876.3|745876.3|746889.9|745889.9|746812.3|745812.3|33
1642067370000|2022-01-13 09:49:30|746845.2|745845.2|746836.5|745836.5|746861.7|745861.7|746822.9|745822.9|29
1642067380000|2022-01-13 09:49:40|746834.1|745834.1|746778.2|745778.2|746846.8|745846.8|746766.7|745766.7|28
1642067390000|2022-01-13 09:49:50|746782.7|745782.7|746720.3|745720.3|746784.7|745784.7|746713.3|745713.3|26
1642067400000|2022-01-13 09:50:00|746716.7|745716.7|746725.4|745725.4|747238.5|745854|746616.7|745238.5|33
1642067410000|2022-01-13 09:50:10|746735.7|745735.7|746712.9|745712.9|746735.9|745735.9|746707.3|745707.3|27
1642067420000|2022-01-13 09:50:20|746711.8|745711.8|746655|745655|746711.8|745711.8|746629.8|745629.8|30
1642067430000|2022-01-13 09:50:30|746651.3|745651.3|746715.1|745715.1|747141.6|745715.1|746624.7|745127|27
1642067440000|2022-01-13 09:50:40|746720.4|745720.4|746718.3|745718.3|746733|745733|746700.9|745700.9|23
1642067450000|2022-01-13 09:50:50|746719|745719|746701.6|745701.6|746719|745719|746699.1|745699.1|26
1642067460000|2022-01-13 09:51:00|746699|745699|746723.2|745723.2|746724.5|745724.5|746683.1|745683.1|28
1642067470000|2022-01-13 09:51:10|746716.4|745716.4|746666.5|745666.5|746723.4|745723.4|746659.7|745659.7|29
1642067480000|2022-01-13 09:51:20|746673.8|745673.8|746667.5|745667.5|746678.2|745678.2|746666.2|745666.2|27
1642067490000|2022-01-13 09:51:30|746667.7|745667.7|746661.1|745661.1|746668.9|745668.9|746645|745645|24
1642067500000|2022-01-13 09:51:40|746661.3|745661.3|746615.5|745615.5|746661.3|745661.3|746614.5|745614.5|28
1642067510000|2022-01-13 09:51:50|746593.2|745593.2|746639.1|745639.1|746643.1|745643.1|746593.2|745593.2|25
1642067520000|2022-01-13 09:52:00|746640|745640|746659.9|745659.9|746676.5|745676.5|746638.7|745638.7|29
1642067530000|2022-01-13 09:52:10|746660.9|745660.9|746672.7|745672.7|746674.3|745674.3|746653.5|745653.5|31
1642067540000|2022-01-13 09:52:20|746672.2|745672.2|746647.8|745647.8|746672.2|745672.2|746645.3|745645.3|26
1642067550000|2022-01-13 09:52:30|746647.4|745647.4|746598.3|745598.3|746648.4|745648.4|746592.6|745592.6|30
1642067560000|2022-01-13 09:52:40|746597.2|745597.2|746582.6|745582.6|746605|745605|746581.3|745581.3|21
1642067570000|2022-01-13 09:52:50|746587|745587|746591.8|745591.8|746594.5|745594.5|746581.4|745581.4|19
1642067580000|2022-01-13 09:53:00|746589.6|745589.6|746584.8|745584.8|746600.7|745600.7|746584.8|745584.8|25
1642067590000|2022-01-13 09:53:10|746588.5|745588.5|746575.4|745575.4|746601.8|745601.8|746560.1|745560.1|24
1642067600000|2022-01-13 09:53:20|746575.1|745575.1|746490.8|745490.8|746575.5|745575.5|746488.9|745488.9|34
1642067610000|2022-01-13 09:53:30|746491.6|745491.6|746400.8|745400.8|746512.6|745512.6|746399|745399|27
1642067620000|2022-01-13 09:53:40|746400.9|745400.9|746395.4|745395.4|746402.7|745402.7|746383.7|745383.7|27
1642067630000|2022-01-13 09:53:50|746395.6|745395.6|746349.6|745349.6|746395.9|745395.9|746344.5|745344.5|33
1642067640000|2022-01-13 09:54:00|746343.5|745343.5|746348.8|745348.8|746354.6|745354.6|746334.9|745334.9|22
1642067650000|2022-01-13 09:54:10|746348.3|745348.3|746346.5|745346.5|746352.5|745352.5|746339|745339|20
1642067660000|2022-01-13 09:54:20|746346|745346|746337.4|745337.4|746347.9|745347.9|746336.6|745336.6|20
1642067670000|2022-01-13 09:54:30|746327.9|745327.9|746292.1|745292.1|746357.5|745357.5|746286.1|745286.1|24
1642067680000|2022-01-13 09:54:40|746298.6|745298.6|746217.6|745217.6|746300.5|745300.5|746217.6|745217.6|31
1642067690000|2022-01-13 09:54:50|746220.1|745220.1|746199.6|745199.6|746235.1|745235.1|746191.5|745191.5|29
1642067700000|2022-01-13 09:55:00|746209.4|745209.4|746181.1|745181.1|746214.5|745214.5|746174.8|745174.8|30
1642067710000|2022-01-13 09:55:10|746185.3|745185.3|746358.2|745358.2|746359.9|745359.9|746166.4|745166.4|31
1642067720000|2022-01-13 09:55:20|746358.6|745358.6|746412.1|745412.1|746418.8|745418.8|746338.5|745338.5|22
1642067730000|2022-01-13 09:55:30|746424.6|745424.6|746441.1|745441.1|746441.1|745441.1|746414.9|745414.9|30
1642067740000|2022-01-13 09:55:40|746443.5|745443.5|746440.9|745440.9|746446.2|745446.2|746408.7|745408.7|27
1642067750000|2022-01-13 09:55:50|746444|745444|746573.5|745573.5|746594.5|745594.5|746442.6|745442.6|32
1642067760000|2022-01-13 09:56:00|746583.4|745583.4|746536.3|745536.3|746583.4|745583.4|746532.9|745532.9|35
1642067770000|2022-01-13 09:56:10|746533.1|745533.1|746500.3|745500.3|746534|745534|746490.9|745490.9|30
1642067780000|2022-01-13 09:56:20|746496.3|745496.3|746505.5|745505.5|746505.5|745505.5|746480.8|745480.8|22
1642067790000|2022-01-13 09:56:30|746511.8|745511.8|746484.7|745484.7|746513.8|745513.8|746468.5|745468.5|27
1642067800000|2022-01-13 09:56:40|746466.7|745466.7|746473|745473|746480.7|745480.7|746420.1|745420.1|34
1642067810000|2022-01-13 09:56:50|746474.3|745474.3|746459.5|745459.5|746474.3|745474.3|746441.3|745441.3|23
1642067820000|2022-01-13 09:57:00|746446.1|745446.1|746448.6|745448.6|746451.6|745451.6|746437.5|745437.5|20
1642067830000|2022-01-13 09:57:10|746447.3|745447.3|746423.8|745423.8|746447.6|745447.6|746420.3|745420.3|21
1642067840000|2022-01-13 09:57:20|746411|745411|746422.1|745422.1|746427.4|745427.4|746411|745411|26
1642067850000|2022-01-13 09:57:30|746426.1|745426.1|746411.5|745411.5|746429.3|745429.3|746405.3|745405.3|23
1642067860000|2022-01-13 09:57:40|746411|745411|746397.3|745397.3|746423|745423|746385.8|745385.8|27
1642067870000|2022-01-13 09:57:50|746399.7|745399.7|746378.6|745378.6|746399.7|745399.7|746366.5|745366.5|23
1642067880000|2022-01-13 09:58:00|746376.4|745376.4|746370.5|745370.5|746389.1|745389.1|746366.5|745366.5|32
1642067890000|2022-01-13 09:58:10|746371.2|745371.2|746365.2|745365.2|746378.3|745378.3|746360.4|745360.4|24
1642067900000|2022-01-13 09:58:20|746361.8|745361.8|746350.6|745350.6|746370.6|745370.6|746347.7|745347.7|33
1642067910000|2022-01-13 09:58:30|746351|745351|746399.3|745399.3|746880.9|745411.8|746351|744873.4|34
1642067920000|2022-01-13 09:58:40|746397.2|745397.2|746429.3|745429.3|746446.4|745446.4|746397.2|745397.2|36
1642067930000|2022-01-13 09:58:50|746424.1|745424.1|746544.2|745544.2|746562.3|745562.3|746424.1|745424.1|38
1642067940000|2022-01-13 09:59:00|746543.7|745543.7|746621.8|745621.8|746639.3|745639.3|746538.8|745538.8|33
1642067950000|2022-01-13 09:59:10|746619.8|745619.8|746613.3|745613.3|746625.4|745625.4|746611.8|745611.8|30
1642067960000|2022-01-13 09:59:20|746620|745620|746622.2|745622.2|746629.6|745629.6|746616|745616|28
1642067970000|2022-01-13 09:59:30|746621.8|745621.8|746615.9|745615.9|746623.7|745623.7|746612.1|745612.1|27
1642067980000|2022-01-13 09:59:40|746617.9|745617.9|746602.6|745602.6|746618.3|745618.3|746599.5|745599.5|21
1642067990000|2022-01-13 09:59:50|746608.2|745608.2|746600.5|745600.5|746633|745633|746598.8|745598.8|30
1642068000000|2022-01-13 10:00:00|746601.3|745601.3|746624.4|745624.4|746625.5|745625.5|746570.3|745570.3|34
1642068010000|2022-01-13 10:00:10|746623.4|745623.4|746622.9|745622.9|746632|745632|746622.9|745622.9|20
1642068020000|2022-01-13 10:00:20|746622.7|745622.7|746660.9|745660.9|746673.8|745673.8|746622.3|745622.3|26
1642068030000|2022-01-13 10:00:30|746659.7|745659.7|746787.3|745787.3|746819.6|745819.6|746659.6|745659.6|33
1642068040000|2022-01-13 10:00:40|746792.7|745792.7|746779.4|745779.4|746795.9|745795.9|746778.8|745778.8|35
1642068050000|2022-01-13 10:00:50|746779.2|745779.2|746762.3|745762.3|746783.7|745783.7|746669.7|745669.7|35
1642068060000|2022-01-13 10:01:00|746757.5|745757.5|746749|745749|746759.6|745759.6|746736.1|745736.1|31
1642068070000|2022-01-13 10:01:10|746761.7|745761.7|746805.6|745805.6|746817.5|745817.5|746758|745758|32
1642068080000|2022-01-13 10:01:20|746804.9|745804.9|746806.4|745806.4|746811.6|745811.6|746798|745798|30
1642068090000|2022-01-13 10:01:30|746804.9|745804.9|746811.4|745811.4|746814.9|745814.9|746804.9|745804.9|24
1642068100000|2022-01-13 10:01:40|746815.9|745815.9|746818.3|745818.3|746818.3|745818.3|746802.4|745802.4|20
1642068110000|2022-01-13 10:01:50|746819.7|745819.7|746780.3|745780.3|746819.7|745819.7|746775.1|745775.1|34
1642068120000|2022-01-13 10:02:00|746780|745780|746782.9|745782.9|746782.9|745782.9|746756.4|745756.4|29
1642068130000|2022-01-13 10:02:10|746785.1|745785.1|746888.6|745888.6|746905.2|745905.2|746785.1|745785.1|34
1642068140000|2022-01-13 10:02:20|746887.4|745887.4|746902.2|745902.2|746902.9|745902.9|746887.4|745887.4|22
1642068150000|2022-01-13 10:02:30|746901.3|745901.3|746897.9|745897.9|746931.6|745931.6|746897.9|745897.9|33
1642068160000|2022-01-13 10:02:40|746898.2|745898.2|746773|745773|746901.3|745901.3|746770.4|745770.4|35
1642068170000|2022-01-13 10:02:50|746765.9|745765.9|746751.4|745751.4|746766|745766|746741.4|745741.4|29
1642068180000|2022-01-13 10:03:00|746744.8|745744.8|746713.7|745713.7|746744.8|745744.8|746713.7|745713.7|24
1642068190000|2022-01-13 10:03:10|746714.1|745714.1|746705.7|745705.7|746717.1|745717.1|746698.2|745698.2|25
1642068200000|2022-01-13 10:03:20|746707|745707|746710.8|745710.8|746719.2|745719.2|746697.9|745697.9|23
1642068210000|2022-01-13 10:03:30|746707.7|745707.7|746697.7|745697.7|746710.6|745710.6|746697.2|745697.2|21
1642068220000|2022-01-13 10:03:40|746698.1|745698.1|746699.2|745699.2|746710.4|745710.4|746696.4|745696.4|31
1642068230000|2022-01-13 10:03:50|746698.1|745698.1|746699.8|745699.8|746709.4|745709.4|746698|745698|29
1642068240000|2022-01-13 10:04:00|746695.8|745695.8|746676.9|745676.9|746704.3|745704.3|746662|745662|32
1642068250000|2022-01-13 10:04:10|746673.1|745673.1|746645.6|745645.6|746702.4|745702.4|746645.6|745645.6|30
1642068260000|2022-01-13 10:04:20|746643.9|745643.9|746619.2|745619.2|746656.9|745656.9|746614.5|745614.5|30
1642068270000|2022-01-13 10:04:30|746613.5|745613.5|746673.3|745673.3|746673.3|745673.3|746610.5|745610.5|29
1642068280000|2022-01-13 10:04:40|746680.8|745680.8|746769.5|745769.5|746783.8|745783.8|746680.6|745680.6|31
1642068290000|2022-01-13 10:04:50|746767.2|745767.2|746766.9|745766.9|746771.4|745771.4|746764.1|745764.1|29
1642068300000|2022-01-13 10:05:00|746767.5|745767.5|746722.3|745722.3|746770.4|745770.4|746714.5|745714.5|27
1642068310000|2022-01-13 10:05:10|746725.6|745725.6|746713.1|745713.1|746725.6|745725.6|746713.1|745713.1|25
1642068320000|2022-01-13 10:05:20|746714.1|745714.1|746707.9|745707.9|746718.6|745718.6|746697.2|745697.2|31
1642068330000|2022-01-13 10:05:30|746704|745704|746682.3|745682.3|746709.3|745709.3|746663.5|745663.5|34
1642068340000|2022-01-13 10:05:40|746680.7|745680.7|746675.6|745675.6|746702.5|745702.5|746674.4|745674.4|30
1642068350000|2022-01-13 10:05:50|746676.1|745676.1|746685.6|745685.6|746686.9|745686.9|746669.4|745669.4|26
1642068360000|2022-01-13 10:06:00|746680.7|745680.7|746796.2|745796.2|746796.2|745796.2|746680.7|745680.7|30
1642068370000|2022-01-13 10:06:10|746794|745794|746772.2|745772.2|746796.9|745796.9|746761.4|745761.4|31
1642068380000|2022-01-13 10:06:20|746775.8|745775.8|746723.5|745723.5|746775.8|745775.8|746723.5|745723.5|23
1642068390000|2022-01-13 10:06:30|746735.2|745735.2|746679.2|745679.2|746735.2|745735.2|746666.4|745666.4|33
1642068400000|2022-01-13 10:06:40|746678.9|745678.9|746726.7|745726.7|746726.7|745726.7|746668.6|745668.6|33
1642068410000|2022-01-13 10:06:50|746712.5|745712.5|746591.9|745591.9|746723.6|745723.6|746582.3|745582.3|39
1642068420000|2022-01-13 10:07:00|746590.3|745590.3|746670.8|745670.8|746676.9|745676.9|746590.3|745590.3|32
1642068430000|2022-01-13 10:07:10|746671.2|745671.2|746726.9|745726.9|746734.4|745734.4|746666.8|745666.8|26
1642068440000|2022-01-13 10:07:20|746728.1|745728.1|746591.5|745591.5|746728.1|745728.1|746578.1|745578.1|30
1642068450000|2022-01-13 10:07:30|746589.9|745589.9|746584.3|745584.3|746594.6|745594.6|746576.3|745576.3|24
1642068460000|2022-01-13 10:07:40|746584.9|745584.9|746594.3|745594.3|746597.9|745597.9|746578.9|745578.9|19
1642068470000|2022-01-13 10:07:50|746593.9|745593.9|746553.7|745553.7|746595.6|745595.6|746551.7|745551.7|17
1642068480000|2022-01-13 10:08:00|746556.3|745556.3|746553.5|745553.5|746561|745561|746541.6|745541.6|22
1642068490000|2022-01-13 10:08:10|746540.4|745540.4|746549.3|745549.3|746559.8|745559.8|746537.1|745537.1|26
1642068500000|2022-01-13 10:08:20|746544.7|745544.7|746535.4|745535.4|746550.2|745550.2|746535.4|745535.4|31
1642068510000|2022-01-13 10:08:30|746538.9|745538.9|746545.7|745545.7|746555.4|745555.4|746537.1|745537.1|27
1642068520000|2022-01-13 10:08:40|746550.2|745550.2|746561.3|745561.3|746567.7|745567.7|746548.4|745548.4|26
1642068530000|2022-01-13 10:08:50|746560.3|745560.3|746628.2|745628.2|746647.8|745647.8|746560.3|745560.3|35
1642068540000|2022-01-13 10:09:00|746627|745627|746598.2|745598.2|746627|745627|746597.6|745597.6|33
1642068550000|2022-01-13 10:09:10|746601.1|745601.1|746577.8|745577.8|746604.2|745604.2|746577.8|745577.8|28
1642068560000|2022-01-13 10:09:20|746582.4|745582.4|746538.3|745538.3|746587.1|745587.1|746521.7|745521.7|28
1642068570000|2022-01-13 10:09:30|746540.4|745540.4|746525.1|745525.1|746549.3|745549.3|746523.5|745523.5|24
1642068580000|2022-01-13 10:09:40|746518.7|745518.7|746520.2|745520.2|746551.7|745551.7|746490.5|745490.5|29
1642068590000|2022-01-13 10:09:50|746512|745512|746492.9|745492.9|746512|745512|746483.6|745483.6|32
1642068600000|2022-01-13 10:10:00|746507.7|745507.7|746514.2|745514.2|746532.5|745532.5|746495.7|745495.7|34
1642068610000|2022-01-13 10:10:10|746508.2|745508.2|746513|745513|746518.3|745518.3|746508.2|745508.2|32
1642068620000|2022-01-13 10:10:20|746508.3|745508.3|746511.7|745511.7|746523.4|745523.4|746503.4|745503.4|25
1642068630000|2022-01-13 10:10:30|746511.6|745511.6|746538.3|745538.3|746538.3|745538.3|746510|745510|29
1642068640000|2022-01-13 10:10:40|746538.4|745538.4|746494.1|745494.1|746538.4|745538.4|746494.1|745494.1|30
1642068650000|2022-01-13 10:10:50|746494.4|745494.4|746430.2|745430.2|746494.4|745494.4|746418.8|745418.8|27
1642068660000|2022-01-13 10:11:00|746434|745434|746436.5|745436.5|746439.1|745439.1|746426.3|745426.3|16
1642068670000|2022-01-13 10:11:10|746439.6|745439.6|746433|745433|746442.6|745442.6|746433|745433|22
1642068680000|2022-01-13 10:11:20|746437.3|745437.3|746427.2|745427.2|746452.9|745452.9|746417.1|745417.1|29
1642068690000|2022-01-13 10:11:30|746421.5|745421.5|746441.3|745441.3|746445.4|745445.4|746421.5|745421.5|22
1642068700000|2022-01-13 10:11:40|746441.6|745441.6|746437.7|745437.7|746445|745445|746431.2|745431.2|22
1642068710000|2022-01-13 10:11:50|746447.1|745447.1|746453|745453|746456.6|745456.6|746444.3|745444.3|25
1642068720000|2022-01-13 10:12:00|746456|745456|746418|745418|746459.9|745459.9|746414.6|745414.6|30
1642068730000|2022-01-13 10:12:10|746416.3|745416.3|746404.9|745404.9|746423.8|745423.8|746380.7|745380.7|29
1642068740000|2022-01-13 10:12:20|746412.1|745412.1|746410.6|745410.6|746414.6|745414.6|746403.6|745403.6|19
1642068750000|2022-01-13 10:12:30|746403.8|745403.8|746374|745374|746451.3|745451.3|746361.7|745361.7|27
1642068760000|2022-01-13 10:12:40|746366.3|745366.3|746383.6|745383.6|746383.6|745383.6|746359.3|745359.3|37
1642068770000|2022-01-13 10:12:50|746386.4|745386.4|746383.2|745383.2|746411.9|745411.9|746365.6|745365.6|30
1642068780000|2022-01-13 10:13:00|746382.5|745382.5|746364.4|745364.4|746387|745387|746357.9|745357.9|33
1642068790000|2022-01-13 10:13:10|746364.1|745364.1|746354.4|745354.4|746369.7|745369.7|746331.8|745331.8|32
1642068800000|2022-01-13 10:13:20|746337|745337|746310.9|745310.9|746349.9|745349.9|746304|745304|26
1642068810000|2022-01-13 10:13:30|746309.5|745309.5|746319.5|745319.5|746322.8|745322.8|746308.5|745308.5|27
1642068820000|2022-01-13 10:13:40|746321.1|745321.1|746469|745469|746504.4|745504.4|746321.1|745321.1|33
1642068830000|2022-01-13 10:13:50|746446.5|745446.5|746318.6|745318.6|746446.5|745446.5|746305.1|745305.1|27
1642068840000|2022-01-13 10:14:00|746317.8|745317.8|746319.6|745319.6|746323.7|745323.7|746310.4|745310.4|20
1642068850000|2022-01-13 10:14:10|746318.5|745318.5|746321.1|745321.1|746321.1|745321.1|746304.7|745304.7|22
1642068860000|2022-01-13 10:14:20|746321|745321|746425.2|745425.2|746431.1|745431.1|746315.4|745315.4|27
1642068870000|2022-01-13 10:14:30|746428.4|745428.4|746421.8|745421.8|746428.4|745428.4|746417.6|745417.6|14
1642068880000|2022-01-13 10:14:40|746427|745427|746478.1|745478.1|746486.7|745486.7|746420.3|745420.3|24
1642068890000|2022-01-13 10:14:50|746472|745472|746464.3|745464.3|746475.4|745475.4|746443.4|745443.4|22
1642068900000|2022-01-13 10:15:00|746459.9|745459.9|746484.4|745484.4|746505.8|745505.8|746454.2|745454.2|29
1642068910000|2022-01-13 10:15:10|746484|745484|746495.9|745495.9|746504.9|745504.9|746481.8|745481.8|31
1642068920000|2022-01-13 10:15:20|746491.6|745491.6|746524.2|745524.2|746529.3|745529.3|746488.3|745488.3|34
1642068930000|2022-01-13 10:15:30|746528|745528|746463.5|745463.5|746530.2|745530.2|746451|745451|33
1642068940000|2022-01-13 10:15:40|746450.4|745450.4|746456.3|745456.3|746465.1|745465.1|746450.4|745450.4|17
1642068950000|2022-01-13 10:15:50|746402.5|745402.5|746408.1|745408.1|746418.9|745418.9|746400.5|745400.5|19
1642068960000|2022-01-13 10:16:00|746407.3|745407.3|746347.5|745347.5|746411.3|745411.3|746343.8|745343.8|28
1642068970000|2022-01-13 10:16:10|746335.3|745335.3|746295.7|745295.7|746340.4|745340.4|746295.7|745295.7|28
1642068980000|2022-01-13 10:16:20|746290.3|745290.3|746268.8|745268.8|746296.4|745296.4|746268.8|745268.8|17
1642068990000|2022-01-13 10:16:30|746270.2|745270.2|746234.1|745234.1|746285.9|745285.9|746220.2|745220.2|27
1642069000000|2022-01-13 10:16:40|746229.4|745229.4|746264.2|745264.2|746276.5|745276.5|746226.9|745226.9|28
1642069010000|2022-01-13 10:16:50|746264.4|745264.4|746242.7|745242.7|746283.3|745283.3|746226.4|745226.4|27
1642069020000|2022-01-13 10:17:00|746236.5|745236.5|746193.9|745193.9|746236.5|745236.5|746185.8|745185.8|29
1642069030000|2022-01-13 10:17:10|746193.2|745193.2|746193.2|745193.2|746210.4|745210.4|746182.5|745182.5|35
1642069040000|2022-01-13 10:17:20|746195.3|745195.3|746171.3|745171.3|746195.3|745195.3|746163.4|745163.4|27
1642069050000|2022-01-13 10:17:30|746165.1|745165.1|746175.5|745175.5|746175.5|745175.5|746160.5|745160.5|23
1642069060000|2022-01-13 10:17:40|746175.3|745175.3|746146.1|745146.1|746176.1|745176.1|746142.3|745142.3|27
1642069070000|2022-01-13 10:17:50|746149.6|745149.6|746148.6|745148.6|746153.5|745153.5|746141.1|745141.1|23
1642069080000|2022-01-13 10:18:00|746148.7|745148.7|746185.5|745185.5|746185.5|745185.5|746147.8|745147.8|28
1642069090000|2022-01-13 10:18:10|746174.5|745174.5|746162.8|745162.8|746193.9|745193.9|746146.4|745146.4|23
1642069100000|2022-01-13 10:18:20|746167.1|745167.1|746158.8|745158.8|746177.5|745177.5|746158.8|745158.8|24
1642069110000|2022-01-13 10:18:30|746156.4|745156.4|746185.5|745185.5|746189.3|745189.3|746155.7|745155.7|18
1642069120000|2022-01-13 10:18:40|746174.4|745174.4|746185.4|745185.4|746186.7|745186.7|746174.4|745174.4|13
1642069130000|2022-01-13 10:18:50|746183.4|745183.4|746075.7|745075.7|746215.8|745215.8|746067.4|745067.4|26
1642069140000|2022-01-13 10:19:00|746077.2|745077.2|746081.9|745081.9|746089|745089|746069.4|745069.4|29
1642069150000|2022-01-13 10:19:10|746084.1|745084.1|746115|745115|746120.4|745120.4|746072.8|745072.8|22
1642069160000|2022-01-13 10:19:20|746114.1|745114.1|746088.5|745088.5|746141.8|745141.8|746079.3|745079.3|27
1642069170000|2022-01-13 10:19:30|746087.8|745087.8|746074.2|745074.2|746092.8|745092.8|746068.1|745068.1|19
1642069180000|2022-01-13 10:19:40|746071.3|745071.3|746087.9|745087.9|746118.8|745118.8|746071.3|745071.3|23
1642069190000|2022-01-13 10:19:50|746088|745088|746085.8|745085.8|746088|745088|746069.6|745069.6|26
1642069200000|2022-01-13 10:20:00|746086.8|745086.8|746151.1|745151.1|746164.9|745164.9|746080.2|745080.2|29
1642069210000|2022-01-13 10:20:10|746151.7|745151.7|746123.3|745123.3|746154.6|745154.6|746077.3|745077.3|28
1642069220000|2022-01-13 10:20:20|746121.1|745121.1|746154.9|745154.9|746171.6|745171.6|746121.1|745121.1|22
1642069230000|2022-01-13 10:20:30|746155.3|745155.3|746188|745188|746215.4|745215.4|746155.3|745155.3|31
1642069240000|2022-01-13 10:20:40|746189|745189|746215.7|745215.7|746233.2|745233.2|746170.3|745170.3|22
1642069250000|2022-01-13 10:20:50|746217.4|745217.4|746212.4|745212.4|746218.5|745218.5|746206.1|745206.1|23
1642069260000|2022-01-13 10:21:00|746211.2|745211.2|746233.1|745233.1|746243|745243|746207|745207|28
1642069270000|2022-01-13 10:21:10|746228.8|745228.8|746232|745232|746238.7|745238.7|746228.2|745228.2|22
1642069280000|2022-01-13 10:21:20|746233.1|745233.1|746229.7|745229.7|746243.2|745243.2|746226.5|745226.5|21
1642069290000|2022-01-13 10:21:30|746227.9|745227.9|746234|745234|746238.3|745238.3|746225.5|745225.5|21
1642069300000|2022-01-13 10:21:40|746233.8|745233.8|746173.3|745173.3|746233.8|745233.8|746173.3|745173.3|24
1642069310000|2022-01-13 10:21:50|746179|745179|746183.1|745183.1|746195.1|745195.1|746178.9|745178.9|17
1642069320000|2022-01-13 10:22:00|746188|745188|746271.4|745271.4|746273.9|745273.9|746180.6|745180.6|31
1642069330000|2022-01-13 10:22:10|746270.7|745270.7|746253.5|745253.5|746270.7|745270.7|746245.2|745245.2|23
1642069340000|2022-01-13 10:22:20|746255.2|745255.2|746220.3|745220.3|746258.5|745258.5|746220.3|745220.3|24
1642069350000|2022-01-13 10:22:30|746207.8|745207.8|746201.2|745201.2|746207.8|745207.8|746189.2|745189.2|28
1642069360000|2022-01-13 10:22:40|746203.1|745203.1|746201.1|745201.1|746204.6|745204.6|746189.8|745189.8|19
1642069370000|2022-01-13 10:22:50|746199.7|745199.7|746155.2|745155.2|746199.7|745199.7|746154.6|745154.6|26
1642069380000|2022-01-13 10:23:00|746163|745163|746126.1|745126.1|746170.5|745170.5|746126.1|745126.1|37
1642069390000|2022-01-13 10:23:10|746133.3|745133.3|746136.9|745136.9|746143.2|745143.2|746125.5|745125.5|23
1642069400000|2022-01-13 10:23:20|746133.7|745133.7|746171|745171|746182.3|745182.3|746112.5|745112.5|28
1642069410000|2022-01-13 10:23:30|746173.3|745173.3|746237.2|745237.2|746261.7|745261.7|746173.3|745173.3|28
1642069420000|2022-01-13 10:23:40|746235.6|745235.6|746236.3|745236.3|746244.4|745244.4|746221.9|745221.9|26
1642069430000|2022-01-13 10:23:50|746229|745229|746288.1|745288.1|746292.5|745292.5|746229|745229|29
1642069440000|2022-01-13 10:24:00|746287.8|745287.8|746398.8|745398.8|746433.4|745433.4|746285.4|745285.4|26
1642069450000|2022-01-13 10:24:10|746399.2|745399.2|746428.6|745428.6|746428.6|745428.6|746396|745396|22
1642069460000|2022-01-13 10:24:20|746428|745428|746414.2|745414.2|746449.3|745449.3|746401.7|745401.7|32
1642069470000|2022-01-13 10:24:30|746412.1|745412.1|746446.1|745446.1|746449.2|745449.2|746411|745411|20
1642069480000|2022-01-13 10:24:40|746448.7|745448.7|746406.5|745406.5|746458|745458|746398.7|745398.7|28
1642069490000|2022-01-13 10:24:50|746432.5|745432.5|746464.6|745464.6|746485.9|745485.9|746428.4|745428.4|35
1642069500000|2022-01-13 10:25:00|746461.5|745461.5|746437.5|745437.5|746461.5|745461.5|746417.3|745417.3|29
1642069510000|2022-01-13 10:25:10|746446.8|745446.8|746387.3|745387.3|746459.6|745459.6|746370.3|745370.3|28
1642069520000|2022-01-13 10:25:20|746386.6|745386.6|746339.1|745339.1|746389.8|745389.8|746326.7|745326.7|27
1642069530000|2022-01-13 10:25:30|746316.3|745316.3|746322.6|745322.6|746326.3|745326.3|746296.7|745296.7|35
1642069540000|2022-01-13 10:25:40|746319|745319|746400.1|745400.1|746415.2|745415.2|746319|745319|33
1642069550000|2022-01-13 10:25:50|746402.8|745402.8|746554.1|745554.1|746558.7|745558.7|746397.5|745397.5|35
1642069560000|2022-01-13 10:26:00|746561|745561|746560.5|745560.5|746561.3|745561.3|746548.5|745548.5|26
1642069570000|2022-01-13 10:26:10|746560.3|745560.3|746461|745461|746566.8|745566.8|746445.5|745445.5|32
1642069580000|2022-01-13 10:26:20|746465.5|745465.5|746503.1|745503.1|746513.5|745513.5|746454.8|745454.8|27
1642069590000|2022-01-13 10:26:30|746486.4|745486.4|746547.9|745547.9|746552.5|745552.5|746486.4|745486.4|29
1642069600000|2022-01-13 10:26:40|746545.9|745545.9|746554|745554|746555.5|745555.5|746530.5|745530.5|23
1642069610000|2022-01-13 10:26:50|746554.9|745554.9|746592.5|745592.5|746645.3|745645.3|746546.5|745546.5|32
1642069620000|2022-01-13 10:27:00|746596|745596|746602.6|745602.6|746610.1|745610.1|746588|745588|24
1642069630000|2022-01-13 10:27:10|746603.4|745603.4|746698.2|745698.2|746698.2|745698.2|746603.4|745603.4|32
1642069640000|2022-01-13 10:27:20|746686.5|745686.5|746664.2|745664.2|746698.4|745698.4|746656.7|745656.7|28
1642069650000|2022-01-13 10:27:30|746668.1|745668.1|746479.2|745479.2|746693.8|745693.8|746479.2|745479.2|35
1642069660000|2022-01-13 10:27:40|746478.2|745478.2|746490.2|745490.2|747007.7|745534.6|746478.2|744992.9|31
1642069670000|2022-01-13 10:27:50|746490.3|745490.3|746591.9|745591.9|746591.9|745591.9|746483.2|745483.2|34
1642069680000|2022-01-13 10:28:00|746608.5|745608.5|746627.3|745627.3|746640.6|745640.6|746600.6|745600.6|35
1642069690000|2022-01-13 10:28:10|746632.7|745632.7|746668.8|745668.8|746691.1|745691.1|746587.1|745587.1|33
1642069700000|2022-01-13 10:28:20|746673.3|745673.3|746782.3|745782.3|746801.1|745801.1|746657.4|745657.4|34
1642069710000|2022-01-13 10:28:30|746788.5|745788.5|746831.5|745831.5|746831.5|745831.5|746783.9|745783.9|29
1642069720000|2022-01-13 10:28:40|746834.9|745834.9|746932.9|745932.9|746932.9|745932.9|746817.8|745817.8|30
1642069730000|2022-01-13 10:28:50|746934.3|745934.3|746942.3|745942.3|746943.4|745943.4|746910.2|745910.2|31
1642069740000|2022-01-13 10:29:00|746935.6|745935.6|746965.9|745965.9|746967.5|745967.5|746931.3|745931.3|33
1642069750000|2022-01-13 10:29:10|746968.8|745968.8|746940.1|745940.1|746968.8|745968.8|746940.1|745940.1|24
1642069760000|2022-01-13 10:29:20|746939.9|745939.9|746946.7|745946.7|746954.3|745954.3|746937.9|745937.9|22
1642069770000|2022-01-13 10:29:30|746946.6|745946.6|746938.2|745938.2|746960.5|745960.5|746881.8|745881.8|28
1642069780000|2022-01-13 10:29:40|746935.3|745935.3|746903.2|745903.2|746935.3|745935.3|746900.5|745900.5|27
1642069790000|2022-01-13 10:29:50|746903.3|745903.3|746965.8|745965.8|746967.7|745967.7|746903|745903|33
1642069800000|2022-01-13 10:30:00|746964.8|745964.8|746979.3|745979.3|746992.3|745992.3|746959.1|745959.1|35
1642069810000|2022-01-13 10:30:10|746980.6|745980.6|746979.7|745979.7|747024.2|746024.2|746973.2|745973.2|28
1642069820000|2022-01-13 10:30:20|746978.2|745978.2|746917.4|745917.4|746987.2|745987.2|746915|745915|26
1642069830000|2022-01-13 10:30:30|746917.2|745917.2|746713.5|745713.5|746917.2|745917.2|746664.4|745664.4|34
1642069840000|2022-01-13 10:30:40|746708.3|745708.3|746597.7|745597.7|746722|745722|746581.9|745581.9|35
1642069850000|2022-01-13 10:30:50|746594.8|745594.8|746656|745656|746664.3|745664.3|746586.7|745586.7|35
1642069860000|2022-01-13 10:31:00|746661.7|745661.7|746713.3|745713.3|746718.1|745718.1|746657.8|745657.8|30
1642069870000|2022-01-13 10:31:10|746704.3|745704.3|746744.2|745744.2|746766.2|745766.2|746702.8|745702.8|27
1642069880000|2022-01-13 10:31:20|746740.5|745740.5|746734.6|745734.6|746744.1|745744.1|746718.5|745718.5|20
1642069890000|2022-01-13 10:31:30|746731.4|745731.4|746724.1|745724.1|746731.6|745731.6|746722.4|745722.4|25
1642069900000|2022-01-13 10:31:40|746721|745721|746741.2|745741.2|746755.1|745755.1|746721|745721|20
1642069910000|2022-01-13 10:31:50|746736|745736|746748.5|745748.5|746753.9|745753.9|746734.5|745734.5|25
1642069920000|2022-01-13 10:32:00|746746.1|745746.1|746747.6|745747.6|746764.7|745764.7|746745.2|745745.2|23
1642069930000|2022-01-13 10:32:10|746747.1|745747.1|746749.5|745749.5|746756.4|745756.4|746742.8|745742.8|26
1642069940000|2022-01-13 10:32:20|746739.4|745739.4|746747.5|745747.5|746755.6|745755.6|746739.4|745739.4|22
1642069950000|2022-01-13 10:32:30|746749.4|745749.4|746746.3|745746.3|746749.4|745749.4|746741.4|745741.4|26
1642069960000|2022-01-13 10:32:40|746747.1|745747.1|746794.9|745794.9|746805.3|745805.3|746744.8|745744.8|28
1642069970000|2022-01-13 10:32:50|746800.9|745800.9|746801.1|745801.1|746829.1|745829.1|746773.9|745773.9|34
1642069980000|2022-01-13 10:33:00|746801.2|745801.2|746796.1|745796.1|747315|745818.4|746796.1|745315|34
1642069990000|2022-01-13 10:33:10|746796.3|745796.3|746938.1|745938.1|746985.8|745985.8|746796.3|745796.3|40
1642070000000|2022-01-13 10:33:20|746939.5|745939.5|746901.6|745901.6|746965.9|745965.9|746901.6|745901.6|36
1642070010000|2022-01-13 10:33:30|746905.8|745905.8|746919.2|745919.2|746920.7|745920.7|746897.6|745897.6|33
1642070020000|2022-01-13 10:33:40|746919.5|745919.5|746996.9|745996.9|747016|746016|746893.5|745893.5|36
1642070030000|2022-01-13 10:33:50|747001.1|746001.1|746987.5|745987.5|747015.9|746015.9|746967.5|745967.5|27
1642070040000|2022-01-13 10:34:00|746978.1|745978.1|746981.1|745981.1|747000.9|746000.9|746967.7|745967.7|33
1642070050000|2022-01-13 10:34:10|746983.3|745983.3|747047.4|746047.4|747058.7|746058.7|746908.3|745908.3|35
1642070060000|2022-01-13 10:34:20|747055|746055|747058.7|746058.7|747098.1|746098.1|747045.6|746045.6|27
1642070070000|2022-01-13 10:34:30|747063.3|746063.3|747059.1|746059.1|747066.4|746066.4|747058.2|746058.2|29
1642070080000|2022-01-13 10:34:40|747065.2|746065.2|747060.8|746060.8|747077.1|746077.1|747059|746059|24
1642070090000|2022-01-13 10:34:50|747062.5|746062.5|747058.2|746058.2|747072.1|746072.1|747050.7|746050.7|28
1642070100000|2022-01-13 10:35:00|747060|746060|747049.3|746049.3|747060|746060|747036.9|746036.9|25
1642070110000|2022-01-13 10:35:10|747045.7|746045.7|747027.9|746027.9|747073|746073|747027.9|746027.9|28
1642070120000|2022-01-13 10:35:20|747032.8|746032.8|747010|746010|747045.8|746045.8|747008.7|746008.7|28
1642070130000|2022-01-13 10:35:30|747008.2|746008.2|746937.7|745937.7|747024|746024|746930.1|745930.1|27
1642070140000|2022-01-13 10:35:40|746930.2|745930.2|746869.8|745869.8|746930.2|745930.2|746848.6|745848.6|32
1642070150000|2022-01-13 10:35:50|746853.5|745853.5|746842.6|745842.6|746876.1|745876.1|746819.7|745819.7|33
1642070160000|2022-01-13 10:36:00|746823|745823|746753.9|745753.9|746823|745823|746753.9|745753.9|23
1642070170000|2022-01-13 10:36:10|746754.5|745754.5|746729.3|745729.3|746754.5|745754.5|746729.3|745729.3|16
1642070180000|2022-01-13 10:36:20|746729.2|745729.2|746726.9|745726.9|746732.9|745732.9|746726.9|745726.9|12
1642070190000|2022-01-13 10:36:30|746730.1|745730.1|746729.9|745729.9|746730.1|745730.1|746728|745728|11
1642070200000|2022-01-13 10:36:40|746730.2|745730.2|746726.2|745726.2|746730.2|745730.2|746722|745722|17
1642070210000|2022-01-13 10:36:50|746725.1|745725.1|746722.7|745722.7|746729.1|745729.1|746720.5|745720.5|15
1642070220000|2022-01-13 10:37:00|746720.3|745720.3|746736.4|745736.4|746753.7|745753.7|746720.3|745720.3|21
1642070230000|2022-01-13 10:37:10|746738.6|745738.6|746732.7|745732.7|746738.8|745738.8|746732.7|745732.7|16
1642070240000|2022-01-13 10:37:20|746733.2|745733.2|746727.7|745727.7|746738.1|745738.1|746727.7|745727.7|17
1642070250000|2022-01-13 10:37:30|746731|745731|746660.8|745660.8|746742|745742|746660.8|745660.8|30
1642070260000|2022-01-13 10:37:40|746664.1|745664.1|746616.5|745616.5|746664.1|745664.1|746614.3|745614.3|31
1642070270000|2022-01-13 10:37:50|746605|745605|746684.3|745684.3|746684.3|745684.3|746570.5|745570.5|32
1642070280000|2022-01-13 10:38:00|746686|745686|746677.9|745677.9|746712.6|745712.6|746672.6|745672.6|33
1642070290000|2022-01-13 10:38:10|746677.8|745677.8|746675.3|745675.3|746677.9|745677.9|746666.7|745666.7|21
1642070300000|2022-01-13 10:38:20|746675.2|745675.2|746689.7|745689.7|746700.4|745700.4|746675|745675|23
1642070310000|2022-01-13 10:38:30|746686|745686|746674.7|745674.7|746686.9|745686.9|746670.2|745670.2|30
1642070320000|2022-01-13 10:38:40|746671.7|745671.7|746682.5|745682.5|746687.9|745687.9|746666.7|745666.7|24
1642070330000|2022-01-13 10:38:50|746682|745682|746663.2|745663.2|746688.2|745688.2|746658.5|745658.5|16
1642070340000|2022-01-13 10:39:00|746666.3|745666.3|746742|745742|746751|745751|746655.9|745655.9|27
1642070350000|2022-01-13 10:39:10|746743.6|745743.6|746742|745742|746749.8|745749.8|746737.2|745737.2|25
1642070360000|2022-01-13 10:39:20|746745.7|745745.7|746742.6|745742.6|746748.4|745748.4|746736.1|745736.1|26
1642070370000|2022-01-13 10:39:30|746743.4|745743.4|746743.1|745743.1|746748.2|745748.2|746739.5|745739.5|22
1642070380000|2022-01-13 10:39:40|746745.5|745745.5|746749.5|745749.5|746749.5|745749.5|746700|745700|25
1642070390000|2022-01-13 10:39:50|746753.7|745753.7|746805.3|745805.3|746818.5|745818.5|746753.7|745753.7|27
1642070400000|2022-01-13 10:40:00|746803.2|745803.2|746902.1|745902.1|746920.9|745920.9|746802.7|745802.7|35
1642070410000|2022-01-13 10:40:10|746903.5|745903.5|746905.7|745905.7|746910.8|745910.8|746894.4|745894.4|28
1642070420000|2022-01-13 10:40:20|746903.6|745903.6|746909.4|745909.4|746950.7|745950.7|746887.4|745887.4|31
1642070430000|2022-01-13 10:40:30|746909.1|745909.1|746907.8|745907.8|746912.8|745912.8|746899.4|745899.4|26
1642070440000|2022-01-13 10:40:40|746908.1|745908.1|746897.3|745897.3|746910.3|745910.3|746886.9|745886.9|27
1642070450000|2022-01-13 10:40:50|746895.7|745895.7|746889.7|745889.7|746900.4|745900.4|746884.3|745884.3|36
1642070460000|2022-01-13 10:41:00|746896.2|745896.2|746816.6|745816.6|746901.4|745901.4|746810|745810|33
1642070470000|2022-01-13 10:41:10|746816.7|745816.7|746802.1|745802.1|746822.3|745822.3|746791.4|745791.4|31
1642070480000|2022-01-13 10:41:20|746797.9|745797.9|746965.9|745965.9|746982.3|745982.3|746797.9|745797.9|26
1642070490000|2022-01-13 10:41:30|746964.8|745964.8|747140.5|746140.5|747140.5|746140.5|746964.8|745964.8|34
1642070500000|2022-01-13 10:41:40|747138.3|746138.3|747142.6|746142.6|747149.8|746149.8|747138.3|746138.3|24
1642070510000|2022-01-13 10:41:50|747132.4|746132.4|747146.9|746146.9|747149.4|746149.4|747130.2|746130.2|27
1642070520000|2022-01-13 10:42:00|747147.3|746147.3|747154.2|746154.2|747169.6|746169.6|747146.1|746146.1|31
1642070530000|2022-01-13 10:42:10|747155.3|746155.3|747078.9|746078.9|747155.4|746155.4|747078.9|746078.9|22
1642070540000|2022-01-13 10:42:20|747081.5|746081.5|746942.4|745942.4|747081.5|746081.5|746940.7|745940.7|27
1642070550000|2022-01-13 10:42:30|746943.3|745943.3|746891.6|745891.6|746946.6|745946.6|746833.8|745833.8|30
1642070560000|2022-01-13 10:42:40|746874.6|745874.6|746819|745819|746874.6|745874.6|746800.4|745800.4|29
1642070570000|2022-01-13 10:42:50|746818.3|745818.3|746884.9|745884.9|746888.6|745888.6|746806.5|745806.5|31
1642070580000|2022-01-13 10:43:00|746885.2|745885.2|746884.1|745884.1|746996.2|745996.2|746881.7|745881.7|33
1642070590000|2022-01-13 10:43:10|746895.4|745895.4|746911.8|745911.8|746926.7|745926.7|746875.7|745875.7|31
1642070600000|2022-01-13 10:43:20|746913|745913|746935.7|745935.7|746950.8|745950.8|746908.3|745908.3|29
1642070610000|2022-01-13 10:43:30|746937.5|745937.5|747062.9|746062.9|747081.6|746081.6|746913.3|745913.3|36
1642070620000|2022-01-13 10:43:40|747060.1|746060.1|747020.3|746020.3|747063.9|746063.9|747002.4|746002.4|32
1642070630000|2022-01-13 10:43:50|747022.9|746022.9|747063.6|746063.6|747063.6|746063.6|747019.4|746019.4|32
1642070640000|2022-01-13 10:44:00|747061.1|746061.1|747489.5|745489.5|747489.5|746068|746951.8|745489.5|27
1642070650000|2022-01-13 10:44:10|746946.2|745946.2|747051.1|746051.1|747056.1|746056.1|746938.6|745938.6|24
1642070660000|2022-01-13 10:44:20|747050.4|746050.4|747053.9|746053.9|747082.2|746082.2|747017.9|746017.9|29
1642070670000|2022-01-13 10:44:30|747045.8|746045.8|747031.8|746031.8|747053.1|746053.1|747031.8|746031.8|21
1642070680000|2022-01-13 10:44:40|747045.1|746045.1|747042|746042|747076.1|746076.1|747032.1|746032.1|24
1642070690000|2022-01-13 10:44:50|747040.1|746040.1|747026.7|746026.7|747056.2|746056.2|747026.7|746026.7|17
1642070700000|2022-01-13 10:45:00|747029.9|746029.9|746887.7|745887.7|747049.2|746049.2|746838.8|745838.8|31
1642070710000|2022-01-13 10:45:10|746935.1|745935.1|746939.3|745939.3|746960.5|745960.5|746924.8|745924.8|24
1642070720000|2022-01-13 10:45:20|746942.2|745942.2|746840.9|745840.9|746955.3|745955.3|746832.4|745832.4|30
1642070730000|2022-01-13 10:45:30|746878|745878|746863.7|745863.7|746891.7|745891.7|746842.1|745842.1|33
1642070740000|2022-01-13 10:45:40|746855.8|745855.8|746853.7|745853.7|746867.6|745867.6|746853|745853|26
1642070750000|2022-01-13 10:45:50|746854.4|745854.4|746852.5|745852.5|746860.9|745860.9|746852.5|745852.5|24
1642070760000|2022-01-13 10:46:00|746853.2|745853.2|746840.5|745840.5|746859.3|745859.3|746827.8|745827.8|32
1642070770000|2022-01-13 10:46:10|746843.6|745843.6|746824.7|745824.7|746843.9|745843.9|746805.7|745805.7|30
1642070780000|2022-01-13 10:46:20|746824.4|745824.4|746826.1|745826.1|746842.1|745842.1|746811.3|745811.3|25
1642070790000|2022-01-13 10:46:30|746816.1|745816.1|746840|745840|746840.9|745840.9|746816.1|745816.1|29
1642070800000|2022-01-13 10:46:40|746838.8|745838.8|746841.8|745841.8|746857|745857|746833.5|745833.5|29
1642070810000|2022-01-13 10:46:50|746841|745841|747077.8|746077.8|747077.8|746077.8|746833|745833|34
1642070820000|2022-01-13 10:47:00|747075.4|746075.4|747083.9|746083.9|747097.6|746097.6|747062.5|746062.5|29
1642070830000|2022-01-13 10:47:10|747083|746083|747072.5|746072.5|747105.7|746105.7|747068.8|746068.8|27
1642070840000|2022-01-13 10:47:20|747070.1|746070.1|747066.3|746066.3|747100.5|746100.5|747060.4|746060.4|27
1642070850000|2022-01-13 10:47:30|747065|746065|747067.2|746067.2|747077.4|746077.4|747049.3|746049.3|29
1642070860000|2022-01-13 10:47:40|747065.1|746065.1|747094.2|746094.2|747094.2|746094.2|747055.7|746055.7|24
1642070870000|2022-01-13 10:47:50|747073.6|746073.6|747068.6|746068.6|747080.9|746080.9|747061.5|746061.5|24
1642070880000|2022-01-13 10:48:00|747069.2|746069.2|747061.3|746061.3|747077.1|746077.1|747057.9|746057.9|33
1642070890000|2022-01-13 10:48:10|747063.1|746063.1|747078.5|746078.5|747081.3|746081.3|747038.2|746038.2|28
1642070900000|2022-01-13 10:48:20|747076.2|746076.2|747122.8|746122.8|747122.8|746122.8|747076.2|746076.2|26
1642070910000|2022-01-13 10:48:30|747122.1|746122.1|747118.9|746118.9|747133.5|746133.5|747109.7|746109.7|27
1642070920000|2022-01-13 10:48:40|747118.8|746118.8|747145.4|746145.4|747149.9|746149.9|747113.5|746113.5|28
1642070930000|2022-01-13 10:48:50|747143.1|746143.1|747141.1|746141.1|747152.9|746152.9|747137.5|746137.5|34
1642070940000|2022-01-13 10:49:00|747138.7|746138.7|747132.7|746132.7|747142.4|746142.4|747128.3|746128.3|25
1642070950000|2022-01-13 10:49:10|747127.9|746127.9|747184.7|746184.7|747191.1|746191.1|747127.6|746127.6|32
1642070960000|2022-01-13 10:49:20|747183.7|746183.7|747172.7|746172.7|747187.5|746187.5|747170.9|746170.9|24
1642070970000|2022-01-13 10:49:30|747179.1|746179.1|747186.4|746186.4|747212|746212|747179.1|746179.1|22
1642070980000|2022-01-13 10:49:40|747188|746188|747189.5|746189.5|747240.6|746240.6|747164.2|746164.2|30
1642070990000|2022-01-13 10:49:50|747201.4|746201.4|747207.7|746207.7|747224.1|746224.1|747164.6|746164.6|29
1642071000000|2022-01-13 10:50:00|747205.9|746205.9|747232.9|746232.9|747238.4|746238.4|747205.9|746205.9|20
1642071010000|2022-01-13 10:50:10|747230.6|746230.6|747258.4|746258.4|747270.3|746270.3|747230.6|746230.6|33
1642071020000|2022-01-13 10:50:20|747229|746229|747217.4|746217.4|747276.3|746276.3|747202.4|746202.4|36
1642071030000|2022-01-13 10:50:30|747215.9|746215.9|747224.1|746224.1|747232.7|746232.7|747186|746186|35
1642071040000|2022-01-13 10:50:40|747221.8|746221.8|747255.5|746255.5|747256|746256|747219.7|746219.7|33
1642071050000|2022-01-13 10:50:50|747254|746254|747336.4|746336.4|747352.4|746352.4|747254|746254|28
1642071060000|2022-01-13 10:51:00|747335.9|746335.9|747230.6|746230.6|747373.4|746373.4|747223.5|746223.5|34
1642071070000|2022-01-13 10:51:10|747240|746240|747206.8|746206.8|747245.9|746245.9|747187.7|746187.7|35
1642071080000|2022-01-13 10:51:20|747205.6|746205.6|747176.6|746176.6|747205.6|746205.6|747159.7|746159.7|29
1642071090000|2022-01-13 10:51:30|747178.6|746178.6|747175.4|746175.4|747186.3|746186.3|747170.3|746170.3|24
1642071100000|2022-01-13 10:51:40|747166.8|746166.8|747178.5|746178.5|747186.3|746186.3|747166.8|746166.8|25
1642071110000|2022-01-13 10:51:50|747176.6|746176.6|747175.4|746175.4|747191.8|746191.8|747172.6|746172.6|25
1642071120000|2022-01-13 10:52:00|747179.1|746179.1|747154.1|746154.1|747183.7|746183.7|747153.9|746153.9|26
1642071130000|2022-01-13 10:52:10|747168|746168|747281.7|746281.7|747281.7|746281.7|747168|746168|34
1642071140000|2022-01-13 10:52:20|747283|746283|747274.8|746274.8|747283.1|746283.1|747264.5|746264.5|19
1642071150000|2022-01-13 10:52:30|747277.6|746277.6|747269|746269|747277.6|746277.6|747264.1|746264.1|21
1642071160000|2022-01-13 10:52:40|747269.1|746269.1|747315.1|746315.1|747315.1|746315.1|747258.2|746258.2|25
1642071170000|2022-01-13 10:52:50|747303.1|746303.1|747279.5|746279.5|747307.2|746307.2|747267.5|746267.5|31
1642071180000|2022-01-13 10:53:00|747277.3|746277.3|747272.3|746272.3|747290.4|746290.4|747263|746263|28
1642071190000|2022-01-13 10:53:10|747268|746268|747285|746285|747302.4|746302.4|747251|746251|31
1642071200000|2022-01-13 10:53:20|747270.4|746270.4|747300.3|746300.3|747312.3|746312.3|747270.4|746270.4|30
1642071210000|2022-01-13 10:53:30|747320.3|746320.3|747282.8|746282.8|747321.5|746321.5|747277.7|746277.7|30
1642071220000|2022-01-13 10:53:40|747298.9|746298.9|747355.6|746355.6|747376.8|746376.8|747283.8|746283.8|32
1642071230000|2022-01-13 10:53:50|747370.3|746370.3|747336.4|746336.4|747370.3|746370.3|747330.6|746330.6|27
1642071240000|2022-01-13 10:54:00|747337.4|746337.4|747337.4|746337.4|747352.2|746352.2|747321.4|746321.4|21
1642071250000|2022-01-13 10:54:10|747335.8|746335.8|747338.4|746338.4|747339.5|746339.5|747313|746313|18
1642071260000|2022-01-13 10:54:20|747337.1|746337.1|747342.4|746342.4|747347.5|746347.5|747313.5|746313.5|33
1642071270000|2022-01-13 10:54:30|747340|746340|747342.1|746342.1|747342.1|746342.1|747313.5|746313.5|33
1642071280000|2022-01-13 10:54:40|747363|746363|747278.5|746278.5|747363|746363|747277.9|746277.9|27
1642071290000|2022-01-13 10:54:50|747277.3|746277.3|747280.1|746280.1|747294.6|746294.6|747275.8|746275.8|28
1642071300000|2022-01-13 10:55:00|747285|746285|747282|746282|747300.3|746300.3|747270|746270|31
1642071310000|2022-01-13 10:55:10|747283.3|746283.3|747289|746289|747305.5|746305.5|747269|746269|33
1642071320000|2022-01-13 10:55:20|747289.8|746289.8|747289.3|746289.3|747301.6|746301.6|747285.4|746285.4|26
1642071330000|2022-01-13 10:55:30|747318.6|746318.6|747307.3|746307.3|747318.6|746318.6|747285.7|746285.7|32
1642071340000|2022-01-13 10:55:40|747310|746310|747319.5|746319.5|747331.1|746331.1|747297.7|746297.7|31
1642071350000|2022-01-13 10:55:50|747319.1|746319.1|747296.3|746296.3|747323.9|746323.9|747291.8|746291.8|30
1642071360000|2022-01-13 10:56:00|747306|746306|747284.8|746284.8|747306|746306|747242.9|746242.9|33
1642071370000|2022-01-13 10:56:10|747274|746274|747136.5|746136.5|747276.1|746276.1|747134.7|746134.7|27
1642071380000|2022-01-13 10:56:20|747135.7|746135.7|747126.9|746126.9|747137.5|746137.5|747114.2|746114.2|23
1642071390000|2022-01-13 10:56:30|747127|746127|747090.8|746090.8|747209|746209|747063.4|746063.4|30
1642071400000|2022-01-13 10:56:40|747082.6|746082.6|747120.7|746120.7|747120.7|746120.7|747078.3|746078.3|33
1642071410000|2022-01-13 10:56:50|747120.1|746120.1|747049.6|746049.6|747130.6|746130.6|746992.9|745992.9|34
1642071420000|2022-01-13 10:57:00|747048.2|746048.2|747128.4|746128.4|747167|746167|747043.8|746043.8|33
1642071430000|2022-01-13 10:57:10|747124.1|746124.1|747134.4|746134.4|747142.4|746142.4|747108.5|746108.5|21
1642071440000|2022-01-13 10:57:20|747123.3|746123.3|747158.2|746158.2|747168.2|746168.2|747118|746118|13
1642071450000|2022-01-13 10:57:30|747161.2|746161.2|746998.7|745998.7|747161.2|746161.2|746961.8|745961.8|24
1642071460000|2022-01-13 10:57:40|747014.9|746014.9|747066.8|746066.8|747106.9|746106.9|746995.6|745995.6|28
1642071470000|2022-01-13 10:57:50|747069.6|746069.6|747080.5|746080.5|747139.9|746139.9|746965.9|745965.9|32
1642071480000|2022-01-13 10:58:00|747095.4|746095.4|747057.7|746057.7|747558.8|746100.1|747041|745558.8|25
1642071490000|2022-01-13 10:58:10|747057.4|746057.4|747127.7|746127.7|747623.5|746143.8|747046.8|745623.5|30
1642071500000|2022-01-13 10:58:20|747127.3|746127.3|747043.4|746043.4|747687|746170.8|747036.9|745687|29
1642071510000|2022-01-13 10:58:30|747045.2|746045.2|747070.9|746070.9|747597|746080.2|747039.8|745575|22
1642071520000|2022-01-13 10:58:40|747077.6|746077.6|747080.7|746080.7|747082.9|746082.9|747062|746062|22
1642071530000|2022-01-13 10:58:50|747078.2|746078.2|747090.7|746090.7|747118.5|746118.5|747073.6|746073.6|26
1642071540000|2022-01-13 10:59:00|747098|746098|747089.5|746089.5|747107.9|746107.9|747080.1|746080.1|27
1642071550000|2022-01-13 10:59:10|747087.5|746087.5|747079.4|746079.4|747097.3|746097.3|747071.4|746071.4|23
1642071560000|2022-01-13 10:59:20|747078.4|746078.4|747064.9|746064.9|747085.2|746085.2|747047.2|746047.2|23
1642071570000|2022-01-13 10:59:30|747056.5|746056.5|747026.1|746026.1|747127|746127|747026.1|746026.1|26
1642071580000|2022-01-13 10:59:40|747030.1|746030.1|747042.3|746042.3|747079.9|746079.9|746998.9|745998.9|30
1642071590000|2022-01-13 10:59:50|747051.2|746051.2|747034.9|746034.9|747055.7|746055.7|747029.1|746029.1|30
1642071600000|2022-01-13 11:00:00|747036.4|746036.4|747021|746021|747053.1|746053.1|747021|746021|36
1642071610000|2022-01-13 11:00:10|747037.9|746037.9|747030.6|746030.6|747552.6|746057.2|747023|745552.6|32
1642071620000|2022-01-13 11:00:20|747033|746033|746953.1|745953.1|747462.4|746034.6|746924|745462.4|34
1642071630000|2022-01-13 11:00:30|746950.5|745950.5|746888|745888|746952.7|745952.7|746888|745888|30
1642071640000|2022-01-13 11:00:40|746886.3|745886.3|746894.2|745894.2|746894.2|745894.2|746886.3|745886.3|28
1642071650000|2022-01-13 11:00:50|746894.1|745894.1|746870|745870|747427.7|745924.9|746870|745378.6|34
1642071660000|2022-01-13 11:01:00|746878.5|745878.5|746965.9|745965.9|746972.3|745972.3|746878.5|745878.5|24
1642071670000|2022-01-13 11:01:10|746957.2|745957.2|746956.2|745956.2|746963.7|745963.7|746952.7|745952.7|27
1642071680000|2022-01-13 11:01:20|746958|745958|746952.4|745952.4|746990.6|745990.6|746942.4|745942.4|28
1642071690000|2022-01-13 11:01:30|746955.6|745955.6|746979.1|745979.1|746987.9|745987.9|746940.8|745940.8|31
1642071700000|2022-01-13 11:01:40|746955.2|745955.2|746970.7|745970.7|746981.6|745981.6|746955.2|745955.2|27
1642071710000|2022-01-13 11:01:50|746972.5|745972.5|746979.4|745979.4|747496|746006.5|746965.4|745493|27
1642071720000|2022-01-13 11:02:00|746972.5|745972.5|746976.7|745976.7|747497.8|746040.5|746968.2|745497.8|33
1642071730000|2022-01-13 11:02:10|746974.7|745974.7|746978.2|745978.2|747007|746007|746964.1|745964.1|24
1642071740000|2022-01-13 11:02:20|746961.5|745961.5|747001.3|746001.3|747012.9|746012.9|746961.5|745961.5|28
1642071750000|2022-01-13 11:02:30|746992.1|745992.1|746968.5|745968.5|747009.9|746009.9|746967.7|745967.7|36
1642071760000|2022-01-13 11:02:40|746964.3|745964.3|746968.4|745968.4|746985|745985|746951.5|745951.5|30
1642071770000|2022-01-13 11:02:50|746965|745965|747011.4|746011.4|747054.4|746054.4|746929.5|745929.5|33
1642071780000|2022-01-13 11:03:00|747016.1|746016.1|747059|746059|747074.7|746074.7|747012.5|746012.5|35
1642071790000|2022-01-13 11:03:10|747046.9|746046.9|747021.1|746021.1|747053.6|746053.6|747012.1|746012.1|32
1642071800000|2022-01-13 11:03:20|747024.6|746024.6|747015|746015|747051|746051|747005.5|746005.5|26
1642071810000|2022-01-13 11:03:30|747009.8|746009.8|747009.7|746009.7|747022.1|746022.1|747001.3|746001.3|28
1642071820000|2022-01-13 11:03:40|746955.9|745955.9|747019.7|746019.7|747021.8|746021.8|746955.9|745955.9|26
1642071830000|2022-01-13 11:03:50|747016.1|746016.1|746974.8|745974.8|747036.3|746036.3|746955.1|745955.1|26
1642071840000|2022-01-13 11:04:00|746979.9|745979.9|746972.2|745972.2|746984.1|745984.1|746962|745962|25
1642071850000|2022-01-13 11:04:10|746968.8|745968.8|747015.7|746015.7|747015.7|746015.7|746955.1|745955.1|27
1642071860000|2022-01-13 11:04:20|747043.5|746043.5|747134.7|746134.7|747180.9|746180.9|747026.6|746026.6|31
1642071870000|2022-01-13 11:04:30|747134.9|746134.9|747098.3|746098.3|747134.9|746134.9|747086.3|746086.3|29
1642071880000|2022-01-13 11:04:40|747089.4|746089.4|747088.9|746088.9|747116.2|746116.2|747085.1|746085.1|22
1642071890000|2022-01-13 11:04:50|747088.6|746088.6|747412.2|746412.2|747453|746453|747060.9|746060.9|30
1642071900000|2022-01-13 11:05:00|747415.5|746415.5|747740.1|745740.1|747850|746415.5|747097.7|745628.9|39
1642071910000|2022-01-13 11:05:10|747217|746217|747205.5|746205.5|747239.2|746239.2|747204.2|746204.2|29
1642071920000|2022-01-13 11:05:20|747192.7|746192.7|747275.8|746275.8|747338.9|746338.9|747180.9|746180.9|33
1642071930000|2022-01-13 11:05:30|747322.5|746322.5|747412.5|746412.5|747423.4|746423.4|747279|746279|31
1642071940000|2022-01-13 11:05:40|747417.6|746417.6|747422.4|746422.4|747436.3|746436.3|747402|746402|32
1642071950000|2022-01-13 11:05:50|747386.2|746386.2|747355.7|746355.7|747420.1|746420.1|747338.3|746338.3|34
1642071960000|2022-01-13 11:06:00|747356.4|746356.4|747365|746365|747379.4|746379.4|747348.3|746348.3|29
1642071970000|2022-01-13 11:06:10|747360.8|746360.8|747307.2|746307.2|747362.5|746362.5|747307.2|746307.2|31
1642071980000|2022-01-13 11:06:20|747313|746313|747320.2|746320.2|747384.2|746384.2|747305.3|746305.3|33
1642071990000|2022-01-13 11:06:30|747313.1|746313.1|747263.6|746263.6|747320.9|746320.9|747259.9|746259.9|27
1642072000000|2022-01-13 11:06:40|747271|746271|747307.2|746307.2|747311.6|746311.6|747264.4|746264.4|28
1642072010000|2022-01-13 11:06:50|747305.9|746305.9|747258.2|746258.2|747324.3|746324.3|747246.4|746246.4|29
1642072020000|2022-01-13 11:07:00|747263.8|746263.8|747277.7|746277.7|747296|746296|747256.7|746256.7|23
1642072030000|2022-01-13 11:07:10|747274.9|746274.9|747226.6|746226.6|747274.9|746274.9|747226.6|746226.6|21
1642072040000|2022-01-13 11:07:20|747229.6|746229.6|747167.2|746167.2|747232.7|746232.7|747154.7|746154.7|31
1642072050000|2022-01-13 11:07:30|747166.7|746166.7|747189.5|746189.5|747254.4|746254.4|747151.6|746151.6|30
1642072060000|2022-01-13 11:07:40|747188.7|746188.7|747163.4|746163.4|747188.7|746188.7|747158.6|746158.6|19
1642072070000|2022-01-13 11:07:50|747152.9|746152.9|747259.2|746259.2|747297.1|746297.1|747152.9|746152.9|30
1642072080000|2022-01-13 11:08:00|747263.6|746263.6|747295.7|746295.7|747297.1|746297.1|747263.6|746263.6|25
1642072090000|2022-01-13 11:08:10|747285.1|746285.1|747235.7|746235.7|747293.9|746293.9|747230.3|746230.3|25
1642072100000|2022-01-13 11:08:20|747237.1|746237.1|747226|746226|747240|746240|747226|746226|21
1642072110000|2022-01-13 11:08:30|747222.2|746222.2|747330|746330|747348.8|746348.8|747201.8|746201.8|31
1642072120000|2022-01-13 11:08:40|747332.6|746332.6|747334|746334|747357|746357|747331.9|746331.9|30
1642072130000|2022-01-13 11:08:50|747329.6|746329.6|747182.3|746182.3|747329.6|746329.6|747179|746179|34
1642072140000|2022-01-13 11:09:00|747184|746184|747019.7|746019.7|747184|746184|747011|746011|29
1642072150000|2022-01-13 11:09:10|747014.5|746014.5|746987.8|745987.8|747032.7|746032.7|746985.6|745985.6|32
1642072160000|2022-01-13 11:09:20|746989.6|745989.6|747029.1|746029.1|747032.7|746032.7|746979.5|745979.5|25
1642072170000|2022-01-13 11:09:30|746997.6|745997.6|747100.2|746100.2|747110.9|746110.9|746997.6|745997.6|32
1642072180000|2022-01-13 11:09:40|747097.6|746097.6|747046.9|746046.9|747117.4|746117.4|747043.3|746043.3|22
1642072190000|2022-01-13 11:09:50|747038.1|746038.1|747079.7|746079.7|747087.3|746087.3|747037.5|746037.5|27
1642072200000|2022-01-13 11:10:00|747081.8|746081.8|747061.7|746061.7|747082.2|746082.2|747038.5|746038.5|34
1642072210000|2022-01-13 11:10:10|747063.6|746063.6|747088.5|746088.5|747107.1|746107.1|747024.4|746024.4|36
1642072220000|2022-01-13 11:10:20|747087.3|746087.3|747061.4|746061.4|747103.1|746103.1|747050.1|746050.1|25
1642072230000|2022-01-13 11:10:30|747067.6|746067.6|747124.1|746124.1|747124.1|746124.1|747048.6|746048.6|24
1642072240000|2022-01-13 11:10:40|747123.7|746123.7|747343|746343|747388.5|746388.5|747123.7|746123.7|35
1642072250000|2022-01-13 11:10:50|747377.5|746377.5|747386.2|746386.2|747407|746407|747363.3|746363.3|32
1642072260000|2022-01-13 11:11:00|747391.3|746391.3|747335|746335|747391.3|746391.3|747333.7|746333.7|31
1642072270000|2022-01-13 11:11:10|747337.7|746337.7|747326.8|746326.8|747337.7|746337.7|747313|746313|28
1642072280000|2022-01-13 11:11:20|747324.8|746324.8|747205.3|746205.3|747330.8|746330.8|747194.3|746194.3|31
1642072290000|2022-01-13 11:11:30|747202.4|746202.4|747159.8|746159.8|747208|746208|747154.4|746154.4|32
1642072300000|2022-01-13 11:11:40|747163.1|746163.1|747136.5|746136.5|747163.6|746163.6|747109.3|746109.3|29
1642072310000|2022-01-13 11:11:50|747134.9|746134.9|747132.3|746132.3|747158.9|746158.9|747131.7|746131.7|33
1642072320000|2022-01-13 11:12:00|747137.3|746137.3|747135.9|746135.9|747141.6|746141.6|747128.2|746128.2|26
1642072330000|2022-01-13 11:12:10|747133.1|746133.1|747343.5|746343.5|747343.5|746343.5|747133.1|746133.1|35
1642072340000|2022-01-13 11:12:20|747342.3|746342.3|747225.7|746225.7|747353.4|746353.4|747211.5|746211.5|28
1642072350000|2022-01-13 11:12:30|747232.5|746232.5|747281.4|746281.4|747327.8|746327.8|747211.5|746211.5|18
1642072360000|2022-01-13 11:12:40|747308.1|746308.1|747208.1|746208.1|747388.4|746388.4|747208.1|746208.1|30
1642072370000|2022-01-13 11:12:50|747226.9|746226.9|747261.4|746261.4|747291.1|746291.1|747202.9|746202.9|31
1642072380000|2022-01-13 11:13:00|747262|746262|747275.3|746275.3|747302.9|746302.9|747247.6|746247.6|27
1642072390000|2022-01-13 11:13:10|747279.7|746279.7|747501.5|746501.5|747502.9|746502.9|747279.2|746279.2|30
1642072400000|2022-01-13 11:13:20|747500.7|746500.7|747510.4|746510.4|747513.1|746513.1|747479.8|746479.8|26
1642072410000|2022-01-13 11:13:30|747500.5|746500.5|747416.9|746416.9|747510.5|746510.5|747404.6|746404.6|27
1642072420000|2022-01-13 11:13:40|747415.7|746415.7|747542.6|746542.6|747545.8|746545.8|747401.2|746401.2|31
1642072430000|2022-01-13 11:13:50|747539.8|746539.8|747553.5|746553.5|747583|746583|747529.5|746529.5|37
1642072440000|2022-01-13 11:14:00|747583.4|746583.4|747704.1|746704.1|747711.2|746711.2|747564.8|746564.8|36
1642072450000|2022-01-13 11:14:10|747701.4|746701.4|747780.3|746780.3|747818.6|746818.6|747685.9|746685.9|39
1642072460000|2022-01-13 11:14:20|747793.7|746793.7|747746|746746|747793.7|746793.7|747681.3|746681.3|35
1642072470000|2022-01-13 11:14:30|747730|746730|747894.1|746894.1|747959.1|746959.1|747730|746730|37
1642072480000|2022-01-13 11:14:40|747882|746882|747927.7|746927.7|747939.3|746939.3|747833.8|746833.8|37
1642072490000|2022-01-13 11:14:50|747928.2|746928.2|748003|747003|748554|747037.2|747928.2|746520.5|38
1642072500000|2022-01-13 11:15:00|747991.3|746991.3|748100|747100|748112|747112|747950.1|746950.1|38
1642072510000|2022-01-13 11:15:10|748092.6|747092.6|748289.6|747289.6|748739.1|747302.6|748060.1|746599.9|39
1642072520000|2022-01-13 11:15:20|748312.5|747312.5|748431.2|747431.2|748477|747477|748293.3|747293.3|40
1642072530000|2022-01-13 11:15:30|748464.6|747464.6|748543.7|747543.7|749078.8|747616.1|748456|747051.6|39
1642072540000|2022-01-13 11:15:40|748614.5|747614.5|749491.6|747491.6|749562.5|748082|748582.4|747110.7|40
1642072550000|2022-01-13 11:15:50|749510|747510|749141|748141|749510|748172.3|748991.9|747482.3|37
1642072560000|2022-01-13 11:16:00|749221.3|748221.3|749817.2|747817.2|749868.7|748369.3|749205.2|747797|40
1642072570000|2022-01-13 11:16:10|749810.7|747810.7|750111.3|748111.3|750139.6|748621.6|749371.9|747809.2|40
1642072580000|2022-01-13 11:16:20|750107.9|748107.9|750057.8|748057.8|750133.6|748601.2|749444.7|747934.8|39
1642072590000|2022-01-13 11:16:30|750032.6|748032.6|750349.3|748349.3|750373.5|748373.5|750032.6|748032.6|40
1642072600000|2022-01-13 11:16:40|750392.3|748392.3|750468.4|748468.4|750495.7|748495.7|750358.4|748358.4|39
1642072610000|2022-01-13 11:16:50|750485.5|748485.5|749777.1|748777.1|750501.1|748801.9|749721.9|748405.7|40
1642072620000|2022-01-13 11:17:00|749772.2|748772.2|750447.3|748447.3|750455.7|748951.5|749735.3|748241.7|40
1642072630000|2022-01-13 11:17:10|750442.8|748442.8|749777.2|748777.2|750577.6|748977.3|749777.2|748401.8|40
1642072640000|2022-01-13 11:17:20|749773.1|748773.1|749775.5|748775.5|750499.2|749019.3|749706.7|748267.8|38
1642072650000|2022-01-13 11:17:30|749777.2|748777.2|749514.9|748514.9|750074.8|748777.2|749511.1|748030.7|36
1642072660000|2022-01-13 11:17:40|749543.4|748543.4|749921|747921|750062.9|748585.2|749406.6|747921|36
1642072670000|2022-01-13 11:17:50|749405.9|748405.9|749464.5|748464.5|749999.1|748497.7|749393.3|747885.9|33
1642072680000|2022-01-13 11:18:00|749372.6|748372.6|749978.4|747978.4|749978.4|748488.5|749372.6|747862.8|36
1642072690000|2022-01-13 11:18:10|749424.1|748424.1|749212.9|748212.9|749439.1|748439.1|749149.5|748149.5|38
1642072700000|2022-01-13 11:18:20|749211.2|748211.2|749130.9|748130.9|749704.8|748223.6|749086.2|747654.9|36
1642072710000|2022-01-13 11:18:30|749120.5|748120.5|748975.4|747975.4|749619.1|748227.2|748973.1|747459.1|33
1642072720000|2022-01-13 11:18:40|748982.9|747982.9|749571.3|747571.3|749571.3|748102.7|748916.9|747459.8|38
1642072730000|2022-01-13 11:18:50|749566.2|747566.2|749599.2|747599.2|749622.3|748134.5|748996.8|747497.6|38
1642072740000|2022-01-13 11:19:00|749592.9|747592.9|749053.1|748053.1|749609.1|748118.8|748960.6|747583.7|35
1642072750000|2022-01-13 11:19:10|749168.7|748168.7|749067.3|748067.3|749625|748188.1|749067.3|747625|33
1642072760000|2022-01-13 11:19:20|749094.6|748094.6|749048.5|748048.5|749094.6|748094.6|749036.4|748036.4|24
1642072770000|2022-01-13 11:19:30|749054.5|748054.5|749145.8|748145.8|749147|748147|749049.9|748049.9|25
1642072780000|2022-01-13 11:19:40|749146.7|748146.7|749104.7|748104.7|749205.9|748205.9|749043.9|748043.9|36
1642072790000|2022-01-13 11:19:50|749098.4|748098.4|749121.2|748121.2|749594.3|748181.4|749026.8|747594.3|30
1642072800000|2022-01-13 11:20:00|749124.7|748124.7|749063.8|748063.8|749171.7|748171.7|749063.8|748063.8|35
1642072810000|2022-01-13 11:20:10|749062|748062|749161.5|748161.5|749161.5|748161.5|748968.3|747968.3|33
1642072820000|2022-01-13 11:20:20|749159.2|748159.2|749024|748024|749171.6|748171.6|749017.9|748017.9|36
1642072830000|2022-01-13 11:20:30|749033.1|748033.1|749037.6|748037.6|749528.3|748038.6|748933.4|747528.3|33
1642072840000|2022-01-13 11:20:40|749038|748038|748957.5|747957.5|749038|748038|748954.5|747954.5|32
1642072850000|2022-01-13 11:20:50|748963.5|747963.5|748658.2|747658.2|748963.5|747963.5|748658.1|747658.1|34
1642072860000|2022-01-13 11:21:00|748662.7|747662.7|749105|748105|749361.8|748108.5|748662.7|747186|39
1642072870000|2022-01-13 11:21:10|749106.1|748106.1|749084.8|748084.8|749611.8|748150.5|749078.1|747568.2|31
1642072880000|2022-01-13 11:21:20|749083.7|748083.7|748867.6|747867.6|749594.4|748309.5|748862.7|747348.6|37
1642072890000|2022-01-13 11:21:30|748861|747861|748851.2|747851.2|749456.9|747970.5|748787.6|747369|32
1642072900000|2022-01-13 11:21:40|748932.9|747932.9|748947.7|747947.7|749518|748013|748932.9|747475.5|33
1642072910000|2022-01-13 11:21:50|748900.9|747900.9|749030.3|748030.3|749511|748034.3|748900.9|747481.9|34
1642072920000|2022-01-13 11:22:00|749030.7|748030.7|749137.1|748137.1|749589.3|748137.1|749030.7|747540.9|33
1642072930000|2022-01-13 11:22:10|749137.9|748137.9|749184.5|748184.5|749212|748212|749111.3|748111.3|34
1642072940000|2022-01-13 11:22:20|749188.5|748188.5|749195.7|748195.7|749618.6|748234.2|749081.8|747602.3|34
1642072950000|2022-01-13 11:22:30|749189.8|748189.8|749189.3|748189.3|749197.5|748197.5|749165.8|748165.8|27
1642072960000|2022-01-13 11:22:40|749181.5|748181.5|749220.2|748220.2|749708.9|748220.2|749063.9|747708.9|33
1642072970000|2022-01-13 11:22:50|749230|748230|749247|748247|749268.8|748268.8|749230|748230|32
1642072980000|2022-01-13 11:23:00|749256.1|748256.1|749335.1|748335.1|749340|748340|749248.9|748248.9|32
1642072990000|2022-01-13 11:23:10|749326.3|748326.3|749195.6|748195.6|749347.5|748347.5|749192.9|748192.9|28
1642073000000|2022-01-13 11:23:20|749190.9|748190.9|749182.4|748182.4|749675.6|748258.2|749041|747675.6|35
1642073010000|2022-01-13 11:23:30|749184|748184|749170.8|748170.8|749188.7|748188.7|749160.5|748160.5|26
1642073020000|2022-01-13 11:23:40|749171.8|748171.8|749175.4|748175.4|749185|748185|749157.6|748157.6|23
1642073030000|2022-01-13 11:23:50|749170.8|748170.8|749085.1|748085.1|749265|748265|749085.1|748085.1|30
1642073040000|2022-01-13 11:24:00|749083.6|748083.6|749169.7|748169.7|749191.6|748191.6|749076.6|748076.6|27
1642073050000|2022-01-13 11:24:10|749166.1|748166.1|749162.3|748162.3|749183.6|748183.6|749162.3|748162.3|17
1642073060000|2022-01-13 11:24:20|749164.9|748164.9|749139.7|748139.7|749179.8|748179.8|749139.7|748139.7|17
1642073070000|2022-01-13 11:24:30|749175.8|748175.8|749253.3|748253.3|749272.5|748272.5|749173.1|748173.1|28
1642073080000|2022-01-13 11:24:40|749255.2|748255.2|749216.7|748216.7|749730.6|748257.8|749209.7|747707.8|34
1642073090000|2022-01-13 11:24:50|749216|748216|749261.1|748261.1|749728.6|748270.3|749216|747718.1|23
1642073100000|2022-01-13 11:25:00|749261.8|748261.8|749252.1|748252.1|749297|748297|749231.9|748231.9|28
1642073110000|2022-01-13 11:25:10|749742|747742|749265.8|748265.8|749742|748271.8|749251.3|747742|28
1642073120000|2022-01-13 11:25:20|749263.9|748263.9|749328.3|748328.3|749336.3|748336.3|749262.4|748262.4|34
1642073130000|2022-01-13 11:25:30|749335.5|748335.5|749517.7|748517.7|749519.5|748519.5|749335.5|748335.5|29
1642073140000|2022-01-13 11:25:40|749517.5|748517.5|749581.2|748581.2|749598.8|748598.8|749516.7|748516.7|28
1642073150000|2022-01-13 11:25:50|749579.3|748579.3|749727.1|748727.1|750175.8|748727.1|749579.3|748159|35
1642073160000|2022-01-13 11:26:00|749732.8|748732.8|749839.5|748839.5|749840.5|748840.5|749732.8|748732.8|33
1642073170000|2022-01-13 11:26:10|749855|748855|749823.7|748823.7|750344.3|748855.6|749820.7|748321.3|36
1642073180000|2022-01-13 11:26:20|749817.9|748817.9|749746.8|748746.8|749817.9|748817.9|749729.9|748729.9|30
1642073190000|2022-01-13 11:26:30|749747.5|748747.5|749782.4|748782.4|749791.1|748791.1|749738.1|748738.1|26
1642073200000|2022-01-13 11:26:40|749779.9|748779.9|749863.3|748863.3|749917.6|748917.6|749769.4|748769.4|28
1642073210000|2022-01-13 11:26:50|749850.9|748850.9|749876.4|748876.4|750393.5|748914.4|749831.3|748393.5|34
1642073220000|2022-01-13 11:27:00|749878.8|748878.8|749981.7|748981.7|749994.7|748994.7|749857.6|748857.6|36
1642073230000|2022-01-13 11:27:10|749975.8|748975.8|749983.8|748983.8|750004.5|749004.5|749975.8|748975.8|26
1642073240000|2022-01-13 11:27:20|749984.6|748984.6|750189.1|749189.1|750195.7|749195.7|749984.6|748984.6|34
1642073250000|2022-01-13 11:27:30|750195|749195|751140.9|749140.9|751145.9|749520.8|750195|748790.2|40
1642073260000|2022-01-13 11:27:40|751153.3|749153.3|751385.8|749385.8|751439.1|749914.3|750845.6|749079.2|40
1642073270000|2022-01-13 11:27:50|751373.5|749373.5|751034.8|750034.8|751546.6|750044.9|750881.8|749361.3|40
1642073280000|2022-01-13 11:28:00|751535.2|749535.2|751813.1|749813.1|751927.1|750386.8|751020.3|749532.8|40
1642073290000|2022-01-13 11:28:10|751794.3|749794.3|751593.2|749593.2|751794.3|750175.2|750949.4|749304.5|40
1642073300000|2022-01-13 11:28:20|751577.2|749577.2|751589.7|749589.7|751838.2|750251|751130.5|749429.1|40
1642073310000|2022-01-13 11:28:30|751587.2|749587.2|751718.8|749718.8|751733.7|749733.7|751538.3|749538.3|40
1642073320000|2022-01-13 11:28:40|751745|749745|751761.6|749761.6|751797.9|749797.9|751523.6|749523.6|39
1642073330000|2022-01-13 11:28:50|751740.1|749740.1|751726.3|749726.3|751811.4|750048.5|751048.5|749554.3|39
1642073340000|2022-01-13 11:29:00|751732.6|749732.6|751656.7|749656.7|751732.6|749732.6|751634.7|749634.7|34
1642073350000|2022-01-13 11:29:10|751642|749642|751116.4|750116.4|751726.6|750116.4|751116.4|749604.9|40
1642073360000|2022-01-13 11:29:20|751603.7|749603.7|751679.2|749679.2|751779.4|750201.1|751201.1|749535.2|39
1642073370000|2022-01-13 11:29:30|751679.3|749679.3|752230.6|750230.6|752249.8|750646.1|751527.5|749678.6|37
1642073380000|2022-01-13 11:29:40|752216.2|750216.2|752201.1|750201.1|752379.1|750379.1|752178.9|750178.9|40
1642073390000|2022-01-13 11:29:50|752193.4|750193.4|751683.4|749683.4|752193.4|750363.4|751361.8|749683.4|39
1642073400000|2022-01-13 11:30:00|751700.7|749700.7|751669|749669|751863.9|750369.6|751251.9|749669|38
1642073410000|2022-01-13 11:30:10|751166.7|750166.7|751243.3|750243.3|751752.2|750261.4|751166.7|749674.9|37
1642073420000|2022-01-13 11:30:20|751253.9|750253.9|751282.5|750282.5|751721.3|750376.9|751215.3|749721.3|38
1642073430000|2022-01-13 11:30:30|751247.7|750247.7|751860.9|749860.9|751860.9|750291.8|751227.5|749730.9|34
1642073440000|2022-01-13 11:30:40|751299.2|750299.2|751211.2|750211.2|751741|750299.2|751207|749685.9|37
1642073450000|2022-01-13 11:30:50|751197.1|750197.1|751280.2|750280.2|751795.9|750285.7|751197.1|749708.7|35
1642073460000|2022-01-13 11:31:00|751278.1|750278.1|751369.7|750369.7|751378.8|750378.8|751261.5|750261.5|29
1642073470000|2022-01-13 11:31:10|751368.8|750368.8|751254.8|750254.8|751975.8|750483.9|751254.8|749939.8|35
1642073480000|2022-01-13 11:31:20|751269.3|750269.3|751760.5|749760.5|751826.7|750321.8|751252.4|749758.1|39
1642073490000|2022-01-13 11:31:30|751755.6|749755.6|751207.5|750207.5|751799.8|750316|751205.1|749711.1|35
1642073500000|2022-01-13 11:31:40|751209.4|750209.4|751063.7|750063.7|751459|750215.5|750982|749459|38
1642073510000|2022-01-13 11:31:50|751439|749439|751410|749410|751519.5|750048.3|750936.4|749410|37
1642073520000|2022-01-13 11:32:00|751411.7|749411.7|750969.4|749969.4|751434.3|749973.7|750892.7|749331.2|36
1642073530000|2022-01-13 11:32:10|750970|749970|750987.8|749987.8|750987.9|749987.9|750969.8|749969.8|26
1642073540000|2022-01-13 11:32:20|751041.4|750041.4|751001|750001|751045.9|750045.9|750962.3|749962.3|31
1642073550000|2022-01-13 11:32:30|751010.6|750010.6|750961.8|749961.8|751059.5|750059.5|750960|749960|36
1642073560000|2022-01-13 11:32:40|750969.5|749969.5|751225.8|750225.8|751253.7|750253.7|750964.4|749964.4|38
1642073570000|2022-01-13 11:32:50|751224.5|750224.5|751171.2|750171.2|751711.6|750240.5|751137.2|749668.9|38
1642073580000|2022-01-13 11:33:00|751178.5|750178.5|751360.8|750360.8|751712.9|750360.8|751173.9|749703.8|38
1642073590000|2022-01-13 11:33:10|751378.5|750378.5|751413.7|750413.7|751430|750430|751377.3|750377.3|35
1642073600000|2022-01-13 11:33:20|751424.8|750424.8|751095.6|750095.6|751629.7|750424.8|751095.6|749629.7|38
1642073610000|2022-01-13 11:33:30|751074.5|750074.5|751325|749325|751547|750074.5|750822.6|749325|39
1642073620000|2022-01-13 11:33:40|751331.5|749331.5|751196.6|749196.6|751404|749903.4|750752.2|749196.6|36
1642073630000|2022-01-13 11:33:50|751187.6|749187.6|750757.1|749757.1|751250.6|749759.6|750632.3|749177.1|36
1642073640000|2022-01-13 11:34:00|750756.6|749756.6|751476.8|749476.8|751496.5|749955.1|750754.5|749464.3|36
1642073650000|2022-01-13 11:34:10|750984.7|749984.7|750983.3|749983.3|751525.5|750040.9|750945.4|749405.5|39
1642073660000|2022-01-13 11:34:20|750982.6|749982.6|751587.6|749587.6|751590.9|749982.6|750968.2|749345.7|38
1642073670000|2022-01-13 11:34:30|750900.8|749900.8|751075.6|750075.6|751591.6|750085.5|750847|749497.2|40
1642073680000|2022-01-13 11:34:40|751579.4|749579.4|751004.3|750004.3|751613.7|750062.3|751004.3|749566.3|37
1642073690000|2022-01-13 11:34:50|751492.9|749492.9|751289.1|749289.1|751533.7|749985.5|750874.7|749258.7|30
1642073700000|2022-01-13 11:35:00|751286.4|749286.4|750842.3|749842.3|751394|749863|750729.6|749286.4|37
1642073710000|2022-01-13 11:35:10|750839.3|749839.3|751285.7|749285.7|751338.6|749857.1|750698.8|749121.4|38
1642073720000|2022-01-13 11:35:20|750764.1|749764.1|751256.8|749256.8|751349.6|749830.1|750762.5|749250|36
1642073730000|2022-01-13 11:35:30|751255.9|749255.9|750870.6|749870.6|751418.2|749912.8|750760.1|749140.1|34
1642073740000|2022-01-13 11:35:40|751388.6|749388.6|751263.7|750263.7|751776.6|750271.6|750887.1|749388.6|40
1642073750000|2022-01-13 11:35:50|751770|749770|751778.1|749778.1|751811.5|750253.2|751123.9|749621.7|39
1642073760000|2022-01-13 11:36:00|751810.6|749810.6|751584.1|749584.1|751836|750258|751245.7|749519.1|38
1642073770000|2022-01-13 11:36:10|751591.6|749591.6|751605.9|749605.9|751710.7|750196|751149.9|749422.6|38
1642073780000|2022-01-13 11:36:20|751619.4|749619.4|751577.9|749577.9|751639.4|750083.3|750999.9|749501.9|35
1642073790000|2022-01-13 11:36:30|751471.6|749471.6|751544.7|749544.7|751571.4|749571.4|751455.5|749455.5|35
1642073800000|2022-01-13 11:36:40|751545.6|749545.6|750962.6|749962.6|751552.9|749965.7|750959.1|749462.3|34
1642073810000|2022-01-13 11:36:50|751462.3|749462.3|750871.3|749871.3|751462.3|749977.4|750861.6|749366.7|32
1642073820000|2022-01-13 11:37:00|751360.1|749360.1|751381.7|749381.7|751402.5|749886.3|750825.8|749339.9|34
1642073830000|2022-01-13 11:37:10|751430.5|749430.5|751134.6|750134.6|751694.2|750154.9|750918|749414.1|38
1642073840000|2022-01-13 11:37:20|751152.9|750152.9|751430.1|749430.1|751661.3|750154.7|750930.5|749430.1|36
1642073850000|2022-01-13 11:37:30|751454.5|749454.5|750930.3|749930.3|751454.5|749965.8|750916.7|749409.8|35
1642073860000|2022-01-13 11:37:40|750958.2|749958.2|750883.2|749883.2|751454.4|749958.3|750854.5|749343.2|38
1642073870000|2022-01-13 11:37:50|751371.7|749371.7|751436.6|749436.6|751454|749974.3|750844.6|749366.1|37
1642073880000|2022-01-13 11:38:00|751438.9|749438.9|750979.6|749979.6|751443.1|749981.7|750902.7|749428.8|33
1642073890000|2022-01-13 11:38:10|750990.3|749990.3|750946.1|749946.1|750993.4|749993.4|750927.7|749927.7|34
1642073900000|2022-01-13 11:38:20|750953.6|749953.6|750957.6|749957.6|751001.9|750001.9|750939.5|749939.5|32
1642073910000|2022-01-13 11:38:30|750966.4|749966.4|750938.8|749938.8|751480.5|749983.2|750920.5|749480.5|31
1642073920000|2022-01-13 11:38:40|750937.1|749937.1|750767.7|749767.7|750969.1|749969.1|750752|749752|38
1642073930000|2022-01-13 11:38:50|750775.6|749775.6|750818.3|749818.3|751280.3|749818.9|750734.3|749256.4|34
1642073940000|2022-01-13 11:39:00|750826.9|749826.9|750888.2|749888.2|751343.6|749896.3|750814.8|749301.3|36
1642073950000|2022-01-13 11:39:10|750885.8|749885.8|750959.2|749959.2|750992.3|749992.3|750885.2|749885.2|32
1642073960000|2022-01-13 11:39:20|750961.6|749961.6|751309|750309|751309|750309|750960.7|749960.7|31
1642073970000|2022-01-13 11:39:30|751800|749800|751245.9|750245.9|751800|750381.3|751241.9|749788|39
1642073980000|2022-01-13 11:39:40|751241.7|750241.7|751022|750022|751724.9|750262.7|751022|749518.4|35
1642073990000|2022-01-13 11:39:50|751025.8|750025.8|751047.3|750047.3|751055.9|750055.9|751013.2|750013.2|31
1642074000000|2022-01-13 11:40:00|751045.3|750045.3|751067.1|750067.1|751092.2|750092.2|751045.3|750045.3|35
1642074010000|2022-01-13 11:40:10|751062|750062|750938.1|749938.1|751537.6|750066|750938.1|749537|29
1642074020000|2022-01-13 11:40:20|751425.3|749425.3|750801.4|749801.4|751439.4|749932.4|750752.8|749302.8|39
1642074030000|2022-01-13 11:40:30|750815.2|749815.2|750782.8|749782.8|751300.9|749815.2|750779.3|749268.1|29
1642074040000|2022-01-13 11:40:40|751293.5|749293.5|751290|749290|751309.9|749802.3|750799.3|749281.6|29
1642074050000|2022-01-13 11:40:50|751300|749300|751119.7|749119.7|751300|749804.6|750587.7|749096.5|36
1642074060000|2022-01-13 11:41:00|751132|749132|751077.7|749077.7|751132|749600.3|750477.9|748958.7|37
1642074070000|2022-01-13 11:41:10|751083.4|749083.4|751122.5|749122.5|751180|749692.5|750652.6|749083.4|36
1642074080000|2022-01-13 11:41:20|750590.9|749590.9|750465.6|749465.6|750997.6|749590.9|750465.6|748958|33
1642074090000|2022-01-13 11:41:30|750469|749469|750460|749460|750939.6|749469|750399.1|748895.3|29
1642074100000|2022-01-13 11:41:40|750471.4|749471.4|750373.4|749373.4|750971.9|749471.4|750373.4|748924.7|32
1642074110000|2022-01-13 11:41:50|750366.8|749366.8|750883.5|748883.5|750884.4|749449.4|750349.7|748876|37
1642074120000|2022-01-13 11:42:00|750878.1|748878.1|750913.1|748913.1|750923|749427.2|750388.3|748867.7|29
1642074130000|2022-01-13 11:42:10|750910.2|748910.2|750953.9|748953.9|750970|749503.1|750405.5|748900.4|30
1642074140000|2022-01-13 11:42:20|750939.3|748939.3|750937|748937|750968.9|749446.9|750423.2|748914.2|34
1642074150000|2022-01-13 11:42:30|750925.9|748925.9|750417|749417|751020.5|749494.5|750396.2|748920|30
1642074160000|2022-01-13 11:42:40|750418.3|749418.3|750371.3|749371.3|750929.6|749432.6|750369|748886.5|27
1642074170000|2022-01-13 11:42:50|750379.6|749379.6|750313|749313|750903.9|749394.8|750313|748879|36
1642074180000|2022-01-13 11:43:00|750317.5|749317.5|750250.9|749250.9|750782.2|749318.2|750238.5|748773.4|36
1642074190000|2022-01-13 11:43:10|750261.4|749261.4|750817.5|748817.5|750819.5|749308.2|750217|748787.9|34
1642074200000|2022-01-13 11:43:20|750244.7|749244.7|750181|749181|750715.2|749255.3|750156.7|748715.2|34
1642074210000|2022-01-13 11:43:30|750156.4|749156.4|750165.9|749165.9|750688.2|749194|750109.6|748672.6|38
1642074220000|2022-01-13 11:43:40|750222.2|749222.2|750686.3|748686.3|750704.5|749230.5|750126.5|748658.3|38
1642074230000|2022-01-13 11:43:50|750687.4|748687.4|750167.8|749167.8|750689.9|749213.1|750091.7|748672.8|37
1642074240000|2022-01-13 11:44:00|750163.8|749163.8|750212.4|749212.4|750712.2|749233.1|750077.4|748583.4|38
1642074250000|2022-01-13 11:44:10|750216.3|749216.3|750203.6|749203.6|750767.7|749259.3|750172.7|748720.4|37
1642074260000|2022-01-13 11:44:20|750197.6|749197.6|750168.6|749168.6|750702.8|749201.5|750128.4|748699.9|32
1642074270000|2022-01-13 11:44:30|750174.4|749174.4|750662.1|748662.1|750697.7|749194.2|750155.2|748654.1|27
1642074280000|2022-01-13 11:44:40|750140.1|749140.1|750163|749163|750171.5|749171.5|750134.1|749134.1|31
1642074290000|2022-01-13 11:44:50|750169.2|749169.2|750218.4|749218.4|750218.4|749218.4|750141|749141|28
1642074300000|2022-01-13 11:45:00|750242.8|749242.8|750322.6|749322.6|750813.9|749334.1|750217.4|748806.9|38
1642074310000|2022-01-13 11:45:10|750322.8|749322.8|750340.6|749340.6|750851.4|749351.4|750269|748838|30
1642074320000|2022-01-13 11:45:20|750341.1|749341.1|750366.9|749366.9|750366.9|749366.9|750338.5|749338.5|29
1642074330000|2022-01-13 11:45:30|750375.6|749375.6|750402.7|749402.7|750408.2|749408.2|750351.9|749351.9|33
1642074340000|2022-01-13 11:45:40|750383.5|749383.5|750436.5|749436.5|750450.2|749450.2|750381.1|749381.1|24
1642074350000|2022-01-13 11:45:50|750490|749490|750550|749550|750980|749550|750473.5|748980|24
1642074360000|2022-01-13 11:46:00|750547.1|749547.1|750661.5|749661.5|750666.2|749666.2|750546.8|749546.8|31
1642074370000|2022-01-13 11:46:10|750659.5|749659.5|750690.6|749690.6|750695.9|749695.9|750655|749655|31
1642074380000|2022-01-13 11:46:20|750698|749698|750709.7|749709.7|750709.7|749709.7|750662.9|749662.9|31
1642074390000|2022-01-13 11:46:30|750717.6|749717.6|750721.8|749721.8|750738.3|749738.3|750668.5|749668.5|33
1642074400000|2022-01-13 11:46:40|750720.9|749720.9|750710.8|749710.8|750755|749755|750695.5|749695.5|31
1642074410000|2022-01-13 11:46:50|750710.4|749710.4|750712.6|749712.6|750719.7|749719.7|750671.6|749671.6|28
1642074420000|2022-01-13 11:47:00|750709.6|749709.6|750683.5|749683.5|750709.6|749709.6|750680.7|749680.7|34
1642074430000|2022-01-13 11:47:10|750682.3|749682.3|750682|749682|751128.3|749711.5|750629.7|749128.3|32
1642074440000|2022-01-13 11:47:20|750695.4|749695.4|750690.7|749690.7|750721|749721|750646.9|749646.9|33
1642074450000|2022-01-13 11:47:30|750668.6|749668.6|750652.6|749652.6|750676.1|749676.1|750644.1|749644.1|26
1642074460000|2022-01-13 11:47:40|750647.9|749647.9|750666.4|749666.4|750676.5|749676.5|750647.9|749647.9|29
1642074470000|2022-01-13 11:47:50|750663.2|749663.2|750697.4|749697.4|750719.9|749719.9|750568.5|749568.5|30
1642074480000|2022-01-13 11:48:00|750684.1|749684.1|750731.1|749731.1|751248|749764|750684.1|749238|39
1642074490000|2022-01-13 11:48:10|750736.3|749736.3|750705.3|749705.3|750752.3|749752.3|750704|749704|27
1642074500000|2022-01-13 11:48:20|750701.7|749701.7|750690.1|749690.1|750701.7|749701.7|750624|749624|32
1642074510000|2022-01-13 11:48:30|750690.4|749690.4|750712.3|749712.3|750746.1|749746.1|750640.8|749640.8|34
1642074520000|2022-01-13 11:48:40|750717.8|749717.8|750730.5|749730.5|750780.1|749780.1|750690|749690|27
1642074530000|2022-01-13 11:48:50|750731.1|749731.1|750816.7|749816.7|750823|749823|750679|749679|31
1642074540000|2022-01-13 11:49:00|750818.9|749818.9|750849.3|749849.3|750856.9|749856.9|750797.5|749797.5|26
1642074550000|2022-01-13 11:49:10|750849.4|749849.4|750927.8|749927.8|750938.2|749938.2|750825.4|749825.4|30
1642074560000|2022-01-13 11:49:20|750913.9|749913.9|750832.5|749832.5|750914.9|749914.9|750828.9|749828.9|30
1642074570000|2022-01-13 11:49:30|750826.9|749826.9|750899.2|749899.2|750930.4|749930.4|750746.2|749746.2|31
1642074580000|2022-01-13 11:49:40|750899.5|749899.5|750951.5|749951.5|750967|749967|750863.6|749863.6|30
1642074590000|2022-01-13 11:49:50|750986.8|749986.8|750885.5|749885.5|750986.8|749986.8|750870.3|749870.3|32
1642074600000|2022-01-13 11:50:00|750884.6|749884.6|750918.4|749918.4|750918.4|749918.4|750847.9|749847.9|33
1642074610000|2022-01-13 11:50:10|750905.4|749905.4|750955.9|749955.9|750983|749983|750898|749898|29
1642074620000|2022-01-13 11:50:20|750993|749993|751061.7|750061.7|751061.7|750061.7|750976.1|749976.1|33
1642074630000|2022-01-13 11:50:30|751046.1|750046.1|751070.3|750070.3|751096.2|750096.2|751041.7|750041.7|32
1642074640000|2022-01-13 11:50:40|751098.2|750098.2|751063.1|750063.1|751098.2|750098.2|751053.8|750053.8|28
1642074650000|2022-01-13 11:50:50|751067.2|750067.2|751533.5|749533.5|751533.5|750088.8|751023.4|749533.5|30
1642074660000|2022-01-13 11:51:00|751543|749543|751084.2|750084.2|751543|750084.2|751030.3|749543|19
1642074670000|2022-01-13 11:51:10|751076.2|750076.2|751183.1|750183.1|751188.8|750188.8|751055.9|750055.9|35
1642074680000|2022-01-13 11:51:20|751184.1|750184.1|751217.7|750217.7|751225.6|750225.6|751183.6|750183.6|36
1642074690000|2022-01-13 11:51:30|751215.8|750215.8|751210.7|750210.7|751220.9|750220.9|751201.4|750201.4|31
1642074700000|2022-01-13 11:51:40|751211.2|750211.2|751125.1|750125.1|751233.4|750233.4|751056.2|750056.2|32
1642074710000|2022-01-13 11:51:50|751131|750131|751230.9|750230.9|751746.9|750257.4|751130.3|749742.9|37
1642074720000|2022-01-13 11:52:00|751234|750234|751412.9|750412.9|751872.9|750423.7|751217.8|749852.7|36
1642074730000|2022-01-13 11:52:10|751408.6|750408.6|752045.4|750045.4|752045.4|750518.2|751404.5|750024.9|35
1642074740000|2022-01-13 11:52:20|752044.4|750044.4|751498.9|750498.9|752044.4|750529.4|751465.2|750040.2|39
1642074750000|2022-01-13 11:52:30|751537.1|750537.1|751467.6|750467.6|752042.4|750537.1|751467.6|750023.4|35
1642074760000|2022-01-13 11:52:40|751477.5|750477.5|751668.7|750668.7|751693.9|750693.9|751280.4|750280.4|39
1642074770000|2022-01-13 11:52:50|751664.9|750664.9|751801.8|750801.8|752350.9|750841.7|751643.1|750249.8|38
1642074780000|2022-01-13 11:53:00|751811|750811|752315.6|750315.6|752323.6|750811.3|751810.6|750280|36
1642074790000|2022-01-13 11:53:10|752315.9|750315.9|752306.2|750306.2|752315.9|750315.9|752286.7|750286.7|28
1642074800000|2022-01-13 11:53:20|752305.9|750305.9|752020.8|750020.8|752350.1|750732.1|751520.4|750020.8|36
1642074810000|2022-01-13 11:53:30|752034.4|750034.4|752243.4|750243.4|752247.7|750675.8|751601.6|750034.4|37
1642074820000|2022-01-13 11:53:40|752234.7|750234.7|752200.3|750200.3|752247.5|750720.7|751686.9|750198.6|36
1642074830000|2022-01-13 11:53:50|752197.6|750197.6|752146.4|750146.4|752197.6|750684.1|751639.6|750137.5|33
1642074840000|2022-01-13 11:54:00|752162.5|750162.5|752206.4|750206.4|752220.9|750682.3|751682.3|750162.5|34
1642074850000|2022-01-13 11:54:10|752208.6|750208.6|752204.6|750204.6|752208.6|750694|751694|750172.5|25
1642074860000|2022-01-13 11:54:20|752202.1|750202.1|751704.5|750704.5|752205.7|750704.5|751638.8|750152.2|34
1642074870000|2022-01-13 11:54:30|751705.3|750705.3|751635|750635|751705.3|750705.3|751630.3|750630.3|31
1642074880000|2022-01-13 11:54:40|751629.3|750629.3|751544.3|750544.3|751629.3|750629.3|751536.4|750536.4|34
1642074890000|2022-01-13 11:54:50|751545.4|750545.4|751425.3|750425.3|752037.4|750545.4|751413|749911.8|34
1642074900000|2022-01-13 11:55:00|751426.1|750426.1|751421.5|750421.5|751462.4|750462.4|751391.7|750391.7|36
1642074910000|2022-01-13 11:55:10|751417.8|750417.8|751368.4|750368.4|751422.9|750422.9|751367|750367|31
1642074920000|2022-01-13 11:55:20|751373.9|750373.9|751365.2|750365.2|751394.2|750394.2|751360|750360|25
1642074930000|2022-01-13 11:55:30|751361.7|750361.7|751387.3|750387.3|751446|750446|751361.7|750361.7|36
1642074940000|2022-01-13 11:55:40|751391.4|750391.4|751212.3|750212.3|751399.3|750399.3|751205.7|750205.7|33
1642074950000|2022-01-13 11:55:50|751211.6|750211.6|751159.1|750159.1|751310.4|750310.4|751159.1|750159.1|39
1642074960000|2022-01-13 11:56:00|751155.2|750155.2|751505.4|749505.4|751595.6|750155.2|750925.6|749505.4|34
1642074970000|2022-01-13 11:56:10|751508.5|749508.5|751142|750142|751661.4|750142.6|751009.3|749496.2|35
1642074980000|2022-01-13 11:56:20|751613|749613|751395.1|749395.1|751613|750094.3|750841.4|749395.1|39
1642074990000|2022-01-13 11:56:30|751391.6|749391.6|751336.3|749336.3|751440|749856.7|750833.8|749319.8|38
1642075000000|2022-01-13 11:56:40|751335.8|749335.8|751353.8|749353.8|751398.9|749398.9|751335.8|749335.8|34
1642075010000|2022-01-13 11:56:50|751360.5|749360.5|751561.2|749561.2|751579.8|750036.6|750950.1|749360.5|35
1642075020000|2022-01-13 11:57:00|751556.7|749556.7|751053.2|750053.2|751593.9|750061|751044.3|749495.4|38
1642075030000|2022-01-13 11:57:10|751569.8|749569.8|751667.6|749667.6|751684.9|750162.1|751143.9|749543|33
1642075040000|2022-01-13 11:57:20|751706.5|749706.5|751866.7|749866.7|751887.5|750314|751262.1|749693.4|40
1642075050000|2022-01-13 11:57:30|751862.1|749862.1|751847.5|749847.5|751865.3|750334.4|751334.4|749797.5|31
1642075060000|2022-01-13 11:57:40|751336.3|750336.3|751944.2|749944.2|751954.3|750336.3|751336.3|749834.7|31
1642075070000|2022-01-13 11:57:50|751945.3|749945.3|751859.3|749859.3|752011.5|750492.4|751391.2|749859.3|36
1642075080000|2022-01-13 11:58:00|751855.4|749855.4|751876.9|749876.9|751896.5|749896.5|751850.2|749850.2|31
1642075090000|2022-01-13 11:58:10|751875|749875|751862.6|749862.6|751889.3|750382.1|751382.1|749856.5|26
1642075100000|2022-01-13 11:58:20|751861.9|749861.9|751489|750489|751887.8|750504.1|751357.4|749861.3|28
1642075110000|2022-01-13 11:58:30|751483.4|750483.4|751509.4|750509.4|751530|750530|751482.9|750482.9|35
1642075120000|2022-01-13 11:58:40|751511.5|750511.5|751614|750614|751636.7|750636.7|751481.7|750481.7|36
1642075130000|2022-01-13 11:58:50|751648.4|750648.4|751686.3|750686.3|752161.6|750686.3|751589.1|750077.7|36
1642075140000|2022-01-13 11:59:00|751680.7|750680.7|751706.1|750706.1|751743.3|750743.3|751668.3|750668.3|37
1642075150000|2022-01-13 11:59:10|751707.6|750707.6|751725.3|750725.3|751749.4|750749.4|751701.9|750701.9|36
1642075160000|2022-01-13 11:59:20|751718.7|750718.7|751684.9|750684.9|751722.6|750722.6|751684|750684|33
1642075170000|2022-01-13 11:59:30|751685.5|750685.5|751692.4|750692.4|751745|750745|751684.6|750684.6|34
1642075180000|2022-01-13 11:59:40|751705.3|750705.3|751705.5|750705.5|751754.8|750754.8|751698.6|750698.6|33
1642075190000|2022-01-13 11:59:50|751703|750703|751720.6|750720.6|751723|750723|751606.8|750606.8|37
1642075200000|2022-01-13 12:00:00|751738.1|750738.1|751902.8|750902.8|751921.9|750921.9|751738.1|750738.1|39
1642075210000|2022-01-13 12:00:10|751900.8|750900.8|751888.2|750888.2|751905.5|750905.5|751821.3|750821.3|33
1642075220000|2022-01-13 12:00:20|751884.3|750884.3|752126.1|751126.1|752126.1|751126.1|751876.5|750876.5|40
1642075230000|2022-01-13 12:00:30|752125.1|751125.1|752193|751193|752588.7|751195|752085.6|750588.7|38
1642075240000|2022-01-13 12:00:40|752182|751182|752105.4|751105.4|752681.5|751217.5|752094.7|750663.5|40
1642075250000|2022-01-13 12:00:50|752028.5|751028.5|751950.2|750950.2|752585.9|751067.1|751873.9|750541.4|40
1642075260000|2022-01-13 12:01:00|751965.4|750965.4|752307.7|750307.7|752488.8|750981.9|751904.3|750284.6|40
1642075270000|2022-01-13 12:01:10|752288.5|750288.5|752388|750388|752398.8|750895.2|751867.8|750267.7|36
1642075280000|2022-01-13 12:01:20|752401.2|750401.2|752439.5|750439.5|752476.4|750476.4|752383.2|750383.2|35
1642075290000|2022-01-13 12:01:30|752444|750444|752593.6|750593.6|752635.9|751110.5|752066|750439.5|39
1642075300000|2022-01-13 12:01:40|752593.3|750593.3|752702.1|750702.1|752703.4|750703.4|752588.7|750588.7|38
1642075310000|2022-01-13 12:01:50|752694|750694|752770.7|750770.7|752770.7|750770.7|752673.7|750673.7|37
1642075320000|2022-01-13 12:02:00|752809.4|750809.4|752973.3|750973.3|752973.3|751454.6|752373.1|750809.1|38
1642075330000|2022-01-13 12:02:10|752944.3|750944.3|753001.2|751001.2|753001.2|751560.1|752514.1|750911.5|35
1642075340000|2022-01-13 12:02:20|753016.4|751016.4|752898.6|750898.6|753016.4|751476.5|752457.1|750877.5|39
1642075350000|2022-01-13 12:02:30|752901.5|750901.5|752361.7|751361.7|752924.6|751403.6|752345|750889|34
1642075360000|2022-01-13 12:02:40|752356.7|751356.7|752416.3|751416.3|752941.8|751444.1|752353.5|750918.8|29
1642075370000|2022-01-13 12:02:50|752415.5|751415.5|752417.4|751417.4|752420.8|751420.8|752378.3|751378.3|38
1642075380000|2022-01-13 12:03:00|752413.8|751413.8|752658.2|751658.2|753165.5|751672.7|752410.3|751121.7|38
1642075390000|2022-01-13 12:03:10|752655.8|751655.8|752569.2|751569.2|753146.2|751657|752534.6|751136.7|40
1642075400000|2022-01-13 12:03:20|752577.8|751577.8|752562.9|751562.9|752618.2|751618.2|752562.9|751562.9|34
1642075410000|2022-01-13 12:03:30|752559.6|751559.6|752876.3|750876.3|752876.3|751580.1|752349.4|750869.2|38
1642075420000|2022-01-13 12:03:40|752355.8|751355.8|752604.3|751604.3|752858.3|751632.5|752355.8|750858.3|36
1642075430000|2022-01-13 12:03:50|752632.3|751632.3|752592.6|751592.6|752641.9|751641.9|752592.6|751592.6|35
1642075440000|2022-01-13 12:04:00|752575.8|751575.8|752659.8|751659.8|752669.5|751669.5|752566.8|751566.8|34
1642075450000|2022-01-13 12:04:10|752667.2|751667.2|752684.3|751684.3|752771.6|751771.6|752667.2|751667.2|33
1642075460000|2022-01-13 12:04:20|752686.4|751686.4|752869.5|751869.5|753418.6|751965.3|752684.6|751418.6|37
1642075470000|2022-01-13 12:04:30|752865.8|751865.8|752827.1|751827.1|752882.8|751882.8|752825.1|751825.1|36
1642075480000|2022-01-13 12:04:40|752814.3|751814.3|752969.4|751969.4|753383.2|751976|752794.4|751383.2|35
1642075490000|2022-01-13 12:04:50|753003.5|752003.5|753191.5|752191.5|753670.4|752200.9|752989|751538.5|39
1642075500000|2022-01-13 12:05:00|753187.6|752187.6|753106.5|752106.5|753706.3|752205.5|753106.5|751620.8|36
1642075510000|2022-01-13 12:05:10|753105.7|752105.7|753645.2|751645.2|753675.4|752105.7|753105.7|751569.3|38
1642075520000|2022-01-13 12:05:20|753658.1|751658.1|753920.1|751920.1|753944.3|752445.3|753216.9|751658.1|38
1642075530000|2022-01-13 12:05:30|753920.7|751920.7|754140.6|752140.6|754152.5|752604.3|753441.8|751920.7|40
1642075540000|2022-01-13 12:05:40|754157.6|752157.6|754192.7|752192.7|754270.1|752740|753650.1|752130.9|38
1642075550000|2022-01-13 12:05:50|754190.9|752190.9|753534.5|752534.5|754237.9|752755.5|753531.5|752168.1|37
1642075560000|2022-01-13 12:06:00|753533.1|752533.1|753508|752508|754022.6|752546.3|753500.6|752007.9|33
1642075570000|2022-01-13 12:06:10|753513.1|752513.1|754157.6|752157.6|754217.7|752760.6|753513.1|752097|38
1642075580000|2022-01-13 12:06:20|754161.1|752161.1|754058.6|752058.6|754161.1|752161.1|754058.6|752058.6|36
1642075590000|2022-01-13 12:06:30|754085.6|752085.6|754037.5|752037.5|754129.9|752543.4|753529.9|752037.5|35
1642075600000|2022-01-13 12:06:40|753547.2|752547.2|754114.8|752114.8|754122.1|752599.6|753547.2|752067.5|40
1642075610000|2022-01-13 12:06:50|754093.3|752093.3|754066|752066|754122.9|752560.4|753519.9|752035.4|37
1642075620000|2022-01-13 12:07:00|754084.1|752084.1|753953.3|752953.3|754212|752964.1|753622.7|752061.7|39
1642075630000|2022-01-13 12:07:10|753956|752956|754464.5|752464.5|754566.8|753057.7|753955.5|752426.7|37
1642075640000|2022-01-13 12:07:20|754464.4|752464.4|754438.6|752438.6|754472.8|752984.1|753941.1|752426.7|37
1642075650000|2022-01-13 12:07:30|753932|752932|754317.5|752317.5|754452.7|752932|753891.9|752302.3|37
1642075660000|2022-01-13 12:07:40|754313.2|752313.2|753707.3|752707.3|754313.2|752775.6|753706.7|752273.4|36
1642075670000|2022-01-13 12:07:50|753707.4|752707.4|753696.7|752696.7|753707.4|752707.4|753664.3|752664.3|32
1642075680000|2022-01-13 12:08:00|753700.1|752700.1|753698.6|752698.6|753739.8|752739.8|753661.3|752661.3|36
1642075690000|2022-01-13 12:08:10|753701|752701|753763.6|752763.6|753767.1|752767.1|753689|752689|34
1642075700000|2022-01-13 12:08:20|753767.5|752767.5|753739.9|752739.9|753769.3|752769.3|753736.9|752736.9|26
1642075710000|2022-01-13 12:08:30|753738.5|752738.5|753767.5|752767.5|753773.9|752773.9|753711|752711|37
1642075720000|2022-01-13 12:08:40|753767.4|752767.4|753749.2|752749.2|753775.3|752775.3|753749.2|752749.2|28
1642075730000|2022-01-13 12:08:50|753744.6|752744.6|753749.1|752749.1|753830.5|752830.5|753568.7|752568.7|38
1642075740000|2022-01-13 12:09:00|753746|752746|753909.3|752909.3|754438|752933.5|753746|752245.9|38
1642075750000|2022-01-13 12:09:10|753916.9|752916.9|754591.6|752591.6|754597.4|753057.7|753913.6|752443|37
1642075760000|2022-01-13 12:09:20|754591.9|752591.9|754450.2|752450.2|754592.4|753096.5|754034.6|752450.2|33
1642075770000|2022-01-13 12:09:30|753944.1|752944.1|753909.4|752909.4|754441.1|752944.1|753903.8|752341.2|38
1642075780000|2022-01-13 12:09:40|753912.4|752912.4|754362.9|752362.9|754394.4|752912.4|753894.5|752346.8|33
1642075790000|2022-01-13 12:09:50|754367|752367|754329.4|752329.4|754367|752367|754320.5|752320.5|28
1642075800000|2022-01-13 12:10:00|754329.6|752329.6|753792.2|752792.2|754372.9|752796.1|753791.6|752279.2|32
1642075810000|2022-01-13 12:10:10|753798.1|752798.1|753737.1|752737.1|754300.8|752799.5|753737.1|752279.3|35
1642075820000|2022-01-13 12:10:20|753742.9|752742.9|753541.5|752541.5|754109.9|752742.9|753511.7|752008.1|37
1642075830000|2022-01-13 12:10:30|754041.8|752041.8|753831.7|751831.7|754043.7|752528.8|753350.3|751820.8|37
1642075840000|2022-01-13 12:10:40|753827.9|751827.9|753346.9|752346.9|753849.2|752346.9|753296.5|751792.8|38
1642075850000|2022-01-13 12:10:50|753342.4|752342.4|753794.1|751794.1|753830.2|752342.4|753275.5|751787.8|38
1642075860000|2022-01-13 12:11:00|753797.9|751797.9|753816.3|751816.3|753828.4|752334.3|753309.5|751797.6|34
1642075870000|2022-01-13 12:11:10|753816.5|751816.5|753581.3|751581.3|753825.1|752313.4|753038.9|751581.3|37
1642075880000|2022-01-13 12:11:20|753068.3|752068.3|752974.7|751974.7|753557.9|752076.6|752913.9|751419.3|39
1642075890000|2022-01-13 12:11:30|752970|751970|752917.4|751917.4|753491.6|751996.1|752875.6|751459.7|40
1642075900000|2022-01-13 12:11:40|752920.6|751920.6|752840.5|751840.5|753343.9|751964.5|752825|751308.4|35
1642075910000|2022-01-13 12:11:50|752842.5|751842.5|752783.7|751783.7|753413.6|751905|752754.9|751349.9|37
1642075920000|2022-01-13 12:12:00|752820|751820|752900.8|751900.8|753472.2|752119.2|752820|751337.1|36
1642075930000|2022-01-13 12:12:10|753397.3|751397.3|752768.9|751768.9|753414|751907.4|752756.3|751309.6|38
1642075940000|2022-01-13 12:12:20|752772.4|751772.4|752704.2|751704.2|753243|751778.6|752704.2|751243|29
1642075950000|2022-01-13 12:12:30|752714.8|751714.8|753312.9|751312.9|753312.9|751848.7|752714.8|751267.2|32
1642075960000|2022-01-13 12:12:40|753294.2|751294.2|753531.5|751531.5|753551.9|751961.2|752810.1|751294.2|36
1642075970000|2022-01-13 12:12:50|753525.8|751525.8|753477.8|751477.8|753529.6|751529.6|753429.9|751429.9|38
1642075980000|2022-01-13 12:13:00|753489.3|751489.3|753540.9|751540.9|753621.8|751621.8|753487.5|751487.5|37
1642075990000|2022-01-13 12:13:10|753544.8|751544.8|753475.7|751475.7|753544.8|752031.3|752999.7|751475.7|32
1642076000000|2022-01-13 12:13:20|753456.3|751456.3|752861.5|751861.5|753456.3|751881.1|752856.7|751351.1|33
1642076010000|2022-01-13 12:13:30|752870.1|751870.1|753363|751363|753377.2|751877.8|752859.5|751358.9|29
1642076020000|2022-01-13 12:13:40|753350.9|751350.9|752838.7|751838.7|753363.7|751858.6|752822.4|751332.7|30
1642076030000|2022-01-13 12:13:50|752837.8|751837.8|752916.1|751916.1|753342.6|751916.8|752818.5|751328.7|32
1642076040000|2022-01-13 12:14:00|752916.3|751916.3|753704|751704|753732.6|752077.7|752904.1|751646.3|37
1642076050000|2022-01-13 12:14:10|753703.6|751703.6|753565|751565|753712|752220|753038.6|751549.9|35
1642076060000|2022-01-13 12:14:20|753562.3|751562.3|753469|751469|753562.3|752062.8|753058.9|751457.3|27
1642076070000|2022-01-13 12:14:30|753468|751468|752904.1|751904.1|753468|751925.2|752884.3|751437.5|25
1642076080000|2022-01-13 12:14:40|752905.3|751905.3|752929|751929|752934.1|751934.1|752850.5|751850.5|32
1642076090000|2022-01-13 12:14:50|752929.2|751929.2|752932.1|751932.1|752938.9|751938.9|752867.2|751867.2|29
1642076100000|2022-01-13 12:15:00|752938.4|751938.4|752962.8|751962.8|753000.9|752000.9|752938.4|751938.4|35
1642076110000|2022-01-13 12:15:10|752967.6|751967.6|752995.6|751995.6|752996|751996|752967.6|751967.6|26
1642076120000|2022-01-13 12:15:20|752995.8|751995.8|752993.7|751993.7|753009.1|752009.1|752978.1|751978.1|24
1642076130000|2022-01-13 12:15:30|752981.8|751981.8|753041.2|752041.2|753056.5|752056.5|752981.7|751981.7|31
1642076140000|2022-01-13 12:15:40|753039.2|752039.2|753097.4|752097.4|753117.3|752117.3|753029.3|752029.3|35
1642076150000|2022-01-13 12:15:50|753102.8|752102.8|753056.5|752056.5|753126|752126|753041.2|752041.2|33
1642076160000|2022-01-13 12:16:00|753055.1|752055.1|753045.4|752045.4|753070.7|752070.7|753032.3|752032.3|37
1642076170000|2022-01-13 12:16:10|753052.3|752052.3|753038.1|752038.1|753052.7|752052.7|753031.7|752031.7|30
1642076180000|2022-01-13 12:16:20|753056.9|752056.9|753015.2|752015.2|753083|752083|752997.6|751997.6|32
1642076190000|2022-01-13 12:16:30|753011.5|752011.5|753089.1|752089.1|753091.8|752091.8|753008.2|752008.2|31
1642076200000|2022-01-13 12:16:40|753089.7|752089.7|753311.7|752311.7|753324.6|752324.6|753089.7|752089.7|36
1642076210000|2022-01-13 12:16:50|753309.3|752309.3|753255.4|752255.4|753323|752323|753246.4|752246.4|30
1642076220000|2022-01-13 12:17:00|753271.9|752271.9|753294.4|752294.4|753300.8|752300.8|753260.3|752260.3|32
1642076230000|2022-01-13 12:17:10|753309.9|752309.9|753173.9|752173.9|753746.9|752309.9|753170.7|751738.5|38
1642076240000|2022-01-13 12:17:20|753182.2|752182.2|753245.2|752245.2|753251.1|752251.1|753171.3|752171.3|36
1642076250000|2022-01-13 12:17:30|753244.8|752244.8|753192.6|752192.6|753255.6|752255.6|753168.5|752168.5|31
1642076260000|2022-01-13 12:17:40|753188.6|752188.6|753146.1|752146.1|753223.5|752223.5|753124|752124|30
1642076270000|2022-01-13 12:17:50|753145|752145|753158.1|752158.1|753173.5|752173.5|753139.2|752139.2|30
1642076280000|2022-01-13 12:18:00|753158.5|752158.5|753189.9|752189.9|753189.9|752189.9|753154|752154|28
1642076290000|2022-01-13 12:18:10|753224.8|752224.8|753172.9|752172.9|753230|752230|753172.9|752172.9|30
1642076300000|2022-01-13 12:18:20|753174.2|752174.2|753189.2|752189.2|753200.8|752200.8|753174.2|752174.2|21
1642076310000|2022-01-13 12:18:30|753192.2|752192.2|753223.1|752223.1|753241.7|752241.7|753181.2|752181.2|31
1642076320000|2022-01-13 12:18:40|753239|752239|753184.3|752184.3|753239.4|752239.4|753184.3|752184.3|29
1642076330000|2022-01-13 12:18:50|753185.1|752185.1|753287.1|752287.1|753294.9|752294.9|753185.1|752185.1|33
1642076340000|2022-01-13 12:19:00|753285.3|752285.3|753487.6|752487.6|753488.5|752488.5|753285.3|752285.3|37
1642076350000|2022-01-13 12:19:10|753483.5|752483.5|754126.8|752126.8|754126.8|752648|753476.5|752126.8|35
1642076360000|2022-01-13 12:19:20|754148|752148|754203.4|752203.4|754203.4|752704.5|753654.3|752148|39
1642076370000|2022-01-13 12:19:30|754201.6|752201.6|753669.1|752669.1|754226.9|752761.6|753667.4|752184.5|37
1642076380000|2022-01-13 12:19:40|753660.3|752660.3|753551.2|752551.2|753660.5|752660.5|753531|752531|33
1642076390000|2022-01-13 12:19:50|753541.7|752541.7|753763.9|752763.9|753774.8|752774.8|753537.8|752537.8|34
1642076400000|2022-01-13 12:20:00|753750|752750|753837.4|752837.4|754354.6|752855.5|753750|752312|35
1642076410000|2022-01-13 12:20:10|753839.1|752839.1|754060.2|753060.2|754436.4|753060.2|753723.3|752398.3|37
1642076420000|2022-01-13 12:20:20|754058.3|753058.3|754104.3|753104.3|754527.7|753104.3|753935.5|752408.6|38
1642076430000|2022-01-13 12:20:30|754107|753107|754140.4|753140.4|754589|753149.2|754097.5|752589|28
1642076440000|2022-01-13 12:20:40|754134|753134|754117.8|753117.8|754620.5|753174.3|754110.5|752617.8|31
1642076450000|2022-01-13 12:20:50|754136.2|753136.2|753878.8|752878.8|754166.4|753166.4|753858.8|752858.8|34
1642076460000|2022-01-13 12:21:00|753866.8|752866.8|753892.5|752892.5|754457.9|752951.6|753856.5|752398.7|37
1642076470000|2022-01-13 12:21:10|753898.3|752898.3|754549.2|752549.2|754586.9|753073.7|753895.3|752392.6|38
1642076480000|2022-01-13 12:21:20|754539.4|752539.4|753844.4|752844.4|754546.1|753054|753844.4|752338|33
1642076490000|2022-01-13 12:21:30|753839.3|752839.3|753790.2|752790.2|754339.1|752843.5|753774.8|752254.5|36
1642076500000|2022-01-13 12:21:40|753778.8|752778.8|754400.4|752400.4|754435.7|752956.8|753738|752231.8|34
1642076510000|2022-01-13 12:21:50|754399.5|752399.5|753934|752934|754481.3|752986|753891.9|752357.2|35
1642076520000|2022-01-13 12:22:00|753930.9|752930.9|753938.2|752938.2|754445.1|752996.7|753929.9|752410.1|37
1642076530000|2022-01-13 12:22:10|753939.2|752939.2|754430|752430|754492.1|752947.2|753937.4|752424.2|33
1642076540000|2022-01-13 12:22:20|753928.9|752928.9|753947.2|752947.2|754479.4|752989.6|753896.8|752406|36
1642076550000|2022-01-13 12:22:30|753943.2|752943.2|753922.6|752922.6|753943.9|752943.9|753832.6|752832.6|36
1642076560000|2022-01-13 12:22:40|753915.5|752915.5|753935.2|752935.2|754412.1|752964|753901.3|752405|35
1642076570000|2022-01-13 12:22:50|753933.1|752933.1|753613.5|752613.5|753943|752943|753613.5|752613.5|35
1642076580000|2022-01-13 12:23:00|753627.8|752627.8|753878|752878|754284.8|752878|753627.8|752130.5|34
1642076590000|2022-01-13 12:23:10|753876.6|752876.6|753769.7|752769.7|754378.6|752876.6|753769.7|752304.4|37
1642076600000|2022-01-13 12:23:20|753770.9|752770.9|753642.6|752642.6|754265.3|752770.9|753640.4|752178.4|35
1642076610000|2022-01-13 12:23:30|753690.1|752690.1|753670.2|752670.2|754153.7|752690.1|753663.4|752123.9|29
1642076620000|2022-01-13 12:23:40|754114|752114|753577.7|752577.7|754144.1|752634.2|753577.7|752102.4|30
1642076630000|2022-01-13 12:23:50|753579.9|752579.9|753560.8|752560.8|753583.8|752583.8|753548.3|752548.3|32
1642076640000|2022-01-13 12:24:00|753565.9|752565.9|753415.3|752415.3|754015.6|752565.9|753390|751889.1|35
1642076650000|2022-01-13 12:24:10|753422.7|752422.7|753802.7|751802.7|753917.3|752469|753334.7|751802.7|38
1642076660000|2022-01-13 12:24:20|753802.1|751802.1|753854.7|751854.7|753857.6|752353.1|753352.8|751792.1|29
1642076670000|2022-01-13 12:24:30|753854.1|751854.1|753329.3|752329.3|753855.9|752350.6|753324.3|751845.7|36
1642076680000|2022-01-13 12:24:40|753327.7|752327.7|753307|752307|753770.2|752333.5|753227.3|751730.6|34
1642076690000|2022-01-13 12:24:50|753814.3|751814.3|753261.6|752261.6|753814.3|752322.5|753253.5|751813.9|31
1642076700000|2022-01-13 12:25:00|753259.4|752259.4|753354.8|752354.8|753354.8|752354.8|753252.7|752252.7|32
1642076710000|2022-01-13 12:25:10|753355.3|752355.3|753200.1|752200.1|753355.3|752355.3|753200.1|752200.1|31
1642076720000|2022-01-13 12:25:20|753194.6|752194.6|753154.3|752154.3|753209.8|752209.8|753117.2|752117.2|35
1642076730000|2022-01-13 12:25:30|753157.4|752157.4|753135.8|752135.8|753171.5|752171.5|753125.7|752125.7|32
1642076740000|2022-01-13 12:25:40|753118.2|752118.2|753141.9|752141.9|753141.9|752141.9|753118.2|752118.2|23
1642076750000|2022-01-13 12:25:50|753149.3|752149.3|753130.1|752130.1|753149.3|752149.3|753101.3|752101.3|22
1642076760000|2022-01-13 12:26:00|753126.2|752126.2|753179.3|752179.3|753179.3|752179.3|753124.1|752124.1|28
1642076770000|2022-01-13 12:26:10|753171.9|752171.9|753151.1|752151.1|753663.8|752171.9|753132.7|751663.8|34
1642076780000|2022-01-13 12:26:20|753155.8|752155.8|752936.5|751936.5|753486.3|752162|752929.4|751468|37
1642076790000|2022-01-13 12:26:30|752900.5|751900.5|752881|751881|752917.2|751917.2|752881|751881|26
1642076800000|2022-01-13 12:26:40|752878.5|751878.5|752786.1|751786.1|752891.6|751891.6|752786.1|751786.1|29
1642076810000|2022-01-13 12:26:50|752785.9|751785.9|752777.6|751777.6|752794.6|751794.6|752766.9|751766.9|31
1642076820000|2022-01-13 12:27:00|752771.5|751771.5|752773.2|751773.2|752818.4|751818.4|752763.9|751763.9|31
1642076830000|2022-01-13 12:27:10|752770.6|751770.6|752783.2|751783.2|752790.4|751790.4|752757.2|751757.2|28
1642076840000|2022-01-13 12:27:20|752784.6|751784.6|752890.9|751890.9|753414|751922.4|752783.8|751414|39
1642076850000|2022-01-13 12:27:30|752892.3|751892.3|752915.2|751915.2|752915.2|751915.2|752818.6|751818.6|35
1642076860000|2022-01-13 12:27:40|752915.9|751915.9|752917.8|751917.8|753457.3|751947.9|752898.5|751434.6|38
1642076870000|2022-01-13 12:27:50|752917|751917|752938.8|751938.8|752977.4|751977.4|752917|751917|32
1642076880000|2022-01-13 12:28:00|752919.7|751919.7|752875.7|751875.7|753382.5|751919.7|752853|751382.5|36
1642076890000|2022-01-13 12:28:10|752870.7|751870.7|752978.3|751978.3|752979|751979|752870.7|751870.7|29
1642076900000|2022-01-13 12:28:20|752991.2|751991.2|752963.3|751963.3|753018.2|752018.2|752963.3|751963.3|34
1642076910000|2022-01-13 12:28:30|752992.1|751992.1|752979.3|751979.3|752997.3|751997.3|752949.2|751949.2|31
1642076920000|2022-01-13 12:28:40|752990.1|751990.1|753166|752166|753215.8|752215.8|752963|751963|36
1642076930000|2022-01-13 12:28:50|753168.9|752168.9|753188.6|752188.6|753705.5|752207.3|753154.9|751705.5|36
1642076940000|2022-01-13 12:29:00|753190.6|752190.6|753159|752159|753686.5|752190.6|753158.8|751682.2|32
1642076950000|2022-01-13 12:29:10|753155.7|752155.7|753261.1|752261.1|753745|752262.4|753153.8|751669.9|29
1642076960000|2022-01-13 12:29:20|753263.1|752263.1|753272.2|752272.2|753277.1|752277.1|753251.5|752251.5|25
1642076970000|2022-01-13 12:29:30|753269.5|752269.5|753969.8|751969.8|753979.8|752507.7|753261.2|751963|36
1642076980000|2022-01-13 12:29:40|753968.6|751968.6|753417.7|752417.7|753968.6|752477.9|753417.7|751913.6|30
1642076990000|2022-01-13 12:29:50|753300.8|752300.8|753355.4|752355.4|753895.2|752425.9|753300.8|751885.2|30
1642077000000|2022-01-13 12:30:00|753356.5|752356.5|753990.1|751990.1|754017.5|752504.9|753356.5|751919.4|34
1642077010000|2022-01-13 12:30:10|753995.9|751995.9|753628.1|752628.1|754134.1|752628.1|753609.2|751995.9|33
1642077020000|2022-01-13 12:30:20|753618.9|752618.9|753699|752699|754211|752699|753618.9|752131.9|31
1642077030000|2022-01-13 12:30:30|754185.3|752185.3|754096.6|752096.6|754198.6|752629.6|753565.5|752052.8|37
1642077040000|2022-01-13 12:30:40|754093.4|752093.4|754320.8|752320.8|754320.8|752561.2|753561.2|752053.1|35
1642077050000|2022-01-13 12:30:50|754320.2|752320.2|754296.8|752296.8|754348.6|752348.6|754253.4|752253.4|35
1642077060000|2022-01-13 12:31:00|754280|752280|754410.4|752410.4|754419.7|752808.8|753785|752268.5|35
1642077070000|2022-01-13 12:31:10|754396.1|752396.1|754317.6|752317.6|754405.9|752405.9|754317.6|752317.6|27
1642077080000|2022-01-13 12:31:20|754304|752304|754395.3|752395.3|754417.7|752417.7|754304|752304|31
1642077090000|2022-01-13 12:31:30|754397.8|752397.8|754410.4|752410.4|754440.9|752440.9|754334.7|752334.7|31
1642077100000|2022-01-13 12:31:40|754360.7|752360.7|754341.7|752341.7|754412.3|752903.4|753814.9|752309.1|35
1642077110000|2022-01-13 12:31:50|754336.6|752336.6|753782.9|752782.9|754336.6|752885.6|753759.7|752220.6|34
1642077120000|2022-01-13 12:32:00|753771.2|752771.2|754357.1|752357.1|754358.2|752855|753742.4|752268.8|29
1642077130000|2022-01-13 12:32:10|754356.8|752356.8|754371|752371|754371.7|752371.7|754350.7|752350.7|27
1642077140000|2022-01-13 12:32:20|754362.6|752362.6|754194.1|752194.1|754362.6|752787.3|753676.6|752146.9|39
1642077150000|2022-01-13 12:32:30|754190.1|752190.1|754127|752127|754196.2|752675|753675|752102.2|29
1642077160000|2022-01-13 12:32:40|753620|752620|754385.6|752385.6|754423.9|752921.1|753615.2|752385.6|30
1642077170000|2022-01-13 12:32:50|754389.2|752389.2|754406.5|752406.5|754419.7|752894.9|753885.1|752380.2|31
1642077180000|2022-01-13 12:33:00|754408|752408|754431.1|752431.1|754449|752449|754374.7|752374.7|32
1642077190000|2022-01-13 12:33:10|754431.9|752431.9|754139.3|753139.3|754436.2|753161.3|753958.6|752429.7|27
1642077200000|2022-01-13 12:33:20|754138.4|753138.4|754126|753126|754624.9|753146.9|754100|752592.1|35
1642077210000|2022-01-13 12:33:30|754116.2|753116.2|754635|752635|754640.4|753133|754087.3|752595.6|35
1642077220000|2022-01-13 12:33:40|754125.2|753125.2|754389.9|752389.9|754592.9|753127.4|753995.2|752389.9|40
1642077230000|2022-01-13 12:33:50|754384.5|752384.5|754231.4|752231.4|754398|752819.3|753714.8|752224.8|32
1642077240000|2022-01-13 12:34:00|754229.6|752229.6|754150.8|752150.8|754232.6|752725.8|753622.4|752146.2|32
1642077250000|2022-01-13 12:34:10|754158.3|752158.3|753683.6|752683.6|754170.1|752688.7|753623|752139.9|35
1642077260000|2022-01-13 12:34:20|753686.8|752686.8|753674.3|752674.3|753749.8|752749.8|753657.8|752657.8|31
1642077270000|2022-01-13 12:34:30|753653.5|752653.5|753668.8|752668.8|753682.5|752682.5|753586.2|752586.2|35
1642077280000|2022-01-13 12:34:40|753670.8|752670.8|754372|752372|754377.5|752784.9|753666.5|752155.1|37
1642077290000|2022-01-13 12:34:50|754377.5|752377.5|754318.8|752318.8|754377.5|752839.8|753828.1|752318.8|30
1642077300000|2022-01-13 12:35:00|754322|752322|753860.6|752860.6|754394.1|752896.5|753828.4|752287.4|37
1642077310000|2022-01-13 12:35:10|753863.8|752863.8|753922.2|752922.2|753946|752946|753863.8|752863.8|26
1642077320000|2022-01-13 12:35:20|753916.3|752916.3|753922.8|752922.8|753933.8|752933.8|753888|752888|28
1642077330000|2022-01-13 12:35:30|753891.9|752891.9|753867.5|752867.5|753891.9|752891.9|753861.9|752861.9|22
1642077340000|2022-01-13 12:35:40|753872.1|752872.1|753852.6|752852.6|753875.3|752875.3|753843.7|752843.7|27
1642077350000|2022-01-13 12:35:50|753844.4|752844.4|754031.9|753031.9|754060|753060|753844.4|752844.4|32
1642077360000|2022-01-13 12:36:00|754033.6|753033.6|754068.3|753068.3|754078.6|753078.6|754012.8|753012.8|39
1642077370000|2022-01-13 12:36:10|754062.7|753062.7|754041.4|753041.4|754086.8|753086.8|754028.8|753028.8|37
1642077380000|2022-01-13 12:36:20|754040.6|753040.6|754107.7|753107.7|754111.2|753111.2|754019.8|753019.8|31
1642077390000|2022-01-13 12:36:30|754106.2|753106.2|754096.5|753096.5|754114.5|753114.5|754087.1|753087.1|28
1642077400000|2022-01-13 12:36:40|754098.1|753098.1|754323.2|753323.2|754323.2|753323.2|754098.1|753098.1|36
1642077410000|2022-01-13 12:36:50|754314.7|753314.7|754477.4|753477.4|755004.8|753506.7|754279.5|752997.2|39
1642077420000|2022-01-13 12:37:00|754476.7|753476.7|754496.5|753496.5|754555|753555|754404.9|753404.9|31
1642077430000|2022-01-13 12:37:10|755012.5|753012.5|754537.5|753537.5|755129.2|753634|754526|753012.5|35
1642077440000|2022-01-13 12:37:20|754504.9|753504.9|754606.1|753606.1|755089.8|753606.1|754504.9|753074.5|36
1642077450000|2022-01-13 12:37:30|754604|753604|754550.9|753550.9|755071.1|753604|754524.7|753025.3|35
1642077460000|2022-01-13 12:37:40|754574.1|753574.1|754569.2|753569.2|755164.2|753680|754552.5|753087.3|37
1642077470000|2022-01-13 12:37:50|754569.4|753569.4|754642.9|753642.9|755067.6|753667.2|754569|753065.7|31
1642077480000|2022-01-13 12:38:00|754642.7|753642.7|755053.5|753053.5|755133.5|753647.5|754550.1|753053.5|24
1642077490000|2022-01-13 12:38:10|754540.6|753540.6|754504.8|753504.8|754553.9|753553.9|754504.8|753504.8|28
1642077500000|2022-01-13 12:38:20|754522.5|753522.5|754518.5|753518.5|754544.9|753544.9|754509.9|753509.9|33
1642077510000|2022-01-13 12:38:30|754503.9|753503.9|754620|753620|755020|753646|754491.7|753020|31
1642077520000|2022-01-13 12:38:40|754610.4|753610.4|754571.7|753571.7|754622.9|753622.9|754565.3|753565.3|33
1642077530000|2022-01-13 12:38:50|754578.8|753578.8|754557.5|753557.5|754588.5|753588.5|754540.2|753540.2|33
1642077540000|2022-01-13 12:39:00|754566.3|753566.3|754563.1|753563.1|754580.7|753580.7|754558.8|753558.8|25
1642077550000|2022-01-13 12:39:10|754559.9|753559.9|754543.4|753543.4|754579.6|753579.6|754543.4|753543.4|24
1642077560000|2022-01-13 12:39:20|754552.5|753552.5|754414.5|753414.5|754589.8|753589.8|754414.5|753414.5|35
1642077570000|2022-01-13 12:39:30|754408|753408|754482|753482|754523|753523|754408|753408|34
1642077580000|2022-01-13 12:39:40|754458.9|753458.9|754357.3|753357.3|754458.9|753458.9|754357.3|753357.3|36
1642077590000|2022-01-13 12:39:50|754385.3|753385.3|754463.2|753463.2|754485.5|753485.5|754364.6|753364.6|36
1642077600000|2022-01-13 12:40:00|754492|753492|754533.5|753533.5|754665.5|753665.5|754492|753492|32
1642077610000|2022-01-13 12:40:10|754525|753525|754305.3|753305.3|754536.6|753536.6|754305.3|753305.3|36
1642077620000|2022-01-13 12:40:20|754261.3|753261.3|754514.9|752514.9|754681.2|753271.8|754005.8|752514.9|38
1642077630000|2022-01-13 12:40:30|754511|752511|754309.5|752309.5|754522.6|753046.7|753813.9|752280.1|39
1642077640000|2022-01-13 12:40:40|753918.4|752918.4|754422.1|752422.1|754433.1|752960.6|753881.6|752375.7|37
1642077650000|2022-01-13 12:40:50|754434|752434|753786|752786|754434|752810.2|753652.7|752187.4|36
1642077660000|2022-01-13 12:41:00|753763.7|752763.7|754176.4|752176.4|754319|752809.8|753698.1|752176.4|36
1642077670000|2022-01-13 12:41:10|753683.8|752683.8|754070.3|752070.3|754070.3|752688.5|753540.9|752055.7|35
1642077680000|2022-01-13 12:41:20|753557|752557|753501.8|752501.8|754054.7|752557|753482.2|752011.5|32
1642077690000|2022-01-13 12:41:30|753607.1|752607.1|753567.7|752567.7|754088.4|752674.2|753555.5|752033.4|35
1642077700000|2022-01-13 12:41:40|754067.7|752067.7|753974|751974|754067.7|752581.4|753476.3|751973|34
1642077710000|2022-01-13 12:41:50|753942.3|751942.3|754041.7|752041.7|754041.7|752552.9|753421.3|751936.6|31
1642077720000|2022-01-13 12:42:00|754053.9|752053.9|753589.9|752589.9|754120.5|752589.9|753541.6|752053.9|34
1642077730000|2022-01-13 12:42:10|753592.5|752592.5|754217.7|752217.7|754228.4|752646.2|753584.7|752152.3|38
1642077740000|2022-01-13 12:42:20|754206.1|752206.1|754235|752235|754235|752692.7|753669.6|752183|28
1642077750000|2022-01-13 12:42:30|754227|752227|753779|752779|754243.5|752819.9|753768.6|752218.6|27
1642077760000|2022-01-13 12:42:40|753774.4|752774.4|753793.8|752793.8|753807.8|752807.8|753762.3|752762.3|27
1642077770000|2022-01-13 12:42:50|753797.5|752797.5|754012.1|753012.1|754449.8|753012.1|753780|752434.5|35
1642077780000|2022-01-13 12:43:00|754007.4|753007.4|754159.4|753159.4|754183.7|753183.7|754007.3|753007.3|30
1642077790000|2022-01-13 12:43:10|754180.6|753180.6|753954.2|752954.2|754193.5|753193.5|753941.7|752941.7|37
1642077800000|2022-01-13 12:43:20|754421.3|752421.3|753871|752871|754489.5|753003.9|753868.4|752387.5|34
1642077810000|2022-01-13 12:43:30|753874.8|752874.8|754339.9|752339.9|754394.1|752885.2|753865.9|752339.9|33
1642077820000|2022-01-13 12:43:40|754224.4|752224.4|753575.4|752575.4|754251|752799.2|753561.3|752067.4|32
1642077830000|2022-01-13 12:43:50|753578.3|752578.3|753581.5|752581.5|754136.8|752624.6|753568.2|752102.6|38
1642077840000|2022-01-13 12:44:00|753589.4|752589.4|754185|752185|754186|752697.6|753577.7|752185|34
1642077850000|2022-01-13 12:44:10|753662.8|752662.8|753691.3|752691.3|754201.7|752706.3|753662.5|752182.1|30
1642077860000|2022-01-13 12:44:20|753692.6|752692.6|753679.7|752679.7|754226|752718.4|753672.7|752218.6|26
1642077870000|2022-01-13 12:44:30|753675.9|752675.9|753650.7|752650.7|753676|752676|753650.7|752650.7|26
1642077880000|2022-01-13 12:44:40|753663.7|752663.7|753650|752650|753674.7|752674.7|753629.5|752629.5|26
1642077890000|2022-01-13 12:44:50|753650.2|752650.2|753626.8|752626.8|753650.6|752650.6|753612.2|752612.2|29
1642077900000|2022-01-13 12:45:00|753624.3|752624.3|753633.1|752633.1|753645.2|752645.2|753605.6|752605.6|31
1642077910000|2022-01-13 12:45:10|753651.2|752651.2|753869.7|752869.7|754314.3|752885.4|753621.8|752314.3|37
1642077920000|2022-01-13 12:45:20|753869.8|752869.8|754530.4|752530.4|754546.3|753036.2|753863.5|752388.6|35
1642077930000|2022-01-13 12:45:30|754535.6|752535.6|754078.6|753078.6|754583.6|753093.4|754032.5|752535.6|35
1642077940000|2022-01-13 12:45:40|754078.5|753078.5|753765.9|752765.9|754580.9|753104.3|753761.1|752258.2|30
1642077950000|2022-01-13 12:45:50|753766.8|752766.8|753680.9|752680.9|753766.8|752766.8|753668.9|752668.9|31
1642077960000|2022-01-13 12:46:00|753688.2|752688.2|753839.9|752839.9|754342.5|752839.9|753672.6|752306.9|31
1642077970000|2022-01-13 12:46:10|753820|752820|754455.2|752455.2|754458.5|752949.7|753820|752332.6|37
1642077980000|2022-01-13 12:46:20|754466|752466|754401.4|752401.4|754466|752918.2|753880.5|752401.4|33
1642077990000|2022-01-13 12:46:30|754403.3|752403.3|754390.9|752390.9|754425|752425|754390|752390|25
1642078000000|2022-01-13 12:46:40|754393.7|752393.7|753930|752930|754466|752967.6|753930|752387.9|26
1642078010000|2022-01-13 12:46:50|753937.8|752937.8|753680.4|752680.4|754441.1|752937.8|753671.4|752207.7|36
1642078020000|2022-01-13 12:47:00|753683.4|752683.4|754246.1|752246.1|754288|752683.4|753683.4|752211.5|29
1642078030000|2022-01-13 12:47:10|754247.8|752247.8|754370.7|752370.7|754424.6|752930.9|753706.8|752209.5|34
1642078040000|2022-01-13 12:47:20|754379.7|752379.7|754332.1|752332.1|754407.8|752850.7|753834.1|752307.9|35
1642078050000|2022-01-13 12:47:30|754318.2|752318.2|753804.7|752804.7|754352.8|752806.3|753781.1|752318.2|19
1642078060000|2022-01-13 12:47:40|753785.6|752785.6|754384.7|752384.7|754432.5|752932.1|753785.6|752378.9|33
1642078070000|2022-01-13 12:47:50|754390.7|752390.7|754128|753128|754630.3|753128|753893|752384.1|34
1642078080000|2022-01-13 12:48:00|754124.6|753124.6|754581.2|752581.2|754589.6|753127.1|754121.2|752575.3|28
1642078090000|2022-01-13 12:48:10|754599.8|752599.8|754621.5|752621.5|754698.5|753191.6|754126.5|752599.8|31
1642078100000|2022-01-13 12:48:20|754616.1|752616.1|754101.6|753101.6|754625.2|753104.3|754101.1|752578.3|29
1642078110000|2022-01-13 12:48:30|754103.2|753103.2|754176.4|753176.4|754609.9|753176.4|754101.2|752606.9|30
1642078120000|2022-01-13 12:48:40|754216.3|753216.3|754836.5|752836.5|754902.3|753386|754197.5|752836.5|32
1642078130000|2022-01-13 12:48:50|754839.8|752839.8|754305.8|753305.8|754839.8|753321.5|754290.9|752786.1|34
1642078140000|2022-01-13 12:49:00|754304.8|753304.8|754873.9|752873.9|754873.9|753352.4|754288.3|752790.7|34
1642078150000|2022-01-13 12:49:10|754879.2|752879.2|754898.7|752898.7|755010.7|753505.5|754346.4|752871.6|31
1642078160000|2022-01-13 12:49:20|754909.1|752909.1|754422|753422|754927.6|753435.3|754383|752834|36
1642078170000|2022-01-13 12:49:30|754423|753423|754465.2|753465.2|754495.3|753495.3|754423|753423|32
1642078180000|2022-01-13 12:49:40|754458.9|753458.9|754601.8|753601.8|754983.9|753619.1|754458.9|752983.9|31
1642078190000|2022-01-13 12:49:50|754605.6|753605.6|754655.6|753655.6|754668.8|753668.8|754588.6|753588.6|34
1642078200000|2022-01-13 12:50:00|754649.1|753649.1|754681.1|753681.1|754688.2|753688.2|754626.8|753626.8|32
1642078210000|2022-01-13 12:50:10|754711.6|753711.6|754695.6|753695.6|754711.6|753711.6|754683.6|753683.6|28
1642078220000|2022-01-13 12:50:20|754695|753695|754664.2|753664.2|754708.2|753708.2|754644.7|753644.7|36
1642078230000|2022-01-13 12:50:30|754650.5|753650.5|754562.3|753562.3|754650.5|753650.5|754535.8|753535.8|35
1642078240000|2022-01-13 12:50:40|754562.8|753562.8|754747|753747|755259.9|753770|754553|753132.4|32
1642078250000|2022-01-13 12:50:50|754752|753752|755421.6|753421.6|755436.3|753964.3|754752|753384.7|35
1642078260000|2022-01-13 12:51:00|755433.8|753433.8|755544|753544|755607.7|754035.7|754938.6|753432.2|36
1642078270000|2022-01-13 12:51:10|755536.9|753536.9|754859.6|753859.6|755570.5|753942.5|754826.5|753332.6|37
1642078280000|2022-01-13 12:51:20|754846.8|753846.8|755402.3|753402.3|755402.3|753969.6|754841.4|753386.7|34
1642078290000|2022-01-13 12:51:30|754893.2|753893.2|754942.1|753942.1|755426.8|753942.1|754883.3|753377|30
1642078300000|2022-01-13 12:51:40|754919.4|753919.4|754798.7|753798.7|755328.8|753920.3|754798.7|753328.8|36
1642078310000|2022-01-13 12:51:50|754789.5|753789.5|755274.9|753274.9|755289.4|753819.9|754764|753262.9|35
1642078320000|2022-01-13 12:52:00|755269.2|753269.2|754940.2|753940.2|755322.5|753955.5|754803.9|753269.2|34
1642078330000|2022-01-13 12:52:10|754958.9|753958.9|755327.3|753327.3|755406.9|753958.9|754826.6|753309.7|33
1642078340000|2022-01-13 12:52:20|755316.7|753316.7|754914|753914|755417|753914|754879.9|753316.7|32
1642078350000|2022-01-13 12:52:30|754907.1|753907.1|754847.5|753847.5|755411.3|753913.6|754847.4|753377.4|26
1642078360000|2022-01-13 12:52:40|754848.2|753848.2|754777.2|753777.2|754856.2|753856.2|754775.6|753775.6|29
1642078370000|2022-01-13 12:52:50|754764.9|753764.9|754930.4|753930.4|755011.7|754011.7|754757.7|753757.7|32
1642078380000|2022-01-13 12:53:00|754926.6|753926.6|754943.8|753943.8|754962.1|753962.1|754902.3|753902.3|34
1642078390000|2022-01-13 12:53:10|754932.8|753932.8|754969.6|753969.6|754969.6|753969.6|754920|753920|29
1642078400000|2022-01-13 12:53:20|754967.5|753967.5|754941.9|753941.9|754982.2|753982.2|754937|753937|29
1642078410000|2022-01-13 12:53:30|754938.8|753938.8|755124.5|754124.5|755190.6|754190.6|754938.8|753938.8|32
1642078420000|2022-01-13 12:53:40|755125.5|754125.5|755633|753633|755651.2|754142.1|755111.4|753621.8|31
1642078430000|2022-01-13 12:53:50|755628.5|753628.5|755098.2|754098.2|755629.5|754159.5|755091.1|753628.5|39
1642078440000|2022-01-13 12:54:00|755113.8|754113.8|755071.8|754071.8|755113.8|754113.8|755058|754058|27
1642078450000|2022-01-13 12:54:10|755066.5|754066.5|755102.2|754102.2|755115.5|754115.5|755052.9|754052.9|30
1642078460000|2022-01-13 12:54:20|755102.6|754102.6|755196.9|754196.9|755222.6|754222.6|755099.6|754099.6|31
1642078470000|2022-01-13 12:54:30|755197.3|754197.3|755199.6|754199.6|755231.1|754231.1|755182.5|754182.5|28
1642078480000|2022-01-13 12:54:40|755199.4|754199.4|755257.9|754257.9|755257.9|754257.9|755185.1|754185.1|36
1642078490000|2022-01-13 12:54:50|755257.3|754257.3|755278.2|754278.2|755339.7|754339.7|755256.9|754256.9|36
1642078500000|2022-01-13 12:55:00|755291.7|754291.7|756236.4|754236.4|756254.9|754621.7|755291.7|753952|38
1642078510000|2022-01-13 12:55:10|756215.4|754215.4|756116|754116|756215.4|754727.6|755613.3|754074.2|38
1642078520000|2022-01-13 12:55:20|755609.3|754609.3|755642.4|754642.4|756183|754708|755592.4|754112.5|40
1642078530000|2022-01-13 12:55:30|755658.6|754658.6|755780|754780|756151.9|754780|755612.5|754151.9|40
1642078540000|2022-01-13 12:55:40|755790.7|754790.7|755710.2|754710.2|756143.1|754790.7|755609.6|754143.1|36
1642078550000|2022-01-13 12:55:50|755709.7|754709.7|755813.9|754813.9|755813.9|754813.9|755695.6|754695.6|34
1642078560000|2022-01-13 12:56:00|755828|754828|755871.9|754871.9|755882.1|754882.1|755807.6|754807.6|34
1642078570000|2022-01-13 12:56:10|755868.2|754868.2|755861|754861|756371.5|754922.9|755854.6|754357|36
1642078580000|2022-01-13 12:56:20|755860.6|754860.6|755763.6|754763.6|756375.7|754865.6|755724.9|754224.3|35
1642078590000|2022-01-13 12:56:30|755773.6|754773.6|756217.7|755217.7|756722.7|755217.7|755771.8|754542.5|32
1642078600000|2022-01-13 12:56:40|756225.8|755225.8|756469.3|754469.3|756702.9|755225.8|755934.9|754452.5|37
1642078610000|2022-01-13 12:56:50|756481.1|754481.1|755982.8|754982.8|756481.1|754986.4|755917.1|754473.8|37
1642078620000|2022-01-13 12:57:00|755985.6|754985.6|756000.2|755000.2|756013|755013|755982.4|754982.4|33
1642078630000|2022-01-13 12:57:10|755999.1|754999.1|756001.5|755001.5|756024.5|755024.5|755959|754959|38
1642078640000|2022-01-13 12:57:20|756044.7|755044.7|755934.4|754934.4|756104.7|755104.7|755934.4|754934.4|37
1642078650000|2022-01-13 12:57:30|756440.9|754440.9|756040.9|755040.9|756527.8|755062.9|755919.1|754418.4|36
1642078660000|2022-01-13 12:57:40|756056.5|755056.5|756004.8|755004.8|756540.2|755075.3|755973.7|754540.2|37
1642078670000|2022-01-13 12:57:50|756022.7|755022.7|756288.8|755288.8|756789.8|755300.1|756014.3|754780.8|37
1642078680000|2022-01-13 12:58:00|756273.9|755273.9|756456|755456|756849.4|755506.6|756250.6|754828.5|38
1642078690000|2022-01-13 12:58:10|756452.7|755452.7|756963.7|754963.7|756965.9|755467|756268.6|754905.4|40
1642078700000|2022-01-13 12:58:20|756961.4|754961.4|757065.3|755065.3|757097.3|755617.6|756476.9|754954.2|39
1642078710000|2022-01-13 12:58:30|757082.8|755082.8|756759.4|755759.4|757290.9|755790.1|756578.6|755068.5|38
1642078720000|2022-01-13 12:58:40|756760.5|755760.5|756837.1|755837.1|757388.4|755884.4|756718.1|755195.5|39
1642078730000|2022-01-13 12:58:50|756837.4|755837.4|757174.8|755174.8|757252.7|755837.4|756656.5|755171.2|37
1642078740000|2022-01-13 12:59:00|756681.9|755681.9|757106.1|755106.1|757297.6|755797.8|756605.8|755088|38
1642078750000|2022-01-13 12:59:10|757108.1|755108.1|757103.7|755103.7|757172.8|755640|756600.6|755068.3|38
1642078760000|2022-01-13 12:59:20|757098.5|755098.5|757014.2|755014.2|757130.5|755420.3|756420.3|754909.5|40
1642078770000|2022-01-13 12:59:30|757016.3|755016.3|756976|754976|757074.2|755505.8|756505.1|754976|36
1642078780000|2022-01-13 12:59:40|756941.7|754941.7|756937.8|754937.8|756987.2|755478.3|756457.3|754930.7|36
1642078790000|2022-01-13 12:59:50|756989.9|754989.9|756958.9|754958.9|757001|755001|756812.1|754812.1|38
1642078800000|2022-01-13 13:00:00|756929.4|754929.4|757102.2|755102.2|757208.6|755208.6|756929.4|754929.4|39
1642078810000|2022-01-13 13:00:10|757105.7|755105.7|756816|754816|757107.9|755107.9|756798.8|754798.8|38
1642078820000|2022-01-13 13:00:20|756810.6|754810.6|756464.1|754464.1|756811.6|754811.6|756437.3|754437.3|38
1642078830000|2022-01-13 13:00:30|756448.6|754448.6|756394.6|754394.6|756449.2|754449.2|756210.6|754210.6|39
1642078840000|2022-01-13 13:00:40|756386.4|754386.4|756346.2|754346.2|756472.7|754472.7|756346.2|754346.2|39
1642078850000|2022-01-13 13:00:50|756355.7|754355.7|756264.3|754264.3|756363.6|754815.2|755799|754250.8|38
1642078860000|2022-01-13 13:01:00|756286.5|754286.5|756295|754295|756543.2|755041.3|756007|754265.9|39
1642078870000|2022-01-13 13:01:10|756298.8|754298.8|756308.3|754308.3|756308.3|754799.9|755768.4|754239.4|36
1642078880000|2022-01-13 13:01:20|756306.5|754306.5|755730.5|754730.5|756306.5|754730.5|755673.5|754179.9|33
1642078890000|2022-01-13 13:01:30|755735.2|754735.2|755658.4|754658.4|756300.7|754786|755657.7|754216.8|39
1642078900000|2022-01-13 13:01:40|755664.5|754664.5|756056.9|754056.9|756249.7|754747.6|755664.5|754056.9|38
1642078910000|2022-01-13 13:01:50|756045.5|754045.5|755887.3|753887.3|756061.2|754447.9|755447.9|753869.1|37
1642078920000|2022-01-13 13:02:00|755377.2|754377.2|755860.7|753860.7|755874|754377.2|755290.8|753704.1|40
1642078930000|2022-01-13 13:02:10|755884.8|753884.8|756003.1|754003.1|756140.5|754140.5|755880|753880|38
1642078940000|2022-01-13 13:02:20|756000.6|754000.6|755833.7|753833.7|756037|754037|755833.7|753833.7|37
1642078950000|2022-01-13 13:02:30|755842|753842|755854.6|753854.6|755856.8|753856.8|755816.8|753816.8|34
1642078960000|2022-01-13 13:02:40|755850.8|753850.8|755770|753770|755852.4|753852.4|755765.4|753765.4|34
1642078970000|2022-01-13 13:02:50|755778.3|753778.3|755799.6|753799.6|755811.3|753811.3|755777.3|753777.3|35
1642078980000|2022-01-13 13:03:00|755808.1|753808.1|755792.9|753792.9|755817.3|754249.1|755242.7|753743.9|40
1642078990000|2022-01-13 13:03:10|755805.7|753805.7|755777.8|753777.8|755805.7|753805.7|755753|753753|35
1642079000000|2022-01-13 13:03:20|755781.7|753781.7|755822.8|753822.8|755822.8|753822.8|755764.3|753764.3|34
1642079010000|2022-01-13 13:03:30|755818|753818|755994.9|753994.9|756002.8|754519.2|755335|753818|35
1642079020000|2022-01-13 13:03:40|755994.6|753994.6|755472.8|754472.8|756017.4|754484.5|755472.5|753986.6|34
1642079030000|2022-01-13 13:03:50|755474.3|754474.3|755880.4|753880.4|755921.2|754474.3|755389.7|753879.1|35
1642079040000|2022-01-13 13:04:00|755380.5|754380.5|755415.9|754415.9|755917|754415.9|755380.5|753895|35
1642079050000|2022-01-13 13:04:10|755421|754421|755432.8|754432.8|755524.5|754524.5|755415.8|754415.8|29
1642079060000|2022-01-13 13:04:20|755440.9|754440.9|755403.6|754403.6|755444.3|754444.3|755382.3|754382.3|28
1642079070000|2022-01-13 13:04:30|755388.8|754388.8|755405.6|754405.6|755427.6|754427.6|755388.8|754388.8|32
1642079080000|2022-01-13 13:04:40|755404|754404|755371.2|754371.2|755409.5|754409.5|755332.3|754332.3|32
1642079090000|2022-01-13 13:04:50|755376|754376|755356.9|754356.9|755388|754388|755356.9|754356.9|30
1642079100000|2022-01-13 13:05:00|755348|754348|755834|753834|755837.3|754366|755333.6|753832.3|34
1642079110000|2022-01-13 13:05:10|755832.8|753832.8|755480|754480|755836.1|754520|755296.9|753831.8|32
1642079120000|2022-01-13 13:05:20|755481|754481|755433.3|754433.3|755487.3|754487.3|755345.2|754345.2|35
1642079130000|2022-01-13 13:05:30|755446.3|754446.3|755521.4|754521.4|755564.3|754564.3|755437.9|754437.9|39
1642079140000|2022-01-13 13:05:40|755520.5|754520.5|755529.1|754529.1|755531.9|754531.9|755511.8|754511.8|22
1642079150000|2022-01-13 13:05:50|755547.2|754547.2|755640.9|754640.9|755641.8|754641.8|755547.2|754547.2|34
1642079160000|2022-01-13 13:06:00|755635.2|754635.2|755664.5|754664.5|755666.6|754666.6|755616.5|754616.5|35
1642079170000|2022-01-13 13:06:10|755661.4|754661.4|755668.5|754668.5|755673.8|754673.8|755659.7|754659.7|26
1642079180000|2022-01-13 13:06:20|755671.8|754671.8|755804.1|754804.1|755812.2|754812.2|755671.8|754671.8|32
1642079190000|2022-01-13 13:06:30|755803.6|754803.6|755716.9|754716.9|755804.6|754804.6|755697.6|754697.6|30
1642079200000|2022-01-13 13:06:40|755713.4|754713.4|755576.6|754576.6|755717.3|754717.3|755567.3|754567.3|36
1642079210000|2022-01-13 13:06:50|755574.4|754574.4|755580.8|754580.8|755585|754585|755571.3|754571.3|28
1642079220000|2022-01-13 13:07:00|755573.4|754573.4|755488.5|754488.5|755608.1|754608.1|755488.1|754488.1|29
1642079230000|2022-01-13 13:07:10|755497.4|754497.4|755509.8|754509.8|755509.8|754509.8|755484.3|754484.3|29
1642079240000|2022-01-13 13:07:20|755500.1|754500.1|755576.8|754576.8|755587.3|754587.3|755490.9|754490.9|31
1642079250000|2022-01-13 13:07:30|755578.2|754578.2|755613.4|754613.4|755615.1|754615.1|755570.8|754570.8|29
1642079260000|2022-01-13 13:07:40|755612.7|754612.7|755674.8|754674.8|755705.9|754705.9|755611.8|754611.8|32
1642079270000|2022-01-13 13:07:50|755671.7|754671.7|755717.6|754717.6|755717.6|754717.6|755671.7|754671.7|28
1642079280000|2022-01-13 13:08:00|755740.6|754740.6|755737.9|754737.9|755768.2|754768.2|755736.1|754736.1|36
1642079290000|2022-01-13 13:08:10|755737.8|754737.8|755722.2|754722.2|755737.8|754737.8|755718.3|754718.3|25
1642079300000|2022-01-13 13:08:20|755720.9|754720.9|755702.4|754702.4|755731.5|754731.5|755694.5|754694.5|31
1642079310000|2022-01-13 13:08:30|755701.4|754701.4|755637.3|754637.3|755701.4|754701.4|755623|754623|33
1642079320000|2022-01-13 13:08:40|755639.5|754639.5|755587.2|754587.2|755639.5|754639.5|755587.2|754587.2|28
1642079330000|2022-01-13 13:08:50|755594.1|754594.1|755566.2|754566.2|755618.1|754618.1|755566.2|754566.2|34
1642079340000|2022-01-13 13:09:00|755558.1|754558.1|755595|754595|755598.9|754598.9|755555.9|754555.9|30
1642079350000|2022-01-13 13:09:10|755594.5|754594.5|755574.6|754574.6|755618.3|754618.3|755562|754562|23
1642079360000|2022-01-13 13:09:20|755572.7|754572.7|755596.9|754596.9|755620.6|754620.6|755561.5|754561.5|26
1642079370000|2022-01-13 13:09:30|755595.7|754595.7|755561.5|754561.5|755607.5|754607.5|755561.4|754561.4|27
1642079380000|2022-01-13 13:09:40|755559.3|754559.3|755597.4|754597.4|755599.3|754599.3|755559.3|754559.3|24
1642079390000|2022-01-13 13:09:50|755597.8|754597.8|755590.9|754590.9|755647.7|754647.7|755565.6|754565.6|30
1642079400000|2022-01-13 13:10:00|755597.8|754597.8|755681|754681|756181.2|754686|755590|754130.7|35
1642079410000|2022-01-13 13:10:10|755679.5|754679.5|755738.4|754738.4|755777.9|754777.9|755677.1|754677.1|33
1642079420000|2022-01-13 13:10:20|755743.7|754743.7|755795.4|754795.4|755798.2|754798.2|755743.7|754743.7|31
1642079430000|2022-01-13 13:10:30|755791.5|754791.5|755641.8|754641.8|756159.1|754804.5|755640.8|754146.8|31
1642079440000|2022-01-13 13:10:40|755642.1|754642.1|755694.5|754694.5|755706.2|754706.2|755640.5|754640.5|24
1642079450000|2022-01-13 13:10:50|755714|754714|756582.7|754582.7|756583.5|755078.7|755701.2|754540.2|37
1642079460000|2022-01-13 13:11:00|756567.4|754567.4|756655.1|754655.1|756655.7|755147.3|756023.8|754496.6|39
1642079470000|2022-01-13 13:11:10|756679.4|754679.4|756906.2|754906.2|756929.8|755305.2|756269|754651.5|37
1642079480000|2022-01-13 13:11:20|756922|754922|756462.9|755462.9|757060.4|755491.9|756428.4|754922|35
1642079490000|2022-01-13 13:11:30|756466.1|755466.1|756905.1|754905.1|756919.7|755466.1|756378.9|754884.3|37
1642079500000|2022-01-13 13:11:40|756902.1|754902.1|756828|754828|756918.6|755351|756319.9|754822.2|33
1642079510000|2022-01-13 13:11:50|756833.4|754833.4|756362.3|755362.3|756858.8|755365.2|756325.4|754830|30
1642079520000|2022-01-13 13:12:00|756358|755358|756813.5|754813.5|756894.4|755409.2|756313.5|754810.7|38
1642079530000|2022-01-13 13:12:10|756811.5|754811.5|756309.2|755309.2|756813.7|755318.2|756299|754807|33
1642079540000|2022-01-13 13:12:20|756298.3|755298.3|756775.7|754775.7|756829.5|755337.8|756233.6|754775.7|37
1642079550000|2022-01-13 13:12:30|756799.4|754799.4|756802.5|754802.5|756827.2|755307.2|756270.4|754769.5|34
1642079560000|2022-01-13 13:12:40|756795.2|754795.2|756379.3|755379.3|756873.7|755396.4|756276.9|754789.6|37
1642079570000|2022-01-13 13:12:50|756376.3|755376.3|756540.4|755540.4|756947.5|755551.5|756376.3|754935.6|33
1642079580000|2022-01-13 13:13:00|756536.2|755536.2|757173.5|755173.5|757181.9|755596.4|756524.1|755056.7|37
1642079590000|2022-01-13 13:13:10|757168.7|755168.7|756558.1|755558.1|757175.2|755589|756549.1|755062.5|38
1642079600000|2022-01-13 13:13:20|756556.7|755556.7|756571.2|755571.2|757034.5|755585.6|756465.1|755012.9|37
1642079610000|2022-01-13 13:13:30|756559.9|755559.9|756467.3|755467.3|757110.3|755578|756467.3|755049.7|36
1642079620000|2022-01-13 13:13:40|756457.2|755457.2|756416.2|755416.2|756993.7|755491.4|756416.2|754982.6|35
1642079630000|2022-01-13 13:13:50|756405.2|755405.2|756422.5|755422.5|756917.2|755435.2|756375.1|754879.2|33
1642079640000|2022-01-13 13:14:00|756410.4|755410.4|756888.6|754888.6|756906.8|755425.4|756403.6|754888.6|32
1642079650000|2022-01-13 13:14:10|756892.9|754892.9|756911.7|754911.7|756962.3|755411.2|756405.1|754888.5|36
1642079660000|2022-01-13 13:14:20|756916.4|754916.4|756300.2|755300.2|756916.4|755391.2|756293|754871.8|32
1642079670000|2022-01-13 13:14:30|756298.5|755298.5|756561.7|754561.7|756590|755300.5|756143.6|754528.6|33
1642079680000|2022-01-13 13:14:40|756553.8|754553.8|756552.2|754552.2|756567.4|754567.4|756515.8|754515.8|31
1642079690000|2022-01-13 13:14:50|756547.2|754547.2|755991.4|754991.4|756547.2|755027.7|755974|754499.6|37
1642079700000|2022-01-13 13:15:00|755993.3|754993.3|756230.9|755230.9|756706.4|755230.9|755993.3|754571.2|36
1642079710000|2022-01-13 13:15:10|756241.7|755241.7|756731.4|754731.4|756749.9|755241.7|756192.6|754630.1|36
1642079720000|2022-01-13 13:15:20|756213.2|755213.2|756230.5|755230.5|756751.6|755259.2|756212.5|754726.9|29
1642079730000|2022-01-13 13:15:30|756230.1|755230.1|756664.8|754664.8|756737.2|755244.3|756211.3|754659.6|32
1642079740000|2022-01-13 13:15:40|756637.5|754637.5|756406.7|754406.7|756637.5|755011.9|755966.9|754398|36
1642079750000|2022-01-13 13:15:50|756393.9|754393.9|756395.9|754395.9|756413.4|754887.9|755881.7|754372.9|32
1642079760000|2022-01-13 13:16:00|756396.7|754396.7|756460.2|754460.2|756462.6|754959.4|755959.4|754396.7|34
1642079770000|2022-01-13 13:16:10|756457|754457|756584.3|754584.3|756619.6|755097.7|756067.5|754444.4|37
1642079780000|2022-01-13 13:16:20|756579|754579|755887.1|754887.1|756581.3|755025.3|755887|754406.4|34
1642079790000|2022-01-13 13:16:30|756385.7|754385.7|756288.8|754288.8|756387.6|754893.9|755770|754275.8|34
1642079800000|2022-01-13 13:16:40|756288.3|754288.3|756252.1|754252.1|756334.5|754845.2|755813.2|754252.1|35
1642079810000|2022-01-13 13:16:50|756252.5|754252.5|756270.7|754270.7|756322.6|754774|755758.2|754252|32
1642079820000|2022-01-13 13:17:00|756284.8|754284.8|756084.4|754084.4|756288.7|754725.4|755575.5|754042.3|38
1642079830000|2022-01-13 13:17:10|756065.1|754065.1|756048.6|754048.6|756122.3|754619.1|755538.2|754048.6|32
1642079840000|2022-01-13 13:17:20|756062.1|754062.1|756201.6|754201.6|756201.6|754727.4|755561.4|754062.1|31
1642079850000|2022-01-13 13:17:30|756192.5|754192.5|755705.9|754705.9|756192.5|754712.8|755692.1|754192.1|27
1642079860000|2022-01-13 13:17:40|755704.1|754704.1|755715.4|754715.4|755717.3|754717.3|755702.7|754702.7|26
1642079870000|2022-01-13 13:17:50|755714.9|754714.9|755298.7|754298.7|756075.3|754716.4|755289.9|753760.7|33
1642079880000|2022-01-13 13:18:00|755296.3|754296.3|755873.3|753873.3|755907.7|754386.2|755287.7|753826.9|37
1642079890000|2022-01-13 13:18:10|755941.7|753941.7|755926.3|753926.3|755968.5|753968.5|755913.8|753913.8|36
1642079900000|2022-01-13 13:18:20|755919.7|753919.7|755819.2|753819.2|755936.8|754348.9|755314.4|753816.4|34
1642079910000|2022-01-13 13:18:30|755818.4|753818.4|755799.9|753799.9|755819.2|753819.2|755764.7|753764.7|32
1642079920000|2022-01-13 13:18:40|755765.5|753765.5|755670.1|753670.1|755770|753770|755670.1|753670.1|39
1642079930000|2022-01-13 13:18:50|755668.5|753668.5|755670.2|753670.2|755687.3|754173.5|755145.5|753647.8|34
1642079940000|2022-01-13 13:19:00|755668|753668|755144|754144|755685.1|754154.4|755144|753665.9|33
1642079950000|2022-01-13 13:19:10|755145.5|754145.5|755116.3|754116.3|755145.5|754145.5|755115.8|754115.8|31
1642079960000|2022-01-13 13:19:20|755110.8|754110.8|755191.4|754191.4|755199.4|754199.4|755110.8|754110.8|29
1642079970000|2022-01-13 13:19:30|755190.8|754190.8|755341.3|754341.3|755341.3|754341.3|755184.9|754184.9|29
1642079980000|2022-01-13 13:19:40|755353|754353|755382.8|754382.8|755843.5|754383.2|755338.5|753843|37
1642079990000|2022-01-13 13:19:50|755381.7|754381.7|755295.8|754295.8|755402.5|754402.5|755295.8|754295.8|32
1642080000000|2022-01-13 13:20:00|755284.8|754284.8|755357.2|753357.2|755474.2|754303|755246.2|753301.6|40
1642080010000|2022-01-13 13:20:10|755341.1|753341.1|755420.5|753420.5|755483.1|753761.3|754755.5|753239|39
1642080020000|2022-01-13 13:20:20|755415.6|753415.6|755247.4|753247.4|755415.6|753732.5|754722.1|753222.6|39
1642080030000|2022-01-13 13:20:30|755254.8|753254.8|755189|753189|755254.8|753645.5|754592.6|753068.9|39
1642080040000|2022-01-13 13:20:40|755192.9|753192.9|755092.5|753092.5|755192.9|753621.3|754621.3|753092.5|39
1642080050000|2022-01-13 13:20:50|755080.1|753080.1|755181|753181|755182.9|753653.9|754621.9|753080.1|39
1642080060000|2022-01-13 13:21:00|755185.6|753185.6|755166.7|753166.7|755189.9|753580.8|754574.3|753086.4|37
1642080070000|2022-01-13 13:21:10|755167.4|753167.4|755279.1|753279.1|755300|753742.5|754742.5|753142.6|34
1642080080000|2022-01-13 13:21:20|755269.4|753269.4|755166.3|753166.3|755273.8|753273.8|755151.5|753151.5|40
1642080090000|2022-01-13 13:21:30|755166|753166|755200.8|753200.8|755217.1|753694.5|754689.1|753158.7|35
1642080100000|2022-01-13 13:21:40|755123|753123|755100.4|753100.4|755137.7|753595.3|754575.2|753089.9|39
1642080110000|2022-01-13 13:21:50|755106.4|753106.4|755141.8|753141.8|755149.6|753149.6|755091.5|753091.5|38
1642080120000|2022-01-13 13:22:00|755136.5|753136.5|755207.8|753207.8|755355.3|753719|754688.3|753136.5|39
1642080130000|2022-01-13 13:22:10|755201.9|753201.9|755169.1|753169.1|755216.7|753216.7|755168.9|753168.9|31
1642080140000|2022-01-13 13:22:20|755169.4|753169.4|755491.8|753491.8|755492.1|753827.7|754794|753169.4|40
1642080150000|2022-01-13 13:22:30|755492.6|753492.6|755454.7|753454.7|755494.5|753963.4|754963.4|753454.7|31
1642080160000|2022-01-13 13:22:40|755448.6|753448.6|755520.2|753520.2|755545.3|753995.3|754943.8|753437.7|28
1642080170000|2022-01-13 13:22:50|755524.3|753524.3|755514.4|753514.4|755541.2|753541.2|755446.9|753446.9|33
1642080180000|2022-01-13 13:23:00|755520.3|753520.3|755526.6|753526.6|755534|753534|755513.3|753513.3|35
1642080190000|2022-01-13 13:23:10|755517.2|753517.2|755421.4|753421.4|755546.3|753546.3|755396.4|753396.4|33
1642080200000|2022-01-13 13:23:20|755421.1|753421.1|755406.8|753406.8|755421.1|753421.1|755324.1|753324.1|36
1642080210000|2022-01-13 13:23:30|755404.4|753404.4|755392.1|753392.1|755404.4|753404.4|755370.5|753370.5|31
1642080220000|2022-01-13 13:23:40|755380.5|753380.5|755352.2|753352.2|755407.2|753407.2|755352.2|753352.2|30
1642080230000|2022-01-13 13:23:50|755351.8|753351.8|755240.7|753240.7|755353.1|753802.4|754766.7|753237.6|33
1642080240000|2022-01-13 13:24:00|755236.6|753236.6|755222.3|753222.3|755245|753733|754723.6|753221.1|34
1642080250000|2022-01-13 13:24:10|755258.2|753258.2|755130.4|753130.4|755258.2|753743.4|754617.5|753125|29
1642080260000|2022-01-13 13:24:20|755135.2|753135.2|755147|753147|755177.3|753659.4|754635.7|753116.1|37
1642080270000|2022-01-13 13:24:30|755146|753146|754560.4|753560.4|755151.1|753599.9|754560.4|753146|31
1642080280000|2022-01-13 13:24:40|754561.9|753561.9|754731.4|753731.4|754757.2|753757.2|754559.9|753559.9|31
1642080290000|2022-01-13 13:24:50|754717.7|753717.7|755137.7|753137.7|755238.9|753740.7|754625.1|753120.6|34
1642080300000|2022-01-13 13:25:00|755130.2|753130.2|754653.4|753653.4|755158|753653.4|754642.2|753121.8|28
1642080310000|2022-01-13 13:25:10|754632.3|753632.3|754563.1|753563.1|755163|753762.2|754541.4|753127.8|37
1642080320000|2022-01-13 13:25:20|754558|753558|754868.7|752868.7|754899.3|753558|754349.7|752848.3|32
1642080330000|2022-01-13 13:25:30|754822.6|752822.6|754886.9|752886.9|754928.7|753299.3|754273.6|752783|40
1642080340000|2022-01-13 13:25:40|754884.7|752884.7|754940.7|752940.7|754967.2|752967.2|754879.3|752879.3|36
1642080350000|2022-01-13 13:25:50|754941.6|752941.6|754845.9|752845.9|754941.6|753390.1|754390.1|752845.9|36
1642080360000|2022-01-13 13:26:00|754321.9|753321.9|754823.2|752823.2|754854.3|753321.9|754311.4|752812.8|38
1642080370000|2022-01-13 13:26:10|754821.7|752821.7|754882.9|752882.9|754898|753398.3|754354.9|752821.7|32
1642080380000|2022-01-13 13:26:20|754883.8|752883.8|754495.6|753495.6|754893.3|753495.6|754439|752868.1|29
1642080390000|2022-01-13 13:26:30|754492.4|753492.4|754989.8|752989.8|755001.8|753498.2|754480.3|752983|22
1642080400000|2022-01-13 13:26:40|754991|752991|755166.1|753166.1|755166.1|753649.5|754602|752989.5|25
1642080410000|2022-01-13 13:26:50|754683.5|753683.5|754573.5|753573.5|755189.5|753684|754567.6|753077.5|35
1642080420000|2022-01-13 13:27:00|754560.6|753560.6|754939.9|752939.9|755049|753560.6|754455.6|752917.3|35
1642080430000|2022-01-13 13:27:10|754941.1|752941.1|755166.8|753166.8|755172|753680.2|754596.8|752941.1|27
1642080440000|2022-01-13 13:27:20|755166.9|753166.9|754717.7|753717.7|755225.2|753717.7|754661.7|753143.4|28
1642080450000|2022-01-13 13:27:30|755199.2|753199.2|754633.1|753633.1|755234.8|753739.2|754633.1|753199.2|33
1642080460000|2022-01-13 13:27:40|754644.7|753644.7|754741.5|753741.5|755179|753868.5|754605.7|753173.8|31
1642080470000|2022-01-13 13:27:50|754743.5|753743.5|754646.5|753646.5|755237|753747.5|754612.5|753142.5|34
1642080480000|2022-01-13 13:28:00|754644.7|753644.7|754642.1|753642.1|755230.5|753699.7|754641.3|753216.3|30
1642080490000|2022-01-13 13:28:10|754673.7|753673.7|755164.8|753164.8|755196.5|753719.6|754655.1|753155.1|30
1642080500000|2022-01-13 13:28:20|755165.8|753165.8|755187.6|753187.6|755230.6|753687.2|754669.7|753155.2|28
1642080510000|2022-01-13 13:28:30|755191.8|753191.8|755137.2|753137.2|755200.5|753677.1|754665.4|753096|28
1642080520000|2022-01-13 13:28:40|755123.3|753123.3|755130.6|753130.6|755176.5|753176.5|755123|753123|27
1642080530000|2022-01-13 13:28:50|755131|753131|755131.9|753131.9|755160.1|753628.6|754628.6|753126.3|22
1642080540000|2022-01-13 13:29:00|755168.5|753168.5|755197.2|753197.2|755225.9|753710.7|754684.1|753147.8|39
1642080550000|2022-01-13 13:29:10|754676.9|753676.9|755174.3|753174.3|755235|753687.2|754676.9|753174.3|35
1642080560000|2022-01-13 13:29:20|754668.6|753668.6|755384.2|753384.2|755384.2|753682.5|754668.6|753188|25
1642080570000|2022-01-13 13:29:30|755383.8|753383.8|755614.9|753614.9|755620.6|753620.6|755375.2|753375.2|39
1642080580000|2022-01-13 13:29:40|755614.1|753614.1|755576|753576|755632.3|753632.3|755556|753556|39
1642080590000|2022-01-13 13:29:50|755545.4|753545.4|755457.2|753457.2|755552.2|753552.2|755449.7|753449.7|36
1642080600000|2022-01-13 13:30:00|755469.6|753469.6|755635.7|753635.7|755678.1|753678.1|755469.6|753469.6|39
1642080610000|2022-01-13 13:30:10|755643.3|753643.3|755373.4|753373.4|755643.3|753837.6|754837.6|753325.4|39
1642080620000|2022-01-13 13:30:20|755379.2|753379.2|755376.7|753376.7|755386.3|753386.3|755369.7|753369.7|27
1642080630000|2022-01-13 13:30:30|755371.8|753371.8|755411.9|753411.9|755440|753440|755362.7|753362.7|33
1642080640000|2022-01-13 13:30:40|755397.1|753397.1|755430.3|753430.3|755463.2|753463.2|755397.1|753397.1|30
1642080650000|2022-01-13 13:30:50|755434.5|753434.5|755418.7|753418.7|755448.5|753929|754929|753408.1|29
1642080660000|2022-01-13 13:31:00|755414.5|753414.5|755467.5|753467.5|755477.9|753477.9|755398.4|753398.4|30
1642080670000|2022-01-13 13:31:10|755486.3|753486.3|755550.4|753550.4|755566.2|753566.2|755455.7|753455.7|29
1642080680000|2022-01-13 13:31:20|755551.1|753551.1|755074.9|754074.9|755580.4|754077|755072.8|753549.9|23
1642080690000|2022-01-13 13:31:30|755070.1|754070.1|755057.6|754057.6|755560.2|754071.8|755034.1|753536.2|32
1642080700000|2022-01-13 13:31:40|755058.5|754058.5|755428.2|754428.2|755900.1|754428.2|755046.9|753849.1|35
1642080710000|2022-01-13 13:31:50|755426.6|754426.6|755425.9|754425.9|755460.7|754460.7|755410.1|754410.1|37
1642080720000|2022-01-13 13:32:00|755425.8|754425.8|755468.8|754468.8|755468.8|754468.8|755331.3|754331.3|37
1642080730000|2022-01-13 13:32:10|755496.1|754496.1|755490.3|754490.3|755982|754500.3|755426.6|753970.3|38
1642080740000|2022-01-13 13:32:20|755488.5|754488.5|755384.7|754384.7|755546.4|754546.4|755381.7|754381.7|34
1642080750000|2022-01-13 13:32:30|755399.1|754399.1|755534.9|754534.9|755931.1|754534.9|755361.6|753924.3|37
1642080760000|2022-01-13 13:32:40|755532.5|754532.5|755551.9|754551.9|756050.7|754551.9|755523.8|754044.6|30
1642080770000|2022-01-13 13:32:50|756050.8|754050.8|756146.9|754146.9|756171|754656.5|755597|754045.2|33
1642080780000|2022-01-13 13:33:00|756146.5|754146.5|756084.3|754084.3|756161.4|754644.4|755567.4|754069.9|28
1642080790000|2022-01-13 13:33:10|756089.5|754089.5|756091.8|754091.8|756097.6|754602.7|755567.5|754073.5|36
1642080800000|2022-01-13 13:33:20|756092.3|754092.3|755549.5|754549.5|756092.3|754633.4|755541.5|754064.8|34
1642080810000|2022-01-13 13:33:30|756057.8|754057.8|755708.4|753708.4|756057.8|754525.4|755172.5|753691.6|36
1642080820000|2022-01-13 13:33:40|755707.5|753707.5|755699.9|753699.9|755767.4|753767.4|755689.5|753689.5|32
1642080830000|2022-01-13 13:33:50|755680.2|753680.2|755532.2|753532.2|755686.2|754159.2|754958.8|753524.6|35
1642080840000|2022-01-13 13:34:00|755532.7|753532.7|755670.6|753670.6|755681.4|754111.6|754988.8|753530.4|39
1642080850000|2022-01-13 13:34:10|755665.1|753665.1|755651|753651|755668.3|753668.3|755630.3|753630.3|32
1642080860000|2022-01-13 13:34:20|755647|753647|754880.1|753880.1|755648.8|753989|754880.1|753399.7|35
1642080870000|2022-01-13 13:34:30|754880.2|753880.2|754895.5|753895.5|755381.2|753895.8|754873.6|753333.6|37
1642080880000|2022-01-13 13:34:40|754889.4|753889.4|755498.7|753498.7|755498.7|753998.5|754873.7|753373.8|33
1642080890000|2022-01-13 13:34:50|755498.9|753498.9|755617.1|753617.1|755621.6|753621.6|755498.9|753498.9|36
1642080900000|2022-01-13 13:35:00|755615.7|753615.7|755650.8|753650.8|755673.5|753673.5|755599.7|753599.7|36
1642080910000|2022-01-13 13:35:10|755665|753665|755486.5|753486.5|755665|753665|755478.6|753478.6|38
1642080920000|2022-01-13 13:35:20|755474.8|753474.8|755576.2|753576.2|755624|753624|755457.2|753457.2|34
1642080930000|2022-01-13 13:35:30|755586.8|753586.8|755570.2|753570.2|755592.6|753592.6|755559|753559|32
1642080940000|2022-01-13 13:35:40|755568.7|753568.7|755457.8|753457.8|755590.3|753590.3|755450.3|753450.3|34
1642080950000|2022-01-13 13:35:50|755455.9|753455.9|755362.8|753362.8|755459.3|753919|754919|753362.8|32
1642080960000|2022-01-13 13:36:00|755374|753374|755457.1|753457.1|755487.9|753487.9|755374|753374|31
1642080970000|2022-01-13 13:36:10|755465.2|753465.2|755454.3|753454.3|755489.2|753489.2|755454.3|753454.3|28
1642080980000|2022-01-13 13:36:20|755466.4|753466.4|754963.4|753963.4|755494|753991.7|754949.8|753466.4|34
1642080990000|2022-01-13 13:36:30|754966.1|753966.1|754973.4|753973.4|754986|753986|754940.4|753940.4|29
1642081000000|2022-01-13 13:36:40|754970|753970|754982|753982|754995.9|753995.9|754967.2|753967.2|30
1642081010000|2022-01-13 13:36:50|754981.8|753981.8|754923.2|753923.2|754985.4|753985.4|754923.2|753923.2|31
1642081020000|2022-01-13 13:37:00|754924.1|753924.1|754866.8|753866.8|754940.8|753940.8|754860.7|753860.7|34
1642081030000|2022-01-13 13:37:10|754882.8|753882.8|754891.9|753891.9|754920.6|753920.6|754830.2|753830.2|36
1642081040000|2022-01-13 13:37:20|754889.8|753889.8|755013.7|754013.7|755020.4|754020.4|754880.4|753880.4|32
1642081050000|2022-01-13 13:37:30|755040.8|754040.8|754989.4|753989.4|755069.7|754069.7|754989.4|753989.4|33
1642081060000|2022-01-13 13:37:40|754953.7|753953.7|755056.5|754056.5|755077.6|754077.6|754912.5|753912.5|37
1642081070000|2022-01-13 13:37:50|755052|754052|754786.5|753786.5|755071.5|754071.5|754749|753749|28
1642081080000|2022-01-13 13:38:00|754782.3|753782.3|754697.6|753697.6|755338.2|753848.4|754697.6|753290.5|32
1642081090000|2022-01-13 13:38:10|754698.3|753698.3|754603.1|753603.1|755198.5|753712.9|754601.5|753198.5|29
1642081100000|2022-01-13 13:38:20|755103.4|753103.4|754357.8|753357.8|755110.4|753602.7|754321.4|752832.3|34
1642081110000|2022-01-13 13:38:30|754875.7|752875.7|754358.9|753358.9|754881.9|753385.7|754328.4|752842.3|36
1642081120000|2022-01-13 13:38:40|754392.8|753392.8|754992.4|752992.4|754994.1|753482|754379.5|752876.7|37
1642081130000|2022-01-13 13:38:50|755006.5|753006.5|754882.2|752882.2|755006.5|753477|754450.5|752877.8|31
1642081140000|2022-01-13 13:39:00|754916.5|752916.5|755001.7|753001.7|755013.6|753013.6|754916.5|752916.5|33
1642081150000|2022-01-13 13:39:10|754988|752988|754450|753450|754993.3|753450.2|754437.2|752945.1|29
1642081160000|2022-01-13 13:39:20|754438.3|753438.3|754866.6|752866.6|754943|753439.6|754433.1|752866.6|24
1642081170000|2022-01-13 13:39:30|754326.5|753326.5|754808.1|752808.1|754838.2|753331.8|754326.5|752801.6|32
1642081180000|2022-01-13 13:39:40|754811|752811|754342.6|753342.6|754883|753374.8|754338.7|752811|30
1642081190000|2022-01-13 13:39:50|754838.6|752838.6|754214.4|753214.4|754838.6|753330.2|754214.4|752838.6|32
1642081200000|2022-01-13 13:40:00|754215.1|753215.1|754231.4|753231.4|754231.4|753231.4|754163.2|753163.2|33
1642081210000|2022-01-13 13:40:10|754230.5|753230.5|754170.8|753170.8|754240.9|753240.9|754170.8|753170.8|29
1642081220000|2022-01-13 13:40:20|754171.9|753171.9|754154.4|753154.4|754171.9|753171.9|754153.7|753153.7|24
1642081230000|2022-01-13 13:40:30|754152.7|753152.7|754063.2|753063.2|754156|753156|754062.1|753062.1|34
1642081240000|2022-01-13 13:40:40|754065.7|753065.7|754043.2|753043.2|754079.5|753079.5|754033|753033|34
1642081250000|2022-01-13 13:40:50|754044.2|753044.2|754098.3|753098.3|754603|753100.2|754042.2|752603|30
1642081260000|2022-01-13 13:41:00|754134.8|753134.8|754604.1|753604.1|755013.8|753604.1|754134.8|752810.9|39
1642081270000|2022-01-13 13:41:10|755092.2|753092.2|755077.2|753077.2|755136.8|753627.2|754616.4|753072.4|30
1642081280000|2022-01-13 13:41:20|755085|753085|755102.5|753102.5|755103.3|753103.3|755068.9|753068.9|30
1642081290000|2022-01-13 13:41:30|755095.1|753095.1|755099.6|753099.6|755111.8|753601.5|754601.5|753057.8|26
1642081300000|2022-01-13 13:41:40|755101.3|753101.3|754550|753550|755107.2|753598.5|754499.6|753005|30
1642081310000|2022-01-13 13:41:50|754545.6|753545.6|755018.7|753018.7|755039.3|753553.4|754494.6|753007.4|26
1642081320000|2022-01-13 13:42:00|755020.6|753020.6|754986.6|752986.6|755025.4|753472.6|754452.5|752919.7|38
1642081330000|2022-01-13 13:42:10|754989|752989|754985.2|752985.2|754990.4|753479.1|754478|752966.7|31
1642081340000|2022-01-13 13:42:20|754985.8|752985.8|754966.9|752966.9|754989.2|753476.5|754464|752966.9|25
1642081350000|2022-01-13 13:42:30|754970.1|752970.1|754961.2|752961.2|754976|753474.6|754439.9|752958.3|31
1642081360000|2022-01-13 13:42:40|754960.8|752960.8|755071.8|753071.8|755084.7|753498.4|754448.7|752944.4|31
1642081370000|2022-01-13 13:42:50|755077.5|753077.5|754603.9|753603.9|755121.5|753613.2|754528.2|753077.5|31
1642081380000|2022-01-13 13:43:00|754604.6|753604.6|754646.9|753646.9|754653.5|753653.5|754592.2|753592.2|25
1642081390000|2022-01-13 13:43:10|754633|753633|754689.4|753689.4|754697.5|753697.5|754633|753633|29
1642081400000|2022-01-13 13:43:20|754688.7|753688.7|754647.6|753647.6|754697.5|753697.5|754637.1|753637.1|25
1642081410000|2022-01-13 13:43:30|754661.3|753661.3|754738.4|753738.4|754747.4|753747.4|754638.1|753638.1|32
1642081420000|2022-01-13 13:43:40|754742.1|753742.1|754747.5|753747.5|755211|753748.5|754696.6|753211|21
1642081430000|2022-01-13 13:43:50|754745|753745|754708|753708|754759|753759|754708|753708|29
1642081440000|2022-01-13 13:44:00|754715.4|753715.4|754696.8|753696.8|754734.4|753734.4|754674.8|753674.8|33
1642081450000|2022-01-13 13:44:10|754722.9|753722.9|754790|753790|754795.1|753795.1|754722.9|753722.9|28
1642081460000|2022-01-13 13:44:20|754793.2|753793.2|754791.4|753791.4|755336.5|753864.3|754768.6|753336.5|31
1642081470000|2022-01-13 13:44:30|754788.7|753788.7|754843.9|753843.9|754847.5|753847.5|754777.2|753777.2|22
1642081480000|2022-01-13 13:44:40|754842.6|753842.6|754707.2|753707.2|754842.6|753842.6|754703.4|753703.4|37
1642081490000|2022-01-13 13:44:50|754709.7|753709.7|754695.3|753695.3|754713.6|753713.6|754678.7|753678.7|23
1642081500000|2022-01-13 13:45:00|754683.2|753683.2|754717|753717|754722.3|753722.3|754683.2|753683.2|24
1642081510000|2022-01-13 13:45:10|754726.9|753726.9|754748.5|753748.5|754748.5|753748.5|754705.5|753705.5|21
1642081520000|2022-01-13 13:45:20|754746.9|753746.9|754687.3|753687.3|754747.4|753747.4|754677.5|753677.5|25
1642081530000|2022-01-13 13:45:30|754686.7|753686.7|754516.4|753516.4|754686.7|753686.7|754500|753500|35
1642081540000|2022-01-13 13:45:40|754503.5|753503.5|754513.8|753513.8|754519.5|753519.5|754494.1|753494.1|28
1642081550000|2022-01-13 13:45:50|754511.8|753511.8|754498|753498|754514.1|753514.1|754469.1|753469.1|25
1642081560000|2022-01-13 13:46:00|754566|753566|754549.1|753549.1|754566.5|753566.5|754539.5|753539.5|30
1642081570000|2022-01-13 13:46:10|754548.3|753548.3|754561.1|753561.1|754577.1|753577.1|754537.2|753537.2|23
1642081580000|2022-01-13 13:46:20|754557.3|753557.3|754496.5|753496.5|754561.5|753561.5|754483.9|753483.9|32
1642081590000|2022-01-13 13:46:30|754486.9|753486.9|754539.2|753539.2|754539.2|753539.2|754444.5|753444.5|34
1642081600000|2022-01-13 13:46:40|754524.6|753524.6|754550.7|753550.7|754702.6|753702.6|754524.6|753524.6|38
1642081610000|2022-01-13 13:46:50|754547.9|753547.9|754542.9|753542.9|755041|753549.4|754533.6|753041|17
1642081620000|2022-01-13 13:47:00|754540.2|753540.2|754548.4|753548.4|754548.4|753548.4|754532.8|753532.8|19
1642081630000|2022-01-13 13:47:10|754550.7|753550.7|754568.9|753568.9|754570.2|753570.2|754550.7|753550.7|20
1642081640000|2022-01-13 13:47:20|754568.7|753568.7|754682.8|753682.8|754683.7|753683.7|754568.7|753568.7|28
1642081650000|2022-01-13 13:47:30|754681.9|753681.9|754684.5|753684.5|754690.1|753690.1|754672.3|753672.3|20
1642081660000|2022-01-13 13:47:40|754690.2|753690.2|754630|753630|754693.2|753693.2|754611.1|753611.1|32
1642081670000|2022-01-13 13:47:50|754637.9|753637.9|754673.5|753673.5|754680.1|753680.1|754637.9|753637.9|30
1642081680000|2022-01-13 13:48:00|754673.1|753673.1|754672.1|753672.1|754699|753699|754638.7|753638.7|25
1642081690000|2022-01-13 13:48:10|754673.6|753673.6|754659.9|753659.9|754692.1|753692.1|754659.9|753659.9|27
1642081700000|2022-01-13 13:48:20|754665.6|753665.6|754685.6|753685.6|754696.5|753696.5|754657.4|753657.4|27
1642081710000|2022-01-13 13:48:30|754682.3|753682.3|754757.8|753757.8|754757.8|753757.8|754668|753668|26
1642081720000|2022-01-13 13:48:40|754748.4|753748.4|754826.5|753826.5|754838.4|753838.4|754748.4|753748.4|25
1642081730000|2022-01-13 13:48:50|754828.9|753828.9|754787.9|753787.9|754841.3|753841.3|754782.1|753782.1|33
1642081740000|2022-01-13 13:49:00|754781.6|753781.6|754820.2|753820.2|754836.8|753836.8|754781.6|753781.6|20
1642081750000|2022-01-13 13:49:10|754822|753822|754821.2|753821.2|754851.4|753851.4|754810.7|753810.7|24
1642081760000|2022-01-13 13:49:20|754815.7|753815.7|754819.3|753819.3|754827.8|753827.8|754815.7|753815.7|17
1642081770000|2022-01-13 13:49:30|754821|753821|754811.8|753811.8|754830.9|753830.9|754800.2|753800.2|23
1642081780000|2022-01-13 13:49:40|754813.3|753813.3|755136.3|754136.3|755136.3|754136.3|754810.4|753810.4|32
1642081790000|2022-01-13 13:49:50|755129.8|754129.8|755096.5|754096.5|755658.8|754160.2|755096.5|753596.3|36
1642081800000|2022-01-13 13:50:00|755604.2|753604.2|755225.5|754225.5|755663.9|754225.5|755131.7|753604.2|32
1642081810000|2022-01-13 13:50:10|755226.1|754226.1|755240.5|754240.5|755736.7|754257.5|755186.4|753723.2|37
1642081820000|2022-01-13 13:50:20|755737.5|753737.5|755219.8|754219.8|755738|754261.4|755213.6|753718.5|32
1642081830000|2022-01-13 13:50:30|755217.6|754217.6|755202.6|754202.6|755218.4|754218.4|755194.5|754194.5|31
1642081840000|2022-01-13 13:50:40|755201.2|754201.2|755203.7|754203.7|755228.7|754228.7|755199.7|754199.7|27
1642081850000|2022-01-13 13:50:50|755201.4|754201.4|755237.2|754237.2|755245.1|754245.1|755200.3|754200.3|35
1642081860000|2022-01-13 13:51:00|755260.2|754260.2|755174.1|754174.1|755260.2|754260.2|755079.1|754079.1|33
1642081870000|2022-01-13 13:51:10|755177.4|754177.4|755186.4|754186.4|755205.3|754205.3|755103.5|754103.5|30
1642081880000|2022-01-13 13:51:20|755186.2|754186.2|755377.2|754377.2|755387.8|754387.8|755186.2|754186.2|34
1642081890000|2022-01-13 13:51:30|755370|754370|755354.9|754354.9|755399.1|754399.1|755353.5|754353.5|24
1642081900000|2022-01-13 13:51:40|755354.6|754354.6|755310.9|754310.9|755354.6|754354.6|755286.7|754286.7|35
1642081910000|2022-01-13 13:51:50|755326.7|754326.7|755374|754374|755385.9|754385.9|755311.4|754311.4|25
1642081920000|2022-01-13 13:52:00|755372.6|754372.6|755382.2|754382.2|755395.9|754395.9|755366.8|754366.8|29
1642081930000|2022-01-13 13:52:10|755381.8|754381.8|755386.7|754386.7|755393.9|754393.9|755368.9|754368.9|26
1642081940000|2022-01-13 13:52:20|755380.8|754380.8|755391.4|754391.4|755391.4|754391.4|755378.8|754378.8|20
1642081950000|2022-01-13 13:52:30|755390.9|754390.9|755382.4|754382.4|755407.7|754407.7|755382.4|754382.4|30
1642081960000|2022-01-13 13:52:40|755381.8|754381.8|755391.4|754391.4|755391.4|754391.4|755381.8|754381.8|25
1642081970000|2022-01-13 13:52:50|755458.2|754458.2|755401.9|754401.9|755458.2|754458.2|755401.9|754401.9|21
1642081980000|2022-01-13 13:53:00|755400.7|754400.7|755755.4|754755.4|755755.4|754755.4|755400.7|754400.7|34
1642081990000|2022-01-13 13:53:10|755793.8|754793.8|756331.5|754331.5|756346.5|754902.4|755782.7|754331.5|39
1642082000000|2022-01-13 13:53:20|756292.5|754292.5|755815.3|754815.3|756292.5|754815.3|755729.8|754221|36
1642082010000|2022-01-13 13:53:30|755823.8|754823.8|755602.3|754602.3|755833.5|754833.5|755598.3|754598.3|35
1642082020000|2022-01-13 13:53:40|755607.8|754607.8|755645.2|754645.2|756250|754692.6|755538.4|754165.8|38
1642082030000|2022-01-13 13:53:50|756186.9|754186.9|755535.2|754535.2|756186.9|754672.7|755484.8|753997.5|34
1642082040000|2022-01-13 13:54:00|755551.1|754551.1|755609.4|754609.4|756106.4|754609.4|755523|754096|32
1642082050000|2022-01-13 13:54:10|755595|754595|755616.8|754616.8|756105.1|754620.8|755572.6|754070.8|30
1642082060000|2022-01-13 13:54:20|755588.9|754588.9|755593.7|754593.7|756091.2|754615|755571.5|754078.2|33
1642082070000|2022-01-13 13:54:30|755619.3|754619.3|756225.5|754225.5|756247.5|754703.4|755608.2|754117|28
1642082080000|2022-01-13 13:54:40|756223.4|754223.4|756159.7|754159.7|756229.3|754673.7|755619.2|754158.9|35
1642082090000|2022-01-13 13:54:50|756160.3|754160.3|755540.4|754540.4|756160.3|754648.3|755539.1|754157.2|30
1642082100000|2022-01-13 13:55:00|755543.5|754543.5|755631.6|754631.6|755631.6|754631.6|755543.5|754543.5|36
1642082110000|2022-01-13 13:55:10|755635|754635|755643.6|754643.6|755644.3|754644.3|755627.5|754627.5|28
1642082120000|2022-01-13 13:55:20|755678.9|754678.9|755618.3|754618.3|755684.6|754684.6|755618.3|754618.3|29
1642082130000|2022-01-13 13:55:30|755612.2|754612.2|755820.5|754820.5|755908.3|754908.3|755612.2|754612.2|34
1642082140000|2022-01-13 13:55:40|755821.5|754821.5|755839.5|754839.5|755850.2|754850.2|755800.9|754800.9|27
1642082150000|2022-01-13 13:55:50|755828.7|754828.7|755956.7|754956.7|755956.7|754956.7|755804.4|754804.4|30
1642082160000|2022-01-13 13:56:00|755937.9|754937.9|755906.6|754906.6|756457.9|754997.5|755902.3|754444.5|37
1642082170000|2022-01-13 13:56:10|755922.1|754922.1|755789.9|754789.9|755922.1|754922.1|755766.9|754766.9|29
1642082180000|2022-01-13 13:56:20|755793.6|754793.6|755803.6|754803.6|756271.3|754811.6|755760.6|754271.2|32
1642082190000|2022-01-13 13:56:30|755799.9|754799.9|755976.2|754976.2|756478|754988.9|755786.5|754468.9|32
1642082200000|2022-01-13 13:56:40|755962.7|754962.7|756053.8|755053.8|756062|755062|755930.9|754930.9|37
1642082210000|2022-01-13 13:56:50|756054.6|755054.6|756079|755079|756105.9|755105.9|756034.5|755034.5|32
1642082220000|2022-01-13 13:57:00|756081.5|755081.5|755983.6|754983.6|756081.5|755081.5|755983.6|754983.6|36
1642082230000|2022-01-13 13:57:10|755983.3|754983.3|755985.2|754985.2|755987.7|754987.7|755855.3|754855.3|33
1642082240000|2022-01-13 13:57:20|755985.6|754985.6|756030.6|755030.6|756035.9|755035.9|755981|754981|30
1642082250000|2022-01-13 13:57:30|756030.1|755030.1|755999.5|754999.5|756502.5|755031.8|755989.3|754500.7|29
1642082260000|2022-01-13 13:57:40|756001.4|755001.4|756093.5|755093.5|756111.2|755111.2|755976.7|754976.7|26
1642082270000|2022-01-13 13:57:50|756090.6|755090.6|756178.9|755178.9|756178.9|755178.9|756090.6|755090.6|36
1642082280000|2022-01-13 13:58:00|756174.6|755174.6|756082.9|755082.9|756584.5|755181|756054.9|754551.6|34
1642082290000|2022-01-13 13:58:10|756108.6|755108.6|756155|755155|756165.9|755165.9|756101.6|755101.6|31
1642082300000|2022-01-13 13:58:20|756141.7|755141.7|755812.6|754812.6|756156.4|755156.4|755810.4|754810.4|34
1642082310000|2022-01-13 13:58:30|755814|754814|755746.3|754746.3|755822.5|754822.5|755655.6|754655.6|37
1642082320000|2022-01-13 13:58:40|755752.2|754752.2|755842.1|754842.1|756275.2|754842.1|755744.4|754245.4|32
1642082330000|2022-01-13 13:58:50|755825.4|754825.4|755918.8|754918.8|756371.7|754940.4|755819.5|754316.9|35
1642082340000|2022-01-13 13:59:00|755922.4|754922.4|755904.2|754904.2|756404|754922.4|755846.5|754401.5|31
1642082350000|2022-01-13 13:59:10|755905|754905|755853.2|754853.2|755908.1|754908.1|755841.9|754841.9|28
1642082360000|2022-01-13 13:59:20|755847|754847|755894.4|754894.4|755895.9|754895.9|755828|754828|30
1642082370000|2022-01-13 13:59:30|755894.5|754894.5|755871.1|754871.1|755900.4|754900.4|755871.1|754871.1|27
1642082380000|2022-01-13 13:59:40|755872.2|754872.2|755883.1|754883.1|755915.4|754915.4|755856.2|754856.2|29
1642082390000|2022-01-13 13:59:50|755881|754881|755857.5|754857.5|755899.5|754899.5|755851|754851|23
1642082400000|2022-01-13 14:00:00|755866.9|754866.9|755859.6|754859.6|755881.1|754881.1|755859.6|754859.6|30
1642082410000|2022-01-13 14:00:10|755858.8|754858.8|755870.6|754870.6|755885.5|754885.5|755858.8|754858.8|24
1642082420000|2022-01-13 14:00:20|755869.7|754869.7|755844.7|754844.7|755869.7|754869.7|755836.4|754836.4|30
1642082430000|2022-01-13 14:00:30|755845.8|754845.8|755859.7|754859.7|755865.3|754865.3|755844.5|754844.5|25
1642082440000|2022-01-13 14:00:40|755860|754860|755857.2|754857.2|755860|754860|755857|754857|25
1642082450000|2022-01-13 14:00:50|755857.5|754857.5|755850.8|754850.8|755857.5|754857.5|755845.7|754845.7|24
1642082460000|2022-01-13 14:01:00|755844.6|754844.6|755863.2|754863.2|755870.5|754870.5|755844.6|754844.6|26
1642082470000|2022-01-13 14:01:10|755866.7|754866.7|755867.4|754867.4|755882|754882|755858.2|754858.2|20
1642082480000|2022-01-13 14:01:20|755866.8|754866.8|755901.8|754901.8|755940.4|754940.4|755861.4|754861.4|30
1642082490000|2022-01-13 14:01:30|755894.4|754894.4|755895.1|754895.1|755927.1|754927.1|755891.7|754891.7|20
1642082500000|2022-01-13 14:01:40|755896|754896|755920.2|754920.2|755945.7|754945.7|755891.4|754891.4|31
1642082510000|2022-01-13 14:01:50|755932.4|754932.4|755928.5|754928.5|755993.2|754993.2|755899.5|754899.5|32
1642082520000|2022-01-13 14:02:00|755927.4|754927.4|755896.5|754896.5|755927.4|754927.4|755895.9|754895.9|21
1642082530000|2022-01-13 14:02:10|755895.7|754895.7|755886.3|754886.3|755896.2|754896.2|755873|754873|13
1642082540000|2022-01-13 14:02:20|755887|754887|755858.1|754858.1|755888.8|754888.8|755852.5|754852.5|15
1642082550000|2022-01-13 14:02:30|755856|754856|755697.5|754697.5|755857.6|754857.6|755685.3|754685.3|24
1642082560000|2022-01-13 14:02:40|755695.6|754695.6|755740.3|754740.3|755767.9|754767.9|755695.6|754695.6|31
1642082570000|2022-01-13 14:02:50|755741.6|754741.6|755703|754703|755752.2|754752.2|755693.1|754693.1|34
1642082580000|2022-01-13 14:03:00|755701.7|754701.7|755835|754835|755848.5|754848.5|755694|754694|26
1642082590000|2022-01-13 14:03:10|755828.7|754828.7|755757.7|754757.7|755837.8|754837.8|755742.5|754742.5|30
1642082600000|2022-01-13 14:03:20|755767|754767|755748.3|754748.3|755770.3|754770.3|755734.5|754734.5|26
1642082610000|2022-01-13 14:03:30|755750.7|754750.7|755764.1|754764.1|755789.6|754789.6|755730.5|754730.5|31
1642082620000|2022-01-13 14:03:40|755756.9|754756.9|755750.1|754750.1|755780.9|754780.9|755745.1|754745.1|27
1642082630000|2022-01-13 14:03:50|755755.5|754755.5|755864.1|754864.1|755878.7|754878.7|755752.7|754752.7|32
1642082640000|2022-01-13 14:04:00|755868.7|754868.7|755883.7|754883.7|755888.4|754888.4|755857.9|754857.9|27
1642082650000|2022-01-13 14:04:10|755892.3|754892.3|755878.9|754878.9|755892.8|754892.8|755873.9|754873.9|24
1642082660000|2022-01-13 14:04:20|755876.9|754876.9|755813.7|754813.7|755880.8|754880.8|755813.7|754813.7|29
1642082670000|2022-01-13 14:04:30|755812.9|754812.9|755822.9|754822.9|755829.5|754829.5|755812.6|754812.6|14
1642082680000|2022-01-13 14:04:40|755824.2|754824.2|755881.9|754881.9|755881.9|754881.9|755818.2|754818.2|28
1642082690000|2022-01-13 14:04:50|755885.5|754885.5|755854.9|754854.9|755885.5|754885.5|755854.9|754854.9|26
1642082700000|2022-01-13 14:05:00|755859.4|754859.4|755891.3|754891.3|755936.1|754936.1|755859.4|754859.4|23
1642082710000|2022-01-13 14:05:10|755899.2|754899.2|755892.5|754892.5|755918.6|754918.6|755888.1|754888.1|22
1642082720000|2022-01-13 14:05:20|755896.6|754896.6|755867.5|754867.5|755899.4|754899.4|755853.5|754853.5|28
1642082730000|2022-01-13 14:05:30|755868.6|754868.6|755881.3|754881.3|755938.5|754938.5|755868.6|754868.6|30
1642082740000|2022-01-13 14:05:40|755881.1|754881.1|755890.2|754890.2|755911.9|754911.9|755866.5|754866.5|27
1642082750000|2022-01-13 14:05:50|755888|754888|755873|754873|755892.9|754892.9|755872.7|754872.7|27
1642082760000|2022-01-13 14:06:00|755869.6|754869.6|755856.9|754856.9|755882|754882|755834|754834|26
1642082770000|2022-01-13 14:06:10|755857.5|754857.5|755826.1|754826.1|755857.5|754857.5|755816.5|754816.5|22
1642082780000|2022-01-13 14:06:20|755832.8|754832.8|755796.4|754796.4|755832.8|754832.8|755769.6|754769.6|29
1642082790000|2022-01-13 14:06:30|755771|754771|755742.9|754742.9|755804.7|754804.7|755732.9|754732.9|32
1642082800000|2022-01-13 14:06:40|755732.3|754732.3|755747.6|754747.6|755776.9|754776.9|755660.1|754660.1|34
1642082810000|2022-01-13 14:06:50|755737.4|754737.4|755713|754713|755744.5|754744.5|755709.7|754709.7|34
1642082820000|2022-01-13 14:07:00|755711.5|754711.5|755687.2|754687.2|755716.6|754716.6|755678|754678|28
1642082830000|2022-01-13 14:07:10|755683.7|754683.7|755719.2|754719.2|755720.6|754720.6|755679|754679|18
1642082840000|2022-01-13 14:07:20|755719|754719|755711.1|754711.1|755762.5|754762.5|755700.2|754700.2|36
1642082850000|2022-01-13 14:07:30|755702.5|754702.5|755814.8|754814.8|755814.8|754814.8|755699.4|754699.4|22
1642082860000|2022-01-13 14:07:40|755815.7|754815.7|755688.4|754688.4|755850.1|754850.1|755682.1|754682.1|34
1642082870000|2022-01-13 14:07:50|755689|754689|755697.6|754697.6|755718|754718|755687.1|754687.1|24
1642082880000|2022-01-13 14:08:00|755695|754695|755699.5|754699.5|755711.2|754711.2|755687.3|754687.3|25
1642082890000|2022-01-13 14:08:10|755701.8|754701.8|755837|754837|755840.2|754840.2|755699|754699|22
1642082900000|2022-01-13 14:08:20|755837.5|754837.5|755861.2|754861.2|755864.4|754864.4|755836.1|754836.1|22
1642082910000|2022-01-13 14:08:30|755861.4|754861.4|755838.2|754838.2|755863.3|754863.3|755831.5|754831.5|24
1642082920000|2022-01-13 14:08:40|755782.8|754782.8|755831.8|754831.8|755840.8|754840.8|755776.5|754776.5|29
1642082930000|2022-01-13 14:08:50|755833.5|754833.5|755867.7|754867.7|755883.3|754883.3|755831.1|754831.1|29
1642082940000|2022-01-13 14:09:00|755870.7|754870.7|755886.7|754886.7|755919.9|754919.9|755868.2|754868.2|31
1642082950000|2022-01-13 14:09:10|755887|754887|755896.5|754896.5|755947.4|754947.4|755876.1|754876.1|36
1642082960000|2022-01-13 14:09:20|755915.8|754915.8|755898.6|754898.6|755956.4|754956.4|755898.6|754898.6|33
1642082970000|2022-01-13 14:09:30|755917.8|754917.8|755905.3|754905.3|755952.4|754952.4|755890.5|754890.5|31
1642082980000|2022-01-13 14:09:40|755900.1|754900.1|756022.9|755022.9|756029.7|755029.7|755900.1|754900.1|32
1642082990000|2022-01-13 14:09:50|756005.8|755005.8|756000.8|755000.8|756021.1|755021.1|755997.5|754997.5|29
1642083000000|2022-01-13 14:10:00|755984.5|754984.5|756010.8|755010.8|756032.5|755032.5|755965.5|754965.5|31
1642083010000|2022-01-13 14:10:10|756010.4|755010.4|756004.9|755004.9|756048.1|755048.1|755998.5|754998.5|18
1642083020000|2022-01-13 14:10:20|756001.8|755001.8|756180.6|755180.6|756182.6|755182.6|755998.1|754998.1|27
1642083030000|2022-01-13 14:10:30|756190.8|755190.8|756328.4|755328.4|756346.8|755346.8|756181.8|755181.8|35
1642083040000|2022-01-13 14:10:40|756328.5|755328.5|756418.9|755418.9|756451.5|755451.5|756315.5|755315.5|35
1642083050000|2022-01-13 14:10:50|756422.2|755422.2|756498.8|755498.8|756521.5|755521.5|756422.2|755422.2|29
1642083060000|2022-01-13 14:11:00|756490.1|755490.1|756506.2|755506.2|756507.7|755507.7|756475.5|755475.5|32
1642083070000|2022-01-13 14:11:10|756488.6|755488.6|756494.4|755494.4|756496.2|755496.2|756470.2|755470.2|29
1642083080000|2022-01-13 14:11:20|756496.3|755496.3|756486.4|755486.4|756541|755541|756486.4|755486.4|32
1642083090000|2022-01-13 14:11:30|756500.7|755500.7|756479.1|755479.1|756503.3|755503.3|756457.9|755457.9|29
1642083100000|2022-01-13 14:11:40|756487|755487|756539.7|755539.7|756551.4|755551.4|756473.2|755473.2|29
1642083110000|2022-01-13 14:11:50|756540|755540|756500.8|755500.8|756544.7|755544.7|756500.8|755500.8|28
1642083120000|2022-01-13 14:12:00|756496.4|755496.4|756419.3|755419.3|757009.2|755496.4|756316.2|755009.2|28
1642083130000|2022-01-13 14:12:10|756410.9|755410.9|756437|755437|756437|755437|756335.1|755335.1|34
1642083140000|2022-01-13 14:12:20|756408|755408|756381.9|755381.9|756930.6|755436|756356.7|754930.6|27
1642083150000|2022-01-13 14:12:30|756388.1|755388.1|756355.8|755355.8|756388.1|755388.1|756348.8|755348.8|32
1642083160000|2022-01-13 14:12:40|756353.7|755353.7|756374.2|755374.2|756396.9|755396.9|756353.3|755353.3|27
1642083170000|2022-01-13 14:12:50|756377.1|755377.1|756393.8|755393.8|756394.9|755394.9|756374.1|755374.1|25
1642083180000|2022-01-13 14:13:00|756398.3|755398.3|756489|755489|756489|755489|756393.3|755393.3|32
1642083190000|2022-01-13 14:13:10|756491.7|755491.7|756388.2|755388.2|756491.7|755491.7|756387|755387|31
1642083200000|2022-01-13 14:13:20|756386.7|755386.7|756586|755586|756586|755586|756386.7|755386.7|33
1642083210000|2022-01-13 14:13:30|756573.8|755573.8|756570.3|755570.3|756608.4|755608.4|756570.3|755570.3|30
1642083220000|2022-01-13 14:13:40|756565.1|755565.1|756567.9|755567.9|756578.6|755578.6|756561.4|755561.4|26
1642083230000|2022-01-13 14:13:50|756521.6|755521.6|756528.5|755528.5|756535|755535|756516.5|755516.5|26
1642083240000|2022-01-13 14:14:00|756528.3|755528.3|756557.1|755557.1|756557.1|755557.1|756458.3|755458.3|32
1642083250000|2022-01-13 14:14:10|756553.8|755553.8|756527.7|755527.7|756557.1|755557.1|756511|755511|29
1642083260000|2022-01-13 14:14:20|756515|755515|756488.5|755488.5|756515|755515|756462.3|755462.3|31
1642083270000|2022-01-13 14:14:30|756484.2|755484.2|756474|755474|756497.1|755497.1|756458.6|755458.6|27
1642083280000|2022-01-13 14:14:40|756485|755485|756538.5|755538.5|756538.5|755538.5|756454.4|755454.4|28
1642083290000|2022-01-13 14:14:50|756533.9|755533.9|756595.6|755595.6|756607|755607|756521.4|755521.4|34
1642083300000|2022-01-13 14:15:00|756593.9|755593.9|756600.6|755600.6|756613.1|755613.1|756593.9|755593.9|34
1642083310000|2022-01-13 14:15:10|756593.3|755593.3|756632.6|755632.6|756633|755633|756593.3|755593.3|24
1642083320000|2022-01-13 14:15:20|756650.4|755650.4|756693.3|755693.3|756698.2|755698.2|756650.4|755650.4|30
1642083330000|2022-01-13 14:15:30|756692|755692|756641.3|755641.3|756703.1|755703.1|756629.9|755629.9|33
1642083340000|2022-01-13 14:15:40|756645.3|755645.3|756715.3|755715.3|756726|755726|756617.8|755617.8|37
1642083350000|2022-01-13 14:15:50|756812.7|755812.7|756984.8|755984.8|757495.3|755989.4|756812.7|755466.7|36
1642083360000|2022-01-13 14:16:00|756979.6|755979.6|756905.4|755905.4|757534.1|756035.9|756891|755442.3|37
1642083370000|2022-01-13 14:16:10|756906.3|755906.3|756903.1|755903.1|757418.4|755916.3|756818.7|755357.6|38
1642083380000|2022-01-13 14:16:20|756898.5|755898.5|756889.3|755889.3|757419.5|755907.2|756838.5|755419.5|34
1642083390000|2022-01-13 14:16:30|756910.6|755910.6|756920.6|755920.6|757452|755976.3|756908.5|755417.2|33
1642083400000|2022-01-13 14:16:40|756911.8|755911.8|756885.1|755885.1|757436|755931.3|756879.4|755436|34
1642083410000|2022-01-13 14:16:50|756888|755888|756857.3|755857.3|756890.4|755890.4|756842|755842|26
1642083420000|2022-01-13 14:17:00|756864.6|755864.6|756975.9|755975.9|756997.4|755997.4|756829.2|755829.2|37
1642083430000|2022-01-13 14:17:10|756975.7|755975.7|756979.1|755979.1|757026.2|756026.2|756946.2|755946.2|29
1642083440000|2022-01-13 14:17:20|756943.1|755943.1|756795.7|755795.7|756956.4|755956.4|756795.7|755795.7|28
1642083450000|2022-01-13 14:17:30|756785.5|755785.5|756769.5|755769.5|756799.1|755799.1|756717.6|755717.6|36
1642083460000|2022-01-13 14:17:40|756752.1|755752.1|756786.9|755786.9|756793.2|755793.2|756721.4|755721.4|33
1642083470000|2022-01-13 14:17:50|756786.5|755786.5|756878.8|755878.8|757398|755919.3|756780|755398|36
1642083480000|2022-01-13 14:18:00|756881.5|755881.5|756945.3|755945.3|757374.4|755945.3|756843|755374.4|33
1642083490000|2022-01-13 14:18:10|756936.6|755936.6|756980.6|755980.6|756996.2|755996.2|756930.8|755930.8|28
1642083500000|2022-01-13 14:18:20|756975.7|755975.7|756857.6|755857.6|756984.4|755984.4|756825.4|755825.4|30
1642083510000|2022-01-13 14:18:30|756864.1|755864.1|756831.7|755831.7|756864.1|755864.1|756809.8|755809.8|31
1642083520000|2022-01-13 14:18:40|756820.7|755820.7|756873.7|755873.7|756893.4|755893.4|756820.7|755820.7|29
1642083530000|2022-01-13 14:18:50|756872.8|755872.8|756953.7|755953.7|756954.9|755954.9|756854.3|755854.3|30
1642083540000|2022-01-13 14:19:00|756954.7|755954.7|756957.3|755957.3|756982.2|755982.2|756919.8|755919.8|31
1642083550000|2022-01-13 14:19:10|756969.8|755969.8|756971.5|755971.5|756987.9|755987.9|756942.5|755942.5|26
1642083560000|2022-01-13 14:19:20|756979.7|755979.7|756981.7|755981.7|757007.2|756007.2|756957.6|755957.6|27
1642083570000|2022-01-13 14:19:30|756989.2|755989.2|757155.9|756155.9|757156.1|756156.1|756984.6|755984.6|27
1642083580000|2022-01-13 14:19:40|757188|756188|757344.2|756344.2|757876.6|756356.1|757171.4|755833.1|40
1642083590000|2022-01-13 14:19:50|757360|756360|757293.5|756293.5|757934.8|756429.7|757278.6|755897.4|38
1642083600000|2022-01-13 14:20:00|757314.3|756314.3|757346.5|756346.5|757863|756346.5|757283.1|755793.5|39
1642083610000|2022-01-13 14:20:10|757337.1|756337.1|757421.3|756421.3|757421.9|756421.9|757315.5|756315.5|35
1642083620000|2022-01-13 14:20:20|757422.1|756422.1|757505|756505|757903|756516.2|757411.7|755903|31
1642083630000|2022-01-13 14:20:30|757508.8|756508.8|757428.6|756428.6|757508.8|756508.8|757406|756406|36
1642083640000|2022-01-13 14:20:40|757430.7|756430.7|757493.6|756493.6|757498.9|756498.9|757399.2|756399.2|34
1642083650000|2022-01-13 14:20:50|757506.1|756506.1|757584.1|756584.1|757584.1|756584.1|757454|756454|35
1642083660000|2022-01-13 14:21:00|757600.4|756600.4|757861.2|756861.2|758260.6|756861.2|757588.2|756260.6|34
1642083670000|2022-01-13 14:21:10|757861.7|756861.7|757874.1|756874.1|758428.3|756978.7|757824.5|756361.6|40
1642083680000|2022-01-13 14:21:20|757884.3|756884.3|757945.5|756945.5|758429.1|756965.4|757842.8|756350.3|39
1642083690000|2022-01-13 14:21:30|757942.1|756942.1|757664.1|756664.1|758427.6|756976.2|757652.4|756427.6|34
1642083700000|2022-01-13 14:21:40|757664.7|756664.7|757613.4|756613.4|757664.7|756664.7|757585|756585|33
1642083710000|2022-01-13 14:21:50|757604.6|756604.6|757494.7|756494.7|757991.1|756623.7|757454.9|755971.1|37
1642083720000|2022-01-13 14:22:00|757469.5|756469.5|757238.9|756238.9|757987|756486.5|757233.7|755974.4|34
1642083730000|2022-01-13 14:22:10|757252.6|756252.6|757226.8|756226.8|757731.4|756252.6|757195|755698.8|38
1642083740000|2022-01-13 14:22:20|757210.8|756210.8|757214|756214|757687.4|756224.5|757155.1|755677.2|35
1642083750000|2022-01-13 14:22:30|757204|756204|757257.6|756257.6|757257.6|756257.6|757183.3|756183.3|35
1642083760000|2022-01-13 14:22:40|757270.7|756270.7|757187.4|756187.4|757795.3|756301.6|757181.2|755739.2|33
1642083770000|2022-01-13 14:22:50|757187.9|756187.9|757184|756184|757223.3|756223.3|757168.7|756168.7|30
1642083780000|2022-01-13 14:23:00|757193.2|756193.2|757904.1|755904.1|757904.1|756440.1|757184.1|755808.7|34
1642083790000|2022-01-13 14:23:10|757901.1|755901.1|757370.6|756370.6|757909.2|756402.6|757366.5|755884.2|29
1642083800000|2022-01-13 14:23:20|757379|756379|757354|756354|757379.8|756379.8|757334.2|756334.2|32
1642083810000|2022-01-13 14:23:30|757354.3|756354.3|757332.1|756332.1|757371.5|756371.5|757316.5|756316.5|30
1642083820000|2022-01-13 14:23:40|757348|756348|757172.3|756172.3|757701.5|756348|757172.3|755701.5|33
1642083830000|2022-01-13 14:23:50|757161.6|756161.6|757379.1|756379.1|757393.6|756393.6|757153.8|756153.8|30
1642083840000|2022-01-13 14:24:00|757389.4|756389.4|757579.3|756579.3|757579.3|756579.3|757378.6|756378.6|36
1642083850000|2022-01-13 14:24:10|757547.2|756547.2|757449.1|756449.1|758021|756547.2|757448.3|756017.8|36
1642083860000|2022-01-13 14:24:20|757448.7|756448.7|757420.9|756420.9|757469|756469|757412.3|756412.3|27
1642083870000|2022-01-13 14:24:30|757419.7|756419.7|757293.7|756293.7|757419.7|756419.7|757288.5|756288.5|31
1642083880000|2022-01-13 14:24:40|757289.3|756289.3|757308.8|756308.8|757317.7|756317.7|757286.6|756286.6|22
1642083890000|2022-01-13 14:24:50|757308|756308|757333.8|756333.8|757341.9|756341.9|757283.1|756283.1|35
1642083900000|2022-01-13 14:25:00|757335.2|756335.2|757314|756314|757348.8|756348.8|757286.3|756286.3|34
1642083910000|2022-01-13 14:25:10|757313.8|756313.8|757183.6|756183.6|757357.3|756357.3|757175.7|756175.7|35
1642083920000|2022-01-13 14:25:20|757182.8|756182.8|757125.2|756125.2|757183.6|756183.6|757122.5|756122.5|33
1642083930000|2022-01-13 14:25:30|757124.9|756124.9|756848.8|755848.8|757126.3|756126.3|756824.6|755824.6|33
1642083940000|2022-01-13 14:25:40|756834.5|755834.5|756873|755873|756933.1|755933.1|756834.5|755834.5|36
1642083950000|2022-01-13 14:25:50|756871.8|755871.8|756811.7|755811.7|756871.8|755871.8|756777.7|755777.7|33
1642083960000|2022-01-13 14:26:00|756824.3|755824.3|756743.6|755743.6|757253.2|755824.3|756731.4|755252.1|32
1642083970000|2022-01-13 14:26:10|756742.6|755742.6|756798.9|755798.9|756875.6|755875.6|756730.6|755730.6|36
1642083980000|2022-01-13 14:26:20|756795.9|755795.9|756795.5|755795.5|756803.6|755803.6|756786.7|755786.7|26
1642083990000|2022-01-13 14:26:30|756796.4|755796.4|756795.2|755795.2|756798.9|755798.9|756792.3|755792.3|21
1642084000000|2022-01-13 14:26:40|756794.9|755794.9|756808.1|755808.1|756831|755831|756787.7|755787.7|30
1642084010000|2022-01-13 14:26:50|756805.9|755805.9|756811.1|755811.1|756821.7|755821.7|756805.1|755805.1|28
1642084020000|2022-01-13 14:27:00|756811.8|755811.8|756748.1|755748.1|756811.8|755811.8|756737.1|755737.1|26
1642084030000|2022-01-13 14:27:10|756742.7|755742.7|756596.1|755596.1|757112.9|755746.7|756570.1|755050.7|35
1642084040000|2022-01-13 14:27:20|757112.8|755112.8|756767.9|755767.9|757112.8|755791.9|756622.6|755085.9|35
1642084050000|2022-01-13 14:27:30|756756.5|755756.5|756952.4|755952.4|757508.1|756031.3|756756.5|755388.7|38
1642084060000|2022-01-13 14:27:40|756806.8|755806.8|756811.5|754811.5|756988.1|755806.8|756341.8|754811.5|38
1642084070000|2022-01-13 14:27:50|756848.5|754848.5|756949.6|754949.6|757018.7|755500.7|756222|754780.6|38
1642084080000|2022-01-13 14:28:00|756972.5|754972.5|756550.1|755550.1|757051|755564.8|756546.8|754954.7|35
1642084090000|2022-01-13 14:28:10|756562.9|755562.9|757265|755265|757290.1|755785.3|756555.9|755256.4|33
1642084100000|2022-01-13 14:28:20|757257.7|755257.7|757043.7|755043.7|757309.9|755309.9|757026.1|755026.1|35
1642084110000|2022-01-13 14:28:30|757039.5|755039.5|757137.1|755137.1|757162|755556.7|756547.2|755027.5|34
1642084120000|2022-01-13 14:28:40|757144.9|755144.9|756807.8|754807.8|757269.7|755761.3|756265.9|754771.3|37
1642084130000|2022-01-13 14:28:50|756809.6|754809.6|756603.9|755603.9|757106.3|755613.5|756603.9|754809.6|37
1642084140000|2022-01-13 14:29:00|757250.8|755250.8|757291.5|755291.5|757348.8|755348.8|757250.8|755250.8|35
1642084150000|2022-01-13 14:29:10|757258.9|755258.9|757070.7|755070.7|757258.9|755258.9|757070.7|755070.7|34
1642084160000|2022-01-13 14:29:20|757060.3|755060.3|757094.9|755094.9|757115.2|755115.2|757060.3|755060.3|37
1642084170000|2022-01-13 14:29:30|757098.4|755098.4|757233.5|755233.5|757233.5|755233.5|757034.3|755034.3|32
1642084180000|2022-01-13 14:29:40|757245.2|755245.2|757244.3|755244.3|757250.2|755250.2|757226.3|755226.3|37
1642084190000|2022-01-13 14:29:50|757245.3|755245.3|756699|754699|757245.3|755554.8|756316.2|754582.3|38
1642084200000|2022-01-13 14:30:00|756695.4|754695.4|756505|754505|756705.3|754705.3|756495.4|754495.4|40
1642084210000|2022-01-13 14:30:10|756508.1|754508.1|756259|754259|756630|754630|756237.1|754237.1|40
1642084220000|2022-01-13 14:30:20|755658.5|754658.5|756178.6|754178.6|756184.7|754658.5|755658.5|753944|39
1642084230000|2022-01-13 14:30:30|756215.9|754215.9|756112.6|754112.6|756336.3|754583|755583|754028|40
1642084240000|2022-01-13 14:30:40|756081.7|754081.7|756443.5|754443.5|756448.9|754947.9|755947.9|754081.7|40
1642084250000|2022-01-13 14:30:50|756446.1|754446.1|756567.4|754567.4|756656.4|754656.4|756423|754423|39
1642084260000|2022-01-13 14:31:00|756574.2|754574.2|757036.2|755036.2|757051.3|755051.3|756574.2|754574.2|40
1642084270000|2022-01-13 14:31:10|757047.1|755047.1|757125|755125|757149.8|755149.8|757017.8|755017.8|38
1642084280000|2022-01-13 14:31:20|757115.3|755115.3|756937.2|754937.2|757128.6|755128.6|756930.3|754930.3|37
1642084290000|2022-01-13 14:31:30|756956.7|754956.7|756834|754834|757043.7|755043.7|756833.4|754833.4|39
1642084300000|2022-01-13 14:31:40|756833.6|754833.6|756789.5|754789.5|756833.6|754833.6|756779.7|754779.7|34
1642084310000|2022-01-13 14:31:50|756788.4|754788.4|756849|754849|756849|754849|756788.4|754788.4|32
1642084320000|2022-01-13 14:32:00|756851.6|754851.6|756847.7|754847.7|756851.6|754851.6|756835|754835|31
1642084330000|2022-01-13 14:32:10|756841.8|754841.8|756795.9|754795.9|756956.5|755382.7|756382.7|754755.4|36
1642084340000|2022-01-13 14:32:20|756792.6|754792.6|756906.4|754906.4|756932.3|754932.3|756791.5|754791.5|35
1642084350000|2022-01-13 14:32:30|756901.8|754901.8|757049.9|755049.9|757059.6|755059.6|756898.9|754898.9|34
1642084360000|2022-01-13 14:32:40|757044.2|755044.2|757037|755037|757094.6|755094.6|757037|755037|31
1642084370000|2022-01-13 14:32:50|757051.5|755051.5|757066.3|755066.3|757077.5|755077.5|757051.5|755051.5|35
1642084380000|2022-01-13 14:33:00|757068.2|755068.2|757235.8|755235.8|757258.6|755258.6|757031.4|755031.4|33
1642084390000|2022-01-13 14:33:10|757242.4|755242.4|757052.5|755052.5|757242.4|755570.9|756547.4|755043.8|36
1642084400000|2022-01-13 14:33:20|757049.5|755049.5|757140.2|755140.2|757160.7|755563.1|756548.2|755049.5|35
1642084410000|2022-01-13 14:33:30|757137.4|755137.4|757101.2|755101.2|757143.7|755600|756542.5|755065.3|34
1642084420000|2022-01-13 14:33:40|757090.9|755090.9|757006.1|755006.1|757122.8|755583.3|756509.6|754974.1|38
1642084430000|2022-01-13 14:33:50|756998.6|754998.6|756972.9|754972.9|757033.4|755433.7|756410.6|754761.7|39
1642084440000|2022-01-13 14:34:00|756970.1|754970.1|756446.3|755446.3|757051.1|755446.3|756446.3|754771|39
1642084450000|2022-01-13 14:34:10|756940.8|754940.8|756967.4|754967.4|757007.3|755007.3|756940.8|754940.8|35
1642084460000|2022-01-13 14:34:20|756973|754973|756961.8|754961.8|756973|755478.6|756450|754944.8|35
1642084470000|2022-01-13 14:34:30|756956.9|754956.9|757050|755050|757061.8|755061.8|756954.4|754954.4|36
1642084480000|2022-01-13 14:34:40|757104.6|755104.6|757205.2|755205.2|757243.5|755243.5|757104.5|755104.5|37
1642084490000|2022-01-13 14:34:50|757204.5|755204.5|757204.1|755204.1|757231.3|755231.3|757189.4|755189.4|36
1642084500000|2022-01-13 14:35:00|757200.8|755200.8|757163.4|755163.4|757211|755211|757137.6|755137.6|34
1642084510000|2022-01-13 14:35:10|757157.3|755157.3|757153.4|755153.4|757172.4|755670.7|756651.4|755115.8|36
1642084520000|2022-01-13 14:35:20|757162|755162|757159.5|755159.5|757166.6|755166.6|757139.6|755139.6|31
1642084530000|2022-01-13 14:35:30|757150.7|755150.7|757039.2|755039.2|757153.1|755671.8|756631.5|755039.2|36
1642084540000|2022-01-13 14:35:40|757041|755041|756738.9|755738.9|757225.5|755739.5|756628.8|755035.2|35
1642084550000|2022-01-13 14:35:50|756719.4|755719.4|756828.8|755828.8|757337.1|755837.6|756719.4|755295.2|38
1642084560000|2022-01-13 14:36:00|756829.2|755829.2|757429.7|755429.7|757482.9|755936.5|756815.4|755414.4|37
1642084570000|2022-01-13 14:36:10|757417.1|755417.1|757537.3|755537.3|757551.4|756031.1|756944.1|755404.3|38
1642084580000|2022-01-13 14:36:20|757012.5|756012.5|757613.7|755613.7|757628.6|756114.4|757012.5|755577.7|37
1642084590000|2022-01-13 14:36:30|757608.7|755608.7|757099.9|756099.9|757694.6|756237.8|757099.9|755601.7|39
1642084600000|2022-01-13 14:36:40|757117.4|756117.4|757656.5|755656.5|757671.2|756149.9|757117.4|755599.2|36
1642084610000|2022-01-13 14:36:50|757663.7|755663.7|757144.4|756144.4|757668.6|756244.7|757134|755644.3|35
1642084620000|2022-01-13 14:37:00|757110.8|756110.8|757095.3|756095.3|757633.6|756161.1|756995.8|755565.9|40
1642084630000|2022-01-13 14:37:10|757094.6|756094.6|757630.4|755630.4|757754.9|756161.3|757033.9|755615.6|38
1642084640000|2022-01-13 14:37:20|757599.7|755599.7|757612.4|755612.4|757615.7|756089.2|757059.5|755582.8|36
1642084650000|2022-01-13 14:37:30|757609|755609|757083.9|756083.9|757609|756097.1|757065.9|755588.2|35
1642084660000|2022-01-13 14:37:40|757130.2|756130.2|757073.7|756073.7|757211|756211|757064.8|756064.8|37
1642084670000|2022-01-13 14:37:50|757080.6|756080.6|757061.4|756061.4|757080.6|756080.6|757014.6|756014.6|35
1642084680000|2022-01-13 14:38:00|757099.6|756099.6|756770.2|755770.2|757274.4|756101.6|756770.2|755272.7|35
1642084690000|2022-01-13 14:38:10|757262.6|755262.6|757399.8|755399.8|757399.8|755399.8|757262.5|755262.5|37
1642084700000|2022-01-13 14:38:20|757424.5|755424.5|757582.2|755582.2|757606.1|755606.1|757416.3|755416.3|38
1642084710000|2022-01-13 14:38:30|757588.1|755588.1|757607.6|755607.6|757607.6|755607.6|757317|755317|36
1642084720000|2022-01-13 14:38:40|757608|755608|757675|755675|757700|755700|757599|755599|36
1642084730000|2022-01-13 14:38:50|757673.9|755673.9|757684.2|755684.2|757791.7|755791.7|757661.7|755661.7|33
1642084740000|2022-01-13 14:39:00|757690.2|755690.2|757605.9|755605.9|757720|756182.4|757079.8|755554.5|34
1642084750000|2022-01-13 14:39:10|757598.2|755598.2|757584|755584|757603.6|755603.6|757545|755545|29
1642084760000|2022-01-13 14:39:20|757582.7|755582.7|757581.1|755581.1|757586.9|755586.9|757573.3|755573.3|26
1642084770000|2022-01-13 14:39:30|757580.8|755580.8|757623.5|755623.5|757623.5|755623.5|757570|755570|33
1642084780000|2022-01-13 14:39:40|757659.6|755659.6|757695.7|755695.7|757723.4|756210.2|757162.7|755657.5|40
1642084790000|2022-01-13 14:39:50|757695.2|755695.2|757698.7|755698.7|757711.1|755711.1|757688.2|755688.2|32
1642084800000|2022-01-13 14:40:00|757697.8|755697.8|757186.3|756186.3|757698.6|756233.4|757134.4|755663|37
1642084810000|2022-01-13 14:40:10|757187.7|756187.7|757914.4|755914.4|757948.4|756416.4|757187.7|755829.7|40
1642084820000|2022-01-13 14:40:20|757919.7|755919.7|758151.5|756151.5|758165|756615.7|757389.6|755901.8|38
1642084830000|2022-01-13 14:40:30|758156.5|756156.5|758130.6|756130.6|758160.6|756160.6|758082.4|756082.4|39
1642084840000|2022-01-13 14:40:40|758130.8|756130.8|758088.3|756088.3|758135.9|756594.6|757554.5|756077.4|38
1642084850000|2022-01-13 14:40:50|758134.8|756134.8|758331.8|756331.8|758337.8|756337.8|758132.3|756132.3|40
1642084860000|2022-01-13 14:41:00|758339.2|756339.2|758239.6|756239.6|758339.5|756339.5|758219.2|756219.2|38
1642084870000|2022-01-13 14:41:10|758241.9|756241.9|758195.8|756195.8|758311.4|756816.4|757547|756123.4|37
1642084880000|2022-01-13 14:41:20|758188|756188|758249.3|756249.3|758289|756289|758188|756188|29
1642084890000|2022-01-13 14:41:30|758248.5|756248.5|758266|756266|758349.8|756807|757786.1|756246.3|38
1642084900000|2022-01-13 14:41:40|758268.5|756268.5|758373.3|756373.3|758385.2|756385.2|758268.5|756268.5|37
1642084910000|2022-01-13 14:41:50|758370.5|756370.5|758428.1|756428.1|758443.5|756950.4|757920.8|756370.5|36
1642084920000|2022-01-13 14:42:00|758429.4|756429.4|757929.1|756929.1|758438.3|756951.3|757905.4|756426.8|35
1642084930000|2022-01-13 14:42:10|757928.7|756928.7|757928.4|756928.4|757935.5|756935.5|757896.6|756896.6|38
1642084940000|2022-01-13 14:42:20|757928|756928|757950.1|756950.1|757990.7|756990.7|757928|756928|32
1642084950000|2022-01-13 14:42:30|757953.5|756953.5|757875.8|756875.8|757953.5|756953.5|757869.8|756869.8|31
1642084960000|2022-01-13 14:42:40|757877.3|756877.3|757936|756936|757944.9|756944.9|757877.3|756877.3|36
1642084970000|2022-01-13 14:42:50|757939.1|756939.1|758013.9|757013.9|758045.9|757045.9|757939.1|756939.1|30
1642084980000|2022-01-13 14:43:00|757928.6|756928.6|758041.2|757041.2|758053.3|757053.3|757921|756921|34
1642084990000|2022-01-13 14:43:10|758045.6|757045.6|758081.7|757081.7|758163.7|757163.7|758045.6|757045.6|35
1642085000000|2022-01-13 14:43:20|758082.6|757082.6|758214.4|757214.4|758234.8|757234.8|758021.9|757021.9|37
1642085010000|2022-01-13 14:43:30|758217.2|757217.2|758651|756651|758660.6|757221.3|758080.5|756610.4|35
1642085020000|2022-01-13 14:43:40|758651.9|756651.9|758210.7|757210.7|758708.3|757210.9|758209.9|756646.6|34
1642085030000|2022-01-13 14:43:50|758207.2|757207.2|758166.7|757166.7|758711.5|757242.4|758164.9|756691.4|38
1642085040000|2022-01-13 14:44:00|758162.2|757162.2|758191.7|757191.7|758191.7|757191.7|758140.6|757140.6|37
1642085050000|2022-01-13 14:44:10|758187.3|757187.3|758244.4|757244.4|758718.5|757252.1|758187.3|756698.5|36
1642085060000|2022-01-13 14:44:20|758253|757253|758368.5|757368.5|758383.8|757383.8|758240.3|757240.3|37
1642085070000|2022-01-13 14:44:30|758367.5|757367.5|758374.8|757374.8|758382.3|757382.3|758358|757358|31
1642085080000|2022-01-13 14:44:40|758384.1|757384.1|758440.1|757440.1|758441.7|757441.7|758367.6|757367.6|35
1642085090000|2022-01-13 14:44:50|758450.4|757450.4|758457.7|757457.7|758481.3|757481.3|758440.1|757440.1|34
1642085100000|2022-01-13 14:45:00|758457.3|757457.3|758299.7|757299.7|758499.2|757499.2|758282.5|757282.5|38
1642085110000|2022-01-13 14:45:10|758297|757297|758299.1|757299.1|758306.9|757306.9|758266.5|757266.5|36
1642085120000|2022-01-13 14:45:20|758296.8|757296.8|758450.6|757450.6|758466.9|757466.9|758295.2|757295.2|33
1642085130000|2022-01-13 14:45:30|758436.9|757436.9|758521.3|757521.3|758522.8|757522.8|758434.4|757434.4|31
1642085140000|2022-01-13 14:45:40|758515.9|757515.9|758514.5|757514.5|758541.5|757541.5|758500|757500|35
1642085150000|2022-01-13 14:45:50|758503.5|757503.5|759211.1|757211.1|759256.7|757745.5|758500|757211.1|37
1642085160000|2022-01-13 14:46:00|759225.7|757225.7|758805.8|757805.8|759245|757849.4|758689|757215.9|38
1642085170000|2022-01-13 14:46:10|759306.6|757306.6|758958.5|757958.5|759389.5|757966.4|758806.1|757302.4|40
1642085180000|2022-01-13 14:46:20|758977.1|757977.1|759109.4|758109.4|759467.9|758121.8|758963.3|757467.9|38
1642085190000|2022-01-13 14:46:30|759097.4|758097.4|759080.9|758080.9|759130.3|758130.3|759078.3|758078.3|39
1642085200000|2022-01-13 14:46:40|759077.9|758077.9|759141.7|758141.7|759584.6|758163.4|759059.2|757583.5|37
1642085210000|2022-01-13 14:46:50|759134.1|758134.1|759286.1|758286.1|759658.7|758293.3|759134.1|757649.1|37
1642085220000|2022-01-13 14:47:00|759293.1|758293.1|759198.8|758198.8|759293.1|758293.1|759113.6|758113.6|38
1642085230000|2022-01-13 14:47:10|759203|758203|759119|758119|759264.4|758264.4|759034.5|758034.5|38
1642085240000|2022-01-13 14:47:20|759125.1|758125.1|759113.7|758113.7|759130.6|758130.6|759071.2|758071.2|33
1642085250000|2022-01-13 14:47:30|759111.9|758111.9|759397.6|757397.6|759397.6|758111.9|758705.2|757333.6|39
1642085260000|2022-01-13 14:47:40|759410.6|757410.6|758990.9|757990.9|759416.9|758058.3|758891.8|757410.6|37
1642085270000|2022-01-13 14:47:50|758989.8|757989.8|759014.5|758014.5|759031.2|758031.2|758987.7|757987.7|34
1642085280000|2022-01-13 14:48:00|759010.1|758010.1|758987.8|757987.8|759041.2|758041.2|758949.2|757949.2|31
1642085290000|2022-01-13 14:48:10|758984.6|757984.6|758999.5|757999.5|759010.7|758010.7|758963.9|757963.9|36
1642085300000|2022-01-13 14:48:20|759002.5|758002.5|758995.3|757995.3|759012.4|758012.4|758972.2|757972.2|38
1642085310000|2022-01-13 14:48:30|758994.9|757994.9|758863.7|757863.7|759326|758003.7|758773.6|757289.8|36
1642085320000|2022-01-13 14:48:40|758861|757861|759308.1|757308.1|759334.7|757861|758739.5|757240.6|34
1642085330000|2022-01-13 14:48:50|759304.5|757304.5|758806.1|757806.1|759312.3|757831.4|758784.5|757271.9|34
1642085340000|2022-01-13 14:49:00|758808.7|757808.7|758701.4|757701.4|759291.5|757808.7|758665.2|757291.5|34
1642085350000|2022-01-13 14:49:10|758701.8|757701.8|758658.3|757658.3|758701.8|757701.8|758647.1|757647.1|31
1642085360000|2022-01-13 14:49:20|758661.3|757661.3|758592.1|757592.1|758661.3|757661.3|758587|757587|32
1642085370000|2022-01-13 14:49:30|758591.1|757591.1|758572.1|757572.1|758612.6|757612.6|758572.1|757572.1|32
1642085380000|2022-01-13 14:49:40|758561.7|757561.7|758592.7|757592.7|758601.3|757601.3|758557.1|757557.1|30
1642085390000|2022-01-13 14:49:50|758593.4|757593.4|758657.6|757657.6|758718.8|757718.8|758593.4|757593.4|36
1642085400000|2022-01-13 14:50:00|758655.1|757655.1|758694|757694|758707.7|757707.7|758643.5|757643.5|33
1642085410000|2022-01-13 14:50:10|758698|757698|758691.5|757691.5|758709.5|757709.5|758665.2|757665.2|33
1642085420000|2022-01-13 14:50:20|758696.3|757696.3|758670.3|757670.3|758696.3|757696.3|758647.2|757647.2|34
1642085430000|2022-01-13 14:50:30|758665.9|757665.9|758585.8|757585.8|758667.4|757667.4|758585.4|757585.4|31
1642085440000|2022-01-13 14:50:40|758607.5|757607.5|758563.5|757563.5|758626.2|757626.2|758563.5|757563.5|34
1642085450000|2022-01-13 14:50:50|758567.3|757567.3|758555.7|757555.7|758604.4|757604.4|758554.9|757554.9|31
1642085460000|2022-01-13 14:51:00|758555.5|757555.5|758383.1|757383.1|758615.9|757615.9|758335.6|757335.6|36
1642085470000|2022-01-13 14:51:10|758385|757385|758585.4|757585.4|758967.7|757611|758345.7|756941.6|38
1642085480000|2022-01-13 14:51:20|758592.7|757592.7|759207.5|757207.5|759213.6|757601.8|758583.1|757131.7|34
1642085490000|2022-01-13 14:51:30|759202.4|757202.4|759078.1|757078.1|759203.9|757679.2|758563.3|757065.2|37
1642085500000|2022-01-13 14:51:40|759085.8|757085.8|758539|757539|759095.4|757594.2|758522.1|757049.3|29
1642085510000|2022-01-13 14:51:50|758529.1|757529.1|758863.8|757863.8|759389.2|757878.7|758502.4|757376.1|40
1642085520000|2022-01-13 14:52:00|758853.8|757853.8|758855.9|757855.9|758881.5|757881.5|758830.2|757830.2|33
1642085530000|2022-01-13 14:52:10|758875.9|757875.9|758930.5|757930.5|758935.5|757935.5|758850.2|757850.2|32
1642085540000|2022-01-13 14:52:20|758924.6|757924.6|759038.4|758038.4|759055.9|758055.9|758910.5|757910.5|35
1642085550000|2022-01-13 14:52:30|759047|758047|758997.2|757997.2|759492.2|758047|758967.9|757492.2|28
1642085560000|2022-01-13 14:52:40|759003.5|758003.5|758985.5|757985.5|759039.1|758039.1|758977.5|757977.5|37
1642085570000|2022-01-13 14:52:50|758925.1|757925.1|758856.2|757856.2|759367|757925.1|758814|757367|35
1642085580000|2022-01-13 14:53:00|758846.4|757846.4|758816.8|757816.8|759230.7|757849|758633.8|757134.2|39
1642085590000|2022-01-13 14:53:10|758814.7|757814.7|758896.3|757896.3|759450.3|757939.9|758814.4|757405.3|31
1642085600000|2022-01-13 14:53:20|758899.6|757899.6|759048.3|758048.3|759523.2|758075.8|758899.6|757523.2|33
1642085610000|2022-01-13 14:53:30|759057.3|758057.3|759099.2|758099.2|759624.4|758125.8|758986.5|757543.2|37
1642085620000|2022-01-13 14:53:40|759104.2|758104.2|759180.2|758180.2|759695|758200.7|759096|757635.9|33
1642085630000|2022-01-13 14:53:50|759184.8|758184.8|759771.7|757771.7|759780.7|758286|759184.8|757685.3|35
1642085640000|2022-01-13 14:54:00|759760.7|757760.7|759200.7|758200.7|759769|758290.4|759172|757760.7|34
1642085650000|2022-01-13 14:54:10|759706.4|757706.4|759565.5|757565.5|759706.4|758187|759074.7|757539|34
1642085660000|2022-01-13 14:54:20|759552.3|757552.3|759241.5|758241.5|759554.3|758258.1|759077.8|757535.3|37
1642085670000|2022-01-13 14:54:30|759241|758241|759689.1|757689.1|759694.1|758241|759181.2|757574|36
1642085680000|2022-01-13 14:54:40|759692.8|757692.8|759677|757677|759703.4|757703.4|759665.4|757665.4|33
1642085690000|2022-01-13 14:54:50|759675.8|757675.8|759552.8|757552.8|759685.3|758211.5|759073.5|757552.8|37
1642085700000|2022-01-13 14:55:00|759553|757553|759406.8|757406.8|759626.5|758113.9|759070|757355.9|36
1642085710000|2022-01-13 14:55:10|759408.2|757408.2|759396.2|757396.2|759471.3|757912.7|758894|757374.3|37
1642085720000|2022-01-13 14:55:20|759398.5|757398.5|759577.1|757577.1|759592.3|758057.7|759054.2|757383.8|35
1642085730000|2022-01-13 14:55:30|759562.6|757562.6|759530.8|757530.8|759585.2|757585.2|759523.2|757523.2|40
1642085740000|2022-01-13 14:55:40|759524.2|757524.2|759063.9|758063.9|759609.7|758063.9|759063.9|757524.2|36
1642085750000|2022-01-13 14:55:50|759063.8|758063.8|759645.1|757645.1|759645.1|758147.8|759063.8|757569.3|36
1642085760000|2022-01-13 14:56:00|759156.1|758156.1|759149.8|758149.8|759651.9|758156.1|759143.1|757632.8|32
1642085770000|2022-01-13 14:56:10|759148.4|758148.4|759162.4|758162.4|759688.5|758202.6|759148.4|757688.5|32
1642085780000|2022-01-13 14:56:20|759180.4|758180.4|759194.2|758194.2|759202|758202|759180.4|758180.4|20
1642085790000|2022-01-13 14:56:30|759187.4|758187.4|759198.3|758198.3|759208.5|758208.5|759187.4|758187.4|24
1642085800000|2022-01-13 14:56:40|759195.4|758195.4|759466.5|758466.5|759473.8|758473.8|759192.2|758192.2|30
1642085810000|2022-01-13 14:56:50|759462.3|758462.3|759465.2|758465.2|759486.1|758486.1|759429.4|758429.4|35
1642085820000|2022-01-13 14:57:00|759464.7|758464.7|759832.5|757832.5|759848.8|758478.6|759351|757825.5|37
1642085830000|2022-01-13 14:57:10|759836.7|757836.7|759349.7|758349.7|759850.4|758379.9|759308.2|757836.7|35
1642085840000|2022-01-13 14:57:20|759840.8|757840.8|759465|758465|759840.8|758474.7|759374.2|757837.8|39
1642085850000|2022-01-13 14:57:30|759523.8|758523.8|759464.2|758464.2|759523.8|758523.8|759421.9|758421.9|31
1642085860000|2022-01-13 14:57:40|759456.5|758456.5|760129.7|758129.7|760131.7|758632|759310|758126.3|33
1642085870000|2022-01-13 14:57:50|760136.9|758136.9|759849.1|758849.1|760347.3|758860.1|759636.9|758136.9|38
1642085880000|2022-01-13 14:58:00|760338.2|758338.2|760382.5|758382.5|760382.5|758889.6|759800.7|758321.1|38
1642085890000|2022-01-13 14:58:10|760390.9|758390.9|759737.9|758737.9|760393.8|758912.5|759722.6|758323.7|38
1642085900000|2022-01-13 14:58:20|759739|758739|759868.7|758868.7|760358.7|758868.7|759738|758297.7|35
1642085910000|2022-01-13 14:58:30|759891.1|758891.1|759951.1|758951.1|760451|758994.5|759860.5|758427.4|41
1642085920000|2022-01-13 14:58:40|759982.9|758982.9|759945.3|758945.3|760464.1|759013.9|759932.2|758464.1|33
1642085930000|2022-01-13 14:58:50|759936|758936|760506.4|758506.4|760520.6|759069.9|759935.6|758506.4|40
1642085940000|2022-01-13 14:59:00|760505.7|758505.7|759904.3|758904.3|760513.9|759091|759904.3|758361.3|35
1642085950000|2022-01-13 14:59:10|760399.3|758399.3|759811.8|758811.8|760399.3|758944|759811.8|758399.3|35
1642085960000|2022-01-13 14:59:20|759813.6|758813.6|760103.2|758103.2|760188.7|758827.3|759477.5|757910.9|38
1642085970000|2022-01-13 14:59:30|760092.2|758092.2|760029.9|758029.9|760130.6|758621|759480.7|758024.3|34
1642085980000|2022-01-13 14:59:40|760012.4|758012.4|759750.7|757750.7|760012.8|758518.1|759358.4|757723.4|34
1642085990000|2022-01-13 14:59:50|759752.1|757752.1|759925.7|757925.7|759997.1|757997.1|759682.1|757682.1|39
1642086000000|2022-01-13 15:00:00|759903.1|757903.1|760009|758009|760028.7|758508.1|759504.3|757885.9|39
1642086010000|2022-01-13 15:00:10|760014|758014|760100.5|758100.5|760133|758625.4|759607|758001.5|32
1642086020000|2022-01-13 15:00:20|760099.7|758099.7|759840.7|757840.7|760118.5|758610.2|759547.8|757840.7|34
1642086030000|2022-01-13 15:00:30|760054.7|758054.7|759577.9|758577.9|760081.3|758578.9|759485.3|758027.2|30
1642086040000|2022-01-13 15:00:40|759579.2|758579.2|760124.6|758124.6|760146.5|758651.3|759578.5|758113.6|39
1642086050000|2022-01-13 15:00:50|759618.2|758618.2|759701.5|758701.5|759706.8|758706.8|759618.2|758618.2|32
1642086060000|2022-01-13 15:01:00|760212.3|758212.3|759839.4|758839.4|760355.9|758855.7|759693.7|758205.2|39
1642086070000|2022-01-13 15:01:10|759849.1|758849.1|759947.9|758947.9|760009.7|759009.7|759846.5|758846.5|32
1642086080000|2022-01-13 15:01:20|759951.3|758951.3|759970.9|758970.9|760460.6|758999.3|759927.9|758460.6|39
1642086090000|2022-01-13 15:01:30|760009.8|759009.8|759948.9|758948.9|760145|759145|759916.7|758916.7|38
1642086100000|2022-01-13 15:01:40|759949.8|758949.8|760461.6|758461.6|760531.8|759010.2|759927.9|758461.6|37
1642086110000|2022-01-13 15:01:50|760405.5|758405.5|760531.1|758531.1|760576.9|758935.2|759886.7|758366.2|40
1642086120000|2022-01-13 15:02:00|760529.5|758529.5|760087.3|758087.3|760529.5|758980.1|759559.8|758055.2|37
1642086130000|2022-01-13 15:02:10|760082.1|758082.1|759974.1|757974.1|760082.1|758391.1|759391.1|757878.7|36
1642086140000|2022-01-13 15:02:20|759954.6|757954.6|759843.9|757843.9|759973.3|757973.3|759832.9|757832.9|38
1642086150000|2022-01-13 15:02:30|759828.6|757828.6|759770.6|757770.6|759828.6|757828.6|759762.5|757762.5|37
1642086160000|2022-01-13 15:02:40|759766.9|757766.9|759931.6|757931.6|759956.9|757956.9|759745.1|757745.1|37
1642086170000|2022-01-13 15:02:50|759929.2|757929.2|759888|757888|759944|758411.2|759392.1|757877|37
1642086180000|2022-01-13 15:03:00|759883.1|757883.1|759844.9|757844.9|759896.7|757896.7|759795.2|757795.2|35
1642086190000|2022-01-13 15:03:10|759839.4|757839.4|759443.6|758443.6|759957.3|758460.6|759255.9|757752.6|39
1642086200000|2022-01-13 15:03:20|759439.9|758439.9|759416.1|758416.1|759443.9|758443.9|759376.4|758376.4|32
1642086210000|2022-01-13 15:03:30|759383.5|758383.5|759454.1|758454.1|759462.3|758462.3|759383.5|758383.5|30
1642086220000|2022-01-13 15:03:40|759455.7|758455.7|759457.3|758457.3|759460.1|758460.1|759444.7|758444.7|28
1642086230000|2022-01-13 15:03:50|759457.2|758457.2|759623.6|758623.6|759628.3|758628.3|759429.6|758429.6|31
1642086240000|2022-01-13 15:04:00|759630.3|758630.3|759979.3|758979.3|759999.8|758999.8|759626|758626|34
1642086250000|2022-01-13 15:04:10|759984.9|758984.9|759638.9|758638.9|759984.9|758984.9|759587.2|758587.2|39
1642086260000|2022-01-13 15:04:20|759638.5|758638.5|760124.8|758124.8|760124.8|758657.3|759498.3|758110.3|36
1642086270000|2022-01-13 15:04:30|760112.7|758112.7|759805.3|758805.3|760120.4|758966.3|759607.6|758112.7|39
1642086280000|2022-01-13 15:04:40|759805.9|758805.9|759796.6|758796.6|760292.5|758826.1|759767.4|758262.5|38
1642086290000|2022-01-13 15:04:50|759788.1|758788.1|759645.3|758645.3|760308.4|759007.9|759623.8|758113.3|40
1642086300000|2022-01-13 15:05:00|759634.3|758634.3|759934|758934|760465|759011.3|759630.6|758317.8|38
1642086310000|2022-01-13 15:05:10|759936.5|758936.5|759809.6|758809.6|760377.9|758951.7|759791.4|758326.3|36
1642086320000|2022-01-13 15:05:20|759796.6|758796.6|760040.3|759040.3|760042.6|759042.6|759786.1|758786.1|39
1642086330000|2022-01-13 15:05:30|760028.3|759028.3|760032.3|759032.3|760045.7|759045.7|759990.8|758990.8|35
1642086340000|2022-01-13 15:05:40|760024|759024|760356|759356|760907.2|759397.2|759990.8|758893.2|36
1642086350000|2022-01-13 15:05:50|760897|758897|760436.1|759436.1|760929.6|759470.7|760349.3|758828.9|40
1642086360000|2022-01-13 15:06:00|760434.5|759434.5|760681.1|758681.1|760875.2|759434.5|760244.4|758681.1|38
1642086370000|2022-01-13 15:06:10|760661.7|758661.7|760751.8|758751.8|760777.2|759283.4|760061.7|758596.8|37
1642086380000|2022-01-13 15:06:20|760261.6|759261.6|760449|759449|761012.5|759533.4|760235.2|758760.7|39
1642086390000|2022-01-13 15:06:30|760468.4|759468.4|760855|758855|760855|759472.1|760341.1|758798.3|33
1642086400000|2022-01-13 15:06:40|760835.4|758835.4|760712.4|758712.4|760835.4|759311.8|760206.3|758706|39
1642086410000|2022-01-13 15:06:50|760690.8|758690.8|760145.5|759145.5|760690.8|759198.6|760060.7|758552|38
1642086420000|2022-01-13 15:07:00|760160.8|759160.8|760144.1|759144.1|760635.1|759165.4|760111.5|758627.6|35
1642086430000|2022-01-13 15:07:10|760167.1|759167.1|760220.3|759220.3|760739.6|759220.3|760132.4|758669|34
1642086440000|2022-01-13 15:07:20|760239.2|759239.2|760277.4|759277.4|760773.8|759277.4|760214.9|758738.6|38
1642086450000|2022-01-13 15:07:30|760287.1|759287.1|760249.1|759249.1|760805.9|759321|760242.4|758789.2|37
1642086460000|2022-01-13 15:07:40|760266.9|759266.9|760789.3|758789.3|760817.9|759293.5|760252.1|758741.1|35
1642086470000|2022-01-13 15:07:50|760763.1|758763.1|760270.9|759270.9|760763.1|759285.2|760242.4|758763.1|32
1642086480000|2022-01-13 15:08:00|760269|759269|760519.7|759519.7|760545.8|759545.8|760264.7|759264.7|37
1642086490000|2022-01-13 15:08:10|761056.6|759056.6|761102.9|759102.9|761146.6|759722.5|760532.5|759036.9|38
1642086500000|2022-01-13 15:08:20|761116.3|759116.3|760783.1|758783.1|761147.4|759604.7|760355.4|758783.1|39
1642086510000|2022-01-13 15:08:30|760795.5|758795.5|760826.6|758826.6|760862.8|759263.3|760217.9|758702.4|37
1642086520000|2022-01-13 15:08:40|760819.3|758819.3|760856.9|758856.9|760873.3|759383.8|760339.9|758786|37
1642086530000|2022-01-13 15:08:50|760861.7|758861.7|760930.2|758930.2|760930.2|758930.2|760830.1|758830.1|36
1642086540000|2022-01-13 15:09:00|760853.9|758853.9|760859.1|758859.1|760878.6|759355.6|760274.7|758791.7|35
1642086550000|2022-01-13 15:09:10|760467.9|759467.9|760898.7|758898.7|761148|759630.3|760467.9|758898.7|37
1642086560000|2022-01-13 15:09:20|760887.9|758887.9|761175.5|759175.5|761175.5|759400.9|760400.9|758853.9|37
1642086570000|2022-01-13 15:09:30|761148.1|759148.1|761057.4|759057.4|761148.1|759148.1|761057.4|759057.4|40
1642086580000|2022-01-13 15:09:40|761082.8|759082.8|761067.9|759067.9|761144.8|759144.8|761065.6|759065.6|37
1642086590000|2022-01-13 15:09:50|761094.4|759094.4|761104.9|759104.9|761136.2|759617.8|760594.3|759073.1|40
1642086600000|2022-01-13 15:10:00|760675.5|759675.5|761381.2|759381.2|761383.6|759878.2|760619.3|759149.6|40
1642086610000|2022-01-13 15:10:10|761366.8|759366.8|760893.2|759893.2|761422.9|759908.9|760865.3|759355.7|38
1642086620000|2022-01-13 15:10:20|760889.6|759889.6|761510.2|759510.2|761514.8|760007.9|760881.1|759481.3|36
1642086630000|2022-01-13 15:10:30|760999.3|759999.3|761356.3|759356.3|761425.3|760026.1|760969.6|759333|40
1642086640000|2022-01-13 15:10:40|761350.6|759350.6|761231.7|759231.7|761369.3|759859|760739.6|759213.9|38
1642086650000|2022-01-13 15:10:50|761210.9|759210.9|761291.3|759291.3|761309.6|759777.1|760698.6|759193.2|40
1642086660000|2022-01-13 15:11:00|761295.7|759295.7|761684.6|759684.6|761684.6|760052.8|760970.5|759293.6|40
1642086670000|2022-01-13 15:11:10|761666.8|759666.8|761366.6|760366.6|761826.6|760366.6|761162.4|759666.8|40
1642086680000|2022-01-13 15:11:20|761848.9|759848.9|761689.1|760689.1|762010.9|760689.1|761335.1|759848.9|40
1642086690000|2022-01-13 15:11:30|761694.7|760694.7|762567.3|760567.3|762607.2|761140.9|761652|760143.5|40
1642086700000|2022-01-13 15:11:40|762563|760563|762252|760252|762563|760798.1|761681.7|760139.3|39
1642086710000|2022-01-13 15:11:50|762323.5|760323.5|762501.8|760501.8|762529.4|760529.4|762323.5|760323.5|38
1642086720000|2022-01-13 15:12:00|762521.1|760521.1|762398.9|760398.9|762528|760922.3|761922.3|760391.7|40
1642086730000|2022-01-13 15:12:10|762421.3|760421.3|762344.2|760344.2|762421.3|760899.5|761823.8|760237.2|39
1642086740000|2022-01-13 15:12:20|761822.2|760822.2|762334.1|760334.1|762399.8|760868.8|761816.7|760277.3|40
1642086750000|2022-01-13 15:12:30|761896.6|760896.6|762358.2|760358.2|762448.7|760926|761864.9|760358.2|37
1642086760000|2022-01-13 15:12:40|762353.7|760353.7|762264.1|760264.1|762418.9|760418.9|762245.6|760245.6|37
1642086770000|2022-01-13 15:12:50|762235.4|760235.4|762345.3|760345.3|762374.5|760758.7|761718|760235.4|40
1642086780000|2022-01-13 15:13:00|761894.5|760894.5|762654|760654|762676.7|761075.8|761823.9|760309.7|37
1642086790000|2022-01-13 15:13:10|762665.4|760665.4|763253.7|761253.7|763274.8|761585.9|762241|760665.4|40
1642086800000|2022-01-13 15:13:20|763347.2|761347.2|763991.7|761991.7|764572.6|762572.6|763347.2|761347.2|40
1642086810000|2022-01-13 15:13:30|764058.4|762058.4|763710.5|761710.5|764058.4|762058.4|763513.1|761513.1|40
1642086820000|2022-01-13 15:13:40|763789.7|761789.7|763122.7|761122.7|763789.7|761789.7|763122.7|761122.7|38
1642086830000|2022-01-13 15:13:50|763133.5|761133.5|762787.6|760787.6|763153.6|761418.7|762195.5|760718|40
1642086840000|2022-01-13 15:14:00|762788.5|760788.5|762984.5|760984.5|763006.9|761006.9|762788.5|760788.5|39
1642086850000|2022-01-13 15:14:10|762989.6|760989.6|763245.5|761245.5|763451.1|761535.2|762535.2|760946|39
1642086860000|2022-01-13 15:14:20|763190.2|761190.2|763078.3|761078.3|763256.2|761256.2|762968.4|760968.4|39
1642086870000|2022-01-13 15:14:30|763058.5|761058.5|763162.4|761162.4|763271.2|761659.5|762659.5|761058.5|39
1642086880000|2022-01-13 15:14:40|763167.6|761167.6|763156.7|761156.7|763218.4|761654.4|762640.5|761108.4|38
1642086890000|2022-01-13 15:14:50|763150.9|761150.9|763391|761391|763391|761834|762730.7|761150.9|39
1642086900000|2022-01-13 15:15:00|763440.2|761440.2|763281.8|761281.8|763445.9|761820.7|762744.2|761065.5|40
1642086910000|2022-01-13 15:15:10|763307|761307|763070.4|761070.4|763333.1|761717|762706.9|761019.1|39
1642086920000|2022-01-13 15:15:20|763040.2|761040.2|763426.6|761426.6|763447.2|761834.2|762528.9|761009.7|39
1642086930000|2022-01-13 15:15:30|763439.9|761439.9|763595.3|761595.3|763595.3|762034|763034|761427.1|38
1642086940000|2022-01-13 15:15:40|763596.4|761596.4|763608.4|761608.4|763630.7|761630.7|763514|761514|40
1642086950000|2022-01-13 15:15:50|763614.3|761614.3|763192|762192|763728.5|762231.2|763081.1|761480|38
1642086960000|2022-01-13 15:16:00|763198.6|762198.6|763946.4|761946.4|764081.8|762207.5|763172.9|761646.9|40
1642086970000|2022-01-13 15:16:10|763948.1|761948.1|763900.1|761900.1|763948.1|761948.1|763740.7|761740.7|39
1642086980000|2022-01-13 15:16:20|763888.6|761888.6|763673.5|761673.5|763902.7|762192.2|763110.9|761618.8|39
1642086990000|2022-01-13 15:16:30|763698.2|761698.2|763384.5|761384.5|763698.2|761982.2|762808.1|761322|39
1642087000000|2022-01-13 15:16:40|763422.7|761422.7|763587.1|761587.1|763587.1|762082.7|762837.3|761349.2|39
1642087010000|2022-01-13 15:16:50|763583.2|761583.2|763173.5|762173.5|763836.7|762173.5|763159.1|761583.2|39
1642087020000|2022-01-13 15:17:00|763707.3|761707.3|763650.1|761650.1|763739|762211.2|763120.7|761607|40
1642087030000|2022-01-13 15:17:10|763630|761630|763903.3|761903.3|763963.8|762432.4|763143.8|761630|39
1642087040000|2022-01-13 15:17:20|763851.1|761851.1|763246.1|762246.1|763851.4|762262.2|763202.3|761685.7|39
1642087050000|2022-01-13 15:17:30|763248.1|762248.1|763734|761734|763760.3|762282.1|763233.5|761734|36
1642087060000|2022-01-13 15:17:40|763730.4|761730.4|763999.8|761999.8|764023.4|762570.8|763217.7|761721.9|35
1642087070000|2022-01-13 15:17:50|764002.7|762002.7|763588.2|762588.2|764061.9|762592.8|763513.2|762002.7|37
1642087080000|2022-01-13 15:18:00|763592.9|762592.9|763556|762556|764060.1|762592.9|763460.1|761976.7|36
1642087090000|2022-01-13 15:18:10|763561.7|762561.7|763643.9|762643.9|763645|762645|763549.3|762549.3|38
1642087100000|2022-01-13 15:18:20|763640.8|762640.8|763689.6|762689.6|764215.7|762736.9|763623.5|762203.8|39
1642087110000|2022-01-13 15:18:30|763679.3|762679.3|763957|762957|764024|763024|763676.1|762676.1|38
1642087120000|2022-01-13 15:18:40|764434.4|762434.4|764734|762734|764752.7|762923.2|763923.2|762347.9|39
1642087130000|2022-01-13 15:18:50|764713|762713|764084.4|763084.4|764765.7|763194.8|764084.4|762648.6|40
1642087140000|2022-01-13 15:19:00|764573.9|762573.9|764812.4|762812.4|764812.4|763056.7|763923.4|762431.2|40
1642087150000|2022-01-13 15:19:10|764725.4|762725.4|764954.7|762954.7|764985.3|762985.3|764672.1|762672.1|40
1642087160000|2022-01-13 15:19:20|764959.1|762959.1|764716.6|762716.6|764993.5|762993.5|764659.4|762659.4|39
1642087170000|2022-01-13 15:19:30|764695.1|762695.1|764821.9|762821.9|764852|762852|764572.1|762572.1|40
1642087180000|2022-01-13 15:19:40|764824.4|762824.4|764809|762809|764921.7|762921.7|764769.2|762769.2|39
1642087190000|2022-01-13 15:19:50|764809.7|762809.7|764264.6|763264.6|764846|763268.5|764242.7|762719.4|39
1642087200000|2022-01-13 15:20:00|764267.2|763267.2|764914.4|762914.4|764914.4|763323|764267.2|762821|40
1642087210000|2022-01-13 15:20:10|764909.3|762909.3|764844.3|762844.3|764953.8|763472.2|764251.5|762800.8|40
1642087220000|2022-01-13 15:20:20|764397.6|763397.6|765012.9|763012.9|765195.9|763579.2|764301.2|762782.6|40
1642087230000|2022-01-13 15:20:30|765022|763022|764469.5|763469.5|765126.3|763590.6|764469.5|763004.9|39
1642087240000|2022-01-13 15:20:40|764461.1|763461.1|764829.2|762829.2|764991.9|763523|764340|762810.8|40
1642087250000|2022-01-13 15:20:50|764302.1|763302.1|764712|762712|764827.3|763302.1|763926.5|762421.5|38
1642087260000|2022-01-13 15:21:00|764699.5|762699.5|764801.9|762801.9|764923.1|762923.1|764699.5|762699.5|40
1642087270000|2022-01-13 15:21:10|764793.8|762793.8|764694.1|762694.1|764901.3|762901.3|764694.1|762694.1|39
1642087280000|2022-01-13 15:21:20|764700.9|762700.9|764760.5|762760.5|764858.9|762858.9|764683.7|762683.7|38
1642087290000|2022-01-13 15:21:30|764766.2|762766.2|764928.7|762928.7|764940.6|762940.6|764735|762735|38
1642087300000|2022-01-13 15:21:40|764930.4|762930.4|764887.8|762887.8|764980.4|763347.4|764330.3|762828.9|37
1642087310000|2022-01-13 15:21:50|764892.8|762892.8|764333.8|763333.8|764932.8|763425.5|764328.5|762817.4|35
1642087320000|2022-01-13 15:22:00|764330.2|763330.2|765675.8|763675.8|765675.8|763675.8|764330.1|762851.3|36
1642087330000|2022-01-13 15:22:10|765768.5|763768.5|765581.4|763581.4|765954.8|763954.8|765428.3|763428.3|40
1642087340000|2022-01-13 15:22:20|765492.8|763492.8|765868.5|763868.5|765918.7|763973.4|764973.4|763470.2|40
1642087350000|2022-01-13 15:22:30|765902.2|763902.2|765457.9|763457.9|765954.4|763954.4|765411.2|763411.2|37
1642087360000|2022-01-13 15:22:40|765434|763434|765927.6|763927.6|765931.8|763931.8|765434|763434|37
1642087370000|2022-01-13 15:22:50|765932.3|763932.3|766180.7|764180.7|766186.7|764668|765513.8|763932.3|38
1642087380000|2022-01-13 15:23:00|766238.9|764238.9|766284.8|764284.8|766774.9|764774.9|766238.9|764238.9|40
1642087390000|2022-01-13 15:23:10|766269|764269|766326.8|764326.8|766417.6|764417.6|766196.9|764196.9|40
1642087400000|2022-01-13 15:23:20|766328.2|764328.2|765600.5|763600.5|766329.1|764329.1|765576.1|763576.1|39
1642087410000|2022-01-13 15:23:30|765592.4|763592.4|765602.7|763602.7|765882.1|763882.1|765592.4|763592.4|39
1642087420000|2022-01-13 15:23:40|765611.2|763611.2|765404.4|763404.4|765729.5|763729.5|765341.1|763341.1|39
1642087430000|2022-01-13 15:23:50|765396.1|763396.1|765579.2|763579.2|765682.1|763921.6|764921.6|763357.3|39
1642087440000|2022-01-13 15:24:00|765539.7|763539.7|765444|763444|765629.7|763629.7|765380.4|763380.4|35
1642087450000|2022-01-13 15:24:10|765412.1|763412.1|765629.5|763629.5|765647.4|763892.5|764799.8|763296.1|37
1642087460000|2022-01-13 15:24:20|765575.6|763575.6|765497|763497|765617.9|763617.9|765438.3|763438.3|35
1642087470000|2022-01-13 15:24:30|765503.4|763503.4|765250|763250|765521|763799|764799|763250|37
1642087480000|2022-01-13 15:24:40|765267.3|763267.3|764900.8|762900.8|765267.3|763267.3|764900.8|762900.8|39
1642087490000|2022-01-13 15:24:50|764903.6|762903.6|764785.3|762785.3|765116|763116|764761.9|762761.9|38
1642087500000|2022-01-13 15:25:00|764743.6|762743.6|765066.3|763066.3|765101.2|763568.9|764440.3|762743.6|39
1642087510000|2022-01-13 15:25:10|764554.6|763554.6|764554.8|763554.8|765060.2|763583|764493.1|763020.8|35
1642087520000|2022-01-13 15:25:20|764549.4|763549.4|764647.5|763647.5|765148.5|763650|764488.5|763112.3|36
1642087530000|2022-01-13 15:25:30|764630.3|763630.3|765048.9|763048.9|765108.3|763635.5|764504.2|763037.6|36
1642087540000|2022-01-13 15:25:40|765064.3|763064.3|764776.9|762776.9|765067.4|763529.3|764455.9|762766.2|36
1642087550000|2022-01-13 15:25:50|764773.2|762773.2|764954.5|762954.5|765074.7|763462.5|764237.2|762740.5|40
1642087560000|2022-01-13 15:26:00|764928.5|762928.5|764632.2|762632.2|764952.1|762952.1|764597.2|762597.2|36
1642087570000|2022-01-13 15:26:10|764608.4|762608.4|764793.3|762793.3|764812.2|762812.2|764578.3|762578.3|35
1642087580000|2022-01-13 15:26:20|764816.3|762816.3|764794.5|762794.5|764816.3|762816.3|764711.9|762711.9|36
1642087590000|2022-01-13 15:26:30|764789.5|762789.5|764749.2|762749.2|764857.3|762857.3|764738.9|762738.9|37
1642087600000|2022-01-13 15:26:40|764753|762753|764897.9|762897.9|764932.9|762932.9|764751.3|762751.3|33
1642087610000|2022-01-13 15:26:50|764875.7|762875.7|764776.2|762776.2|764876.5|762876.5|764752.9|762752.9|37
1642087620000|2022-01-13 15:27:00|764778.6|762778.6|764670.1|762670.1|764943.6|763444.3|764294.5|762670.1|37
1642087630000|2022-01-13 15:27:10|764627.3|762627.3|763985.3|761985.3|764627.3|762627.3|763985.3|761985.3|40
1642087640000|2022-01-13 15:27:20|763990.7|761990.7|763652.6|761652.6|763990.7|761990.7|763641.2|761641.2|39
1642087650000|2022-01-13 15:27:30|763654.9|761654.9|763763.9|761763.9|763896.2|761896.2|763601.4|761601.4|39
1642087660000|2022-01-13 15:27:40|763764.3|761764.3|764018.4|762018.4|764024.8|762024.8|763752|761752|40
1642087670000|2022-01-13 15:27:50|764023.8|762023.8|764257.5|762257.5|764282.5|762282.5|764023.8|762023.8|39
1642087680000|2022-01-13 15:28:00|764267.7|762267.7|764236.7|762236.7|764270|762752|763694|762229.7|33
1642087690000|2022-01-13 15:28:10|764248|762248|764627|762627|764675.2|762675.2|764248|762248|40
1642087700000|2022-01-13 15:28:20|764625.8|762625.8|764610.6|762610.6|764625.8|763040.1|764040.1|762430.9|36
1642087710000|2022-01-13 15:28:30|764622.8|762622.8|764529.8|762529.8|764622.8|762622.8|764519.5|762519.5|34
1642087720000|2022-01-13 15:28:40|764547.5|762547.5|764392.1|762392.1|764551.5|763084.7|764023.6|762392.1|35
1642087730000|2022-01-13 15:28:50|764399|762399|764533.1|762533.1|764572.3|763011.3|763904.6|762386.6|37
1642087740000|2022-01-13 15:29:00|764524|762524|764509.5|762509.5|764652.7|763027.8|764027.8|762505.5|38
1642087750000|2022-01-13 15:29:10|764504.8|762504.8|764433.8|762433.8|764593.3|762959.9|763923.8|762415|39
1642087760000|2022-01-13 15:29:20|764420.2|762420.2|764211.4|762211.4|764420.3|762420.3|764073.5|762073.5|40
1642087770000|2022-01-13 15:29:30|764120.9|762120.9|764029.3|762029.3|764152.4|762152.4|763998.8|761998.8|37
1642087780000|2022-01-13 15:29:40|764019|762019|764054.4|762054.4|764136.5|762136.5|763945.2|761945.2|37
1642087790000|2022-01-13 15:29:50|764060.4|762060.4|764371.5|762371.5|764371.5|762371.5|764013.4|762013.4|37
1642087800000|2022-01-13 15:30:00|764377.1|762377.1|764512.9|762512.9|764610.1|762610.1|764377.1|762377.1|40
1642087810000|2022-01-13 15:30:10|764515|762515|764421.6|762421.6|764652.7|762652.7|764415|762415|39
1642087820000|2022-01-13 15:30:20|764422|762422|764565.1|762565.1|764591.4|762591.4|764421.5|762421.5|36
1642087830000|2022-01-13 15:30:30|764561.3|762561.3|764458.5|762458.5|764576.3|762576.3|764407|762407|39
1642087840000|2022-01-13 15:30:40|764469.8|762469.8|764415.1|762415.1|764511.6|762511.6|764378.4|762378.4|37
1642087850000|2022-01-13 15:30:50|764405.7|762405.7|764617.1|762617.1|764624.6|762624.6|764381.5|762381.5|36
1642087860000|2022-01-13 15:31:00|764615.4|762615.4|764733.9|762733.9|764733.9|762733.9|764519.9|762519.9|35
1642087870000|2022-01-13 15:31:10|764702.9|762702.9|764402.5|762402.5|764702.9|762915.6|763898.6|762401.3|35
1642087880000|2022-01-13 15:31:20|764413.8|762413.8|764286.7|762286.7|764413.8|762413.8|764261.5|762261.5|38
1642087890000|2022-01-13 15:31:30|764317.8|762317.8|764047.7|762047.7|764375.9|762872.1|763872.1|762026.5|40
1642087900000|2022-01-13 15:31:40|764034.5|762034.5|764382.6|762382.6|764390.4|762798|763798|762034.5|38
1642087910000|2022-01-13 15:31:50|764380.6|762380.6|764294|762294|764380.6|762380.6|764230.8|762230.8|34
1642087920000|2022-01-13 15:32:00|764375.7|762375.7|764660.9|762660.9|764663.3|762663.3|764331.7|762331.7|36
1642087930000|2022-01-13 15:32:10|764668.2|762668.2|764874.5|762874.5|764919.4|762919.4|764661.1|762661.1|36
1642087940000|2022-01-13 15:32:20|764870.7|762870.7|764598.3|762598.3|765127.9|763488|764203.5|762586.8|37
1642087950000|2022-01-13 15:32:30|764582.6|762582.6|764639.7|762639.7|764639.7|763050.1|763998.4|762506.8|39
1642087960000|2022-01-13 15:32:40|764743.1|762743.1|764926.9|762926.9|764926.9|763086.3|764045.4|762576.1|37
1642087970000|2022-01-13 15:32:50|764926.3|762926.3|765061.2|763061.2|765074.9|763074.9|764914.2|762914.2|38
1642087980000|2022-01-13 15:33:00|765050.7|763050.7|764937|762937|765050.7|763050.7|764797.2|762797.2|38
1642087990000|2022-01-13 15:33:10|764940.2|762940.2|765096|763096|765131.8|763131.8|764929.4|762929.4|40
1642088000000|2022-01-13 15:33:20|765096.5|763096.5|764716|762716|765173.8|763677.3|764172.7|762694.1|40
1642088010000|2022-01-13 15:33:30|764717.4|762717.4|764600.5|762600.5|764720.2|762720.2|764587.2|762587.2|35
1642088020000|2022-01-13 15:33:40|764608.1|762608.1|764548.8|762548.8|764724.5|763087.3|764087.3|762541.5|39
1642088030000|2022-01-13 15:33:50|764549.5|762549.5|764619|762619|764748.4|763118.5|764034.5|762537.5|30
1642088040000|2022-01-13 15:34:00|764659.5|762659.5|764372.9|762372.9|764683|763110.1|764110.1|762369.7|37
1642088050000|2022-01-13 15:34:10|764362.6|762362.6|764379.4|762379.4|764387.6|762387.6|764255.2|762255.2|34
1642088060000|2022-01-13 15:34:20|764381.7|762381.7|764464.4|762464.4|764486.5|762486.5|764371.3|762371.3|34
1642088070000|2022-01-13 15:34:30|764463.9|762463.9|764335.7|762335.7|764477.8|762477.8|764335.7|762335.7|34
1642088080000|2022-01-13 15:34:40|764336.3|762336.3|764234.5|762234.5|764377.2|762377.2|764234.5|762234.5|38
1642088090000|2022-01-13 15:34:50|764232.1|762232.1|763798.7|761798.7|764232.1|762232.1|763788.2|761788.2|37
1642088100000|2022-01-13 15:35:00|763805.3|761805.3|763257.3|761257.3|763811.3|761811.3|763216.8|761216.8|40
1642088110000|2022-01-13 15:35:10|763264.6|761264.6|763206|761206|763394.1|761394.1|763206|761206|39
1642088120000|2022-01-13 15:35:20|763195.2|761195.2|763101.8|761101.8|763195.2|761195.2|762674.4|760674.4|40
1642088130000|2022-01-13 15:35:30|763111.2|761111.2|763009.7|761009.7|763111.2|761111.2|762893.9|760893.9|39
1642088140000|2022-01-13 15:35:40|763017|761017|763362.2|761362.2|763362.2|761362.2|762976.8|760976.8|40
1642088150000|2022-01-13 15:35:50|763476.4|761476.4|764094.5|762094.5|764094.5|762283.3|763283.3|761476.4|40
1642088160000|2022-01-13 15:36:00|764093.7|762093.7|763870.2|761870.2|764208|762523.7|763523.7|761726.2|40
1642088170000|2022-01-13 15:36:10|763845.6|761845.6|763652|761652|763904.8|761904.8|763545.8|761545.8|40
1642088180000|2022-01-13 15:36:20|763661.3|761661.3|763562.4|761562.4|763661.3|761661.3|763541.7|761541.7|36
1642088190000|2022-01-13 15:36:30|763564.6|761564.6|763559.4|761559.4|763583.9|761583.9|763513.5|761513.5|39
1642088200000|2022-01-13 15:36:40|763572.3|761572.3|763540.5|761540.5|763682.9|761682.9|763530.4|761530.4|39
1642088210000|2022-01-13 15:36:50|763539|761539|763210.1|761210.1|763542.2|761542.2|763210.1|761210.1|40
1642088220000|2022-01-13 15:37:00|763224.1|761224.1|763179.6|761179.6|763235.5|761235.5|763137.3|761137.3|39
1642088230000|2022-01-13 15:37:10|763182.8|761182.8|762958.4|760958.4|763208.5|761208.5|762932.4|760932.4|39
1642088240000|2022-01-13 15:37:20|762958|760958|763049.2|761049.2|763053.8|761053.8|762892.7|760892.7|37
1642088250000|2022-01-13 15:37:30|763053.4|761053.4|763194|761194|763256.6|761723.8|762723.8|761053.4|40
1642088260000|2022-01-13 15:37:40|763193.4|761193.4|763033.4|761033.4|763252.5|761252.5|762975.2|760975.2|37
1642088270000|2022-01-13 15:37:50|763033.8|761033.8|762849.2|760849.2|763084|761084|762838.2|760838.2|40
1642088280000|2022-01-13 15:38:00|762847.7|760847.7|762882.5|760882.5|762907.3|761401.4|762263.8|760741.7|37
1642088290000|2022-01-13 15:38:10|762894.2|760894.2|762913.8|760913.8|762925.8|760925.8|762868.2|760868.2|33
1642088300000|2022-01-13 15:38:20|762431|761431|762914.8|760914.8|762937.1|761436.9|762412.2|760887.5|37
1642088310000|2022-01-13 15:38:30|762921.4|760921.4|763019.3|761019.3|763019.3|761485.7|762438.4|760903.5|33
1642088320000|2022-01-13 15:38:40|763018.7|761018.7|763143.3|761143.3|763195.3|761195.3|763013.3|761013.3|38
1642088330000|2022-01-13 15:38:50|763152.9|761152.9|763117.7|761117.7|763207.3|761207.3|763054.9|761054.9|36
1642088340000|2022-01-13 15:39:00|763120.2|761120.2|763022.2|761022.2|763124.5|761124.5|763022.2|761022.2|37
1642088350000|2022-01-13 15:39:10|763023.8|761023.8|763089.5|761089.5|763275.7|761618.3|762618.3|761011.4|37
1642088360000|2022-01-13 15:39:20|763087.1|761087.1|763126.8|761126.8|763280.2|761717.5|762690.7|761072.7|36
1642088370000|2022-01-13 15:39:30|763126.2|761126.2|763263.2|761263.2|763263.2|761263.2|763114.6|761114.6|38
1642088380000|2022-01-13 15:39:40|763248.4|761248.4|763159.1|761159.1|763306.8|761667.9|762667.9|761119.9|40
1642088390000|2022-01-13 15:39:50|763162.3|761162.3|763355.2|761355.2|763398.7|761398.7|763162.3|761162.3|38
1642088400000|2022-01-13 15:40:00|763354.7|761354.7|763395.5|761395.5|763405.1|761405.1|763322.5|761322.5|37
1642088410000|2022-01-13 15:40:10|763400.3|761400.3|763444.7|761444.7|763444.7|761444.7|763380.9|761380.9|34
1642088420000|2022-01-13 15:40:20|763448.4|761448.4|763403.4|761403.4|763457.7|761457.7|763388.2|761388.2|32
1642088430000|2022-01-13 15:40:30|763458.4|761458.4|762716|761716|763458.4|761828.4|762712.3|761196.2|39
1642088440000|2022-01-13 15:40:40|762719.2|761719.2|763315.9|761315.9|763332.8|761809.6|762713|761281.6|37
1642088450000|2022-01-13 15:40:50|763314.9|761314.9|763382.6|761382.6|763418.1|761903.2|762868.3|761274.4|34
1642088460000|2022-01-13 15:41:00|763384.6|761384.6|763548.5|761548.5|763548.5|761548.5|763318.9|761318.9|33
1642088470000|2022-01-13 15:41:10|763523.3|761523.3|763495.2|761495.2|763532.5|762036.6|762838.6|761442.7|37
1642088480000|2022-01-13 15:41:20|763486|761486|763876.8|761876.8|763898.3|761898.3|763472.5|761472.5|40
1642088490000|2022-01-13 15:41:30|763873.7|761873.7|763893.3|761893.3|763940.2|761940.2|763862.9|761862.9|37
1642088500000|2022-01-13 15:41:40|763928.7|761928.7|763970|761970|764029.6|762567|763510.2|761928.7|38
1642088510000|2022-01-13 15:41:50|763991.7|761991.7|764276|762276|764338.6|762338.6|763991.7|761991.7|37
1642088520000|2022-01-13 15:42:00|764241.5|762241.5|764377.3|762377.3|764461|762461|764240.1|762240.1|40
1642088530000|2022-01-13 15:42:10|764427.8|762427.8|764443|762443|764446.5|762446.5|764393|762393|30
1642088540000|2022-01-13 15:42:20|764450.8|762450.8|764414.6|762414.6|764462|762462|764403.7|762403.7|31
1642088550000|2022-01-13 15:42:30|764426.3|762426.3|764960.7|762960.7|764992|762992|764414.1|762414.1|35
1642088560000|2022-01-13 15:42:40|764952.5|762952.5|765076.6|763076.6|765076.6|763076.6|764896.9|762896.9|35
1642088570000|2022-01-13 15:42:50|764515.7|763515.7|765064.6|763064.6|765073.6|763515.7|764515.7|762921.3|39
1642088580000|2022-01-13 15:43:00|765045.9|763045.9|765062.9|763062.9|765156.8|763156.8|764996.5|762996.5|40
1642088590000|2022-01-13 15:43:10|765054.9|763054.9|765107.2|763107.2|765173.6|763173.6|765054.9|763054.9|40
1642088600000|2022-01-13 15:43:20|765102.5|763102.5|764454.2|763454.2|765113.2|763480.9|764454.2|762961|31
1642088610000|2022-01-13 15:43:30|764450.9|763450.9|764413.9|763413.9|764981|763485.2|764413.9|762910.9|32
1642088620000|2022-01-13 15:43:40|764417.8|763417.8|764413.5|763413.5|764927.4|763432.8|764376|762854.8|36
1642088630000|2022-01-13 15:43:50|764409.5|763409.5|764649.8|762649.8|764924.6|763421.8|764290.3|762649.8|36
1642088640000|2022-01-13 15:44:00|764626.1|762626.1|764776.9|762776.9|764776.9|762776.9|764512|762512|37
1642088650000|2022-01-13 15:44:10|764766.3|762766.3|764587.7|762587.7|764837.6|762837.6|764518.7|762518.7|37
1642088660000|2022-01-13 15:44:20|764572|762572|764550.5|762550.5|764592.5|762592.5|764526.2|762526.2|34
1642088670000|2022-01-13 15:44:30|764550.7|762550.7|764563.5|762563.5|764590.4|762590.4|764542.1|762542.1|32
1642088680000|2022-01-13 15:44:40|764564.6|762564.6|764703.9|762703.9|764771.3|762771.3|764564.6|762564.6|35
1642088690000|2022-01-13 15:44:50|764700.3|762700.3|764705.4|762705.4|764736.1|762736.1|764672|762672|33
1642088700000|2022-01-13 15:45:00|764717.2|762717.2|764711.2|762711.2|764756.9|762756.9|764690.5|762690.5|33
1642088710000|2022-01-13 15:45:10|764684.2|762684.2|764421|762421|764705.8|762705.8|764421|762421|36
1642088720000|2022-01-13 15:45:20|764417.5|762417.5|764662.3|762662.3|764662.3|762662.3|764417.5|762417.5|31
1642088730000|2022-01-13 15:45:30|764628.6|762628.6|764873.8|762873.8|764875.1|762875.1|764628.6|762628.6|33
1642088740000|2022-01-13 15:45:40|764844.1|762844.1|765025.4|763025.4|765025.4|763475.8|764352.1|762844.1|30
1642088750000|2022-01-13 15:45:50|765024.2|763024.2|765267.2|763267.2|765296.9|763296.9|765024.2|763024.2|38
1642088760000|2022-01-13 15:46:00|765254|763254|765387.2|763387.2|765407.6|763407.6|765254|763254|39
1642088770000|2022-01-13 15:46:10|765392.4|763392.4|765664.5|763664.5|765702.9|764006.7|765006.7|763357.5|36
1642088780000|2022-01-13 15:46:20|765634.9|763634.9|764864|762864|765634.9|763913.2|764696.3|762696.3|38
1642088790000|2022-01-13 15:46:30|764867.8|762867.8|764709.8|762709.8|764985|762985|764703.3|762703.3|40
1642088800000|2022-01-13 15:46:40|764715.7|762715.7|764682.7|762682.7|764748.3|762748.3|764673.2|762673.2|30
1642088810000|2022-01-13 15:46:50|764682.4|762682.4|764643.1|762643.1|764698.5|762698.5|764643.1|762643.1|25
1642088820000|2022-01-13 15:47:00|764643.5|762643.5|764583.7|762583.7|764656.3|762656.3|764583.7|762583.7|30
1642088830000|2022-01-13 15:47:10|764591.5|762591.5|764558.5|762558.5|764610.8|762610.8|764556.1|762556.1|29
1642088840000|2022-01-13 15:47:20|764541.8|762541.8|764221.3|762221.3|764570.4|762570.4|764158.2|762158.2|32
1642088850000|2022-01-13 15:47:30|764221.7|762221.7|764205.3|762205.3|764234.7|762234.7|764195.1|762195.1|30
1642088860000|2022-01-13 15:47:40|764212|762212|764280.1|762280.1|764285|762285|764169.8|762169.8|35
1642088870000|2022-01-13 15:47:50|764285.3|762285.3|764257.5|762257.5|764285.3|762285.3|764253.9|762253.9|29
1642088880000|2022-01-13 15:48:00|764257.8|762257.8|764196.4|762196.4|764270.8|762270.8|764184.6|762184.6|27
1642088890000|2022-01-13 15:48:10|764196.6|762196.6|764147.7|762147.7|764222|762222|764139|762139|31
1642088900000|2022-01-13 15:48:20|764150.7|762150.7|764175.3|762175.3|764284.7|762284.7|764150.7|762150.7|33
1642088910000|2022-01-13 15:48:30|764181.6|762181.6|764104.1|762104.1|764197.6|762605.6|763559.6|762098.3|33
1642088920000|2022-01-13 15:48:40|764091.2|762091.2|764208.3|762208.3|764239.9|762726.7|763726.7|762091.2|35
1642088930000|2022-01-13 15:48:50|764207.3|762207.3|764205.1|762205.1|764228.6|762667.6|763667.6|762179.4|36
1642088940000|2022-01-13 15:49:00|764207.2|762207.2|764178.7|762178.7|764210.3|762658.7|763648.3|762154|30
1642088950000|2022-01-13 15:49:10|764177.2|762177.2|764129.9|762129.9|764180.5|762641|763608.9|762129|29
1642088960000|2022-01-13 15:49:20|764140.5|762140.5|764134.1|762134.1|764149.9|762618.8|763598|762108.2|24
1642088970000|2022-01-13 15:49:30|764120.8|762120.8|764141.2|762141.2|764164.1|762636|763513.1|762094.2|34
1642088980000|2022-01-13 15:49:40|764142.7|762142.7|764156.5|762156.5|764162.5|762589.4|763589.4|762089.3|33
1642088990000|2022-01-13 15:49:50|764163.7|762163.7|764075|762075|764163.7|762580.4|763556.9|762074.2|35
1642089000000|2022-01-13 15:50:00|763562.4|762562.4|764081.5|762081.5|764105.8|762577.5|763562.4|761952.6|30
1642089010000|2022-01-13 15:50:10|764064.9|762064.9|764158.9|762158.9|764238.6|762238.6|764064.9|762064.9|33
1642089020000|2022-01-13 15:50:20|764159|762159|764151.9|762151.9|764180.4|762180.4|764135.2|762135.2|27
1642089030000|2022-01-13 15:50:30|764165.7|762165.7|764235.4|762235.4|764244|762244|764114|762114|34
1642089040000|2022-01-13 15:50:40|764224.6|762224.6|764210.1|762210.1|764245.5|762245.5|764182.6|762182.6|24
1642089050000|2022-01-13 15:50:50|764247.3|762247.3|764262.2|762262.2|764283.5|762283.5|764189|762189|29
1642089060000|2022-01-13 15:51:00|764310.6|762310.6|764248.9|762248.9|764358.4|762741.4|763739.5|762234.1|29
1642089070000|2022-01-13 15:51:10|764247.6|762247.6|764250.7|762250.7|764250.7|762250.7|764235.6|762235.6|27
1642089080000|2022-01-13 15:51:20|764245.7|762245.7|763416.4|762416.4|764245.7|762552.1|763416.4|761943.8|29
1642089090000|2022-01-13 15:51:30|763945.7|761945.7|763636.2|761636.2|763951.3|761951.3|763624.6|761624.6|33
1642089100000|2022-01-13 15:51:40|763626.5|761626.5|763022.3|762022.3|763634.4|762022.3|762996.6|761501.8|36
1642089110000|2022-01-13 15:51:50|763510.1|761510.1|763693.8|761693.8|763695.4|761695.4|763510.1|761510.1|39
1642089120000|2022-01-13 15:52:00|763694.3|761694.3|763692.4|761692.4|763706.9|762168.6|763163.9|761663.7|32
1642089130000|2022-01-13 15:52:10|763694.8|761694.8|763692.2|761692.2|763714.2|761714.2|763667.5|761667.5|26
1642089140000|2022-01-13 15:52:20|763682.7|761682.7|763693.8|761693.8|763706.8|762212.9|763177.1|761672.8|36
1642089150000|2022-01-13 15:52:30|763706.3|761706.3|763527.8|761527.8|763726.8|762181|763099.1|761527.8|36
1642089160000|2022-01-13 15:52:40|763519.7|761519.7|763649.8|761649.8|763649.8|761649.8|763514.5|761514.5|38
1642089170000|2022-01-13 15:52:50|763650.9|761650.9|763554.9|761554.9|763670|761670|763554.9|761554.9|35
1642089180000|2022-01-13 15:53:00|763572.2|761572.2|763507.3|761507.3|763572.2|761572.2|763454.8|761454.8|35
1642089190000|2022-01-13 15:53:10|763466.2|761466.2|763195.7|761195.7|763558.5|761950|762922.7|761149.6|37
1642089200000|2022-01-13 15:53:20|763172.2|761172.2|763146.7|761146.7|763196.3|761196.3|763146.7|761146.7|28
1642089210000|2022-01-13 15:53:30|763162.4|761162.4|763224.4|761224.4|763224.4|761224.4|763152.1|761152.1|37
1642089220000|2022-01-13 15:53:40|763220.2|761220.2|763615.9|761615.9|763618.4|762072.4|763043.8|761218.2|32
1642089230000|2022-01-13 15:53:50|763608.4|761608.4|763642.8|761642.8|763658.8|762065.3|763065.3|761586.9|37
1642089240000|2022-01-13 15:54:00|763631.3|761631.3|763699.8|761699.8|763717.8|761717.8|763631.3|761631.3|30
1642089250000|2022-01-13 15:54:10|763707.9|761707.9|763947.4|761947.4|763947.4|761947.4|763688.9|761688.9|34
1642089260000|2022-01-13 15:54:20|763946.5|761946.5|764259.8|762259.8|764267.3|762267.3|763899.4|761899.4|34
1642089270000|2022-01-13 15:54:30|764245.7|762245.7|764238.3|762238.3|764283.9|762283.9|764237.7|762237.7|28
1642089280000|2022-01-13 15:54:40|764237.4|762237.4|764238.7|762238.7|764272.3|762272.3|764120.3|762120.3|34
1642089290000|2022-01-13 15:54:50|764236.4|762236.4|764271.1|762271.1|764298.5|762298.5|764225.9|762225.9|34
1642089300000|2022-01-13 15:55:00|764249.5|762249.5|764098.3|762098.3|764249.5|762705.1|763664|762090.2|35
1642089310000|2022-01-13 15:55:10|764118.1|762118.1|764073.9|762073.9|764121.4|762121.4|764047.8|762047.8|34
1642089320000|2022-01-13 15:55:20|764089.7|762089.7|764057.9|762057.9|764089.7|762089.7|764050|762050|25
1642089330000|2022-01-13 15:55:30|764060.6|762060.6|764086.4|762086.4|764118.1|762537|763537|761987.1|30
1642089340000|2022-01-13 15:55:40|764100.5|762100.5|764158.5|762158.5|764183.1|762670.1|763669.6|762086.2|28
1642089350000|2022-01-13 15:55:50|764157.8|762157.8|764103.1|762103.1|764162.8|762614.1|763614.1|762078|28
1642089360000|2022-01-13 15:56:00|764108.4|762108.4|763941.2|761941.2|764114.2|762511.5|763422.3|761926|31
1642089370000|2022-01-13 15:56:10|763937.1|761937.1|763993.3|761993.3|763993.3|762420.1|763420.1|761900.3|36
1642089380000|2022-01-13 15:56:20|763995.7|761995.7|763969.8|761969.8|764020.4|762020.4|763932.9|761932.9|37
1642089390000|2022-01-13 15:56:30|763965.3|761965.3|763929.2|761929.2|763969.3|762472.3|763442.2|761878.2|27
1642089400000|2022-01-13 15:56:40|763924.3|761924.3|763866.7|761866.7|763941.3|762347.7|763337.5|761852.8|30
1642089410000|2022-01-13 15:56:50|763862.6|761862.6|763910.2|761910.2|763910.2|762364.1|763347.5|761856.1|26
1642089420000|2022-01-13 15:57:00|763916|761916|763908.9|761908.9|763916|761916|763879.9|761879.9|27
1642089430000|2022-01-13 15:57:10|763901.2|761901.2|763910.7|761910.7|763928.8|761928.8|763837.9|761837.9|33
1642089440000|2022-01-13 15:57:20|763931.4|761931.4|763866|761866|763931.4|761931.4|763866|761866|20
1642089450000|2022-01-13 15:57:30|763869.4|761869.4|763820.3|761820.3|763875.2|762363.4|763308.7|761815.9|31
1642089460000|2022-01-13 15:57:40|763321.7|762321.7|763329.5|762329.5|763837.4|762339.1|763311.3|761826.1|24
1642089470000|2022-01-13 15:57:50|763328.6|762328.6|763817.1|761817.1|763829.4|762328.6|763306.6|761810.1|24
1642089480000|2022-01-13 15:58:00|763810.3|761810.3|763810.7|761810.7|763827.9|761827.9|763809.7|761809.7|24
1642089490000|2022-01-13 15:58:10|763795.2|761795.2|763818.1|761818.1|763818.4|761818.4|763772.3|761772.3|19
1642089500000|2022-01-13 15:58:20|763615.4|761615.4|763617.7|761617.7|763675|761675|763553.2|761553.2|34
1642089510000|2022-01-13 15:58:30|763604.8|761604.8|763568.6|761568.6|763670.7|762075.2|763036.2|761538|37
1642089520000|2022-01-13 15:58:40|763551.5|761551.5|763506.6|761506.6|763563.1|762057.4|763001.1|761497.7|30
1642089530000|2022-01-13 15:58:50|763000.7|762000.7|763018.4|762018.4|763525.4|762050|762977.3|761473.6|32
1642089540000|2022-01-13 15:59:00|763003.3|762003.3|763548.3|761548.3|763582|762016.8|762979.9|761530.1|30
1642089550000|2022-01-13 15:59:10|763546.2|761546.2|763568.2|761568.2|763611.1|762083.3|763083.3|761510.8|31
1642089560000|2022-01-13 15:59:20|763580.1|761580.1|763676.9|761676.9|763692.7|762144.3|763091.8|761557.4|28
1642089570000|2022-01-13 15:59:30|763690.7|761690.7|763678.4|761678.4|763690.7|761690.7|763579|761579|34
1642089580000|2022-01-13 15:59:40|763668.4|761668.4|763550|761550|763713.1|762227.7|763217.2|761540.6|31
1642089590000|2022-01-13 15:59:50|763539.6|761539.6|763640.1|761640.1|763670.6|761670.6|763539.6|761539.6|37
1642089600000|2022-01-13 16:00:00|763611.8|761611.8|763709.4|761709.4|763709.4|762144.9|763094.9|761563.6|30
1642089610000|2022-01-13 16:00:10|763645.3|761645.3|763710.2|761710.2|763742.9|761742.9|763645.3|761645.3|35
1642089620000|2022-01-13 16:00:20|763723.9|761723.9|763677.5|761677.5|763723.9|761723.9|763653.7|761653.7|34
1642089630000|2022-01-13 16:00:30|763677.2|761677.2|763656.7|761656.7|763678.5|761678.5|763639.5|761639.5|37
1642089640000|2022-01-13 16:00:40|763650.6|761650.6|763765.8|761765.8|763783.7|761783.7|763573.9|761573.9|33
1642089650000|2022-01-13 16:00:50|763766.1|761766.1|763784.2|761784.2|763784.2|761784.2|763667.4|761667.4|36
1642089660000|2022-01-13 16:01:00|763797.4|761797.4|763862.8|761862.8|763885.8|761885.8|763797.4|761797.4|35
1642089670000|2022-01-13 16:01:10|763863|761863|763848.7|761848.7|763873.8|761873.8|763837.6|761837.6|26
1642089680000|2022-01-13 16:01:20|763848.1|761848.1|763881.7|761881.7|763883.5|761883.5|763846.2|761846.2|23
1642089690000|2022-01-13 16:01:30|763874.4|761874.4|763858.9|761858.9|763885|761885|763836.4|761836.4|35
1642089700000|2022-01-13 16:01:40|763861.6|761861.6|763866.4|761866.4|763907.3|762455.3|763454.9|761726.1|35
1642089710000|2022-01-13 16:01:50|763916.3|761916.3|763452.6|762452.6|763943.5|762457.4|763417.9|761845|29
1642089720000|2022-01-13 16:02:00|763453.4|762453.4|763464.1|762464.1|763930.1|762464.3|763410.3|761913|33
1642089730000|2022-01-13 16:02:10|763935.3|761935.3|763959.2|761959.2|763959.2|762439.4|763426.2|761805.5|37
1642089740000|2022-01-13 16:02:20|763420.8|762420.8|763473.7|762473.7|763866.3|762473.7|763420.8|761812.2|31
1642089750000|2022-01-13 16:02:30|763448.5|762448.5|763481.9|762481.9|763489.6|762489.6|763448.5|762448.5|27
1642089760000|2022-01-13 16:02:40|763484.6|762484.6|763486.5|762486.5|763490.2|762490.2|763481.4|762481.4|22
1642089770000|2022-01-13 16:02:50|763483|762483|764251.7|762251.7|764281.2|762763.1|763483|762239.7|34
1642089780000|2022-01-13 16:03:00|764257.1|762257.1|764226.2|762226.2|764262.4|762262.4|764065|762065|35
1642089790000|2022-01-13 16:03:10|764247.3|762247.3|764477.9|762477.9|764495.6|762495.6|764239.8|762239.8|30
1642089800000|2022-01-13 16:03:20|764472.2|762472.2|764313.4|762313.4|764523.7|762523.7|764300.4|762300.4|37
1642089810000|2022-01-13 16:03:30|764308.1|762308.1|764916.8|762916.8|764973.5|762973.5|764302|762302|37
1642089820000|2022-01-13 16:03:40|764914.7|762914.7|764864.4|762864.4|764979.4|762979.4|764853|762853|32
1642089830000|2022-01-13 16:03:50|764863.9|762863.9|764833.3|762833.3|764897.6|762897.6|764830.5|762830.5|29
1642089840000|2022-01-13 16:04:00|764837.8|762837.8|764857.8|762857.8|764910.6|762910.6|764835|762835|34
1642089850000|2022-01-13 16:04:10|764855.9|762855.9|764868.2|762868.2|764894.9|762894.9|764842.2|762842.2|33
1642089860000|2022-01-13 16:04:20|764872.4|762872.4|764868.6|762868.6|764878.9|762878.9|764846.3|762846.3|21
1642089870000|2022-01-13 16:04:30|764862.7|762862.7|764571.1|762571.1|764873.6|762873.6|764549.3|762549.3|32
1642089880000|2022-01-13 16:04:40|764562.8|762562.8|764724.6|762724.6|764753.8|762753.8|764340.2|762340.2|37
1642089890000|2022-01-13 16:04:50|764724.7|762724.7|764908.8|762908.8|764923.7|762923.7|764611|762611|37
1642089900000|2022-01-13 16:05:00|764892.5|762892.5|764798.4|762798.4|764922.2|762922.2|764450|762450|38
1642089910000|2022-01-13 16:05:10|764792.1|762792.1|764846.7|762846.7|764935.9|762935.9|764773.9|762773.9|39
1642089920000|2022-01-13 16:05:20|764830.7|762830.7|765772.4|763772.4|765784|763784|764830.7|762830.7|38
1642089930000|2022-01-13 16:05:30|765636.7|763636.7|765265.7|763265.7|765636.7|763636.7|765085.4|763085.4|39
1642089940000|2022-01-13 16:05:40|765262|763262|765212.9|763212.9|765276.7|763276.7|765176.8|763176.8|36
1642089950000|2022-01-13 16:05:50|765228.5|763228.5|764994.1|762994.1|765229.2|763229.2|764994.1|762994.1|37
1642089960000|2022-01-13 16:06:00|764974|762974|764925.5|762925.5|765013|763013|764915.7|762915.7|33
1642089970000|2022-01-13 16:06:10|764923.7|762923.7|764918.7|762918.7|764981.3|762981.3|764886.6|762886.6|37
1642089980000|2022-01-13 16:06:20|764925.1|762925.1|765265.8|763265.8|765287.9|763287.9|764925.1|762925.1|35
1642089990000|2022-01-13 16:06:30|765269.4|763269.4|765475.7|763475.7|765590.1|763590.1|765263.2|763263.2|33
1642090000000|2022-01-13 16:06:40|765517.1|763517.1|765480.6|763480.6|765534.6|763534.6|765395.2|763395.2|38
1642090010000|2022-01-13 16:06:50|765459.9|763459.9|765473.8|763473.8|765505.2|763505.2|765459.9|763459.9|37
1642090020000|2022-01-13 16:07:00|765472.7|763472.7|765260.8|763260.8|765474.3|763474.3|764875.1|762875.1|34
1642090030000|2022-01-13 16:07:10|765269.5|763269.5|765392.7|763392.7|765392.7|763392.7|765144|763144|35
1642090040000|2022-01-13 16:07:20|765403.1|763403.1|765569.5|763569.5|765582.4|763582.4|765377.6|763377.6|31
1642090050000|2022-01-13 16:07:30|765565.3|763565.3|765408.4|763408.4|765574.4|763574.4|765404.1|763404.1|36
1642090060000|2022-01-13 16:07:40|765363.5|763363.5|766262.6|764262.6|766262.6|764262.6|765363.5|763363.5|38
1642090070000|2022-01-13 16:07:50|766258.8|764258.8|766544.5|764544.5|766567.5|764567.5|766258.8|764258.8|40
1642090080000|2022-01-13 16:08:00|766522.6|764522.6|766823.1|764823.1|766920.5|764920.5|766516.9|764516.9|40
1642090090000|2022-01-13 16:08:10|766789.3|764789.3|766325.1|764325.1|766814.3|764814.3|766325.1|764325.1|39
1642090100000|2022-01-13 16:08:20|766305.8|764305.8|766065.9|764065.9|766322.7|764322.7|766000.7|764000.7|40
1642090110000|2022-01-13 16:08:30|766071.1|764071.1|765913.3|763913.3|766340.2|764340.2|765438.1|763438.1|38
1642090120000|2022-01-13 16:08:40|765925.1|763925.1|765838.7|763838.7|766128.8|764128.8|765715.5|763715.5|39
1642090130000|2022-01-13 16:08:50|765829.6|763829.6|766098|764098|766180.8|764180.8|765813|763813|39
1642090140000|2022-01-13 16:09:00|766086.1|764086.1|765982.5|763982.5|766184.2|764184.2|765967.5|763967.5|38
1642090150000|2022-01-13 16:09:10|765966.5|763966.5|765775.1|763775.1|765966.5|763966.5|765062.6|763062.6|39
1642090160000|2022-01-13 16:09:20|765798.8|763798.8|765576.7|763576.7|765798.8|763798.8|765533.6|763533.6|36
1642090170000|2022-01-13 16:09:30|765577.1|763577.1|765633|763633|765822.8|763822.8|765548.5|763548.5|34
1642090180000|2022-01-13 16:09:40|765606.9|763606.9|765554.2|763554.2|765666.1|763666.1|765549.2|763549.2|32
1642090190000|2022-01-13 16:09:50|765556|763556|765602.3|763602.3|765684.8|763684.8|765549.3|763549.3|31
1642090200000|2022-01-13 16:10:00|765597.8|763597.8|765836|763836|765846.4|764130.3|765130.3|763597.7|37
1642090210000|2022-01-13 16:10:10|765834|763834|765927.4|763927.4|765946.6|763946.6|765815.3|763815.3|32
1642090220000|2022-01-13 16:10:20|765930.6|763930.6|765819.4|763819.4|765930.6|763930.6|765772.8|763772.8|38
1642090230000|2022-01-13 16:10:30|765823.2|763823.2|766135.9|764135.9|766210.4|764210.4|765789.1|763789.1|36
1642090240000|2022-01-13 16:10:40|766141.2|764141.2|766429.3|764429.3|766429.3|764429.3|766136.4|764136.4|39
1642090250000|2022-01-13 16:10:50|766453.1|764453.1|766377|764377|766530.3|764530.3|766377|764377|36
1642090260000|2022-01-13 16:11:00|766371.3|764371.3|766550.9|764550.9|766610.1|764610.1|766367.6|764367.6|40
1642090270000|2022-01-13 16:11:10|766529.4|764529.4|766804.1|764804.1|766847.5|764847.5|766478.8|764478.8|38
1642090280000|2022-01-13 16:11:20|766807.3|764807.3|766914.8|764914.8|766959.4|764959.4|766754|764754|38
1642090290000|2022-01-13 16:11:30|766915.9|764915.9|766709.3|764709.3|767106|765106|766708.6|764708.6|39
1642090300000|2022-01-13 16:11:40|766720.1|764720.1|766463.2|764463.2|766726.5|764726.5|766457.2|764457.2|37
1642090310000|2022-01-13 16:11:50|766459.9|764459.9|766128.3|764128.3|766459.9|764459.9|766063.7|764063.7|38
1642090320000|2022-01-13 16:12:00|766129.3|764129.3|766326.9|764326.9|766332.5|764332.5|766123|764123|36
1642090330000|2022-01-13 16:12:10|766325.6|764325.6|766182.9|764182.9|766349.1|764349.1|766182.9|764182.9|38
1642090340000|2022-01-13 16:12:20|766180.6|764180.6|766045.4|764045.4|766188.1|764188.1|765939.3|763939.3|35
1642090350000|2022-01-13 16:12:30|766038.5|764038.5|766052.2|764052.2|766094.2|764094.2|766038.5|764038.5|35
1642090360000|2022-01-13 16:12:40|766053.1|764053.1|766054.8|764054.8|766137.2|764137.2|766026.7|764026.7|37
1642090370000|2022-01-13 16:12:50|766048.7|764048.7|765867.6|763867.6|766055.1|764055.1|765867.6|763867.6|31
1642090380000|2022-01-13 16:13:00|765870.6|763870.6|765790.2|763790.2|765870.6|763870.6|765711.2|763711.2|39
1642090390000|2022-01-13 16:13:10|765813.3|763813.3|765813.3|763813.3|765821.1|763821.1|765616.2|763616.2|37
1642090400000|2022-01-13 16:13:20|765810.6|763810.6|765940.1|763940.1|765941.5|763941.5|765773.5|763773.5|34
1642090410000|2022-01-13 16:13:30|765934.3|763934.3|765706.7|763706.7|765991.1|764498.4|765498.4|763706.7|33
1642090420000|2022-01-13 16:13:40|765728.3|763728.3|765848.4|763848.4|765870.2|763870.2|765702.3|763702.3|33
1642090430000|2022-01-13 16:13:50|765859.8|763859.8|766224.4|764224.4|766277|764277|765859.8|763859.8|38
1642090440000|2022-01-13 16:14:00|766225.1|764225.1|766112.9|764112.9|766234.3|764234.3|766097.1|764097.1|35
1642090450000|2022-01-13 16:14:10|766113.1|764113.1|765992.7|763992.7|766113.1|764113.1|765992.7|763992.7|36
1642090460000|2022-01-13 16:14:20|765988.6|763988.6|765430|764430|766054.3|764430|765422.3|763917.6|25
1642090470000|2022-01-13 16:14:30|765430.2|764430.2|766049.9|764049.9|766106.7|764430.2|765430.2|764017.5|32
1642090480000|2022-01-13 16:14:40|766059.4|764059.4|765941.3|763941.3|766059.4|764442.5|765442.5|763917|28
1642090490000|2022-01-13 16:14:50|765933.3|763933.3|765623.4|763623.4|765950.6|764445.7|765379.5|763616.4|35
1642090500000|2022-01-13 16:15:00|765620.9|763620.9|765019.7|764019.7|765650.2|764019.7|765019.7|763454.1|37
1642090510000|2022-01-13 16:15:10|765022.4|764022.4|765013.7|764013.7|765573.8|764035.1|765013.7|763506.6|33
1642090520000|2022-01-13 16:15:20|765007.4|764007.4|765472.8|763472.8|765628.1|764099|765007.4|763460.6|33
1642090530000|2022-01-13 16:15:30|765472.2|763472.2|765269.7|763269.7|765472.2|763472.2|765231|763231|36
1642090540000|2022-01-13 16:15:40|765263.9|763263.9|765223|763223|765264.3|763264.3|765205.7|763205.7|40
1642090550000|2022-01-13 16:15:50|765240.9|763240.9|765194|763194|765248.5|763248.5|765187.9|763187.9|35
1642090560000|2022-01-13 16:16:00|765184|763184|765122.6|763122.6|765188.5|763188.5|765055.4|763055.4|39
1642090570000|2022-01-13 16:16:10|765128|763128|765084.2|763084.2|765138.6|763138.6|765032.2|763032.2|36
1642090580000|2022-01-13 16:16:20|765081.8|763081.8|765384.3|763384.3|765384.3|763384.3|765073.7|763073.7|39
1642090590000|2022-01-13 16:16:30|765385.4|763385.4|765340.7|763340.7|765461.5|763461.5|765333.4|763333.4|40
1642090600000|2022-01-13 16:16:40|765350.3|763350.3|765436|763436|765439.9|763439.9|765320.2|763320.2|34
1642090610000|2022-01-13 16:16:50|765413.7|763413.7|765370|763370|765462.1|763462.1|765365.1|763365.1|35
1642090620000|2022-01-13 16:17:00|765306.6|763306.6|765301.3|763301.3|765339.4|763339.4|765248.4|763248.4|40
1642090630000|2022-01-13 16:17:10|765301.1|763301.1|765147.9|763147.9|765301.1|763301.1|765144.2|763144.2|35
1642090640000|2022-01-13 16:17:20|765147.4|763147.4|765186|763186|765228.7|763228.7|765070.6|763070.6|38
1642090650000|2022-01-13 16:17:30|765169.6|763169.6|765066.4|763066.4|765264.9|763264.9|765066.4|763066.4|37
1642090660000|2022-01-13 16:17:40|765069.9|763069.9|765136.2|763136.2|765200.7|763200.7|765024.6|763024.6|33
1642090670000|2022-01-13 16:17:50|765195|763195|765129.7|763129.7|765294.3|763294.3|765129|763129|39
1642090680000|2022-01-13 16:18:00|765126.8|763126.8|765136.3|763136.3|765197.5|763197.5|765088.9|763088.9|36
1642090690000|2022-01-13 16:18:10|765128.7|763128.7|764890|762890|765136.3|763136.3|764494.8|762494.8|40
1642090700000|2022-01-13 16:18:20|764861.5|762861.5|764958.8|762958.8|764958.8|762958.8|764856.6|762856.6|38
1642090710000|2022-01-13 16:18:30|764953.5|762953.5|764958|762958|764978.3|762978.3|764936.1|762936.1|33
1642090720000|2022-01-13 16:18:40|764941.8|762941.8|764955.9|762955.9|764962.7|762962.7|764932.1|762932.1|40
1642090730000|2022-01-13 16:18:50|764940|762940|764916|762916|764957.1|762957.1|764889.5|762889.5|35
1642090740000|2022-01-13 16:19:00|764920.1|762920.1|764922.7|762922.7|764932.3|762932.3|764866.5|762866.5|28
1642090750000|2022-01-13 16:19:10|764929|762929|764846.5|762846.5|764939.1|763366.7|764349.2|762831.7|35
1642090760000|2022-01-13 16:19:20|764846.4|762846.4|764913.3|762913.3|764929.8|762929.8|764839.5|762839.5|35
1642090770000|2022-01-13 16:19:30|764905.7|762905.7|764934.5|762934.5|764973.5|762973.5|764894.2|762894.2|34
1642090780000|2022-01-13 16:19:40|764967.9|762967.9|765298.8|763298.8|765298.8|763298.8|764956.9|762956.9|37
1642090790000|2022-01-13 16:19:50|765272.9|763272.9|765342|763342|765458.2|763847.6|764847.6|763267.2|39
1642090800000|2022-01-13 16:20:00|765364.6|763364.6|765421.7|763421.7|765427|763427|765310|763310|34
1642090810000|2022-01-13 16:20:10|765422.8|763422.8|764892.4|762892.4|765428.4|763428.4|764892.4|762892.4|36
1642090820000|2022-01-13 16:20:20|764893.8|762893.8|765108|763108|765111.1|763111.1|764893.8|762893.8|35
1642090830000|2022-01-13 16:20:30|765102.8|763102.8|765020.1|763020.1|765129.2|763129.2|764956.6|762956.6|36
1642090840000|2022-01-13 16:20:40|764995|762995|765145.1|763145.1|765145.1|763145.1|764969.1|762969.1|31
1642090850000|2022-01-13 16:20:50|765131.4|763131.4|765123.2|763123.2|765156.3|763156.3|765090.1|763090.1|36
1642090860000|2022-01-13 16:21:00|765132.4|763132.4|765146.2|763146.2|765159.7|763159.7|765109.6|763109.6|33
1642090870000|2022-01-13 16:21:10|765142.8|763142.8|765051|763051|765177.8|763177.8|765039.9|763039.9|36
1642090880000|2022-01-13 16:21:20|765063|763063|765205.4|763205.4|765225.1|763225.1|765047.4|763047.4|37
1642090890000|2022-01-13 16:21:30|765188.2|763188.2|765396.7|763396.7|765425.7|763425.7|765162.7|763162.7|34
1642090900000|2022-01-13 16:21:40|765406.1|763406.1|765204|763204|765406.1|763406.1|765197.3|763197.3|36
1642090910000|2022-01-13 16:21:50|765204.3|763204.3|764979.7|762979.7|765218.1|763218.1|764977.5|762977.5|32
1642090920000|2022-01-13 16:22:00|764985.1|762985.1|765075.3|763075.3|765126.1|763126.1|764951.8|762951.8|35
1642090930000|2022-01-13 16:22:10|765074.7|763074.7|764982.9|762982.9|765091.5|763091.5|764935.4|762935.4|34
1642090940000|2022-01-13 16:22:20|764986.7|762986.7|765029.6|763029.6|765046.1|763046.1|764979.9|762979.9|30
1642090950000|2022-01-13 16:22:30|765030.9|763030.9|764969.7|762969.7|765046.4|763046.4|764969.7|762969.7|35
1642090960000|2022-01-13 16:22:40|764965.3|762965.3|764925.2|762925.2|764973.4|762973.4|764922.4|762922.4|27
1642090970000|2022-01-13 16:22:50|764927.4|762927.4|764906|762906|764928.5|762928.5|764900.1|762900.1|31
1642090980000|2022-01-13 16:23:00|764912|762912|764914|762914|764931.6|763398|764398|762896.4|30
1642090990000|2022-01-13 16:23:10|764914.5|762914.5|764912.9|762912.9|764918.3|762918.3|764907.3|762907.3|27
1642091000000|2022-01-13 16:23:20|764913.2|762913.2|764921.1|762921.1|764923.4|762923.4|764885.3|762885.3|28
1642091010000|2022-01-13 16:23:30|764916.9|762916.9|764907.4|762907.4|764920.5|763410.2|764410.2|762883.4|29
1642091020000|2022-01-13 16:23:40|764889.2|762889.2|764932.3|762932.3|764936.4|763410.9|764392|762889.2|31
1642091030000|2022-01-13 16:23:50|764931.3|762931.3|764827.5|762827.5|764937.6|762937.6|764805.9|762805.9|39
1642091040000|2022-01-13 16:24:00|764823|762823|764879.7|762879.7|764884.2|763261.3|764261.3|762796.4|34
1642091050000|2022-01-13 16:24:10|764883.2|762883.2|764852.5|762852.5|764883.2|762883.2|764852.5|762852.5|30
1642091060000|2022-01-13 16:24:20|764847.5|762847.5|764823.9|762823.9|764860.1|762860.1|764815.5|762815.5|23
1642091070000|2022-01-13 16:24:30|764821.8|762821.8|764621.5|762621.5|764833|762833|764612.9|762612.9|32
1642091080000|2022-01-13 16:24:40|764616.7|762616.7|764472.6|762472.6|764638.4|762638.4|764472.6|762472.6|33
1642091090000|2022-01-13 16:24:50|764471.1|762471.1|764410.2|762410.2|764506.5|762506.5|764389.2|762389.2|39
1642091100000|2022-01-13 16:25:00|764434.2|762434.2|764451.6|762451.6|764483.4|762483.4|764409.5|762409.5|36
1642091110000|2022-01-13 16:25:10|764448.2|762448.2|764437|762437|764459.9|762459.9|764414.7|762414.7|29
1642091120000|2022-01-13 16:25:20|764437.9|762437.9|764435.5|762435.5|764486.3|762486.3|764435.5|762435.5|33
1642091130000|2022-01-13 16:25:30|764439.4|762439.4|764512.8|762512.8|764565.7|762565.7|764439.3|762439.3|32
1642091140000|2022-01-13 16:25:40|764511.5|762511.5|764474.7|762474.7|764520.3|762520.3|764469.9|762469.9|32
1642091150000|2022-01-13 16:25:50|764485.3|762485.3|764503.3|762503.3|764522.2|762522.2|764474.3|762474.3|26
1642091160000|2022-01-13 16:26:00|764500.9|762500.9|764582.1|762582.1|764606.3|762606.3|764447.3|762447.3|34
1642091170000|2022-01-13 16:26:10|764580.6|762580.6|764788.6|762788.6|764789.1|762789.1|764564.5|762564.5|36
1642091180000|2022-01-13 16:26:20|764795.3|762795.3|764824.4|762824.4|764859.6|762859.6|764794.7|762794.7|30
1642091190000|2022-01-13 16:26:30|764823.2|762823.2|764843.6|762843.6|764891|762891|764821.9|762821.9|34
1642091200000|2022-01-13 16:26:40|764852.3|762852.3|764862.8|762862.8|764874.8|762874.8|764823.4|762823.4|32
1642091210000|2022-01-13 16:26:50|764860.6|762860.6|764851.6|762851.6|764891.4|762891.4|764812.5|762812.5|35
1642091220000|2022-01-13 16:27:00|764841.9|762841.9|764894.3|762894.3|764894.3|762894.3|764841.9|762841.9|31
1642091230000|2022-01-13 16:27:10|764377.5|763377.5|764892.6|762892.6|764922.3|763377.5|764377.5|762878.5|27
1642091240000|2022-01-13 16:27:20|764892.5|762892.5|764926.7|762926.7|764937.1|762937.1|764873.4|762873.4|20
1642091250000|2022-01-13 16:27:30|764929.5|762929.5|764889.5|762889.5|764929.5|762929.5|764888.2|762888.2|29
1642091260000|2022-01-13 16:27:40|764894.4|762894.4|764882.7|762882.7|764912.8|762912.8|764882.7|762882.7|27
1642091270000|2022-01-13 16:27:50|764882.4|762882.4|764897.7|762897.7|764900.7|762900.7|764880.7|762880.7|19
1642091280000|2022-01-13 16:28:00|764900|762900|765188.3|763188.3|765188.3|763188.3|764892.7|762892.7|34
1642091290000|2022-01-13 16:28:10|765186.1|763186.1|765204.3|763204.3|765339|763339|765175.3|763175.3|36
1642091300000|2022-01-13 16:28:20|765191.7|763191.7|765065.4|763065.4|765214.8|763214.8|765051.8|763051.8|34
1642091310000|2022-01-13 16:28:30|765052.9|763052.9|764927.1|762927.1|765062.2|763062.2|764927.1|762927.1|37
1642091320000|2022-01-13 16:28:40|764930.5|762930.5|764900.6|762900.6|764955.7|762955.7|764866.6|762866.6|25
1642091330000|2022-01-13 16:28:50|764903.7|762903.7|764874.8|762874.8|764907.3|762907.3|764859.7|762859.7|28
1642091340000|2022-01-13 16:29:00|764875.4|762875.4|764849.8|762849.8|764905.9|763324.8|764320.3|762813|32
1642091350000|2022-01-13 16:29:10|764860.1|762860.1|764880.3|762880.3|764901.1|762901.1|764823|762823|27
1642091360000|2022-01-13 16:29:20|764860.8|762860.8|764893.6|762893.6|764918|762918|764848.7|762848.7|33
1642091370000|2022-01-13 16:29:30|764899.9|762899.9|764909.9|762909.9|764917.2|762917.2|764886.4|762886.4|26
1642091380000|2022-01-13 16:29:40|764877.1|762877.1|764333.7|763333.7|764913.4|763345.9|764321.9|762860|29
1642091390000|2022-01-13 16:29:50|764320|763320|764316.9|763316.9|764844.5|763339|764305.9|762799.2|31
1642091400000|2022-01-13 16:30:00|764318.1|763318.1|764841.9|762841.9|764841.9|763322.8|764303.4|762841.9|32
1642091410000|2022-01-13 16:30:10|764838.6|762838.6|764810.8|762810.8|764838.6|763318.5|764298.3|762810.8|26
1642091420000|2022-01-13 16:30:20|764808.6|762808.6|764861.7|762861.7|764865.9|763315.9|764267.6|762803.3|28
1642091430000|2022-01-13 16:30:30|764866.1|762866.1|764848.7|762848.7|764866.1|762866.1|764838.2|762838.2|23
1642091440000|2022-01-13 16:30:40|764859.8|762859.8|764838.9|762838.9|764863|763356.5|764330.3|762830.3|29
1642091450000|2022-01-13 16:30:50|764840.6|762840.6|764813.5|762813.5|764842.9|762842.9|764813.5|762813.5|31
1642091460000|2022-01-13 16:31:00|764811.4|762811.4|764826.5|762826.5|764837.8|762837.8|764810.3|762810.3|25
1642091470000|2022-01-13 16:31:10|764824.6|762824.6|764885.4|762885.4|764885.4|762885.4|764824.6|762824.6|23
1642091480000|2022-01-13 16:31:20|764874.3|762874.3|764958.2|762958.2|764958.2|763335.8|764335.8|762840|19
1642091490000|2022-01-13 16:31:30|764983.3|762983.3|765252.4|763252.4|765294.8|763294.8|764956.2|762956.2|37
1642091500000|2022-01-13 16:31:40|765255.4|763255.4|765189.4|763189.4|765267.5|763267.5|765140.4|763140.4|35
1642091510000|2022-01-13 16:31:50|765199.8|763199.8|765195.2|763195.2|765203.9|763203.9|765156.4|763156.4|25
1642091520000|2022-01-13 16:32:00|765195.1|763195.1|765233.5|763233.5|765267|763698|764698|763048|38
1642091530000|2022-01-13 16:32:10|765234.4|763234.4|765219.2|763219.2|765234.4|763723.9|764685.9|763195.3|34
1642091540000|2022-01-13 16:32:20|765221.5|763221.5|765227.2|763227.2|765238.6|763238.6|765207.4|763207.4|31
1642091550000|2022-01-13 16:32:30|765233.9|763233.9|765465.6|763465.6|765528|763528|765233.9|763233.9|38
1642091560000|2022-01-13 16:32:40|765469|763469|765481|763481|765530.8|763530.8|765435.5|763435.5|36
1642091570000|2022-01-13 16:32:50|765479.4|763479.4|765528.2|763528.2|765547.2|763547.2|765479.4|763479.4|32
1642091580000|2022-01-13 16:33:00|765533.9|763533.9|765649.2|763649.2|765666.2|763666.2|765533.9|763533.9|40
1642091590000|2022-01-13 16:33:10|765641.3|763641.3|765711.7|763711.7|765716.2|763716.2|765632.3|763632.3|30
1642091600000|2022-01-13 16:33:20|765712.9|763712.9|765563.8|763563.8|765728.5|763728.5|765548.6|763548.6|36
1642091610000|2022-01-13 16:33:30|765573.3|763573.3|765213.4|763213.4|765600.3|763600.3|765213.4|763213.4|39
1642091620000|2022-01-13 16:33:40|765211.9|763211.9|765232.4|763232.4|765261.1|763261.1|765195.4|763195.4|37
1642091630000|2022-01-13 16:33:50|765221.9|763221.9|764889.8|762889.8|765232.9|763232.9|764868.2|762868.2|40
1642091640000|2022-01-13 16:34:00|764898.5|762898.5|764746.6|762746.6|764917.7|763316.5|764316|762745.5|35
1642091650000|2022-01-13 16:34:10|764739.9|762739.9|764442.6|762442.6|764747.9|762747.9|764374.6|762374.6|36
1642091660000|2022-01-13 16:34:20|764469.4|762469.4|764694.5|762694.5|764704.3|763022|764022|762456.9|30
1642091670000|2022-01-13 16:34:30|764711.1|762711.1|764694.2|762694.2|764733.6|762733.6|764671|762671|35
1642091680000|2022-01-13 16:34:40|764690.3|762690.3|764730|762730|764811.9|762811.9|764672.6|762672.6|39
1642091690000|2022-01-13 16:34:50|764725.5|762725.5|764796.7|762796.7|764871.2|763287.4|764287.4|762715.3|38
1642091700000|2022-01-13 16:35:00|764800.9|762800.9|764943.9|762943.9|765033.5|763033.5|764800.9|762800.9|33
1642091710000|2022-01-13 16:35:10|764971.8|762971.8|764925.5|762925.5|764979.6|762979.6|764905.8|762905.8|31
1642091720000|2022-01-13 16:35:20|764910.2|762910.2|764970.8|762970.8|765135.4|763135.4|764910.2|762910.2|37
1642091730000|2022-01-13 16:35:30|764976.5|762976.5|765248.4|763248.4|765248.4|763248.4|764968.6|762968.6|38
1642091740000|2022-01-13 16:35:40|765272.2|763272.2|765257.9|763257.9|765428|763428|765208.9|763208.9|38
1642091750000|2022-01-13 16:35:50|765254.1|763254.1|765228.6|763228.6|765268|763734.5|764734.5|763207|37
1642091760000|2022-01-13 16:36:00|765223.2|763223.2|765247.3|763247.3|765254.9|763254.9|765155|763155|27
1642091770000|2022-01-13 16:36:10|765240.9|763240.9|765399.7|763399.7|765496.3|763756|764756|763216.7|29
1642091780000|2022-01-13 16:36:20|765376.3|763376.3|765372.6|763372.6|765431.6|763431.6|765310.5|763310.5|39
1642091790000|2022-01-13 16:36:30|765359|763359|765178.1|763178.1|765370.5|763370.5|765178.1|763178.1|29
1642091800000|2022-01-13 16:36:40|765182.3|763182.3|765123.5|763123.5|765221.7|763221.7|765075.6|763075.6|34
1642091810000|2022-01-13 16:36:50|765140.2|763140.2|764816|762816|765140.2|763140.2|764787.5|762787.5|38
1642091820000|2022-01-13 16:37:00|764881.2|762881.2|764806.4|762806.4|764915.2|762915.2|764762.8|762762.8|37
1642091830000|2022-01-13 16:37:10|764835|762835|764798.8|762798.8|764845.4|762845.4|764775.8|762775.8|37
1642091840000|2022-01-13 16:37:20|764783|762783|764843.4|762843.4|764993.3|762993.3|764767.5|762767.5|35
1642091850000|2022-01-13 16:37:30|764838.9|762838.9|764848.5|762848.5|764880.2|762880.2|764815.7|762815.7|31
1642091860000|2022-01-13 16:37:40|764823.5|762823.5|765014.8|763014.8|765026.7|763026.7|764823.5|762823.5|34
1642091870000|2022-01-13 16:37:50|765028.7|763028.7|764926.7|762926.7|765049.5|763049.5|764903.9|762903.9|29
1642091880000|2022-01-13 16:38:00|764919.5|762919.5|764933.9|762933.9|764982.2|762982.2|764894.3|762894.3|32
1642091890000|2022-01-13 16:38:10|764916.8|762916.8|764899.5|762899.5|764945.1|762945.1|764899.5|762899.5|31
1642091900000|2022-01-13 16:38:20|764887|762887|764917.2|762917.2|764922.5|762922.5|764887|762887|25
1642091910000|2022-01-13 16:38:30|764929.1|762929.1|765110.7|763110.7|765125.1|763125.1|764899.7|762899.7|27
1642091920000|2022-01-13 16:38:40|765107.4|763107.4|765205.9|763205.9|765208.9|763208.9|765106.1|763106.1|32
1642091930000|2022-01-13 16:38:50|765219.4|763219.4|765129.5|763129.5|765220.3|763220.3|765099.2|763099.2|26
1642091940000|2022-01-13 16:39:00|765132.3|763132.3|765211.8|763211.8|765263.7|763263.7|765124|763124|35
1642091950000|2022-01-13 16:39:10|765201.7|763201.7|765143.4|763143.4|765218.7|763218.7|765136.6|763136.6|34
1642091960000|2022-01-13 16:39:20|765143.6|763143.6|765132.8|763132.8|765165.3|763165.3|765132.8|763132.8|27
1642091970000|2022-01-13 16:39:30|765138.7|763138.7|765142.5|763142.5|765147|763147|765122.9|763122.9|28
1642091980000|2022-01-13 16:39:40|765142.3|763142.3|765023.5|763023.5|765148.6|763148.6|764892.2|762892.2|30
1642091990000|2022-01-13 16:39:50|765018.9|763018.9|765050.6|763050.6|765152.8|763152.8|765002.9|763002.9|38
1642092000000|2022-01-13 16:40:00|765122.7|763122.7|765100.7|763100.7|765145.8|763145.8|765075.2|763075.2|33
1642092010000|2022-01-13 16:40:10|765098.4|763098.4|765092|763092|765177.5|763177.5|765079.7|763079.7|30
1642092020000|2022-01-13 16:40:20|765104|763104|765185.7|763185.7|765185.7|763185.7|764982.1|762982.1|32
1642092030000|2022-01-13 16:40:30|765197.4|763197.4|765209|763209|765215.7|763215.7|765137.2|763137.2|31
1642092040000|2022-01-13 16:40:40|765205.6|763205.6|765183.2|763183.2|765210.4|763210.4|765167.4|763167.4|36
1642092050000|2022-01-13 16:40:50|765195.5|763195.5|765167.7|763167.7|765195.5|763195.5|765154.9|763154.9|22
1642092060000|2022-01-13 16:41:00|765166.3|763166.3|765127|763127|765172.6|763172.6|765042.1|763042.1|22
1642092070000|2022-01-13 16:41:10|765127.7|763127.7|765149.7|763149.7|765213.1|763213.1|765127.7|763127.7|29
1642092080000|2022-01-13 16:41:20|765148.5|763148.5|765170.6|763170.6|765185.2|763185.2|765148.5|763148.5|21
1642092090000|2022-01-13 16:41:30|765174.3|763174.3|765282.2|763282.2|765282.5|763282.5|765168.2|763168.2|30
1642092100000|2022-01-13 16:41:40|765296.7|763296.7|765247.9|763247.9|765296.7|763296.7|765231.3|763231.3|27
1642092110000|2022-01-13 16:41:50|765250.8|763250.8|765478.5|763478.5|765478.5|763970|764852.3|763243.3|32
1642092120000|2022-01-13 16:42:00|765489.1|763489.1|765685.6|763685.6|765713|763976.8|764975.3|763462.2|30
1642092130000|2022-01-13 16:42:10|765695.4|763695.4|765519.3|763519.3|765695.4|763695.4|765510.8|763510.8|33
1642092140000|2022-01-13 16:42:20|765495.4|763495.4|765496.9|763496.9|765520.9|763520.9|765459.3|763459.3|24
1642092150000|2022-01-13 16:42:30|765467.3|763467.3|765568.3|763568.3|765579.8|763579.8|765467.3|763467.3|29
1642092160000|2022-01-13 16:42:40|765571|763571|765593.3|763593.3|765635.8|763635.8|765551.4|763551.4|35
1642092170000|2022-01-13 16:42:50|765585.8|763585.8|765566|763566|765603.6|763603.6|765566|763566|32
1642092180000|2022-01-13 16:43:00|765574.1|763574.1|765673.7|763673.7|765676.4|763676.4|765568.4|763568.4|32
1642092190000|2022-01-13 16:43:10|765672.9|763672.9|765844.3|763844.3|765871.4|764377.3|765377.3|763639.5|33
1642092200000|2022-01-13 16:43:20|765832.6|763832.6|765815.8|763815.8|765853.5|763853.5|765815.8|763815.8|30
1642092210000|2022-01-13 16:43:30|765822.8|763822.8|765816.5|763816.5|765863.1|763863.1|765816.5|763816.5|25
1642092220000|2022-01-13 16:43:40|765817.4|763817.4|765943.4|763943.4|765950.9|764472.3|765348.3|763817.4|31
1642092230000|2022-01-13 16:43:50|765871.1|763871.1|765456|764456|765958.4|764456|765454.3|763871.1|27
1642092240000|2022-01-13 16:44:00|765934.5|763934.5|766014.2|764014.2|766127.9|764517.9|765517.9|763925.7|31
1642092250000|2022-01-13 16:44:10|765899.6|763899.6|765949.9|763949.9|766004.2|764004.2|765893.7|763893.7|34
1642092260000|2022-01-13 16:44:20|765982.2|763982.2|766073.2|764073.2|766083.2|764083.2|765982.2|763982.2|34
1642092270000|2022-01-13 16:44:30|766076.6|764076.6|766023.7|764023.7|766076.6|764076.6|766023.7|764023.7|29
1642092280000|2022-01-13 16:44:40|766035.4|764035.4|765938.3|763938.3|766035.4|764035.4|765933.3|763933.3|31
1642092290000|2022-01-13 16:44:50|765938.1|763938.1|766006.8|764006.8|766029.5|764029.5|765938.1|763938.1|30
1642092300000|2022-01-13 16:45:00|766002.9|764002.9|766114.3|764114.3|766126.8|764126.8|766002.9|764002.9|31
1642092310000|2022-01-13 16:45:10|766121|764121|766075.2|764075.2|766188.4|764188.4|766075.2|764075.2|34
1642092320000|2022-01-13 16:45:20|766076.7|764076.7|766102.3|764102.3|766104.3|764104.3|766076.6|764076.6|31
1642092330000|2022-01-13 16:45:30|766093.7|764093.7|766140.2|764140.2|766196.1|764196.1|766092.6|764092.6|33
1642092340000|2022-01-13 16:45:40|766089.3|764089.3|766186.9|764186.9|766232.4|764686.6|765624|764087|32
1642092350000|2022-01-13 16:45:50|766197|764197|766096.1|764096.1|766221.5|764715.2|765698.7|764074.9|32
1642092360000|2022-01-13 16:46:00|766096.6|764096.6|766261.1|764261.1|766288.6|764725.3|765661.4|764066.2|37
1642092370000|2022-01-13 16:46:10|766259.4|764259.4|766257.7|764257.7|766267.6|764764.3|765721.7|764229.8|22
1642092380000|2022-01-13 16:46:20|766258.4|764258.4|766211.3|764211.3|766258.4|764759.8|765735.3|764171|19
1642092390000|2022-01-13 16:46:30|766211.6|764211.6|766088|764088|766214.8|764214.8|766064.2|764064.2|32
1642092400000|2022-01-13 16:46:40|766086.6|764086.6|765877.2|763877.2|766094.5|764094.5|765875.7|763875.7|33
1642092410000|2022-01-13 16:46:50|765893.7|763893.7|765303.4|764303.4|765893.7|764334|765275.5|763816.8|31
1642092420000|2022-01-13 16:47:00|765298.4|764298.4|765775.7|763775.7|765781.4|764298.4|765298.4|763718.8|27
1642092430000|2022-01-13 16:47:10|765771.9|763771.9|765713|763713|765790.7|763790.7|765704.3|763704.3|28
1642092440000|2022-01-13 16:47:20|765732.4|763732.4|765745.9|763745.9|765749.6|764225.9|765215.5|763699.5|23
1642092450000|2022-01-13 16:47:30|765709|763709|765468.8|763468.8|765733.3|763733.3|765419.3|763419.3|29
1642092460000|2022-01-13 16:47:40|765444.2|763444.2|764952.9|763952.9|765481.5|763952.9|764951.1|763421.8|30
1642092470000|2022-01-13 16:47:50|765428.8|763428.8|765409.3|763409.3|765579.8|763937.6|764937.6|763404.7|31
1642092480000|2022-01-13 16:48:00|765409.4|763409.4|765173|763173|765413.7|763413.7|765162.9|763162.9|36
1642092490000|2022-01-13 16:48:10|765186.1|763186.1|765184.6|763184.6|765208.7|763208.7|765165.6|763165.6|26
1642092500000|2022-01-13 16:48:20|765178.4|763178.4|765198.2|763198.2|765210.4|763210.4|765162.1|763162.1|29
1642092510000|2022-01-13 16:48:30|765197.6|763197.6|765182.4|763182.4|765210.2|763210.2|765157.7|763157.7|28
1642092520000|2022-01-13 16:48:40|765242.5|763242.5|765197.3|763197.3|765305|763305|765156.9|763156.9|35
1642092530000|2022-01-13 16:48:50|765201.3|763201.3|765193.7|763193.7|765244.6|763244.6|765185.9|763185.9|23
1642092540000|2022-01-13 16:49:00|765210.7|763210.7|765194.4|763194.4|765210.7|763210.7|765178.2|763178.2|26
1642092550000|2022-01-13 16:49:10|765196.3|763196.3|764763.4|762763.4|765196.3|763196.3|764679.8|762679.8|36
1642092560000|2022-01-13 16:49:20|764796.8|762796.8|764764|762764|764799|762799|764727.4|762727.4|29
1642092570000|2022-01-13 16:49:30|764772.3|762772.3|764860.3|762860.3|764871.9|762871.9|764759.5|762759.5|37
1642092580000|2022-01-13 16:49:40|764862.2|762862.2|764867.6|762867.6|764867.6|762867.6|764784.5|762784.5|35
1642092590000|2022-01-13 16:49:50|764862.8|762862.8|764866.9|762866.9|764877.5|762877.5|764834.1|762834.1|27
1642092600000|2022-01-13 16:50:00|764870.9|762870.9|764872.5|762872.5|764897.5|762897.5|764848.6|762848.6|33
1642092610000|2022-01-13 16:50:10|764850.2|762850.2|764806|762806|764884.8|763297.1|764297.1|762780|32
1642092620000|2022-01-13 16:50:20|764803.8|762803.8|764749.5|762749.5|764813.4|762813.4|764742.1|762742.1|31
1642092630000|2022-01-13 16:50:30|764746|762746|764936.2|762936.2|764940|762940|764746|762746|33
1642092640000|2022-01-13 16:50:40|764927|762927|764905.2|762905.2|764945|762945|764883.6|762883.6|29
1642092650000|2022-01-13 16:50:50|764906.5|762906.5|764865.2|762865.2|764927.5|762927.5|764852.9|762852.9|31
1642092660000|2022-01-13 16:51:00|764869.9|762869.9|764848|762848|764875.6|762875.6|764848|762848|29
1642092670000|2022-01-13 16:51:10|764847.1|762847.1|764749.2|762749.2|764865.7|763367|764294.5|762749.2|31
1642092680000|2022-01-13 16:51:20|764768.6|762768.6|764398|762398|764789.9|763276.8|764276.8|762363.7|31
1642092690000|2022-01-13 16:51:30|764405.5|762405.5|764377.7|762377.7|764431.4|762431.4|764368.9|762368.9|29
1642092700000|2022-01-13 16:51:40|764399.2|762399.2|764494.2|762494.2|764508.5|762508.5|764351|762351|31
1642092710000|2022-01-13 16:51:50|764483.2|762483.2|764493.9|762493.9|764563.9|762563.9|764458.9|762458.9|36
1642092720000|2022-01-13 16:52:00|764387.7|762387.7|764205|762205|764419.2|762774.5|763774.5|762187.6|34
1642092730000|2022-01-13 16:52:10|764204.7|762204.7|764207.2|762207.2|764215.4|762215.4|764162.1|762162.1|36
1642092740000|2022-01-13 16:52:20|764207|762207|764145|762145|764209.5|762209.5|764114.4|762114.4|33
1642092750000|2022-01-13 16:52:30|763926.9|761926.9|763921.1|761921.1|763945.5|761945.5|763868.6|761868.6|33
1642092760000|2022-01-13 16:52:40|763901|761901|763946.2|761946.2|763946.2|761946.2|763875.1|761875.1|37
1642092770000|2022-01-13 16:52:50|763934.9|761934.9|763811.8|761811.8|763956.8|762430.9|763430.9|761780.2|31
1642092780000|2022-01-13 16:53:00|763810.8|761810.8|763804.1|761804.1|763812.5|761812.5|763654.7|761654.7|36
1642092790000|2022-01-13 16:53:10|763798|761798|763702.5|761702.5|763798|761798|763664.1|761664.1|34
1642092800000|2022-01-13 16:53:20|763700.4|761700.4|763662.1|761662.1|763731.7|761731.7|763662.1|761662.1|38
1642092810000|2022-01-13 16:53:30|763744.1|761744.1|763620.1|761620.1|763804.1|761804.1|763620|761620|38
1642092820000|2022-01-13 16:53:40|763646.1|761646.1|763640.5|761640.5|763942.9|762459.5|763445.9|761629.3|35
1642092830000|2022-01-13 16:53:50|763719.1|761719.1|763708.5|761708.5|763789.2|762209.5|763206.5|761662.1|33
1642092840000|2022-01-13 16:54:00|763709.1|761709.1|763719.5|761719.5|763740.8|761740.8|763640.3|761640.3|37
1642092850000|2022-01-13 16:54:10|763724.5|761724.5|763886.6|761886.6|763901|761901|763622.2|761622.2|34
1642092860000|2022-01-13 16:54:20|763880.9|761880.9|763927.8|761927.8|763932.1|761932.1|763880.9|761880.9|31
1642092870000|2022-01-13 16:54:30|763908.9|761908.9|763745|761745|763938.5|761938.5|763692.1|761692.1|30
1642092880000|2022-01-13 16:54:40|763726.5|761726.5|763562.2|761562.2|763745|761745|763496.3|761496.3|23
1642092890000|2022-01-13 16:54:50|763557.6|761557.6|763533.8|761533.8|763574.9|761574.9|763494|761494|36
1642092900000|2022-01-13 16:55:00|763511.7|761511.7|763662.8|761662.8|763663|761663|763469.9|761469.9|36
1642092910000|2022-01-13 16:55:10|763672.6|761672.6|763677.8|761677.8|763712.4|761712.4|763625.5|761625.5|30
1642092920000|2022-01-13 16:55:20|763664.3|761664.3|763499.2|761499.2|763671.7|762109.1|763074.5|761353.3|34
1642092930000|2022-01-13 16:55:30|763496.1|761496.1|763425.7|761425.7|763510.7|761510.7|763395.4|761395.4|29
1642092940000|2022-01-13 16:55:40|763416.7|761416.7|763484.4|761484.4|763490.6|761967|762967|761390.1|33
1642092950000|2022-01-13 16:55:50|763396.5|761396.5|763434.6|761434.6|763473|761473|763366.1|761366.1|32
1642092960000|2022-01-13 16:56:00|763459.6|761459.6|762766.2|761766.2|763459.6|761777.5|762766.2|761232|34
1642092970000|2022-01-13 16:56:10|762767.9|761767.9|763164.3|761164.3|763268.8|761767.9|762758.3|761147.4|37
1642092980000|2022-01-13 16:56:20|763123.6|761123.6|762837.7|760837.7|763151.8|761151.8|762757|760757|36
1642092990000|2022-01-13 16:56:30|762850.8|760850.8|762883.6|760883.6|762904.2|760904.2|762744.7|760744.7|39
1642093000000|2022-01-13 16:56:40|762890|760890|763024.8|761024.8|763058.5|761058.5|762847.6|760847.6|39
1642093010000|2022-01-13 16:56:50|763038.8|761038.8|762937.3|760937.3|763050.6|761050.6|762900|760900|31
1642093020000|2022-01-13 16:57:00|762934.5|760934.5|762970|760970|762980.2|760980.2|762906.4|760906.4|37
1642093030000|2022-01-13 16:57:10|762969.3|760969.3|762390.2|761390.2|762978|761406.6|762390.2|760903.4|30
1642093040000|2022-01-13 16:57:20|762885.4|760885.4|762828.3|760828.3|762903.5|760903.5|762828.3|760828.3|34
1642093050000|2022-01-13 16:57:30|762832.8|760832.8|762724.2|760724.2|762859.5|760859.5|762724.2|760724.2|34
1642093060000|2022-01-13 16:57:40|762727|760727|762841|760841|762841|760841|762716.2|760716.2|35
1642093070000|2022-01-13 16:57:50|762812.7|760812.7|762930.9|760930.9|762945.3|760945.3|762812.7|760812.7|33
1642093080000|2022-01-13 16:58:00|762925.5|760925.5|763056.9|761056.9|763153.5|761421.1|762413.8|760906.7|35
1642093090000|2022-01-13 16:58:10|762999.6|760999.6|763019|761019|763081|761081|762991.6|760991.6|37
1642093100000|2022-01-13 16:58:20|763055|761055|762985.7|760985.7|763089|761547.5|762547.5|760985.7|32
1642093110000|2022-01-13 16:58:30|762992.5|760992.5|763046.6|761046.6|763046.6|761046.6|762975.3|760975.3|27
1642093120000|2022-01-13 16:58:40|762578.2|761578.2|763000|761000|763033.7|761578.2|762578.2|760961.4|28
1642093130000|2022-01-13 16:58:50|762993.8|760993.8|762976.4|760976.4|763059.5|761059.5|762941.5|760941.5|35
1642093140000|2022-01-13 16:59:00|762973.1|760973.1|762782.1|760782.1|762975.5|760975.5|762751.7|760751.7|32
1642093150000|2022-01-13 16:59:10|762647.9|760647.9|762633.8|760633.8|762680.1|761170.2|762157.1|760594|32
1642093160000|2022-01-13 16:59:20|762645|760645|762666.4|760666.4|762667.9|760667.9|762579.7|760579.7|33
1642093170000|2022-01-13 16:59:30|762696.6|760696.6|762764.2|760764.2|762772.3|760772.3|762640.6|760640.6|38
1642093180000|2022-01-13 16:59:40|762763.3|760763.3|762706.5|760706.5|762765.7|760765.7|762673.3|760673.3|37
1642093190000|2022-01-13 16:59:50|762704.1|760704.1|762628.9|760628.9|762732.3|760732.3|762623.4|760623.4|38
1642093200000|2022-01-13 17:00:00|762645.8|760645.8|762817.4|760817.4|762873.6|760873.6|762627.9|760627.9|39
1642093210000|2022-01-13 17:00:10|762830.9|760830.9|762956.3|760956.3|762972|760972|762756.5|760756.5|40
1642093220000|2022-01-13 17:00:20|762990.4|760990.4|763019.6|761019.6|763111.1|761111.1|762986.6|760986.6|35
1642093230000|2022-01-13 17:00:30|763032.9|761032.9|763033.8|761033.8|763153|761153|763000.8|761000.8|37
1642093240000|2022-01-13 17:00:40|763024|761024|763061.9|761061.9|763076.1|761076.1|763007.8|761007.8|25
1642093250000|2022-01-13 17:00:50|763070.1|761070.1|763139.7|761139.7|763448|761448|762935.3|760935.3|39
1642093260000|2022-01-13 17:01:00|763137.4|761137.4|763355.6|761355.6|763430.8|761430.8|763129|761129|36
1642093270000|2022-01-13 17:01:10|763380.4|761380.4|763620.1|761620.1|763725.2|761725.2|763380.4|761380.4|36
1642093280000|2022-01-13 17:01:20|763669.5|761669.5|763730|761730|763781.6|761781.6|763667.9|761667.9|36
1642093290000|2022-01-13 17:01:30|763753.1|761753.1|763746|761746|763774.7|761774.7|763688.7|761688.7|37
1642093300000|2022-01-13 17:01:40|763684.9|761684.9|763752|761752|763794.9|761794.9|763570|761570|36
1642093310000|2022-01-13 17:01:50|763750.5|761750.5|763480.8|761480.8|763808.2|761808.2|763408.5|761408.5|37
1642093320000|2022-01-13 17:02:00|763459.6|761459.6|763450.8|761450.8|763498.2|761498.2|763397.6|761397.6|39
1642093330000|2022-01-13 17:02:10|763431.3|761431.3|763390.6|761390.6|763482.4|761482.4|763390.6|761390.6|32
1642093340000|2022-01-13 17:02:20|763404|761404|763114.4|761114.4|763428.5|761428.5|763092|761092|36
1642093350000|2022-01-13 17:02:30|763149.9|761149.9|763118.9|761118.9|763202.9|761202.9|763066.1|761066.1|39
1642093360000|2022-01-13 17:02:40|763077.7|761077.7|763100.5|761100.5|763119.1|761119.1|763050.8|761050.8|36
1642093370000|2022-01-13 17:02:50|763121|761121|763064.4|761064.4|763121|761121|763039.7|761039.7|29
1642093380000|2022-01-13 17:03:00|763064.7|761064.7|762848.6|760848.6|763064.7|761064.7|762848.6|760848.6|39
1642093390000|2022-01-13 17:03:10|762843.2|760843.2|762851.2|760851.2|762928|760928|762806.4|760806.4|38
1642093400000|2022-01-13 17:03:20|762904.9|760904.9|762934.3|760934.3|763030.7|761030.7|762861.8|760861.8|39
1642093410000|2022-01-13 17:03:30|762939.8|760939.8|763120|761120|763131.5|761131.5|762939.8|760939.8|39
1642093420000|2022-01-13 17:03:40|763102|761102|763076.2|761076.2|763140|761140|763028.4|761028.4|38
1642093430000|2022-01-13 17:03:50|763064|761064|763002.2|761002.2|763099|761099|762945.2|760945.2|40
1642093440000|2022-01-13 17:04:00|763002.8|761002.8|763006.3|761006.3|763073.2|761073.2|762966.5|760966.5|40
1642093450000|2022-01-13 17:04:10|763031.2|761031.2|763048|761048|763066.9|761066.9|762962.9|760962.9|39
1642093460000|2022-01-13 17:04:20|763043.2|761043.2|763171.1|761171.1|763215.6|761215.6|763043.2|761043.2|38
1642093470000|2022-01-13 17:04:30|763181.7|761181.7|763175|761175|763181.7|761181.7|763039.7|761039.7|36
1642093480000|2022-01-13 17:04:40|763203.7|761203.7|763087.1|761087.1|763210|761210|763083.5|761083.5|39
1642093490000|2022-01-13 17:04:50|763044.3|761044.3|763130.1|761130.1|763159.3|761159.3|763040.3|761040.3|36
1642093500000|2022-01-13 17:05:00|763136.6|761136.6|763115.7|761115.7|763161.3|761161.3|763072.9|761072.9|36
1642093510000|2022-01-13 17:05:10|763102.5|761102.5|763046.9|761046.9|763135|761135|763046.9|761046.9|35
1642093520000|2022-01-13 17:05:20|763036.6|761036.6|763017.1|761017.1|763106.1|761106.1|762978.9|760978.9|35
1642093530000|2022-01-13 17:05:30|763027|761027|762982.7|760982.7|763030.7|761030.7|762982.7|760982.7|31
1642093540000|2022-01-13 17:05:40|762973.8|760973.8|762795|760795|763029.9|761029.9|762771.9|760771.9|34
1642093550000|2022-01-13 17:05:50|762836.6|760836.6|762724.7|760724.7|762836.6|760836.6|762724.7|760724.7|38
1642093560000|2022-01-13 17:06:00|762716.1|760716.1|762979.7|760979.7|762979.7|760979.7|762716.1|760716.1|40
1642093570000|2022-01-13 17:06:10|762934.3|760934.3|762859|760859|762953.9|760953.9|762856.1|760856.1|40
1642093580000|2022-01-13 17:06:20|762863.4|760863.4|762809.7|760809.7|762894.9|760894.9|762788.5|760788.5|39
1642093590000|2022-01-13 17:06:30|762810.1|760810.1|762809.1|760809.1|762819.5|760819.5|762784.1|760784.1|33
1642093600000|2022-01-13 17:06:40|762764.5|760764.5|762789.9|760789.9|762847.8|760847.8|762764.5|760764.5|36
1642093610000|2022-01-13 17:06:50|762804.1|760804.1|762855.7|760855.7|762867.2|760867.2|762781.8|760781.8|38
1642093620000|2022-01-13 17:07:00|762845.7|760845.7|762801.6|760801.6|762855|760855|762801.6|760801.6|33
1642093630000|2022-01-13 17:07:10|762802.9|760802.9|762807.2|760807.2|762823.9|760823.9|762796.4|760796.4|35
1642093640000|2022-01-13 17:07:20|762818.7|760818.7|762810.2|760810.2|762822.8|760822.8|762797.4|760797.4|29
1642093650000|2022-01-13 17:07:30|762808.4|760808.4|762942.8|760942.8|762943.9|760943.9|762782.9|760782.9|32
1642093660000|2022-01-13 17:07:40|762894.4|760894.4|763032.7|761032.7|763032.7|761032.7|762894.4|760894.4|32
1642093670000|2022-01-13 17:07:50|763021|761021|762984.9|760984.9|763030.9|761030.9|762967|760967|33
1642093680000|2022-01-13 17:08:00|762987.7|760987.7|763019.6|761019.6|763023.9|761023.9|762970.3|760970.3|33
1642093690000|2022-01-13 17:08:10|763015.3|761015.3|763034.5|761034.5|763034.5|761034.5|762999.9|760999.9|27
1642093700000|2022-01-13 17:08:20|763025.5|761025.5|762999.5|760999.5|763123.1|761123.1|762946.7|760946.7|32
1642093710000|2022-01-13 17:08:30|763011.5|761011.5|763099.7|761099.7|763115.4|761115.4|762973.1|760973.1|28
1642093720000|2022-01-13 17:08:40|763102.1|761102.1|763105.2|761105.2|763113|761113|763088.4|761088.4|20
1642093730000|2022-01-13 17:08:50|763082.2|761082.2|763090.4|761090.4|763098.5|761098.5|763044.6|761044.6|33
1642093740000|2022-01-13 17:09:00|763091.1|761091.1|763070.6|761070.6|763094|761094|763021.1|761021.1|20
1642093750000|2022-01-13 17:09:10|763046.7|761046.7|763045.4|761045.4|763072|761072|763014.9|761014.9|23
1642093760000|2022-01-13 17:09:20|763047|761047|763103.5|761103.5|763103.5|761103.5|763033.9|761033.9|27
1642093770000|2022-01-13 17:09:30|763100.4|761100.4|763148.3|761148.3|763150|761150|763098|761098|26
1642093780000|2022-01-13 17:09:40|763151.7|761151.7|763120.9|761120.9|763152.2|761152.2|763116|761116|30
1642093790000|2022-01-13 17:09:50|763102.6|761102.6|763084.9|761084.9|763107.1|761107.1|763052.7|761052.7|22
1642093800000|2022-01-13 17:10:00|763075.1|761075.1|763058.7|761058.7|763081.1|761081.1|763047.3|761047.3|25
1642093810000|2022-01-13 17:10:10|763059.1|761059.1|762933.6|760933.6|763059.3|761059.3|762917.8|760917.8|29
1642093820000|2022-01-13 17:10:20|762930.6|760930.6|762897.3|760897.3|762933.4|760933.4|762862.1|760862.1|27
1642093830000|2022-01-13 17:10:30|762889.9|760889.9|762875.7|760875.7|762889.9|760889.9|762836.8|760836.8|26
1642093840000|2022-01-13 17:10:40|762871.8|760871.8|762852.1|760852.1|762886.3|760886.3|762841.6|760841.6|24
1642093850000|2022-01-13 17:10:50|762833.2|760833.2|763043.3|761043.3|763073.8|761073.8|762833.2|760833.2|22
1642093860000|2022-01-13 17:11:00|763034.3|761034.3|763035.7|761035.7|763074.6|761074.6|763032.5|761032.5|17
1642093870000|2022-01-13 17:11:10|763041|761041|763160.9|761160.9|763178.9|761178.9|763039.8|761039.8|28
1642093880000|2022-01-13 17:11:20|763165.6|761165.6|763170.4|761170.4|763186.8|761186.8|763137.2|761137.2|18
1642093890000|2022-01-13 17:11:30|763159.9|761159.9|763071.1|761071.1|763161|761161|763064.1|761064.1|26
1642093900000|2022-01-13 17:11:40|763066.4|761066.4|763057.3|761057.3|763098.8|761098.8|763052|761052|19
1642093910000|2022-01-13 17:11:50|763065.8|761065.8|763048.6|761048.6|763096.1|761096.1|763040.9|761040.9|22
1642093920000|2022-01-13 17:12:00|763053.3|761053.3|762914.8|760914.8|763053.3|761053.3|762899.9|760899.9|34
1642093930000|2022-01-13 17:12:10|762922.2|760922.2|763177.1|761177.1|763194.5|761194.5|762899.7|760899.7|31
1642093940000|2022-01-13 17:12:20|763171|761171|762952.5|760952.5|763231|761231|762929.4|760929.4|36
1642093950000|2022-01-13 17:12:30|762948.1|760948.1|762938.8|760938.8|762964.5|760964.5|762923.9|760923.9|23
1642093960000|2022-01-13 17:12:40|762927.2|760927.2|762912.6|760912.6|762948.1|760948.1|762903.6|760903.6|31
1642093970000|2022-01-13 17:12:50|762919.7|760919.7|762928.9|760928.9|762932.7|760932.7|762918.8|760918.8|29
1642093980000|2022-01-13 17:13:00|762925.7|760925.7|762931.5|760931.5|762933.5|760933.5|762887.1|760887.1|29
1642093990000|2022-01-13 17:13:10|762934|760934|762920|760920|762935.7|760935.7|762914.7|760914.7|21
1642094000000|2022-01-13 17:13:20|762931.6|760931.6|762933.9|760933.9|762950.4|760950.4|762921|760921|22
1642094010000|2022-01-13 17:13:30|762933.8|760933.8|763285.4|761285.4|763485.7|761485.7|762933.8|760933.8|34
1642094020000|2022-01-13 17:13:40|763301.1|761301.1|763245.9|761245.9|763422.6|761422.6|763217.5|761217.5|35
1642094030000|2022-01-13 17:13:50|763256.1|761256.1|763261.2|761261.2|763278.5|761278.5|763210.6|761210.6|30
1642094040000|2022-01-13 17:14:00|763258.6|761258.6|763138.6|761138.6|763258.6|761258.6|763121.4|761121.4|30
1642094050000|2022-01-13 17:14:10|763136.8|761136.8|763121.3|761121.3|763201.8|761201.8|763101.9|761101.9|27
1642094060000|2022-01-13 17:14:20|763117.8|761117.8|763155.3|761155.3|763165.5|761165.5|763115.3|761115.3|30
1642094070000|2022-01-13 17:14:30|763166.6|761166.6|763158.6|761158.6|763166.6|761166.6|763146.9|761146.9|26
1642094080000|2022-01-13 17:14:40|763159.1|761159.1|763259|761259|763269.6|761269.6|763156.8|761156.8|30
1642094090000|2022-01-13 17:14:50|763261.1|761261.1|763282.3|761282.3|763285.9|761285.9|763259.4|761259.4|21
1642094100000|2022-01-13 17:15:00|763285|761285|763299.5|761299.5|763301.7|761301.7|763265.7|761265.7|29
1642094110000|2022-01-13 17:15:10|763302.1|761302.1|763447.5|761447.5|763447.5|761447.5|763299.3|761299.3|33
1642094120000|2022-01-13 17:15:20|763443.7|761443.7|763987.3|761987.3|764017.1|762017.1|762965|761443.7|40
1642094130000|2022-01-13 17:15:30|764021|762021|764076.5|762076.5|764094.3|762094.3|763944.1|761944.1|40
1642094140000|2022-01-13 17:15:40|764054|762054|764141.8|762141.8|764198.4|762636.8|763636.8|762039|31
1642094150000|2022-01-13 17:15:50|763636.8|762636.8|764079.3|762079.3|764178.3|762636.8|763636.8|762077.9|31
1642094160000|2022-01-13 17:16:00|764135.7|762135.7|764260|762260|764265|762265|764075.9|762075.9|36
1642094170000|2022-01-13 17:16:10|764235.4|762235.4|764266|762266|764284.5|762284.5|764220.3|762220.3|31
1642094180000|2022-01-13 17:16:20|764267.3|762267.3|764197.1|762197.1|764293.5|762293.5|764197.1|762197.1|35
1642094190000|2022-01-13 17:16:30|764198.2|762198.2|764042.5|762042.5|764198.2|762198.2|764035.6|762035.6|34
1642094200000|2022-01-13 17:16:40|764035|762035|763913.4|761913.4|764035.5|762035.5|763911.2|761911.2|31
1642094210000|2022-01-13 17:16:50|763913.9|761913.9|763919.7|761919.7|763995.1|761995.1|763910|761910|29
1642094220000|2022-01-13 17:17:00|763924.8|761924.8|763649.5|761649.5|763943.3|761943.3|763512.5|761512.5|34
1642094230000|2022-01-13 17:17:10|763626.7|761626.7|763663.9|761663.9|763669.7|761669.7|763611.6|761611.6|31
1642094240000|2022-01-13 17:17:20|763670.3|761670.3|763746.9|761746.9|763763.9|761763.9|763669.9|761669.9|33
1642094250000|2022-01-13 17:17:30|763748.3|761748.3|763566.5|761566.5|763776|761776|763551.5|761551.5|32
1642094260000|2022-01-13 17:17:40|763560|761560|763575.6|761575.6|763596.7|761596.7|763551|761551|28
1642094270000|2022-01-13 17:17:50|763577.7|761577.7|763587.9|761587.9|763602|761602|763577.4|761577.4|20
1642094280000|2022-01-13 17:18:00|763587.7|761587.7|763645.6|761645.6|763645.6|761645.6|763587.7|761587.7|30
1642094290000|2022-01-13 17:18:10|763645.8|761645.8|763648.3|761648.3|763655.2|761655.2|763632.8|761632.8|18
1642094300000|2022-01-13 17:18:20|763649.9|761649.9|763555.9|761555.9|763682.5|761682.5|763548.4|761548.4|31
1642094310000|2022-01-13 17:18:30|763559.5|761559.5|763485.6|761485.6|763559.5|761559.5|763465|761465|31
1642094320000|2022-01-13 17:18:40|763481.8|761481.8|763526.3|761526.3|763545.4|761995.5|762995.5|761481.8|31
1642094330000|2022-01-13 17:18:50|763530|761530|763520|761520|763532.3|761532.3|763507.3|761507.3|24
1642094340000|2022-01-13 17:19:00|763511.7|761511.7|763522|761522|763603.2|761603.2|763508.3|761508.3|33
1642094350000|2022-01-13 17:19:10|763567|761567|763545.3|761545.3|763571|761571|763530.3|761530.3|21
1642094360000|2022-01-13 17:19:20|763527|761527|763572|761572|763611.8|761611.8|763527|761527|27
1642094370000|2022-01-13 17:19:30|763580|761580|763474.3|761474.3|763590.9|761590.9|763474.3|761474.3|25
1642094380000|2022-01-13 17:19:40|763471.9|761471.9|763143.7|761143.7|763474.4|761474.4|763136.3|761136.3|32
1642094390000|2022-01-13 17:19:50|763158.2|761158.2|763106.9|761106.9|763184.9|761184.9|763101.7|761101.7|31
1642094400000|2022-01-13 17:20:00|763105.8|761105.8|763136.8|761136.8|763186.9|761186.9|763095|761095|28
1642094410000|2022-01-13 17:20:10|763139.2|761139.2|763378|761378|763446.7|761446.7|763139.2|761139.2|30
1642094420000|2022-01-13 17:20:20|763385|761385|763372.2|761372.2|763385|761385|763356.3|761356.3|25
1642094430000|2022-01-13 17:20:30|763368.8|761368.8|763380.8|761380.8|763380.8|761380.8|763336.7|761336.7|24
1642094440000|2022-01-13 17:20:40|763380.2|761380.2|763439.5|761439.5|763473.9|761473.9|763380.2|761380.2|22
1642094450000|2022-01-13 17:20:50|763459.1|761459.1|763501.6|761501.6|763505.3|761505.3|763459.1|761459.1|21
1642094460000|2022-01-13 17:21:00|763504.5|761504.5|763548.7|761548.7|763586.8|761586.8|763481.2|761481.2|33
1642094470000|2022-01-13 17:21:10|763554.9|761554.9|763596.5|761596.5|763629.7|761629.7|763534|761534|31
1642094480000|2022-01-13 17:21:20|763600.9|761600.9|763844.5|761844.5|763927.3|761927.3|763561|761561|28
1642094490000|2022-01-13 17:21:30|763868.9|761868.9|764087.9|762087.9|764133.5|762133.5|763866.2|761866.2|39
1642094500000|2022-01-13 17:21:40|764133.4|762133.4|764269.2|762269.2|764269.2|762269.2|764058.5|762058.5|40
1642094510000|2022-01-13 17:21:50|764235.9|762235.9|764240.4|762240.4|764268|762268|764186.6|762186.6|37
1642094520000|2022-01-13 17:22:00|764246.5|762246.5|764259.9|762259.9|764293.8|762293.8|764141|762141|36
1642094530000|2022-01-13 17:22:10|764230.3|762230.3|764259|762259|764313.7|762313.7|764178.5|762178.5|35
1642094540000|2022-01-13 17:22:20|764258.4|762258.4|764177.6|762177.6|764273.2|762273.2|764161.7|762161.7|28
1642094550000|2022-01-13 17:22:30|764178.6|762178.6|764170.3|762170.3|764211.1|762211.1|764152.6|762152.6|32
1642094560000|2022-01-13 17:22:40|764206.4|762206.4|764102.4|762102.4|764206.4|762206.4|764095|762095|34
1642094570000|2022-01-13 17:22:50|764099.8|762099.8|764134.4|762134.4|764134.4|762134.4|764099.8|762099.8|23
1642094580000|2022-01-13 17:23:00|764118.1|762118.1|764057.9|762057.9|764133.8|762133.8|764007.5|762007.5|36
1642094590000|2022-01-13 17:23:10|764064|762064|764081.4|762081.4|764125.7|762125.7|764049.4|762049.4|34
1642094600000|2022-01-13 17:23:20|764104|762104|764138.9|762138.9|764173.9|762173.9|764050|762050|36
1642094610000|2022-01-13 17:23:30|764128.6|762128.6|764096.2|762096.2|764187.6|762187.6|764094.3|762094.3|31
1642094620000|2022-01-13 17:23:40|764095.2|762095.2|764076.4|762076.4|764126.1|762126.1|764022.1|762022.1|32
1642094630000|2022-01-13 17:23:50|764072.2|762072.2|764230.9|762230.9|764230.9|762230.9|764024.1|762024.1|28
1642094640000|2022-01-13 17:24:00|764235|762235|764295.2|762295.2|764317|762317|764235|762235|35
1642094650000|2022-01-13 17:24:10|764290.6|762290.6|764419.3|762419.3|764437.2|762437.2|764223.5|762223.5|36
1642094660000|2022-01-13 17:24:20|764362.3|762362.3|764392.8|762392.8|764520.4|762520.4|764359.9|762359.9|36
1642094670000|2022-01-13 17:24:30|764378.2|762378.2|764136.4|762136.4|764378.2|762378.2|764072.2|762072.2|40
1642094680000|2022-01-13 17:24:40|764114.8|762114.8|764075.6|762075.6|764136.4|762136.4|764075.6|762075.6|29
1642094690000|2022-01-13 17:24:50|764064.5|762064.5|764112.1|762112.1|764125.2|762125.2|764052.8|762052.8|36
1642094700000|2022-01-13 17:25:00|764121.8|762121.8|764236.3|762236.3|764242|762242|764011.4|762011.4|36
1642094710000|2022-01-13 17:25:10|764249.4|762249.4|764203.6|762203.6|764267.3|762267.3|764197.7|762197.7|32
1642094720000|2022-01-13 17:25:20|764199.6|762199.6|764501.6|762501.6|764528.1|762528.1|764199.6|762199.6|32
1642094730000|2022-01-13 17:25:30|764515|762515|764345.2|762345.2|764515|762515|764345.2|762345.2|33
1642094740000|2022-01-13 17:25:40|764350.4|762350.4|764269.4|762269.4|764350.4|762350.4|764266.6|762266.6|38
1642094750000|2022-01-13 17:25:50|764274.9|762274.9|764477.9|762477.9|764477.9|762477.9|764249.4|762249.4|29
1642094760000|2022-01-13 17:26:00|764480.5|762480.5|764373.1|762373.1|764505.1|762505.1|764365.4|762365.4|33
1642094770000|2022-01-13 17:26:10|764372.9|762372.9|764269.3|762269.3|764372.9|762372.9|764266.6|762266.6|36
1642094780000|2022-01-13 17:26:20|764269.4|762269.4|764240.2|762240.2|764274.6|762274.6|764232.3|762232.3|33
1642094790000|2022-01-13 17:26:30|764216.5|762216.5|764392|762392|764469.3|762469.3|764214.4|762214.4|35
1642094800000|2022-01-13 17:26:40|764405.9|762405.9|764395.7|762395.7|764443.2|762443.2|764382.8|762382.8|27
1642094810000|2022-01-13 17:26:50|764396.8|762396.8|764382.3|762382.3|764402.8|762402.8|764353.7|762353.7|29
1642094820000|2022-01-13 17:27:00|764388.3|762388.3|764458.7|762458.7|764464.3|762464.3|764375.2|762375.2|30
1642094830000|2022-01-13 17:27:10|764462.2|762462.2|764202.3|762202.3|764503|762503|764198.5|762198.5|27
1642094840000|2022-01-13 17:27:20|764204.9|762204.9|764587.3|762587.3|764704.8|762704.8|764204.9|762204.9|37
1642094850000|2022-01-13 17:27:30|764621|762621|764707.4|762707.4|764716.2|762716.2|764595.3|762595.3|36
1642094860000|2022-01-13 17:27:40|764731|762731|764620.8|762620.8|764734.1|762734.1|764541.6|762541.6|38
1642094870000|2022-01-13 17:27:50|764611.7|762611.7|764534.3|762534.3|764661.1|762661.1|764506|762506|36
1642094880000|2022-01-13 17:28:00|764530.8|762530.8|764555.5|762555.5|764592.4|762592.4|764471.6|762471.6|38
1642094890000|2022-01-13 17:28:10|764554.4|762554.4|764517.1|762517.1|764554.4|762554.4|764423|762423|35
1642094900000|2022-01-13 17:28:20|764504|762504|764497.4|762497.4|764514.6|762514.6|764474.4|762474.4|27
1642094910000|2022-01-13 17:28:30|764489.1|762489.1|764468.1|762468.1|764489.1|762489.1|764448.7|762448.7|37
1642094920000|2022-01-13 17:28:40|764467.8|762467.8|764335.1|762335.1|764467.8|762467.8|764316.2|762316.2|37
1642094930000|2022-01-13 17:28:50|764334.2|762334.2|764329.6|762329.6|764334.2|762334.2|764317.1|762317.1|32
1642094940000|2022-01-13 17:29:00|764329.7|762329.7|764323.5|762323.5|764330.5|762330.5|764310.1|762310.1|36
1642094950000|2022-01-13 17:29:10|764321.9|762321.9|764340|762340|764352.3|762352.3|764321.9|762321.9|34
1642094960000|2022-01-13 17:29:20|764341.8|762341.8|764340.8|762340.8|764364.2|762364.2|764337.3|762337.3|32
1642094970000|2022-01-13 17:29:30|764341.8|762341.8|764338.7|762338.7|764373.3|762373.3|764334.7|762334.7|33
1642094980000|2022-01-13 17:29:40|764340.8|762340.8|764298.7|762298.7|764350.8|762350.8|764293.1|762293.1|27
1642094990000|2022-01-13 17:29:50|764292.4|762292.4|764359.9|762359.9|764374.3|762374.3|764292.4|762292.4|34
1642095000000|2022-01-13 17:30:00|764368|762368|764369.3|762369.3|764387.1|762387.1|764365.5|762365.5|33
1642095010000|2022-01-13 17:30:10|764369.2|762369.2|764369.3|762369.3|764379.1|762379.1|764366.7|762366.7|20
1642095020000|2022-01-13 17:30:20|764371.5|762371.5|764357.3|762357.3|764388.5|762388.5|764352|762352|35
1642095030000|2022-01-13 17:30:30|764356.8|762356.8|764380.8|762380.8|764383.9|762383.9|764353.1|762353.1|34
1642095040000|2022-01-13 17:30:40|764379.7|762379.7|764380.9|762380.9|764380.9|762380.9|764349.1|762349.1|29
1642095050000|2022-01-13 17:30:50|764383.7|762383.7|764367.7|762367.7|764388.8|762388.8|764356|762356|27
1642095060000|2022-01-13 17:31:00|764362.1|762362.1|764338.3|762338.3|764391.4|762391.4|764326.5|762326.5|35
1642095070000|2022-01-13 17:31:10|764334.8|762334.8|764349|762349|764359.3|762359.3|764328|762328|26
1642095080000|2022-01-13 17:31:20|764343.9|762343.9|764305|762305|764357.7|762357.7|764294.4|762294.4|25
1642095090000|2022-01-13 17:31:30|764308.5|762308.5|764502.5|762502.5|764537.5|762537.5|764283.1|762283.1|36
1642095100000|2022-01-13 17:31:40|764501.8|762501.8|764481.1|762481.1|764512.5|762512.5|764460.4|762460.4|28
1642095110000|2022-01-13 17:31:50|764494.4|762494.4|764393.1|762393.1|764515.1|762515.1|764383.1|762383.1|38
1642095120000|2022-01-13 17:32:00|764388.2|762388.2|764421.5|762421.5|764429.8|762429.8|764383.9|762383.9|32
1642095130000|2022-01-13 17:32:10|764425.4|762425.4|764346.8|762346.8|764425.4|762425.4|764332.4|762332.4|31
1642095140000|2022-01-13 17:32:20|764339.3|762339.3|764354.9|762354.9|764381.5|762381.5|764297.7|762297.7|31
1642095150000|2022-01-13 17:32:30|764362.5|762362.5|764404.7|762404.7|764422.9|762422.9|764312.9|762312.9|31
1642095160000|2022-01-13 17:32:40|764398.8|762398.8|764395.4|762395.4|764411.7|762411.7|764327|762327|28
1642095170000|2022-01-13 17:32:50|764364.1|762364.1|764372.6|762372.6|764384|762384|764305.7|762305.7|22
1642095180000|2022-01-13 17:33:00|764371.2|762371.2|764344|762344|764380.5|762380.5|764284.5|762284.5|24
1642095190000|2022-01-13 17:33:10|764375.1|762375.1|764441.8|762441.8|764449.9|762449.9|764339.7|762339.7|22
1642095200000|2022-01-13 17:33:20|764437.7|762437.7|764441.1|762441.1|764453.2|762453.2|764406.3|762406.3|28
1642095210000|2022-01-13 17:33:30|764462.2|762462.2|764373.3|762373.3|764462.2|762462.2|764354.8|762354.8|29
1642095220000|2022-01-13 17:33:40|764373.6|762373.6|764129.8|762129.8|764389.6|762389.6|764107.1|762107.1|30
1642095230000|2022-01-13 17:33:50|764125.2|762125.2|764181|762181|764203.1|762203.1|764125.2|762125.2|34
1642095240000|2022-01-13 17:34:00|764179.5|762179.5|764114.3|762114.3|764187.8|762187.8|764112.9|762112.9|34
1642095250000|2022-01-13 17:34:10|764113.6|762113.6|764016.1|762016.1|764156.7|762156.7|763994.3|761994.3|35
1642095260000|2022-01-13 17:34:20|764023.4|762023.4|763987.4|761987.4|764050.2|762050.2|763921.4|761921.4|35
1642095270000|2022-01-13 17:34:30|764003.3|762003.3|763937.5|761937.5|764031.9|762031.9|763929.1|761929.1|36
1642095280000|2022-01-13 17:34:40|763946.7|761946.7|763865.2|761865.2|763946.7|761946.7|763848.2|761848.2|36
1642095290000|2022-01-13 17:34:50|763866.1|761866.1|763871.1|761871.1|763905.8|761905.8|763858.7|761858.7|33
1642095300000|2022-01-13 17:35:00|763907|761907|764012.3|762012.3|764064.8|762064.8|763907|761907|36
1642095310000|2022-01-13 17:35:10|764037.4|762037.4|763985|761985|764050.7|762050.7|763976.1|761976.1|39
1642095320000|2022-01-13 17:35:20|763973.5|761973.5|764044.7|762044.7|764049|762049|763973.5|761973.5|37
1642095330000|2022-01-13 17:35:30|764040.9|762040.9|764022.3|762022.3|764063|762063|764021.3|762021.3|37
1642095340000|2022-01-13 17:35:40|764030.1|762030.1|763917.7|761917.7|764030.6|762030.6|763917.7|761917.7|35
1642095350000|2022-01-13 17:35:50|763918.7|761918.7|763933.2|761933.2|763943.6|761943.6|763901.2|761901.2|36
1642095360000|2022-01-13 17:36:00|763940.8|761940.8|763945.5|761945.5|763973.7|761973.7|763898.8|761898.8|39
1642095370000|2022-01-13 17:36:10|763932.9|761932.9|763990.2|761990.2|764044.5|762044.5|763930.5|761930.5|35
1642095380000|2022-01-13 17:36:20|763999.1|761999.1|764073.4|762073.4|764073.4|762073.4|763993.2|761993.2|31
1642095390000|2022-01-13 17:36:30|764047.5|762047.5|764062.6|762062.6|764070.8|762070.8|764010.9|762010.9|37
1642095400000|2022-01-13 17:36:40|764052.4|762052.4|763962.3|761962.3|764064.7|762064.7|763948.8|761948.8|37
1642095410000|2022-01-13 17:36:50|763963.2|761963.2|763985.1|761985.1|764098.9|762098.9|763963.2|761963.2|37
1642095420000|2022-01-13 17:37:00|763985.8|761985.8|764005.2|762005.2|764044.3|762044.3|763985.5|761985.5|37
1642095430000|2022-01-13 17:37:10|764001.3|762001.3|763861.9|761861.9|764001.3|762001.3|763858.9|761858.9|36
1642095440000|2022-01-13 17:37:20|763860.6|761860.6|763902.8|761902.8|763922.6|761922.6|763860.6|761860.6|31
1642095450000|2022-01-13 17:37:30|763901.5|761901.5|763763.5|761763.5|763927.6|761927.6|763763.5|761763.5|29
1642095460000|2022-01-13 17:37:40|763768|761768|763746.6|761746.6|763773.2|761773.2|763746.6|761746.6|32
1642095470000|2022-01-13 17:37:50|763788.1|761788.1|763993.7|761993.7|764038.7|762038.7|763768.8|761768.8|39
1642095480000|2022-01-13 17:38:00|763994|761994|763905.2|761905.2|764011.3|762011.3|763905.2|761905.2|28
1642095490000|2022-01-13 17:38:10|763898.5|761898.5|763952|761952|764012.3|762012.3|763898.5|761898.5|34
1642095500000|2022-01-13 17:38:20|763998.6|761998.6|763926.3|761926.3|764054|762054|763926.3|761926.3|35
1642095510000|2022-01-13 17:38:30|763972.7|761972.7|764000.4|762000.4|764000.4|762000.4|763894.3|761894.3|32
1642095520000|2022-01-13 17:38:40|763996.5|761996.5|763988.9|761988.9|764027.1|762027.1|763976.7|761976.7|29
1642095530000|2022-01-13 17:38:50|763975.5|761975.5|764051.2|762051.2|764054.2|762054.2|763938.1|761938.1|33
1642095540000|2022-01-13 17:39:00|764060.7|762060.7|764050.8|762050.8|764060.7|762060.7|763986.2|761986.2|35
1642095550000|2022-01-13 17:39:10|764047.7|762047.7|764018.1|762018.1|764058.8|762058.8|763994.5|761994.5|27
1642095560000|2022-01-13 17:39:20|764011|762011|763991.5|761991.5|764068.5|762068.5|763970.5|761970.5|27
1642095570000|2022-01-13 17:39:30|763994.5|761994.5|764032.1|762032.1|764065.6|762065.6|763982.6|761982.6|29
1642095580000|2022-01-13 17:39:40|764044.6|762044.6|764058|762058|764065.8|762065.8|764027.8|762027.8|22
1642095590000|2022-01-13 17:39:50|764055.5|762055.5|764060.6|762060.6|764065|762065|764007.5|762007.5|26
1642095600000|2022-01-13 17:40:00|764053.8|762053.8|764024.2|762024.2|764063.6|762063.6|764017.2|762017.2|31
1642095610000|2022-01-13 17:40:10|764022.2|762022.2|764068.5|762068.5|764082.2|762082.2|764022.2|762022.2|26
1642095620000|2022-01-13 17:40:20|764072.4|762072.4|764096|762096|764103.9|762103.9|764047.7|762047.7|25
1642095630000|2022-01-13 17:40:30|764095.5|762095.5|764460.6|762460.6|764502.7|762502.7|764087|762087|31
1642095640000|2022-01-13 17:40:40|764488.5|762488.5|764365.9|762365.9|764495.2|762495.2|764331.2|762331.2|39
1642095650000|2022-01-13 17:40:50|764363.4|762363.4|764389.9|762389.9|764416.3|762416.3|764363.4|762363.4|32
1642095660000|2022-01-13 17:41:00|764394.5|762394.5|764349.1|762349.1|764394.5|762394.5|764338.9|762338.9|35
1642095670000|2022-01-13 17:41:10|764351.7|762351.7|764382|762382|764396.5|762396.5|764343|762343|31
1642095680000|2022-01-13 17:41:20|764386|762386|764415.6|762415.6|764422|762422|764357.1|762357.1|32
1642095690000|2022-01-13 17:41:30|764418.4|762418.4|764431.3|762431.3|764471.1|762471.1|764413.1|762413.1|31
1642095700000|2022-01-13 17:41:40|764434.8|762434.8|764435.7|762435.7|764442.4|762442.4|764399|762399|22
1642095710000|2022-01-13 17:41:50|764431.9|762431.9|764372|762372|764456.2|762456.2|764350|762350|33
1642095720000|2022-01-13 17:42:00|764376.1|762376.1|764379.9|762379.9|764412.7|762412.7|764361.9|762361.9|21
1642095730000|2022-01-13 17:42:10|764356.2|762356.2|764327.9|762327.9|764370.2|762370.2|764309.5|762309.5|22
1642095740000|2022-01-13 17:42:20|764349.1|762349.1|764356.9|762356.9|764387.1|762387.1|764304.5|762304.5|35
1642095750000|2022-01-13 17:42:30|764399.6|762399.6|764310.9|762310.9|764465.6|762465.6|764303.7|762303.7|30
1642095760000|2022-01-13 17:42:40|764332.6|762332.6|764337.5|762337.5|764342.4|762342.4|764295.8|762295.8|29
1642095770000|2022-01-13 17:42:50|764322.7|762322.7|764321|762321|764343.2|762343.2|764303.2|762303.2|29
1642095780000|2022-01-13 17:43:00|764290.6|762290.6|764147.3|762147.3|764310.3|762310.3|764145.6|762145.6|31
1642095790000|2022-01-13 17:43:10|764140|762140|764149.8|762149.8|764194.1|762194.1|764140|762140|27
1642095800000|2022-01-13 17:43:20|764143.5|762143.5|764138.7|762138.7|764195.2|762195.2|764131.8|762131.8|19
1642095810000|2022-01-13 17:43:30|764143.3|762143.3|764091.2|762091.2|764164.5|762164.5|764073|762073|32
1642095820000|2022-01-13 17:43:40|764094.2|762094.2|764374.8|762374.8|764374.8|762374.8|764081.5|762081.5|29
1642095830000|2022-01-13 17:43:50|764347.4|762347.4|764340.7|762340.7|764382.5|762382.5|764340.7|762340.7|32
1642095840000|2022-01-13 17:44:00|764331.4|762331.4|764171.9|762171.9|764356.8|762356.8|764163.4|762163.4|36
1642095850000|2022-01-13 17:44:10|764172.4|762172.4|764259.8|762259.8|764275.2|762275.2|764172|762172|32
1642095860000|2022-01-13 17:44:20|764253.4|762253.4|764197.4|762197.4|764257.6|762257.6|764105.8|762105.8|33
1642095870000|2022-01-13 17:44:30|764202.5|762202.5|764170.3|762170.3|764202.5|762202.5|764118.9|762118.9|31
1642095880000|2022-01-13 17:44:40|764186.3|762186.3|764166.8|762166.8|764192.5|762192.5|764154.5|762154.5|29
1642095890000|2022-01-13 17:44:50|764173.6|762173.6|764211.1|762211.1|764214.1|762214.1|764100.5|762100.5|26
1642095900000|2022-01-13 17:45:00|764199.5|762199.5|764205|762205|764272.7|762272.7|764186.8|762186.8|30
1642095910000|2022-01-13 17:45:10|764190.3|762190.3|764035.9|762035.9|764190.3|762190.3|764034.4|762034.4|25
1642095920000|2022-01-13 17:45:20|764040.8|762040.8|764121.1|762121.1|764134.2|762134.2|764040.8|762040.8|29
1642095930000|2022-01-13 17:45:30|764138.4|762138.4|764269.2|762269.2|764279.6|762279.6|764111.2|762111.2|31
1642095940000|2022-01-13 17:45:40|764273.3|762273.3|764279.7|762279.7|764281|762281|764253.2|762253.2|25
1642095950000|2022-01-13 17:45:50|764279.8|762279.8|764420.6|762420.6|764421.4|762421.4|764227.7|762227.7|26
1642095960000|2022-01-13 17:46:00|764414|762414|764223.8|762223.8|764418.5|762418.5|764211.7|762211.7|33
1642095970000|2022-01-13 17:46:10|764223.4|762223.4|764199.9|762199.9|764253.3|762253.3|764155.2|762155.2|33
1642095980000|2022-01-13 17:46:20|764151.3|762151.3|764141.2|762141.2|764183|762183|764118.8|762118.8|28
1642095990000|2022-01-13 17:46:30|764141.7|762141.7|764169.6|762169.6|764169.6|762169.6|764135.1|762135.1|21
1642096000000|2022-01-13 17:46:40|764173.8|762173.8|764159.6|762159.6|764187.6|762187.6|764113.9|762113.9|24
1642096010000|2022-01-13 17:46:50|764159.5|762159.5|764189.6|762189.6|764219.5|762219.5|764137.2|762137.2|22
1642096020000|2022-01-13 17:47:00|764142.3|762142.3|764102.1|762102.1|764181.9|762181.9|764051.8|762051.8|32
1642096030000|2022-01-13 17:47:10|764108.4|762108.4|764137.1|762137.1|764145|762145|764090.6|762090.6|25
1642096040000|2022-01-13 17:47:20|764128.8|762128.8|764105.2|762105.2|764194.2|762194.2|764090.8|762090.8|29
1642096050000|2022-01-13 17:47:30|764133.3|762133.3|764197.9|762197.9|764225.8|762225.8|764121|762121|29
1642096060000|2022-01-13 17:47:40|764214.3|762214.3|764196.7|762196.7|764231.3|762231.3|764173.9|762173.9|26
1642096070000|2022-01-13 17:47:50|764194.9|762194.9|764093.9|762093.9|764215.5|762215.5|764082.4|762082.4|31
1642096080000|2022-01-13 17:48:00|764080.3|762080.3|764138.2|762138.2|764145.5|762145.5|764077.4|762077.4|29
1642096090000|2022-01-13 17:48:10|764135.8|762135.8|764082.3|762082.3|764135.8|762135.8|764063.9|762063.9|26
1642096100000|2022-01-13 17:48:20|764085|762085|763997.4|761997.4|764117.7|762117.7|763997.4|761997.4|30
1642096110000|2022-01-13 17:48:30|764006.7|762006.7|764032|762032|764042.2|762042.2|763974.2|761974.2|27
1642096120000|2022-01-13 17:48:40|764039.7|762039.7|764075.8|762075.8|764081|762081|763989.4|761989.4|32
1642096130000|2022-01-13 17:48:50|764092.9|762092.9|764020.3|762020.3|764092.9|762092.9|764009.8|762009.8|28
1642096140000|2022-01-13 17:49:00|764013.5|762013.5|764001.9|762001.9|764051|762051|763988.4|761988.4|31
1642096150000|2022-01-13 17:49:10|763995.1|761995.1|764005|762005|764020.5|762020.5|763994.2|761994.2|24
1642096160000|2022-01-13 17:49:20|764005.1|762005.1|764011.2|762011.2|764012.4|762012.4|764003.8|762003.8|29
1642096170000|2022-01-13 17:49:30|764011.3|762011.3|764009.4|762009.4|764014.2|762014.2|763966|761966|24
1642096180000|2022-01-13 17:49:40|764006.1|762006.1|763985.8|761985.8|764015.1|762015.1|763979.9|761979.9|23
1642096190000|2022-01-13 17:49:50|763983.1|761983.1|763754|761754|764011.1|762011.1|763731.7|761731.7|29
1642096200000|2022-01-13 17:50:00|763748|761748|763753.4|761753.4|763775|761775|763727.9|761727.9|35
1642096210000|2022-01-13 17:50:10|763762|761762|763765|761765|763765|761765|763722.2|761722.2|36
1642096220000|2022-01-13 17:50:20|763766|761766|763729.7|761729.7|763766|761766|763708.1|761708.1|31
1642096230000|2022-01-13 17:50:30|763727.7|761727.7|763711.7|761711.7|763741.3|761741.3|763681.6|761681.6|27
1642096240000|2022-01-13 17:50:40|763697|761697|763755.5|761755.5|763755.5|761755.5|763684.8|761684.8|30
1642096250000|2022-01-13 17:50:50|763747.2|761747.2|763694.3|761694.3|763755.2|761755.2|763693.4|761693.4|38
1642096260000|2022-01-13 17:51:00|763694.5|761694.5|763708|761708|763713|761713|763687.1|761687.1|35
1642096270000|2022-01-13 17:51:10|763707.6|761707.6|763727.7|761727.7|763747.1|761747.1|763651.8|761651.8|37
1642096280000|2022-01-13 17:51:20|763723.1|761723.1|763671.8|761671.8|763736.9|761736.9|763660.5|761660.5|39
1642096290000|2022-01-13 17:51:30|763672.5|761672.5|763515.7|761515.7|763675.7|761675.7|763415.5|761415.5|37
1642096300000|2022-01-13 17:51:40|763511.5|761511.5|763535.2|761535.2|763575.8|761575.8|763487.4|761487.4|39
1642096310000|2022-01-13 17:51:50|763531.8|761531.8|763589.8|761589.8|763602.6|761602.6|763531.7|761531.7|26
1642096320000|2022-01-13 17:52:00|763584.8|761584.8|763487.5|761487.5|763584.8|761584.8|763461.4|761461.4|35
1642096330000|2022-01-13 17:52:10|763488.3|761488.3|763502.6|761502.6|763523.5|761523.5|763470.4|761470.4|34
1642096340000|2022-01-13 17:52:20|763504.6|761504.6|763563.8|761563.8|763567.3|761567.3|763503.9|761503.9|35
1642096350000|2022-01-13 17:52:30|763527.8|761527.8|763615.9|761615.9|763624.7|761624.7|763527.8|761527.8|28
1642096360000|2022-01-13 17:52:40|763613.6|761613.6|763571.4|761571.4|763624.9|762131|763131|761555.2|31
1642096370000|2022-01-13 17:52:50|763571.5|761571.5|763556.2|761556.2|763608.1|761608.1|763534.9|761534.9|31
1642096380000|2022-01-13 17:53:00|763562.4|761562.4|763595.4|761595.4|763614.7|761614.7|763512.3|761512.3|32
1642096390000|2022-01-13 17:53:10|763602.3|761602.3|763561.3|761561.3|763602.3|761602.3|763518.7|761518.7|32
1642096400000|2022-01-13 17:53:20|763560.6|761560.6|763559.1|761559.1|763565.7|761565.7|763517.1|761517.1|34
1642096410000|2022-01-13 17:53:30|763561.2|761561.2|763580.9|761580.9|763587.8|761587.8|763513.2|761513.2|35
1642096420000|2022-01-13 17:53:40|763573.2|761573.2|763562.3|761562.3|763592.6|761592.6|763500.3|761500.3|34
1642096430000|2022-01-13 17:53:50|763561|761561|763528.9|761528.9|763562.1|761562.1|763499|761499|30
1642096440000|2022-01-13 17:54:00|763534.4|761534.4|763488.4|761488.4|763535.9|761535.9|763460.5|761460.5|28
1642096450000|2022-01-13 17:54:10|763486.3|761486.3|763505.2|761505.2|763525.8|761525.8|763440.5|761440.5|38
1642096460000|2022-01-13 17:54:20|763499.4|761499.4|763410.4|761410.4|763509.5|761509.5|763410.4|761410.4|32
1642096470000|2022-01-13 17:54:30|763431.4|761431.4|763413.8|761413.8|763467.4|761467.4|763412.7|761412.7|28
1642096480000|2022-01-13 17:54:40|763413|761413|763359.2|761359.2|763413|761413|763328.7|761328.7|30
1642096490000|2022-01-13 17:54:50|763356.3|761356.3|763112.8|761112.8|763356.9|761356.9|763064.8|761064.8|39
1642096500000|2022-01-13 17:55:00|763130.2|761130.2|763316.5|761316.5|763327.3|761327.3|763130.2|761130.2|34
1642096510000|2022-01-13 17:55:10|763319.8|761319.8|763367.6|761367.6|763367.6|761367.6|763301.4|761301.4|38
1642096520000|2022-01-13 17:55:20|763367.9|761367.9|763405.2|761405.2|763409.5|761409.5|763356.8|761356.8|27
1642096530000|2022-01-13 17:55:30|763402.1|761402.1|763336.6|761336.6|763449.7|761449.7|763336.6|761336.6|35
1642096540000|2022-01-13 17:55:40|763336.7|761336.7|763265.3|761265.3|763348.3|761348.3|763263.3|761263.3|29
1642096550000|2022-01-13 17:55:50|763273.3|761273.3|763272.8|761272.8|763325.3|761325.3|763251.7|761251.7|34
1642096560000|2022-01-13 17:56:00|763294.4|761294.4|763249.7|761249.7|763294.4|761294.4|763242|761242|29
1642096570000|2022-01-13 17:56:10|763257.4|761257.4|763371.7|761371.7|763379.2|761379.2|763248.1|761248.1|25
1642096580000|2022-01-13 17:56:20|763377.3|761377.3|763387.7|761387.7|763419.3|761419.3|763369.8|761369.8|31
1642096590000|2022-01-13 17:56:30|763352.2|761352.2|763289.7|761289.7|763352.2|761352.2|763282.1|761282.1|30
1642096600000|2022-01-13 17:56:40|763288.3|761288.3|763256.9|761256.9|763296.8|761296.8|763240.5|761240.5|27
1642096610000|2022-01-13 17:56:50|763247|761247|763123.5|761123.5|763247|761247|763123.5|761123.5|33
1642096620000|2022-01-13 17:57:00|763127.3|761127.3|763125.5|761125.5|763192|761192|763123.6|761123.6|33
1642096630000|2022-01-13 17:57:10|763142.1|761142.1|763114|761114|763165.5|761165.5|763114|761114|28
1642096640000|2022-01-13 17:57:20|763105.3|761105.3|763117.5|761117.5|763161.2|761161.2|763084.2|761084.2|30
1642096650000|2022-01-13 17:57:30|763129.2|761129.2|763072.4|761072.4|763129.2|761129.2|763066.9|761066.9|30
1642096660000|2022-01-13 17:57:40|763074.6|761074.6|763105.1|761105.1|763105.1|761105.1|762999.6|760999.6|31
1642096670000|2022-01-13 17:57:50|763075.7|761075.7|763071.4|761071.4|763104.1|761104.1|763034|761034|34
1642096680000|2022-01-13 17:58:00|763072.1|761072.1|763119.6|761119.6|763119.6|761119.6|763057.9|761057.9|30
1642096690000|2022-01-13 17:58:10|763110.5|761110.5|763054.3|761054.3|763110.5|761110.5|763039|761039|27
1642096700000|2022-01-13 17:58:20|763053.8|761053.8|763087.9|761087.9|763091.1|761091.1|763033.4|761033.4|31
1642096710000|2022-01-13 17:58:30|763091.5|761091.5|763042.5|761042.5|763137.7|761137.7|763042.5|761042.5|33
1642096720000|2022-01-13 17:58:40|763050.7|761050.7|763005|761005|763059.7|761059.7|762994.5|760994.5|24
1642096730000|2022-01-13 17:58:50|763027.8|761027.8|763062.2|761062.2|763089.1|761089.1|763027.8|761027.8|21
1642143660000|2022-01-14 07:01:00|760635.8|758635.8|760320.4|758320.4|760646.2|758646.2|760306.2|758306.2|35
1642143670000|2022-01-14 07:01:10|760320.3|758320.3|760283.7|758283.7|760320.3|758320.3|760241.8|758241.8|33
1642143680000|2022-01-14 07:01:20|760283.5|758283.5|760549.8|758549.8|760566.9|758566.9|760261.9|758261.9|36
1642143690000|2022-01-14 07:01:30|760575.5|758575.5|760537.7|758537.7|760583.2|758583.2|760529.5|758529.5|35
1642143700000|2022-01-14 07:01:40|760499.5|758499.5|759964|758964|760530.1|758964|759964|758471.2|28
1642143710000|2022-01-14 07:01:50|759963.5|758963.5|760326.1|758326.1|760470.7|758963.5|759963.5|758320.3|34
1642143720000|2022-01-14 07:02:00|760324.4|758324.4|760361.8|758361.8|760553.7|758553.7|760317.4|758317.4|39
1642143730000|2022-01-14 07:02:10|760364.6|758364.6|760322.1|758322.1|760457.6|758457.6|760319.5|758319.5|40
1642143740000|2022-01-14 07:02:20|760319.5|758319.5|760309.8|758309.8|760319.5|758319.5|760277.2|758277.2|32
1642143750000|2022-01-14 07:02:30|760315.8|758315.8|760189.4|758189.4|760315.8|758315.8|760182.4|758182.4|37
1642143760000|2022-01-14 07:02:40|760191.8|758191.8|760190.6|758190.6|760230.6|758230.6|760181.4|758181.4|32
1642143770000|2022-01-14 07:02:50|760190.9|758190.9|760177.3|758177.3|760205|758205|760172.4|758172.4|34
1642143780000|2022-01-14 07:03:00|760181.7|758181.7|760176.5|758176.5|760230.5|758230.5|760030.5|758030.5|38
1642143790000|2022-01-14 07:03:10|760177|758177|760124.4|758124.4|760279.2|758279.2|760109|758109|39
1642143800000|2022-01-14 07:03:20|760128.7|758128.7|760095.9|758095.9|760128.7|758128.7|760083.8|758083.8|38
1642143810000|2022-01-14 07:03:30|760102.5|758102.5|760155.4|758155.4|760155.4|758155.4|760079|758079|38
1642143820000|2022-01-14 07:03:40|760153.8|758153.8|760057.7|758057.7|760153.8|758153.8|760057.7|758057.7|34
1642143830000|2022-01-14 07:03:50|760062.7|758062.7|760051.5|758051.5|760084.3|758084.3|760031.1|758031.1|30
1642143840000|2022-01-14 07:04:00|760019.3|758019.3|759914|757914|760061.2|758061.2|759913.2|757913.2|38
1642143850000|2022-01-14 07:04:10|759918.3|757918.3|759431.5|757431.5|759991.7|757991.7|759431.5|757431.5|39
1642143860000|2022-01-14 07:04:20|759427.9|757427.9|759452.1|757452.1|759482|757482|759361.4|757361.4|40
1642143870000|2022-01-14 07:04:30|759449.7|757449.7|759393|757393|759472.1|757472.1|759334.5|757334.5|40
1642143880000|2022-01-14 07:04:40|759389.2|757389.2|759455.9|757455.9|759574.9|757574.9|759389.2|757389.2|39
1642143890000|2022-01-14 07:04:50|759470.8|757470.8|759347|757347|759514.5|757514.5|759286.8|757286.8|37
1642143900000|2022-01-14 07:05:00|759289.2|757289.2|759280.4|757280.4|759338.3|757338.3|759103.9|757103.9|39
1642143910000|2022-01-14 07:05:10|759278.2|757278.2|759340.4|757340.4|759340.4|757340.4|759191.9|757191.9|38
1642143920000|2022-01-14 07:05:20|759321.2|757321.2|759654.7|757654.7|759654.7|757654.7|759273|757273|35
1642143930000|2022-01-14 07:05:30|759655.7|757655.7|759491.7|757491.7|759655.7|757655.7|759424.8|757424.8|39
1642143940000|2022-01-14 07:05:40|759489.7|757489.7|759437.8|757437.8|759531.6|757531.6|759351.4|757351.4|32
1642143950000|2022-01-14 07:05:50|759479|757479|759437.2|757437.2|759479|757479|759399.4|757399.4|33
1642143960000|2022-01-14 07:06:00|759452.4|757452.4|759419.1|757419.1|759452.4|757452.4|759384.3|757384.3|36
1642143970000|2022-01-14 07:06:10|759411.5|757411.5|759404.2|757404.2|759437.9|757437.9|759388.6|757388.6|30
1642143980000|2022-01-14 07:06:20|759406.9|757406.9|759406.9|757406.9|759436|757436|759377.9|757377.9|35
1642143990000|2022-01-14 07:06:30|759408.8|757408.8|759734.3|757734.3|759774.1|757774.1|759408.8|757408.8|37
1642144000000|2022-01-14 07:06:40|759745.7|757745.7|759770|757770|759819.2|757819.2|759738|757738|34
1642144010000|2022-01-14 07:06:50|759780.3|757780.3|759940.1|757940.1|759991|757991|759780.3|757780.3|38
1642144020000|2022-01-14 07:07:00|759968|757968|760016.6|758016.6|760016.6|758016.6|759883.3|757883.3|39
1642144030000|2022-01-14 07:07:10|759985.6|757985.6|760054.3|758054.3|760084.2|758084.2|759945.9|757945.9|38
1642144040000|2022-01-14 07:07:20|760059.6|758059.6|759727.6|757727.6|760059.6|758059.6|759725.9|757725.9|39
1642144050000|2022-01-14 07:07:30|759733.4|757733.4|759675.6|757675.6|759741.7|757741.7|759654.2|757654.2|29
1642144060000|2022-01-14 07:07:40|759711.5|757711.5|759653.9|757653.9|759733|757733|759646.1|757646.1|34
1642144070000|2022-01-14 07:07:50|759660.8|757660.8|759322.2|757322.2|759666.2|757666.2|759306.4|757306.4|35
1642144080000|2022-01-14 07:08:00|759290.5|757290.5|759320.3|757320.3|759337.3|757337.3|759290.5|757290.5|36
1642144090000|2022-01-14 07:08:10|759324.9|757324.9|759274.4|757274.4|759373|757373|759254.6|757254.6|34
1642144100000|2022-01-14 07:08:20|759260.7|757260.7|759190.4|757190.4|759298.6|757298.6|759162.2|757162.2|35
1642144110000|2022-01-14 07:08:30|759195.8|757195.8|759254.6|757254.6|759254.6|757254.6|759097.1|757097.1|38
1642144120000|2022-01-14 07:08:40|759245.2|757245.2|759313|757313|759331.7|757331.7|759231.6|757231.6|39
1642144130000|2022-01-14 07:08:50|759316.5|757316.5|759203|757203|759392.3|757392.3|759194.7|757194.7|35
1642144140000|2022-01-14 07:09:00|759202.9|757202.9|759175|757175|759248.3|757248.3|759165|757165|37
1642144150000|2022-01-14 07:09:10|759192.3|757192.3|759324.3|757324.3|759362.1|757362.1|759184.8|757184.8|33
1642144160000|2022-01-14 07:09:20|759337|757337|759279.7|757279.7|759409|757409|759269.3|757269.3|34
1642144170000|2022-01-14 07:09:30|759290.3|757290.3|759275.2|757275.2|759300.3|757300.3|759248.7|757248.7|33
1642144180000|2022-01-14 07:09:40|759297.6|757297.6|759229|757229|759297.6|757297.6|759215.1|757215.1|30
1642144190000|2022-01-14 07:09:50|759243.6|757243.6|759261.4|757261.4|759316.8|757316.8|759159.8|757159.8|38
1642144200000|2022-01-14 07:10:00|759263.5|757263.5|759234.5|757234.5|759278.1|757278.1|759182.3|757182.3|34
1642144210000|2022-01-14 07:10:10|759228|757228|759312.2|757312.2|759347.5|757347.5|759218.9|757218.9|36
1642144220000|2022-01-14 07:10:20|759312.9|757312.9|759367|757367|759391.8|757391.8|759312.9|757312.9|39
1642144230000|2022-01-14 07:10:30|759351.2|757351.2|759216.3|757216.3|759356.3|757356.3|759191.8|757191.8|34
1642144240000|2022-01-14 07:10:40|759199.5|757199.5|759050.2|757050.2|759239.9|757239.9|759048.2|757048.2|35
1642144250000|2022-01-14 07:10:50|759052.3|757052.3|759049.5|757049.5|759065.9|757065.9|759037.2|757037.2|32
1642144260000|2022-01-14 07:11:00|759050.4|757050.4|758976.7|756976.7|759053.9|757053.9|758946.7|756946.7|40
1642144270000|2022-01-14 07:11:10|758967.1|756967.1|758929.5|756929.5|758979.1|756979.1|758889.9|756889.9|36
1642144280000|2022-01-14 07:11:20|758898.3|756898.3|758992.1|756992.1|758992.1|756992.1|758898.3|756898.3|36
1642144290000|2022-01-14 07:11:30|758973.4|756973.4|759011.3|757011.3|759019.5|757019.5|758973.4|756973.4|35
1642144300000|2022-01-14 07:11:40|759030.8|757030.8|759024.3|757024.3|759048.2|757048.2|758994.3|756994.3|39
1642144310000|2022-01-14 07:11:50|759027|757027|759122.9|757122.9|759122.9|757122.9|758986.1|756986.1|39
1642144320000|2022-01-14 07:12:00|759105|757105|758877|756877|759128.9|757128.9|758874.9|756874.9|38
1642144330000|2022-01-14 07:12:10|758882.2|756882.2|758879|756879|758919|756919|758851.4|756851.4|38
1642144340000|2022-01-14 07:12:20|758870.1|756870.1|758832.7|756832.7|758887.1|756887.1|758813.2|756813.2|39
1642144350000|2022-01-14 07:12:30|758837.2|756837.2|758829.7|756829.7|758864.7|756864.7|758793.8|756793.8|37
1642144360000|2022-01-14 07:12:40|758781.4|756781.4|758740.8|756740.8|758865.9|756865.9|758740.8|756740.8|38
1642144370000|2022-01-14 07:12:50|758680.2|756680.2|758655.5|756655.5|758708.4|756708.4|758622.3|756622.3|37
1642144380000|2022-01-14 07:13:00|758668.9|756668.9|758636.6|756636.6|758684.2|756684.2|758603.7|756603.7|35
1642144390000|2022-01-14 07:13:10|758634.2|756634.2|758508.3|756508.3|758686|756686|758388|756388|39
1642144400000|2022-01-14 07:13:20|758541.8|756541.8|758574.9|756574.9|758582.1|756582.1|758511.5|756511.5|39
1642144410000|2022-01-14 07:13:30|758564|756564|758340.3|756340.3|758570.4|756570.4|758328.9|756328.9|40
1642144420000|2022-01-14 07:13:40|758344.4|756344.4|758535.2|756535.2|758583.7|757006.3|758006.3|756337.6|37
1642144430000|2022-01-14 07:13:50|758532.4|756532.4|758885.7|756885.7|758898.9|756898.9|758501.1|756501.1|39
1642144440000|2022-01-14 07:14:00|758891.8|756891.8|758818.3|756818.3|758891.8|756891.8|758759.2|756759.2|40
1642144450000|2022-01-14 07:14:10|758865.5|756865.5|758885|756885|758922.5|756922.5|758827.8|756827.8|39
1642144460000|2022-01-14 07:14:20|758891.4|756891.4|758777.3|756777.3|758891.4|756891.4|758772.1|756772.1|30
1642144470000|2022-01-14 07:14:30|758762.2|756762.2|758687.8|756687.8|758762.2|756762.2|758680.4|756680.4|29
1642144480000|2022-01-14 07:14:40|758696.8|756696.8|758937.3|756937.3|758944.8|756944.8|758696.8|756696.8|36
1642144490000|2022-01-14 07:14:50|758923.5|756923.5|758926.4|756926.4|758982.7|756982.7|758909.6|756909.6|36
1642144500000|2022-01-14 07:15:00|758922.1|756922.1|758861.7|756861.7|759046|757046|758849.4|756849.4|40
1642144510000|2022-01-14 07:15:10|758866.9|756866.9|758744.8|756744.8|758872.6|756872.6|758729.6|756729.6|32
1642144520000|2022-01-14 07:15:20|758813.2|756813.2|758911.5|756911.5|758930.2|756930.2|758813.2|756813.2|35
1642144530000|2022-01-14 07:15:30|758915.9|756915.9|758960.8|756960.8|758979.2|756979.2|758915.9|756915.9|39
1642144540000|2022-01-14 07:15:40|758936.1|756936.1|758919.4|756919.4|758949.4|756949.4|758915.8|756915.8|36
1642144550000|2022-01-14 07:15:50|758918.1|756918.1|758924.7|756924.7|758931.8|756931.8|758916.9|756916.9|22
1642144560000|2022-01-14 07:16:00|758922.1|756922.1|758641.9|756641.9|758922.1|756922.1|758641.9|756641.9|37
1642144570000|2022-01-14 07:16:10|758637.5|756637.5|758576.4|756576.4|758672.8|756672.8|758551.2|756551.2|36
1642144580000|2022-01-14 07:16:20|758581|756581|758572.8|756572.8|758581|756581|758534.8|756534.8|38
1642144590000|2022-01-14 07:16:30|758572|756572|758547.3|756547.3|758586.8|756586.8|758544.7|756544.7|34
1642144600000|2022-01-14 07:16:40|758550.7|756550.7|758516.8|756516.8|758551.1|756551.1|758511.1|756511.1|32
1642144610000|2022-01-14 07:16:50|758512.5|756512.5|758490.5|756490.5|758519|756519|758424.9|756424.9|38
1642144620000|2022-01-14 07:17:00|758506|756506|758239.4|756239.4|758506|756506|758232.6|756232.6|34
1642144630000|2022-01-14 07:17:10|758236.2|756236.2|758169.9|756169.9|758239.8|756239.8|758107.4|756107.4|37
1642144640000|2022-01-14 07:17:20|758156|756156|758253.8|756253.8|758253.8|756253.8|758142.2|756142.2|34
1642144650000|2022-01-14 07:17:30|758225.8|756225.8|758277.2|756277.2|758358.3|756358.3|758197.5|756197.5|35
1642144660000|2022-01-14 07:17:40|758266.4|756266.4|758298.5|756298.5|758315.2|756315.2|758257.2|756257.2|36
1642144670000|2022-01-14 07:17:50|758276.3|756276.3|758307.2|756307.2|758317.5|756317.5|758272.6|756272.6|38
1642144680000|2022-01-14 07:18:00|758297|756297|758270.9|756270.9|758335.6|756335.6|758257.1|756257.1|38
1642144690000|2022-01-14 07:18:10|758266.4|756266.4|758257.6|756257.6|758290.3|756290.3|758245.2|756245.2|36
1642144700000|2022-01-14 07:18:20|758240.6|756240.6|758431.2|756431.2|758436.6|756436.6|758217.5|756217.5|33
1642144710000|2022-01-14 07:18:30|758420.5|756420.5|758762.7|756762.7|758768.5|756768.5|758402.3|756402.3|36
1642144720000|2022-01-14 07:18:40|758758.6|756758.6|759041.2|757041.2|759060.6|757060.6|758738.8|756738.8|39
1642144730000|2022-01-14 07:18:50|759051.5|757051.5|759097.8|757097.8|759135.8|757135.8|758945.4|756945.4|40
1642144740000|2022-01-14 07:19:00|759083.7|757083.7|759031.7|757031.7|759083.7|757083.7|759020|757020|39
1642144750000|2022-01-14 07:19:10|759037.1|757037.1|758955.8|756955.8|759038.4|757038.4|758901.4|756901.4|35
1642144760000|2022-01-14 07:19:20|758949.8|756949.8|759015.5|757015.5|759059.7|757059.7|758949.8|756949.8|36
1642144770000|2022-01-14 07:19:30|759019.8|757019.8|758991.3|756991.3|759028.8|757028.8|758962.1|756962.1|33
1642144780000|2022-01-14 07:19:40|758996.9|756996.9|759069.1|757069.1|759150|757150|758974|756974|36
1642144790000|2022-01-14 07:19:50|759065.8|757065.8|758989.6|756989.6|759090.8|757090.8|758939.1|756939.1|37
1642144800000|2022-01-14 07:20:00|758979.9|756979.9|759068.3|757068.3|759181.9|757181.9|758959|756959|39
1642144810000|2022-01-14 07:20:10|759068.8|757068.8|758946.9|756946.9|759108.6|757108.6|758934.8|756934.8|39
1642144820000|2022-01-14 07:20:20|758928.5|756928.5|759060.6|757060.6|759064.5|757064.5|758921.7|756921.7|36
1642144830000|2022-01-14 07:20:30|759046.4|757046.4|759046.2|757046.2|759061.6|757061.6|759023.9|757023.9|37
1642144840000|2022-01-14 07:20:40|759066.9|757066.9|759065.4|757065.4|759089.7|757089.7|759028.4|757028.4|37
1642144850000|2022-01-14 07:20:50|759056.2|757056.2|759097.8|757097.8|759111.6|757111.6|759056.2|757056.2|34
1642144860000|2022-01-14 07:21:00|759093.3|757093.3|759238.5|757238.5|759238.5|757238.5|758961.1|756961.1|36
1642144870000|2022-01-14 07:21:10|759238.2|757238.2|759072.1|757072.1|759238.2|757238.2|759072.1|757072.1|35
1642144880000|2022-01-14 07:21:20|759072.7|757072.7|758999.9|756999.9|759088.4|757088.4|758990.2|756990.2|33
1642144890000|2022-01-14 07:21:30|758996.5|756996.5|759095.7|757095.7|759156.4|757156.4|758949.4|756949.4|36
1642144900000|2022-01-14 07:21:40|759100.5|757100.5|759046.1|757046.1|759102.6|757102.6|759045.2|757045.2|35
1642144910000|2022-01-14 07:21:50|759064.1|757064.1|759084.2|757084.2|759091.5|757091.5|759023.1|757023.1|31
1642144920000|2022-01-14 07:22:00|759116.3|757116.3|759087.3|757087.3|759156.7|757156.7|759081.3|757081.3|38
1642144930000|2022-01-14 07:22:10|759082|757082|759083.5|757083.5|759119.9|757119.9|759059.4|757059.4|35
1642144940000|2022-01-14 07:22:20|759085.9|757085.9|759047.8|757047.8|759085.9|757085.9|759024.8|757024.8|33
1642144950000|2022-01-14 07:22:30|759031.1|757031.1|758939.9|756939.9|759039.6|757039.6|758895.5|756895.5|39
1642144960000|2022-01-14 07:22:40|758921.2|756921.2|758811.7|756811.7|758921.2|756921.2|758811.7|756811.7|31
1642144970000|2022-01-14 07:22:50|758830.8|756830.8|758884.6|756884.6|758904.9|756904.9|758785.2|756785.2|34
1642144980000|2022-01-14 07:23:00|758887.7|756887.7|759143.5|757143.5|759205.8|757205.8|758879|756879|38
1642144990000|2022-01-14 07:23:10|759143.9|757143.9|759067.8|757067.8|759161.4|757161.4|759067.8|757067.8|37
1642145000000|2022-01-14 07:23:20|759065.4|757065.4|759178.6|757178.6|759178.6|757178.6|759025.5|757025.5|35
1642145010000|2022-01-14 07:23:30|759162.4|757162.4|759206.4|757206.4|759219.7|757219.7|759132|757132|36
1642145020000|2022-01-14 07:23:40|759184.6|757184.6|759280.5|757280.5|759280.5|757280.5|759177.2|757177.2|32
1642145030000|2022-01-14 07:23:50|759265|757265|759227.4|757227.4|759301.3|757301.3|759222.6|757222.6|36
1642145040000|2022-01-14 07:24:00|759218.7|757218.7|759202.7|757202.7|759258.7|757258.7|759202.7|757202.7|33
1642145050000|2022-01-14 07:24:10|759202.3|757202.3|759199.5|757199.5|759217.4|757217.4|759136.9|757136.9|39
1642145060000|2022-01-14 07:24:20|759199.9|757199.9|759131|757131|759199.9|757199.9|759019.3|757019.3|33
1642145070000|2022-01-14 07:24:30|759130.1|757130.1|759185.6|757185.6|759204.7|757204.7|759125.6|757125.6|32
1642145080000|2022-01-14 07:24:40|759203.7|757203.7|759619.7|757619.7|759619.7|757835|758835|757197.6|35
1642145090000|2022-01-14 07:24:50|759643.1|757643.1|759926.5|757926.5|759986.8|757986.8|759597.1|757597.1|40
1642145100000|2022-01-14 07:25:00|759953.4|757953.4|759768.3|757768.3|760035.8|758035.8|759751.5|757751.5|38
1642145110000|2022-01-14 07:25:10|759737.3|757737.3|759634.1|757634.1|759789.6|757789.6|759589|757589|37
1642145120000|2022-01-14 07:25:20|759635.4|757635.4|759327.1|757327.1|759635.4|757635.4|759327.1|757327.1|39
1642145130000|2022-01-14 07:25:30|759355.8|757355.8|759485.2|757485.2|759485.2|757485.2|759321.7|757321.7|36
1642145140000|2022-01-14 07:25:40|759461.7|757461.7|759321.9|757321.9|759469.2|757469.2|759321.9|757321.9|37
1642145150000|2022-01-14 07:25:50|759324.7|757324.7|759464.8|757464.8|759555.6|757989.8|758989.8|757324.5|35
1642145160000|2022-01-14 07:26:00|759467.9|757467.9|759520.2|757520.2|759560.1|757560.1|759415.5|757415.5|36
1642145170000|2022-01-14 07:26:10|759538.8|757538.8|759691.7|757691.7|759735.8|758079.7|759079.7|757538.8|36
1642145180000|2022-01-14 07:26:20|759688.8|757688.8|759688.4|757688.4|759703.5|757703.5|759647.8|757647.8|31
1642145190000|2022-01-14 07:26:30|759683.9|757683.9|759812.1|757812.1|759843.1|757843.1|759682|757682|35
1642145200000|2022-01-14 07:26:40|759816.3|757816.3|759779.2|757779.2|759863.6|757863.6|759779.2|757779.2|36
1642145210000|2022-01-14 07:26:50|759769.2|757769.2|759679.9|757679.9|759804.5|757804.5|759679.9|757679.9|29
1642145220000|2022-01-14 07:27:00|759658.4|757658.4|759655.3|757655.3|759710.9|757710.9|759645.5|757645.5|33
1642145230000|2022-01-14 07:27:10|759659.1|757659.1|759364.1|757364.1|759685.6|758150.6|759144.2|757364.1|31
1642145240000|2022-01-14 07:27:20|759372.8|757372.8|759355|757355|759387.3|757387.3|759300.7|757300.7|33
1642145250000|2022-01-14 07:27:30|759364.8|757364.8|759359.3|757359.3|759377.8|757377.8|759353.5|757353.5|23
1642145260000|2022-01-14 07:27:40|759363.5|757363.5|759319.2|757319.2|759363.5|757363.5|759311.4|757311.4|29
1642145270000|2022-01-14 07:27:50|759315.4|757315.4|759321|757321|759321|757684.1|758684.1|757155.2|34
1642145280000|2022-01-14 07:28:00|759325.5|757325.5|759181.8|757181.8|759356.8|757356.8|759171.8|757171.8|37
1642145290000|2022-01-14 07:28:10|759156.3|757156.3|759135.8|757135.8|759183.6|757183.6|759082.4|757082.4|33
1642145300000|2022-01-14 07:28:20|759134.6|757134.6|759052.1|757052.1|759134.6|757134.6|759042.5|757042.5|33
1642145310000|2022-01-14 07:28:30|758575.6|757575.6|758459.7|757459.7|759056.3|757575.6|758433.6|756946.6|35
1642145320000|2022-01-14 07:28:40|758950.7|756950.7|759106.9|757106.9|759106.9|757502.8|758455.3|756943.4|34
1642145330000|2022-01-14 07:28:50|759114.5|757114.5|759132.2|757132.2|759192.8|757192.8|759026.4|757026.4|38
1642145340000|2022-01-14 07:29:00|759114.8|757114.8|758892.1|756892.1|759130|757130|758872.4|756872.4|37
1642145350000|2022-01-14 07:29:10|758879.1|756879.1|758769.3|756769.3|758879.1|756879.1|758757.5|756757.5|37
1642145360000|2022-01-14 07:29:20|758768.6|756768.6|758747.9|756747.9|758805.5|756805.5|758712.6|756712.6|38
1642145370000|2022-01-14 07:29:30|758724|756724|758630.7|756630.7|758724|756724|758605.8|756605.8|37
1642145380000|2022-01-14 07:29:40|758631|756631|758654.5|756654.5|758763.8|756763.8|758620.5|756620.5|38
1642145390000|2022-01-14 07:29:50|758652.5|756652.5|758605.2|756605.2|758679.6|756679.6|758574.3|756574.3|36
1642145400000|2022-01-14 07:30:00|758589.8|756589.8|758554.6|756554.6|758610.3|756610.3|758518.1|756518.1|38
1642145410000|2022-01-14 07:30:10|758547.1|756547.1|758355.5|756355.5|758547.1|756547.1|758327.2|756327.2|35
1642145420000|2022-01-14 07:30:20|758378.3|756378.3|758371.2|756371.2|758378.3|756378.3|758283.6|756283.6|37
1642145430000|2022-01-14 07:30:30|758351.1|756351.1|758370.7|756370.7|758492.5|756859.3|757859.3|756325.8|38
1642145440000|2022-01-14 07:30:40|758326.6|756326.6|758313|756313|758352|756352|758280.6|756280.6|35
1642145450000|2022-01-14 07:30:50|758319.5|756319.5|758721.7|756721.7|758747.1|756747.1|758319.5|756319.5|34
1642145460000|2022-01-14 07:31:00|758712|756712|758604.5|756604.5|758730.7|756730.7|758472.8|756472.8|38
1642145470000|2022-01-14 07:31:10|758616.7|756616.7|758702.5|756702.5|758702.5|756702.5|758581.1|756581.1|38
1642145480000|2022-01-14 07:31:20|758686|756686|758817.9|756817.9|758841.5|756841.5|758657.6|756657.6|38
1642145490000|2022-01-14 07:31:30|758812.8|756812.8|758810.1|756810.1|758817.9|756817.9|758764.6|756764.6|35
1642145500000|2022-01-14 07:31:40|758808|756808|758878.8|756878.8|758879.3|756879.3|758748.9|756748.9|38
1642145510000|2022-01-14 07:31:50|758880.9|756880.9|758882.4|756882.4|758882.4|757381.3|758360|756840.4|33
1642145520000|2022-01-14 07:32:00|758885.8|756885.8|758824.9|756824.9|758892.6|757421.8|758421.8|756807.7|39
1642145530000|2022-01-14 07:32:10|758816.6|756816.6|758932.3|756932.3|758937.6|757387|758384.6|756812.9|36
1642145540000|2022-01-14 07:32:20|758935|756935|759116.8|757116.8|759177.8|757177.8|758897.3|756897.3|35
1642145550000|2022-01-14 07:32:30|759119.5|757119.5|759000.1|757000.1|759132.5|757132.5|759000.1|757000.1|36
1642145560000|2022-01-14 07:32:40|759011.4|757011.4|759120.4|757120.4|759157.7|757157.7|759011.4|757011.4|37
1642145570000|2022-01-14 07:32:50|759135.3|757135.3|759274.9|757274.9|759280.7|757280.7|759119|757119|34
1642145580000|2022-01-14 07:33:00|759287.8|757287.8|759197.6|757197.6|759287.8|757759.2|758756.1|757155.1|38
1642145590000|2022-01-14 07:33:10|759209.9|757209.9|759286.7|757286.7|759286.7|757286.7|759188.6|757188.6|40
1642145600000|2022-01-14 07:33:20|759288.6|757288.6|759307.5|757307.5|759315.1|757315.1|759257.3|757257.3|39
1642145610000|2022-01-14 07:33:30|759301.4|757301.4|759406.9|757406.9|759415.8|757415.8|759257.7|757257.7|38
1642145620000|2022-01-14 07:33:40|759418.2|757418.2|759416.8|757416.8|759434.1|757434.1|759395|757395|39
1642145630000|2022-01-14 07:33:50|759424.5|757424.5|759298.3|757298.3|759438|757438|759231|757231|32
1642145640000|2022-01-14 07:34:00|759292.3|757292.3|759012.4|757012.4|759299.5|757299.5|758942.3|756942.3|39
1642145650000|2022-01-14 07:34:10|758995.1|756995.1|758972.5|756972.5|759024.1|757024.1|758943.6|756943.6|30
1642145660000|2022-01-14 07:34:20|758978.6|756978.6|758967.3|756967.3|758978.6|756978.6|758931.7|756931.7|35
1642145670000|2022-01-14 07:34:30|758967.1|756967.1|758942.5|756942.5|758967.1|756967.1|758939.3|756939.3|28
1642145680000|2022-01-14 07:34:40|758942.8|756942.8|758904.4|756904.4|758983.3|756983.3|758901.5|756901.5|29
1642145690000|2022-01-14 07:34:50|758907.7|756907.7|758875.1|756875.1|758933|756933|758869.1|756869.1|29
1642145700000|2022-01-14 07:35:00|758874.3|756874.3|758881|756881|758905.1|756905.1|758867.1|756867.1|37
1642145710000|2022-01-14 07:35:10|758870.9|756870.9|758708.9|756708.9|758888.6|757401.5|758379.6|756708.9|35
1642145720000|2022-01-14 07:35:20|758713|756713|758179.8|757179.8|758720.3|757205.5|758167.3|756676.4|31
1642145730000|2022-01-14 07:35:30|758675.6|756675.6|758081.1|757081.1|758689.4|757178|758075.6|756660|30
1642145740000|2022-01-14 07:35:40|758070.1|757070.1|758678.1|756678.1|758679|757128.5|758055.6|756601.3|33
1642145750000|2022-01-14 07:35:50|758672.9|756672.9|758620.6|756620.6|758672.9|757125.9|758057.6|756591.6|33
1642145760000|2022-01-14 07:36:00|758623.6|756623.6|758648|756648|758648.4|757140.1|758140.1|756614.9|28
1642145770000|2022-01-14 07:36:10|758736.4|756736.4|758793.7|756793.7|758839.3|756839.3|758736.4|756736.4|37
1642145780000|2022-01-14 07:36:20|758840|756840|758891|756891|758919.1|756919.1|758840|756840|37
1642145790000|2022-01-14 07:36:30|758912.3|756912.3|758425.3|757425.3|758950.1|757450.6|758402.9|756900|31
1642145800000|2022-01-14 07:36:40|758421|757421|758756.4|756756.4|758892.9|757432.7|758270|756731|37
1642145810000|2022-01-14 07:36:50|758758.5|756758.5|758622.2|756622.2|758798.4|756798.4|758622.2|756622.2|35
1642145820000|2022-01-14 07:37:00|758594.2|756594.2|758090.9|757090.9|758596.9|757118.6|758067.2|756540.3|36
1642145830000|2022-01-14 07:37:10|758569.8|756569.8|758607.1|756607.1|758632.7|757120.2|758059.7|756562.6|34
1642145840000|2022-01-14 07:37:20|758633.7|756633.7|758166|757166|758690.1|757180.6|758136.7|756612.3|36
1642145850000|2022-01-14 07:37:30|758159.8|757159.8|758180.9|757180.9|758676.8|757188|758140|756647.2|30
1642145860000|2022-01-14 07:37:40|758182.4|757182.4|758370|757370|758811.1|757390.6|758160.7|756660.4|37
1642145870000|2022-01-14 07:37:50|758364.4|757364.4|758362.2|757362.2|758880.7|757391.6|758299|756849.3|38
1642145880000|2022-01-14 07:38:00|758357.2|757357.2|758351.7|757351.7|758361|757361|758334.3|757334.3|31
1642145890000|2022-01-14 07:38:10|758374.5|757374.5|758453.9|757453.9|758954|757475.2|758344.3|756844.5|35
1642145900000|2022-01-14 07:38:20|758466.1|757466.1|758442.4|757442.4|758466.1|757466.1|758426.4|757426.4|35
1642145910000|2022-01-14 07:38:30|758441.6|757441.6|758415.4|757415.4|758441.6|757441.6|758414|757414|35
1642145920000|2022-01-14 07:38:40|758411.2|757411.2|758347.1|757347.1|758431.3|757431.3|758347.1|757347.1|30
1642145930000|2022-01-14 07:38:50|758336.3|757336.3|758857.1|756857.1|758893.9|757396.7|758323.4|756841.6|38
1642145940000|2022-01-14 07:39:00|758862.8|756862.8|758294.2|757294.2|758862.8|757365.2|758275.1|756796.5|36
1642145950000|2022-01-14 07:39:10|758290.2|757290.2|758807|756807|758813.5|757314.9|758256|756804.7|31
1642145960000|2022-01-14 07:39:20|758807.4|756807.4|758280.7|757280.7|758809.8|757303.3|758272.6|756787.5|29
1642145970000|2022-01-14 07:39:30|758271.1|757271.1|758074.8|757074.8|758593.2|757273.4|758074.8|756593.2|29
1642145980000|2022-01-14 07:39:40|758083.5|757083.5|758061.9|757061.9|758570.8|757086.8|758051.1|756562|33
1642145990000|2022-01-14 07:39:50|758063.1|757063.1|758058.2|757058.2|758080.7|757080.7|758057.8|757057.8|33
1642146000000|2022-01-14 07:40:00|758059.9|757059.9|758058.5|757058.5|758064.1|757064.1|758039.3|757039.3|29
1642146010000|2022-01-14 07:40:10|758054.9|757054.9|758072.8|757072.8|758363.5|757072.8|757797.6|756306.5|35
1642146020000|2022-01-14 07:40:20|758577.5|756577.5|758394.6|756394.6|758613.8|757124.8|757914|756394.6|37
1642146030000|2022-01-14 07:40:30|758351|756351|757615.8|756615.8|758351|756643.6|757615.8|756133|40
1642146040000|2022-01-14 07:40:40|757581.6|756581.6|757683.6|756683.6|758175.8|756683.6|757581.6|756076.5|35
1642146050000|2022-01-14 07:40:50|757678.3|756678.3|758243.7|756243.7|758355.9|756885.2|757676.8|756243.7|35
1642146060000|2022-01-14 07:41:00|758245|756245|757659.2|756659.2|758245|756760.7|757578.2|756084.2|37
1642146070000|2022-01-14 07:41:10|757660.6|756660.6|758195.8|756195.8|758439.2|756850.1|757654.5|756174.5|37
1642146080000|2022-01-14 07:41:20|758169.9|756169.9|758240.1|756240.1|758253.8|756253.8|758169.9|756169.9|35
1642146090000|2022-01-14 07:41:30|758229.1|756229.1|758181.9|756181.9|758263|756263|758150.1|756150.1|35
1642146100000|2022-01-14 07:41:40|758210.2|756210.2|758214|756214|758237.5|756237.5|758153.5|756153.5|35
1642146110000|2022-01-14 07:41:50|758208|756208|758212.5|756212.5|758253.6|756253.6|758200.8|756200.8|26
1642146120000|2022-01-14 07:42:00|758225.3|756225.3|758293.3|756293.3|758355.5|756355.5|758208.3|756208.3|37
1642146130000|2022-01-14 07:42:10|758319.3|756319.3|758332.7|756332.7|758350.5|756350.5|758312.8|756312.8|34
1642146140000|2022-01-14 07:42:20|758308.6|756308.6|758355|756355|758370.9|756844.6|757844.6|756308.6|33
1642146150000|2022-01-14 07:42:30|758358.5|756358.5|757999.3|756999.3|758683.9|757084.5|757829.6|756332.7|38
1642146160000|2022-01-14 07:42:40|757981.7|756981.7|758533|756533|758551.9|757004|757971.7|756514|32
1642146170000|2022-01-14 07:42:50|758533.7|756533.7|758672|756672|758675.4|757087.4|758016.2|756497.8|36
1642146180000|2022-01-14 07:43:00|758164.2|757164.2|758766.2|756766.2|758803.2|757268.7|758164.2|756684.1|39
1642146190000|2022-01-14 07:43:10|758762.7|756762.7|758730.1|756730.1|758767.2|757257.8|758233.2|756698|39
1642146200000|2022-01-14 07:43:20|758760.4|756760.4|758639.1|756639.1|758774|757239.7|758207.3|756639.1|33
1642146210000|2022-01-14 07:43:30|758605|756605|758572.3|756572.3|758782.2|757262.4|758132.5|756557.5|37
1642146220000|2022-01-14 07:43:40|758576.1|756576.1|758519.7|756519.7|758599.6|756599.6|758512.4|756512.4|35
1642146230000|2022-01-14 07:43:50|758526.4|756526.4|758586.5|756586.5|758646.3|757094.3|758061.5|756523.8|33
1642146240000|2022-01-14 07:44:00|758579.9|756579.9|758607.3|756607.3|758637.5|757096.4|758096.4|756510.3|30
1642146250000|2022-01-14 07:44:10|758598.9|756598.9|758528.1|756528.1|758621.6|757126.5|758005.5|756528.1|34
1642146260000|2022-01-14 07:44:20|758539.2|756539.2|757968.1|756968.1|758539.2|756974.8|757962.6|756487.2|36
1642146270000|2022-01-14 07:44:30|758472.3|756472.3|758500.5|756500.5|758532.6|756976.6|757963|756468|33
1642146280000|2022-01-14 07:44:40|758495.4|756495.4|758452.5|756452.5|758524.3|756977.6|757977.6|756445.7|35
1642146290000|2022-01-14 07:44:50|757959.3|756959.3|758477.8|756477.8|758488.3|756993.4|757941|756441.9|32
1642146300000|2022-01-14 07:45:00|758483.4|756483.4|757957.4|756957.4|758513.9|757016|757957.4|756473.8|35
1642146310000|2022-01-14 07:45:10|758466.8|756466.8|758575.7|756575.7|758597.8|756969.5|757969.5|756466.8|37
1642146320000|2022-01-14 07:45:20|758589.2|756589.2|758917.4|756917.4|758925.3|757297|758181.4|756560.5|39
1642146330000|2022-01-14 07:45:30|758921.2|756921.2|758807.5|756807.5|758923|756923|758804.5|756804.5|38
1642146340000|2022-01-14 07:45:40|758813.7|756813.7|758232.4|757232.4|758818.4|757232.4|758221.1|756754.8|36
1642146350000|2022-01-14 07:45:50|758233.8|757233.8|758394.8|757394.8|758772|757415.1|758219.2|756725.7|33
1642146360000|2022-01-14 07:46:00|758396.2|757396.2|758761.8|756761.8|758876.6|757396.2|758248.8|756761.8|33
1642146370000|2022-01-14 07:46:10|758760.2|756760.2|758832.5|756832.5|758895.5|757380.6|758270.3|756740.8|35
1642146380000|2022-01-14 07:46:20|758809|756809|758321.5|757321.5|758867.5|757359.5|758321.5|756809|35
1642146390000|2022-01-14 07:46:30|758828.5|756828.5|758367.9|757367.9|758947.9|757441.6|758364.2|756828.5|36
1642146400000|2022-01-14 07:46:40|758851.7|756851.7|759017.8|757017.8|759030.1|757524.9|758374.6|756851.7|32
1642146410000|2022-01-14 07:46:50|759023.9|757023.9|758429.7|757429.7|759023.9|757458.3|758427.4|756894.2|34
1642146420000|2022-01-14 07:47:00|758428.3|757428.3|758443.9|757443.9|758921.2|757470.2|758405.9|756921.2|35
1642146430000|2022-01-14 07:47:10|758444|757444|758571.4|757571.4|759020.3|757571.4|758441.8|757020.3|37
1642146440000|2022-01-14 07:47:20|758541.8|757541.8|758962.4|756962.4|759078.7|757636.5|758529.3|756961.4|38
1642146450000|2022-01-14 07:47:30|758970|756970|758937.4|756937.4|758995.3|757481.2|758448.9|756937.4|32
1642146460000|2022-01-14 07:47:40|758939.3|756939.3|758382.8|757382.8|758949.5|757455.4|758382.8|756914.6|29
1642146470000|2022-01-14 07:47:50|758400.3|757400.3|758992.5|756992.5|758992.5|757475.8|758386.9|756977.4|28
1642146480000|2022-01-14 07:48:00|759006.7|757006.7|758599.3|757599.3|759098.7|757620.3|758509.8|757006.7|36
1642146490000|2022-01-14 07:48:10|758603.1|757603.1|759125|757125|759141.4|757604.2|758588.1|757073|34
1642146500000|2022-01-14 07:48:20|759128.7|757128.7|758612.3|757612.3|759174.9|757665.5|758607.7|757099.5|32
1642146510000|2022-01-14 07:48:30|759128|757128|758472.1|757472.1|759128.8|757633.9|758464|756990.4|35
1642146520000|2022-01-14 07:48:40|758473.6|757473.6|758997.1|756997.1|758997.1|757515|758455.1|756958.2|32
1642146530000|2022-01-14 07:48:50|759004.9|757004.9|758413.2|757413.2|759028.9|757529|758412.7|756911.6|33
1642146540000|2022-01-14 07:49:00|758416.7|757416.7|758407.5|757407.5|758908.9|757426.7|758385.8|756878.7|33
1642146550000|2022-01-14 07:49:10|758412.4|757412.4|758406.1|757406.1|758419|757419|758370.6|757370.6|25
1642146560000|2022-01-14 07:49:20|758408.6|757408.6|758414.7|757414.7|758902.2|757414.7|758362.1|756868.5|26
1642146570000|2022-01-14 07:49:30|758398.5|757398.5|758399.8|757399.8|758904.3|757420.9|758394.2|756904.3|19
1642146580000|2022-01-14 07:49:40|758401.3|757401.3|758417.7|757417.7|758917.9|757423.1|758371.4|756913.7|27
1642146590000|2022-01-14 07:49:50|758421.9|757421.9|758326.1|757326.1|758428.7|757428.7|758318.9|757318.9|26
1642146600000|2022-01-14 07:50:00|758310.6|757310.6|758226.7|757226.7|758320.5|757320.5|758218.1|757218.1|33
1642146610000|2022-01-14 07:50:10|758226.4|757226.4|758369.2|757369.2|758901.6|757408.1|758219.6|756901.6|34
1642146620000|2022-01-14 07:50:20|758861.2|756861.2|758403.9|757403.9|758895.8|757431.6|758380|756859.7|35
1642146630000|2022-01-14 07:50:30|758391.1|757391.1|758232.3|757232.3|758893.9|757409|758225.3|756852.8|32
1642146640000|2022-01-14 07:50:40|758233.4|757233.4|758234.8|757234.8|758720.2|757244.3|758162.3|756696.3|33
1642146650000|2022-01-14 07:50:50|758222.1|757222.1|758220.4|757220.4|758726.3|757245|758207|756718.1|26
1642146660000|2022-01-14 07:51:00|758221.7|757221.7|758222.4|757222.4|758227.6|757227.6|758190.5|757190.5|31
1642146670000|2022-01-14 07:51:10|758201.9|757201.9|758236.2|757236.2|758699.3|757236.2|758192.1|756698.8|27
1642146680000|2022-01-14 07:51:20|758249.3|757249.3|758210.2|757210.2|758249.3|757249.3|758197|757197|25
1642146690000|2022-01-14 07:51:30|758214.3|757214.3|758218.3|757218.3|758229|757229|758192.3|757192.3|26
1642146700000|2022-01-14 07:51:40|758222.1|757222.1|758224.4|757224.4|758233.7|757233.7|758184.7|757184.7|24
1642146710000|2022-01-14 07:51:50|758220.5|757220.5|758213|757213|758248|757248|758201.4|757201.4|25
1642146720000|2022-01-14 07:52:00|758205|757205|758211.5|757211.5|758220|757220|758173.7|757173.7|22
1642146730000|2022-01-14 07:52:10|758215.5|757215.5|758202.9|757202.9|758215.5|757215.5|758194.6|757194.6|14
1642146740000|2022-01-14 07:52:20|758194.6|757194.6|758200.2|757200.2|758206.8|757206.8|758189.5|757189.5|22
1642146750000|2022-01-14 07:52:30|758192.5|757192.5|758221.3|757221.3|758230.7|757230.7|758174.7|757174.7|35
1642146760000|2022-01-14 07:52:40|758223.6|757223.6|758220|757220|758243.6|757243.6|758206.8|757206.8|34
1642146770000|2022-01-14 07:52:50|758194.9|757194.9|758204.6|757204.6|758207.7|757207.7|758177.8|757177.8|34
1642146780000|2022-01-14 07:53:00|758204.3|757204.3|758399.9|757399.9|758888.7|757399.9|758174.5|756855.1|29
1642146790000|2022-01-14 07:53:10|758879.8|756879.8|758270.3|757270.3|758885.1|757400.8|758270.3|756817|36
1642146800000|2022-01-14 07:53:20|758268|757268|758239.4|757239.4|758792.4|757282.4|758162.3|756665.6|33
1642146810000|2022-01-14 07:53:30|758249.7|757249.7|758281.8|757281.8|758717.1|757308|758227.2|756717.1|25
1642146820000|2022-01-14 07:53:40|758286.7|757286.7|758732|756732|758782.4|757298.3|758220.3|756728.4|26
1642146830000|2022-01-14 07:53:50|758738.4|756738.4|758692.5|756692.5|758738.4|757250.5|758200.8|756692.5|24
1642146840000|2022-01-14 07:54:00|758702.5|756702.5|758223.9|757223.9|758702.5|757238|758190.4|756702.5|29
1642146850000|2022-01-14 07:54:10|758205|757205|758244.3|757244.3|758734.1|757254.3|758205|756727.3|26
1642146860000|2022-01-14 07:54:20|758244.6|757244.6|758749.5|756749.5|758783.2|757279.5|758219.9|756749.2|29
1642146870000|2022-01-14 07:54:30|758766.1|756766.1|758769.9|756769.9|758780.7|757289.6|758248.7|756754.9|27
1642146880000|2022-01-14 07:54:40|758766.7|756766.7|758264|757264|758766.7|757270.5|758249.9|756766.7|27
1642146890000|2022-01-14 07:54:50|758262|757262|758266.8|757266.8|758288.8|757288.8|758249.8|757249.8|24
1642146900000|2022-01-14 07:55:00|758268|757268|758328.6|757328.6|758787.4|757334.1|758268|756770.5|39
1642146910000|2022-01-14 07:55:10|758329.7|757329.7|758446.7|757446.7|758463.4|757463.4|758322.2|757322.2|35
1642146920000|2022-01-14 07:55:20|758440.3|757440.3|758330.3|757330.3|758931.4|757458.8|758310.4|756926.1|35
1642146930000|2022-01-14 07:55:30|758816.1|756816.1|758266.3|757266.3|758816.1|757304.5|758261.6|756775.1|33
1642146940000|2022-01-14 07:55:40|758284.6|757284.6|758285.4|757285.4|758787.3|757292.7|758267.6|756774|35
1642146950000|2022-01-14 07:55:50|758283.8|757283.8|758334.9|757334.9|758334.9|757334.9|758257.5|757257.5|35
1642146960000|2022-01-14 07:56:00|758337.2|757337.2|758256.2|757256.2|758339.2|757339.2|758247.4|757247.4|35
1642146970000|2022-01-14 07:56:10|758255.7|757255.7|758928.9|756928.9|758934.8|757429.6|758248.7|756899.7|34
1642146980000|2022-01-14 07:56:20|758932.9|756932.9|758716.3|756716.3|758934.7|757373.2|758137.6|756712.3|32
1642146990000|2022-01-14 07:56:30|758708.9|756708.9|758097.8|757097.8|758727.4|757241.1|758089.3|756607.3|36
1642147000000|2022-01-14 07:56:40|758094.4|757094.4|758636.2|756636.2|758636.2|757098|758079.5|756602|26
1642147010000|2022-01-14 07:56:50|758140.8|757140.8|758124.5|757124.5|758636.8|757145.4|758120.9|756608.8|31
1642147020000|2022-01-14 07:57:00|758128.6|757128.6|758098.5|757098.5|758599|757138|758084.2|756599|23
1642147030000|2022-01-14 07:57:10|758102.7|757102.7|758647|756647|758655.4|757151.5|758079.4|756583.3|31
1642147040000|2022-01-14 07:57:20|758648.1|756648.1|758110.4|757110.4|758653.9|757149.8|758095.5|756626.1|30
1642147050000|2022-01-14 07:57:30|758109.3|757109.3|758115.7|757115.7|758118.7|757118.7|758095|757095|24
1642147060000|2022-01-14 07:57:40|758116|757116|758085|757085|758116|757116|758085|757085|28
1642147070000|2022-01-14 07:57:50|758082.5|757082.5|758056.6|757056.6|758570.1|757090.8|758053.6|756564.4|34
1642147080000|2022-01-14 07:58:00|758054|757054|758085.2|757085.2|758085.2|757085.2|758023.9|757023.9|34
1642147090000|2022-01-14 07:58:10|758054.9|757054.9|758041.3|757041.3|758551.7|757064.5|758034.1|756551.7|29
1642147100000|2022-01-14 07:58:20|758042.5|757042.5|758037.1|757037.1|758046.7|757046.7|758026.9|757026.9|25
1642147110000|2022-01-14 07:58:30|758045.9|757045.9|758161|757161|758607.6|757195.8|758045.9|756607.6|35
1642147120000|2022-01-14 07:58:40|758170.3|757170.3|758290.8|757290.8|758786.8|757302.4|758147.6|756766.7|32
1642147130000|2022-01-14 07:58:50|758306.7|757306.7|758748.8|756748.8|758899.3|757404.1|758261|756748.8|32
1642147140000|2022-01-14 07:59:00|758252|757252|758346.2|757346.2|758835|757356.3|758239.6|756833.9|34
1642147150000|2022-01-14 07:59:10|758341.1|757341.1|758400|757400|758435.6|757435.6|758321.2|757321.2|36
1642147160000|2022-01-14 07:59:20|758432.3|757432.3|758396.6|757396.6|758437.8|757437.8|758395.3|757395.3|32
1642147170000|2022-01-14 07:59:30|758463.9|757463.9|758406.5|757406.5|758998.4|757485.1|758397|756928.3|39
1642147180000|2022-01-14 07:59:40|758393.6|757393.6|758541|757541|758546.8|757546.8|758374.5|757374.5|34
1642147190000|2022-01-14 07:59:50|758669.8|757669.8|758594.4|757594.4|759170.5|757677|758594.4|757108.8|36
1642147200000|2022-01-14 08:00:00|758581.7|757581.7|758495.6|757495.6|759055.9|757581.7|758495.6|757055.9|40
1642147210000|2022-01-14 08:00:10|758503.8|757503.8|758963.2|756963.2|758963.2|757522.7|758270.1|756681.4|40
1642147220000|2022-01-14 08:00:20|758963.4|756963.4|758865.9|756865.9|758963.4|757348.1|758348.1|756834.5|39
1642147230000|2022-01-14 08:00:30|758847|756847|758670.6|756670.6|758853.3|756853.3|758638.9|756638.9|39
1642147240000|2022-01-14 08:00:40|758667.2|756667.2|758542.7|756542.7|758825.9|757262.3|758175.5|756524.4|40
1642147250000|2022-01-14 08:00:50|758545.1|756545.1|758354|756354|758569.6|756886.8|757886.8|756340.1|38
1642147260000|2022-01-14 08:01:00|758351.7|756351.7|757812.2|756812.2|758381.9|756835.2|757801.6|756316.7|38
1642147270000|2022-01-14 08:01:10|757815|756815|757787|756787|757828.2|756828.2|757778.2|756778.2|33
1642147280000|2022-01-14 08:01:20|757786.9|756786.9|757779.2|756779.2|758284.5|756795.5|757768.7|756279.2|29
1642147290000|2022-01-14 08:01:30|757785.3|756785.3|758267.7|756267.7|758267.7|756786|757764.4|756197.3|35
1642147300000|2022-01-14 08:01:40|757762.3|756762.3|758387.5|756387.5|758397.3|756814.3|757759.2|756249.4|33
1642147310000|2022-01-14 08:01:50|758388.7|756388.7|758300.6|756300.6|758562.3|756562.3|758298.3|756298.3|38
1642147320000|2022-01-14 08:02:00|758299.3|756299.3|758418.1|756418.1|758438.3|756888.9|757846.5|756237|35
1642147330000|2022-01-14 08:02:10|758426.3|756426.3|757996.8|756996.8|758439.2|756996.8|757950.4|756338.5|31
1642147340000|2022-01-14 08:02:20|758517|756517|758302.8|756302.8|758522.5|756522.5|758302.8|756302.8|35
1642147350000|2022-01-14 08:02:30|758301.8|756301.8|758402.8|756402.8|758558.7|756558.7|758296.3|756296.3|39
1642147360000|2022-01-14 08:02:40|758415.2|756415.2|758395.8|756395.8|758419.4|756922.8|757922.8|756271.6|37
1642147370000|2022-01-14 08:02:50|758397.8|756397.8|758372.9|756372.9|758397.8|756859.3|757850.1|756286.5|34
1642147380000|2022-01-14 08:03:00|758348|756348|757931|756931|758450|756942.8|757931|756300.4|36
1642147390000|2022-01-14 08:03:10|758426.6|756426.6|758459.1|756459.1|758539.9|756539.9|758411.7|756411.7|36
1642147400000|2022-01-14 08:03:20|758456.1|756456.1|758507.9|756507.9|758523.2|756523.2|758433|756433|35
1642147410000|2022-01-14 08:03:30|758510.6|756510.6|758702.6|756702.6|758725|756725|758499.5|756499.5|37
1642147420000|2022-01-14 08:03:40|758702.9|756702.9|758300.9|756300.9|758830.2|756830.2|758288.2|756288.2|37
1642147430000|2022-01-14 08:03:50|758305|756305|757911.3|756911.3|758305|756919|757762.1|756256.8|37
1642147440000|2022-01-14 08:04:00|757923.5|756923.5|758397.3|756397.3|758427.5|756941.6|757900.1|756395.9|27
1642147450000|2022-01-14 08:04:10|758399|756399|757913.4|756913.4|758439|756922|757899.1|756388.2|29
1642147460000|2022-01-14 08:04:20|757900.6|756900.6|758479.3|756479.3|758479.3|756986.2|757900.6|756479.3|30
1642147470000|2022-01-14 08:04:30|757990|756990|758739.4|756739.4|758748|757272.5|757975.4|756484|35
1642147480000|2022-01-14 08:04:40|758744.3|756744.3|758741.3|756741.3|758744.3|757243.4|758165.1|756723.1|31
1642147490000|2022-01-14 08:04:50|758740|756740|758431.8|757431.8|758745.3|757431.8|758202.7|756678.4|33
1642147500000|2022-01-14 08:05:00|758914.1|756914.1|758986.7|756986.7|758986.7|757484.5|758311.9|756812.1|40
1642147510000|2022-01-14 08:05:10|758980.1|756980.1|758498.9|757498.9|759050.4|757548.8|758468|756980.1|36
1642147520000|2022-01-14 08:05:20|758500.8|757500.8|758508.7|757508.7|759023.1|757530.6|758467.5|757020.5|30
1642147530000|2022-01-14 08:05:30|758507.2|757507.2|758512.5|757512.5|758530.5|757530.5|758426.9|757426.9|28
1642147540000|2022-01-14 08:05:40|758511.2|757511.2|758475.6|757475.6|758518.7|757518.7|758468.4|757468.4|29
1642147550000|2022-01-14 08:05:50|758469.4|757469.4|758496.6|757496.6|758512.5|757512.5|758449.6|757449.6|34
1642147560000|2022-01-14 08:06:00|758497.5|757497.5|758511|757511|758538.7|757538.7|758497.5|757497.5|36
1642147570000|2022-01-14 08:06:10|758516|757516|758432.3|757432.3|758595.4|757595.4|758422.5|757422.5|35
1642147580000|2022-01-14 08:06:20|758406.3|757406.3|758310.8|757310.8|758416.5|757416.5|758304.6|757304.6|31
1642147590000|2022-01-14 08:06:30|758319.8|757319.8|758300.1|757300.1|758319.8|757319.8|758235.2|757235.2|28
1642147600000|2022-01-14 08:06:40|758299.3|757299.3|758523|757523|758523|757523|758290.8|757290.8|33
1642147610000|2022-01-14 08:06:50|758535|757535|758384|757384|758535|757535|758380.1|757380.1|34
1642147620000|2022-01-14 08:07:00|758376.9|757376.9|758361.6|757361.6|758835.8|757385.5|758318.5|756835.8|31
1642147630000|2022-01-14 08:07:10|758339.9|757339.9|758269.3|757269.3|758359.5|757359.5|758267.9|757267.9|30
1642147640000|2022-01-14 08:07:20|758271.5|757271.5|758246.1|757246.1|758296.5|757296.5|758182.8|757182.8|31
1642147650000|2022-01-14 08:07:30|758243.3|757243.3|758116.6|757116.6|758243.3|757243.3|758116.6|757116.6|26
1642147660000|2022-01-14 08:07:40|758118.7|757118.7|758179.9|757179.9|758257|757257|758117.8|757117.8|34
1642147670000|2022-01-14 08:07:50|758162.5|757162.5|758188.6|757188.6|758197.9|757197.9|758120.3|757120.3|37
1642147680000|2022-01-14 08:08:00|758187.8|757187.8|758190.6|757190.6|758256.5|757256.5|758184.5|757184.5|33
1642147690000|2022-01-14 08:08:10|758191.1|757191.1|758220|757220|758278.9|757278.9|758179.7|757179.7|33
1642147700000|2022-01-14 08:08:20|758231.7|757231.7|758209.3|757209.3|758238.4|757238.4|758206.7|757206.7|35
1642147710000|2022-01-14 08:08:30|758209.4|757209.4|758135.4|757135.4|758233.6|757233.6|758135.4|757135.4|32
1642147720000|2022-01-14 08:08:40|758130.2|757130.2|758117.3|757117.3|758158.7|757158.7|758102.9|757102.9|36
1642147730000|2022-01-14 08:08:50|758114.3|757114.3|758050.6|757050.6|758120.7|757120.7|758047.9|757047.9|26
1642147740000|2022-01-14 08:09:00|758047.8|757047.8|758048|757048|758060.5|757060.5|758040|757040|29
1642147750000|2022-01-14 08:09:10|758047.9|757047.9|758056.3|757056.3|758062.9|757062.9|758035.7|757035.7|28
1642147760000|2022-01-14 08:09:20|758055.4|757055.4|758034.9|757034.9|758061.9|757061.9|758032.4|757032.4|27
1642147770000|2022-01-14 08:09:30|758041.5|757041.5|757982.8|756982.8|758043.3|757043.3|757980.6|756980.6|30
1642147780000|2022-01-14 08:09:40|757978.2|756978.2|757972.9|756972.9|757986.9|756986.9|757948.1|756948.1|32
1642147790000|2022-01-14 08:09:50|757980.3|756980.3|758016.1|757016.1|758028.4|757028.4|757953.9|756953.9|36
1642147800000|2022-01-14 08:10:00|758015.8|757015.8|758038.2|757038.2|758055.3|757055.3|758010.2|757010.2|30
1642147810000|2022-01-14 08:10:10|758037.3|757037.3|757988.6|756988.6|758037.3|757037.3|757958.3|756958.3|33
1642147820000|2022-01-14 08:10:20|757987.5|756987.5|758041.4|757041.4|758054.5|757054.5|757967.7|756967.7|37
1642147830000|2022-01-14 08:10:30|758045.2|757045.2|757961.7|756961.7|758077.2|757077.2|757961.7|756961.7|33
1642147840000|2022-01-14 08:10:40|757957|756957|757935|756935|757962|756962|757934.9|756934.9|25
1642147850000|2022-01-14 08:10:50|757934.9|756934.9|757929.7|756929.7|757934.9|756934.9|757919.1|756919.1|29
1642147860000|2022-01-14 08:11:00|757929.4|756929.4|757982.2|756982.2|757982.2|756982.2|757910.7|756910.7|31
1642147870000|2022-01-14 08:11:10|757989|756989|757964.7|756964.7|757989|756989|757954.1|756954.1|28
1642147880000|2022-01-14 08:11:20|757960.8|756960.8|758000.8|757000.8|758000.8|757000.8|757935.9|756935.9|32
1642147890000|2022-01-14 08:11:30|757995.4|756995.4|757944.1|756944.1|757997.5|756997.5|757912|756912|32
1642147900000|2022-01-14 08:11:40|757955.3|756955.3|757913.8|756913.8|757956.5|756956.5|757910.7|756910.7|27
1642147910000|2022-01-14 08:11:50|757910|756910|757866.4|756866.4|757910|756910|757860.2|756860.2|31
1642147920000|2022-01-14 08:12:00|757861.7|756861.7|757809|756809|757861.7|756861.7|757794|756794|25
1642147930000|2022-01-14 08:12:10|757805.9|756805.9|757791.5|756791.5|757822.7|756822.7|757791.5|756791.5|22
1642147940000|2022-01-14 08:12:20|757817.3|756817.3|757997.5|756997.5|758052.5|757052.5|757805.9|756805.9|38
1642147950000|2022-01-14 08:12:30|757997.7|756997.7|757997.1|756997.1|758035.2|757035.2|757993.2|756993.2|29
1642147960000|2022-01-14 08:12:40|757980.9|756980.9|757980|756980|758016.4|757016.4|757960.3|756960.3|33
1642147970000|2022-01-14 08:12:50|757974.2|756974.2|757936.1|756936.1|757996.3|756996.3|757932.3|756932.3|27
1642147980000|2022-01-14 08:13:00|757938.4|756938.4|757932.9|756932.9|757939.7|756939.7|757921.6|756921.6|24
1642147990000|2022-01-14 08:13:10|757937.3|756937.3|757869.2|756869.2|757939|756939|757816.8|756816.8|32
1642148000000|2022-01-14 08:13:20|757865.6|756865.6|758095.5|757095.5|758095.5|757095.5|757865.1|756865.1|29
1642148010000|2022-01-14 08:13:30|758103.2|757103.2|758215.2|757215.2|758215.2|757215.2|758103.2|757103.2|29
1642148020000|2022-01-14 08:13:40|758222.2|757222.2|758155.4|757155.4|758224.2|757224.2|758147.3|757147.3|32
1642148030000|2022-01-14 08:13:50|758158.8|757158.8|758167.3|757167.3|758175.4|757175.4|758151.4|757151.4|25
1642148040000|2022-01-14 08:14:00|758167.1|757167.1|758040.9|757040.9|758169.1|757169.1|758039.4|757039.4|24
1642148050000|2022-01-14 08:14:10|758037|757037|758029.8|757029.8|758045|757045|758029.8|757029.8|25
1642148060000|2022-01-14 08:14:20|758033.6|757033.6|758076.1|757076.1|758078.2|757078.2|758013.4|757013.4|32
1642148070000|2022-01-14 08:14:30|758076.5|757076.5|758077.6|757077.6|758090.7|757090.7|758065.7|757065.7|30
1642148080000|2022-01-14 08:14:40|758079.3|757079.3|758065.6|757065.6|758084|757084|758063.2|757063.2|17
1642148090000|2022-01-14 08:14:50|758056.1|757056.1|758040.9|757040.9|758063.1|757063.1|758040.2|757040.2|19
1642148100000|2022-01-14 08:15:00|758031.6|757031.6|758028.5|757028.5|758090.9|757090.9|757999.8|756999.8|36
1642148110000|2022-01-14 08:15:10|758034.1|757034.1|758021|757021|758035.4|757035.4|758008|757008|26
1642148120000|2022-01-14 08:15:20|758019.2|757019.2|758022.8|757022.8|758035.4|757035.4|758006.4|757006.4|20
1642148130000|2022-01-14 08:15:30|758005.3|757005.3|757989|756989|758022.4|757022.4|757982.3|756982.3|26
1642148140000|2022-01-14 08:15:40|757987.3|756987.3|757876.1|756876.1|758386|757002.3|757864.6|756386|28
1642148150000|2022-01-14 08:15:50|757876.7|756876.7|757813.8|756813.8|757880.5|756880.5|757813.8|756813.8|25
1642148160000|2022-01-14 08:16:00|757828.1|756828.1|757906.3|756906.3|757909|756909|757816.4|756816.4|35
1642148170000|2022-01-14 08:16:10|757909.8|756909.8|757953.1|756953.1|758380.5|756953.4|757870.1|756380.5|30
1642148180000|2022-01-14 08:16:20|757947.9|756947.9|757924.9|756924.9|757973.7|756973.7|757894.2|756894.2|25
1642148190000|2022-01-14 08:16:30|757919.6|756919.6|757976.2|756976.2|757995.9|756995.9|757905.3|756905.3|35
1642148200000|2022-01-14 08:16:40|757976.9|756976.9|757821.4|756821.4|757976.9|756976.9|757821.4|756821.4|35
1642148210000|2022-01-14 08:16:50|757789.4|756789.4|757535.4|756535.4|758080.1|756789.4|757530.4|756080.1|33
1642148220000|2022-01-14 08:17:00|757531.8|756531.8|757285.2|756285.2|757953.5|756531.8|757258.2|755818.3|38
1642148230000|2022-01-14 08:17:10|757240.8|756240.8|757734.1|755734.1|757761.7|756282.8|757174.8|755725.4|38
1642148240000|2022-01-14 08:17:20|757242.5|756242.5|757764.7|755764.7|757764.7|756290.4|757202|755718.3|31
1642148250000|2022-01-14 08:17:30|757758.7|755758.7|757893.7|755893.7|757903.2|756425|757202|755713.4|37
1642148260000|2022-01-14 08:17:40|757895|755895|757377.4|756377.4|757901|756408.1|757368.2|755895|34
1642148270000|2022-01-14 08:17:50|757380.8|756380.8|757834.2|755834.2|757837|756380.8|757248.6|755825.4|33
1642148280000|2022-01-14 08:18:00|757836.6|755836.6|757319.3|756319.3|757836.6|756341.1|757308.3|755825.8|26
1642148290000|2022-01-14 08:18:10|757319.2|756319.2|757169.7|756169.7|757319.2|756319.2|757149.1|756149.1|33
1642148300000|2022-01-14 08:18:20|757154.8|756154.8|757053|756053|757166.4|756166.4|757053|756053|33
1642148310000|2022-01-14 08:18:30|757062.7|756062.7|756942.4|755942.4|757068|756068|756914.9|755914.9|34
1642148320000|2022-01-14 08:18:40|756890.3|755890.3|756901.9|755901.9|757399.9|755913.5|756874.8|755399.9|36
1642148330000|2022-01-14 08:18:50|756909.8|755909.8|756920.9|755920.9|756955.5|755955.5|756874.3|755874.3|40
1642148340000|2022-01-14 08:19:00|756916.7|755916.7|756865.4|755865.4|756946|755946|756851.4|755851.4|38
1642148350000|2022-01-14 08:19:10|756868.8|755868.8|756867.9|755867.9|756868.8|755868.8|756805.5|755805.5|35
1642148360000|2022-01-14 08:19:20|756894.4|755894.4|756880|755880|756929.3|755929.3|756880|755880|35
1642148370000|2022-01-14 08:19:30|756862.7|755862.7|756920.3|755920.3|756934.3|755934.3|756852.6|755852.6|38
1642148380000|2022-01-14 08:19:40|756921.9|755921.9|756955.7|755955.7|756977.4|755977.4|756909.5|755909.5|37
1642148390000|2022-01-14 08:19:50|756988.8|755988.8|756988.5|755988.5|756989.3|755989.3|756939.3|755939.3|38
1642148400000|2022-01-14 08:20:00|756994.8|755994.8|757040.2|756040.2|757040.2|756040.2|756970|755970|29
1642148410000|2022-01-14 08:20:10|757039.8|756039.8|757175|756175|757188.9|756188.9|757028.7|756028.7|37
1642148420000|2022-01-14 08:20:20|757200.3|756200.3|757182.9|756182.9|757210.3|756210.3|757174.9|756174.9|33
1642148430000|2022-01-14 08:20:30|757183.8|756183.8|757161.8|756161.8|757187.9|756187.9|757159|756159|30
1642148440000|2022-01-14 08:20:40|757164.4|756164.4|757145.5|756145.5|757210.6|756210.6|757046.3|756046.3|36
1642148450000|2022-01-14 08:20:50|757153.7|756153.7|757170.6|756170.6|757182.9|756182.9|757142.5|756142.5|27
1642148460000|2022-01-14 08:21:00|757179.8|756179.8|757060.8|756060.8|757568.5|756184|757060.8|755568.5|37
1642148470000|2022-01-14 08:21:10|757063.5|756063.5|756715.6|755715.6|757283.3|756065.8|756715.6|755282.4|34
1642148480000|2022-01-14 08:21:20|756697.2|755697.2|756853.5|755853.5|757236.4|755859.2|756687.6|755192.8|39
1642148490000|2022-01-14 08:21:30|756856.2|755856.2|756735.9|755735.9|756858.3|755858.3|756735.9|755735.9|33
1642148500000|2022-01-14 08:21:40|756680|755680|756658.8|755658.8|757175|755694.4|756651|755175|35
1642148510000|2022-01-14 08:21:50|756659.9|755659.9|756550.7|755550.7|757093.1|755659.9|756504.7|755072.3|34
1642148520000|2022-01-14 08:22:00|756541.6|755541.6|756538.9|755538.9|756560|755560|756518.8|755518.8|34
1642148530000|2022-01-14 08:22:10|756536.6|755536.6|756709.4|755709.4|756730|755730|756535.6|755535.6|36
1642148540000|2022-01-14 08:22:20|756722.7|755722.7|756644.6|755644.6|756750.8|755750.8|756644.6|755644.6|37
1642148550000|2022-01-14 08:22:30|756646.9|755646.9|756520.1|755520.1|756651|755651|756520.1|755520.1|32
1642148560000|2022-01-14 08:22:40|756521.3|755521.3|756541.9|755541.9|757089.6|755603.5|756518.5|755077.3|38
1642148570000|2022-01-14 08:22:50|756540.8|755540.8|756511|755511|756545.2|755545.2|756495|755495|33
1642148580000|2022-01-14 08:23:00|756522.8|755522.8|756737.2|755737.2|757340.9|755838.6|756490|755006|35
1642148590000|2022-01-14 08:23:10|756707.8|755707.8|756642.5|755642.5|757184.1|755707.8|756636.5|755152.8|30
1642148600000|2022-01-14 08:23:20|756653.4|755653.4|756699.9|755699.9|757188|755707.9|756649|755178.2|31
1642148610000|2022-01-14 08:23:30|756715|755715|756716.4|755716.4|756760.5|755760.5|756678|755678|34
1642148620000|2022-01-14 08:23:40|756707.5|755707.5|757239.7|755239.7|757239.7|755902|756703.5|755222.5|35
1642148630000|2022-01-14 08:23:50|756737.1|755737.1|756721.1|755721.1|757242.8|755759.8|756721.1|755242.5|28
1642148640000|2022-01-14 08:24:00|756724.7|755724.7|756730.5|755730.5|756730.5|755730.5|756686.8|755686.8|34
1642148650000|2022-01-14 08:24:10|756725.3|755725.3|756709|755709|756771.2|755771.2|756698.6|755698.6|37
1642148660000|2022-01-14 08:24:20|756702.3|755702.3|756652.4|755652.4|757162.2|755702.3|756652.4|755160.1|31
1642148670000|2022-01-14 08:24:30|756647.9|755647.9|756706.8|755706.8|756746|755746|756647.9|755647.9|37
1642148680000|2022-01-14 08:24:40|756704.8|755704.8|756753.4|755753.4|756802.2|755802.2|756702.9|755702.9|35
1642148690000|2022-01-14 08:24:50|756739.9|755739.9|756791.4|755791.4|756793.6|755793.6|756739.9|755739.9|35
1642148700000|2022-01-14 08:25:00|756796.2|755796.2|756853.1|755853.1|757322.1|755889.8|756765.5|755317.1|38
1642148710000|2022-01-14 08:25:10|756857.3|755857.3|756815.1|755815.1|757357.5|755861|756812.1|755333.4|37
1642148720000|2022-01-14 08:25:20|756840.5|755840.5|757029.4|756029.4|757041.7|756041.7|756806.9|755806.9|38
1642148730000|2022-01-14 08:25:30|757046.2|756046.2|756952.4|755952.4|757627.9|756106.1|756952.4|755515.5|37
1642148740000|2022-01-14 08:25:40|756969.5|755969.5|757116.4|756116.4|757550.2|756123.8|756957.4|755463.7|36
1642148750000|2022-01-14 08:25:50|757119.1|756119.1|757129.5|756129.5|757144.4|756144.4|757108.3|756108.3|22
1642148760000|2022-01-14 08:26:00|757138.7|756138.7|757149.3|756149.3|757171.3|756171.3|757106.5|756106.5|34
1642148770000|2022-01-14 08:26:10|757135.5|756135.5|757145.3|756145.3|757147.9|756147.9|757100.7|756100.7|35
1642148780000|2022-01-14 08:26:20|757146.7|756146.7|757174.4|756174.4|757184.9|756184.9|757123.5|756123.5|33
1642148790000|2022-01-14 08:26:30|757159.3|756159.3|757623.1|755623.1|757623.1|756183.5|757119.3|755623.1|35
1642148800000|2022-01-14 08:26:40|757622.9|755622.9|757179.8|756179.8|757681.2|756200.2|757130.1|755622.9|33
1642148810000|2022-01-14 08:26:50|757183.3|756183.3|757269.1|756269.1|757331.6|756331.6|757177.6|756177.6|33
1642148820000|2022-01-14 08:27:00|757301.3|756301.3|757791.9|755791.9|757801.8|756301.3|757276.8|755773.7|32
1642148830000|2022-01-14 08:27:10|757286.7|756286.7|757275.1|756275.1|757787.8|756316.6|757265.2|755777.2|33
1642148840000|2022-01-14 08:27:20|757275.6|756275.6|757225.5|756225.5|757810.8|756301.5|757225.5|755794.7|33
1642148850000|2022-01-14 08:27:30|757220.5|756220.5|757035.9|756035.9|757233.1|756233.1|757027.8|756027.8|24
1642148860000|2022-01-14 08:27:40|757032.6|756032.6|757505.3|755505.3|757505.6|756034.7|756979.8|755494.1|34
1642148870000|2022-01-14 08:27:50|757016.1|756016.1|757145.8|756145.8|757188.9|756188.9|757016.1|756016.1|32
1642148880000|2022-01-14 08:28:00|757150.6|756150.6|757123.1|756123.1|757655.2|756150.6|757082.4|755651|36
1642148890000|2022-01-14 08:28:10|757097.5|756097.5|757111.9|756111.9|757156.2|756156.2|757089|756089|37
1642148900000|2022-01-14 08:28:20|757110.8|756110.8|757032.8|756032.8|757527.7|756128.8|756955.3|755510.8|37
1642148910000|2022-01-14 08:28:30|757026.5|756026.5|757649.4|755649.4|757650.1|756190.4|757003.1|755535|34
1642148920000|2022-01-14 08:28:40|757641.5|755641.5|757508.6|755508.6|757641.5|756190|756993.3|755508.6|38
1642148930000|2022-01-14 08:28:50|757507.2|755507.2|756968|755968|757508.2|755988.1|756968|755468.1|32
1642148940000|2022-01-14 08:29:00|756951.3|755951.3|756952.8|755952.8|757451.5|755962|756951|755451.5|32
1642148950000|2022-01-14 08:29:10|756949.8|755949.8|757347.3|755347.3|757446.8|755950.6|756840.8|755338.9|32
1642148960000|2022-01-14 08:29:20|756846|755846|756995.5|755995.5|757340.3|755996.1|756820.9|755331|33
1642148970000|2022-01-14 08:29:30|756996.6|755996.6|757584.1|755584.1|757584.1|756072.3|756989.9|755535.1|35
1642148980000|2022-01-14 08:29:40|757076.5|756076.5|757593.7|755593.7|757642.6|756125|757075.4|755575.5|35
1642148990000|2022-01-14 08:29:50|757579|755579|757459|755459|757586.2|756093.6|756973.9|755459|31
1642149000000|2022-01-14 08:30:00|757461.6|755461.6|757062.9|756062.9|757509.4|756080.2|756914.3|755461.6|33
1642149010000|2022-01-14 08:30:10|757068.6|756068.6|757137|756137|757157.7|756157.7|757068.6|756068.6|35
1642149020000|2022-01-14 08:30:20|757164.7|756164.7|757230.9|756230.9|757258.8|756258.8|757151.7|756151.7|33
1642149030000|2022-01-14 08:30:30|757240.1|756240.1|757301.6|756301.6|757806.3|756301.6|757229.1|755758.5|35
1642149040000|2022-01-14 08:30:40|757302.7|756302.7|757327.4|756327.4|757794.7|756344.1|757274.8|755764.2|39
1642149050000|2022-01-14 08:30:50|757326.5|756326.5|757769.4|755769.4|757867.9|756327.5|757288.7|755769.4|32
1642149060000|2022-01-14 08:31:00|757777.9|755777.9|757306.4|756306.4|757794.7|756342|757298.5|755777.9|32
1642149070000|2022-01-14 08:31:10|757305.7|756305.7|757284.9|756284.9|757373.8|756373.8|757234|756234|37
1642149080000|2022-01-14 08:31:20|757272.7|756272.7|757337.2|756337.2|757393.1|756393.1|757272.7|756272.7|32
1642149090000|2022-01-14 08:31:30|757335.8|756335.8|757352.7|756352.7|757382.7|756382.7|757325.8|756325.8|31
1642149100000|2022-01-14 08:31:40|757347.4|756347.4|757363.7|756363.7|757389.3|756389.3|757323.9|756323.9|38
1642149110000|2022-01-14 08:31:50|757360.4|756360.4|757358.2|756358.2|757372|756372|757347.5|756347.5|26
1642149120000|2022-01-14 08:32:00|757359.2|756359.2|757360.2|756360.2|757871|756393.5|757333.6|755867|27
1642149130000|2022-01-14 08:32:10|757360.4|756360.4|757358.7|756358.7|757377|756377|757353.1|756353.1|35
1642149140000|2022-01-14 08:32:20|757356.7|756356.7|757371.6|756371.6|757377.4|756377.4|757330.4|756330.4|31
1642149150000|2022-01-14 08:32:30|757372.8|756372.8|757361.3|756361.3|757376|756376|757361.3|756361.3|22
1642149160000|2022-01-14 08:32:40|757357|756357|757327.8|756327.8|757362.7|756362.7|757312|756312|29
1642149170000|2022-01-14 08:32:50|757269.4|756269.4|757260.1|756260.1|757270|756270|757257.5|756257.5|28
1642149180000|2022-01-14 08:33:00|757257.3|756257.3|757270.6|756270.6|757281|756281|757241|756241|34
1642149190000|2022-01-14 08:33:10|757270.3|756270.3|757227.5|756227.5|757271|756271|757207|756207|32
1642149200000|2022-01-14 08:33:20|757226.5|756226.5|757209.7|756209.7|757230.3|756230.3|757203.1|756203.1|24
1642149210000|2022-01-14 08:33:30|757210.6|756210.6|757147.8|756147.8|757212.5|756212.5|757137.5|756137.5|32
1642149220000|2022-01-14 08:33:40|757147.9|756147.9|757177.8|756177.8|757183.1|756183.1|757144|756144|27
1642149230000|2022-01-14 08:33:50|757180.1|756180.1|757143.4|756143.4|757182.8|756182.8|757143.4|756143.4|26
1642149240000|2022-01-14 08:34:00|757152.6|756152.6|757120.5|756120.5|757152.6|756152.6|757113|756113|27
1642149250000|2022-01-14 08:34:10|757116.6|756116.6|757125|756125|757624.5|756194.1|757116.6|755624.5|31
1642149260000|2022-01-14 08:34:20|757127.5|756127.5|757057.4|756057.4|757128.5|756128.5|757050.9|756050.9|34
1642149270000|2022-01-14 08:34:30|757056.9|756056.9|757063.8|756063.8|757074|756074|757054.1|756054.1|31
1642149280000|2022-01-14 08:34:40|757065.1|756065.1|757055|756055|757065.5|756065.5|757051|756051|26
1642149290000|2022-01-14 08:34:50|757043.9|756043.9|757070.4|756070.4|757078.6|756078.6|757039.5|756039.5|27
1642149300000|2022-01-14 08:35:00|757076.7|756076.7|757170.5|756170.5|757639|756217.8|757067|755639|36
1642149310000|2022-01-14 08:35:10|757169.9|756169.9|757056.8|756056.8|757169.9|756169.9|757055.2|756055.2|34
1642149320000|2022-01-14 08:35:20|757051.4|756051.4|757087.5|756087.5|757088.8|756088.8|757046.8|756046.8|31
1642149330000|2022-01-14 08:35:30|757086.3|756086.3|757070.7|756070.7|757086.8|756086.8|757070.7|756070.7|33
1642149340000|2022-01-14 08:35:40|757074.5|756074.5|757157.4|756157.4|757161.6|756161.6|757046.9|756046.9|26
1642149350000|2022-01-14 08:35:50|757158.6|756158.6|757138.9|756138.9|757158.6|756158.6|757135|756135|29
1642149360000|2022-01-14 08:36:00|757138.2|756138.2|757126.8|756126.8|757157.2|756157.2|757115.4|756115.4|31
1642149370000|2022-01-14 08:36:10|757124.4|756124.4|757142.5|756142.5|757148.5|756148.5|757119.8|756119.8|24
1642149380000|2022-01-14 08:36:20|757144.2|756144.2|757190.2|756190.2|757228.5|756228.5|757132.4|756132.4|28
1642149390000|2022-01-14 08:36:30|757193.8|756193.8|757180.1|756180.1|757203.5|756203.5|757180.1|756180.1|27
1642149400000|2022-01-14 08:36:40|757180|756180|757210.1|756210.1|757219|756219|757172.6|756172.6|28
1642149410000|2022-01-14 08:36:50|757213|756213|757217.6|756217.6|757228.8|756228.8|757167|756167|29
1642149420000|2022-01-14 08:37:00|757210.5|756210.5|757251.9|756251.9|757314.3|756314.3|757202.9|756202.9|35
1642149430000|2022-01-14 08:37:10|757243.5|756243.5|757154.9|756154.9|757249.1|756249.1|757060.1|756060.1|35
1642149440000|2022-01-14 08:37:20|757154.4|756154.4|757150.9|756150.9|757158.1|756158.1|757128.9|756128.9|26
1642149450000|2022-01-14 08:37:30|757150.1|756150.1|757177.2|756177.2|757193|756193|757137.7|756137.7|31
1642149460000|2022-01-14 08:37:40|757177.5|756177.5|757181.7|756181.7|757186|756186|757157.6|756157.6|21
1642149470000|2022-01-14 08:37:50|757181.6|756181.6|757146.3|756146.3|757337.1|756337.1|757146.3|756146.3|33
1642149480000|2022-01-14 08:38:00|757149.4|756149.4|757201.5|756201.5|757201.5|756201.5|757118.8|756118.8|35
1642149490000|2022-01-14 08:38:10|757203.4|756203.4|757141.1|756141.1|757203.4|756203.4|757138.7|756138.7|27
1642149500000|2022-01-14 08:38:20|757141|756141|757160|756160|757162.6|756162.6|757128.2|756128.2|32
1642149510000|2022-01-14 08:38:30|757153.1|756153.1|757161|756161|757230|756230|757142.5|756142.5|34
1642149520000|2022-01-14 08:38:40|757162.4|756162.4|757162|756162|757215.8|756215.8|757153.3|756153.3|29
1642149530000|2022-01-14 08:38:50|757148.5|756148.5|757091.9|756091.9|757148.5|756148.5|757091.9|756091.9|32
1642149540000|2022-01-14 08:39:00|757084.7|756084.7|757022.8|756022.8|757084.7|756084.7|757017.7|756017.7|28
1642149550000|2022-01-14 08:39:10|757031|756031|757091.1|756091.1|757102.4|756102.4|757002.2|756002.2|30
1642149560000|2022-01-14 08:39:20|757085.2|756085.2|757160|756160|757180.1|756180.1|757085.2|756085.2|32
1642149570000|2022-01-14 08:39:30|757159.3|756159.3|757125|756125|757159.3|756159.3|757115.8|756115.8|30
1642149580000|2022-01-14 08:39:40|757120|756120|757054|756054|757123|756123|757031.5|756031.5|32
1642149590000|2022-01-14 08:39:50|757052.3|756052.3|757069.3|756069.3|757079.7|756079.7|757016.3|756016.3|28
1642149600000|2022-01-14 08:40:00|757069.6|756069.6|757035.6|756035.6|757069.6|756069.6|757025.2|756025.2|32
1642149610000|2022-01-14 08:40:10|757032.9|756032.9|757057.8|756057.8|757057.8|756057.8|757020.1|756020.1|27
1642149620000|2022-01-14 08:40:20|757058.5|756058.5|757127.3|756127.3|757148.9|756148.9|757058.5|756058.5|31
1642149630000|2022-01-14 08:40:30|757133.1|756133.1|757503|755503|757535.1|756217.7|757008.5|755503|33
1642149640000|2022-01-14 08:40:40|757504.4|755504.4|756964.9|755964.9|757549.8|756022.5|756964.9|755504.4|30
1642149650000|2022-01-14 08:40:50|756962.5|755962.5|757057.7|756057.7|757414.4|756075.3|756894|755406.3|34
1642149660000|2022-01-14 08:41:00|757061.7|756061.7|757182.4|756182.4|757201.7|756201.7|757021.3|756021.3|33
1642149670000|2022-01-14 08:41:10|757177.5|756177.5|757067.3|756067.3|757177.5|756177.5|757055.2|756055.2|32
1642149680000|2022-01-14 08:41:20|757086.5|756086.5|757619.6|755619.6|757620.3|756173.3|757086.5|755610.3|34
1642149690000|2022-01-14 08:41:30|757120.9|756120.9|757658.4|755658.4|757662.6|756169.7|757115.5|755618.3|33
1642149700000|2022-01-14 08:41:40|757652.8|755652.8|757125.3|756125.3|757673.1|756160.6|757122.8|755615.8|37
1642149710000|2022-01-14 08:41:50|757124.4|756124.4|757171.1|756171.1|757627.6|756174.1|757110|755603|33
1642149720000|2022-01-14 08:42:00|757172.3|756172.3|757253.5|756253.5|757253.5|756253.5|757155.2|756155.2|38
1642149730000|2022-01-14 08:42:10|757270.5|756270.5|757321.6|756321.6|757321.6|756321.6|757246.7|756246.7|34
1642149740000|2022-01-14 08:42:20|757315.5|756315.5|757339.8|756339.8|757807.2|756347.7|757279|755797.1|34
1642149750000|2022-01-14 08:42:30|757338.4|756338.4|757268.9|756268.9|757338.4|756338.4|757252.8|756252.8|32
1642149760000|2022-01-14 08:42:40|757268.7|756268.7|757237.4|756237.4|757741.4|756268.7|757225.3|755718.2|31
1642149770000|2022-01-14 08:42:50|757239.1|756239.1|757254.8|756254.8|757758.3|756269.1|757196.1|755753.3|35
1642149780000|2022-01-14 08:43:00|757249.3|756249.3|757255.8|756255.8|757301.4|756301.4|757249.3|756249.3|31
1642149790000|2022-01-14 08:43:10|757248.5|756248.5|757186.8|756186.8|757303|756303|757170.7|756170.7|33
1642149800000|2022-01-14 08:43:20|757188.4|756188.4|757217.6|756217.6|757228.7|756228.7|757182.6|756182.6|35
1642149810000|2022-01-14 08:43:30|757216.5|756216.5|757242.1|756242.1|757264.8|756264.8|757216.5|756216.5|30
1642149820000|2022-01-14 08:43:40|757245.6|756245.6|757271.2|756271.2|757775.5|756282.7|757238.5|755772.9|35
1642149830000|2022-01-14 08:43:50|757275.5|756275.5|757352.9|756352.9|757357.5|756357.5|757259.4|756259.4|31
1642149840000|2022-01-14 08:44:00|757363|756363|757165.2|756165.2|757725.3|756373.1|757162.8|755725.3|35
1642149850000|2022-01-14 08:44:10|757167.2|756167.2|757122.3|756122.3|757168.5|756168.5|757117|756117|28
1642149860000|2022-01-14 08:44:20|757123.3|756123.3|757109.5|756109.5|757618.5|756125.8|757109.5|755614.9|32
1642149870000|2022-01-14 08:44:30|757113.7|756113.7|757156.5|756156.5|757175|756175|757100.6|756100.6|29
1642149880000|2022-01-14 08:44:40|757151.6|756151.6|757187.9|756187.9|757635|756187.9|757113.3|755632.8|34
1642149890000|2022-01-14 08:44:50|757195.7|756195.7|757216.3|756216.3|757705.7|756223.3|757192.4|755696.7|34
1642149900000|2022-01-14 08:45:00|757207.4|756207.4|757141.5|756141.5|757216.5|756216.5|757141.5|756141.5|34
1642149910000|2022-01-14 08:45:10|757148.1|756148.1|757077.9|756077.9|757153.8|756153.8|757062.7|756062.7|36
1642149920000|2022-01-14 08:45:20|757088.9|756088.9|757665.9|755665.9|757667|756174.3|757065|755665.9|34
1642149930000|2022-01-14 08:45:30|757663|755663|757160.9|756160.9|757666.3|756193.5|757145.9|755663|34
1642149940000|2022-01-14 08:45:40|757665.8|755665.8|757226|756226|757705.5|756226|757170.9|755655.8|34
1642149950000|2022-01-14 08:45:50|757224.2|756224.2|757664.7|755664.7|757690.1|756224.2|757181.1|755664.5|32
1642149960000|2022-01-14 08:46:00|757171.1|756171.1|757138.6|756138.6|757665.1|756171.6|757111.6|755632|33
1642149970000|2022-01-14 08:46:10|757106.3|756106.3|756915.2|755915.2|757106.3|756106.3|756899.7|755899.7|35
1642149980000|2022-01-14 08:46:20|756914.4|755914.4|756884.7|755884.7|756915.6|755915.6|756873.8|755873.8|32
1642149990000|2022-01-14 08:46:30|756891.8|755891.8|756936.4|755936.4|756962.9|755962.9|756891.8|755891.8|34
1642150000000|2022-01-14 08:46:40|756928.7|755928.7|756892.8|755892.8|756938.6|755938.6|756881.3|755881.3|30
1642150010000|2022-01-14 08:46:50|756897.7|755897.7|756970.2|755970.2|756996|755996|756894.1|755894.1|38
1642150020000|2022-01-14 08:47:00|756945.6|755945.6|756954.2|755954.2|756959.8|755959.8|756879.3|755879.3|38
1642150030000|2022-01-14 08:47:10|756944.5|755944.5|756949.3|755949.3|756976.2|755976.2|756944.5|755944.5|29
1642150040000|2022-01-14 08:47:20|756953.9|755953.9|756942.4|755942.4|756958.2|755958.2|756936.9|755936.9|34
1642150050000|2022-01-14 08:47:30|756928.3|755928.3|756946.7|755946.7|756954.8|755954.8|756921.1|755921.1|31
1642150060000|2022-01-14 08:47:40|756931.6|755931.6|756906.2|755906.2|756931.6|755931.6|756885.6|755885.6|36
1642150070000|2022-01-14 08:47:50|756922.2|755922.2|756906.2|755906.2|756927.8|755927.8|756882.6|755882.6|33
1642150080000|2022-01-14 08:48:00|756895.8|755895.8|756934.4|755934.4|756961.4|755961.4|756890.4|755890.4|34
1642150090000|2022-01-14 08:48:10|757021.9|756021.9|757059.6|756059.6|757095.2|756095.2|757021.9|756021.9|35
1642150100000|2022-01-14 08:48:20|757020.5|756020.5|757067.8|756067.8|757118.6|756118.6|757015.6|756015.6|37
1642150110000|2022-01-14 08:48:30|757069.1|756069.1|757098.9|756098.9|757168.6|756168.6|757046.7|756046.7|35
1642150120000|2022-01-14 08:48:40|757097.6|756097.6|757057.7|756057.7|757097.6|756097.6|757050.9|756050.9|30
1642150130000|2022-01-14 08:48:50|757056.8|756056.8|757049.5|756049.5|757094.8|756094.8|757046.6|756046.6|34
1642150140000|2022-01-14 08:49:00|757060.4|756060.4|757014|756014|757067.2|756067.2|757000.4|756000.4|32
1642150150000|2022-01-14 08:49:10|757012|756012|756945|755945|757016.4|756016.4|756931|755931|34
1642150160000|2022-01-14 08:49:20|756944.5|755944.5|757032.8|756032.8|757065.7|756065.7|756935.8|755935.8|31
1642150170000|2022-01-14 08:49:30|757042.9|756042.9|757193.5|756193.5|757203|756203|757042.9|756042.9|31
1642150180000|2022-01-14 08:49:40|757188.9|756188.9|757236.1|756236.1|757248.5|756248.5|757188.9|756188.9|36
1642150190000|2022-01-14 08:49:50|757241.5|756241.5|757236.8|756236.8|757254.2|756254.2|757234.2|756234.2|28
1642150200000|2022-01-14 08:50:00|757232|756232|757223.5|756223.5|757241.7|756241.7|757209.8|756209.8|34
1642150210000|2022-01-14 08:50:10|757203.4|756203.4|757178.4|756178.4|757213.2|756213.2|757178.2|756178.2|31
1642150220000|2022-01-14 08:50:20|757178.3|756178.3|757109.9|756109.9|757187.7|756187.7|757097.6|756097.6|32
1642150230000|2022-01-14 08:50:30|757107.2|756107.2|757158.9|756158.9|757192.4|756192.4|757098.6|756098.6|28
1642150240000|2022-01-14 08:50:40|757158.3|756158.3|757240.4|756240.4|757253.2|756253.2|757158.3|756158.3|27
1642150250000|2022-01-14 08:50:50|757240.5|756240.5|757263.5|756263.5|757286.9|756286.9|757232.8|756232.8|36
1642150260000|2022-01-14 08:51:00|757261.2|756261.2|757431.8|756431.8|757440.9|756440.9|757260.7|756260.7|36
1642150270000|2022-01-14 08:51:10|757433.3|756433.3|757423.4|756423.4|757442.5|756442.5|757405|756405|37
1642150280000|2022-01-14 08:51:20|757422.1|756422.1|757346.1|756346.1|757422.1|756422.1|757322.5|756322.5|33
1642150290000|2022-01-14 08:51:30|757349.1|756349.1|757357.1|756357.1|757367.8|756367.8|757331.4|756331.4|34
1642150300000|2022-01-14 08:51:40|757363|756363|757311.4|756311.4|757363|756363|757311.4|756311.4|31
1642150310000|2022-01-14 08:51:50|757291.3|756291.3|757277.4|756277.4|757303.6|756303.6|757277.4|756277.4|31
1642150320000|2022-01-14 08:52:00|757291.2|756291.2|757413.3|756413.3|757889.9|756424|757272.9|755889.9|36
1642150330000|2022-01-14 08:52:10|757411.2|756411.2|757421.4|756421.4|757438.5|756438.5|757396.4|756396.4|36
1642150340000|2022-01-14 08:52:20|757408.1|756408.1|757427.2|756427.2|757445.3|756445.3|757402.7|756402.7|37
1642150350000|2022-01-14 08:52:30|757414.6|756414.6|757411.6|756411.6|757414.6|756414.6|757375.1|756375.1|34
1642150360000|2022-01-14 08:52:40|757410.5|756410.5|758308|756308|758338.5|756589.3|757410.5|756198|39
1642150370000|2022-01-14 08:52:50|758308.5|756308.5|758238.1|756238.1|758356.9|756756|757747.5|756232.5|36
1642150380000|2022-01-14 08:53:00|758240.7|756240.7|758292|756292|758335.4|756862.4|757798.6|756206.5|37
1642150390000|2022-01-14 08:53:10|758251.7|756251.7|758448|756448|758458.9|756889.6|757743.3|756251.7|38
1642150400000|2022-01-14 08:53:20|758471.3|756471.3|757978|756978|758495.9|756980.8|757923.4|756441.5|37
1642150410000|2022-01-14 08:53:30|757974.8|756974.8|758427.4|756427.4|758448.3|756974.8|757891.1|756384.7|39
1642150420000|2022-01-14 08:53:40|758438.8|756438.8|758394.9|756394.9|758455.6|756935.3|757912.2|756394.9|37
1642150430000|2022-01-14 08:53:50|758406.3|756406.3|758234.5|756234.5|758406.3|756775.1|757712|756233.7|38
1642150440000|2022-01-14 08:54:00|758233.2|756233.2|758199.3|756199.3|758383.8|756880.1|757823.1|756165|38
1642150450000|2022-01-14 08:54:10|758201.2|756201.2|758204.6|756204.6|758222.5|756222.5|758174.3|756174.3|35
1642150460000|2022-01-14 08:54:20|758185|756185|757707.1|756707.1|758225.8|756707.1|757698.6|756181.9|33
1642150470000|2022-01-14 08:54:30|757685.5|756685.5|757687.8|756687.8|758228.8|756717.3|757674.2|756185.6|34
1642150480000|2022-01-14 08:54:40|757692.2|756692.2|758158.8|756158.8|758206.8|756714.3|757664.7|756158.8|37
1642150490000|2022-01-14 08:54:50|758160.3|756160.3|758158.6|756158.6|758176.6|756681|757643.7|756148.2|35
1642150500000|2022-01-14 08:55:00|758191.7|756191.7|758052.9|756052.9|758191.7|756710|757612.9|756051.6|38
1642150510000|2022-01-14 08:55:10|758049.8|756049.8|757551.5|756551.5|758081.1|756584.2|757519.1|756017.5|39
1642150520000|2022-01-14 08:55:20|758054.4|756054.4|758168.4|756168.4|758199.8|756690.9|757548.2|756043|37
1642150530000|2022-01-14 08:55:30|758179.2|756179.2|758211.6|756211.6|758220.3|756716|757658.1|756162.5|36
1642150540000|2022-01-14 08:55:40|758211.3|756211.3|757662.7|756662.7|758227.3|756706.6|757657.1|756168.6|38
1642150550000|2022-01-14 08:55:50|757668|756668|758082.6|756082.6|758187.9|756668|757559.6|756082.6|34
1642150560000|2022-01-14 08:56:00|758070|756070|757990.7|755990.7|758073.9|756553.2|757490|755986.7|37
1642150570000|2022-01-14 08:56:10|757987.9|755987.9|757586.5|756586.5|757988.2|756586.5|757456.5|755960.3|34
1642150580000|2022-01-14 08:56:20|758102.8|756102.8|758098.3|756098.3|758127.8|756683.6|757566.5|756095.7|35
1642150590000|2022-01-14 08:56:30|758096.2|756096.2|757566.3|756566.3|758096.2|756572.1|757512.8|755997.5|32
1642150600000|2022-01-14 08:56:40|757555.1|756555.1|758028.3|756028.3|758035.2|756558.7|757552.3|756014.9|31
1642150610000|2022-01-14 08:56:50|757510.4|756510.4|757988.9|755988.9|758004|756530.4|757488.6|755975|32
1642150620000|2022-01-14 08:57:00|757988.8|755988.8|757369.3|756369.3|757989.7|756499.9|757369.3|755951.6|33
1642150630000|2022-01-14 08:57:10|757369|756369|757381.4|756381.4|757386.6|756386.6|757359.9|756359.9|27
1642150640000|2022-01-14 08:57:20|757369.7|756369.7|757315.3|756315.3|757372.3|756372.3|757315.3|756315.3|20
1642150650000|2022-01-14 08:57:30|757310.3|756310.3|757771.4|755771.4|757788.5|756311.4|757281.5|755771.4|33
1642150660000|2022-01-14 08:57:40|757774|755774|757942.2|755942.2|757942.2|756416|757279.2|755770.7|35
1642150670000|2022-01-14 08:57:50|757925.8|755925.8|757769.8|755769.8|757947.6|755947.6|757769.8|755769.8|36
1642150680000|2022-01-14 08:58:00|757771.5|755771.5|757920.9|755920.9|757955.9|756434.3|757426.8|755768.1|33
1642150690000|2022-01-14 08:58:10|757437.8|756437.8|757927.1|755927.1|757952.1|756437.8|757419.5|755908.4|32
1642150700000|2022-01-14 08:58:20|757930.8|755930.8|757500.7|756500.7|757996.8|756500.7|757468.5|755930.8|25
1642150710000|2022-01-14 08:58:30|757493|756493|757635.6|756635.6|757674|756674|757493|756493|37
1642150720000|2022-01-14 08:58:40|757651.4|756651.4|757652.1|756652.1|758119|756669.9|757579|756108.8|35
1642150730000|2022-01-14 08:58:50|757630.8|756630.8|758344|756344|758360|756825.7|757605.9|756304.2|37
1642150740000|2022-01-14 08:59:00|757824.6|756824.6|758619.8|756619.8|758633.2|757070.9|757824.6|756334.7|36
1642150750000|2022-01-14 08:59:10|758642.9|756642.9|758113.8|757113.8|758668.9|757143.5|758105.5|756622.7|36
1642150760000|2022-01-14 08:59:20|758112.9|757112.9|758656.4|756656.4|758680|757116.8|758110.2|756616.4|35
1642150770000|2022-01-14 08:59:30|758650.4|756650.4|758659.7|756659.7|758666|756666|758635.6|756635.6|34
1642150780000|2022-01-14 08:59:40|758665|756665|758682.2|756682.2|758766.9|757253.2|758253.2|756665|38
1642150790000|2022-01-14 08:59:50|758694.4|756694.4|758651|756651|758715.1|756715.1|758651|756651|38
1642150800000|2022-01-14 09:00:00|758667.7|756667.7|758594.4|756594.4|758678.8|756678.8|758590.3|756590.3|40
1642150810000|2022-01-14 09:00:10|758586|756586|758892.4|756892.4|758892.4|757247.2|758057.8|756545.7|38
1642150820000|2022-01-14 09:00:20|758881.9|756881.9|758873.9|756873.9|758923.2|756923.2|758822.6|756822.6|39
1642150830000|2022-01-14 09:00:30|758891.5|756891.5|758751.4|756751.4|758949.1|757318.2|758318.2|756700.1|40
1642150840000|2022-01-14 09:00:40|758744|756744|758552.7|756552.7|758744.2|756744.2|758548.8|756548.8|38
1642150850000|2022-01-14 09:00:50|758552.6|756552.6|758558.2|756558.2|758587.5|756587.5|758548.9|756548.9|36
1642150860000|2022-01-14 09:01:00|758556.5|756556.5|758549.4|756549.4|758567.6|756567.6|758549.4|756549.4|35
1642150870000|2022-01-14 09:01:10|758554.5|756554.5|758381.7|756381.7|758554.5|756554.5|758363.5|756363.5|37
1642150880000|2022-01-14 09:01:20|758366.8|756366.8|758392.4|756392.4|758473.6|756473.6|758360.5|756360.5|31
1642150890000|2022-01-14 09:01:30|758437.9|756437.9|758415.3|756415.3|758437.9|756437.9|758383.6|756383.6|37
1642150900000|2022-01-14 09:01:40|758420|756420|758420.2|756420.2|758447|756447|758407.4|756407.4|32
1642150910000|2022-01-14 09:01:50|758423.6|756423.6|757933|756933|758438.1|756936.6|757911.6|756423.6|32
1642150920000|2022-01-14 09:02:00|757936.5|756936.5|757968.2|756968.2|758482.8|756986.5|757936.5|756438.9|34
1642150930000|2022-01-14 09:02:10|758477|756477|758463.4|756463.4|758488.2|756984.5|757957.5|756463.4|34
1642150940000|2022-01-14 09:02:20|758466|756466|758466.7|756466.7|758470.6|756964.7|757959.9|756461.1|25
1642150950000|2022-01-14 09:02:30|758467.1|756467.1|758494|756494|758494|756981.7|757962.7|756462.4|30
1642150960000|2022-01-14 09:02:40|757996.3|756996.3|757941.7|756941.7|758485.1|756996.3|757941.7|756442.6|30
1642150970000|2022-01-14 09:02:50|757946.8|756946.8|758344.2|756344.2|758455.1|756948.5|757859.6|756344.2|32
1642150980000|2022-01-14 09:03:00|758350|756350|758472.3|756472.3|758472.3|756869.3|757841|756333.8|39
1642150990000|2022-01-14 09:03:10|758477|756477|757905.3|756905.3|758488.8|756964.9|757903.1|756473.3|34
1642151000000|2022-01-14 09:03:20|757904.1|756904.1|757826.2|756826.2|757904.1|756904.1|757821.9|756821.9|32
1642151010000|2022-01-14 09:03:30|757822.3|756822.3|757888.1|756888.1|758333.6|756928.2|757811.9|756333.6|35
1642151020000|2022-01-14 09:03:40|757886.8|756886.8|757950.8|756950.8|757957.7|756957.7|757881.5|756881.5|31
1642151030000|2022-01-14 09:03:50|757949.4|756949.4|757945.2|756945.2|757967.6|756967.6|757940.4|756940.4|29
1642151040000|2022-01-14 09:04:00|757946|756946|757958|756958|757971.6|756971.6|757924.1|756924.1|39
1642151050000|2022-01-14 09:04:10|757956.4|756956.4|757947.2|756947.2|757966|756966|757946.5|756946.5|28
1642151060000|2022-01-14 09:04:20|757946.3|756946.3|757922.3|756922.3|757967.9|756967.9|757892.7|756892.7|32
1642151070000|2022-01-14 09:04:30|757922.7|756922.7|757958.9|756958.9|757960.1|756960.1|757922.7|756922.7|34
1642151080000|2022-01-14 09:04:40|757959.6|756959.6|757959.4|756959.4|757984.2|756984.2|757954.4|756954.4|31
1642151090000|2022-01-14 09:04:50|757957|756957|757959|756959|758006.7|757006.7|757957|756957|34
1642151100000|2022-01-14 09:05:00|757958.4|756958.4|757987.7|756987.7|758002.4|757002.4|757958|756958|33
1642151110000|2022-01-14 09:05:10|757987.5|756987.5|758131.8|757131.8|758131.9|757131.9|757974.7|756974.7|34
1642151120000|2022-01-14 09:05:20|758129.2|757129.2|758306.6|757306.6|758881|757309.5|758110.1|756784.3|39
1642151130000|2022-01-14 09:05:30|758308.9|757308.9|758280|757280|758820.8|757319.9|758272.3|756795.8|35
1642151140000|2022-01-14 09:05:40|758278.2|757278.2|758323.7|757323.7|758884.5|757323.7|758277.6|756803.2|32
1642151150000|2022-01-14 09:05:50|758324|757324|758319.2|757319.2|758380.1|757380.1|758314.3|757314.3|34
1642151160000|2022-01-14 09:06:00|758312.2|757312.2|758280.2|757280.2|758376.3|757376.3|758268.8|757268.8|36
1642151170000|2022-01-14 09:06:10|758272.5|757272.5|758265.8|757265.8|758289.2|757289.2|758249.7|757249.7|34
1642151180000|2022-01-14 09:06:20|758248.1|757248.1|758302.1|757302.1|758325.9|757325.9|758239|757239|35
1642151190000|2022-01-14 09:06:30|758298.4|757298.4|758268.2|757268.2|758779.4|757300|758230.5|756769.9|34
1642151200000|2022-01-14 09:06:40|758260.2|757260.2|758255.6|757255.6|758307.5|757307.5|758248.4|757248.4|32
1642151210000|2022-01-14 09:06:50|758244.2|757244.2|758238.4|757238.4|758267.6|757267.6|758224.5|757224.5|31
1642151220000|2022-01-14 09:07:00|758247.6|757247.6|758234.8|757234.8|758249.1|757249.1|758215|757215|33
1642151230000|2022-01-14 09:07:10|758238.5|757238.5|758228.3|757228.3|758259.8|757259.8|758226.2|757226.2|34
1642151240000|2022-01-14 09:07:20|758227.5|757227.5|758212.6|757212.6|758760.7|757260.6|758204.3|756718|32
1642151250000|2022-01-14 09:07:30|758716.2|756716.2|758233.3|757233.3|758725|757233.3|758175.4|756701.2|36
1642151260000|2022-01-14 09:07:40|758214.4|757214.4|758217.4|757217.4|758233.2|757233.2|758189.1|757189.1|37
1642151270000|2022-01-14 09:07:50|758208.4|757208.4|758244.7|757244.7|758246.8|757246.8|758205.8|757205.8|35
1642151280000|2022-01-14 09:08:00|758228.8|757228.8|758257.2|757257.2|758276.5|757276.5|758207.6|757207.6|35
1642151290000|2022-01-14 09:08:10|758247.9|757247.9|758252|757252|758267.2|757267.2|758233.3|757233.3|23
1642151300000|2022-01-14 09:08:20|758243.2|757243.2|758238.9|757238.9|758254.1|757254.1|758232.7|757232.7|29
1642151310000|2022-01-14 09:08:30|758256.5|757256.5|758250.6|757250.6|758272.3|757272.3|758241.6|757241.6|28
1642151320000|2022-01-14 09:08:40|758239|757239|758195.2|757195.2|758688.8|757250.5|758193.3|756688.8|32
1642151330000|2022-01-14 09:08:50|758195.9|757195.9|758145.3|757145.3|758677.5|757202.3|758145.3|756671.6|37
1642151340000|2022-01-14 09:09:00|758156.2|757156.2|758161.9|757161.9|758661.2|757171|758111.5|756634|33
1642151350000|2022-01-14 09:09:10|758163.7|757163.7|758210.8|757210.8|758238.4|757238.4|758161.2|757161.2|33
1642151360000|2022-01-14 09:09:20|758215.6|757215.6|758202.9|757202.9|758219.9|757219.9|758202.8|757202.8|33
1642151370000|2022-01-14 09:09:30|758202.7|757202.7|758223.4|757223.4|758244.9|757244.9|758201.1|757201.1|33
1642151380000|2022-01-14 09:09:40|758738|756738|758214.3|757214.3|758738|757252.4|758213.4|756738|34
1642151390000|2022-01-14 09:09:50|758210.8|757210.8|758186.3|757186.3|758217.2|757217.2|758183.5|757183.5|35
1642151400000|2022-01-14 09:10:00|758190.2|757190.2|758225.6|757225.6|758225.6|757225.6|758181.5|757181.5|36
1642151410000|2022-01-14 09:10:10|758235.2|757235.2|758241.1|757241.1|758252|757252|758216.6|757216.6|39
1642151420000|2022-01-14 09:10:20|758244.8|757244.8|758265.6|757265.6|758288.3|757288.3|758240.6|757240.6|36
1642151430000|2022-01-14 09:10:30|758265.4|757265.4|758278.1|757278.1|758315.8|757315.8|758262.2|757262.2|32
1642151440000|2022-01-14 09:10:40|758285.9|757285.9|758291.3|757291.3|758314|757314|758280.6|757280.6|35
1642151450000|2022-01-14 09:10:50|758288.4|757288.4|758442.3|757442.3|758457|757457|758279.2|757279.2|37
1642151460000|2022-01-14 09:11:00|758472|757472|758487.4|757487.4|758530.6|757530.6|758465.2|757465.2|34
1642151470000|2022-01-14 09:11:10|758491.7|757491.7|758534.9|757534.9|758550.3|757550.3|758487.5|757487.5|32
1642151480000|2022-01-14 09:11:20|758542.3|757542.3|758732.5|757732.5|759197|757737.5|758504.3|757197|35
1642151490000|2022-01-14 09:11:30|758736.3|757736.3|758743.2|757743.2|759268.1|757798.3|758726.4|757259.2|37
1642151500000|2022-01-14 09:11:40|758737|757737|758800.3|757800.3|759322.9|757834.7|758683.7|757184.5|39
1642151510000|2022-01-14 09:11:50|759292.8|757292.8|758792.7|757792.7|759341.9|757840.6|758782.6|757292.8|37
1642151520000|2022-01-14 09:12:00|758799.4|757799.4|758828|757828|758836.8|757836.8|758771.6|757771.6|35
1642151530000|2022-01-14 09:12:10|758812.8|757812.8|758842.1|757842.1|758857.5|757857.5|758798.9|757798.9|38
1642151540000|2022-01-14 09:12:20|758829.3|757829.3|758843.8|757843.8|758855.2|757855.2|758811.3|757811.3|35
1642151550000|2022-01-14 09:12:30|758854.7|757854.7|758931.8|757931.8|758931.8|757931.8|758831.9|757831.9|38
1642151560000|2022-01-14 09:12:40|758917.1|757917.1|758912.6|757912.6|758940.3|757940.3|758887.9|757887.9|35
1642151570000|2022-01-14 09:12:50|758902.5|757902.5|758970.3|757970.3|758987.6|757987.6|758902.5|757902.5|34
1642151580000|2022-01-14 09:13:00|758971.8|757971.8|759026.1|758026.1|759026.1|758026.1|758968.2|757968.2|31
1642151590000|2022-01-14 09:13:10|759018.3|758018.3|759080.1|758080.1|759114.2|758114.2|758946.9|757946.9|39
1642151600000|2022-01-14 09:13:20|759055.6|758055.6|759180.3|758180.3|759200.3|758200.3|759055.6|758055.6|39
1642151610000|2022-01-14 09:13:30|759186|758186|759157.8|758157.8|759632.2|758200.2|759094.7|757632.2|37
1642151620000|2022-01-14 09:13:40|759183.9|758183.9|759128.4|758128.4|759198.6|758198.6|759128.4|758128.4|37
1642151630000|2022-01-14 09:13:50|759131|758131|759076.2|758076.2|759665.7|758159.4|759068|757665.7|38
1642151640000|2022-01-14 09:14:00|759074.5|758074.5|759051.2|758051.2|759107.6|758107.6|759051.2|758051.2|34
1642151650000|2022-01-14 09:14:10|759055.7|758055.7|759438.4|757438.4|759438.4|758070|758930.6|757436.7|34
1642151660000|2022-01-14 09:14:20|758932.3|757932.3|758920.3|757920.3|759448|757946.4|758898.2|757413.2|35
1642151670000|2022-01-14 09:14:30|758911.1|757911.1|759425.5|757425.5|759445.4|757921|758886.2|757369.9|38
1642151680000|2022-01-14 09:14:40|758923.3|757923.3|759103.6|758103.6|759597.5|758103.6|758907.7|757597.5|36
1642151690000|2022-01-14 09:14:50|759094|758094|759184.4|758184.4|759209.7|758209.7|759086.5|758086.5|33
1642151700000|2022-01-14 09:15:00|759185.2|758185.2|759176.3|758176.3|759678.5|758191.2|759170.5|757656|35
1642151710000|2022-01-14 09:15:10|759178.5|758178.5|759158.5|758158.5|759680.3|758203|759145.7|757644.4|36
1642151720000|2022-01-14 09:15:20|759164.9|758164.9|759147.1|758147.1|759205.4|758205.4|759130.9|758130.9|31
1642151730000|2022-01-14 09:15:30|759155.9|758155.9|759136.5|758136.5|759155.9|758155.9|759113.8|758113.8|33
1642151740000|2022-01-14 09:15:40|759134.1|758134.1|759213|758213|759213|758213|759132.8|758132.8|35
1642151750000|2022-01-14 09:15:50|759195.2|758195.2|759179.5|758179.5|759222.2|758222.2|759168.2|758168.2|36
1642151760000|2022-01-14 09:16:00|759157.4|758157.4|759158.8|758158.8|759213.7|758213.7|759157.4|758157.4|33
1642151770000|2022-01-14 09:16:10|759157.2|758157.2|759187.2|758187.2|759201.7|758201.7|759157.2|758157.2|27
1642151780000|2022-01-14 09:16:20|759190|758190|759209.4|758209.4|759213.2|758213.2|759154.8|758154.8|33
1642151790000|2022-01-14 09:16:30|759204.9|758204.9|759159|758159|759210.5|758210.5|759159|758159|35
1642151800000|2022-01-14 09:16:40|759149.6|758149.6|759106.6|758106.6|759627.3|758149.6|759091.1|757580.6|38
1642151810000|2022-01-14 09:16:50|759109.5|758109.5|758926|757926|759404.8|758111.3|758875.2|757343.7|36
1642151820000|2022-01-14 09:17:00|758930.2|757930.2|758896.4|757896.4|758936|757936|758896.4|757896.4|34
1642151830000|2022-01-14 09:17:10|758910.7|757910.7|758867.8|757867.8|758950.9|757950.9|758836.6|757836.6|40
1642151840000|2022-01-14 09:17:20|758869.1|757869.1|758917.6|757917.6|759398|757917.6|758820|757390.5|33
1642151850000|2022-01-14 09:17:30|758904.8|757904.8|758955.7|757955.7|758974.5|757974.5|758889|757889|35
1642151860000|2022-01-14 09:17:40|758955.4|757955.4|759091.7|758091.7|759147.8|758147.8|758943.6|757943.6|38
1642151870000|2022-01-14 09:17:50|759091.6|758091.6|759464.7|757464.7|759464.7|758099.3|758960.5|757464.7|33
1642151880000|2022-01-14 09:18:00|759454.7|757454.7|759447.2|757447.2|759481.5|757969.4|758944.7|757383.2|34
1642151890000|2022-01-14 09:18:10|759459.5|757459.5|759359.2|757359.2|759566.1|758045.9|758892.2|757354.8|37
1642151900000|2022-01-14 09:18:20|759364.1|757364.1|759471.5|757471.5|759547|757989.1|758839.7|757344|31
1642151910000|2022-01-14 09:18:30|759486|757486|759056.7|758056.7|759547.9|758086.2|759039.9|757452.2|34
1642151920000|2022-01-14 09:18:40|759071.9|758071.9|759131.9|758131.9|759146.3|758146.3|759057|758057|38
1642151930000|2022-01-14 09:18:50|759108.3|758108.3|759623.3|757623.3|759641.3|758202.1|759100|757608.3|39
1642151940000|2022-01-14 09:19:00|759624.8|757624.8|759165.5|758165.5|759640.7|758165.5|759062.8|757580.9|39
1642151950000|2022-01-14 09:19:10|759166.3|758166.3|759706|757706|759709.8|758205.7|759161.7|757688|31
1642151960000|2022-01-14 09:19:20|759700.4|757700.4|759767.9|757767.9|759810.3|758308.7|759206.8|757671.8|36
1642151970000|2022-01-14 09:19:30|759252.5|758252.5|759324.8|758324.8|759872.9|758344.8|759191.8|757707.7|38
1642151980000|2022-01-14 09:19:40|759298.4|758298.4|759354.4|758354.4|759877.3|758389.3|759296.1|757822.2|37
1642151990000|2022-01-14 09:19:50|759350.8|758350.8|759304.2|758304.2|759361.2|758361.2|759293.2|758293.2|32
1642152000000|2022-01-14 09:20:00|759307.2|758307.2|759313.8|758313.8|759351.8|758351.8|759293|758293|39
1642152010000|2022-01-14 09:20:10|759316.9|758316.9|759359.7|758359.7|759378.7|758378.7|759313.2|758313.2|33
1642152020000|2022-01-14 09:20:20|759364.3|758364.3|759427.9|758427.9|759493|758493|759352.5|758352.5|33
1642152030000|2022-01-14 09:20:30|759428.7|758428.7|759464.8|758464.8|759489.6|758489.6|759410.4|758410.4|34
1642152040000|2022-01-14 09:20:40|759464.5|758464.5|759396.2|758396.2|759855.8|758481.9|759358|757855.8|35
1642152050000|2022-01-14 09:20:50|759377.4|758377.4|759350.6|758350.6|759396.4|758396.4|759348.4|758348.4|37
1642152060000|2022-01-14 09:21:00|759364.9|758364.9|759480.6|758480.6|759938.9|758480.6|759350.1|757938.9|35
1642152070000|2022-01-14 09:21:10|759485.7|758485.7|759484.5|758484.5|759501.9|758501.9|759431.5|758431.5|32
1642152080000|2022-01-14 09:21:20|759483.3|758483.3|759496.1|758496.1|759499.6|758499.6|759442.7|758442.7|32
1642152090000|2022-01-14 09:21:30|759484.8|758484.8|759662.5|758662.5|759717.4|758717.4|759484.8|758484.8|34
1642152100000|2022-01-14 09:21:40|759670.2|758670.2|759698.1|758698.1|759703.1|758703.1|759600|758600|36
1642152110000|2022-01-14 09:21:50|759691.2|758691.2|759698.7|758698.7|759721.7|758721.7|759682.6|758682.6|36
1642152120000|2022-01-14 09:22:00|759683.9|758683.9|759677|758677|759708.4|758708.4|759665.2|758665.2|33
1642152130000|2022-01-14 09:22:10|759664.5|758664.5|759904.3|758904.3|760371.6|758904.3|759664.4|758371.6|37
1642152140000|2022-01-14 09:22:20|759908.8|758908.8|759894.2|758894.2|759940.6|758940.6|759894.2|758894.2|35
1642152150000|2022-01-14 09:22:30|759893.5|758893.5|760084.3|759084.3|760623.5|759129.4|759893.5|758560.3|38
1642152160000|2022-01-14 09:22:40|760082.7|759082.7|760119.4|759119.4|760177.7|759177.7|760034.9|759034.9|32
1642152170000|2022-01-14 09:22:50|760118.9|759118.9|760187.3|759187.3|760691|759188.1|760076.4|758676|34
1642152180000|2022-01-14 09:23:00|760187.9|759187.9|760276.3|759276.3|760694.1|759277.8|760183.8|758676.1|36
1642152190000|2022-01-14 09:23:10|760271.7|759271.7|760289.8|759289.8|760773.3|759301.3|760264.1|758766.3|35
1642152200000|2022-01-14 09:23:20|760294.5|759294.5|760473.1|759473.1|760910.8|759485.1|760280|758877.6|36
1642152210000|2022-01-14 09:23:30|760480.1|759480.1|760632.4|759632.4|761124.8|759632.4|760452|758952.5|39
1642152220000|2022-01-14 09:23:40|760644|759644|761299.1|759299.1|761313.7|759879.1|760644|759160.7|38
1642152230000|2022-01-14 09:23:50|761297.6|759297.6|760571.6|759571.6|761302.5|759801.4|760567.6|759046.7|37
1642152240000|2022-01-14 09:24:00|760572.7|759572.7|760954.2|758954.2|760997.5|759632.3|760504.8|758869.5|37
1642152250000|2022-01-14 09:24:10|760950.8|758950.8|760557.2|759557.2|761002.8|759558.2|760385.4|758885.4|37
1642152260000|2022-01-14 09:24:20|760552.7|759552.7|760613.5|759613.5|761119.1|759622.4|760526.1|759055.1|36
1642152270000|2022-01-14 09:24:30|760616.2|759616.2|760350.4|759350.4|760950.1|759616.2|760350.4|758868|35
1642152280000|2022-01-14 09:24:40|760880.9|758880.9|760698.1|758698.1|760891.7|759374.9|760374.9|758685.9|39
1642152290000|2022-01-14 09:24:50|760670.7|758670.7|760559.3|758559.3|760670.7|759076.4|760076|758547.6|40
1642152300000|2022-01-14 09:25:00|760572.8|758572.8|760451.2|758451.2|760590|759033.3|760000.5|758358.7|39
1642152310000|2022-01-14 09:25:10|760451.3|758451.3|760399.9|758399.9|760464.1|758960.3|759925.7|758391.1|36
1642152320000|2022-01-14 09:25:20|760394.5|758394.5|760678.5|758678.5|760683.7|758683.7|760394.5|758394.5|38
1642152330000|2022-01-14 09:25:30|760675.4|758675.4|760751.5|758751.5|760770.4|759326.3|760189|758619|41
1642152340000|2022-01-14 09:25:40|760740.7|758740.7|760671.9|758671.9|760749.3|758749.3|760665.5|758665.5|31
1642152350000|2022-01-14 09:25:50|760676.6|758676.6|760809.4|758809.4|760881.5|759177.1|760154.6|758644.8|36
1642152360000|2022-01-14 09:26:00|760803|758803|760643.8|758643.8|760803|758803|760610.5|758610.5|38
1642152370000|2022-01-14 09:26:10|760643.5|758643.5|760941.3|758941.3|760941.3|758941.3|760643.5|758643.5|35
1642152380000|2022-01-14 09:26:20|760953.8|758953.8|761250.7|759250.7|761250.7|759729.5|760729.5|758953.8|33
1642152390000|2022-01-14 09:26:30|761254|759254|761570.1|759570.1|761570.1|759783.8|760716.1|759215.1|40
1642152400000|2022-01-14 09:26:40|761623|759623|761424.4|759424.4|761623|760046.6|760946.1|759424.4|38
1642152410000|2022-01-14 09:26:50|760945.1|759945.1|761495.3|759495.3|761577.8|760061.4|760945.1|759460.2|38
1642152420000|2022-01-14 09:27:00|761548.6|759548.6|761658.7|759658.7|761658.7|760137.5|761014.4|759520.2|40
1642152430000|2022-01-14 09:27:10|761186.5|760186.5|761589.8|759589.8|761683.4|760197.6|761062.7|759571.9|38
1642152440000|2022-01-14 09:27:20|761581.6|759581.6|761420.5|759420.5|761598.5|759598.5|761420.5|759420.5|36
1642152450000|2022-01-14 09:27:30|760930.8|759930.8|761598.1|759598.1|761598.4|759949.5|760898.8|759396.6|38
1642152460000|2022-01-14 09:27:40|761593.5|759593.5|761532|759532|761593.5|759593.5|761518.7|759518.7|37
1642152470000|2022-01-14 09:27:50|761534.4|759534.4|761414.3|759414.3|761564.5|759564.5|761408.2|759408.2|37
1642152480000|2022-01-14 09:28:00|761416.2|759416.2|761337.4|759337.4|761416.2|759906.8|760839.4|759331.2|38
1642152490000|2022-01-14 09:28:10|760837.6|759837.6|761489.1|759489.1|761491.5|759943|760831.4|759400.1|36
1642152500000|2022-01-14 09:28:20|761490.6|759490.6|761540.6|759540.6|761689|759852.2|760846.6|759358|39
1642152510000|2022-01-14 09:28:30|761544.1|759544.1|761333.4|759333.4|761546.9|760023.6|761023.6|759328.4|36
1642152520000|2022-01-14 09:28:40|761333|759333|761306.5|759306.5|761366.7|759870|760870|759197.4|36
1642152530000|2022-01-14 09:28:50|760631.3|759631.3|761025.5|759025.5|761060.1|759631.3|760631.3|758957.1|39
1642152540000|2022-01-14 09:29:00|761033.2|759033.2|760823.3|758823.3|761035.9|759465.8|760322|758789.6|38
1642152550000|2022-01-14 09:29:10|760815.9|758815.9|760312.5|759312.5|760852.9|759359.2|760312.5|758786.6|40
1642152560000|2022-01-14 09:29:20|760294.6|759294.6|760261.1|759261.1|760807.1|759343.7|760259.5|758777|36
1642152570000|2022-01-14 09:29:30|760262.7|759262.7|760179.9|759179.9|760742.7|759267.9|760175.1|758702.4|34
1642152580000|2022-01-14 09:29:40|760204|759204|760157.9|759157.9|760706.6|759273.9|760157|758683.7|37
1642152590000|2022-01-14 09:29:50|760124.4|759124.4|760812.4|758812.4|760923.2|759372.5|760092|758585.5|39
1642152600000|2022-01-14 09:30:00|760811.2|758811.2|760742.6|758742.6|760815.3|759293.5|760291.1|758685.1|39
1642152610000|2022-01-14 09:30:10|760732.9|758732.9|760796|758796|760799.5|758799.5|760732.3|758732.3|37
1642152620000|2022-01-14 09:30:20|760802|758802|760710|758710|760802|759259.7|760224.4|758707.1|38
1642152630000|2022-01-14 09:30:30|760712.6|758712.6|760781.7|758781.7|760873|758873|760712.6|758712.6|37
1642152640000|2022-01-14 09:30:40|760795.8|758795.8|761286.3|759286.3|761286.3|759286.3|760776.6|758776.6|34
1642152650000|2022-01-14 09:30:50|761285.8|759285.8|761150.8|759150.8|761285.8|759285.8|761143.3|759143.3|35
1642152660000|2022-01-14 09:31:00|761178.4|759178.4|761246.1|759246.1|761281.6|759281.6|761178.4|759178.4|38
1642152670000|2022-01-14 09:31:10|761252.8|759252.8|761263.5|759263.5|761345.5|759345.5|761208.7|759208.7|39
1642152680000|2022-01-14 09:31:20|761263.2|759263.2|761314.6|759314.6|761314.6|759764.8|760762.2|759191.5|36
1642152690000|2022-01-14 09:31:30|761310.6|759310.6|761341.6|759341.6|761352.4|759352.4|761277.3|759277.3|39
1642152700000|2022-01-14 09:31:40|761335|759335|761241.2|759241.2|761336.5|759336.5|761229|759229|34
1642152710000|2022-01-14 09:31:50|761215.1|759215.1|761181.3|759181.3|761215.1|759215.1|761120.6|759120.6|37
1642152720000|2022-01-14 09:32:00|761183.4|759183.4|760745|759745|761197.8|759748.8|760654.6|759160.2|36
1642152730000|2022-01-14 09:32:10|761232.3|759232.3|761210.9|759210.9|761232.3|759232.3|761177.8|759177.8|39
1642152740000|2022-01-14 09:32:20|761201.7|759201.7|761131.4|759131.4|761202.1|759202.1|761118.1|759118.1|36
1642152750000|2022-01-14 09:32:30|761130.2|759130.2|760724|759724|761240.7|759724|760717.2|759130.2|37
1642152760000|2022-01-14 09:32:40|760723.5|759723.5|761252.7|759252.7|761267.1|759736.2|760693.2|759235.9|37
1642152770000|2022-01-14 09:32:50|761256.4|759256.4|761534.3|759534.3|761564.7|759564.7|761256.4|759256.4|38
1642152780000|2022-01-14 09:33:00|761542.3|759542.3|761489.1|759489.1|761577.2|759577.2|761489.1|759489.1|38
1642152790000|2022-01-14 09:33:10|761486.5|759486.5|761448.2|759448.2|761514.8|759952.2|760952.2|759419.1|35
1642152800000|2022-01-14 09:33:20|761449.2|759449.2|760933.8|759933.8|761456.1|759950.5|760924.1|759426.2|38
1642152810000|2022-01-14 09:33:30|760934.2|759934.2|760933.6|759933.6|761466.1|759961.7|760912.7|759387.6|38
1642152820000|2022-01-14 09:33:40|760940.7|759940.7|761599|759599|761631.8|760107|760939|759441|38
1642152830000|2022-01-14 09:33:50|761598.9|759598.9|761062.3|760062.3|761600.8|760084.8|761051.5|759557.1|37
1642152840000|2022-01-14 09:34:00|761059.7|760059.7|761143.6|760143.6|761143.6|760143.6|761017.4|760017.4|36
1642152850000|2022-01-14 09:34:10|761123.6|760123.6|761266.1|760266.1|761686|760266.1|761123.6|759664|34
1642152860000|2022-01-14 09:34:20|761276.9|760276.9|761593|759593|761634.5|760290.7|761133.6|759589.4|37
1642152870000|2022-01-14 09:34:30|761597.6|759597.6|761347.2|760347.2|761657.3|760347.2|761156.5|759588.8|32
1642152880000|2022-01-14 09:34:40|761885.7|759885.7|761914.2|759914.2|761944.7|759944.7|761865.9|759865.9|40
1642152890000|2022-01-14 09:34:50|761907.1|759907.1|762076.5|760076.5|762138|760617.1|761601|759903.5|37
1642152900000|2022-01-14 09:35:00|762089.2|760089.2|762099|760099|762116.9|760633.7|761539.5|760079.7|37
1642152910000|2022-01-14 09:35:10|762099.2|760099.2|762054.3|760054.3|762156.3|760156.3|762048.3|760048.3|36
1642152920000|2022-01-14 09:35:20|762057.3|760057.3|761681.7|760681.7|762063.3|760716.9|761520.6|760042.8|36
1642152930000|2022-01-14 09:35:30|761669.5|760669.5|762076|760076|762089.8|760671.7|761593.7|760065|31
1642152940000|2022-01-14 09:35:40|762078.3|760078.3|762061.1|760061.1|762088.9|760088.9|762047.2|760047.2|34
1642152950000|2022-01-14 09:35:50|762058|760058|761962.5|759962.5|762064|760551|761411|759896.7|36
1642152960000|2022-01-14 09:36:00|761923.2|759923.2|761949.4|759949.4|761977.3|760514.5|761457.3|759923.2|37
1642152970000|2022-01-14 09:36:10|761954.7|759954.7|761356.9|760356.9|761969.1|760356.9|761334.1|759841.6|34
1642152980000|2022-01-14 09:36:20|761349|760349|761315.7|760315.7|761356.1|760356.1|761303.3|760303.3|36
1642152990000|2022-01-14 09:36:30|761319.8|760319.8|761330.5|760330.5|761350.1|760350.1|761305.8|760305.8|36
1642153000000|2022-01-14 09:36:40|761323|760323|761313.5|760313.5|761330.5|760330.5|761305.6|760305.6|30
1642153010000|2022-01-14 09:36:50|761314|760314|761311.2|760311.2|761317.3|760317.3|761274.6|760274.6|28
1642153020000|2022-01-14 09:37:00|761310.6|760310.6|761347.1|760347.1|761349.4|760349.4|761272.5|760272.5|29
1642153030000|2022-01-14 09:37:10|761346.1|760346.1|761375|760375|761394.7|760394.7|761346.1|760346.1|34
1642153040000|2022-01-14 09:37:20|761382|760382|761363|760363|761382.9|760382.9|761332.3|760332.3|32
1642153050000|2022-01-14 09:37:30|761365.3|760365.3|761389.9|760389.9|761421.1|760421.1|761334.5|760334.5|30
1642153060000|2022-01-14 09:37:40|761387.2|760387.2|761405.8|760405.8|761418.3|760418.3|761372|760372|35
1642153070000|2022-01-14 09:37:50|761404.5|760404.5|761456.8|760456.8|761542.4|760542.4|761395.4|760395.4|35
1642153080000|2022-01-14 09:38:00|761447.4|760447.4|761504.7|760504.7|761535.4|760535.4|761447.4|760447.4|39
1642153090000|2022-01-14 09:38:10|761499.9|760499.9|761585.6|760585.6|761598.5|760598.5|761499.9|760499.9|38
1642153100000|2022-01-14 09:38:20|761586.8|760586.8|761535.1|760535.1|761586.8|760586.8|761500.8|760500.8|39
1642153110000|2022-01-14 09:38:30|761513.2|760513.2|761484.4|760484.4|761531.4|760531.4|761456.8|760456.8|39
1642153120000|2022-01-14 09:38:40|761491.9|760491.9|761480|760480|761499.5|760499.5|761431.7|760431.7|39
1642153130000|2022-01-14 09:38:50|761474.3|760474.3|761510.6|760510.6|761538.9|760538.9|761454.2|760454.2|39
1642153140000|2022-01-14 09:39:00|761517|760517|761567.9|760567.9|761650.6|760650.6|761513.4|760513.4|36
1642153150000|2022-01-14 09:39:10|761568.3|760568.3|761629|760629|761687.4|760687.4|761552.2|760552.2|39
1642153160000|2022-01-14 09:39:20|761637.2|760637.2|761623.8|760623.8|761650.4|760650.4|761619.3|760619.3|36
1642153170000|2022-01-14 09:39:30|761629.9|760629.9|761638.4|760638.4|761649.9|760649.9|761618.9|760618.9|34
1642153180000|2022-01-14 09:39:40|761631|760631|761631.1|760631.1|761646.3|760646.3|761619.4|760619.4|30
1642153190000|2022-01-14 09:39:50|761636.8|760636.8|761449.6|760449.6|761636.8|760636.8|761435.7|760435.7|39
1642153200000|2022-01-14 09:40:00|761438.7|760438.7|761498.6|760498.6|761549.6|760549.6|761438.7|760438.7|36
1642153210000|2022-01-14 09:40:10|761504|760504|761550.3|760550.3|761573.9|760573.9|761500.6|760500.6|38
1642153220000|2022-01-14 09:40:20|761543.3|760543.3|761562.2|760562.2|761568.5|760568.5|761533.4|760533.4|37
1642153230000|2022-01-14 09:40:30|761531.2|760531.2|761271.4|760271.4|761540.2|760540.2|761271.4|760271.4|38
1642153240000|2022-01-14 09:40:40|761757.4|759757.4|761625.9|759625.9|761757.4|760129|761129|759579.7|40
1642153250000|2022-01-14 09:40:50|761635.6|759635.6|761210.1|760210.1|761644.7|760210.1|761125.5|759610.1|39
1642153260000|2022-01-14 09:41:00|761195.9|760195.9|761564.8|759564.8|761564.8|760200.8|761086.4|759564.8|38
1642153270000|2022-01-14 09:41:10|761532.8|759532.8|761473|759473|761550.3|760093.4|761049.9|759473|40
1642153280000|2022-01-14 09:41:20|761495|759495|761382.2|759382.2|761519.3|759926.3|760808.1|759382.2|39
1642153290000|2022-01-14 09:41:30|761388.5|759388.5|761439.2|759439.2|761439.2|759926.8|760783.4|759324.1|40
1642153300000|2022-01-14 09:41:40|761438.9|759438.9|761532.5|759532.5|761608.2|759608.2|761435.1|759435.1|40
1642153310000|2022-01-14 09:41:50|761538.6|759538.6|761479.6|759479.6|761538.6|759538.6|761466.7|759466.7|37
1642153320000|2022-01-14 09:42:00|761492.5|759492.5|761512.2|759512.2|761594.4|759594.4|761485.6|759485.6|39
1642153330000|2022-01-14 09:42:10|761487.4|759487.4|761595.8|759595.8|761606.4|760098.7|761010.9|759487.4|35
1642153340000|2022-01-14 09:42:20|761586.8|759586.8|760962.6|759962.6|761586.8|760023.8|760900.5|759458.3|39
1642153350000|2022-01-14 09:42:30|760954.6|759954.6|760764.5|759764.5|761458.3|759967.8|760756.9|759349.5|39
1642153360000|2022-01-14 09:42:40|760770.9|759770.9|761357.8|759357.8|761357.8|759784.5|760685.8|759173.4|38
1642153370000|2022-01-14 09:42:50|761345.9|759345.9|760819.7|759819.7|761383.9|759872.3|760819.7|759345.9|34
1642153380000|2022-01-14 09:43:00|760824.8|759824.8|760817.1|759817.1|761333.9|759850.2|760765.6|759282.2|40
1642153390000|2022-01-14 09:43:10|760836.9|759836.9|760785.9|759785.9|760836.9|759836.9|760782.9|759782.9|31
1642153400000|2022-01-14 09:43:20|760797.3|759797.3|760743|759743|761293.3|759815.1|760731.8|759245|38
1642153410000|2022-01-14 09:43:30|760729.8|759729.8|760741|759741|760770.1|759770.1|760708.5|759708.5|37
1642153420000|2022-01-14 09:43:40|760729|759729|760701.8|759701.8|761272.5|759824.8|760701.8|759213.5|38
1642153430000|2022-01-14 09:43:50|760726.9|759726.9|760784.9|759784.9|760820.3|759820.3|760726.9|759726.9|39
1642153440000|2022-01-14 09:44:00|760785.6|759785.6|760859.4|759859.4|761275.3|759859.4|760737.2|759221.6|37
1642153450000|2022-01-14 09:44:10|760799.8|759799.8|760777.1|759777.1|760822|759822|760761.5|759761.5|38
1642153460000|2022-01-14 09:44:20|760790.5|759790.5|760848|759848|760880.2|759880.2|760781.6|759781.6|33
1642153470000|2022-01-14 09:44:30|760851.9|759851.9|760742.5|759742.5|760880.7|759880.7|760742.5|759742.5|37
1642153480000|2022-01-14 09:44:40|760739.3|759739.3|760810.3|759810.3|760835.3|759835.3|760739.3|759739.3|39
1642153490000|2022-01-14 09:44:50|760807|759807|760768.5|759768.5|760807|759807|760751.9|759751.9|37
1642153500000|2022-01-14 09:45:00|760756.2|759756.2|760719.9|759719.9|760771.4|759771.4|760719.9|759719.9|38
1642153510000|2022-01-14 09:45:10|760711.7|759711.7|760720.8|759720.8|760758.7|759758.7|760700.2|759700.2|37
1642153520000|2022-01-14 09:45:20|760721.1|759721.1|760837|759837|760837|759837|760714.9|759714.9|40
1642153530000|2022-01-14 09:45:30|760859.2|759859.2|760894.1|759894.1|760900.7|759900.7|760810.1|759810.1|35
1642153540000|2022-01-14 09:45:40|760896.1|759896.1|760951.8|759951.8|760959|759959|760888.5|759888.5|35
1642153550000|2022-01-14 09:45:50|760952.9|759952.9|761012.2|760012.2|761023.1|760023.1|760944.6|759944.6|37
1642153560000|2022-01-14 09:46:00|761004.3|760004.3|761134.2|760134.2|761134.2|760134.2|760975.8|759975.8|38
1642153570000|2022-01-14 09:46:10|761139.7|760139.7|761210.8|760210.8|761724.8|760220.5|761126.6|759721.4|36
1642153580000|2022-01-14 09:46:20|761212.4|760212.4|761264.8|760264.8|761278.2|760278.2|761199.9|760199.9|30
1642153590000|2022-01-14 09:46:30|761272.5|760272.5|761242.9|760242.9|761275.2|760275.2|761181.2|760181.2|36
1642153600000|2022-01-14 09:46:40|761243.2|760243.2|761227|760227|761731.9|760311.4|761212|759729.7|37
1642153610000|2022-01-14 09:46:50|761242.8|760242.8|761283.4|760283.4|761311.5|760311.5|761209.3|760209.3|34
1642153620000|2022-01-14 09:47:00|761284|760284|761264.4|760264.4|761327.1|760327.1|761249.7|760249.7|37
1642153630000|2022-01-14 09:47:10|761242.3|760242.3|761394.9|760394.9|761857.5|760408.3|761242.3|759771.6|39
1642153640000|2022-01-14 09:47:20|761366.8|760366.8|761343.2|760343.2|761894.3|760403.6|761343.2|759855.9|35
1642153650000|2022-01-14 09:47:30|761345.7|760345.7|761314.6|760314.6|761839.5|760356.2|761293|759813.5|36
1642153660000|2022-01-14 09:47:40|761319|760319|761833.2|759833.2|761876.6|760325.1|761280.6|759833.2|38
1642153670000|2022-01-14 09:47:50|761863.1|759863.1|762055.8|760055.8|762069.7|760561.9|761346.5|759861.6|38
1642153680000|2022-01-14 09:48:00|762050.2|760050.2|761929.8|759929.8|762107.1|760593.1|761533.7|759929.8|37
1642153690000|2022-01-14 09:48:10|761915.1|759915.1|761886|759886|761924.6|760310.8|761310.8|759789.6|40
1642153700000|2022-01-14 09:48:20|761885.1|759885.1|761924.9|759924.9|761938|759938|761816.9|759816.9|34
1642153710000|2022-01-14 09:48:30|761926.1|759926.1|761933.2|759933.2|761975.5|759975.5|761923.7|759923.7|29
1642153720000|2022-01-14 09:48:40|761926.1|759926.1|761976.7|759976.7|762003.9|760003.9|761920.3|759920.3|36
1642153730000|2022-01-14 09:48:50|761983.5|759983.5|761452.8|760452.8|762015.7|760471.5|761443.8|759981.1|37
1642153740000|2022-01-14 09:49:00|761441.3|760441.3|761986|759986|761994.3|760441.3|761417.6|759882.5|38
1642153750000|2022-01-14 09:49:10|761957.7|759957.7|762000.3|760000.3|762013.6|760459.3|761459.3|759957.7|36
1642153760000|2022-01-14 09:49:20|761994.3|759994.3|761673.1|759673.1|761994.3|760302.9|761294.7|759655|35
1642153770000|2022-01-14 09:49:30|761686.2|759686.2|761575.4|759575.4|761686.2|759686.2|761560.8|759560.8|36
1642153780000|2022-01-14 09:49:40|761581|759581|761535|759535|761581|760021|760981.6|759480.9|35
1642153790000|2022-01-14 09:49:50|761552.7|759552.7|761455.8|759455.8|761577.9|760015.9|760925.6|759455.8|35
1642153800000|2022-01-14 09:50:00|760944.5|759944.5|761559|759559|761559|760030|760936.3|759448.7|36
1642153810000|2022-01-14 09:50:10|761545.6|759545.6|761606.8|759606.8|761627.4|760060.3|761060.3|759471.6|39
1642153820000|2022-01-14 09:50:20|761153.9|760153.9|761630.5|759630.5|761630.5|760153.9|761114.9|759543.3|34
1642153830000|2022-01-14 09:50:30|761620.8|759620.8|761617.3|759617.3|761645.8|760143|761044.3|759543.5|37
1642153840000|2022-01-14 09:50:40|761611|759611|761184.8|760184.8|761712.3|760184.8|761156.3|759611|37
1642153850000|2022-01-14 09:50:50|761182.6|760182.6|761254.7|760254.7|761814.3|760254.7|761170.7|759758.2|36
1642153860000|2022-01-14 09:51:00|761262.5|760262.5|761247.2|760247.2|761263.3|760263.3|761245.4|760245.4|33
1642153870000|2022-01-14 09:51:10|761250.2|760250.2|761156.7|760156.7|761723.1|760250.2|761156.7|759680.9|38
1642153880000|2022-01-14 09:51:20|761162.5|760162.5|761745.9|759745.9|761764.5|760250.6|761123.7|759623.5|34
1642153890000|2022-01-14 09:51:30|761762.9|759762.9|761745.3|759745.3|761762.9|759762.9|761723.4|759723.4|36
1642153900000|2022-01-14 09:51:40|761728.8|759728.8|761738.4|759738.4|761768.5|760323.1|761227.4|759684.1|34
1642153910000|2022-01-14 09:51:50|761741.5|759741.5|761200.3|760200.3|761741.5|760200.3|761176.1|759653.4|37
1642153920000|2022-01-14 09:52:00|761198.4|760198.4|761772.1|759772.1|761817.6|760314.9|761198.4|759728.4|38
1642153930000|2022-01-14 09:52:10|761757.7|759757.7|761905.5|759905.5|761913.1|760402.3|761254.1|759757.7|36
1642153940000|2022-01-14 09:52:20|761904.1|759904.1|761958.1|759958.1|762034.5|760545.2|761424.1|759899.8|37
1642153950000|2022-01-14 09:52:30|761968.1|759968.1|762015|760015|762053.4|760551.2|761454.1|759959|33
1642153960000|2022-01-14 09:52:40|762002|760002|762003.2|760003.2|762017.7|760017.7|761935|759935|36
1642153970000|2022-01-14 09:52:50|761502.9|760502.9|761298.9|760298.9|762030.7|760518.8|761298.9|759848.1|40
1642153980000|2022-01-14 09:53:00|761836.3|759836.3|761847.5|759847.5|761887.2|760364.9|761364.9|759821.2|38
1642153990000|2022-01-14 09:53:10|761839.7|759839.7|761725.9|759725.9|761845.2|759845.2|761725.9|759725.9|37
1642154000000|2022-01-14 09:53:20|761742.1|759742.1|761262.4|760262.4|761784|760290.5|761227.3|759742.1|36
1642154010000|2022-01-14 09:53:30|761257.4|760257.4|761187.2|760187.2|761270.3|760270.3|761171.7|760171.7|33
1642154020000|2022-01-14 09:53:40|761183.3|760183.3|761184.9|760184.9|761211.2|760211.2|761158|760158|36
1642154030000|2022-01-14 09:53:50|761179.2|760179.2|761081.7|760081.7|761199.1|760199.1|761072.1|760072.1|35
1642154040000|2022-01-14 09:54:00|761079.7|760079.7|761427.4|759427.4|761427.4|760190.4|760913|759401.4|40
1642154050000|2022-01-14 09:54:10|761425.2|759425.2|761163.6|760163.6|761678.5|760169.7|761068.3|759394.8|39
1642154060000|2022-01-14 09:54:20|761159.3|760159.3|761970.1|759970.1|761993.9|760428.5|761157.1|759801.5|40
1642154070000|2022-01-14 09:54:30|761465.7|760465.7|762032.7|760032.7|762056.5|760514|761460|759971.5|36
1642154080000|2022-01-14 09:54:40|762027.7|760027.7|761501.1|760501.1|762042.4|760520.5|761482.1|760010.1|37
1642154090000|2022-01-14 09:54:50|761501.3|760501.3|761988.6|759988.6|762043.8|760543.9|761448.3|759988.6|39
1642154100000|2022-01-14 09:55:00|762015.2|760015.2|761411.9|760411.9|762041.7|760532.4|761406.5|759886.5|37
1642154110000|2022-01-14 09:55:10|761418.7|760418.7|761929.8|759929.8|761965.3|760463.2|761402.8|759887.3|35
1642154120000|2022-01-14 09:55:20|761924.5|759924.5|762019.3|760019.3|762067.3|760547.9|761514|759892|39
1642154130000|2022-01-14 09:55:30|762008.7|760008.7|761512.2|760512.2|762038.7|760569.4|761502.2|760008.7|39
1642154140000|2022-01-14 09:55:40|761515.5|760515.5|761526.5|760526.5|761552.4|760552.4|761488|760488|36
1642154150000|2022-01-14 09:55:50|761512.8|760512.8|761536.7|760536.7|761557.1|760557.1|761512.8|760512.8|33
1642154160000|2022-01-14 09:56:00|761531.1|760531.1|761766|759766|761874|760542.2|761350.2|759766|37
1642154170000|2022-01-14 09:56:10|761756.4|759756.4|761518.8|759518.8|761797.1|760121.9|761056.2|759518.8|40
1642154180000|2022-01-14 09:56:20|761507.1|759507.1|761625.5|759625.5|761679.2|760154.2|761001.5|759500.1|39
1642154190000|2022-01-14 09:56:30|761628|759628|761635.8|759635.8|761752.3|760193.3|761193.3|759605.6|35
1642154200000|2022-01-14 09:56:40|761609.8|759609.8|761166|760166|761717|760182.7|761131|759555.5|38
1642154210000|2022-01-14 09:56:50|761160|760160|761775.5|759775.5|761837.1|760203.7|761157.2|759749.6|33
1642154220000|2022-01-14 09:57:00|761781|759781|761884.5|759884.5|761984.1|760409.7|761409.7|759781|38
1642154230000|2022-01-14 09:57:10|761883.8|759883.8|761774.5|759774.5|761883.8|759883.8|761739.5|759739.5|38
1642154240000|2022-01-14 09:57:20|761789.6|759789.6|761863|759863|762001.2|760335.9|761335.9|759789.6|39
1642154250000|2022-01-14 09:57:30|761872.6|759872.6|761714.7|759714.7|761896.8|760352.5|761274.4|759703.2|38
1642154260000|2022-01-14 09:57:40|761706.3|759706.3|761168.8|760168.8|761708.6|760265.5|761168.8|759598.9|37
1642154270000|2022-01-14 09:57:50|761676.4|759676.4|761292|760292|761695.3|760314.4|761222.9|759669.4|33
1642154280000|2022-01-14 09:58:00|761295|760295|761983.3|759983.3|762021|760496.2|761295|759870.1|39
1642154290000|2022-01-14 09:58:10|761979.8|759979.8|761902.2|759902.2|762027.7|760510.3|761472.1|759870.1|39
1642154300000|2022-01-14 09:58:20|761905.4|759905.4|761861.3|759861.3|761905.4|759905.4|761836.7|759836.7|33
1642154310000|2022-01-14 09:58:30|761863.2|759863.2|761798.5|759798.5|761863.2|759863.2|761760.4|759760.4|35
1642154320000|2022-01-14 09:58:40|761778.3|759778.3|761331.8|760331.8|761840.7|760331.8|761326.4|759762.3|36
1642154330000|2022-01-14 09:58:50|761316.7|760316.7|761852.9|759852.9|761888.8|760401.9|761316.1|759821.1|34
1642154340000|2022-01-14 09:59:00|761847.5|759847.5|761657.3|759657.3|761866.1|760213|761148.2|759657.3|40
1642154350000|2022-01-14 09:59:10|761632.5|759632.5|761761.8|759761.8|761761.8|760226.1|761159.1|759632.5|36
1642154360000|2022-01-14 09:59:20|761765.1|759765.1|761781.9|759781.9|761841.6|759841.6|761755.6|759755.6|37
1642154370000|2022-01-14 09:59:30|761762.4|759762.4|761883.2|759883.2|761900.6|760379|761343.8|759737.4|37
1642154380000|2022-01-14 09:59:40|761874.3|759874.3|761833.6|759833.6|761903.8|760387.3|761361.6|759833.6|31
1642154390000|2022-01-14 09:59:50|761834.1|759834.1|761761.7|759761.7|761865.7|759865.7|761738.2|759738.2|33
1642154400000|2022-01-14 10:00:00|761746.8|759746.8|761698.5|759698.5|761746.8|759746.8|761668.8|759668.8|38
1642154410000|2022-01-14 10:00:10|761700.4|759700.4|761796.6|759796.6|761880.1|760353.6|761325.5|759696|38
1642154420000|2022-01-14 10:00:20|761800|759800|761743.6|759743.6|761815.7|760202.7|761157.2|759632.5|38
1642154430000|2022-01-14 10:00:30|761749.4|759749.4|761709|759709|761799|760293.4|761235.8|759706|33
1642154440000|2022-01-14 10:00:40|761708|759708|761182.3|760182.3|761776.8|760229.4|761080.2|759706.8|34
1642154450000|2022-01-14 10:00:50|761204.4|760204.4|761216.4|760216.4|761745.5|760279|761192|759741.2|40
1642154460000|2022-01-14 10:01:00|761220.4|760220.4|761299|760299|761825|760349.3|761215.2|759792.6|35
1642154470000|2022-01-14 10:01:10|761296.4|760296.4|761268|760268|761802.8|760307.3|761252.1|759796.4|29
1642154480000|2022-01-14 10:01:20|761250.9|760250.9|761254.1|760254.1|761269.4|760269.4|761235.5|760235.5|33
1642154490000|2022-01-14 10:01:30|761253.2|760253.2|761274.5|760274.5|761776.5|760296.2|761246.9|759774|29
1642154500000|2022-01-14 10:01:40|761289.7|760289.7|761455.2|760455.2|761471.1|760471.1|761270.8|760270.8|39
1642154510000|2022-01-14 10:01:50|761463.5|760463.5|761477.2|760477.2|761528.7|760528.7|761463.5|760463.5|34
1642154520000|2022-01-14 10:02:00|761472.1|760472.1|761561.7|760561.7|761574.9|760574.9|761357.4|760357.4|36
1642154530000|2022-01-14 10:02:10|761589.8|760589.8|761568.8|760568.8|761616.8|760616.8|761541.8|760541.8|38
1642154540000|2022-01-14 10:02:20|761570.1|760570.1|761565.4|760565.4|761573.7|760573.7|761536|760536|30
1642154550000|2022-01-14 10:02:30|761542.4|760542.4|761391.3|760391.3|761553.6|760553.6|761391.3|760391.3|32
1642154560000|2022-01-14 10:02:40|761382.3|760382.3|761278.1|760278.1|761389|760389|761261.6|760261.6|33
1642154570000|2022-01-14 10:02:50|761283.8|760283.8|761275.3|760275.3|761283.8|760283.8|761230.9|760230.9|34
1642154580000|2022-01-14 10:03:00|761272|760272|761908.9|759908.9|762014.2|760516.4|761272|759882.2|40
1642154590000|2022-01-14 10:03:10|761901.6|759901.6|761873.1|759873.1|761940.3|759940.3|761839.3|759839.3|35
1642154600000|2022-01-14 10:03:20|761862|759862|761673.6|759673.6|761876.4|760179.8|761179.8|759673.6|33
1642154610000|2022-01-14 10:03:30|761675.4|759675.4|761185.1|760185.1|761740.5|760270.9|761182.8|759674.4|40
1642154620000|2022-01-14 10:03:40|761189.2|760189.2|761150.4|760150.4|761769.5|760279|761142.8|759684.5|39
1642154630000|2022-01-14 10:03:50|761379|759379|761381.4|759381.4|761469.5|759469.5|761348.4|759348.4|39
1642154640000|2022-01-14 10:04:00|761378.2|759378.2|761311.1|759311.1|761418.1|759418.1|761311.1|759311.1|38
1642154650000|2022-01-14 10:04:10|761327.4|759327.4|761449.7|759449.7|761526.5|759526.5|761319.1|759319.1|38
1642154660000|2022-01-14 10:04:20|761474.8|759474.8|761489.7|759489.7|761552.6|759552.6|761451.4|759451.4|38
1642154670000|2022-01-14 10:04:30|761480.2|759480.2|761639.7|759639.7|761639.7|759639.7|761470.5|759470.5|35
1642154680000|2022-01-14 10:04:40|761685.5|759685.5|761149|760149|761685.5|760166|761146|759631.2|36
1642154690000|2022-01-14 10:04:50|761148.9|760148.9|761881.5|759881.5|761952.4|760419.5|761127.2|759635.7|39
1642154700000|2022-01-14 10:05:00|761891.7|759891.7|761746.5|759746.5|761891.7|760265.5|761240.5|759720.4|38
1642154710000|2022-01-14 10:05:10|761715.9|759715.9|761630.6|759630.6|761715.9|759715.9|761622.9|759622.9|38
1642154720000|2022-01-14 10:05:20|761631.8|759631.8|761753.7|759753.7|761760.5|759760.5|761624.4|759624.4|37
1642154730000|2022-01-14 10:05:30|761755.9|759755.9|761774.7|759774.7|761798.6|759798.6|761707|759707|36
1642154740000|2022-01-14 10:05:40|761781.1|759781.1|761761|759761|761789.5|759789.5|761752.5|759752.5|36
1642154750000|2022-01-14 10:05:50|761748.3|759748.3|761665|759665|761774.1|759774.1|761665|759665|37
1642154760000|2022-01-14 10:06:00|761674.7|759674.7|761233|760233|761743.9|760262.7|761230.6|759674.7|37
1642154770000|2022-01-14 10:06:10|761228.5|760228.5|761640.5|759640.5|761663.5|760362.9|761156.1|759639.9|32
1642154780000|2022-01-14 10:06:20|761654.6|759654.6|761522.7|759522.7|761660.5|760092.9|761077.9|759509.2|37
1642154790000|2022-01-14 10:06:30|761516.6|759516.6|761679.9|759679.9|761679.9|759679.9|761501.1|759501.1|33
1642154800000|2022-01-14 10:06:40|761665.4|759665.4|761553|759553|761708.7|760216.7|761136.7|759550.7|36
1642154810000|2022-01-14 10:06:50|761531.8|759531.8|760927.7|759927.7|761531.8|759927.7|760913.3|759422.7|36
1642154820000|2022-01-14 10:07:00|760931.7|759931.7|761580.6|759580.6|761599.5|759931.7|760929.3|759440|37
1642154830000|2022-01-14 10:07:10|761581.3|759581.3|761604.3|759604.3|761644.3|759644.3|761509.2|759509.2|38
1642154840000|2022-01-14 10:07:20|761573.8|759573.8|761598.2|759598.2|761631.8|759631.8|761547.4|759547.4|32
1642154850000|2022-01-14 10:07:30|761590.3|759590.3|761468.8|759468.8|761616.8|759616.8|761468.2|759468.2|36
1642154860000|2022-01-14 10:07:40|761468.4|759468.4|760976.5|759976.5|761480.5|759976.5|760959.9|759437.8|33
1642154870000|2022-01-14 10:07:50|761471.7|759471.7|761389.2|759389.2|761471.7|759471.7|761387.1|759387.1|35
1642154880000|2022-01-14 10:08:00|761388.6|759388.6|761397|759397|761425.9|759425.9|761388.6|759388.6|36
1642154890000|2022-01-14 10:08:10|761397.4|759397.4|761392.8|759392.8|761419.7|759419.7|761381.7|759381.7|39
1642154900000|2022-01-14 10:08:20|761396|759396|761447.6|759447.6|761484.8|759484.8|761396|759396|34
1642154910000|2022-01-14 10:08:30|761446.6|759446.6|760909.1|759909.1|761462.7|759963.5|760908.6|759422.8|36
1642154920000|2022-01-14 10:08:40|760907.5|759907.5|760941.6|759941.6|761446.5|759946.1|760907.5|759430.8|39
1642154930000|2022-01-14 10:08:50|760943.4|759943.4|760887.5|759887.5|760943.4|759943.4|760887.5|759887.5|37
1642154940000|2022-01-14 10:09:00|760887.7|759887.7|760950.9|759950.9|761011.9|760011.9|760887.1|759887.1|38
1642154950000|2022-01-14 10:09:10|760941.3|759941.3|761017.4|760017.4|761028|760028|760924.3|759924.3|37
1642154960000|2022-01-14 10:09:20|761008.1|760008.1|761016.6|760016.6|761029.2|760029.2|760966.8|759966.8|38
1642154970000|2022-01-14 10:09:30|761018.3|760018.3|761003.9|760003.9|761028.3|760028.3|760967.5|759967.5|33
1642154980000|2022-01-14 10:09:40|761007.2|760007.2|761008.1|760008.1|761011.2|760011.2|760994.1|759994.1|26
1642154990000|2022-01-14 10:09:50|761007.6|760007.6|760992.3|759992.3|761009.9|760009.9|760976.5|759976.5|30
1642155000000|2022-01-14 10:10:00|760991.1|759991.1|760871|759871|760992.6|759992.6|760862.8|759862.8|34
1642155010000|2022-01-14 10:10:10|760864.7|759864.7|760791.3|759791.3|760872.1|759872.1|760782.4|759782.4|31
1642155020000|2022-01-14 10:10:20|760786.1|759786.1|760848.6|759848.6|760871.9|759871.9|760781.3|759781.3|38
1642155030000|2022-01-14 10:10:30|760851.6|759851.6|760822.1|759822.1|760929.5|759929.5|760813|759813|38
1642155040000|2022-01-14 10:10:40|760821|759821|760946.4|759946.4|760966.9|759966.9|760807.3|759807.3|39
1642155050000|2022-01-14 10:10:50|760946|759946|760953|759953|760970.4|759970.4|760931.9|759931.9|28
1642155060000|2022-01-14 10:11:00|760948.8|759948.8|760947.9|759947.9|761457.8|759976|760924|759429|36
1642155070000|2022-01-14 10:11:10|760955.8|759955.8|761033.2|760033.2|761034.4|760034.4|760955.8|759955.8|27
1642155080000|2022-01-14 10:11:20|761017.1|760017.1|761516.9|759516.9|761555.6|760137.4|761006.9|759498.6|35
1642155090000|2022-01-14 10:11:30|761517.7|759517.7|761454.7|759454.7|761522.6|760004|760993.5|759450.3|35
1642155100000|2022-01-14 10:11:40|761462|759462|761360.8|759360.8|761462|759462|761360.8|759360.8|35
1642155110000|2022-01-14 10:11:50|761381.6|759381.6|761095.1|759095.1|761382.2|759806.7|760655.1|759094.3|39
1642155120000|2022-01-14 10:12:00|761099.5|759099.5|761007|759007|761114.9|759581.4|760578.6|758991.1|38
1642155130000|2022-01-14 10:12:10|760989.2|758989.2|760868.9|758868.9|760997.4|758997.4|760821|758821|40
1642155140000|2022-01-14 10:12:20|760889|758889|760838.8|758838.8|760891.7|759335.5|760318.4|758821.2|38
1642155150000|2022-01-14 10:12:30|760810.7|758810.7|760494.2|758494.2|760820.4|759148.4|760126.8|758492.6|39
1642155160000|2022-01-14 10:12:40|760475.1|758475.1|760689.6|758689.6|760716.2|759039|760039|758444.1|39
1642155170000|2022-01-14 10:12:50|760698.9|758698.9|760702.7|758702.7|760717.4|758717.4|760650.8|758650.8|37
1642155180000|2022-01-14 10:13:00|760698|758698|760592.5|758592.5|760763.8|759112|760090.9|758592.5|37
1642155190000|2022-01-14 10:13:10|760594.9|758594.9|760646.3|758646.3|760693.1|759244.6|760115.7|758573.8|39
1642155200000|2022-01-14 10:13:20|760628.7|758628.7|760525|758525|760641.7|758641.7|760482.3|758482.3|39
1642155210000|2022-01-14 10:13:30|760505.1|758505.1|760606|758606|760606|759021.9|759960.8|758459.2|36
1642155220000|2022-01-14 10:13:40|760612.2|758612.2|760537.2|758537.2|760612.2|758612.2|760537.2|758537.2|35
1642155230000|2022-01-14 10:13:50|760536.5|758536.5|759963.2|758963.2|760543.3|758991.4|759962.7|758469.9|34
1642155240000|2022-01-14 10:14:00|759963.7|758963.7|759899.1|758899.1|760493.2|758995.5|759899.1|758430|39
1642155250000|2022-01-14 10:14:10|759904.4|758904.4|760211.9|758211.9|760472.4|758924.3|759678.1|758173.4|39
1642155260000|2022-01-14 10:14:20|760215.7|758215.7|760117.9|758117.9|760225.7|758533.9|759533.9|758090.4|32
1642155270000|2022-01-14 10:14:30|760112.4|758112.4|760150.4|758150.4|760240.6|758240.6|760095.5|758095.5|34
1642155280000|2022-01-14 10:14:40|760155|758155|760187.5|758187.5|760191.7|758191.7|760145.3|758145.3|38
1642155290000|2022-01-14 10:14:50|759793.6|758793.6|760228.2|758228.2|760327.7|758793.6|759793.6|758209.1|38
1642155300000|2022-01-14 10:15:00|760230.3|758230.3|760348.8|758348.8|760354.1|758354.1|760211.7|758211.7|39
1642155310000|2022-01-14 10:15:10|760359.1|758359.1|760490.7|758490.7|760497.2|758497.2|760341.4|758341.4|39
1642155320000|2022-01-14 10:15:20|760482|758482|759964.8|758964.8|760548.7|758991|759964.8|758440.4|35
1642155330000|2022-01-14 10:15:30|759958.1|758958.1|759957.6|758957.6|759967.9|758967.9|759937.8|758937.8|33
1642155340000|2022-01-14 10:15:40|759956.4|758956.4|759946.3|758946.3|759961.9|758961.9|759933.6|758933.6|32
1642155350000|2022-01-14 10:15:50|759922.2|758922.2|759953.3|758953.3|759963.2|758963.2|759922.2|758922.2|30
1642155360000|2022-01-14 10:16:00|759961|758961|759966.4|758966.4|759970|758970|759954.1|758954.1|33
1642155370000|2022-01-14 10:16:10|759963.8|758963.8|759971.7|758971.7|759978.4|758978.4|759936.8|758936.8|34
1642155380000|2022-01-14 10:16:20|759971.8|758971.8|759955.5|758955.5|759981.7|758981.7|759949.2|758949.2|32
1642155390000|2022-01-14 10:16:30|759959.9|758959.9|759956.6|758956.6|759963|758963|759942.4|758942.4|30
1642155400000|2022-01-14 10:16:40|759956.4|758956.4|759920.5|758920.5|759957.6|758957.6|759910.9|758910.9|28
1642155410000|2022-01-14 10:16:50|759933.1|758933.1|759950.3|758950.3|759971.3|758971.3|759933.1|758933.1|27
1642155420000|2022-01-14 10:17:00|759958.6|758958.6|759946.5|758946.5|759965|758965|759934.3|758934.3|33
1642155430000|2022-01-14 10:17:10|759949.2|758949.2|759918.5|758918.5|759960.4|758960.4|759910.9|758910.9|36
1642155440000|2022-01-14 10:17:20|759920.5|758920.5|759916.4|758916.4|759922.7|758922.7|759901.9|758901.9|32
1642155450000|2022-01-14 10:17:30|759911.8|758911.8|759911|758911|759923.7|758923.7|759894.6|758894.6|29
1642155460000|2022-01-14 10:17:40|759911.9|758911.9|759868.7|758868.7|759916.7|758916.7|759837.7|758837.7|30
1642155470000|2022-01-14 10:17:50|759852.2|758852.2|759763.8|758763.8|759867.1|758867.1|759763.8|758763.8|30
1642155480000|2022-01-14 10:18:00|759763.9|758763.9|759743.5|758743.5|759778.5|758778.5|759741.5|758741.5|29
1642155490000|2022-01-14 10:18:10|759743.8|758743.8|759877.6|758877.6|759890.3|758890.3|759737.6|758737.6|34
1642155500000|2022-01-14 10:18:20|759871|758871|759743.6|758743.6|759972.3|758972.3|759730.5|758730.5|34
1642155510000|2022-01-14 10:18:30|759750.2|758750.2|759738.3|758738.3|760232.2|758772.6|759727.6|758227.5|35
1642155520000|2022-01-14 10:18:40|759746.8|758746.8|759719.6|758719.6|760249|758766.2|759719.6|758210.5|31
1642155530000|2022-01-14 10:18:50|759730.7|758730.7|760200.8|758200.8|760200.8|758735.2|759610.7|758200.8|36
1642155540000|2022-01-14 10:19:00|760195.4|758195.4|759738.1|758738.1|760195.4|758738.1|759668.3|758190.4|35
1642155550000|2022-01-14 10:19:10|759739.7|758739.7|760578|758578|760578|759017.9|759739.7|758298.3|36
1642155560000|2022-01-14 10:19:20|760583.3|758583.3|760638.8|758638.8|760696|758696|760583.3|758583.3|39
1642155570000|2022-01-14 10:19:30|760641.7|758641.7|760369.7|759369.7|760910.5|759386.2|760369.7|758634.1|39
1642155580000|2022-01-14 10:19:40|760374.4|759374.4|760433.9|759433.9|760447.2|759447.2|760360.8|759360.8|37
1642155590000|2022-01-14 10:19:50|760443.3|759443.3|760298.8|759298.8|760768|759477.1|760263.8|758768|38
1642155600000|2022-01-14 10:20:00|760285.7|759285.7|760230|759230|760285.7|759285.7|760217.8|759217.8|37
1642155610000|2022-01-14 10:20:10|760230.2|759230.2|760476.3|759476.3|760476.3|759476.3|760230.2|759230.2|38
1642155620000|2022-01-14 10:20:20|760475.9|759475.9|760512.5|759512.5|760543.7|759543.7|760465.6|759465.6|37
1642155630000|2022-01-14 10:20:30|760517.3|759517.3|760388|759388|760874.8|759527.5|760341.8|758872.4|36
1642155640000|2022-01-14 10:20:40|760388.5|759388.5|760407.7|759407.7|760891.3|759448.2|760318.9|758818.1|39
1642155650000|2022-01-14 10:20:50|760407.9|759407.9|760330.3|759330.3|760407.9|759407.9|760322.1|759322.1|37
1642155660000|2022-01-14 10:21:00|760325.8|759325.8|760311.6|759311.6|760812.9|759358.5|760298.2|758803.6|35
1642155670000|2022-01-14 10:21:10|760316.5|759316.5|760991.9|758991.9|760991.9|759500.9|760290.8|758991.9|37
1642155680000|2022-01-14 10:21:20|760499.5|759499.5|761076|759076|761105.1|759630.2|760499.5|759076|38
1642155690000|2022-01-14 10:21:30|761098.7|759098.7|761237.8|759237.8|761255.5|759768.6|760633.7|759098.7|38
1642155700000|2022-01-14 10:21:40|760724.5|759724.5|760790.7|759790.7|761297.4|759790.7|760724.5|759234.2|36
1642155710000|2022-01-14 10:21:50|760787.4|759787.4|760846.1|759846.1|761386.6|759901.9|760786.6|759333.5|38
1642155720000|2022-01-14 10:22:00|760874.1|759874.1|761309|759309|761381.3|759901.7|760797.7|759309|36
1642155730000|2022-01-14 10:22:10|761288.9|759288.9|760890.5|759890.5|761381.8|759901|760806.5|759286.3|38
1642155740000|2022-01-14 10:22:20|760871.6|759871.6|761114.4|759114.4|761145.4|759873.2|760554.6|759090.6|35
1642155750000|2022-01-14 10:22:30|761097.8|759097.8|760578.5|759578.5|761191.2|759685.3|760544.3|759097.8|35
1642155760000|2022-01-14 10:22:40|760575.7|759575.7|760512.5|759512.5|761082.7|759578.8|760512.5|759040.2|33
1642155770000|2022-01-14 10:22:50|760509.3|759509.3|760556.8|759556.8|760570.9|759570.9|760476.2|759476.2|34
1642155780000|2022-01-14 10:23:00|760534.5|759534.5|761074.3|759074.3|761097.4|759591.2|760521.4|759063.3|37
1642155790000|2022-01-14 10:23:10|761082.8|759082.8|760676.1|759676.1|761183.4|759676.1|760601.5|759080.9|33
1642155800000|2022-01-14 10:23:20|761173|759173|761316.9|759316.9|761344.6|759844.5|760676.6|759173|33
1642155810000|2022-01-14 10:23:30|761312.6|759312.6|760765.1|759765.1|761312.6|759806.1|760749|759215|33
1642155820000|2022-01-14 10:23:40|761219.3|759219.3|760738.9|759738.9|761290|759829.1|760738.9|759219.3|31
1642155830000|2022-01-14 10:23:50|760738.5|759738.5|760665.7|759665.7|761404.9|759893.6|760656.6|759352.1|34
1642155840000|2022-01-14 10:24:00|760692.6|759692.6|761336.2|759336.2|761342.5|759857.8|760692.6|759185.1|31
1642155850000|2022-01-14 10:24:10|761326.4|759326.4|760818|759818|761375.8|759825.9|760805.5|759301.7|33
1642155860000|2022-01-14 10:24:20|760818.4|759818.4|761390.6|759390.6|761414|759918.1|760818.4|759321|33
1642155870000|2022-01-14 10:24:30|761388.2|759388.2|761382.6|759382.6|761441.9|759896.3|760760.6|759281.1|33
1642155880000|2022-01-14 10:24:40|761380.2|759380.2|760868.1|759868.1|761380.2|759893|760848.7|759352.1|33
1642155890000|2022-01-14 10:24:50|760868.6|759868.6|760861.8|759861.8|761369.9|759879.7|760858.6|759363.2|32
1642155900000|2022-01-14 10:25:00|760862.8|759862.8|760935.6|759935.6|760938.5|759938.5|760862.8|759862.8|30
1642155910000|2022-01-14 10:25:10|760936.3|759936.3|760947.8|759947.8|760947.9|759947.9|760918.9|759918.9|31
1642155920000|2022-01-14 10:25:20|760948.7|759948.7|760797|759797|760948.8|759948.8|760707.8|759707.8|34
1642155930000|2022-01-14 10:25:30|760798.7|759798.7|760666.2|759666.2|761251.1|759798.7|760644.6|759231.8|31
1642155940000|2022-01-14 10:25:40|760639.8|759639.8|761158.9|759158.9|761163.5|759657.5|760623.4|759123.1|34
1642155950000|2022-01-14 10:25:50|761155|759155|760550.8|759550.8|761155|759585.3|760550.8|759103.8|28
1642155960000|2022-01-14 10:26:00|760551.7|759551.7|760566.8|759566.8|761082.4|759584.4|760551.7|759051.3|33
1642155970000|2022-01-14 10:26:10|760561.2|759561.2|760510.3|759510.3|761063.5|759573.6|760510.3|759039.2|27
1642155980000|2022-01-14 10:26:20|760511.9|759511.9|760438.7|759438.7|760519.9|759519.9|760438.7|759438.7|31
1642155990000|2022-01-14 10:26:30|760441.1|759441.1|760431|759431|760453.1|759453.1|760406.2|759406.2|28
1642156000000|2022-01-14 10:26:40|760427.7|759427.7|760550.7|759550.7|760592.1|759592.1|760420.8|759420.8|36
1642156010000|2022-01-14 10:26:50|760554.6|759554.6|760548.4|759548.4|760578|759578|760532.7|759532.7|25
1642156020000|2022-01-14 10:27:00|760544.1|759544.1|760538.2|759538.2|760572|759572|760520|759520|27
1642156030000|2022-01-14 10:27:10|760540.7|759540.7|760468.1|759468.1|760545|759545|760466.9|759466.9|32
1642156040000|2022-01-14 10:27:20|760504.6|759504.6|760488.2|759488.2|760524.5|759524.5|760461.4|759461.4|29
1642156050000|2022-01-14 10:27:30|760489|759489|760414|759414|760492.7|759492.7|760410.7|759410.7|32
1642156060000|2022-01-14 10:27:40|760412.8|759412.8|760396.2|759396.2|760430.3|759430.3|760335.5|759335.5|33
1642156070000|2022-01-14 10:27:50|760396.5|759396.5|760332.7|759332.7|760396.5|759396.5|760258.1|759258.1|33
1642156080000|2022-01-14 10:28:00|760363.6|759363.6|760307.3|759307.3|760415.6|759415.6|760290.5|759290.5|36
1642156090000|2022-01-14 10:28:10|760310.9|759310.9|760332.7|759332.7|760343.7|759343.7|760241.5|759241.5|37
1642156100000|2022-01-14 10:28:20|760377.7|759377.7|760913.9|758913.9|760949.5|759475|760376.6|758908.4|34
1642156110000|2022-01-14 10:28:30|760905.4|758905.4|760942.9|758942.9|760942.9|759417.5|760368.1|758856.2|38
1642156120000|2022-01-14 10:28:40|760956.7|758956.7|760496.3|759496.3|761018.6|759532.9|760491.1|758953.6|33
1642156130000|2022-01-14 10:28:50|760502.3|759502.3|760489.7|759489.7|760509.4|759509.4|760476.4|759476.4|34
1642156140000|2022-01-14 10:29:00|760480.2|759480.2|761056.2|759056.2|761067.5|759552.7|760480.2|759054.7|29
1642156150000|2022-01-14 10:29:10|761053.9|759053.9|761102.4|759102.4|761104|759611.9|760575.3|759039.3|30
1642156160000|2022-01-14 10:29:20|761109.9|759109.9|760817.4|759817.4|761277.7|759817.4|760627.5|759097.7|36
1642156170000|2022-01-14 10:29:30|760814.8|759814.8|760904.7|759904.7|761447.9|759929.2|760802.5|759410.2|37
1642156180000|2022-01-14 10:29:40|760898.7|759898.7|760921.3|759921.3|760952.8|759952.8|760892.6|759892.6|33
1642156190000|2022-01-14 10:29:50|760910.4|759910.4|760942.9|759942.9|760973.7|759973.7|760895.7|759895.7|38
1642156200000|2022-01-14 10:30:00|760946.4|759946.4|761669.1|759669.1|761669.1|760013.7|760944.7|759619.4|37
1642156210000|2022-01-14 10:30:10|761668.9|759668.9|761656.1|759656.1|761683|760175.3|761158.1|759613.5|37
1642156220000|2022-01-14 10:30:20|761648.2|759648.2|761251.4|760251.4|761715|760251.4|761114.5|759628.1|35
1642156230000|2022-01-14 10:30:30|761281.8|760281.8|761291|760291|761819|760315.1|761248.3|759788|32
1642156240000|2022-01-14 10:30:40|761785.3|759785.3|761778.9|759778.9|761786.4|760297|761249.4|759762.6|31
1642156250000|2022-01-14 10:30:50|761775.7|759775.7|761234.2|760234.2|761788.6|760276.7|761230.5|759750|35
1642156260000|2022-01-14 10:31:00|761225.7|760225.7|761211|760211|761227.8|760227.8|761184.5|760184.5|35
1642156270000|2022-01-14 10:31:10|761210.3|760210.3|761165.8|760165.8|761229.1|760229.1|761155.7|760155.7|30
1642156280000|2022-01-14 10:31:20|761165.1|760165.1|761787.5|759787.5|761787.5|760286.5|761160.6|759787.5|25
1642156290000|2022-01-14 10:31:30|761266.5|760266.5|761214.1|760214.1|761273.3|760273.3|761204|760204|32
1642156300000|2022-01-14 10:31:40|761206.2|760206.2|761219.5|760219.5|761249|760249|761206.2|760206.2|28
1642156310000|2022-01-14 10:31:50|761218.4|760218.4|761207.7|760207.7|761224.3|760224.3|761197|760197|33
1642156320000|2022-01-14 10:32:00|761202.5|760202.5|761184.9|760184.9|761700|760213|761180.8|759700|29
1642156330000|2022-01-14 10:32:10|761188|760188|760966.7|759966.7|761537.4|760207.1|760964.2|759535.4|35
1642156340000|2022-01-14 10:32:20|760965.2|759965.2|760941.9|759941.9|760992.7|759992.7|760941.9|759941.9|35
1642156350000|2022-01-14 10:32:30|760930.5|759930.5|760992.9|759992.9|761557.8|760054.5|760930.5|759529.6|35
1642156360000|2022-01-14 10:32:40|760988.2|759988.2|761168.9|760168.9|761591.8|760168.9|760979.1|759573.6|36
1642156370000|2022-01-14 10:32:50|761220.9|760220.9|761074.6|760074.6|761700.5|760220.9|761074.6|759578.9|38
1642156380000|2022-01-14 10:33:00|761057.5|760057.5|761197|760197|761696.7|760213.4|761057.5|759674.1|37
1642156390000|2022-01-14 10:33:10|761188.4|760188.4|761999.2|759999.2|762020.1|760516.7|761188.1|759915.5|37
1642156400000|2022-01-14 10:33:20|761991.6|759991.6|762115.6|760115.6|762115.6|760598.5|761571.5|759973.9|39
1642156410000|2022-01-14 10:33:30|761606.9|760606.9|761744.1|760744.1|762217.9|760753.1|761606.9|760106.9|34
1642156420000|2022-01-14 10:33:40|761742.3|760742.3|761742.9|760742.9|762437.5|760864|761742.3|760274.8|40
1642156430000|2022-01-14 10:33:50|761738.3|760738.3|762234.8|760234.8|762532.8|760917.5|761729.4|760229.7|38
1642156440000|2022-01-14 10:34:00|762256.5|760256.5|762152.1|760152.1|762330.8|760330.8|762126.4|760126.4|37
1642156450000|2022-01-14 10:34:10|762149.4|760149.4|762228.8|760228.8|762228.8|760661.9|761652.7|760105.4|36
1642156460000|2022-01-14 10:34:20|762216.9|760216.9|762163.6|760163.6|762252.4|760703.5|761678.1|760149.1|36
1642156470000|2022-01-14 10:34:30|762174.3|760174.3|762172.7|760172.7|762221.3|760696.3|761691.6|760151.5|34
1642156480000|2022-01-14 10:34:40|762179.9|760179.9|762355.3|760355.3|762441.9|760916.4|761789.8|760179.9|37
1642156490000|2022-01-14 10:34:50|762359|760359|761853.4|760853.4|762391.5|760879.7|761838.7|760323.8|30
1642156500000|2022-01-14 10:35:00|762358|760358|761765|760765|762380.5|760816|761765|760294.2|37
1642156510000|2022-01-14 10:35:10|761807.4|760807.4|761631.4|760631.4|762160|760807.4|761631.4|760127.2|31
1642156520000|2022-01-14 10:35:20|762134.4|760134.4|761579.2|760579.2|762161.4|760661|761569.1|760089.5|33
1642156530000|2022-01-14 10:35:30|761589.5|760589.5|761699.2|760699.2|762165.5|760712|761589.1|760103.3|35
1642156540000|2022-01-14 10:35:40|761685.5|760685.5|762192.7|760192.7|762226|760709|761678.2|760183.5|34
1642156550000|2022-01-14 10:35:50|762193.3|760193.3|761683.6|760683.6|762216.5|760697.8|761675.8|760190.6|37
1642156560000|2022-01-14 10:36:00|761685.1|760685.1|761692.5|760692.5|761694.3|760694.3|761638.6|760638.6|35
1642156570000|2022-01-14 10:36:10|761693.1|760693.1|761798|760798|761802.6|760802.6|761693.1|760693.1|36
1642156580000|2022-01-14 10:36:20|761864.8|760864.8|762456|760456|762456|760953.1|761851.1|760326.2|33
1642156590000|2022-01-14 10:36:30|762474.9|760474.9|762450.8|760450.8|762490.8|761000.9|761941.8|760412.7|35
1642156600000|2022-01-14 10:36:40|762453.4|760453.4|762554|760554|762585.3|761011.6|762011.6|760453.4|35
1642156610000|2022-01-14 10:36:50|762555.8|760555.8|762065.7|761065.7|762593.7|761099.9|762062.1|760553.6|34
1642156620000|2022-01-14 10:37:00|762080.7|761080.7|762231|761231|762725|761246.3|762071|760591.7|35
1642156630000|2022-01-14 10:37:10|762226.9|761226.9|762193.7|761193.7|762260.7|761260.7|762176.8|761176.8|38
1642156640000|2022-01-14 10:37:20|762190.2|761190.2|762596.9|760596.9|762664.1|761191|762142.1|760596.9|33
1642156650000|2022-01-14 10:37:30|762598.2|760598.2|762095.3|761095.3|762598.2|761130.1|762073.2|760576.4|34
1642156660000|2022-01-14 10:37:40|762085.7|761085.7|762082.2|761082.2|762114.7|761114.7|762064.4|761064.4|34
1642156670000|2022-01-14 10:37:50|762082|761082|762883|760883|762954.1|761461.8|762082|760774|37
1642156680000|2022-01-14 10:38:00|762859.3|760859.3|762845.6|760845.6|762876.6|761367.1|762281.8|760794.2|34
1642156690000|2022-01-14 10:38:10|762825.8|760825.8|762412.6|761412.6|762848.3|761437.2|762394.4|760796.3|36
1642156700000|2022-01-14 10:38:20|762409.3|761409.3|762402.3|761402.3|763013.5|761505|762386.2|760892.8|38
1642156710000|2022-01-14 10:38:30|762399.2|761399.2|762788.1|760788.1|762788.1|761399.2|762264.1|760759|33
1642156720000|2022-01-14 10:38:40|762780.4|760780.4|762680.4|760680.4|762780.4|761241.6|762180|760678.9|32
1642156730000|2022-01-14 10:38:50|762670.3|760670.3|762570.3|760570.3|762671.4|761137.8|762062.5|760570.3|36
1642156740000|2022-01-14 10:39:00|762574.9|760574.9|762611.2|760611.2|762617.5|761087.1|762068.4|760574.9|31
1642156750000|2022-01-14 10:39:10|762612|760612|762821.4|760821.4|762823.2|761222.1|762222.1|760612|39
1642156760000|2022-01-14 10:39:20|762823.7|760823.7|762645.3|760645.3|762841.5|761238.8|762238.8|760635.2|34
1642156770000|2022-01-14 10:39:30|762650.2|760650.2|762635.3|760635.3|762694.9|760694.9|762589.7|760589.7|34
1642156780000|2022-01-14 10:39:40|762631.9|760631.9|762671.5|760671.5|762711|760711|762631.9|760631.9|32
1642156790000|2022-01-14 10:39:50|762663.4|760663.4|762086.3|761086.3|762665.1|761147.1|762078.7|760592.7|31
1642156800000|2022-01-14 10:40:00|762586.6|760586.6|762639.5|760639.5|762658.6|761161.7|762068.6|760570.2|35
1642156810000|2022-01-14 10:40:10|762638.5|760638.5|762617.4|760617.4|762668.1|760668.1|762614.9|760614.9|28
1642156820000|2022-01-14 10:40:20|762600.4|760600.4|762693.7|760693.7|762702.2|761189.5|762187|760597.3|31
1642156830000|2022-01-14 10:40:30|762691.4|760691.4|762736.6|760736.6|762762.8|761304.2|762254.5|760691.4|36
1642156840000|2022-01-14 10:40:40|762726.7|760726.7|762787.4|760787.4|762787.4|761287.3|762238.6|760710.8|37
1642156850000|2022-01-14 10:40:50|762786.5|760786.5|762260.5|761260.5|762788.5|761273|762233.9|760785.5|34
1642156860000|2022-01-14 10:41:00|762254.7|761254.7|762363.8|761363.8|762363.8|761363.8|762254.3|761254.3|31
1642156870000|2022-01-14 10:41:10|762368.8|761368.8|762429.5|761429.5|762436.7|761436.7|762357.5|761357.5|32
1642156880000|2022-01-14 10:41:20|762427.1|761427.1|762426.1|761426.1|762431.2|761431.2|762412.3|761412.3|26
1642156890000|2022-01-14 10:41:30|762426.8|761426.8|762042.8|761042.8|762426.8|761426.8|762042.8|761042.8|36
1642156900000|2022-01-14 10:41:40|762051|761051|762042.6|761042.6|762540.1|761056|762021.9|760540.1|27
1642156910000|2022-01-14 10:41:50|762026.9|761026.9|762016.3|761016.3|762108.5|761108.5|762016.3|761016.3|33
1642156920000|2022-01-14 10:42:00|762020.8|761020.8|762020.9|761020.9|762052.6|761052.6|762017.1|761017.1|36
1642156930000|2022-01-14 10:42:10|762029.2|761029.2|762030.1|761030.1|762060|761060|762005.1|761005.1|25
1642156940000|2022-01-14 10:42:20|762041.6|761041.6|761652.3|760652.3|762313.5|761047.9|761652.3|760182.7|37
1642156950000|2022-01-14 10:42:30|761623.4|760623.4|762175.1|760175.1|762196.1|760650.3|761623.4|760152.9|37
1642156960000|2022-01-14 10:42:40|762169.3|760169.3|762042.1|760042.1|762169.3|760591.2|761546.5|760041.7|40
1642156970000|2022-01-14 10:42:50|762043.4|760043.4|761634.6|760634.6|762217.9|760702.2|761632.5|760036.9|36
1642156980000|2022-01-14 10:43:00|761629.6|760629.6|762216.9|760216.9|762230|760735.3|761612.5|760174|37
1642156990000|2022-01-14 10:43:10|762224.6|760224.6|762192.4|760192.4|762227.7|760784.4|761709|760148.9|34
1642157000000|2022-01-14 10:43:20|762193.3|760193.3|761783.2|760783.2|762240.9|760783.2|761665.2|760169.9|35
1642157010000|2022-01-14 10:43:30|761799.2|760799.2|762197.2|760197.2|762220.9|760799.2|761674.8|760197.2|34
1642157020000|2022-01-14 10:43:40|762200.5|760200.5|761703.6|760703.6|762214.5|760804.2|761698.5|760183.6|35
1642157030000|2022-01-14 10:43:50|761711.8|760711.8|762456.5|760456.5|762525.6|760896.8|761711.6|760430.3|37
1642157040000|2022-01-14 10:44:00|762466.7|760466.7|762486.5|760486.5|762517.9|760517.9|762397.7|760397.7|37
1642157050000|2022-01-14 10:44:10|762464.6|760464.6|762508.6|760508.6|762577|761033.3|761978.2|760448.5|37
1642157060000|2022-01-14 10:44:20|762492.7|760492.7|762405.3|760405.3|762522.5|761036.3|761883.1|760368.1|36
1642157070000|2022-01-14 10:44:30|762394.7|760394.7|761870.9|760870.9|762394.7|760888.4|761836|760371|30
1642157080000|2022-01-14 10:44:40|761869.9|760869.9|761738.2|760738.2|761874.7|760874.7|761702.1|760702.1|33
1642157090000|2022-01-14 10:44:50|762242|760242|761749.4|760749.4|762274.2|760775.1|761721.3|760228.5|37
1642157100000|2022-01-14 10:45:00|761752.9|760752.9|761752.6|760752.6|761780.3|760780.3|761724.9|760724.9|33
1642157110000|2022-01-14 10:45:10|761749.3|760749.3|761682.7|760682.7|761757.1|760757.1|761671.4|760671.4|35
1642157120000|2022-01-14 10:45:20|761689.4|760689.4|761768|760768|761775.4|760775.4|761689.4|760689.4|32
1642157130000|2022-01-14 10:45:30|761766.8|760766.8|761931.5|760931.5|761978.8|760978.8|761740.5|760740.5|32
1642157140000|2022-01-14 10:45:40|761921.2|760921.2|762347.1|760347.1|762384.5|760943.7|761894|760347.1|32
1642157150000|2022-01-14 10:45:50|762352|760352|761795.2|760795.2|762352|760837.5|761743.1|760352|36
1642157160000|2022-01-14 10:46:00|761768.4|760768.4|761713.4|760713.4|761768.4|760768.4|761713.4|760713.4|35
1642157170000|2022-01-14 10:46:10|761715.6|760715.6|761685.1|760685.1|761730.9|760730.9|761685.1|760685.1|35
1642157180000|2022-01-14 10:46:20|761683.8|760683.8|761621.4|760621.4|761708.1|760708.1|761604.8|760604.8|30
1642157190000|2022-01-14 10:46:30|761607.2|760607.2|761603.3|760603.3|761673.9|760673.9|761585.1|760585.1|32
1642157200000|2022-01-14 10:46:40|761603.5|760603.5|761599.1|760599.1|762106.5|760616.1|761587.4|760092|30
1642157210000|2022-01-14 10:46:50|761595|760595|761629.3|760629.3|762099.3|760629.3|761566.9|760074.7|38
1642157220000|2022-01-14 10:47:00|761633.7|760633.7|761599.9|760599.9|761640.5|760640.5|761599.9|760599.9|34
1642157230000|2022-01-14 10:47:10|761547|760547|761623.4|760623.4|761659.9|760659.9|761547|760547|34
1642157240000|2022-01-14 10:47:20|761621.1|760621.1|761579|760579|761621.1|760621.1|761572|760572|30
1642157250000|2022-01-14 10:47:30|761559.5|760559.5|761594.4|760594.4|761685|760685|761554.3|760554.3|32
1642157260000|2022-01-14 10:47:40|761595.7|760595.7|761554.3|760554.3|761595.7|760595.7|761544|760544|33
1642157270000|2022-01-14 10:47:50|761547.4|760547.4|761520.4|760520.4|761557.5|760557.5|761511.5|760511.5|28
1642157280000|2022-01-14 10:48:00|761519.8|760519.8|761482.3|760482.3|761519.8|760519.8|761482.3|760482.3|34
1642157290000|2022-01-14 10:48:10|761562|760562|761576|760576|761581.1|760581.1|761561.4|760561.4|35
1642157300000|2022-01-14 10:48:20|761577.7|760577.7|761683.3|760683.3|761683.3|760683.3|761550.4|760550.4|27
1642157310000|2022-01-14 10:48:30|761687|760687|762463.5|760463.5|762463.5|760971.4|761685.2|760463.5|32
1642157320000|2022-01-14 10:48:40|762016|761016|762263.7|760263.7|762545.5|761045.3|761845.9|760235.1|38
1642157330000|2022-01-14 10:48:50|762299.9|760299.9|762119.1|760119.1|762451.5|760894.8|761838.2|760117.1|39
1642157340000|2022-01-14 10:49:00|762118.5|760118.5|762156.2|760156.2|762179.4|760680.2|761679.2|760105.5|35
1642157350000|2022-01-14 10:49:10|762156.8|760156.8|762257.3|760257.3|762284.5|760284.5|762152.6|760152.6|36
1642157360000|2022-01-14 10:49:20|762261.7|760261.7|762228|760228|762268|760268|762173.4|760173.4|31
1642157370000|2022-01-14 10:49:30|762213.2|760213.2|762164.8|760164.8|762253.5|760253.5|762135.3|760135.3|36
1642157380000|2022-01-14 10:49:40|762164.4|760164.4|762293.3|760293.3|762337.2|760655.8|761614.6|760162|36
1642157390000|2022-01-14 10:49:50|762291.4|760291.4|762269.5|760269.5|762330.4|760330.4|762241.9|760241.9|35
1642157400000|2022-01-14 10:50:00|762257.7|760257.7|762254.6|760254.6|762275.5|760275.5|762225.6|760225.6|35
1642157410000|2022-01-14 10:50:10|762255.2|760255.2|762213|760213|762277.4|760795|761772.3|760213|33
1642157420000|2022-01-14 10:50:20|762224.9|760224.9|761727.4|760727.4|762268.4|760742.8|761727.4|760211.1|34
1642157430000|2022-01-14 10:50:30|761728.1|760728.1|761689|760689|761728.1|760728.1|761689|760689|34
1642157440000|2022-01-14 10:50:40|761688.4|760688.4|761828.2|760828.2|761836|760836|761682.2|760682.2|30
1642157450000|2022-01-14 10:50:50|761833.7|760833.7|762213|760213|762286.3|760833.7|761692.5|760211.1|38
1642157460000|2022-01-14 10:51:00|762210.7|760210.7|761605.7|760605.7|762270.7|760668.6|761592.2|760126.8|36
1642157470000|2022-01-14 10:51:10|761601.7|760601.7|761560.2|760560.2|762101|760619.6|761481.9|760012.2|37
1642157480000|2022-01-14 10:51:20|761564.5|760564.5|762166.7|760166.7|762168.6|760581|761552.6|760065.3|27
1642157490000|2022-01-14 10:51:30|762170.8|760170.8|761676.4|760676.4|762170.8|760701.4|761652.6|760117|32
1642157500000|2022-01-14 10:51:40|761681.4|760681.4|761601.9|760601.9|762165|760681.4|761601.9|760109.2|29
1642157510000|2022-01-14 10:51:50|761597.4|760597.4|762375.6|760375.6|762396.3|760882.1|761597.4|760352.5|37
1642157520000|2022-01-14 10:52:00|762377.6|760377.6|762485.4|760485.4|762516.7|760985.4|761985.4|760364.6|38
1642157530000|2022-01-14 10:52:10|762475.9|760475.9|762056.8|761056.8|762566.5|761057.7|762054|760474.1|34
1642157540000|2022-01-14 10:52:20|762052.6|761052.6|762064.2|761064.2|762564.4|761096.4|762043.8|760562.4|33
1642157550000|2022-01-14 10:52:30|762056.8|761056.8|762065.8|761065.8|762072.6|761072.6|762051.7|761051.7|33
1642157560000|2022-01-14 10:52:40|762069.8|761069.8|762080.7|761080.7|762087.5|761087.5|762067.7|761067.7|27
1642157570000|2022-01-14 10:52:50|762060.4|761060.4|762072.9|761072.9|762127.5|761127.5|762055.3|761055.3|35
1642157580000|2022-01-14 10:53:00|762076|761076|762078.9|761078.9|762090.6|761090.6|762056.7|761056.7|27
1642157590000|2022-01-14 10:53:10|762074.8|761074.8|762076.5|761076.5|762160.2|761160.2|762061.5|761061.5|34
1642157600000|2022-01-14 10:53:20|762075.4|761075.4|762055.8|761055.8|762096.1|761096.1|762040.8|761040.8|34
1642157610000|2022-01-14 10:53:30|762057.5|761057.5|762051.1|761051.1|762070.1|761070.1|762040.4|761040.4|26
1642157620000|2022-01-14 10:53:40|762041.5|761041.5|761986.8|760986.8|762052.2|761052.2|761986.8|760986.8|29
1642157630000|2022-01-14 10:53:50|761992.9|760992.9|762005.5|761005.5|762026.2|761026.2|761968.6|760968.6|28
1642157640000|2022-01-14 10:54:00|762008.4|761008.4|761982.5|760982.5|762008.4|761008.4|761973.8|760973.8|35
1642157650000|2022-01-14 10:54:10|761986.8|760986.8|761989.6|760989.6|762039.1|761039.1|761960.9|760960.9|33
1642157660000|2022-01-14 10:54:20|761963.7|760963.7|762063.1|761063.1|762063.5|761063.5|761946.1|760946.1|32
1642157670000|2022-01-14 10:54:30|762045.1|761045.1|762026.9|761026.9|762067.5|761067.5|762024.4|761024.4|33
1642157680000|2022-01-14 10:54:40|762030.4|761030.4|762096.7|761096.7|762105.1|761105.1|762012.1|761012.1|33
1642157690000|2022-01-14 10:54:50|762091.9|761091.9|762252.1|761252.1|762257.9|761257.9|762056|761056|35
1642157700000|2022-01-14 10:55:00|762230.1|761230.1|762233.1|761233.1|762246.2|761246.2|762202.4|761202.4|35
1642157710000|2022-01-14 10:55:10|762225.2|761225.2|762213.3|761213.3|762235.9|761235.9|762205.7|761205.7|31
1642157720000|2022-01-14 10:55:20|762229.5|761229.5|762240.1|761240.1|762243.6|761243.6|762212.2|761212.2|32
1642157730000|2022-01-14 10:55:30|762238|761238|762258.4|761258.4|762259.9|761259.9|762227.7|761227.7|29
1642157740000|2022-01-14 10:55:40|762245.5|761245.5|762980.9|760980.9|762993.6|761432.4|762201.1|760972.8|36
1642157750000|2022-01-14 10:55:50|762992.8|760992.8|762900.7|760900.7|763003.8|761003.8|762900.5|760900.5|35
1642157760000|2022-01-14 10:56:00|762906.1|760906.1|763087.9|761087.9|763087.9|761087.9|762906.1|760906.1|30
1642157770000|2022-01-14 10:56:10|763083.2|761083.2|763213.7|761213.7|763282.9|761740.7|762632.4|761069.4|40
1642157780000|2022-01-14 10:56:20|763209.9|761209.9|762945.5|761945.5|763440|761961.7|762864.7|761209.9|39
1642157790000|2022-01-14 10:56:30|763475.8|761475.8|763350|761350|763475.8|761989.7|762935.2|761340.9|37
1642157800000|2022-01-14 10:56:40|763344.4|761344.4|763473|761473|763525.6|761525.6|763341.4|761341.4|36
1642157810000|2022-01-14 10:56:50|763469.8|761469.8|763459.4|761459.4|763527.4|761527.4|763459.4|761459.4|32
1642157820000|2022-01-14 10:57:00|763448.2|761448.2|762939.5|761939.5|763468.9|761944.1|762938.9|761424.5|30
1642157830000|2022-01-14 10:57:10|762940|761940|762956.3|761956.3|763451|761963.5|762904.1|761390|35
1642157840000|2022-01-14 10:57:20|763454.2|761454.2|763691.1|761691.1|763721|761974|762955.3|761439|38
1642157850000|2022-01-14 10:57:30|763694.2|761694.2|763087.9|762087.9|763694.2|762109|763075.2|761619.1|31
1642157860000|2022-01-14 10:57:40|763087.6|762087.6|763131.8|762131.8|763618.9|762131.8|763037.3|761618.9|32
1642157870000|2022-01-14 10:57:50|763181.4|762181.4|763170.8|762170.8|763688.5|762204.9|763088.5|761686.8|34
1642157880000|2022-01-14 10:58:00|763185.3|762185.3|763799.2|761799.2|763862.2|762248.2|763185.3|761793.5|38
1642157890000|2022-01-14 10:58:10|763337|762337|763803.8|761803.8|763871.2|762358.9|763335.4|761803.8|34
1642157900000|2022-01-14 10:58:20|763810|761810|763208.7|762208.7|763866.4|762381.5|763204.2|761807.1|34
1642157910000|2022-01-14 10:58:30|763209.8|762209.8|763125.2|762125.2|763697.9|762209.8|763121.1|761636.4|33
1642157920000|2022-01-14 10:58:40|763119.3|762119.3|763168|762168|763644.2|762171.1|763119.3|761617.8|29
1642157930000|2022-01-14 10:58:50|763173.3|762173.3|763213.8|762213.8|763213.8|762213.8|763154.7|762154.7|31
1642157940000|2022-01-14 10:59:00|763191.1|762191.1|763350.5|762350.5|763388.6|762388.6|763184|762184|38
1642157950000|2022-01-14 10:59:10|763343.7|762343.7|763264|762264|763363.5|762363.5|763252.7|762252.7|35
1642157960000|2022-01-14 10:59:20|763279|762279|763239.4|762239.4|763279|762279|763229.7|762229.7|37
1642157970000|2022-01-14 10:59:30|763249.9|762249.9|763271.4|762271.4|763801.3|762275.5|763241.8|761751.4|29
1642157980000|2022-01-14 10:59:40|763276|762276|763267.3|762267.3|763280.3|762280.3|763244.9|762244.9|30
1642157990000|2022-01-14 10:59:50|763271.6|762271.6|763295.9|762295.9|763327.8|762327.8|763267.7|762267.7|37
1642158000000|2022-01-14 11:00:00|763297.5|762297.5|763198.6|762198.6|763298.9|762298.9|763193.6|762193.6|32
1642158010000|2022-01-14 11:00:10|763201|762201|763226.3|762226.3|763262.8|762262.8|763175|762175|34
1642158020000|2022-01-14 11:00:20|763227.5|762227.5|763185.9|762185.9|763243.7|762243.7|763166.4|762166.4|34
1642158030000|2022-01-14 11:00:30|763176.6|762176.6|763612.8|761612.8|763671.1|762180.7|763092.6|761607.6|32
1642158040000|2022-01-14 11:00:40|763612.9|761612.9|763108.1|762108.1|763618.8|762151.6|763092.7|761612.9|27
1642158050000|2022-01-14 11:00:50|763108.6|762108.6|763113.6|762113.6|763196.8|762196.8|763104.1|762104.1|30
1642158060000|2022-01-14 11:01:00|763116.5|762116.5|763056.8|762056.8|763597.5|762121.8|763052.9|761597.5|35
1642158070000|2022-01-14 11:01:10|763058.4|762058.4|762878.7|761878.7|763491|762065.8|762877.2|761491|26
1642158080000|2022-01-14 11:01:20|762871.1|761871.1|763283.7|761283.7|763360.5|761871.1|762868.9|761283.7|31
1642158090000|2022-01-14 11:01:30|763277.5|761277.5|763144.5|761144.5|763291.9|761291.9|763144.5|761144.5|31
1642158100000|2022-01-14 11:01:40|763144.8|761144.8|763112.8|761112.8|763147.4|761602.2|762602.2|761108.9|34
1642158110000|2022-01-14 11:01:50|763114.1|761114.1|763137.4|761137.4|763280.6|761615.3|762615.3|761109.3|36
1642158120000|2022-01-14 11:02:00|763141|761141|763114.8|761114.8|763141|761620.1|762614.5|761109|29
1642158130000|2022-01-14 11:02:10|763119.5|761119.5|762612.9|761612.9|763130.8|761666.3|762598.2|761104.9|35
1642158140000|2022-01-14 11:02:20|762609.4|761609.4|762630.6|761630.6|762649.2|761649.2|762592.5|761592.5|29
1642158150000|2022-01-14 11:02:30|762619.8|761619.8|762642.9|761642.9|762646|761646|762608.9|761608.9|27
1642158160000|2022-01-14 11:02:40|762638.5|761638.5|762622.7|761622.7|762663.5|761663.5|762618.9|761618.9|27
1642158170000|2022-01-14 11:02:50|762627.5|761627.5|762624.7|761624.7|762644.7|761644.7|762595.3|761595.3|29
1642158180000|2022-01-14 11:03:00|762618.2|761618.2|762642.8|761642.8|762642.8|761642.8|762618.2|761618.2|23
1642158190000|2022-01-14 11:03:10|762644.5|761644.5|762640.2|761640.2|762647.7|761647.7|762637.1|761637.1|16
1642158200000|2022-01-14 11:03:20|762642.9|761642.9|762640.1|761640.1|762655.5|761655.5|762628.3|761628.3|21
1642158210000|2022-01-14 11:03:30|762644.3|761644.3|762731.5|761731.5|762735|761735|762640.4|761640.4|27
1642158220000|2022-01-14 11:03:40|762730|761730|762734.4|761734.4|762734.4|761734.4|762727.7|761727.7|13
1642158230000|2022-01-14 11:03:50|762734.5|761734.5|762670.6|761670.6|762735.5|761735.5|762644.4|761644.4|22
1642158240000|2022-01-14 11:04:00|762643.9|761643.9|762639.2|761639.2|762676|761676|762632|761632|30
1642158250000|2022-01-14 11:04:10|762642.7|761642.7|762651.8|761651.8|762656.8|761656.8|762627.5|761627.5|27
1642158260000|2022-01-14 11:04:20|762643.5|761643.5|762633.3|761633.3|762648|761648|762624.7|761624.7|24
1642158270000|2022-01-14 11:04:30|762631.2|761631.2|762639.7|761639.7|762644.4|761644.4|762631.2|761631.2|21
1642158280000|2022-01-14 11:04:40|762639.5|761639.5|762532.4|761532.4|762645.4|761645.4|762532.4|761532.4|28
1642158290000|2022-01-14 11:04:50|762530.1|761530.1|762536.1|761536.1|762559.6|761559.6|762529.9|761529.9|32
1642158300000|2022-01-14 11:05:00|762532|761532|762544.8|761544.8|762564.6|761564.6|762462.4|761462.4|38
1642158310000|2022-01-14 11:05:10|762533.9|761533.9|762509.8|761509.8|762550.3|761550.3|762473|761473|34
1642158320000|2022-01-14 11:05:20|762521|761521|762332.6|761332.6|762853.1|761536.3|762326.8|760850.2|40
1642158330000|2022-01-14 11:05:30|762285.2|761285.2|762726.5|760726.5|762910.4|761406.5|762250.4|760726.5|38
1642158340000|2022-01-14 11:05:40|762724.7|760724.7|762266|761266|762745.5|761289.3|762266|760685|36
1642158350000|2022-01-14 11:05:50|762264.1|761264.1|762698|760698|762758.9|761265.3|762252.1|760698|33
1642158360000|2022-01-14 11:06:00|762698.4|760698.4|762157.8|761157.8|762706.8|761177.4|762155.5|760680.6|35
1642158370000|2022-01-14 11:06:10|762144.4|761144.4|762299.8|761299.8|762663.9|761312.1|762117.3|760613.4|34
1642158380000|2022-01-14 11:06:20|762294.9|761294.9|763134.4|761134.4|763151.1|761624.9|762266.9|761123.1|38
1642158390000|2022-01-14 11:06:30|763128.6|761128.6|763294.5|761294.5|763305.9|761657.7|762596.7|761102.3|36
1642158400000|2022-01-14 11:06:40|763289.5|761289.5|763569.7|761569.7|763635.2|762029.7|763029.7|761287.3|37
1642158410000|2022-01-14 11:06:50|763554|761554|763725.2|761725.2|763746.4|761746.4|763500.1|761500.1|39
1642158420000|2022-01-14 11:07:00|763756.3|761756.3|763855.6|761855.6|763912.8|761912.8|763755.1|761755.1|39
1642158430000|2022-01-14 11:07:10|763848.5|761848.5|763711.7|761711.7|763848.5|761848.5|763711.7|761711.7|36
1642158440000|2022-01-14 11:07:20|763706.9|761706.9|763453.7|761453.7|763709.4|761709.4|763453.7|761453.7|31
1642158450000|2022-01-14 11:07:30|763435.1|761435.1|763421.7|761421.7|763451.5|761451.5|763353.8|761353.8|37
1642158460000|2022-01-14 11:07:40|763420.6|761420.6|763339.3|761339.3|763433.7|761433.7|763216|761216|39
1642158470000|2022-01-14 11:07:50|763326.9|761326.9|763470.3|761470.3|763488.4|761488.4|763326.9|761326.9|37
1642158480000|2022-01-14 11:08:00|763470|761470|763203.7|761203.7|763503|761503|763203.7|761203.7|36
1642158490000|2022-01-14 11:08:10|763189.1|761189.1|763412.9|761412.9|763448.5|761448.5|763048.3|761048.3|37
1642158500000|2022-01-14 11:08:20|763394.3|761394.3|763657.2|761657.2|763680.2|761680.2|763392.6|761392.6|39
1642158510000|2022-01-14 11:08:30|763601.8|761601.8|763492.4|761492.4|763610.9|761610.9|763458.1|761458.1|36
1642158520000|2022-01-14 11:08:40|763505.5|761505.5|763876.3|761876.3|763906.8|761906.8|763391.2|761391.2|38
1642158530000|2022-01-14 11:08:50|763886.4|761886.4|763739.2|761739.2|763892|761892|763729.8|761729.8|34
1642158540000|2022-01-14 11:09:00|763743.1|761743.1|763658.1|761658.1|763753.3|761753.3|763658.1|761658.1|38
1642158550000|2022-01-14 11:09:10|763658.9|761658.9|763849.9|761849.9|763884.4|761884.4|763635.9|761635.9|36
1642158560000|2022-01-14 11:09:20|763845|761845|763763.4|761763.4|763884.3|761884.3|763761.3|761761.3|37
1642158570000|2022-01-14 11:09:30|763760.9|761760.9|763784.2|761784.2|763835|761835|763710.1|761710.1|32
1642158580000|2022-01-14 11:09:40|763774.4|761774.4|763757.4|761757.4|763779.2|761779.2|763746.8|761746.8|29
1642158590000|2022-01-14 11:09:50|763766.9|761766.9|763876|761876|763877.3|761877.3|763717.9|761717.9|37
1642158600000|2022-01-14 11:10:00|763866.3|761866.3|763758.2|761758.2|763911.4|761911.4|763752.5|761752.5|36
1642158610000|2022-01-14 11:10:10|763766.7|761766.7|763925.4|761925.4|763950.7|761950.7|763730.4|761730.4|37
1642158620000|2022-01-14 11:10:20|763920.3|761920.3|763925.8|761925.8|763933.2|761933.2|763901|761901|37
1642158630000|2022-01-14 11:10:30|763903.2|761903.2|763883.7|761883.7|763927.3|761927.3|763878.6|761878.6|32
1642158640000|2022-01-14 11:10:40|763871.8|761871.8|763863.6|761863.6|763885.2|761885.2|763858.5|761858.5|29
1642158650000|2022-01-14 11:10:50|763866.9|761866.9|763910.7|761910.7|763910.7|761910.7|763839.5|761839.5|36
1642158660000|2022-01-14 11:11:00|763911|761911|763927.4|761927.4|763939.4|761939.4|763911|761911|35
1642158670000|2022-01-14 11:11:10|763928.8|761928.8|763916.1|761916.1|763942.8|761942.8|763902.6|761902.6|34
1642158680000|2022-01-14 11:11:20|763925.7|761925.7|763708.4|761708.4|763925.7|762375|763366.4|761705.8|33
1642158690000|2022-01-14 11:11:30|763700.2|761700.2|763702.9|761702.9|763768.7|761768.7|763675.9|761675.9|35
1642158700000|2022-01-14 11:11:40|763704.2|761704.2|763851.3|761851.3|763924|761924|763680.6|761680.6|36
1642158710000|2022-01-14 11:11:50|763870.4|761870.4|764097.8|762097.8|764099.8|762544|763544|761856.3|40
1642158720000|2022-01-14 11:12:00|764135|762135|764276.9|762276.9|764298.6|762786.5|763748.6|762101.5|40
1642158730000|2022-01-14 11:12:10|763766.4|762766.4|764306.9|762306.9|764325.1|762825.6|763766.4|762306.9|38
1642158740000|2022-01-14 11:12:20|764316.9|762316.9|763928.7|762928.7|764452|762928.7|763771.9|762304.6|35
1642158750000|2022-01-14 11:12:30|764422.4|762422.4|764385.1|762385.1|764422.4|762922.2|763900.5|762367.2|39
1642158760000|2022-01-14 11:12:40|764386.7|762386.7|764523.5|762523.5|764574.8|763012.8|764012.8|762366.2|33
1642158770000|2022-01-14 11:12:50|764541|762541|764544.7|762544.7|764617.3|762988.9|763957.5|762459.8|39
1642158780000|2022-01-14 11:13:00|764562.6|762562.6|764498.4|762498.4|764656.9|762948.2|763902.9|762343.7|40
1642158790000|2022-01-14 11:13:10|764496.8|762496.8|764513.3|762513.3|764551.8|762551.8|764467.7|762467.7|35
1642158800000|2022-01-14 11:13:20|764092|763092|764412.5|763412.5|764905.8|763422.6|764092|762710|40
1642158810000|2022-01-14 11:13:30|764880.6|762880.6|764856.1|762856.1|764882.8|762882.8|764823.8|762823.8|37
1642158820000|2022-01-14 11:13:40|764858.3|762858.3|764825.1|762825.1|764878.5|762878.5|764808.1|762808.1|34
1642158830000|2022-01-14 11:13:50|764839.4|762839.4|764827.5|762827.5|764839.4|762839.4|764815.6|762815.6|30
1642158840000|2022-01-14 11:14:00|764831.5|762831.5|764761.7|762761.7|764854.8|762854.8|764761.5|762761.5|36
1642158850000|2022-01-14 11:14:10|764762.6|762762.6|764452.5|762452.5|764772.5|762772.5|764420.8|762420.8|36
1642158860000|2022-01-14 11:14:20|764450.4|762450.4|764335|762335|764460.8|762460.8|764324.7|762324.7|37
1642158870000|2022-01-14 11:14:30|764343.8|762343.8|764314.9|762314.9|764376.9|762810.1|763810.1|762306.7|38
1642158880000|2022-01-14 11:14:40|764312.5|762312.5|763798.8|762798.8|764316.4|762819.2|763798.8|762284.6|37
1642158890000|2022-01-14 11:14:50|763811.4|762811.4|763807.4|762807.4|764342.9|762833.6|763805.4|762337.9|33
1642158900000|2022-01-14 11:15:00|763807.7|762807.7|763853.5|762853.5|763853.9|762853.9|763807.7|762807.7|31
1642158910000|2022-01-14 11:15:10|763959.4|762959.4|764600.6|762600.6|764628.6|763136.4|763959.4|762591.6|34
1642158920000|2022-01-14 11:15:20|764587.1|762587.1|764250.7|763250.7|764640.3|763262.3|764091.4|762577.8|37
1642158930000|2022-01-14 11:15:30|764747.7|762747.7|764661|762661|764776|763227.2|764185.9|762661|38
1642158940000|2022-01-14 11:15:40|764675.8|762675.8|764287.2|763287.2|764873.3|763287.2|764287.2|762675.8|39
1642158950000|2022-01-14 11:15:50|764813.4|762813.4|764815.5|762815.5|764882.1|762882.1|764764.2|762764.2|36
1642158960000|2022-01-14 11:16:00|764829.8|762829.8|765080.3|763080.3|765080.3|763560.9|764322.6|762820.7|36
1642158970000|2022-01-14 11:16:10|765080.9|763080.9|765374.4|763374.4|765374.4|763632.6|764588.6|763080.9|40
1642158980000|2022-01-14 11:16:20|765364.1|763364.1|765108.8|763108.8|765377.6|763377.6|765108.8|763108.8|38
1642158990000|2022-01-14 11:16:30|765109.7|763109.7|764582.5|763582.5|765109.7|763599.8|764557.2|763063.1|34
1642159000000|2022-01-14 11:16:40|764583.6|763583.6|764965.3|762965.3|765083.3|763640.4|764577|762932.5|38
1642159010000|2022-01-14 11:16:50|764956.3|762956.3|765020.3|763020.3|765034.8|763034.8|764900.5|762900.5|37
1642159020000|2022-01-14 11:17:00|765017.3|763017.3|765009.8|763009.8|765026.3|763504|764447.5|762922.3|35
1642159030000|2022-01-14 11:17:10|764990.4|762990.4|764407.6|763407.6|764990.4|763472.5|764397.7|762913.1|29
1642159040000|2022-01-14 11:17:20|764407.1|763407.1|764572|763572|764596.8|763596.8|764391.3|763391.3|36
1642159050000|2022-01-14 11:17:30|765052.8|763052.8|764981.9|762981.9|765053.9|763053.9|764955.4|762955.4|37
1642159060000|2022-01-14 11:17:40|764984|762984|765205.1|763205.1|765205.1|763629.9|764450.3|762942.2|34
1642159070000|2022-01-14 11:17:50|764650.9|763650.9|764625.9|763625.9|765099.2|763650.9|764550.9|763064.2|35
1642159080000|2022-01-14 11:18:00|764615|763615|764360.1|763360.1|764926|763632.1|764351.7|762846.2|36
1642159090000|2022-01-14 11:18:10|764358.2|763358.2|764907.9|762907.9|764928.8|763413.7|764324.8|762836.7|36
1642159100000|2022-01-14 11:18:20|764912|762912|765131.8|763131.8|765131.8|763612.4|764416.2|762906.7|39
1642159110000|2022-01-14 11:18:30|765282|763282|765215.2|763215.2|765290.6|763290.6|765215.2|763215.2|36
1642159120000|2022-01-14 11:18:40|765241.1|763241.1|765266.6|763266.6|765326.7|763846.9|764718.5|763230.7|33
1642159130000|2022-01-14 11:18:50|764774.4|763774.4|765141.9|763141.9|765190.5|763787|764596.1|763075.6|32
1642159140000|2022-01-14 11:19:00|765130.5|763130.5|764739.8|763739.8|765303.5|763850.7|764611.1|763118.9|35
1642159150000|2022-01-14 11:19:10|765239.2|763239.2|764447.5|763447.5|765239.2|763619.6|764435.2|763003|38
1642159160000|2022-01-14 11:19:20|764427.1|763427.1|764393.6|763393.6|764936.7|763427.1|764381.1|762897|33
1642159170000|2022-01-14 11:19:30|764391.4|763391.4|764992.8|762992.8|764992.8|763468.1|764366.7|762889.6|37
1642159180000|2022-01-14 11:19:40|764981.1|762981.1|764902.8|762902.8|764992.9|763514.5|764502.7|762889|31
1642159190000|2022-01-14 11:19:50|764906.4|762906.4|764379.3|763379.3|764911.2|763402.7|764372.2|762875.5|30
1642159200000|2022-01-14 11:20:00|764383.4|763383.4|764285.7|763285.7|764383.6|763383.6|764285.7|763285.7|30
1642159210000|2022-01-14 11:20:10|764292.1|763292.1|764492.9|762492.9|764625.2|763292.1|763984|762373.1|38
1642159220000|2022-01-14 11:20:20|764502.5|762502.5|763980.8|762980.8|764526.3|763023.5|763914.8|762361|37
1642159230000|2022-01-14 11:20:30|763928.4|762928.4|764467.8|762467.8|764514.6|763009.2|763926.9|762396.1|33
1642159240000|2022-01-14 11:20:40|764505.4|762505.4|764586.1|762586.1|764713.2|763124.9|764124.9|762493.8|34
1642159250000|2022-01-14 11:20:50|764602.7|762602.7|764425|762425|764720.3|763120.6|764087.3|762370.1|36
1642159260000|2022-01-14 11:21:00|764431.8|762431.8|764362.3|762362.3|764518.7|763003.2|764003.2|762362.3|36
1642159270000|2022-01-14 11:21:10|764344.2|762344.2|764089.5|762089.5|764350.3|762843.3|763806.3|762089.5|38
1642159280000|2022-01-14 11:21:20|763576|762576|764302.1|762302.1|764338.5|762795.7|763576|762094|37
1642159290000|2022-01-14 11:21:30|764266.1|762266.1|764228.3|762228.3|764274.2|762274.2|764221|762221|32
1642159300000|2022-01-14 11:21:40|764225.2|762225.2|764553.4|762553.4|764612|762612|764217.2|762217.2|36
1642159310000|2022-01-14 11:21:50|764552.4|762552.4|764639.5|762639.5|764653.4|762653.4|764549|762549|32
1642159320000|2022-01-14 11:22:00|764642.1|762642.1|764562.5|762562.5|764655.4|762655.4|764560.5|762560.5|33
1642159330000|2022-01-14 11:22:10|764562.2|762562.2|764511.4|762511.4|764580.6|762580.6|764384.2|762384.2|33
1642159340000|2022-01-14 11:22:20|764510.6|762510.6|764505.5|762505.5|764538.3|762538.3|764401.1|762401.1|33
1642159350000|2022-01-14 11:22:30|764501.6|762501.6|764557.5|762557.5|764560.2|762560.2|764491.9|762491.9|33
1642159360000|2022-01-14 11:22:40|764547.3|762547.3|764569.3|762569.3|764637.5|762637.5|764542.6|762542.6|31
1642159370000|2022-01-14 11:22:50|764544.4|762544.4|764607.4|762607.4|764607.4|763056.6|764019|762427.8|33
1642159380000|2022-01-14 11:23:00|764608|762608|764646|762646|764669.9|762669.9|764600.3|762600.3|34
1642159390000|2022-01-14 11:23:10|764655.1|762655.1|764561.2|762561.2|764660.5|762660.5|764558.6|762558.6|33
1642159400000|2022-01-14 11:23:20|764576.5|762576.5|764551.8|762551.8|764587.8|762587.8|764550|762550|31
1642159410000|2022-01-14 11:23:30|764561.8|762561.8|764560.4|762560.4|764584.3|762584.3|764557.6|762557.6|25
1642159420000|2022-01-14 11:23:40|764551.1|762551.1|764523.2|762523.2|764579.3|762938.9|763938.9|762384.4|30
1642159430000|2022-01-14 11:23:50|764530.4|762530.4|764545|762545|764562.2|762562.2|764493.7|762493.7|27
1642159440000|2022-01-14 11:24:00|764543.4|762543.4|764537.8|762537.8|764566.1|762566.1|764500|762500|31
1642159450000|2022-01-14 11:24:10|764543|762543|764571.3|762571.3|764586.2|762586.2|764531.5|762531.5|30
1642159460000|2022-01-14 11:24:20|764578.3|762578.3|764529|762529|764578.3|763020.9|764018.9|762505.1|35
1642159470000|2022-01-14 11:24:30|764523.8|762523.8|764381.1|762381.1|764557.2|762983.1|763961.1|762380|32
1642159480000|2022-01-14 11:24:40|764355.6|762355.6|763774.2|762774.2|764363.7|762833.2|763756.7|762283.4|37
1642159490000|2022-01-14 11:24:50|763769.4|762769.4|764277.4|762277.4|764277.4|762773.5|763703.4|762226.9|37
1642159500000|2022-01-14 11:25:00|764249.7|762249.7|764265.2|762265.2|764268.7|762755.4|763688|762237.9|39
1642159510000|2022-01-14 11:25:10|764259.2|762259.2|764359.8|762359.8|764378.9|762749.8|763735|762242.5|35
1642159520000|2022-01-14 11:25:20|764372.4|762372.4|764274.8|762274.8|764401.3|762401.3|764274.8|762274.8|35
1642159530000|2022-01-14 11:25:30|764276.7|762276.7|763793.4|762793.4|764276.7|762833.2|763793.4|762237.7|36
1642159540000|2022-01-14 11:25:40|763801.3|762801.3|764099.5|762099.5|764303.4|762801.3|763631.6|762095.4|38
1642159550000|2022-01-14 11:25:50|764100.2|762100.2|763517.3|762517.3|764101.4|762597.4|763515.8|762090.9|34
1642159560000|2022-01-14 11:26:00|763518.8|762518.8|763910.3|761910.3|763993.5|762530.9|763408.3|761910.3|37
1642159570000|2022-01-14 11:26:10|763907.8|761907.8|763861.6|761861.6|763947.6|761947.6|763859|761859|37
1642159580000|2022-01-14 11:26:20|763875.6|761875.6|763901.8|761901.8|764010|762353.1|763264.9|761717.9|39
1642159590000|2022-01-14 11:26:30|763924.7|761924.7|764108.1|762108.1|764116.1|762116.1|763924.7|761924.7|35
1642159600000|2022-01-14 11:26:40|764101.4|762101.4|764203.8|762203.8|764203.8|762203.8|764075.3|762075.3|31
1642159610000|2022-01-14 11:26:50|764228.4|762228.4|764239.1|762239.1|764282.8|762282.8|764225.7|762225.7|32
1642159620000|2022-01-14 11:27:00|764240.2|762240.2|764467.1|762467.1|764504.2|762988.8|763986.8|762197|32
1642159630000|2022-01-14 11:27:10|764458.6|762458.6|764516|762516|764547.6|763044.1|764007.2|762458.6|33
1642159640000|2022-01-14 11:27:20|764523.7|762523.7|764461.3|762461.3|764662|763057.9|764057.9|762461.3|34
1642159650000|2022-01-14 11:27:30|764466|762466|764604.5|762604.5|764604.5|763104.5|764104.5|762461.3|36
1642159660000|2022-01-14 11:27:40|764651.7|762651.7|764640.2|762640.2|764655.6|763128.6|764128.6|762600.5|30
1642159670000|2022-01-14 11:27:50|764633|762633|764798.7|762798.7|764844.4|762844.4|764631.3|762631.3|31
1642159680000|2022-01-14 11:28:00|764812.8|762812.8|765010.1|763010.1|765046.8|763046.8|764799.7|762799.7|36
1642159690000|2022-01-14 11:28:10|765008.6|763008.6|765093.2|763093.2|765103.7|763103.7|764985.4|762985.4|40
1642159700000|2022-01-14 11:28:20|765104.5|763104.5|765289.6|763289.6|765308.1|763525.9|764520.4|763017.5|39
1642159710000|2022-01-14 11:28:30|765293.3|763293.3|764582.8|763582.8|765293.3|763764.9|764582.8|763200.2|38
1642159720000|2022-01-14 11:28:40|764602.2|763602.2|764568.9|763568.9|765056.4|763604|764462.5|762960.6|38
1642159730000|2022-01-14 11:28:50|764559.5|763559.5|764615|763615|764634.5|763634.5|764507|763507|34
1642159740000|2022-01-14 11:29:00|764615.5|763615.5|765185.9|763185.9|765256.7|763760.6|764599.2|763185.9|34
1642159750000|2022-01-14 11:29:10|765238.6|763238.6|765117.3|763117.3|765273.8|763737.4|764612.5|763106|32
1642159760000|2022-01-14 11:29:20|764605.2|763605.2|765056.6|763056.6|765056.6|763607.8|764500.2|762905.6|32
1642159770000|2022-01-14 11:29:30|765092.4|763092.4|764580|763580|765127.1|763647.8|764569|763085.1|37
1642159780000|2022-01-14 11:29:40|764578.4|763578.4|764987.5|762987.5|765091.1|763582.1|764552.9|762923.1|39
1642159790000|2022-01-14 11:29:50|765032.7|763032.7|764641.5|763641.5|765116.1|763653.5|764613.9|763025.3|33
1642159800000|2022-01-14 11:30:00|764640.8|763640.8|764563.6|763563.6|764654.1|763654.1|764563.6|763563.6|32
1642159810000|2022-01-14 11:30:10|764588.3|763588.3|765007.7|763007.7|765008.6|763606.7|764436.4|762945.6|34
1642159820000|2022-01-14 11:30:20|765008.2|763008.2|765046|763046|765094.9|763094.9|764996.8|762996.8|30
1642159830000|2022-01-14 11:30:30|765050.8|763050.8|765460.9|763460.9|765471.4|763656.8|764656.8|763050.8|33
1642159840000|2022-01-14 11:30:40|765461.4|763461.4|765100.4|764100.4|765646.9|764100.4|765063.6|763458.7|37
1642159850000|2022-01-14 11:30:50|765628|763628|765553.8|763553.8|765633.2|764101.8|764927.5|763422.6|38
1642159860000|2022-01-14 11:31:00|765553|763553|765554.3|763554.3|765578.8|763578.8|765442.3|763442.3|36
1642159870000|2022-01-14 11:31:10|765561.8|763561.8|765892.7|763892.7|765892.7|764028.7|765017.3|763530.8|36
1642159880000|2022-01-14 11:31:20|765451.8|764451.8|765448|764448|765999.6|764518.5|765440.9|763966.2|37
1642159890000|2022-01-14 11:31:30|765448.1|764448.1|765737.7|763737.7|765865.9|764499.5|765448.1|763706.6|33
1642159900000|2022-01-14 11:31:40|765731.6|763731.6|765647.9|763647.9|765755.2|763755.2|765643.5|763643.5|32
1642159910000|2022-01-14 11:31:50|765633|763633|765681.9|763681.9|765688.6|763688.6|765557.8|763557.8|40
1642159920000|2022-01-14 11:32:00|765682.2|763682.2|765690.1|763690.1|765736|763736|765620|763620|38
1642159930000|2022-01-14 11:32:10|765682|763682|765732.1|763732.1|765732.1|764182.5|765177.3|763649.5|36
1642159940000|2022-01-14 11:32:20|765779.3|763779.3|765872.3|763872.3|765905.4|764387.3|765308.2|763779.3|33
1642159950000|2022-01-14 11:32:30|765857.4|763857.4|765452.2|764452.2|765936.7|764452.2|765452.2|763692.4|38
1642159960000|2022-01-14 11:32:40|765450.3|764450.3|765874.8|763874.8|765898.2|764459.3|765307.5|763834.5|35
1642159970000|2022-01-14 11:32:50|765858.2|763858.2|765828.6|763828.6|765858.2|764258.9|765258.9|763769.5|32
1642159980000|2022-01-14 11:33:00|765826.6|763826.6|765693.3|763693.3|765839.3|763839.3|765679.8|763679.8|32
1642159990000|2022-01-14 11:33:10|765740.5|763740.5|765692.9|763692.9|765766.7|763766.7|765688.6|763688.6|36
1642160000000|2022-01-14 11:33:20|765688.3|763688.3|765691.2|763691.2|765704.4|763704.4|765668|763668|28
1642160010000|2022-01-14 11:33:30|765694.5|763694.5|765248.2|764248.2|765836.5|764261.7|765160.1|763669.4|33
1642160020000|2022-01-14 11:33:40|765744.8|763744.8|765416.1|764416.1|765911.5|764434|765229.7|763717.4|33
1642160030000|2022-01-14 11:33:50|765439.2|764439.2|765519.2|764519.2|765927|764519.2|765383|763905.1|30
1642160040000|2022-01-14 11:34:00|765493.9|764493.9|765429.3|764429.3|766015.7|764516.2|765429.3|763943.4|36
1642160050000|2022-01-14 11:34:10|765417.1|764417.1|765786|763786|765925.4|764417.1|765273.9|763786|36
1642160060000|2022-01-14 11:34:20|765794.4|763794.4|765835.6|763835.6|765861|764352.6|765254|763775.5|35
1642160070000|2022-01-14 11:34:30|765802.7|763802.7|765855.6|763855.6|765855.6|764301.6|765189.5|763646.6|37
1642160080000|2022-01-14 11:34:40|765850.1|763850.1|765413.8|764413.8|765894.6|764428.8|765350|763824.7|32
1642160090000|2022-01-14 11:34:50|765441.8|764441.8|765493.5|764493.5|766009.8|764502.7|765430.9|763945.4|33
1642160100000|2022-01-14 11:35:00|765486.5|764486.5|765948|763948|765977.2|764486.5|765361.3|763857.8|36
1642160110000|2022-01-14 11:35:10|765962.1|763962.1|765962.2|763962.2|765973.1|764403|765403|763881.6|32
1642160120000|2022-01-14 11:35:20|765961.5|763961.5|765897.2|763897.2|765961.5|764391.7|765389.2|763878.7|35
1642160130000|2022-01-14 11:35:30|765899.1|763899.1|765793.8|763793.8|765899.6|764369.7|765323.5|763786.7|35
1642160140000|2022-01-14 11:35:40|765807.8|763807.8|765978.8|763978.8|765998.4|764505.1|765438.1|763772.3|33
1642160150000|2022-01-14 11:35:50|765987.6|763987.6|765974.3|763974.3|766052.2|764564.1|765467.5|763960.1|36
1642160160000|2022-01-14 11:36:00|765981.1|763981.1|765698.4|763698.4|765981.1|764324|765314.6|763681.1|34
1642160170000|2022-01-14 11:36:10|765783.8|763783.8|766005|764005|766021.6|764314|765314|763783.8|37
1642160180000|2022-01-14 11:36:20|766039.1|764039.1|766247.3|764247.3|766301.2|764301.2|766039.1|764039.1|37
1642160190000|2022-01-14 11:36:30|766263.3|764263.3|766297.6|764297.6|766424.4|764424.4|766238.7|764238.7|37
1642160200000|2022-01-14 11:36:40|766275.8|764275.8|766360.8|764360.8|766402.5|764402.5|766275.8|764275.8|36
1642160210000|2022-01-14 11:36:50|766342|764342|766462.5|764462.5|766462.5|764462.5|766305|764305|38
1642160220000|2022-01-14 11:37:00|766447|764447|766290.8|764290.8|766464.6|764961.1|765961.1|764245.6|34
1642160230000|2022-01-14 11:37:10|766291.8|764291.8|766167.2|764167.2|766291.8|764291.8|766162.7|764162.7|34
1642160240000|2022-01-14 11:37:20|766170.5|764170.5|765921|763921|766180.4|764180.4|765890.7|763890.7|37
1642160250000|2022-01-14 11:37:30|765923.4|763923.4|765845.1|763845.1|765925|763925|765825.9|763825.9|36
1642160260000|2022-01-14 11:37:40|765845.8|763845.8|766129.1|764129.1|766130.2|764130.2|765836|763836|37
1642160270000|2022-01-14 11:37:50|766135|764135|765902.2|763902.2|766181|764181|765896.6|763896.6|30
1642160280000|2022-01-14 11:38:00|765884.7|763884.7|765309.5|764309.5|765884.7|764309.5|765282.1|763760.1|37
1642160290000|2022-01-14 11:38:10|765308|764308|765881.9|763881.9|765915.8|764400.8|765308|763815.8|33
1642160300000|2022-01-14 11:38:20|765924.2|763924.2|765950.1|763950.1|765989.6|764490.5|765490.5|763895.8|32
1642160310000|2022-01-14 11:38:30|765937.5|763937.5|765917.9|763917.9|765976.4|763976.4|765907.4|763907.4|27
1642160320000|2022-01-14 11:38:40|765914.1|763914.1|765284.5|764284.5|765975.2|764322.2|765277.5|763805.8|28
1642160330000|2022-01-14 11:38:50|765278.4|764278.4|765308.2|764308.2|765813.2|764321.9|765278.3|763813.2|26
1642160340000|2022-01-14 11:39:00|765307.1|764307.1|766093.1|764093.1|766102.3|764575.2|765290.5|764054.9|32
1642160350000|2022-01-14 11:39:10|766085.3|764085.3|766006.9|764006.9|766120.5|764597|765597|764006.6|31
1642160360000|2022-01-14 11:39:20|766010|764010|765955.6|763955.6|766025.5|764025.5|765955.6|763955.6|37
1642160370000|2022-01-14 11:39:30|765933.3|763933.3|765953.8|763953.8|766032.8|764032.8|765932|763932|34
1642160380000|2022-01-14 11:39:40|765954.9|763954.9|766039.4|764039.4|766065.9|764065.9|765954.9|763954.9|35
1642160390000|2022-01-14 11:39:50|766039.2|764039.2|765976.4|763976.4|766056.1|764056.1|765971|763971|36
1642160400000|2022-01-14 11:40:00|765981|763981|766003.3|764003.3|766089.5|764089.5|765967.5|763967.5|35
1642160410000|2022-01-14 11:40:10|766001.2|764001.2|766058.2|764058.2|766092|764582.7|765558.6|763985.5|33
1642160420000|2022-01-14 11:40:20|766057.5|764057.5|765609|764609|766132.6|764633.2|765582.5|764055.8|31
1642160430000|2022-01-14 11:40:30|765607.4|764607.4|765710.1|764710.1|766374.1|764767.3|765607.4|764097.1|37
1642160440000|2022-01-14 11:40:40|765724.6|764724.6|765629.8|764629.8|766239|764752.6|765626.4|764177.3|36
1642160450000|2022-01-14 11:40:50|765622.2|764622.2|766884.2|764884.2|766884.2|765337.7|765622.2|764442.1|38
1642160460000|2022-01-14 11:41:00|766897.4|764897.4|767022|765022|767028.3|765028.3|766882.2|764882.2|35
1642160470000|2022-01-14 11:41:10|766857|764857|766776.6|764776.6|766869.7|764869.7|766752.8|764752.8|39
1642160480000|2022-01-14 11:41:20|766808.9|764808.9|766625.7|764625.7|766808.9|765101.9|766092.8|764611.4|39
1642160490000|2022-01-14 11:41:30|766634|764634|766714.7|764714.7|766792.4|765183.5|766183.5|764631.3|36
1642160500000|2022-01-14 11:41:40|766230.8|765230.8|766222|765222|766728.1|765230.8|766174.1|764674.3|34
1642160510000|2022-01-14 11:41:50|766189.4|765189.4|766223.9|765223.9|766743.5|765231.1|766183.6|764685.8|31
1642160520000|2022-01-14 11:42:00|766220.3|765220.3|766698.1|764698.1|766727.5|765230.8|766203.5|764606.2|33
1642160530000|2022-01-14 11:42:10|766688|764688|766436.4|764436.4|766688|764688|766433.7|764433.7|35
1642160540000|2022-01-14 11:42:20|766425.3|764425.3|766345.1|764345.1|766431.6|764431.6|766309.2|764309.2|38
1642160550000|2022-01-14 11:42:30|766356.2|764356.2|766262.5|764262.5|766370.2|764370.2|766262.3|764262.3|32
1642160560000|2022-01-14 11:42:40|766270.9|764270.9|766147.5|764147.5|766288.1|764778.9|765778.9|764144.2|35
1642160570000|2022-01-14 11:42:50|766152.9|764152.9|765912.9|763912.9|766152.9|764152.9|765897.1|763897.1|37
1642160580000|2022-01-14 11:43:00|765915.3|763915.3|765958.1|763958.1|766061.5|764469.9|765469.9|763881|37
1642160590000|2022-01-14 11:43:10|765938.1|763938.1|765447.9|764447.9|765953.3|764447.9|765424.9|763885.4|31
1642160600000|2022-01-14 11:43:20|765919.2|763919.2|765965.6|763965.6|765965.6|763965.6|765866|763866|39
1642160610000|2022-01-14 11:43:30|765961.4|763961.4|765914.4|763914.4|765961.4|763961.4|765898.3|763898.3|32
1642160620000|2022-01-14 11:43:40|765922.1|763922.1|766071|764071|766183.6|764183.6|765914.8|763914.8|35
1642160630000|2022-01-14 11:43:50|766052.5|764052.5|765995.2|763995.2|766067.5|764067.5|765991.1|763991.1|33
1642160640000|2022-01-14 11:44:00|766014.7|764014.7|765992.4|763992.4|766032.3|764032.3|765989.9|763989.9|34
1642160650000|2022-01-14 11:44:10|765997.4|763997.4|765363.8|764363.8|766006.9|764445.1|765363.8|763848.4|34
1642160660000|2022-01-14 11:44:20|765361.5|764361.5|765635.8|763635.8|765858.3|764365|765138.6|763590.9|38
1642160670000|2022-01-14 11:44:30|765638.2|763638.2|765774.7|763774.7|765774.7|764257.9|765092.4|763605.1|36
1642160680000|2022-01-14 11:44:40|765778.2|763778.2|765248.1|764248.1|765799.7|764289.4|765207.7|763742.7|32
1642160690000|2022-01-14 11:44:50|765249.5|764249.5|765637.6|763637.6|765766.6|764254.8|765125.6|763637.6|35
1642160700000|2022-01-14 11:45:00|765637|763637|765710.4|763710.4|765724.1|764154|765147.3|763637|33
1642160710000|2022-01-14 11:45:10|765717|763717|765766.3|763766.3|765844.8|763844.8|765691.2|763691.2|34
1642160720000|2022-01-14 11:45:20|765765.1|763765.1|765354.3|764354.3|765920.5|764416.8|765354.3|763758.1|33
1642160730000|2022-01-14 11:45:30|765358.5|764358.5|765829.7|763829.7|765841.4|764377.5|765323.3|763824.4|26
1642160740000|2022-01-14 11:45:40|765826.3|763826.3|765346|764346|765826.3|764363.5|765319|763819.6|28
1642160750000|2022-01-14 11:45:50|765343.3|764343.3|765529.1|764529.1|766031.5|764543.6|765343.3|764014.2|34
1642160760000|2022-01-14 11:46:00|765526.9|764526.9|765902.8|763902.8|766040|764535.3|765464.6|763902.8|31
1642160770000|2022-01-14 11:46:10|765909.8|763909.8|766010.1|764010.1|766015.9|764497.8|765497.8|763888.9|30
1642160780000|2022-01-14 11:46:20|766008.4|764008.4|765965.2|763965.2|766015.1|764493.1|765453.8|763959.5|27
1642160790000|2022-01-14 11:46:30|765964.2|763964.2|765392.9|764392.9|765968.5|764459.3|765382.1|763894.6|30
1642160800000|2022-01-14 11:46:40|765391.9|764391.9|765497.1|764497.1|765997.3|764522.2|765311.8|763919.2|27
1642160810000|2022-01-14 11:46:50|765500.4|764500.4|765947.4|763947.4|766081.4|764587.5|765500.4|763936.1|33
1642160820000|2022-01-14 11:47:00|765959.9|763959.9|765505.9|764505.9|765977.9|764505.9|765468.3|763934.4|28
1642160830000|2022-01-14 11:47:10|765479.5|764479.5|765469.5|764469.5|765513.7|764513.7|765464.9|764464.9|27
1642160840000|2022-01-14 11:47:20|765466.5|764466.5|765444.8|764444.8|765472.1|764472.1|765410.3|764410.3|26
1642160850000|2022-01-14 11:47:30|765446.1|764446.1|765422.1|764422.1|765447.5|764447.5|765414.5|764414.5|31
1642160860000|2022-01-14 11:47:40|765421.3|764421.3|765421.2|764421.2|765439.4|764439.4|765412.8|764412.8|27
1642160870000|2022-01-14 11:47:50|765421|764421|765413|764413|765424|764424|765405.6|764405.6|27
1642160880000|2022-01-14 11:48:00|765413.3|764413.3|765416.6|764416.6|765420.5|764420.5|765409.3|764409.3|22
1642160890000|2022-01-14 11:48:10|765415.2|764415.2|765745.2|764745.2|766257.9|764745.2|765413.1|764202.9|32
1642160900000|2022-01-14 11:48:20|765757.1|764757.1|765741.2|764741.2|766249.3|764793.7|765721.7|764207.7|33
1642160910000|2022-01-14 11:48:30|765733.9|764733.9|765921.3|764921.3|765921.3|764921.3|765669.4|764669.4|32
1642160920000|2022-01-14 11:48:40|765853.9|764853.9|765747.7|764747.7|766388.2|764864.4|765723.9|764235.5|35
1642160930000|2022-01-14 11:48:50|765749.4|764749.4|765429.1|764429.1|766248.4|764764.1|765429.1|764230.8|29
1642160940000|2022-01-14 11:49:00|765436.2|764436.2|765443.8|764443.8|765443.8|764443.8|765407.2|764407.2|35
1642160950000|2022-01-14 11:49:10|765438.5|764438.5|765420.5|764420.5|765935.5|764438.5|765406.8|763926.2|34
1642160960000|2022-01-14 11:49:20|765416.8|764416.8|765606|763606|765606|764416.8|765100.2|763595|34
1642160970000|2022-01-14 11:49:30|765609.2|763609.2|765379.1|764379.1|765893.7|764388.2|765093.4|763595.5|37
1642160980000|2022-01-14 11:49:40|765376.7|764376.7|765782.9|763782.9|765979.4|764389.7|765258.1|763782.4|28
1642160990000|2022-01-14 11:49:50|765779.1|763779.1|765780|763780|765812.7|764298.7|765276.3|763773.9|33
1642161000000|2022-01-14 11:50:00|765793.6|763793.6|766249.9|764249.9|766249.9|764561.4|765315.8|763793.6|37
1642161010000|2022-01-14 11:50:10|766248.7|764248.7|766254|764254|766274.2|764274.2|766200.4|764200.4|36
1642161020000|2022-01-14 11:50:20|766254.6|764254.6|766293.2|764293.2|766321.2|764807.2|765749|764254.6|36
1642161030000|2022-01-14 11:50:30|765772.1|764772.1|766472.8|764472.8|766479.4|764914.3|765772.1|764293.5|35
1642161040000|2022-01-14 11:50:40|766486.5|764486.5|766422.1|764422.1|766498.6|764961.1|765911.7|764412.9|37
1642161050000|2022-01-14 11:50:50|766423.1|764423.1|766501.4|764501.4|766537.4|764537.4|766418.9|764418.9|31
1642161060000|2022-01-14 11:51:00|766499.7|764499.7|766713.3|764713.3|766713.3|765052.7|766052.7|764499.7|33
1642161070000|2022-01-14 11:51:10|766709.4|764709.4|766691|764691|766732.7|764732.7|766685.3|764685.3|34
1642161080000|2022-01-14 11:51:20|766684.6|764684.6|766082.9|765082.9|766684.6|765085.3|766036.7|764548.3|29
1642161090000|2022-01-14 11:51:30|766084|765084|766203.2|765203.2|766718.1|765215.9|766082.2|764629.7|31
1642161100000|2022-01-14 11:51:40|766204.6|765204.6|766169.8|765169.8|766212.8|765212.8|766142|765142|34
1642161110000|2022-01-14 11:51:50|766170.3|765170.3|766089.3|765089.3|766177.1|765177.1|766079.9|765079.9|26
1642161120000|2022-01-14 11:52:00|766089.2|765089.2|766198.4|765198.4|766199.9|765199.9|766086.3|765086.3|25
1642161130000|2022-01-14 11:52:10|766201.1|765201.1|766148.2|765148.2|766208.9|765208.9|766136|765136|28
1642161140000|2022-01-14 11:52:20|766150.3|765150.3|766141.5|765141.5|766150.3|765150.3|766134.7|765134.7|26
1642161150000|2022-01-14 11:52:30|766143.1|765143.1|766142.5|765142.5|766158.5|765158.5|766138.2|765138.2|22
1642161160000|2022-01-14 11:52:40|766140.6|765140.6|766146.3|765146.3|766165.4|765165.4|766139.6|765139.6|26
1642161170000|2022-01-14 11:52:50|766146.6|765146.6|766491.1|765491.1|766986.2|765505.1|766144.9|764986.2|36
1642161180000|2022-01-14 11:53:00|766492.8|765492.8|767082.2|765082.2|767082.2|765590|766474.9|764975.6|34
1642161190000|2022-01-14 11:53:10|767081.8|765081.8|767108.2|765108.2|767128.2|765602.9|766583.5|765066.8|36
1642161200000|2022-01-14 11:53:20|767106.9|765106.9|766566.3|765566.3|767107.8|765607.8|766559.3|765088|32
1642161210000|2022-01-14 11:53:30|766564.8|765564.8|767331.7|765331.7|767331.7|765866.5|766564.8|765181.9|36
1642161220000|2022-01-14 11:53:40|767339.3|765339.3|766768.3|765768.3|767344.1|765768.3|766764.3|765299.4|35
1642161230000|2022-01-14 11:53:50|766767.5|765767.5|766986.9|765986.9|767006.2|766006.2|766726.2|765726.2|35
1642161240000|2022-01-14 11:54:00|766988.5|765988.5|766905.8|765905.8|767471.8|766049.5|766869.3|765370.2|37
1642161250000|2022-01-14 11:54:10|767376.6|765376.6|767498.6|765498.6|767529.4|765529.4|767376.6|765376.6|40
1642161260000|2022-01-14 11:54:20|767504.9|765504.9|767411.5|765411.5|767520.3|765951.5|766896|765377.1|36
1642161270000|2022-01-14 11:54:30|766943.3|765943.3|767405.6|765405.6|767444.4|765962.3|766884.6|765374.6|31
1642161280000|2022-01-14 11:54:40|767405|765405|766883.6|765883.6|767420.3|765892.5|766867.7|765388|32
1642161290000|2022-01-14 11:54:50|766877.8|765877.8|766832.1|765832.1|767379.2|765882.3|766808.3|765324.5|35
1642161300000|2022-01-14 11:55:00|766830.6|765830.6|767634|765634|767639.2|766064.2|766830.6|765539.6|38
1642161310000|2022-01-14 11:55:10|767639.4|765639.4|767730.9|765730.9|767730.9|766173.5|767152.4|765639.4|35
1642161320000|2022-01-14 11:55:20|767387.7|766387.7|767478.2|766478.2|767984.3|766492.5|767340.1|765828.6|38
1642161330000|2022-01-14 11:55:30|767478.8|766478.8|768436.8|766436.8|768436.8|766853.5|767478.8|766159.4|39
1642161340000|2022-01-14 11:55:40|767962.6|766962.6|767832.5|766832.5|768470.8|766962.6|767755.4|766204|39
1642161350000|2022-01-14 11:55:50|768296.2|766296.2|768594.3|766594.3|768632.3|767127.3|767800.7|766296.2|39
1642161360000|2022-01-14 11:56:00|768581.3|766581.3|768492.5|766492.5|768606.1|767096.6|768034.2|766470.9|38
1642161370000|2022-01-14 11:56:10|768491.8|766491.8|768447.3|766447.3|768515.7|767006.7|767937.9|766443.4|39
1642161380000|2022-01-14 11:56:20|768446.6|766446.6|768539.7|766539.7|768566.1|767018.6|767945.1|766445.8|37
1642161390000|2022-01-14 11:56:30|768538.3|766538.3|768435.9|766435.9|768565.2|767048.8|768043|766435.9|38
1642161400000|2022-01-14 11:56:40|768434.8|766434.8|768404.2|766404.2|768439.5|766439.5|768404.2|766404.2|37
1642161410000|2022-01-14 11:56:50|768406.5|766406.5|768367.7|766367.7|768434.4|766969.9|767876.3|766359.3|39
1642161420000|2022-01-14 11:57:00|768367.6|766367.6|768301.6|766301.6|768367.6|766839|767784.7|766286.6|32
1642161430000|2022-01-14 11:57:10|768300.7|766300.7|768145.4|766145.4|768301.9|766640.4|767640.4|766093.1|37
1642161440000|2022-01-14 11:57:20|768141.3|766141.3|768152.3|766152.3|768185.2|766659.3|767648.8|766140.6|35
1642161450000|2022-01-14 11:57:30|768160.5|766160.5|768427.9|766427.9|768466.3|766835.6|767651.6|766141.8|36
1642161460000|2022-01-14 11:57:40|768421.8|766421.8|768605|766605|768605.4|767068|768064.7|766421.8|36
1642161470000|2022-01-14 11:57:50|768605.1|766605.1|768124.9|767124.9|768609.8|767128.2|768098.3|766582.5|36
1642161480000|2022-01-14 11:58:00|768126.6|767126.6|768949.9|766949.9|768952.8|767172.3|768121.3|766831.5|37
1642161490000|2022-01-14 11:58:10|768949.5|766949.5|769293.6|767293.6|769762.4|768235.1|768943.7|766943.7|39
1642161500000|2022-01-14 11:58:20|769205.9|767205.9|769507.8|767507.8|769519.7|767519.7|769192.2|767192.2|39
1642161510000|2022-01-14 11:58:30|769475.2|767475.2|769210.8|767210.8|769507.7|767507.7|769194.5|767194.5|39
1642161520000|2022-01-14 11:58:40|769213.8|767213.8|769020.4|767020.4|769236.7|767236.7|768954.5|766954.5|37
1642161530000|2022-01-14 11:58:50|769020.1|767020.1|768686.8|766686.8|769020.1|767020.1|768677|766677|37
1642161540000|2022-01-14 11:59:00|768704|766704|768818.2|766818.2|768823.3|766823.3|768658.5|766658.5|38
1642161550000|2022-01-14 11:59:10|768826.2|766826.2|769189.6|767189.6|769221.3|767221.3|768813.5|766813.5|36
1642161560000|2022-01-14 11:59:20|769184.9|767184.9|769152|767152|769207.9|767207.9|769138.8|767138.8|39
1642161570000|2022-01-14 11:59:30|769150.6|767150.6|769057.4|767057.4|769150.6|767150.6|769035.2|767035.2|35
1642161580000|2022-01-14 11:59:40|769058.7|767058.7|769236.9|767236.9|769236.9|767579.8|768561.3|767040.4|38
1642161590000|2022-01-14 11:59:50|769242|767242|769476.5|767476.5|769476.5|767768.1|768757.4|767242|37
1642161600000|2022-01-14 12:00:00|769472.5|767472.5|769361.7|767361.7|769500.7|767500.7|769347.8|767347.8|40
1642161610000|2022-01-14 12:00:10|769379.8|767379.8|769465.3|767465.3|769467.6|767949.4|768946.7|767376.2|37
1642161620000|2022-01-14 12:00:20|769470.8|767470.8|769349.8|767349.8|769495.1|768002|768889.9|767346.2|38
1642161630000|2022-01-14 12:00:30|769347|767347|768866.9|767866.9|769348.5|767866.9|768712.5|767194.4|37
1642161640000|2022-01-14 12:00:40|769388.4|767388.4|769097.1|767097.1|769391.6|767391.6|769097.1|767097.1|38
1642161650000|2022-01-14 12:00:50|769096.7|767096.7|769310.4|767310.4|769323.1|767580|768537.8|767043.8|37
1642161660000|2022-01-14 12:01:00|769329.4|767329.4|769216.8|767216.8|769387.6|767387.6|769173.7|767173.7|38
1642161670000|2022-01-14 12:01:10|769222.4|767222.4|769163.1|767163.1|769229.3|767622|768622|767142.1|39
1642161680000|2022-01-14 12:01:20|769167.7|767167.7|769155.3|767155.3|769176.6|767662.3|768654|767133.4|33
1642161690000|2022-01-14 12:01:30|769156.6|767156.6|769525.1|767525.1|769558.7|767908.4|768752.7|767146.6|38
1642161700000|2022-01-14 12:01:40|769539.8|767539.8|769541.7|767541.7|769573.8|767573.8|769472.9|767472.9|37
1642161710000|2022-01-14 12:01:50|769543.4|767543.4|769673.8|767673.8|769681.7|767681.7|769522.4|767522.4|38
1642161720000|2022-01-14 12:02:00|769678.9|767678.9|769775.2|767775.2|769810.5|768293.2|769217|767678.9|40
1642161730000|2022-01-14 12:02:10|769780|767780|769793|767793|769804.8|768283.6|769283.3|767741.4|34
1642161740000|2022-01-14 12:02:20|769793.1|767793.1|769253.3|768253.3|769800.9|768288.5|769222.4|767741.8|36
1642161750000|2022-01-14 12:02:30|769254.7|768254.7|769780.9|767780.9|769877|768257.4|769248.5|767755.6|27
1642161760000|2022-01-14 12:02:40|769781.2|767781.2|769912.9|767912.9|769930.1|768403.4|769353.5|767625.9|36
1642161770000|2022-01-14 12:02:50|769931.1|767931.1|770040.7|768040.7|770040.7|768551.5|769449.9|767929.5|37
1642161780000|2022-01-14 12:03:00|770042.6|768042.6|770430|768430|770437.3|768437.3|770042.6|768042.6|38
1642161790000|2022-01-14 12:03:10|770427.1|768427.1|770673.6|768673.6|770841.9|768841.9|770418.8|768418.8|38
1642161800000|2022-01-14 12:03:20|770669.4|768669.4|770078.5|768078.5|770669.4|768958.5|769936.8|768066.9|40
1642161810000|2022-01-14 12:03:30|770078.9|768078.9|770054.9|768054.9|770078.9|768556.2|769554.5|768048|35
1642161820000|2022-01-14 12:03:40|770062.4|768062.4|770064.7|768064.7|770071.4|768071.4|770046.4|768046.4|32
1642161830000|2022-01-14 12:03:50|769816.8|767816.8|769754.6|767754.6|769817.3|767817.3|769707.7|767707.7|38
1642161840000|2022-01-14 12:04:00|769751.1|767751.1|769942|767942|769942.5|767942.5|769720|767720|37
1642161850000|2022-01-14 12:04:10|769944.8|767944.8|770034.6|768034.6|770048.7|768048.7|769843.5|767843.5|39
1642161860000|2022-01-14 12:04:20|770025.2|768025.2|770033.6|768033.6|770072.2|768072.2|770017.2|768017.2|37
1642161870000|2022-01-14 12:04:30|770047.6|768047.6|769946.8|767946.8|770051.5|768051.5|769886.5|767886.5|36
1642161880000|2022-01-14 12:04:40|769941.1|767941.1|769956.9|767956.9|769991.2|767991.2|769932.2|767932.2|34
1642161890000|2022-01-14 12:04:50|769956.5|767956.5|769868.7|767868.7|769956.6|768395.8|769359.4|767861.9|34
1642161900000|2022-01-14 12:05:00|769870.6|767870.6|769692.2|767692.2|769872|767872|769650|767650|33
1642161910000|2022-01-14 12:05:10|769691.6|767691.6|769812.8|767812.8|769819.2|767819.2|769684.9|767684.9|39
1642161920000|2022-01-14 12:05:20|769513.7|767513.7|769076|767076|769513.7|767513.7|769060.1|767060.1|39
1642161930000|2022-01-14 12:05:30|769065.6|767065.6|768947.1|766947.1|769065.6|767451.7|768424.2|766851.8|39
1642161940000|2022-01-14 12:05:40|768951|766951|769236.5|767236.5|769248.9|767437|768276|766793.1|39
1642161950000|2022-01-14 12:05:50|769237.8|767237.8|768919.2|766919.2|769370|767370|768913.4|766913.4|40
1642161960000|2022-01-14 12:06:00|768917.8|766917.8|769120.1|767120.1|769154.5|767154.5|768917.8|766917.8|37
1642161970000|2022-01-14 12:06:10|769126.4|767126.4|769361.2|767361.2|769377.8|767377.8|769091.4|767091.4|38
1642161980000|2022-01-14 12:06:20|769360.1|767360.1|769227.1|767227.1|769439.1|767439.1|769199.9|767199.9|38
1642161990000|2022-01-14 12:06:30|769247.5|767247.5|769184.1|767184.1|769262.9|767262.9|769166|767166|37
1642162000000|2022-01-14 12:06:40|769178.1|767178.1|769167.5|767167.5|769183.2|767183.2|769116.7|767116.7|36
1642162010000|2022-01-14 12:06:50|769167.3|767167.3|769133.3|767133.3|769263.4|767263.4|769129.6|767129.6|37
1642162020000|2022-01-14 12:07:00|769132.3|767132.3|769007.1|767007.1|769245.9|767733.3|768733.3|766986|36
1642162030000|2022-01-14 12:07:10|769015.7|767015.7|769140.3|767140.3|769174.4|767174.4|768993.2|766993.2|35
1642162040000|2022-01-14 12:07:20|769113.2|767113.2|769000.2|767000.2|769162.8|767162.8|768998.7|766998.7|36
1642162050000|2022-01-14 12:07:30|768989.1|766989.1|768681.7|767681.7|769267.4|767698.8|768568|766989.1|38
1642162060000|2022-01-14 12:07:40|768674.6|767674.6|769166.6|767166.6|769267.8|767743.7|768667.8|767161.7|38
1642162070000|2022-01-14 12:07:50|769144|767144|768744.6|767744.6|769266.4|767772|768736|767133.6|33
1642162080000|2022-01-14 12:08:00|768741|767741|768784.1|767784.1|769310.8|767784.1|768729.5|767229.7|34
1642162090000|2022-01-14 12:08:10|768771|767771|768821.7|767821.7|769352.9|767821.7|768723.7|767233.9|33
1642162100000|2022-01-14 12:08:20|769316.8|767316.8|769285.3|767285.3|769327.6|767811.9|768798.5|767285.3|35
1642162110000|2022-01-14 12:08:30|769292|767292|768789.3|767789.3|769322.8|767789.3|768789.3|767291.3|30
1642162120000|2022-01-14 12:08:40|768800.2|767800.2|769005|767005|769276.3|767800.2|768627.5|766991.1|39
1642162130000|2022-01-14 12:08:50|768999.8|766999.8|768460.5|767460.5|769001|767496.3|768460.5|766990.6|27
1642162140000|2022-01-14 12:09:00|768462.1|767462.1|769090.2|767090.2|769090.2|767462.1|768286|766771.4|36
1642162150000|2022-01-14 12:09:10|769081|767081|769064|767064|769110.8|767110.8|769037|767037|36
1642162160000|2022-01-14 12:09:20|769056.2|767056.2|769126.5|767126.5|769126.5|767126.5|768972|766972|31
1642162170000|2022-01-14 12:09:30|769164.9|767164.9|769171.6|767171.6|769195.6|767688.2|768647.8|767143|35
1642162180000|2022-01-14 12:09:40|769189.7|767189.7|769412.6|767412.6|769424.8|767909.5|768679.4|767163.8|33
1642162190000|2022-01-14 12:09:50|769431.1|767431.1|769326|767326|769431.1|767949.2|768826.4|767326|31
1642162200000|2022-01-14 12:10:00|768860|767860|769360.9|767360.9|769393|767899.7|768818|767325|35
1642162210000|2022-01-14 12:10:10|769373.3|767373.3|769455.1|767455.1|769455.1|767897|768875.6|767372.2|37
1642162220000|2022-01-14 12:10:20|769447.8|767447.8|769441.6|767441.6|769476.2|767476.2|769416.4|767416.4|31
1642162230000|2022-01-14 12:10:30|769457.4|767457.4|768941.6|767941.6|769492.4|767977|768924.9|767433|36
1642162240000|2022-01-14 12:10:40|768941.2|767941.2|769431.1|767431.1|769482.3|767994.2|768938.1|767431.1|25
1642162250000|2022-01-14 12:10:50|769431.4|767431.4|769363.5|767363.5|769560.3|767945|768819.9|767323.2|37
1642162260000|2022-01-14 12:11:00|769362.3|767362.3|769318|767318|769362.3|767861.7|768839.2|767314.4|28
1642162270000|2022-01-14 12:11:10|769333.1|767333.1|769010.5|767010.5|769333.1|767819|768532.3|766917.9|38
1642162280000|2022-01-14 12:11:20|769014|767014|768489.8|767489.8|769022.5|767495.7|768486.5|766986.5|34
1642162290000|2022-01-14 12:11:30|768494.4|767494.4|769072.2|767072.2|769126.2|767609.7|768492.7|767064.2|37
1642162300000|2022-01-14 12:11:40|769077.7|767077.7|769090.6|767090.6|769118.1|767118.1|769065.5|767065.5|29
1642162310000|2022-01-14 12:11:50|769092.1|767092.1|769003.6|767003.6|769185.2|767678|768642.9|767003.6|35
1642162320000|2022-01-14 12:12:00|769008.3|767008.3|769304.7|767304.7|769304.7|767593.8|768574.2|767007.6|36
1642162330000|2022-01-14 12:12:10|769301.3|767301.3|769154.7|767154.7|769302.6|767302.6|769154.7|767154.7|33
1642162340000|2022-01-14 12:12:20|769154.9|767154.9|769113.9|767113.9|769165.8|767165.8|769113.9|767113.9|34
1642162350000|2022-01-14 12:12:30|769115.8|767115.8|768566.9|767566.9|769129.6|767570|768551|767029.4|29
1642162360000|2022-01-14 12:12:40|768568.8|767568.8|768878.7|766878.7|769065.5|767568.8|768566.8|766876.5|34
1642162370000|2022-01-14 12:12:50|768879|766879|768409.3|767409.3|768920.7|767409.3|768344.3|766868.5|29
1642162380000|2022-01-14 12:13:00|768936.6|766936.6|768320.3|767320.3|768941|767361.1|768303.6|766838.3|35
1642162390000|2022-01-14 12:13:10|768307.2|767307.2|768482.2|767482.2|768877.9|767482.2|768257.5|766877.9|37
1642162400000|2022-01-14 12:13:20|768990.3|766990.3|768923.8|766923.8|769043.9|767043.9|768923.1|766923.1|36
1642162410000|2022-01-14 12:13:30|768918.6|766918.6|768643.6|767643.6|769132.9|767649.7|768511.8|766878.8|30
1642162420000|2022-01-14 12:13:40|768646.4|767646.4|769215.1|767215.1|769265.5|767713.9|768645.6|767200.8|37
1642162430000|2022-01-14 12:13:50|769207.6|767207.6|768706.3|767706.3|769207.8|767716.8|768680.3|767180.8|29
1642162440000|2022-01-14 12:14:00|768710.9|767710.9|768719.1|767719.1|769210.6|767719.1|768696.1|767185.8|32
1642162450000|2022-01-14 12:14:10|768719.7|767719.7|768680.6|767680.6|769211.3|767719.7|768640.7|767131|32
1642162460000|2022-01-14 12:14:20|768683|767683|768704.8|767704.8|769202.2|767705.2|768683|767190.5|31
1642162470000|2022-01-14 12:14:30|768696.2|767696.2|768740|767740|769207|767740.3|768690.4|767202.2|30
1642162480000|2022-01-14 12:14:40|768738.3|767738.3|768727.7|767727.7|769263.2|767766.8|768727.7|767230.5|30
1642162490000|2022-01-14 12:14:50|768732.9|767732.9|769216.4|767216.4|769230.8|767733|768717.1|767207.2|28
1642162500000|2022-01-14 12:15:00|769231.8|767231.8|768672.4|767672.4|769231.8|767728.2|768662.2|767231.8|32
1642162510000|2022-01-14 12:15:10|768673.1|767673.1|768527.4|767527.4|768688.6|767688.6|768527.4|767527.4|34
1642162520000|2022-01-14 12:15:20|768522.3|767522.3|769083.2|767083.2|769098.8|767594.7|768522.3|767078.1|36
1642162530000|2022-01-14 12:15:30|768581.1|767581.1|769186.7|767186.7|769195|767703|768579.8|767098.2|35
1642162540000|2022-01-14 12:15:40|769189.1|767189.1|768937.3|766937.3|769189.1|767574.1|768487.6|766927.4|35
1642162550000|2022-01-14 12:15:50|768937.4|766937.4|768285.8|767285.8|768939.7|767341.9|768274.2|766787.6|31
1642162560000|2022-01-14 12:16:00|768286.5|767286.5|768262.9|767262.9|768760.8|767296.6|768227.7|766755.7|33
1642162570000|2022-01-14 12:16:10|768263.7|767263.7|768612.3|766612.3|768640.2|767271.3|768134.6|766612.3|36
1642162580000|2022-01-14 12:16:20|768571.4|766571.4|768403.5|766403.5|768577|766577|768401.9|766401.9|37
1642162590000|2022-01-14 12:16:30|768413.1|766413.1|768518.4|766518.4|768550|766550|768404|766404|37
1642162600000|2022-01-14 12:16:40|768519.7|766519.7|767980.8|766980.8|768519.7|766980.8|767955.1|766458.4|37
1642162610000|2022-01-14 12:16:50|767972.2|766972.2|768600.4|766600.4|768600.4|767107.9|767968.4|766477.8|37
1642162620000|2022-01-14 12:17:00|768593.1|766593.1|768527.2|766527.2|768593.1|767018.7|767988.7|766503|35
1642162630000|2022-01-14 12:17:10|768535.8|766535.8|767964.9|766964.9|768548.2|767011.1|767961.3|766510.2|36
1642162640000|2022-01-14 12:17:20|767977.7|766977.7|768766.6|766766.6|768766.6|767274.6|767953.3|766597|39
1642162650000|2022-01-14 12:17:30|768758.4|766758.4|768095.4|767095.4|768814.4|767274.2|768088.3|766609.8|38
1642162660000|2022-01-14 12:17:40|768080.2|767080.2|768325.4|766325.4|768573.7|767080.2|767858|766325.4|36
1642162670000|2022-01-14 12:17:50|768308.8|766308.8|768275.4|766275.4|768308.8|766763.9|767616.8|766193.5|38
1642162680000|2022-01-14 12:18:00|768269.7|766269.7|768212|766212|768304.6|766304.6|768210.5|766210.5|31
1642162690000|2022-01-14 12:18:10|768217.2|766217.2|768248.1|766248.1|768248.1|766718.6|767716.9|766183.8|30
1642162700000|2022-01-14 12:18:20|768239.1|766239.1|768099.6|766099.6|768284.4|766284.4|768099.6|766099.6|33
1642162710000|2022-01-14 12:18:30|768098.4|766098.4|768176.9|766176.9|768176.9|766176.9|768069.7|766069.7|38
1642162720000|2022-01-14 12:18:40|768138.1|766138.1|768373.7|766373.7|768383.4|766383.4|768095|766095|35
1642162730000|2022-01-14 12:18:50|768444.9|766444.9|768398|766398|768576.6|766576.6|768364.7|766364.7|37
1642162740000|2022-01-14 12:19:00|768442.9|766442.9|768591.8|766591.8|768591.8|766591.8|768432.8|766432.8|37
1642162750000|2022-01-14 12:19:10|768592.2|766592.2|768680|766680|768680|766680|768505.9|766505.9|31
1642162760000|2022-01-14 12:19:20|768685|766685|768804.8|766804.8|768804.8|766804.8|768682.3|766682.3|40
1642162770000|2022-01-14 12:19:30|768813.6|766813.6|768718.8|766718.8|768847.3|767111.7|768097.9|766594.6|38
1642162780000|2022-01-14 12:19:40|768720.5|766720.5|768480.4|766480.4|768720.5|766720.5|768474.5|766474.5|35
1642162790000|2022-01-14 12:19:50|768484.4|766484.4|768626.8|766626.8|768656.5|766656.5|768439.3|766439.3|32
1642162800000|2022-01-14 12:20:00|768645.6|766645.6|768712.5|766712.5|768714.8|766714.8|768609.5|766609.5|35
1642162810000|2022-01-14 12:20:10|768712.7|766712.7|768422.5|766422.5|768712.7|766712.7|768392.2|766392.2|34
1642162820000|2022-01-14 12:20:20|768419.9|766419.9|768331.7|766331.7|768423.8|766423.8|768249.8|766249.8|29
1642162830000|2022-01-14 12:20:30|768355.1|766355.1|767930.8|766930.8|768470.9|766951.3|767930|766330.3|33
1642162840000|2022-01-14 12:20:40|767935.3|766935.3|768535.2|766535.2|768631.7|766938.7|767935.3|766524.7|26
1642162850000|2022-01-14 12:20:50|768530.5|766530.5|768404.7|766404.7|768540.2|766540.2|768395.2|766395.2|26
1642162860000|2022-01-14 12:21:00|768407.9|766407.9|768330|766330|768407.9|766407.9|768330|766330|31
1642162870000|2022-01-14 12:21:10|768335.1|766335.1|768613.4|766613.4|768665.7|766665.7|768332.4|766332.4|36
1642162880000|2022-01-14 12:21:20|768614.9|766614.9|768798.6|766798.6|768807.6|766807.6|768582.3|766582.3|33
1642162890000|2022-01-14 12:21:30|768795.7|766795.7|768695.6|766695.6|768834.4|766834.4|768639.9|766639.9|31
1642162900000|2022-01-14 12:21:40|768697.6|766697.6|768658.1|766658.1|768716.3|766716.3|768643.1|766643.1|26
1642162910000|2022-01-14 12:21:50|768663|766663|768112.5|767112.5|768670.2|767145.8|768112.5|766604.3|30
1642162920000|2022-01-14 12:22:00|768125.6|767125.6|768640|766640|768769.1|767128.8|768125.6|766622.9|33
1642162930000|2022-01-14 12:22:10|768638.7|766638.7|768571.8|766571.8|768645.8|766645.8|768565.3|766565.3|27
1642162940000|2022-01-14 12:22:20|768570.5|766570.5|768609.5|766609.5|768616|767112.4|768089.8|766569.3|25
1642162950000|2022-01-14 12:22:30|768609.4|766609.4|768422.2|766422.2|768611.5|766994.7|767938.3|766418.5|29
1642162960000|2022-01-14 12:22:40|768423|766423|768336.9|766336.9|768430.4|766430.4|768336.9|766336.9|30
1642162970000|2022-01-14 12:22:50|768330.7|766330.7|768336.8|766336.8|768382.5|766871.1|767867.8|766327.5|31
1642162980000|2022-01-14 12:23:00|768337.7|766337.7|768443.6|766443.6|768451.9|766451.9|768311.5|766311.5|28
1642162990000|2022-01-14 12:23:10|768440.5|766440.5|768567.2|766567.2|768612.6|766612.6|768440.5|766440.5|31
1642163000000|2022-01-14 12:23:20|768547.2|766547.2|768549.3|766549.3|768569.1|766569.1|768534.6|766534.6|29
1642163010000|2022-01-14 12:23:30|768545.4|766545.4|768477.5|766477.5|768545.4|766545.4|768465.7|766465.7|20
1642163020000|2022-01-14 12:23:40|768474.5|766474.5|768458.4|766458.4|768474.5|766889.1|767878|766389.3|37
1642163030000|2022-01-14 12:23:50|768461|766461|768449.5|766449.5|768464.5|766464.5|768435.3|766435.3|27
1642163040000|2022-01-14 12:24:00|768454.3|766454.3|767811.6|766811.6|768462.9|766860.1|767800.1|766442.3|28
1642163050000|2022-01-14 12:24:10|767808.3|766808.3|768215.1|766215.1|768221.4|766823.3|767716.5|766206.5|37
1642163060000|2022-01-14 12:24:20|768214.2|766214.2|768111.7|766111.7|768224.3|766722.5|767710.6|766097.7|30
1642163070000|2022-01-14 12:24:30|768113.7|766113.7|768108.1|766108.1|768122.1|766122.1|768086.5|766086.5|35
1642163080000|2022-01-14 12:24:40|768107.4|766107.4|768076|766076|768112.8|766112.8|768071.1|766071.1|32
1642163090000|2022-01-14 12:24:50|768075.5|766075.5|768060.4|766060.4|768075.5|766075.5|768055|766055|26
1642163100000|2022-01-14 12:25:00|768060.2|766060.2|768042.9|766042.9|768067.5|766067.5|768032.7|766032.7|31
1642163110000|2022-01-14 12:25:10|768046.6|766046.6|768164.6|766164.6|768330.5|766562.5|767498.4|766046.6|39
1642163120000|2022-01-14 12:25:20|768163.8|766163.8|768140.5|766140.5|768163.8|766163.8|768060.9|766060.9|35
1642163130000|2022-01-14 12:25:30|768136.4|766136.4|768237.9|766237.9|768247.2|766247.2|768056.1|766056.1|36
1642163140000|2022-01-14 12:25:40|768236.8|766236.8|768158.6|766158.6|768241.2|766241.2|768158.6|766158.6|33
1642163150000|2022-01-14 12:25:50|768134.7|766134.7|768093.5|766093.5|768138|766138|768082.8|766082.8|34
1642163160000|2022-01-14 12:26:00|768085.7|766085.7|767767.8|766767.8|768272.3|766781.8|767767.8|766085.7|36
1642163170000|2022-01-14 12:26:10|768255.3|766255.3|768386|766386|768436.7|766436.7|768254|766254|36
1642163180000|2022-01-14 12:26:20|768346.1|766346.1|768321.8|766321.8|768370.5|766820|767820|766317.4|36
1642163190000|2022-01-14 12:26:30|768375.3|766375.3|768371.5|766371.5|768392.1|766392.1|768357.5|766357.5|31
1642163200000|2022-01-14 12:26:40|768374.7|766374.7|767842.1|766842.1|768388.7|766848.3|767842.1|766332.6|30
1642163210000|2022-01-14 12:26:50|767847.6|766847.6|768649.2|766649.2|768649.6|766870.2|767836.3|766353.7|29
1642163220000|2022-01-14 12:27:00|768657.4|766657.4|768709.4|766709.4|768716.9|767202.5|768201|766646.9|35
1642163230000|2022-01-14 12:27:10|768706.6|766706.6|768856.5|766856.5|768856.5|767290.7|768267.5|766706.6|37
1642163240000|2022-01-14 12:27:20|768867.3|766867.3|768651.1|766651.1|768867.3|767183.7|768175.5|766649.8|32
1642163250000|2022-01-14 12:27:30|768652.2|766652.2|768101.2|767101.2|768652.7|767101.4|768101.2|766594.5|30
1642163260000|2022-01-14 12:27:40|768103|767103|768630.6|766630.6|768664.8|767137.2|768100.7|766630.6|28
1642163270000|2022-01-14 12:27:50|768619.7|766619.7|768190.7|767190.7|768648.1|767201.9|768108.5|766607.8|32
1642163280000|2022-01-14 12:28:00|768141.7|767141.7|768756.6|766756.6|768817.3|767278.4|768130.8|766619|34
1642163290000|2022-01-14 12:28:10|768759.3|766759.3|768834.7|766834.7|768848.9|766848.9|768757.3|766757.3|36
1642163300000|2022-01-14 12:28:20|768835.1|766835.1|768836.8|766836.8|768880.4|767383.3|768340.9|766834|33
1642163310000|2022-01-14 12:28:30|768827.5|766827.5|768769.2|766769.2|768827.5|766827.5|768719.2|766719.2|29
1642163320000|2022-01-14 12:28:40|768773.2|766773.2|768828.3|766828.3|768848.2|766848.2|768771.5|766771.5|37
1642163330000|2022-01-14 12:28:50|768829.7|766829.7|768831.8|766831.8|768848.3|766848.3|768823.8|766823.8|32
1642163340000|2022-01-14 12:29:00|768832.3|766832.3|768409.3|767409.3|768893.9|767409.3|768391.7|766828.2|32
1642163350000|2022-01-14 12:29:10|768389.8|767389.8|768912.5|766912.5|768957.3|767437.4|768386.2|766907.3|39
1642163360000|2022-01-14 12:29:20|768914.6|766914.6|768980|766980|769002.2|767002.2|768906.6|766906.6|33
1642163370000|2022-01-14 12:29:30|768978.3|766978.3|769061.8|767061.8|769072|767530.4|768491|766958.5|32
1642163380000|2022-01-14 12:29:40|769058.5|767058.5|769093.9|767093.9|769146.8|767146.8|769018.4|767018.4|37
1642163390000|2022-01-14 12:29:50|769089.2|767089.2|769140.5|767140.5|769151.3|767151.3|769085.5|767085.5|38
1642163400000|2022-01-14 12:30:00|769139.3|767139.3|769053.8|767053.8|769140.7|767601.4|768587.8|767053.8|31
1642163410000|2022-01-14 12:30:10|769048.2|767048.2|768470.8|767470.8|769049.2|767527.5|768463.3|767017.3|33
1642163420000|2022-01-14 12:30:20|768475.6|767475.6|768565.6|767565.6|769095.1|767605.5|768466.8|766965.3|33
1642163430000|2022-01-14 12:30:30|768577.4|767577.4|769081.7|767081.7|769091|767595.7|768577.4|767078.6|31
1642163440000|2022-01-14 12:30:40|769077|767077|768499.1|767499.1|769077|767535.8|768494.9|767000.1|33
1642163450000|2022-01-14 12:30:50|768499.2|767499.2|768594.8|767594.8|769102.2|767603.2|768494.2|767095.3|31
1642163460000|2022-01-14 12:31:00|768600|767600|768463.1|767463.1|768602.9|767602.9|768459.6|767459.6|35
1642163470000|2022-01-14 12:31:10|768466.4|767466.4|768452.7|767452.7|768467.6|767467.6|768452.7|767452.7|23
1642163480000|2022-01-14 12:31:20|768453.2|767453.2|768469.2|767469.2|768518.1|767518.1|768452.2|767452.2|29
1642163490000|2022-01-14 12:31:30|768465.7|767465.7|768472.3|767472.3|768476.5|767476.5|768457.1|767457.1|31
1642163500000|2022-01-14 12:31:40|768477.2|767477.2|768512.8|767512.8|768523|767523|768445.9|767445.9|33
1642163510000|2022-01-14 12:31:50|768496.7|767496.7|768929.5|766929.5|768929.5|767508.5|768431.8|766921.6|28
1642163520000|2022-01-14 12:32:00|768437.4|767437.4|768399.5|767399.5|768939.3|767448.7|768399.1|766916.4|33
1642163530000|2022-01-14 12:32:10|768400.5|767400.5|769128.7|767128.7|769133.7|767641.5|768397.3|767048|34
1642163540000|2022-01-14 12:32:20|769110.2|767110.2|769075.2|767075.2|769136.2|767637.6|768607.6|767045.7|36
1642163550000|2022-01-14 12:32:30|769089.5|767089.5|769173.2|767173.2|769184.5|767634.9|768603.8|767089.5|36
1642163560000|2022-01-14 12:32:40|769175.4|767175.4|768800.4|767800.4|769192.7|767800.4|768690.8|767153.9|27
1642163570000|2022-01-14 12:32:50|768780.6|767780.6|769285.8|767285.8|769355.5|767786.8|768747.5|767225.5|38
1642163580000|2022-01-14 12:33:00|769291.9|767291.9|769279.5|767279.5|769325|767325|769274.4|767274.4|33
1642163590000|2022-01-14 12:33:10|769280.6|767280.6|768939|767939|769435.9|767960.1|768804.6|767271.9|40
1642163600000|2022-01-14 12:33:20|768931|767931|768961|767961|769459.2|767964.8|768931|767433.3|35
1642163610000|2022-01-14 12:33:30|768961.1|767961.1|768909.6|767909.6|769446.8|767965.5|768909.6|767423.8|33
1642163620000|2022-01-14 12:33:40|768908.7|767908.7|769449|767449|769449|767936.1|768904.2|767399.9|26
1642163630000|2022-01-14 12:33:50|769447.7|767447.7|769444.1|767444.1|769448.4|767448.4|769429.4|767429.4|21
1642163640000|2022-01-14 12:34:00|769437.8|767437.8|768903.8|767903.8|769437.8|767931.1|768896.4|767437.8|20
1642163650000|2022-01-14 12:34:10|768903.5|767903.5|768745.4|767745.4|769402.7|767920.2|768745.4|767249.3|34
1642163660000|2022-01-14 12:34:20|768741.3|767741.3|769206.6|767206.6|769221.5|767741.3|768691.5|767195.1|30
1642163670000|2022-01-14 12:34:30|769205|767205|769169|767169|769218.1|767649.3|768649.3|767141.1|27
1642163680000|2022-01-14 12:34:40|769155.3|767155.3|768665.4|767665.4|769180.2|767667.3|768647.5|767130.3|29
1642163690000|2022-01-14 12:34:50|768661.8|767661.8|768868|767868|769373.8|767875.4|768641.3|767302.1|31
1642163700000|2022-01-14 12:35:00|769372|767372|768872.6|767872.6|769407.6|767881.4|768840.9|767362.1|36
1642163710000|2022-01-14 12:35:10|768870|767870|769295.5|767295.5|769309.1|767882.8|768785.2|767277.4|34
1642163720000|2022-01-14 12:35:20|769296|767296|769300.5|767300.5|769316.6|767807.9|768756.5|767277.1|30
1642163730000|2022-01-14 12:35:30|769295.9|767295.9|769392.3|767392.3|769396|767877.8|768797.9|767283.5|29
1642163740000|2022-01-14 12:35:40|769391.8|767391.8|768926.6|767926.6|769392|767926.6|768888.8|767385|25
1642163750000|2022-01-14 12:35:50|768933.4|767933.4|769596.6|767596.6|769630|768133.6|768929.7|767593|39
1642163760000|2022-01-14 12:36:00|769595.4|767595.4|769133.6|768133.6|769625.3|768146.5|769125.4|767582.3|33
1642163770000|2022-01-14 12:36:10|769128.4|768128.4|769193.7|768193.7|769201.9|768201.9|769128.4|768128.4|34
1642163780000|2022-01-14 12:36:20|769192.1|768192.1|769306.9|768306.9|769825.2|768395.2|769190.9|767820|25
1642163790000|2022-01-14 12:36:30|769310.3|768310.3|769754.4|767754.4|769828.9|768346|769258.6|767578.3|37
1642163800000|2022-01-14 12:36:40|769767.9|767767.9|769664.7|767664.7|769815.4|767815.4|769650.3|767650.3|37
1642163810000|2022-01-14 12:36:50|769662.4|767662.4|769835.8|767835.8|769835.8|767835.8|769662.4|767662.4|33
1642163820000|2022-01-14 12:37:00|769861.6|767861.6|770343.3|768343.3|770343.3|768773.1|769593.7|767861.6|35
1642163830000|2022-01-14 12:37:10|770384.4|768384.4|770345.2|768345.2|770384.4|768384.4|770308.8|768308.8|40
1642163840000|2022-01-14 12:37:20|770348.1|768348.1|770375.6|768375.6|770378.2|768378.2|770306.1|768306.1|37
1642163850000|2022-01-14 12:37:30|770379|768379|770390.3|768390.3|770401.3|768401.3|770244.5|768244.5|36
1642163860000|2022-01-14 12:37:40|770411.7|768411.7|770397.8|768397.8|770423.2|768423.2|770388.6|768388.6|36
1642163870000|2022-01-14 12:37:50|770389.3|768389.3|770263.4|768263.4|770433.5|768930|769863|768261.2|37
1642163880000|2022-01-14 12:38:00|770232.2|768232.2|770266.5|768266.5|770320.5|768721.9|769721.9|768211.1|37
1642163890000|2022-01-14 12:38:10|770266.9|768266.9|770206.6|768206.6|770291.4|768291.4|770187.5|768187.5|34
1642163900000|2022-01-14 12:38:20|770203.7|768203.7|770203.9|768203.9|770275.3|768717.2|769699.6|768187.8|36
1642163910000|2022-01-14 12:38:30|770206.5|768206.5|769691.3|768691.3|770230.6|768721.8|769691.3|768192|31
1642163920000|2022-01-14 12:38:40|769691.6|768691.6|770228.2|768228.2|770275.8|768760.3|769689.6|768228.2|27
1642163930000|2022-01-14 12:38:50|770240|768240|770328.6|768328.6|770342.9|768763.9|769763.9|768240|38
1642163940000|2022-01-14 12:39:00|770328.3|768328.3|769554.5|768554.5|770328.3|768715.7|769554.5|768065.7|35
1642163950000|2022-01-14 12:39:10|769558.7|768558.7|770079.9|768079.9|770252.2|768612.9|769552.5|768074.4|38
1642163960000|2022-01-14 12:39:20|770081.4|768081.4|770217.3|768217.3|770224.7|768224.7|770079.6|768079.6|37
1642163970000|2022-01-14 12:39:30|770216.3|768216.3|770079|768079|770223.5|768223.5|770049.4|768049.4|33
1642163980000|2022-01-14 12:39:40|770084.6|768084.6|769548.9|768548.9|770102.6|768548.9|769540.9|768031.1|34
1642163990000|2022-01-14 12:39:50|769559.7|768559.7|769415.3|768415.3|769960.7|768559.7|769402.1|767905.5|35
1642164000000|2022-01-14 12:40:00|769406.3|768406.3|769733.3|767733.3|769773.4|768412.8|769164.5|767621.4|38
1642164010000|2022-01-14 12:40:10|769739.4|767739.4|769505.4|767505.4|769747.4|768076.3|769076.3|767505.4|39
1642164020000|2022-01-14 12:40:20|769517.3|767517.3|768720.4|767720.4|769541.3|767857.8|768720.4|767245.6|39
1642164030000|2022-01-14 12:40:30|768715.2|767715.2|769338.1|767338.1|769366.1|767806.5|768715.2|767264.4|37
1642164040000|2022-01-14 12:40:40|769348.1|767348.1|769340.5|767340.5|769359.2|767359.2|769322.3|767322.3|35
1642164050000|2022-01-14 12:40:50|769344|767344|769297.3|767297.3|769421.3|767821.8|768821.8|767297.3|35
1642164060000|2022-01-14 12:41:00|769302.8|767302.8|769360.7|767360.7|769397.5|767794.7|768787.2|767290.3|39
1642164070000|2022-01-14 12:41:10|769356|767356|769439.1|767439.1|769454.3|767982.3|768897.1|767313|39
1642164080000|2022-01-14 12:41:20|769451.3|767451.3|769324.4|767324.4|769559.9|767559.9|769314.7|767314.7|40
1642164090000|2022-01-14 12:41:30|769330.7|767330.7|768888.7|767888.7|769434.3|767888.7|768875.8|767330.7|40
1642164100000|2022-01-14 12:41:40|769359.6|767359.6|768983.3|766983.3|769359.6|767819.6|768483.2|766897.4|39
1642164110000|2022-01-14 12:41:50|768962.7|766962.7|768966.6|766966.6|769012.1|767387.9|768380.5|766940.5|40
1642164120000|2022-01-14 12:42:00|768987.4|766987.4|768687.9|766687.9|768987.4|767377.2|768377.2|766687.9|36
1642164130000|2022-01-14 12:42:10|768653.7|766653.7|768665.1|766665.1|768696.6|766696.6|768632.4|766632.4|37
1642164140000|2022-01-14 12:42:20|768665.8|766665.8|768201.4|766201.4|768670.1|766670.1|768089.4|766089.4|38
1642164150000|2022-01-14 12:42:30|768236.9|766236.9|768283.4|766283.4|768336.1|766336.1|768184.7|766184.7|39
1642164160000|2022-01-14 12:42:40|768306.4|766306.4|767885.9|766885.9|768386|766885.9|767846.4|766300|31
1642164170000|2022-01-14 12:42:50|767882.6|766882.6|768317.4|766317.4|768376.9|766884.3|767864.1|766195.7|31
1642164180000|2022-01-14 12:43:00|768307.2|766307.2|767974.9|765974.9|768307.2|766794.9|767467.1|765964.5|36
1642164190000|2022-01-14 12:43:10|767984.2|765984.2|768349.1|766349.1|768350.4|766565.5|767553.5|765984.2|39
1642164200000|2022-01-14 12:43:20|768345.8|766345.8|768324.8|766324.8|768423.5|766423.5|768201.1|766201.1|39
1642164210000|2022-01-14 12:43:30|768318.7|766318.7|768232.5|766232.5|768333.7|766333.7|768144.3|766144.3|38
1642164220000|2022-01-14 12:43:40|768212.7|766212.7|768241.8|766241.8|768325.1|766848.9|767769.9|766110.1|38
1642164230000|2022-01-14 12:43:50|768265.1|766265.1|768215|766215|768293.4|766763.1|767698.8|766201.3|34
1642164240000|2022-01-14 12:44:00|768213.1|766213.1|768381.9|766381.9|768381.9|766777.5|767777.5|766162.4|36
1642164250000|2022-01-14 12:44:10|768384.6|766384.6|767946.6|766946.6|768430.2|766948.7|767898.6|766384.6|35
1642164260000|2022-01-14 12:44:20|767946.9|766946.9|768324.3|766324.3|768460.9|766946.9|767943.4|766324.3|33
1642164270000|2022-01-14 12:44:30|768326.7|766326.7|768175.5|766175.5|768337.5|766337.5|768172.2|766172.2|34
1642164280000|2022-01-14 12:44:40|768173.8|766173.8|768126.3|766126.3|768189.5|766692.4|767681.5|766126.3|29
1642164290000|2022-01-14 12:44:50|768131|766131|768363.9|766363.9|768376.4|766880.2|767872.1|766131|30
1642164300000|2022-01-14 12:45:00|768359.8|766359.8|768356.4|766356.4|768377.6|766377.6|768350.3|766350.3|28
1642164310000|2022-01-14 12:45:10|768384.7|766384.7|768376.9|766376.9|768384.7|766890.6|767815.5|766193.3|35
1642164320000|2022-01-14 12:45:20|767887.6|766887.6|768384.6|766384.6|768434.2|766959.2|767872.2|766370.9|35
1642164330000|2022-01-14 12:45:30|767887.9|766887.9|767922.1|766922.1|768411.7|766932.6|767881.3|766388.1|35
1642164340000|2022-01-14 12:45:40|767920.3|766920.3|768728.7|766728.7|768738.5|767248.6|767919|766424.8|31
1642164350000|2022-01-14 12:45:50|768716.2|766716.2|768800.3|766800.3|768824.9|767260|768255.3|766716.2|32
1642164360000|2022-01-14 12:46:00|768794.2|766794.2|768439.2|766439.2|768841.9|767039.7|768039.7|766391.6|30
1642164370000|2022-01-14 12:46:10|768433.8|766433.8|768453.4|766453.4|768457|766457|768433.1|766433.1|30
1642164380000|2022-01-14 12:46:20|768455.2|766455.2|768418.6|766418.6|768521.3|766521.3|768418.6|766418.6|29
1642164390000|2022-01-14 12:46:30|768418.3|766418.3|768404.1|766404.1|768431.2|766919|767896.5|766393.5|29
1642164400000|2022-01-14 12:46:40|768390.4|766390.4|768296.7|766296.7|768403.3|766403.3|768272.3|766272.3|30
1642164410000|2022-01-14 12:46:50|768279.3|766279.3|768131.7|767131.7|768703.4|767131.7|767810.5|766279.3|32
1642164420000|2022-01-14 12:47:00|768641.8|766641.8|768442.5|766442.5|768654.6|766654.6|768411.5|766411.5|35
1642164430000|2022-01-14 12:47:10|768435.6|766435.6|768740.5|766740.5|768742.7|766742.7|768432.2|766432.2|33
1642164440000|2022-01-14 12:47:20|768744.1|766744.1|768767.6|766767.6|768797.5|766797.5|768744.1|766744.1|29
1642164450000|2022-01-14 12:47:30|768761.4|766761.4|768966.6|766966.6|768993.8|767511.2|768483.5|766761.4|38
1642164460000|2022-01-14 12:47:40|768974.9|766974.9|768900.3|766900.3|768974.9|767475.3|768364.6|766873|28
1642164470000|2022-01-14 12:47:50|768885.1|766885.1|768792.9|766792.9|768885.1|767377.4|768372.3|766792.9|32
1642164480000|2022-01-14 12:48:00|768785.8|766785.8|768803.7|766803.7|768803.7|766803.7|768761.1|766761.1|24
1642164490000|2022-01-14 12:48:10|768791.8|766791.8|768862.5|766862.5|768880.2|766880.2|768786.4|766786.4|28
1642164500000|2022-01-14 12:48:20|768859.5|766859.5|768851.2|766851.2|768904.2|766904.2|768845.2|766845.2|33
1642164510000|2022-01-14 12:48:30|768860.9|766860.9|768800.4|766800.4|768901.3|767393.6|768393.6|766785.3|32
1642164520000|2022-01-14 12:48:40|768818.8|766818.8|768191|767191|768824.4|767326.5|768123.4|766605|33
1642164530000|2022-01-14 12:48:50|768179|767179|768557.9|766557.9|768675.7|767180.7|768051.5|766556.8|30
1642164540000|2022-01-14 12:49:00|768558.8|766558.8|768051.9|767051.9|768558.8|767102.9|768040.4|766558.8|26
1642164550000|2022-01-14 12:49:10|768052.1|767052.1|768254.5|767254.5|768723.5|767254.5|768052.1|766661.1|30
1642164560000|2022-01-14 12:49:20|768231.2|767231.2|768213.8|767213.8|768748.7|767286.1|768213.8|766718.8|24
1642164570000|2022-01-14 12:49:30|768210.7|767210.7|769166.4|767166.4|769166.4|767639.9|768172.5|766968.5|36
1642164580000|2022-01-14 12:49:40|769146.5|767146.5|769140.5|767140.5|769172|767698.1|768646.1|767131.8|32
1642164590000|2022-01-14 12:49:50|769153.2|767153.2|768610.4|767610.4|769156.8|767610.4|768610.4|767116.9|28
1642164600000|2022-01-14 12:50:00|768603.5|767603.5|769215.8|767215.8|769219.2|767606.7|768603.5|767111.1|31
1642164610000|2022-01-14 12:50:10|769215.5|767215.5|768744.4|767744.4|769370.1|767995.9|768713.8|767195.5|35
1642164620000|2022-01-14 12:50:20|768741.6|767741.6|769365.5|767365.5|769405|767865.8|768741.6|767196.2|34
1642164630000|2022-01-14 12:50:30|769341.7|767341.7|769318.4|767318.4|769385.3|767902.8|768826.2|767303.6|38
1642164640000|2022-01-14 12:50:40|769310.9|767310.9|768837.7|767837.7|769377.9|767837.7|768780.3|767293.1|30
1642164650000|2022-01-14 12:50:50|768830.4|767830.4|768892.8|767892.8|769407|767895.4|768829.3|767323.6|28
1642164660000|2022-01-14 12:51:00|768891.9|767891.9|769319.7|767319.7|769390.4|767892.7|768874.8|767319.7|31
1642164670000|2022-01-14 12:51:10|769320.5|767320.5|769286|767286|769343.9|767343.9|769278.4|767278.4|27
1642164680000|2022-01-14 12:51:20|768784.6|767784.6|769295.9|767295.9|769304.8|767850.4|768775.2|767245.5|28
1642164690000|2022-01-14 12:51:30|768783.2|767783.2|769286.6|767286.6|769298.9|767804.7|768783.2|767285.1|22
1642164700000|2022-01-14 12:51:40|769283.9|767283.9|768853.2|767853.2|769363.8|767865.9|768852.5|767283.9|21
1642164710000|2022-01-14 12:51:50|768852.3|767852.3|768809.7|767809.7|769362.9|767853.4|768809.7|767297.5|22
1642164720000|2022-01-14 12:52:00|768808.5|767808.5|769337.7|767337.7|769353.5|767833.5|768803.3|767330.9|19
1642164730000|2022-01-14 12:52:10|769329.4|767329.4|768764.6|767764.6|769346.2|767771.3|768753.5|767251.5|26
1642164740000|2022-01-14 12:52:20|768761.8|767761.8|768791.8|767791.8|769265.9|767796.3|768758.6|767255.5|30
1642164750000|2022-01-14 12:52:30|768792.2|767792.2|769373.6|767373.6|769373.6|767878.7|768783.7|767373.6|24
1642164760000|2022-01-14 12:52:40|769372.6|767372.6|768904.9|767904.9|769382|767958.3|768876.4|767372.6|27
1642164770000|2022-01-14 12:52:50|768896|767896|768751.5|767751.5|769286.3|767901.4|768717.2|767263.7|28
1642164780000|2022-01-14 12:53:00|768760.3|767760.3|768443.9|767443.9|768956.3|767761.5|768426.4|766938|27
1642164790000|2022-01-14 12:53:10|768432.1|767432.1|768902.9|766902.9|768947.6|767438|768382.2|766884.3|29
1642164800000|2022-01-14 12:53:20|768901.4|766901.4|768414.2|767414.2|768901.4|767427.6|768391.6|766894.9|28
1642164810000|2022-01-14 12:53:30|768416.9|767416.9|768407.4|767407.4|768417.5|767417.5|768383.9|767383.9|29
1642164820000|2022-01-14 12:53:40|768412|767412|768312.7|767312.7|768805.7|767495.9|768293.7|766797.9|34
1642164830000|2022-01-14 12:53:50|768314.4|767314.4|768373.4|767373.4|768882.1|767379.7|768285.9|766862.6|28
1642164840000|2022-01-14 12:54:00|768267.6|767267.6|768260.7|767260.7|768330.2|767330.2|768209.4|767209.4|32
1642164850000|2022-01-14 12:54:10|768286.4|767286.4|768279.6|767279.6|768296.9|767296.9|768238.3|767238.3|25
1642164860000|2022-01-14 12:54:20|768274.3|767274.3|768211.6|767211.6|768735.1|767274.3|768151.1|766719|25
1642164870000|2022-01-14 12:54:30|768215.2|767215.2|768764.1|766764.1|768773.1|767265.1|768215.2|766749.5|22
1642164880000|2022-01-14 12:54:40|768764.5|766764.5|768766|766766|768770.8|767254.7|768213.7|766744.1|28
1642164890000|2022-01-14 12:54:50|768775.3|766775.3|768184.5|767184.5|768817.1|767326.9|768183.5|766775.3|31
1642164900000|2022-01-14 12:55:00|768176.2|767176.2|767916.7|766916.7|768379.9|767208.9|767881.3|766379.6|29
1642164910000|2022-01-14 12:55:10|767916.5|766916.5|767933.9|766933.9|768453.3|766946.5|767914.1|766447.1|24
1642164920000|2022-01-14 12:55:20|767931.4|766931.4|767920.1|766920.1|767975.5|766975.5|767920.1|766920.1|28
1642164930000|2022-01-14 12:55:30|767914.7|766914.7|767783.7|766783.7|768423.9|766914.7|767744.7|766398.3|32
1642164940000|2022-01-14 12:55:40|767800.8|766800.8|767820|766820|768338.5|766854|767789.7|766309.5|31
1642164950000|2022-01-14 12:55:50|767837.3|766837.3|767737.2|766737.2|767837.3|766837.3|767679.5|766679.5|32
1642164960000|2022-01-14 12:56:00|767741.2|766741.2|768278.5|766278.5|768297.1|766787.7|767741.2|766274.5|29
1642164970000|2022-01-14 12:56:10|768280.4|766280.4|768277|766277|768289.7|766289.7|768266.4|766266.4|21
1642164980000|2022-01-14 12:56:20|768280.5|766280.5|767814.7|766814.7|768312.4|766832.1|767788.4|766276.7|28
1642164990000|2022-01-14 12:56:30|767815.8|766815.8|767848.1|766848.1|767848.1|766848.1|767806.6|766806.6|22
1642165000000|2022-01-14 12:56:40|767842.8|766842.8|767865.4|766865.4|767880.6|766880.6|767840|766840|25
1642165010000|2022-01-14 12:56:50|767865.7|766865.7|767779.8|766779.8|767865.7|766865.7|767779.8|766779.8|21
1642165020000|2022-01-14 12:57:00|767787.4|766787.4|767801.2|766801.2|767805.4|766805.4|767779.2|766779.2|32
1642165030000|2022-01-14 12:57:10|767794.6|766794.6|767784.4|766784.4|767814|766814|767779.8|766779.8|23
1642165040000|2022-01-14 12:57:20|767788.9|766788.9|767702.8|766702.8|767789.4|766789.4|767702.2|766702.2|28
1642165050000|2022-01-14 12:57:30|767709.3|766709.3|767704.3|766704.3|767719.8|766719.8|767680.7|766680.7|30
1642165060000|2022-01-14 12:57:40|767696.1|766696.1|767606.4|766606.4|767705.5|766705.5|767604.2|766604.2|23
1642165070000|2022-01-14 12:57:50|767607.7|766607.7|767557.7|766557.7|767607.7|766607.7|767506.2|766506.2|30
1642165080000|2022-01-14 12:58:00|767559.6|766559.6|767566.1|766566.1|767566.1|766566.1|767558.9|766558.9|19
1642165090000|2022-01-14 12:58:10|767563.1|766563.1|767749.4|766749.4|767749.4|766749.4|767554.2|766554.2|29
1642165100000|2022-01-14 12:58:20|767747|766747|768297.8|766297.8|768297.8|766782.5|767722.1|766210.8|34
1642165110000|2022-01-14 12:58:30|768306|766306|767866.9|766866.9|768382|766876.5|767829.6|766290.3|34
1642165120000|2022-01-14 12:58:40|767879.1|766879.1|768345.1|766345.1|768345.1|766930.7|767821.2|766320.8|35
1642165130000|2022-01-14 12:58:50|768345.8|766345.8|768198.8|766198.8|768346.9|766793.4|767709.9|766198.8|35
1642165140000|2022-01-14 12:59:00|768196.5|766196.5|767632.6|766632.6|768202|766718.3|767554.5|766077|35
1642165150000|2022-01-14 12:59:10|767628.3|766628.3|768266.2|766266.2|768336.8|766859|767628.3|766236.3|37
1642165160000|2022-01-14 12:59:20|768263.4|766263.4|768058.2|766058.2|768329.4|766564.5|767564.5|766054.8|29
1642165170000|2022-01-14 12:59:30|768060.2|766060.2|768054.9|766054.9|768063.9|766562.1|767559|766050.3|27
1642165180000|2022-01-14 12:59:40|768052.5|766052.5|767955.5|765955.5|768067.4|766568.8|767458.2|765955.5|25
1642165190000|2022-01-14 12:59:50|767975.5|765975.5|768038.8|766038.8|768054|766054|767969.6|765969.6|31
1642165200000|2022-01-14 13:00:00|768040.5|766040.5|767397.3|766397.3|768049.4|766403.4|767391.5|765989|38
1642165210000|2022-01-14 13:00:10|767843.4|765843.4|767848.3|765848.3|767876.5|765876.5|767820.3|765820.3|35
1642165220000|2022-01-14 13:00:20|767846|765846|767071.9|766071.9|767847.6|766166.3|767071.9|765588.5|37
1642165230000|2022-01-14 13:00:30|767068.2|766068.2|767907.9|765907.9|767922.3|766068.2|767068.2|765566.9|39
1642165240000|2022-01-14 13:00:40|767903.7|765903.7|767825.1|765825.1|767903.7|765903.7|767739.6|765739.6|36
1642165250000|2022-01-14 13:00:50|767828.2|765828.2|767936.4|765936.4|767963.8|765963.8|767794.8|765794.8|37
1642165260000|2022-01-14 13:01:00|767944.5|765944.5|768083|766083|768106.5|766106.5|767919|765919|37
1642165270000|2022-01-14 13:01:10|768085.5|766085.5|768078.2|766078.2|768112.6|766112.6|768069.5|766069.5|35
1642165280000|2022-01-14 13:01:20|768102.5|766102.5|768065.1|766065.1|768137.6|766137.6|768023.7|766023.7|36
1642165290000|2022-01-14 13:01:30|768072.9|766072.9|768146.5|766146.5|768165.3|766652.7|767652.7|766063.6|32
1642165300000|2022-01-14 13:01:40|768144.5|766144.5|768327.7|766327.7|768327.7|766801.2|767632.1|766130.8|34
1642165310000|2022-01-14 13:01:50|768329.7|766329.7|768340|766340|768351.4|766812.3|767786.4|766293.7|34
1642165320000|2022-01-14 13:02:00|768332.4|766332.4|768475.4|766475.4|768498.5|766965.2|767965.2|766331.8|37
1642165330000|2022-01-14 13:02:10|768474.4|766474.4|768536.3|766536.3|768567|766567|768463.3|766463.3|32
1642165340000|2022-01-14 13:02:20|768533.2|766533.2|768620.7|766620.7|768648.8|767127.6|768085.8|766529.1|35
1642165350000|2022-01-14 13:02:30|768635.3|766635.3|768681.6|766681.6|768689.2|766689.2|768602.5|766602.5|28
1642165360000|2022-01-14 13:02:40|768675.6|766675.6|768475.9|766475.9|768688.5|766688.5|768446.9|766446.9|38
1642165370000|2022-01-14 13:02:50|768482.3|766482.3|768458.8|766458.8|768581.4|766581.4|768414.9|766414.9|37
1642165380000|2022-01-14 13:03:00|768456.4|766456.4|768534.8|766534.8|768541.9|766541.9|768425.8|766425.8|39
1642165390000|2022-01-14 13:03:10|768542.1|766542.1|768520.9|766520.9|768550.5|766550.5|768502.7|766502.7|30
1642165400000|2022-01-14 13:03:20|768519.6|766519.6|768618.5|766618.5|768622.1|767003.3|768003.3|766467.7|37
1642165410000|2022-01-14 13:03:30|768614.4|766614.4|768594.1|766594.1|768636.7|766636.7|768546.6|766546.6|35
1642165420000|2022-01-14 13:03:40|768592.4|766592.4|768194.2|767194.2|768718.3|767201.1|768182.8|766592.4|33
1642165430000|2022-01-14 13:03:50|768186.7|767186.7|768436.9|766436.9|768708.2|767227.1|767968.1|766428.3|35
1642165440000|2022-01-14 13:04:00|768419|766419|768662.4|766662.4|768729.1|767000.3|767919.7|766354.4|38
1642165450000|2022-01-14 13:04:10|768662.6|766662.6|768706.6|766706.6|768759.6|766759.6|768654.9|766654.9|36
1642165460000|2022-01-14 13:04:20|768700|766700|768475.6|766475.6|768715.8|767063|768018.7|766421.4|34
1642165470000|2022-01-14 13:04:30|768468.2|766468.2|768547.1|766547.1|768547.1|766547.1|768445|766445|34
1642165480000|2022-01-14 13:04:40|768531.2|766531.2|768380|766380|768573.8|767037.7|768006.7|766380|33
1642165490000|2022-01-14 13:04:50|768353.9|766353.9|768206.9|766206.9|768353.9|766353.9|768202.5|766202.5|36
1642165500000|2022-01-14 13:05:00|768207.1|766207.1|768281.9|766281.9|768342.7|766342.7|768207.1|766207.1|37
1642165510000|2022-01-14 13:05:10|768274.4|766274.4|768301.9|766301.9|768322.8|766322.8|768271.9|766271.9|32
1642165520000|2022-01-14 13:05:20|768309.9|766309.9|768276.6|766276.6|768396.5|766858.4|767830.7|766273.6|37
1642165530000|2022-01-14 13:05:30|768282.9|766282.9|768438|766438|768444.7|766444.7|768275.7|766275.7|34
1642165540000|2022-01-14 13:05:40|768437|766437|768566.8|766566.8|768567.3|766567.3|768437|766437|34
1642165550000|2022-01-14 13:05:50|768569.2|766569.2|768821.2|766821.2|768840.2|766840.2|768568.3|766568.3|36
1642165560000|2022-01-14 13:06:00|768823.9|766823.9|768804.9|766804.9|768824.6|766824.6|768690.2|766690.2|39
1642165570000|2022-01-14 13:06:10|768792.1|766792.1|768679.2|766679.2|768866.4|766866.4|768679.2|766679.2|38
1642165580000|2022-01-14 13:06:20|768794.2|766794.2|768919.2|766919.2|768964.8|766964.8|768786.4|766786.4|34
1642165590000|2022-01-14 13:06:30|768920.3|766920.3|768976.1|766976.1|768976.3|766976.3|768889.3|766889.3|33
1642165600000|2022-01-14 13:06:40|768964.9|766964.9|769061.8|767061.8|769091.5|767602.9|768500.7|766944.3|36
1642165610000|2022-01-14 13:06:50|769068.4|767068.4|769144.5|767144.5|769184|767592.7|768539.6|767035|38
1642165620000|2022-01-14 13:07:00|769125.5|767125.5|769141.1|767141.1|769157.1|767157.1|769086.3|767086.3|33
1642165630000|2022-01-14 13:07:10|769142|767142|769069|767069|769142.9|767142.9|769069|767069|38
1642165640000|2022-01-14 13:07:20|769062.5|767062.5|769008.4|767008.4|769062.5|767062.5|768909.3|766909.3|37
1642165650000|2022-01-14 13:07:30|769007.8|767007.8|769086.4|767086.4|769100.4|767100.4|768878.1|766878.1|39
1642165660000|2022-01-14 13:07:40|769095.5|767095.5|769088.1|767088.1|769104.4|767104.4|769085.4|767085.4|29
1642165670000|2022-01-14 13:07:50|769082.2|767082.2|769097.3|767097.3|769098.8|767586|768574.9|767080.1|34
1642165680000|2022-01-14 13:08:00|769087.3|767087.3|769215.2|767215.2|769222.3|767222.3|769087.3|767087.3|33
1642165690000|2022-01-14 13:08:10|769223.3|767223.3|769222.7|767222.7|769243.7|767243.7|769168.1|767168.1|33
1642165700000|2022-01-14 13:08:20|769227|767227|768974.6|766974.6|769253.3|767253.3|768974.6|766974.6|37
1642165710000|2022-01-14 13:08:30|768988|766988|769067.3|767067.3|769067.3|767067.3|768940.9|766940.9|30
1642165720000|2022-01-14 13:08:40|769071.9|767071.9|769141.3|767141.3|769153.5|767153.5|769054.1|767054.1|39
1642165730000|2022-01-14 13:08:50|769139.6|767139.6|769187.5|767187.5|769229.8|767664|768664|767125.2|29
1642165740000|2022-01-14 13:09:00|769195.9|767195.9|769100.8|767100.8|769223.2|767223.2|769068.1|767068.1|39
1642165750000|2022-01-14 13:09:10|769099|767099|768728|767728|769144.3|767747.3|768662.2|767099|35
1642165760000|2022-01-14 13:09:20|768724|767724|768909.7|767909.7|768909.7|767909.7|768724|767724|32
1642165770000|2022-01-14 13:09:30|768909.8|767909.8|768932.2|767932.2|768959.8|767959.8|768899.7|767899.7|40
1642165780000|2022-01-14 13:09:40|768935.3|767935.3|768918.7|767918.7|768944.1|767944.1|768904.4|767904.4|28
1642165790000|2022-01-14 13:09:50|768915.5|767915.5|768962.6|767962.6|768965.2|767965.2|768902.3|767902.3|32
1642165800000|2022-01-14 13:10:00|768963.3|767963.3|768928.2|767928.2|768968.5|767968.5|768892.1|767892.1|36
1642165810000|2022-01-14 13:10:10|768934.9|767934.9|768885.8|767885.8|768936.5|767936.5|768868.1|767868.1|32
1642165820000|2022-01-14 13:10:20|768877.4|767877.4|768939.9|767939.9|768947.4|767947.4|768816.5|767816.5|30
1642165830000|2022-01-14 13:10:30|768932.2|767932.2|769251|768251|769744.2|768252.5|768932.2|767681.6|39
1642165840000|2022-01-14 13:10:40|769263.9|768263.9|769526.4|768526.4|770149.1|768622.1|769263.9|767748.7|38
1642165850000|2022-01-14 13:10:50|769525.7|768525.7|769863.4|767863.4|769942.4|768527.1|769315.4|767863.4|34
1642165860000|2022-01-14 13:11:00|769845.7|767845.7|769341.5|768341.5|769892|768416|769286.4|767827.5|35
1642165870000|2022-01-14 13:11:10|769387.5|768387.5|769646.1|767646.1|769838.5|768391.1|769189.7|767629.2|35
1642165880000|2022-01-14 13:11:20|769648.6|767648.6|769521|767521|769686|768084.2|769051.4|767521|36
1642165890000|2022-01-14 13:11:30|769534.7|767534.7|769277.6|767277.6|769548.2|767839.1|768839.1|767232|40
1642165900000|2022-01-14 13:11:40|769268.2|767268.2|769441.9|767441.9|769441.9|767441.9|769178.9|767178.9|38
1642165910000|2022-01-14 13:11:50|769443.3|767443.3|769476|767476|769514.9|767984.8|768980.2|767435.9|33
1642165920000|2022-01-14 13:12:00|769463.5|767463.5|769761|767761|769832.5|768112.1|769041.3|767434.8|40
1642165930000|2022-01-14 13:12:10|769746.1|767746.1|769951.9|767951.9|769951.9|767951.9|769725.1|767725.1|39
1642165940000|2022-01-14 13:12:20|769973.8|767973.8|769869.9|767869.9|769973.8|768370.3|769370.3|767852.5|39
1642165950000|2022-01-14 13:12:30|769860.4|767860.4|769738.3|767738.3|769894.4|767894.4|769696.8|767696.8|37
1642165960000|2022-01-14 13:12:40|769740.3|767740.3|769587.5|767587.5|769740.3|767740.3|769567.4|767567.4|36
1642165970000|2022-01-14 13:12:50|769589.1|767589.1|769669.2|767669.2|769669.2|768181.9|769125.9|767583.7|27
1642165980000|2022-01-14 13:13:00|769648.1|767648.1|769088.9|768088.9|769682.9|768176.3|769063.4|767599.7|34
1642165990000|2022-01-14 13:13:10|769072.6|768072.6|769315.6|768315.6|769324.3|768324.3|769023.6|768023.6|39
1642166000000|2022-01-14 13:13:20|769310.4|768310.4|769304.8|768304.8|769335.9|768335.9|769268.7|768268.7|33
1642166010000|2022-01-14 13:13:30|769274.9|768274.9|769258.6|768258.6|769292.7|768292.7|769241.9|768241.9|37
1642166020000|2022-01-14 13:13:40|769258|768258|769280.6|768280.6|769297.4|768297.4|769229.8|768229.8|29
1642166030000|2022-01-14 13:13:50|769273|768273|769930.1|767930.1|769932.6|768377.6|769254.2|767796.2|36
1642166040000|2022-01-14 13:14:00|769935.1|767935.1|769967.4|767967.4|769971.7|768481.9|769405.1|767903.9|35
1642166050000|2022-01-14 13:14:10|769952|767952|769410.5|768410.5|769955.8|768448.2|769399.6|767915.5|34
1642166060000|2022-01-14 13:14:20|769404.6|768404.6|769896.5|767896.5|770116.7|768671.3|769404.6|767876.5|38
1642166070000|2022-01-14 13:14:30|769883.4|767883.4|769402.7|768402.7|769928.4|768402.7|769388.7|767872.5|37
1642166080000|2022-01-14 13:14:40|769376.6|768376.6|770021.2|768021.2|770038.8|768497.1|769376.6|768008.4|35
1642166090000|2022-01-14 13:14:50|770011.9|768011.9|769359.5|768359.5|770023.8|768475.8|769354.4|767976.8|37
1642166100000|2022-01-14 13:15:00|769357.2|768357.2|769327.9|768327.9|769360.5|768360.5|769321.8|768321.8|34
1642166110000|2022-01-14 13:15:10|769355.4|768355.4|769585|768585|769978|768590.1|769355|767954.3|38
1642166120000|2022-01-14 13:15:20|769580.3|768580.3|770266.2|768266.2|770275.8|768871.4|769530.7|768262.3|39
1642166130000|2022-01-14 13:15:30|770266.4|768266.4|769824.2|768824.2|770319.5|768828.4|769785.6|768266.4|37
1642166140000|2022-01-14 13:15:40|770003.8|769003.8|770020.7|769020.7|770657.4|769151.9|770003.8|768549.2|36
1642166150000|2022-01-14 13:15:50|770472.2|768472.2|770148.8|769148.8|770542.5|769151.7|769955.8|768430.7|39
1642166160000|2022-01-14 13:16:00|770146.2|769146.2|770278.4|769278.4|770758.5|769352.2|770146.2|768758.5|39
1642166170000|2022-01-14 13:16:10|770269.4|769269.4|770274.1|769274.1|770341.7|769341.7|770250.3|769250.3|35
1642166180000|2022-01-14 13:16:20|770283.2|769283.2|770350|768350|770580.9|769325.6|769964.4|768350|37
1642166190000|2022-01-14 13:16:30|770354.8|768354.8|770042.3|769042.3|770556.4|769058|770010.1|768333.7|39
1642166200000|2022-01-14 13:16:40|770048.2|769048.2|770293.8|768293.8|770585|769131.3|769809.4|768293.8|36
1642166210000|2022-01-14 13:16:50|770288.8|768288.8|769833.2|768833.2|770399.4|768891.4|769750|768275|40
1642166220000|2022-01-14 13:17:00|770354|768354|770284.3|768284.3|770362.7|768840.7|769590.3|768074.3|37
1642166230000|2022-01-14 13:17:10|770320.8|768320.8|770367.6|768367.6|770374.7|768852.3|769735.2|768239.5|39
1642166240000|2022-01-14 13:17:20|770391.2|768391.2|769945.8|768945.8|770391.2|768957.2|769811.5|768316|37
1642166250000|2022-01-14 13:17:30|769944.7|768944.7|770279.2|768279.2|770373.8|768944.7|769909.4|768257.9|36
1642166260000|2022-01-14 13:17:40|770281.5|768281.5|770299.5|768299.5|770362.5|768362.5|770279.9|768279.9|33
1642166270000|2022-01-14 13:17:50|770302.1|768302.1|770314.7|768314.7|770358|768358|770184|768184|33
1642166280000|2022-01-14 13:18:00|770354|768354|769649.4|768649.4|770387|768932.5|769649.4|768160.8|39
1642166290000|2022-01-14 13:18:10|769673.9|768673.9|769995.3|767995.3|770010.7|768674.2|769587.1|767899.3|35
1642166300000|2022-01-14 13:18:20|769997|767997|770443.1|768443.1|770457.2|768901.1|769488.6|767954.3|37
1642166310000|2022-01-14 13:18:30|769931.6|768931.6|770328.9|768328.9|770420.3|768931.6|769924|768311.3|39
1642166320000|2022-01-14 13:18:40|770342.9|768342.9|769935.3|768935.3|770399.1|768935.3|769757|768335|38
1642166330000|2022-01-14 13:18:50|769929|768929|769910.5|768910.5|770424.5|768934.7|769835.5|768407|35
1642166340000|2022-01-14 13:19:00|769921.7|768921.7|769946.2|768946.2|770402.3|768986.6|769921.7|768401.8|36
1642166350000|2022-01-14 13:19:10|769940.4|768940.4|769714.6|768714.6|770400.9|768940.4|769695.2|768267.1|34
1642166360000|2022-01-14 13:19:20|769716|768716|769565.5|768565.5|769716|768716|769565.5|768565.5|35
1642166370000|2022-01-14 13:19:30|769563.5|768563.5|769543.8|768543.8|770067.7|768587.8|769539.6|768051.5|34
1642166380000|2022-01-14 13:19:40|769541.7|768541.7|769347.3|768347.3|769541.7|768541.7|769342.7|768342.7|32
1642166390000|2022-01-14 13:19:50|769348.6|768348.6|769374.8|768374.8|770025.5|768511|769348.6|767879.7|36
1642166400000|2022-01-14 13:20:00|769377.1|768377.1|769359.1|768359.1|769977.8|768418.6|769353|767974|38
1642166410000|2022-01-14 13:20:10|769358.9|768358.9|769582.8|767582.8|769832.1|768358.9|769106.5|767565.5|37
1642166420000|2022-01-14 13:20:20|769604.5|767604.5|769568.5|767568.5|769609.3|768095.8|769095.8|767565.9|36
1642166430000|2022-01-14 13:20:30|769567.7|767567.7|769060.9|768060.9|769585.9|768094.8|769053|767567.7|37
1642166440000|2022-01-14 13:20:40|769059.4|768059.4|769609|767609|769720.5|768248.4|769052.5|767592.2|39
1642166450000|2022-01-14 13:20:50|769614.7|767614.7|769079.3|768079.3|769637.9|768132.4|769079.3|767602.7|33
1642166460000|2022-01-14 13:21:00|769080.8|768080.8|769632.4|767632.4|769695|768102.9|769074.2|767632.4|33
1642166470000|2022-01-14 13:21:10|769627.6|767627.6|769593.7|767593.7|769645.7|768090.6|769061|767557.5|39
1642166480000|2022-01-14 13:21:20|769609.4|767609.4|769047.6|768047.6|769609.4|768093|769043.8|767570.5|35
1642166490000|2022-01-14 13:21:30|769055.5|768055.5|769603.4|767603.4|769659.8|768055.5|768943.5|767433.1|37
1642166500000|2022-01-14 13:21:40|769609.8|767609.8|769651.7|767651.7|769666.9|767666.9|769609.8|767609.8|32
1642166510000|2022-01-14 13:21:50|769652.5|767652.5|769477.3|767477.3|769698.8|768272.8|769272.8|767449.3|36
1642166520000|2022-01-14 13:22:00|769443.6|767443.6|769600.4|767600.4|769633.8|767633.8|769429.3|767429.3|37
1642166530000|2022-01-14 13:22:10|769784.8|767784.8|769950.3|767950.3|769990.9|768463.5|769418|767768.4|36
1642166540000|2022-01-14 13:22:20|769959.2|767959.2|770041.2|768041.2|770064|768559.7|769540|767913.3|38
1642166550000|2022-01-14 13:22:30|770050.9|768050.9|770416.4|768416.4|770431.9|768959.9|769839.5|768035.8|38
1642166560000|2022-01-14 13:22:40|769941.6|768941.6|770300.1|768300.1|770408.7|768941.6|769858.8|768257.8|39
1642166570000|2022-01-14 13:22:50|770285.7|768285.7|770331.7|768331.7|770345.3|768787.8|769779|768253.6|36
1642166580000|2022-01-14 13:23:00|770337.2|768337.2|769968.8|768968.8|770479.6|768968.8|769958.3|768337.2|34
1642166590000|2022-01-14 13:23:10|769968|768968|769964.7|768964.7|770496.8|769060.5|769964.7|768462.6|35
1642166600000|2022-01-14 13:23:20|769975.8|768975.8|770406.8|768406.8|770449.8|768975.8|769853.3|768260.3|35
1642166610000|2022-01-14 13:23:30|770414.8|768414.8|769901.2|767901.2|770414.8|768520.8|769520.8|767884.9|37
1642166620000|2022-01-14 13:23:40|769896|767896|769832.7|767832.7|769962.8|767962.8|769716|767716|36
1642166630000|2022-01-14 13:23:50|769827.1|767827.1|769748.7|767748.7|769834.3|767834.3|769742.2|767742.2|36
1642166640000|2022-01-14 13:24:00|769744.3|767744.3|769737.1|767737.1|769769.5|767769.5|769731.2|767731.2|32
1642166650000|2022-01-14 13:24:10|769755|767755|769799.2|767799.2|769809.1|768333.9|769245.7|767716.1|33
1642166660000|2022-01-14 13:24:20|769796.2|767796.2|769724.1|767724.1|769796.2|768264.4|769241.8|767724.1|29
1642166670000|2022-01-14 13:24:30|769718.6|767718.6|769741.9|767741.9|769816.6|768298.6|769298.6|767650.2|30
1642166680000|2022-01-14 13:24:40|769744.2|767744.2|769685.1|767685.1|769781.4|767781.4|769685.1|767685.1|27
1642166690000|2022-01-14 13:24:50|769698.9|767698.9|768816.7|767816.7|769698.9|768030.2|768816.7|767505|33
1642166700000|2022-01-14 13:25:00|768812.4|767812.4|768634|767634|768851.4|767851.4|768632.5|767632.5|36
1642166710000|2022-01-14 13:25:10|768623.5|767623.5|768839.6|766839.6|769122.2|767623.5|768519.4|766816.9|38
1642166720000|2022-01-14 13:25:20|768835.4|766835.4|768168.2|767168.2|768871.7|767339.9|768160|766660.5|37
1642166730000|2022-01-14 13:25:30|768165|767165|768286.1|767286.1|768770.4|767309.5|768165|766769.2|33
1642166740000|2022-01-14 13:25:40|768284.8|767284.8|768142|767142|768859.9|767326.7|768134.7|766843.7|34
1642166750000|2022-01-14 13:25:50|768131.9|767131.9|768023.4|767023.4|768587.3|767137|768017.8|766580.6|32
1642166760000|2022-01-14 13:26:00|767959.1|766959.1|767789.8|766789.8|768450.3|766959.1|767789.8|766291.6|35
1642166770000|2022-01-14 13:26:10|767790.5|766790.5|767820.8|766820.8|768417.5|766893.7|767787.7|766305.3|31
1642166780000|2022-01-14 13:26:20|767825.2|766825.2|767662.2|766662.2|768099.4|766825.2|767515.1|766012.2|33
1642166790000|2022-01-14 13:26:30|767669|766669|767577.4|766577.4|768139.2|766682.5|767544.9|766132.9|36
1642166800000|2022-01-14 13:26:40|767551.9|766551.9|767566.3|766566.3|767579.7|766579.7|767516|766516|29
1642166810000|2022-01-14 13:26:50|767561|766561|768129.5|766129.5|768162.8|766658.5|767561|766120.8|27
1642166820000|2022-01-14 13:27:00|768120.4|766120.4|767627.9|766627.9|768122.3|766627.9|767596.5|766088.2|25
1642166830000|2022-01-14 13:27:10|767612|766612|767639.4|766639.4|768080.5|766654.9|767512.9|766066.5|34
1642166840000|2022-01-14 13:27:20|767645.5|766645.5|767658.1|766658.1|767673|766673|767638.1|766638.1|23
1642166850000|2022-01-14 13:27:30|767664.8|766664.8|767669.7|766669.7|767674.3|766674.3|767651.4|766651.4|25
1642166860000|2022-01-14 13:27:40|767664.2|766664.2|767500.1|766500.1|767667.3|766667.3|767491.5|766491.5|24
1642166870000|2022-01-14 13:27:50|767488.9|766488.9|767507.5|766507.5|767513.3|766513.3|767487|766487|13
1642166880000|2022-01-14 13:28:00|767506.1|766506.1|768178.4|766178.4|768186.1|766680.7|767501.5|766107.3|32
1642166890000|2022-01-14 13:28:10|768186.7|766186.7|767782.6|766782.6|768233.2|766793|767686.2|766172|34
1642166900000|2022-01-14 13:28:20|767767.5|766767.5|767785.2|766785.2|767794.9|766794.9|767767.5|766767.5|21
1642166910000|2022-01-14 13:28:30|767809.6|766809.6|767835.8|766835.8|767850.6|766850.6|767742.5|766742.5|29
1642166920000|2022-01-14 13:28:40|767835.4|766835.4|768459.7|766459.7|768491.2|766914.4|767825.2|766409.1|27
1642166930000|2022-01-14 13:28:50|767975.7|766975.7|768456.6|766456.6|768456.6|766998|767931|766429.6|27
1642166940000|2022-01-14 13:29:00|767936|766936|768468.2|766468.2|768521.4|767007.2|767936|766463.1|27
1642166950000|2022-01-14 13:29:10|768472.5|766472.5|767999.6|766999.6|768545.4|767008.2|767968.1|766440|29
1642166960000|2022-01-14 13:29:20|767996.1|766996.1|768038.2|767038.2|768543.4|767063.8|767993.7|766510.4|27
1642166970000|2022-01-14 13:29:30|768036.5|767036.5|768716.4|766716.4|768716.4|767060.8|768005.1|766520.1|36
1642166980000|2022-01-14 13:29:40|768707.6|766707.6|768727.3|766727.3|768795.4|766795.4|768666.8|766666.8|32
1642166990000|2022-01-14 13:29:50|768976.1|766976.1|768844.4|766844.4|768993|766993|768733.7|766733.7|35
1642167000000|2022-01-14 13:30:00|768803.4|766803.4|768592.1|766592.1|768934.7|766934.7|768585.7|766585.7|36
1642167010000|2022-01-14 13:30:10|768606.7|766606.7|768535.7|766535.7|768640.6|767033.6|768033.6|766514.3|39
1642167020000|2022-01-14 13:30:20|768532.6|766532.6|768381.4|766381.4|768574.3|766574.3|768378.5|766378.5|38
1642167030000|2022-01-14 13:30:30|768371.7|766371.7|768258.5|766258.5|768412.1|766765.5|767765.5|766235.7|37
1642167040000|2022-01-14 13:30:40|768253.9|766253.9|768329.2|766329.2|768329.2|766329.2|768230|766230|34
1642167050000|2022-01-14 13:30:50|768355|766355|768527.5|766527.5|768543.7|766543.7|768324.5|766324.5|38
1642167060000|2022-01-14 13:31:00|768543.5|766543.5|768697.8|766697.8|768742.1|766742.1|768527.5|766527.5|37
1642167070000|2022-01-14 13:31:10|768692.8|766692.8|768489.3|766489.3|768696.3|766696.3|768489.3|766489.3|38
1642167080000|2022-01-14 13:31:20|768498.8|766498.8|768620.1|766620.1|768633.4|767092.6|768063.7|766474.4|36
1642167090000|2022-01-14 13:31:30|768613.7|766613.7|768732.9|766732.9|768793.7|766793.7|768609.1|766609.1|38
1642167100000|2022-01-14 13:31:40|768740.3|766740.3|768800|766800|768807.4|766807.4|768728.2|766728.2|39
1642167110000|2022-01-14 13:31:50|768810.4|766810.4|768362.1|767362.1|768887.8|767395.1|768317.8|766810.4|30
1642167120000|2022-01-14 13:32:00|768360.6|767360.6|768988.2|766988.2|768993.4|767486.8|768350.8|766970.7|36
1642167130000|2022-01-14 13:32:10|768982.3|766982.3|768430.8|767430.8|769010.8|767513.8|768422.2|766965.2|34
1642167140000|2022-01-14 13:32:20|768430.5|767430.5|768395.1|767395.1|768461.1|767461.1|768369.6|767369.6|36
1642167150000|2022-01-14 13:32:30|768395.7|767395.7|768383.1|767383.1|768411.9|767411.9|768379.5|767379.5|27
1642167160000|2022-01-14 13:32:40|768381.6|767381.6|768416.5|767416.5|768433.8|767433.8|768338|767338|30
1642167170000|2022-01-14 13:32:50|768431.6|767431.6|768351.3|767351.3|768431.6|767431.6|768342.4|767342.4|30
1642167180000|2022-01-14 13:33:00|768364.2|767364.2|768377.4|767377.4|768451.6|767451.6|768330.7|767330.7|39
1642167190000|2022-01-14 13:33:10|768378.5|767378.5|768397.7|767397.7|768408.6|767408.6|768358.8|767358.8|35
1642167200000|2022-01-14 13:33:20|768399.4|767399.4|768430.8|767430.8|768512.1|767512.1|768395.5|767395.5|31
1642167210000|2022-01-14 13:33:30|768426.5|767426.5|768113.1|767113.1|768754|767436.1|768110.5|766749|34
1642167220000|2022-01-14 13:33:40|768107.3|767107.3|767878.6|766878.6|768107.3|767107.3|767851.6|766851.6|37
1642167230000|2022-01-14 13:33:50|767870.6|766870.6|768476.5|766476.5|768476.8|766969.4|767758.6|766251.4|38
1642167240000|2022-01-14 13:34:00|768475.9|766475.9|767937.5|766937.5|768558.3|767042.6|767920.2|766439.1|39
1642167250000|2022-01-14 13:34:10|767901.7|766901.7|767960.8|766960.8|768485.7|767007.6|767901.7|766464.6|36
1642167260000|2022-01-14 13:34:20|767968|766968|768103.9|766103.9|768465|766976.9|767589.6|766103.9|36
1642167270000|2022-01-14 13:34:30|768091.8|766091.8|768060.1|766060.1|768091.8|766587.9|767554.6|766054.2|31
1642167280000|2022-01-14 13:34:40|768063.5|766063.5|768077.5|766077.5|768127.8|766610.1|767595.1|766063.5|40
1642167290000|2022-01-14 13:34:50|768082.2|766082.2|767649.6|765649.6|768106.6|766106.6|767585|765585|39
1642167300000|2022-01-14 13:35:00|767652.8|765652.8|767078.8|765078.8|767656.7|765656.7|767040.8|765040.8|38
1642167310000|2022-01-14 13:35:10|767078.9|765078.9|766598|764598|767083.1|765083.1|766598|764598|40
1642167320000|2022-01-14 13:35:20|766585.4|764585.4|766568.9|764568.9|766658.1|764658.1|766535.1|764535.1|40
1642167330000|2022-01-14 13:35:30|766579|764579|766195.6|764195.6|766579|764579|766126.1|764126.1|40
1642167340000|2022-01-14 13:35:40|766226.5|764226.5|766746.9|764746.9|766767.5|764921.6|765921.6|764206.3|40
1642167350000|2022-01-14 13:35:50|766758.3|764758.3|767122.8|765122.8|767122.8|765122.8|766744|764744|38
1642167360000|2022-01-14 13:36:00|767129.6|765129.6|767198.8|765198.8|767207|765207|767075.2|765075.2|40
1642167370000|2022-01-14 13:36:10|767181|765181|767208|765208|767208|765208|767021.9|765021.9|39
1642167380000|2022-01-14 13:36:20|767189.1|765189.1|767209.3|765209.3|767219.8|765219.8|766925.4|764925.4|38
1642167390000|2022-01-14 13:36:30|767171.5|765171.5|767186.9|765186.9|767209|765209|767151.9|765151.9|36
1642167400000|2022-01-14 13:36:40|767193.5|765193.5|767199.9|765199.9|767213.7|765213.7|766994.4|764994.4|36
1642167410000|2022-01-14 13:36:50|767191.9|765191.9|767303.1|765303.1|767473.2|765473.2|767191.9|765191.9|36
1642167420000|2022-01-14 13:37:00|767324.6|765324.6|767513.4|765513.4|767560.7|765560.7|767305.1|765305.1|39
1642167430000|2022-01-14 13:37:10|767518.6|765518.6|767465.6|765465.6|767582.9|765582.9|767334.3|765334.3|37
1642167440000|2022-01-14 13:37:20|767449.9|765449.9|767626.9|765626.9|767653.4|765998.3|766998.3|765432.8|39
1642167450000|2022-01-14 13:37:30|767641|765641|767648.5|765648.5|767660.1|765660.1|767614|765614|35
1642167460000|2022-01-14 13:37:40|767637.3|765637.3|767861|765861|767886|765886|767615|765615|33
1642167470000|2022-01-14 13:37:50|767857.8|765857.8|767854.3|765854.3|767991.3|765991.3|767755.3|765755.3|39
1642167480000|2022-01-14 13:38:00|767848.8|765848.8|768067.2|766067.2|768098|766098|767847.3|765847.3|39
1642167490000|2022-01-14 13:38:10|768065.9|766065.9|767836.9|765836.9|768104|766104|767809.9|765809.9|39
1642167500000|2022-01-14 13:38:20|767833.7|765833.7|767884.7|765884.7|767928.2|765928.2|767664.4|765664.4|38
1642167510000|2022-01-14 13:38:30|767878.4|765878.4|767906.6|765906.6|768058.7|766058.7|767878.4|765878.4|34
1642167520000|2022-01-14 13:38:40|767904.1|765904.1|767948.4|765948.4|767968.8|765968.8|767898.1|765898.1|30
1642167530000|2022-01-14 13:38:50|767894.8|765894.8|767861.4|765861.4|767899.6|765899.6|767860.2|765860.2|30
1642167540000|2022-01-14 13:39:00|767859.9|765859.9|767366.9|765366.9|767877.9|765877.9|767347.7|765347.7|36
1642167550000|2022-01-14 13:39:10|767371.7|765371.7|767374.8|765374.8|767534.8|765534.8|767370.4|765370.4|38
1642167560000|2022-01-14 13:39:20|767372.8|765372.8|767293.9|765293.9|767473.5|765473.5|767221.8|765221.8|33
1642167570000|2022-01-14 13:39:30|767300.9|765300.9|767331.6|765331.6|767345.7|765345.7|767228.9|765228.9|36
1642167580000|2022-01-14 13:39:40|767338.8|765338.8|767334.7|765334.7|767363.2|765363.2|767319.2|765319.2|31
1642167590000|2022-01-14 13:39:50|767334|765334|767397.9|765397.9|767437.3|765437.3|767334|765334|32
1642167600000|2022-01-14 13:40:00|767390.4|765390.4|767570.5|765570.5|767592.8|765964.5|766964.5|765378.3|37
1642167610000|2022-01-14 13:40:10|767558|765558|767611.7|765611.7|767611.7|766054.3|767053.6|765491.5|35
1642167620000|2022-01-14 13:40:20|767614|765614|767484.6|765484.6|767614|765614|767438.5|765438.5|31
1642167630000|2022-01-14 13:40:30|767480.2|765480.2|767335.8|765335.8|767480.2|765480.2|767232.9|765232.9|35
1642167640000|2022-01-14 13:40:40|767283.8|765283.8|766600.5|765600.5|767283.8|765641.7|766600.5|765161.2|38
1642167650000|2022-01-14 13:40:50|766594.9|765594.9|766463.3|764463.3|767046.8|765594.9|766352.3|764352.3|37
1642167660000|2022-01-14 13:41:00|766421.3|764421.3|766632|764632|766659.9|764659.9|766421.3|764421.3|35
1642167670000|2022-01-14 13:41:10|766636.4|764636.4|766668|764668|766693.8|764693.8|766578.9|764578.9|39
1642167680000|2022-01-14 13:41:20|766630.6|764630.6|766538.1|764538.1|766652.4|765012.3|766012.3|764403.4|34
1642167690000|2022-01-14 13:41:30|766537.2|764537.2|765667.5|764667.5|766537.2|765033.6|765660.2|764129.9|36
1642167700000|2022-01-14 13:41:40|765667.4|764667.4|765648.4|764648.4|766158.3|764668.9|765638.3|764125.5|36
1642167710000|2022-01-14 13:41:50|765650.4|764650.4|765942.5|763942.5|766121.5|764650.4|765405.4|763874.9|40
1642167720000|2022-01-14 13:42:00|765942|763942|766422.4|764422.4|766477.5|764477.5|765895.7|763895.7|40
1642167730000|2022-01-14 13:42:10|766410.1|764410.1|765878.2|764878.2|766551.3|764897.2|765857.8|764388.9|34
1642167740000|2022-01-14 13:42:20|765847.8|764847.8|766363.2|764363.2|766410.7|764909.8|765824|764332.1|38
1642167750000|2022-01-14 13:42:30|766379.9|764379.9|766480.9|764480.9|766638.4|764913.9|765903.8|764379.9|40
1642167760000|2022-01-14 13:42:40|766492.4|764492.4|765958.9|764958.9|766492.4|764958.9|765929.8|764422.3|39
1642167770000|2022-01-14 13:42:50|766447.6|764447.6|767185.8|765185.8|767208.7|765208.7|766003.2|764446.7|36
1642167780000|2022-01-14 13:43:00|767201.2|765201.2|767034.5|765034.5|767222|765222|766974.9|764974.9|40
1642167790000|2022-01-14 13:43:10|767036.5|765036.5|766921.3|764921.3|767036.5|765036.5|766909.7|764909.7|33
1642167800000|2022-01-14 13:43:20|766927.4|764927.4|766928.8|764928.8|766949|764949|766909.9|764909.9|28
1642167810000|2022-01-14 13:43:30|766913.2|764913.2|766861.6|764861.6|766945|765403.1|766376.3|764848.8|34
1642167820000|2022-01-14 13:43:40|766831.5|764831.5|766832.9|764832.9|766874.9|765371.9|766323|764802.5|31
1642167830000|2022-01-14 13:43:50|766801.6|764801.6|766704.3|764704.3|766813.2|764813.2|766704.3|764704.3|34
1642167840000|2022-01-14 13:44:00|766710.6|764710.6|766835.5|764835.5|766897.1|765335|766335|764710.6|38
1642167850000|2022-01-14 13:44:10|766818.8|764818.8|766707.6|764707.6|766837.2|765255.8|766197.3|764684.4|39
1642167860000|2022-01-14 13:44:20|766690.3|764690.3|766244.3|765244.3|766714.7|765244.4|766193|764690.3|30
1642167870000|2022-01-14 13:44:30|766238.2|765238.2|766726|764726|766936.7|765330.2|766238.2|764712.1|36
1642167880000|2022-01-14 13:44:40|766725.8|764725.8|766806|764806|766882.4|765290.7|766268.8|764707.1|37
1642167890000|2022-01-14 13:44:50|766783|764783|766160.8|765160.8|766788.9|765209.9|766160.8|764728.2|35
1642167900000|2022-01-14 13:45:00|766174.7|765174.7|766623.5|764623.5|766647.9|765174.7|766174.7|764526.5|37
1642167910000|2022-01-14 13:45:10|766619.3|764619.3|766551.3|764551.3|766619.3|765103.4|766103.4|764551.3|35
1642167920000|2022-01-14 13:45:20|766566.8|764566.8|766562.2|765562.2|767065|765562.2|766067.6|764556.5|35
1642167930000|2022-01-14 13:45:30|767059.9|765059.9|766895.3|764895.3|767085.5|765621.4|766416.4|764716|40
1642167940000|2022-01-14 13:45:40|766892.9|764892.9|767019|765019|767019|765481.4|766481.4|764809.6|34
1642167950000|2022-01-14 13:45:50|766978.2|764978.2|766819.3|764819.3|767021.6|765021.6|766810.8|764810.8|26
1642167960000|2022-01-14 13:46:00|766818.9|764818.9|766796|764796|766847.7|764847.7|766787.9|764787.9|31
1642167970000|2022-01-14 13:46:10|766787.7|764787.7|766894.7|764894.7|766916|764916|766783.6|764783.6|33
1642167980000|2022-01-14 13:46:20|766898.9|764898.9|767169|765169|767180.3|765180.3|766896.1|764896.1|38
1642167990000|2022-01-14 13:46:30|767193.6|765193.6|767345.6|765345.6|767398.2|765398.2|767142.8|765142.8|39
1642168000000|2022-01-14 13:46:40|767360.6|765360.6|767511.2|765511.2|767586.5|765586.5|767348.7|765348.7|40
1642168010000|2022-01-14 13:46:50|767517.8|765517.8|767392.7|765392.7|767616.1|765616.1|767320.8|765320.8|36
1642168020000|2022-01-14 13:47:00|767366.2|765366.2|767705|765705|767729.5|765729.5|767355.6|765355.6|39
1642168030000|2022-01-14 13:47:10|767679.5|765679.5|767530.2|765530.2|767732.6|765732.6|767379.2|765379.2|37
1642168040000|2022-01-14 13:47:20|767533.9|765533.9|767343|765343|767546.8|765546.8|767209.5|765209.5|36
1642168050000|2022-01-14 13:47:30|767344.2|765344.2|767416.2|765416.2|767542.9|766047.2|766990.6|765300.8|37
1642168060000|2022-01-14 13:47:40|767419.3|765419.3|767428.6|765428.6|767449.3|765931.4|766931.4|765393|27
1642168070000|2022-01-14 13:47:50|767439.7|765439.7|766622.8|765622.8|767489.3|765992.3|766617.4|765122.8|31
1642168080000|2022-01-14 13:48:00|766621.8|765621.8|767234|765234|767234|765632.1|766598.3|765054|38
1642168090000|2022-01-14 13:48:10|767239.5|765239.5|767346.3|765346.3|767346.3|765346.3|767192.9|765192.9|39
1642168100000|2022-01-14 13:48:20|767351.3|765351.3|767372.7|765372.7|767419.8|765419.8|767336.7|765336.7|38
1642168110000|2022-01-14 13:48:30|767315.6|765315.6|767518.3|765518.3|767518.3|766016.9|767015.5|765302.8|35
1642168120000|2022-01-14 13:48:40|767511.1|765511.1|767441.6|765441.6|767515.5|765998.4|766937.1|765415.1|34
1642168130000|2022-01-14 13:48:50|767429.8|765429.8|767069.1|766069.1|767499.3|766070.4|766973.7|765418.6|35
1642168140000|2022-01-14 13:49:00|767071.1|766071.1|767750|765750|767790.8|766286.1|767044.9|765736|33
1642168150000|2022-01-14 13:49:10|767740|765740|767755.5|765755.5|767835.9|766346.2|767330.7|765697.4|38
1642168160000|2022-01-14 13:49:20|767776.6|765776.6|767864.4|765864.4|767887.4|766412.4|767298.7|765718|36
1642168170000|2022-01-14 13:49:30|767800.6|765800.6|767840.5|765840.5|767846.4|765846.4|767794.8|765794.8|36
1642168180000|2022-01-14 13:49:40|767875|765875|767879.5|765879.5|767908.4|766382.2|767375.4|765830.5|33
1642168190000|2022-01-14 13:49:50|767882.8|765882.8|767943.1|765943.1|767950|766444.6|767419.3|765882.8|38
1642168200000|2022-01-14 13:50:00|767956.9|765956.9|767444.7|766444.7|767981.1|766479.4|767430.5|765938.9|34
1642168210000|2022-01-14 13:50:10|767444.4|766444.4|767957.6|765957.6|767957.6|766495.7|767392.2|765895.2|33
1642168220000|2022-01-14 13:50:20|767931.8|765931.8|767724|765724|767955.9|766434.3|767255.3|765717.3|35
1642168230000|2022-01-14 13:50:30|767718.1|765718.1|767424.8|765424.8|767722.3|766196.9|767196.9|765420.9|39
1642168240000|2022-01-14 13:50:40|767431.5|765431.5|767404.7|765404.7|767513.1|765513.1|767404.7|765404.7|32
1642168250000|2022-01-14 13:50:50|767394.5|765394.5|767373.4|765373.4|767394.5|765861.1|766839|765358.9|35
1642168260000|2022-01-14 13:51:00|767380.5|765380.5|767527.3|765527.3|767641.4|765897.2|766895.5|765380.5|37
1642168270000|2022-01-14 13:51:10|767543.5|765543.5|767383.9|765383.9|767543.5|765543.5|767264|765264|36
1642168280000|2022-01-14 13:51:20|767394.4|765394.4|767317.9|765317.9|767398|765633.7|766632.4|765136.1|38
1642168290000|2022-01-14 13:51:30|767326.1|765326.1|767514.8|765514.8|767514.8|765514.8|767241.2|765241.2|38
1642168300000|2022-01-14 13:51:40|767465.3|765465.3|767509.8|765509.8|767538.6|765538.6|767431.1|765431.1|38
1642168310000|2022-01-14 13:51:50|767518.3|765518.3|767477|765477|767561.8|765561.8|767477|765477|35
1642168320000|2022-01-14 13:52:00|767466|765466|767409.5|765409.5|767637.7|766112.5|767103.4|765397.7|39
1642168330000|2022-01-14 13:52:10|767415.8|765415.8|767144.6|766144.6|767663.3|766167.1|767141.2|765410.4|34
1642168340000|2022-01-14 13:52:20|767143.8|766143.8|767124|766124|767672.8|766172.1|767109.7|765596|36
1642168350000|2022-01-14 13:52:30|767143.5|766143.5|767488.8|765488.8|767509.4|766143.5|767123.5|765463.7|35
1642168360000|2022-01-14 13:52:40|767484.3|765484.3|767459.7|765459.7|767538.8|766043.3|767042.1|765373.8|36
1642168370000|2022-01-14 13:52:50|767447.5|765447.5|767271|765271|767476.6|765476.6|767261.4|765261.4|33
1642168380000|2022-01-14 13:53:00|767272.6|765272.6|767256.4|765256.4|767289.9|765720.2|766720.2|765225.8|33
1642168390000|2022-01-14 13:53:10|767254.6|765254.6|767518.2|765518.2|767518.2|766034.9|766766.5|765254.6|33
1642168400000|2022-01-14 13:53:20|767535.2|765535.2|767587.1|765587.1|767607.6|765607.6|767524.9|765524.9|35
1642168410000|2022-01-14 13:53:30|767573.9|765573.9|767598.6|765598.6|767606|766079.6|767064.3|765506.5|35
1642168420000|2022-01-14 13:53:40|767598.9|765598.9|767481.2|765481.2|767605.5|766036.2|767013.6|765481.2|30
1642168430000|2022-01-14 13:53:50|767480.7|765480.7|767505.7|765505.7|767505.7|765505.7|767467.2|765467.2|35
1642168440000|2022-01-14 13:54:00|767518.9|765518.9|767559.1|765559.1|767559.1|765559.1|767469.2|765469.2|36
1642168450000|2022-01-14 13:54:10|767092.3|766092.3|767557.3|765557.3|767622.7|766092.3|767092.3|765557.3|30
1642168460000|2022-01-14 13:54:20|767559.2|765559.2|766938.3|765938.3|767628.2|766150.3|766938.3|765553.2|35
1642168470000|2022-01-14 13:54:30|767310.5|765310.5|766799.6|765799.6|767353.4|765861.8|766745.3|765281.8|38
1642168480000|2022-01-14 13:54:40|766799.4|765799.4|767182.9|765182.9|767182.9|765821.4|766616.6|765127.3|35
1642168490000|2022-01-14 13:54:50|767159.8|765159.8|766532.5|765532.5|767198.5|765672.5|766532.5|765146.6|37
1642168500000|2022-01-14 13:55:00|767005.9|765005.9|766931.4|764931.4|767022|765022|766884.9|764884.9|38
1642168510000|2022-01-14 13:55:10|766932.6|764932.6|766817.5|764817.5|767040.2|765527.9|766313.4|764817.5|37
1642168520000|2022-01-14 13:55:20|766821|764821|766746|764746|766856.8|764856.8|766683.6|764683.6|38
1642168530000|2022-01-14 13:55:30|766779.1|764779.1|766801.5|764801.5|766837.8|765316.8|766266.7|764756|36
1642168540000|2022-01-14 13:55:40|766292.4|765292.4|766163.6|765163.6|766713.6|765301.6|766154.7|764644|32
1642168550000|2022-01-14 13:55:50|766667.6|764667.6|766116.3|765116.3|766667.6|765143.7|766115.3|764598.2|39
1642168560000|2022-01-14 13:56:00|766115|765115|766027.4|765027.4|766574.8|765143.8|766027.4|764570.5|40
1642168570000|2022-01-14 13:56:10|766042.2|765042.2|766072.6|765072.6|766651|765079.7|766042.2|764594.4|36
1642168580000|2022-01-14 13:56:20|766067.3|765067.3|766951.4|764951.4|766951.4|765115.1|766066.4|764620.2|34
1642168590000|2022-01-14 13:56:30|766979.4|764979.4|767038.7|765038.7|767068.2|765068.2|766958.7|764958.7|34
1642168600000|2022-01-14 13:56:40|767047.5|765047.5|766908.9|764908.9|767057.1|765362.5|766362.5|764844.4|36
1642168610000|2022-01-14 13:56:50|766903.3|764903.3|766934.7|764934.7|766944.7|764944.7|766874.1|764874.1|37
1642168620000|2022-01-14 13:57:00|766928.2|764928.2|766759.3|764759.3|766928.2|764928.2|766749.8|764749.8|33
1642168630000|2022-01-14 13:57:10|766761.2|764761.2|766200.6|765200.6|766761.2|765208.1|766188.5|764676.1|38
1642168640000|2022-01-14 13:57:20|766195.1|765195.1|766214.3|765214.3|766785.2|765214.3|766047.5|764571.4|39
1642168650000|2022-01-14 13:57:30|766211.9|765211.9|766586.7|764586.7|766761.2|765235|766211.2|764568.1|39
1642168660000|2022-01-14 13:57:40|766585.1|764585.1|766647.9|764647.9|766674.9|765144.6|766144.6|764575.4|35
1642168670000|2022-01-14 13:57:50|766635.7|764635.7|766573|764573|766649|764649|766564.4|764564.4|30
1642168680000|2022-01-14 13:58:00|766568.4|764568.4|766241.9|764241.9|766568.4|765062.1|765951.7|764241.9|34
1642168690000|2022-01-14 13:58:10|766227.9|764227.9|765826.7|763826.7|766355.8|764355.8|765807.3|763807.3|39
1642168700000|2022-01-14 13:58:20|765829.5|763829.5|765786.4|763786.4|765857.4|763857.4|765748.9|763748.9|39
1642168710000|2022-01-14 13:58:30|765789.3|763789.3|765710.2|763710.2|765810|763810|765657|763657|38
1642168720000|2022-01-14 13:58:40|765718|763718|765864.2|763864.2|765893.8|763893.8|765718|763718|40
1642168730000|2022-01-14 13:58:50|765856.7|763856.7|765823.4|763823.4|765856.7|763856.7|765815.3|763815.3|39
1642168740000|2022-01-14 13:59:00|765823.2|763823.2|765369.6|764369.6|765868.3|764369.6|765331.2|763823.2|39
1642168750000|2022-01-14 13:59:10|765843.1|763843.1|765813.5|763813.5|765871.9|764368.4|765321.6|763796.1|34
1642168760000|2022-01-14 13:59:20|765804.1|763804.1|765686.2|763686.2|765807.4|764303.8|765257.3|763686.2|39
1642168770000|2022-01-14 13:59:30|765677.4|763677.4|765714.1|763714.1|765754.4|764212.2|765212.2|763673.9|39
1642168780000|2022-01-14 13:59:40|765726.5|763726.5|765589.3|763589.3|765774.7|764127.6|765127.6|763589.1|38
1642168790000|2022-01-14 13:59:50|765596.1|763596.1|765026.2|764026.2|765635.6|764114.8|765017.4|763519.2|36
1642168800000|2022-01-14 14:00:00|765033|764033|765208.4|763208.4|765554.3|764070.3|765021.7|763186.3|40
1642168810000|2022-01-14 14:00:10|765212.2|763212.2|765331.3|763331.3|765368.3|763748.6|764748.6|763206.4|39
1642168820000|2022-01-14 14:00:20|765341.9|763341.9|765334.6|763334.6|765419.8|763419.8|765327.8|763327.8|39
1642168830000|2022-01-14 14:00:30|765338.5|763338.5|765297.7|763297.7|765355.4|763807.7|764773.3|763248.8|38
1642168840000|2022-01-14 14:00:40|765304.9|763304.9|765404.6|763404.6|765440.7|763817.8|764793.8|763285.2|39
1642168850000|2022-01-14 14:00:50|765400.4|763400.4|765340.5|763340.5|765407.9|763888.9|764888.9|763326.8|30
1642168860000|2022-01-14 14:01:00|765341.1|763341.1|765373.5|763373.5|765443|763940|764852|763298.9|38
1642168870000|2022-01-14 14:01:10|765369.9|763369.9|764787.8|763787.8|765372.8|763799.4|764783|763289.4|30
1642168880000|2022-01-14 14:01:20|764793.4|763793.4|765337.4|763337.4|765339.5|763842.3|764788.8|763297.1|31
1642168890000|2022-01-14 14:01:30|765338.5|763338.5|764686.3|763686.3|765339.1|763841.1|764674.8|763294.2|31
1642168900000|2022-01-14 14:01:40|764682.4|763682.4|764674|763674|764696.8|763696.8|764672.5|763672.5|28
1642168910000|2022-01-14 14:01:50|764676.4|763676.4|765123.5|763123.5|765253.3|763677.4|764561.2|763123.5|36
1642168920000|2022-01-14 14:02:00|765122.5|763122.5|764617.1|763617.1|765170.7|763647.8|764605.9|763122.5|36
1642168930000|2022-01-14 14:02:10|764610.1|763610.1|764588.1|763588.1|765150.2|763611.2|764555.4|763071.6|40
1642168940000|2022-01-14 14:02:20|764578.1|763578.1|764316|763316|764914.4|763590.4|764315.9|762910.9|37
1642168950000|2022-01-14 14:02:30|764338.4|763338.4|764634.7|762634.7|764791.5|763338.4|764226.8|762606.3|38
1642168960000|2022-01-14 14:02:40|764630.5|762630.5|764635.5|762635.5|764653.7|763179.7|764105.1|762614.9|38
1642168970000|2022-01-14 14:02:50|764641.4|762641.4|764637.9|762637.9|764738.4|763195|764085.2|762608.3|40
1642168980000|2022-01-14 14:03:00|764150.1|763150.1|764855.3|762855.3|764913.6|763316.3|764126|762626.9|39
1642168990000|2022-01-14 14:03:10|764874.9|762874.9|765101.8|763101.8|765116|763116|764874.9|762874.9|39
1642169000000|2022-01-14 14:03:20|765103.7|763103.7|765110|763110|765115.4|763115.4|765081.1|763081.1|36
1642169010000|2022-01-14 14:03:30|764619.2|763619.2|764579.9|763579.9|765149.7|763662.8|764575.4|763079.4|33
1642169020000|2022-01-14 14:03:40|764582.5|763582.5|765300.3|763300.3|765318.1|763824.2|764582.5|763118.1|35
1642169030000|2022-01-14 14:03:50|765304.5|763304.5|765384|763384|765398.2|763398.2|765205.5|763205.5|39
1642169040000|2022-01-14 14:04:00|765362.3|763362.3|765264.1|763264.1|765417.4|763417.4|765258.7|763258.7|38
1642169050000|2022-01-14 14:04:10|765284.2|763284.2|765317.4|763317.4|765322.5|763322.5|765193|763193|37
1642169060000|2022-01-14 14:04:20|765310.2|763310.2|765347.9|763347.9|765431.8|763431.8|765297.2|763297.2|34
1642169070000|2022-01-14 14:04:30|765364.8|763364.8|765391.7|763391.7|765437.2|763871.7|764861.5|763330.9|30
1642169080000|2022-01-14 14:04:40|765436.1|763436.1|765446.8|763446.8|765461.3|763959.6|764917.8|763410.3|35
1642169090000|2022-01-14 14:04:50|765471.1|763471.1|765648.5|763648.5|765648.5|763977.2|764934.2|763423.7|37
1642169100000|2022-01-14 14:05:00|765637.9|763637.9|765737|763737|765752.4|764244|765038.3|763563.5|39
1642169110000|2022-01-14 14:05:10|765710.3|763710.3|765621.4|763621.4|765728.5|764219.8|765081.1|763486.9|36
1642169120000|2022-01-14 14:05:20|765642.3|763642.3|765568.5|763568.5|765642.3|764134.3|765134.3|763545.7|31
1642169130000|2022-01-14 14:05:30|765600.1|763600.1|765325.5|763325.5|765600.1|763600.1|765224.3|763224.3|35
1642169140000|2022-01-14 14:05:40|765323.1|763323.1|765188.1|763188.1|765340.6|763340.6|765188.1|763188.1|32
1642169150000|2022-01-14 14:05:50|765205.4|763205.4|765258|763258|765282.4|763282.4|765202.6|763202.6|33
1642169160000|2022-01-14 14:06:00|765267.7|763267.7|765349.4|763349.4|765370.1|763370.1|765267.7|763267.7|34
1642169170000|2022-01-14 14:06:10|765389.1|763389.1|765462.1|763462.1|765480.5|763480.5|765372.3|763372.3|31
1642169180000|2022-01-14 14:06:20|765456.6|763456.6|765429.6|763429.6|765472.6|763472.6|765412.7|763412.7|31
1642169190000|2022-01-14 14:06:30|765428.4|763428.4|765526.3|763526.3|765588.4|763588.4|765418.2|763418.2|37
1642169200000|2022-01-14 14:06:40|765506.3|763506.3|765502|763502|765586|763586|765485.8|763485.8|31
1642169210000|2022-01-14 14:06:50|765496.5|763496.5|765323.4|763323.4|765542.7|763542.7|765293.7|763293.7|34
1642169220000|2022-01-14 14:07:00|765326|763326|765268|763268|765351.8|763833.2|764833.2|763244.7|35
1642169230000|2022-01-14 14:07:10|765292|763292|765182.4|763182.4|765292|763678.8|764661.2|763022.4|39
1642169240000|2022-01-14 14:07:20|765274.4|763274.4|765065.6|763065.6|765274.4|763274.4|765046.3|763046.3|33
1642169250000|2022-01-14 14:07:30|765078.1|763078.1|765019|763019|765095.1|763095.1|765019|763019|33
1642169260000|2022-01-14 14:07:40|765061|763061|765313.2|763313.2|765327|763746.8|764570.6|763055.6|34
1642169270000|2022-01-14 14:07:50|765319.5|763319.5|765014.7|763014.7|765319.5|763319.5|764965.9|762965.9|35
1642169280000|2022-01-14 14:08:00|764663.6|763663.6|765404.1|763404.1|765419.9|763663.6|764663.6|763288|34
1642169290000|2022-01-14 14:08:10|765405.1|763405.1|765419.8|763419.8|765427.3|763925|764901|763369.3|26
1642169300000|2022-01-14 14:08:20|765420.7|763420.7|765655.5|763655.5|765655.5|763944.6|764907.6|763401.4|32
1642169310000|2022-01-14 14:08:30|765658.6|763658.6|765557.3|763557.3|765658.6|763658.6|765545.6|763545.6|34
1642169320000|2022-01-14 14:08:40|765558.9|763558.9|765495.5|763495.5|765572|763572|765446.4|763446.4|32
1642169330000|2022-01-14 14:08:50|765489.5|763489.5|765517.3|763517.3|765523.1|763523.1|765443.8|763443.8|32
1642169340000|2022-01-14 14:09:00|765517.5|763517.5|765419.1|763419.1|765555|764043.1|764985.8|763419.1|37
1642169350000|2022-01-14 14:09:10|765438.4|763438.4|765219.3|763219.3|765438.4|763705|764704.2|763178.6|34
1642169360000|2022-01-14 14:09:20|765203.1|763203.1|765157.1|763157.1|765225.3|763225.3|765046.1|763046.1|39
1642169370000|2022-01-14 14:09:30|765169.6|763169.6|765244.6|763244.6|765262.3|763262.3|765162.6|763162.6|32
1642169380000|2022-01-14 14:09:40|765246|763246|765235.5|763235.5|765271.1|763696|764694|763161.9|34
1642169390000|2022-01-14 14:09:50|765242|763242|765203.1|763203.1|765254.7|763254.7|765176.4|763176.4|34
1642169400000|2022-01-14 14:10:00|765193.9|763193.9|765297.5|763297.5|765310.1|763310.1|765186|763186|35
1642169410000|2022-01-14 14:10:10|765235.2|763235.2|765127.2|763127.2|765235.2|763235.2|765082.7|763082.7|37
1642169420000|2022-01-14 14:10:20|765128.4|763128.4|764860.4|762860.4|765132.2|763559.7|764559.7|762811.1|38
1642169430000|2022-01-14 14:10:30|764828.2|762828.2|764822.9|762822.9|764854.5|762854.5|764685.3|762685.3|37
1642169440000|2022-01-14 14:10:40|764837.8|762837.8|764555.5|762555.5|764837.8|762837.8|764555.5|762555.5|35
1642169450000|2022-01-14 14:10:50|764548.8|762548.8|764743.6|762743.6|764757.4|762757.4|764548.8|762548.8|35
1642169460000|2022-01-14 14:11:00|764731.2|762731.2|764724.6|762724.6|764733.3|762733.3|764624.1|762624.1|34
1642169470000|2022-01-14 14:11:10|764718.8|762718.8|764839.1|762839.1|764848.5|762848.5|764642.6|762642.6|37
1642169480000|2022-01-14 14:11:20|764862.3|762862.3|764782.5|762782.5|764869|762869|764702|762702|35
1642169490000|2022-01-14 14:11:30|764761.5|762761.5|764828.7|762828.7|764873.5|762873.5|764718.7|762718.7|32
1642169500000|2022-01-14 14:11:40|764859|762859|765026.5|763026.5|765098.5|763441.4|764441.4|762859|39
1642169510000|2022-01-14 14:11:50|765045.5|763045.5|765111.3|763111.3|765131.5|763131.5|765024.9|763024.9|33
1642169520000|2022-01-14 14:12:00|765102.4|763102.4|764890.4|762890.4|765106.6|763106.6|764864.5|762864.5|40
1642169530000|2022-01-14 14:12:10|764889.7|762889.7|764712.6|762712.6|764891.9|762891.9|764656.8|762656.8|39
1642169540000|2022-01-14 14:12:20|764718.8|762718.8|764753.7|762753.7|764814.4|762814.4|764705.9|762705.9|37
1642169550000|2022-01-14 14:12:30|764757.6|762757.6|764568|762568|764761.6|763066.9|764066.9|762555.1|37
1642169560000|2022-01-14 14:12:40|764565.9|762565.9|764534.8|762534.8|764577.5|763045.5|764043.4|762529|30
1642169570000|2022-01-14 14:12:50|764534.1|762534.1|764667.3|762667.3|764675|762675|764529.7|762529.7|34
1642169580000|2022-01-14 14:13:00|764660.4|762660.4|764586.7|762586.7|764751.1|762751.1|764578.2|762578.2|37
1642169590000|2022-01-14 14:13:10|764587.2|762587.2|764619.3|762619.3|764632.9|763129.3|764122.9|762578.1|34
1642169600000|2022-01-14 14:13:20|764608.9|762608.9|764576.9|762576.9|764647.8|762647.8|764576.9|762576.9|36
1642169610000|2022-01-14 14:13:30|764588.1|762588.1|764719.6|762719.6|764746.2|762746.2|764568.5|762568.5|37
1642169620000|2022-01-14 14:13:40|764724.4|762724.4|764670.5|762670.5|764724.4|762724.4|764649.1|762649.1|33
1642169630000|2022-01-14 14:13:50|764674.9|762674.9|764185.8|762185.8|764678.8|762678.8|764180.8|762180.8|39
1642169640000|2022-01-14 14:14:00|764165|762165|763439.7|762439.7|764326.6|762439.7|763439.7|761906.8|40
1642169650000|2022-01-14 14:14:10|763739.1|761739.1|763837.2|761837.2|763857.7|761857.7|763690.2|761690.2|40
1642169660000|2022-01-14 14:14:20|763862.6|761862.6|763510.2|761510.2|763879|761879|763487.2|761487.2|38
1642169670000|2022-01-14 14:14:30|763504.4|761504.4|763197.8|761197.8|763510.1|761510.1|763179.5|761179.5|40
1642169680000|2022-01-14 14:14:40|763207.1|761207.1|763338.4|761338.4|763456.2|761456.2|763195|761195|40
1642169690000|2022-01-14 14:14:50|763297.2|761297.2|763578.4|761578.4|763648.8|761648.8|763297.2|761297.2|38
1642169700000|2022-01-14 14:15:00|763642|761642|763807.4|761807.4|763823.2|761823.2|763597.5|761597.5|39
1642169710000|2022-01-14 14:15:10|763793.9|761793.9|763637.7|761637.7|763801.6|761801.6|763500.8|761500.8|40
1642169720000|2022-01-14 14:15:20|763636.8|761636.8|763662.8|761662.8|763726|761726|763616.7|761616.7|39
1642169730000|2022-01-14 14:15:30|763656.6|761656.6|763624.2|761624.2|763681.2|761681.2|763568.5|761568.5|38
1642169740000|2022-01-14 14:15:40|763615.7|761615.7|763572.2|761572.2|763649.4|761649.4|763519.5|761519.5|37
1642169750000|2022-01-14 14:15:50|763528.8|761528.8|763193.4|761193.4|763569.4|761729.6|762665.8|761132|38
1642169760000|2022-01-14 14:16:00|763215.5|761215.5|762400.3|760400.3|763235.7|761235.7|762290.7|760290.7|40
1642169770000|2022-01-14 14:16:10|762403.7|760403.7|762382.3|760382.3|762701.4|760701.4|762328.9|760328.9|40
1642169780000|2022-01-14 14:16:20|762161.3|760161.3|761282.4|759282.4|762186.7|760186.7|761281.8|759281.8|40
1642169790000|2022-01-14 14:16:30|761091.9|759091.9|761235.6|759235.6|761326.5|759326.5|761000.4|759000.4|40
1642169800000|2022-01-14 14:16:40|761250.4|759250.4|761439.2|759439.2|761584.6|759584.6|761104.9|759104.9|40
1642169810000|2022-01-14 14:16:50|761364.7|759364.7|761250.6|759250.6|761457.2|759457.2|761108.2|759108.2|39
1642169820000|2022-01-14 14:17:00|761267.1|759267.1|761457.4|759457.4|761463.5|759463.5|761238.6|759238.6|39
1642169830000|2022-01-14 14:17:10|761449.5|759449.5|761750.5|759750.5|761776.5|759776.5|761449.5|759449.5|40
1642169840000|2022-01-14 14:17:20|761789.3|759789.3|761892|759892|761900.5|760265.3|761265.3|759677.5|39
1642169850000|2022-01-14 14:17:30|761897.9|759897.9|762065.6|760065.6|762158.5|760158.5|761897.9|759897.9|38
1642169860000|2022-01-14 14:17:40|762071.9|760071.9|762185.9|760185.9|762206.7|760206.7|762071.9|760071.9|39
1642169870000|2022-01-14 14:17:50|762180|760180|762252|760252|762298.6|760298.6|762156.8|760156.8|39
1642169880000|2022-01-14 14:18:00|762262.4|760262.4|762300.8|760300.8|762306.4|760757.5|761739.4|760079.2|38
1642169890000|2022-01-14 14:18:10|762299.6|760299.6|762416.9|760416.9|762419.2|760419.2|762288.7|760288.7|35
1642169900000|2022-01-14 14:18:20|762413.5|760413.5|762370.9|760370.9|762478|760884.4|761884.4|760176.4|40
1642169910000|2022-01-14 14:18:30|762373|760373|762467.4|760467.4|762467.4|760467.4|762284.5|760284.5|39
1642169920000|2022-01-14 14:18:40|762492.8|760492.8|762466.5|760466.5|762538.5|761003.1|762003.1|760426.8|35
1642169930000|2022-01-14 14:18:50|762475.1|760475.1|762531.5|760531.5|762537.9|760537.9|762451.8|760451.8|37
1642169940000|2022-01-14 14:19:00|762528.5|760528.5|762159.5|761159.5|762666.4|761159.5|762154.5|760522.2|40
1642169950000|2022-01-14 14:19:10|762648.1|760648.1|762902.3|760902.3|762942|761263.5|762263.5|760637.4|39
1642169960000|2022-01-14 14:19:20|762938.5|760938.5|763010.6|761010.6|763054|761054|762914.5|760914.5|39
1642169970000|2022-01-14 14:19:30|762963.9|760963.9|762615.7|760615.7|762971.3|761422.6|762402.1|760615.7|40
1642169980000|2022-01-14 14:19:40|762601.7|760601.7|762747.2|760747.2|762747.2|760747.2|762584.9|760584.9|39
1642169990000|2022-01-14 14:19:50|762747.3|760747.3|762670.9|760670.9|762755.5|760755.5|762640.2|760640.2|33
1642170000000|2022-01-14 14:20:00|762672.8|760672.8|762625.7|760625.7|762672.9|760672.9|762356.5|760356.5|39
1642170010000|2022-01-14 14:20:10|762643|760643|762843.5|760843.5|762919.8|760919.8|762643|760643|40
1642170020000|2022-01-14 14:20:20|762856|760856|763135.2|761135.2|763135.2|761135.2|762838.6|760838.6|35
1642170030000|2022-01-14 14:20:30|763119.5|761119.5|763116.3|761116.3|763369|761369|763100|761100|39
1642170040000|2022-01-14 14:20:40|763102.8|761102.8|763257.2|761257.2|763416.1|761416.1|763102.8|761102.8|39
1642170050000|2022-01-14 14:20:50|763289.5|761289.5|763041.9|761041.9|763345.7|761564.1|762564.1|761023|37
1642170060000|2022-01-14 14:21:00|763061.3|761061.3|762745.8|760745.8|763061.3|761368.4|762275.8|760722|38
1642170070000|2022-01-14 14:21:10|762739.7|760739.7|762531.4|760531.4|762855.6|760855.6|762531.4|760531.4|38
1642170080000|2022-01-14 14:21:20|762543.9|760543.9|762217|760217|762580.8|760580.8|762150|760150|39
1642170090000|2022-01-14 14:21:30|762186.9|760186.9|762432.7|760432.7|762457.2|760457.2|762171.7|760171.7|36
1642170100000|2022-01-14 14:21:40|762408.6|760408.6|762592.5|760592.5|762630.3|760630.3|762403.8|760403.8|35
1642170110000|2022-01-14 14:21:50|762603.9|760603.9|762545.6|760545.6|762636.6|760636.6|762500.7|760500.7|36
1642170120000|2022-01-14 14:22:00|762540.9|760540.9|762274.5|760274.5|762559.2|760559.2|762267.6|760267.6|36
1642170130000|2022-01-14 14:22:10|762331.2|760331.2|762273.8|760273.8|762743.2|760911.4|761911.4|760236.4|38
1642170140000|2022-01-14 14:22:20|762272.4|760272.4|762304.1|760304.1|762348.3|760348.3|762262|760262|38
1642170150000|2022-01-14 14:22:30|762320.9|760320.9|762293.1|760293.1|762325.6|760325.6|762273|760273|37
1642170160000|2022-01-14 14:22:40|762299.2|760299.2|762309.7|760309.7|762327.2|760327.2|762285.1|760285.1|33
1642170170000|2022-01-14 14:22:50|762295.5|760295.5|762174.9|760174.9|762311|760721.7|761721.7|760160.9|38
1642170180000|2022-01-14 14:23:00|762167.9|760167.9|762617.5|760617.5|762617.5|760617.5|761479.4|760033.4|39
1642170190000|2022-01-14 14:23:10|762595.9|760595.9|762685.8|760685.8|762695.4|760695.4|762575.3|760575.3|40
1642170200000|2022-01-14 14:23:20|762644.2|760644.2|762914.2|760914.2|762914.2|760914.2|762616.5|760616.5|36
1642170210000|2022-01-14 14:23:30|762943.2|760943.2|762961.8|760961.8|763166.1|761166.1|762901.9|760901.9|39
1642170220000|2022-01-14 14:23:40|763028.2|761028.2|763009.2|761009.2|763093.4|761533.9|762533.9|760968.1|37
1642170230000|2022-01-14 14:23:50|763002.5|761002.5|763053.6|761053.6|763111.7|761111.7|762852.1|760852.1|38
1642170240000|2022-01-14 14:24:00|763048.9|761048.9|763034.4|761034.4|763058.1|761058.1|762966.9|760966.9|38
1642170250000|2022-01-14 14:24:10|763022.4|761022.4|763123.7|761123.7|763149.3|761149.3|762903.7|760903.7|40
1642170260000|2022-01-14 14:24:20|763119.2|761119.2|763182.1|761182.1|763211.2|761211.2|763090.1|761090.1|34
1642170270000|2022-01-14 14:24:30|763196.9|761196.9|762923.9|760923.9|763224.9|761563.7|762563.7|760923.9|37
1642170280000|2022-01-14 14:24:40|762942|760942|762925.4|760925.4|762968.8|760968.8|762916.2|760916.2|31
1642170290000|2022-01-14 14:24:50|762943.5|760943.5|762956.8|760956.8|762966.6|761443.9|762410.6|760913|29
1642170300000|2022-01-14 14:25:00|762946.3|760946.3|763052.9|761052.9|763087.9|761087.9|762933.6|760933.6|38
1642170310000|2022-01-14 14:25:10|763035.6|761035.6|762908.8|760908.8|763084.9|761435.7|762433.7|760908.5|35
1642170320000|2022-01-14 14:25:20|762904|760904|762928.5|760928.5|762986.1|760986.1|762904|760904|31
1642170330000|2022-01-14 14:25:30|762927.4|760927.4|762799.1|760799.1|762962.7|760962.7|762799.1|760799.1|26
1642170340000|2022-01-14 14:25:40|762658.3|760658.3|762628|760628|762707.9|761102.2|762095|760610|33
1642170350000|2022-01-14 14:25:50|762609.8|760609.8|762674|760674|762786.5|761110.2|762085|760609.8|39
1642170360000|2022-01-14 14:26:00|762665.7|760665.7|762443.2|760443.2|762696.9|761053.4|762053.4|760420.4|38
1642170370000|2022-01-14 14:26:10|762441.7|760441.7|762434.7|760434.7|762489.8|760489.8|762421.9|760421.9|37
1642170380000|2022-01-14 14:26:20|762434|760434|762565.9|760565.9|762565.9|760978.8|761883.1|760418.8|40
1642170390000|2022-01-14 14:26:30|761971.8|760971.8|762677.7|760677.7|762677.7|761113.8|761950.4|760458.5|36
1642170400000|2022-01-14 14:26:40|762675.4|760675.4|762728.4|760728.4|762797|760797|762671.7|760671.7|35
1642170410000|2022-01-14 14:26:50|762743|760743|762366.5|760366.5|762754.7|761062|761845.6|760348.6|38
1642170420000|2022-01-14 14:27:00|762367.6|760367.6|762463.7|760463.7|762472.7|760873.9|761834.7|760365.1|37
1642170430000|2022-01-14 14:27:10|762448.9|760448.9|761894.5|760894.5|762489.1|760899.1|761872.5|760424.3|37
1642170440000|2022-01-14 14:27:20|761896.6|760896.6|761971.2|759971.2|762394.5|760899|761739.9|759971.2|38
1642170450000|2022-01-14 14:27:30|761486.4|760486.4|761902.3|759902.3|761996.5|760491.3|761438.7|759876.8|37
1642170460000|2022-01-14 14:27:40|761908.6|759908.6|762003.2|760003.2|762003.2|760501.7|761485.9|759908.6|38
1642170470000|2022-01-14 14:27:50|762008.5|760008.5|762011.2|760011.2|762051.1|760560.3|761474.3|759984.5|38
1642170480000|2022-01-14 14:28:00|762013.9|760013.9|762234.2|760234.2|762280.3|760737.8|761493.3|759969.6|39
1642170490000|2022-01-14 14:28:10|762251.3|760251.3|762265.8|760265.8|762289.5|760763.2|761747.2|760210.8|36
1642170500000|2022-01-14 14:28:20|762330.4|760330.4|761477.3|760477.3|762330.4|760737.8|761457.1|759951.1|38
1642170510000|2022-01-14 14:28:30|761461.7|760461.7|761959.3|759959.3|761980.5|760461.7|761377.7|759889|38
1642170520000|2022-01-14 14:28:40|761951.1|759951.1|761977.9|759977.9|761987.9|760413.3|761387.4|759891|35
1642170530000|2022-01-14 14:28:50|761970.1|759970.1|761941.1|759941.1|762125.3|760493.3|761354.2|759920|37
1642170540000|2022-01-14 14:29:00|761929.4|759929.4|762079.6|760079.6|762121.7|760121.7|761929.4|759929.4|32
1642170550000|2022-01-14 14:29:10|762080.5|760080.5|761582.2|760582.2|762110.4|760582.2|761566.2|760057.3|34
1642170560000|2022-01-14 14:29:20|762097.7|760097.7|762267.7|760267.7|762291.9|760291.9|762092.9|760092.9|33
1642170570000|2022-01-14 14:29:30|762260.5|760260.5|762540.8|760540.8|762557.8|760557.8|762235.7|760235.7|37
1642170580000|2022-01-14 14:29:40|762547.4|760547.4|762642|760642|762654.7|761036.5|762036.1|760532.6|38
1642170590000|2022-01-14 14:29:50|762661.2|760661.2|762726.6|760726.6|762745.4|760745.4|762646.4|760646.4|36
1642170600000|2022-01-14 14:30:00|762730.3|760730.3|762460.5|760460.5|762874.3|760874.3|762434.7|760434.7|40
1642170610000|2022-01-14 14:30:10|762440.9|760440.9|762579.8|760579.8|762607.5|760607.5|762440.9|760440.9|38
1642170620000|2022-01-14 14:30:20|762580.6|760580.6|762475.6|760475.6|762619.4|760619.4|762456|760456|39
1642170630000|2022-01-14 14:30:30|762476|760476|762786|760786|762805|760805|762456.2|760456.2|40
1642170640000|2022-01-14 14:30:40|762793.8|760793.8|762936.9|760936.9|762951.7|760951.7|762613.2|760613.2|37
1642170650000|2022-01-14 14:30:50|762951.6|760951.6|762746.9|760746.9|763000.6|761000.6|762742.7|760742.7|34
1642170660000|2022-01-14 14:31:00|762742.5|760742.5|762963.8|760963.8|762980.1|761473.3|762420|760742.1|35
1642170670000|2022-01-14 14:31:10|762964.1|760964.1|763197.6|761197.6|763197.6|761610.6|762575|760960.8|36
1642170680000|2022-01-14 14:31:20|763195.7|761195.7|763196|761196|763382.8|761382.8|763173.4|761173.4|36
1642170690000|2022-01-14 14:31:30|763209.7|761209.7|763230.1|761230.1|763274.5|761274.5|763062.5|761062.5|40
1642170700000|2022-01-14 14:31:40|763236.4|761236.4|763336.8|761336.8|763345.9|761345.9|763220.8|761220.8|38
1642170710000|2022-01-14 14:31:50|763327.5|761327.5|763174.1|761174.1|763350.6|761837.2|762835.6|761174.1|34
1642170720000|2022-01-14 14:32:00|763149.1|761149.1|763102.2|761102.2|763163.5|761163.5|763044.1|761044.1|38
1642170730000|2022-01-14 14:32:10|763104.8|761104.8|763242.7|761242.7|763243.4|761653.6|762653.6|761042|35
1642170740000|2022-01-14 14:32:20|763257.8|761257.8|763312.5|761312.5|763327.7|761813.7|762801.1|761226.1|36
1642170750000|2022-01-14 14:32:30|763283.6|761283.6|763287.2|761287.2|763331.5|761779.7|762769.8|761226.3|35
1642170760000|2022-01-14 14:32:40|763287.4|761287.4|763307.6|761307.6|763310.7|761310.7|763238.7|761238.7|34
1642170770000|2022-01-14 14:32:50|763297.4|761297.4|763289.7|761289.7|763314.8|761807.6|762807.6|761256.5|35
1642170780000|2022-01-14 14:33:00|763289|761289|763616|761616|763616|761930.1|762801.8|761244.1|38
1642170790000|2022-01-14 14:33:10|763639.7|761639.7|763680.3|761680.3|763766.7|761766.7|763622|761622|37
1642170800000|2022-01-14 14:33:20|763690.3|761690.3|763952.2|761952.2|763952.2|762311.6|763311.6|761678.2|39
1642170810000|2022-01-14 14:33:30|763934.6|761934.6|763873.4|761873.4|764194.2|762194.2|763817.4|761817.4|40
1642170820000|2022-01-14 14:33:40|763869.8|761869.8|763895.8|761895.8|763898|762367.4|763326.2|761700|40
1642170830000|2022-01-14 14:33:50|763966.7|761966.7|763934.7|761934.7|764352.2|762352.2|763878.1|761878.1|40
1642170840000|2022-01-14 14:34:00|763901.5|761901.5|763990.5|761990.5|764065.5|762065.5|763876.3|761876.3|35
1642170850000|2022-01-14 14:34:10|763994.2|761994.2|763921.5|761921.5|764247.2|762247.2|763921.5|761921.5|39
1642170860000|2022-01-14 14:34:20|763915.8|761915.8|764265.2|762265.2|764296.9|762775.9|763775.9|761828.5|39
1642170870000|2022-01-14 14:34:30|764264.2|762264.2|764028.2|762028.2|764267.6|762267.6|764028.2|762028.2|35
1642170880000|2022-01-14 14:34:40|764025.3|762025.3|763927.2|761927.2|764121.7|762121.7|763893.9|761893.9|35
1642170890000|2022-01-14 14:34:50|763924|761924|763904.3|761904.3|764061.2|762061.2|763856.9|761856.9|37
1642170900000|2022-01-14 14:35:00|763906.4|761906.4|763794.8|761794.8|763997.8|761997.8|763748.1|761748.1|38
1642170910000|2022-01-14 14:35:10|763793.3|761793.3|763770.4|761770.4|763802.1|761802.1|763748.9|761748.9|36
1642170920000|2022-01-14 14:35:20|763768.4|761768.4|763770.5|761770.5|763791.7|761791.7|763735.7|761735.7|38
1642170930000|2022-01-14 14:35:30|763782|761782|763592.5|761592.5|763788|762128.8|763128.8|761446.8|39
1642170940000|2022-01-14 14:35:40|763580.5|761580.5|763725.3|761725.3|763725.3|761725.3|763450|761450|39
1642170950000|2022-01-14 14:35:50|763730.7|761730.7|763668.4|761668.4|763738.2|761738.2|763488.1|761488.1|40
1642170960000|2022-01-14 14:36:00|763642.2|761642.2|763773.8|761773.8|763788.8|761788.8|763624.7|761624.7|39
1642170970000|2022-01-14 14:36:10|763767.2|761767.2|763562|761562|763781.7|761781.7|763411.1|761411.1|38
1642170980000|2022-01-14 14:36:20|763561|761561|763267.4|761267.4|763572.4|761572.4|763260.9|761260.9|39
1642170990000|2022-01-14 14:36:30|763309.9|761309.9|763242.7|761242.7|763351.7|761351.7|763224.4|761224.4|38
1642171000000|2022-01-14 14:36:40|763251.5|761251.5|763368.9|761368.9|763423.5|761865.5|762840|761222.9|35
1642171010000|2022-01-14 14:36:50|763366.2|761366.2|763435.7|761435.7|763484.3|761858.5|762857.5|761347.6|39
1642171020000|2022-01-14 14:37:00|763493.5|761493.5|763619.4|761619.4|763645.6|761645.6|763487.2|761487.2|40
1642171030000|2022-01-14 14:37:10|763615.7|761615.7|763704|761704|763711.8|761711.8|763591.2|761591.2|37
1642171040000|2022-01-14 14:37:20|763707.5|761707.5|763717.8|761717.8|763791.8|761791.8|763707.4|761707.4|37
1642171050000|2022-01-14 14:37:30|763711.8|761711.8|763782.8|761782.8|763814.6|761814.6|763693.8|761693.8|36
1642171060000|2022-01-14 14:37:40|763786.6|761786.6|763725.4|761725.4|763795.6|761795.6|763705.7|761705.7|30
1642171070000|2022-01-14 14:37:50|763716.2|761716.2|763396.5|761396.5|763772.6|762311|763180.9|761396.5|34
1642171080000|2022-01-14 14:38:00|763398.3|761398.3|763282.4|761282.4|763415.6|761415.6|763191.9|761191.9|39
1642171090000|2022-01-14 14:38:10|763272.2|761272.2|763096|761096|763272.2|761646.9|762646.9|761065.1|38
1642171100000|2022-01-14 14:38:20|763092.7|761092.7|763070.7|761070.7|763127.2|761127.2|763066.9|761066.9|39
1642171110000|2022-01-14 14:38:30|763059.5|761059.5|763232.5|761232.5|763282.9|761282.9|763047.5|761047.5|40
1642171120000|2022-01-14 14:38:40|763221.2|761221.2|763171.3|761171.3|763250.5|761250.5|763141.6|761141.6|38
1642171130000|2022-01-14 14:38:50|763201.3|761201.3|763387.9|761387.9|763456.6|761456.6|763201.3|761201.3|40
1642171140000|2022-01-14 14:39:00|763328|761328|763293.7|761293.7|763459.7|761459.7|763293.7|761293.7|38
1642171150000|2022-01-14 14:39:10|763311.8|761311.8|763582.2|761582.2|763618.3|761618.3|763295.5|761295.5|37
1642171160000|2022-01-14 14:39:20|763582.5|761582.5|763435.8|761435.8|763582.5|761582.5|763392.5|761392.5|37
1642171170000|2022-01-14 14:39:30|763438.8|761438.8|763580|761580|763580|761580|763415.1|761415.1|33
1642171180000|2022-01-14 14:39:40|763587.5|761587.5|763477.7|761477.7|763730|761730|763463.8|761463.8|34
1642171190000|2022-01-14 14:39:50|763476.1|761476.1|763355.8|761355.8|763476.1|761476.1|763244.4|761244.4|36
1642171200000|2022-01-14 14:40:00|763374.8|761374.8|762741.4|761741.4|763383.2|761741.4|762720.1|761193.9|39
1642171210000|2022-01-14 14:40:10|762743.5|761743.5|763139|761139|763256|761743.5|762743.5|761105.4|38
1642171220000|2022-01-14 14:40:20|763142.1|761142.1|762983|760983|763259.5|761259.5|762934.1|760934.1|36
1642171230000|2022-01-14 14:40:30|762998.4|760998.4|762487.2|760487.2|762998.4|760998.4|762487.2|760487.2|38
1642171240000|2022-01-14 14:40:40|762479.6|760479.6|761651.1|759651.1|762486.6|760486.6|761634.6|759634.6|39
1642171250000|2022-01-14 14:40:50|761744.6|759744.6|762214.3|760214.3|762239.5|760239.5|761744.6|759744.6|40
1642171260000|2022-01-14 14:41:00|762222.7|760222.7|762308|760308|762426|760426|762213.4|760213.4|38
1642171270000|2022-01-14 14:41:10|762314.2|760314.2|762529.9|760529.9|762529.9|760891.1|761891.1|760292.6|39
1642171280000|2022-01-14 14:41:20|762511.9|760511.9|762433.7|760433.7|762545.5|760545.5|762409.3|760409.3|38
1642171290000|2022-01-14 14:41:30|762393.7|760393.7|762421.9|760421.9|762462.5|760462.5|762365.8|760365.8|29
1642171300000|2022-01-14 14:41:40|762437.2|760437.2|762016.4|761016.4|762539.5|761030.1|762002.9|760437.2|32
1642171310000|2022-01-14 14:41:50|762020.3|761020.3|762739.3|760739.3|762867.1|761090.6|762020.3|760532.1|35
1642171320000|2022-01-14 14:42:00|762784.3|760784.3|762483.4|760483.4|762784.3|761252.5|761994|760482.7|37
1642171330000|2022-01-14 14:42:10|762492|760492|762610.9|760610.9|762656.9|760656.9|762492|760492|35
1642171340000|2022-01-14 14:42:20|762623.8|760623.8|762509.5|760509.5|762635.4|761085.1|762085.1|760488.1|34
1642171350000|2022-01-14 14:42:30|762510.4|760510.4|762574.6|760574.6|762588.8|760588.8|762265.2|760265.2|35
1642171360000|2022-01-14 14:42:40|762578.9|760578.9|762639.3|760639.3|762750.5|760750.5|762578.9|760578.9|36
1642171370000|2022-01-14 14:42:50|762644|760644|762654.3|760654.3|762710.2|760710.2|762636.5|760636.5|35
1642171380000|2022-01-14 14:43:00|762660.6|760660.6|762640.1|760640.1|762692.2|760692.2|762640.1|760640.1|40
1642171390000|2022-01-14 14:43:10|762615.5|760615.5|762722.4|760722.4|762766.1|760766.1|762583.8|760583.8|38
1642171400000|2022-01-14 14:43:20|762741|760741|762926.5|760926.5|762926.5|760926.5|762670.3|760670.3|38
1642171410000|2022-01-14 14:43:30|762927.1|760927.1|762939.3|760939.3|763064.9|761532.6|762532.6|760894.6|36
1642171420000|2022-01-14 14:43:40|762945.5|760945.5|762918.9|760918.9|763043.9|761043.9|762903.1|760903.1|38
1642171430000|2022-01-14 14:43:50|762911|760911|762733.7|760733.7|762919|760919|762704.8|760704.8|38
1642171440000|2022-01-14 14:44:00|762740.4|760740.4|762602.5|760602.5|762773.3|760773.3|762602.5|760602.5|36
1642171450000|2022-01-14 14:44:10|762605.7|760605.7|762846.9|760846.9|762864.9|760864.9|762565.7|760565.7|36
1642171460000|2022-01-14 14:44:20|762848.5|760848.5|762822.2|760822.2|762848.5|760848.5|762769|760769|33
1642171470000|2022-01-14 14:44:30|762831|760831|762819.9|760819.9|762961.5|760961.5|762763.9|760763.9|38
1642171480000|2022-01-14 14:44:40|762810.9|760810.9|762789.6|760789.6|762834|760834|762762.6|760762.6|32
1642171490000|2022-01-14 14:44:50|762797.2|760797.2|762773.9|760773.9|762818.3|760818.3|762677.3|760677.3|34
1642171500000|2022-01-14 14:45:00|762765.7|760765.7|762624.6|760624.6|762765.7|760765.7|762574.3|760574.3|36
1642171510000|2022-01-14 14:45:10|762629|760629|762579.4|760579.4|762678.7|760678.7|762536.5|760536.5|38
1642171520000|2022-01-14 14:45:20|762568.7|760568.7|762505.5|760505.5|762590.6|760590.6|762505.5|760505.5|30
1642171530000|2022-01-14 14:45:30|762531.3|760531.3|762540.9|760540.9|762570|760570|762508|760508|33
1642171540000|2022-01-14 14:45:40|762541.2|760541.2|762637.6|760637.6|762679.1|761063.7|762036|760532.8|34
1642171550000|2022-01-14 14:45:50|762642.4|760642.4|762840.2|760840.2|762848.1|760848.1|762631.2|760631.2|32
1642171560000|2022-01-14 14:46:00|762844.2|760844.2|762789.8|760789.8|762844.2|760844.2|762709.5|760709.5|37
1642171570000|2022-01-14 14:46:10|762794.9|760794.9|762836.1|760836.1|762870.6|760870.6|762771.8|760771.8|34
1642171580000|2022-01-14 14:46:20|762833.7|760833.7|762865.5|760865.5|762882.5|760882.5|762820.2|760820.2|37
1642171590000|2022-01-14 14:46:30|762866|760866|762852.4|760852.4|762897.2|761404.3|762404.3|760764.9|39
1642171600000|2022-01-14 14:46:40|762871|760871|762645.5|760645.5|762886.9|760886.9|762620.4|760620.4|37
1642171610000|2022-01-14 14:46:50|762627.6|760627.6|762305.9|760305.9|762640.7|760924.4|761924.4|760234.4|39
1642171620000|2022-01-14 14:47:00|762294.4|760294.4|762165.8|760165.8|762303.7|760303.7|761958.2|759958.2|39
1642171630000|2022-01-14 14:47:10|762179.2|760179.2|762206.2|760206.2|762206.2|760206.2|762159.5|760159.5|37
1642171640000|2022-01-14 14:47:20|762205.1|760205.1|762461.3|760461.3|762502.8|760963|761963|760205.1|37
1642171650000|2022-01-14 14:47:30|762461.2|760461.2|762435.5|760435.5|762483.6|760483.6|762428.8|760428.8|37
1642171660000|2022-01-14 14:47:40|762436.8|760436.8|762597.8|760597.8|762597.8|760597.8|762433.6|760433.6|33
1642171670000|2022-01-14 14:47:50|762620.3|760620.3|762601.1|760601.1|762776.5|760776.5|762594.2|760594.2|39
1642171680000|2022-01-14 14:48:00|762603.4|760603.4|762838.1|760838.1|762859.9|760859.9|762582.3|760582.3|32
1642171690000|2022-01-14 14:48:10|762839.6|760839.6|763008.4|761008.4|763026.4|761026.4|762839.6|760839.6|38
1642171700000|2022-01-14 14:48:20|762994.4|760994.4|763131.1|761131.1|763204.9|761204.9|762937.6|760937.6|38
1642171710000|2022-01-14 14:48:30|763131.5|761131.5|763070.1|761070.1|763152.4|761152.4|763041.1|761041.1|37
1642171720000|2022-01-14 14:48:40|763096.4|761096.4|763021.6|761021.6|763101.6|761101.6|762949|760949|34
1642171730000|2022-01-14 14:48:50|762988.9|760988.9|762951.4|760951.4|763005.6|761005.6|762918.9|760918.9|33
1642171740000|2022-01-14 14:49:00|762929|760929|762933.2|760933.2|763044.1|761044.1|762870.3|760870.3|36
1642171750000|2022-01-14 14:49:10|762940.6|760940.6|762712.5|760712.5|762944.6|760944.6|762712.5|760712.5|36
1642171760000|2022-01-14 14:49:20|762715.4|760715.4|762850.9|760850.9|762851.7|760851.7|762715.4|760715.4|39
1642171770000|2022-01-14 14:49:30|762840.2|760840.2|762870.7|760870.7|762870.7|760870.7|762791.1|760791.1|35
1642171780000|2022-01-14 14:49:40|762852.4|760852.4|762767.9|760767.9|762856.2|760856.2|762766.9|760766.9|33
1642171790000|2022-01-14 14:49:50|762768.1|760768.1|763086.5|761086.5|763119.7|761119.7|762741.8|760741.8|39
1642171800000|2022-01-14 14:50:00|763065.2|761065.2|763071.5|761071.5|763100.5|761100.5|763025.1|761025.1|37
1642171810000|2022-01-14 14:50:10|763056.2|761056.2|762679.9|760679.9|763066.1|761066.1|762657.7|760657.7|34
1642171820000|2022-01-14 14:50:20|762664.5|760664.5|762382.4|760382.4|762681.3|760963.3|761963.3|760359.7|33
1642171830000|2022-01-14 14:50:30|762377.8|760377.8|762390.3|760390.3|762424.8|760424.8|762336.6|760336.6|36
1642171840000|2022-01-14 14:50:40|762397.9|760397.9|762411.6|760411.6|762462.9|760462.9|762384.7|760384.7|35
1642171850000|2022-01-14 14:50:50|762405.4|760405.4|762402.2|760402.2|762405.4|760826.1|761826.1|760353.4|33
1642171860000|2022-01-14 14:51:00|762220.5|760220.5|762200.4|760200.4|762298.9|760764|761658.7|760161.7|37
1642171870000|2022-01-14 14:51:10|762193.5|760193.5|762184.3|760184.3|762271.7|760716.4|761716.4|760161.6|40
1642171880000|2022-01-14 14:51:20|762207.8|760207.8|762338.9|760338.9|762417.4|760417.4|762146.3|760146.3|36
1642171890000|2022-01-14 14:51:30|762395|760395|762362.6|760362.6|762412.5|760412.5|762340.5|760340.5|37
1642171900000|2022-01-14 14:51:40|762370.2|760370.2|762552.1|760552.1|762552.1|760552.1|762299.3|760299.3|38
1642171910000|2022-01-14 14:51:50|762569.4|760569.4|762549.5|760549.5|762582.5|760582.5|762419.7|760419.7|36
1642171920000|2022-01-14 14:52:00|762436.6|760436.6|762525.9|760525.9|762525.9|760525.9|762423.9|760423.9|37
1642171930000|2022-01-14 14:52:10|762524.3|760524.3|762644.4|760644.4|762673.4|760673.4|762490.9|760490.9|37
1642171940000|2022-01-14 14:52:20|762643.7|760643.7|762658.3|760658.3|762677|760677|762600.3|760600.3|38
1642171950000|2022-01-14 14:52:30|762666.8|760666.8|762566.9|760566.9|762671.3|760671.3|762566.8|760566.8|34
1642171960000|2022-01-14 14:52:40|762565.5|760565.5|762512.1|760512.1|762565.9|760565.9|762480|760480|38
1642171970000|2022-01-14 14:52:50|762508|760508|762539|760539|762539|760926|761800.4|760262.4|36
1642171980000|2022-01-14 14:53:00|762556.2|760556.2|762711.5|760711.5|762723.1|760723.1|762554.6|760554.6|38
1642171990000|2022-01-14 14:53:10|762699.3|760699.3|762831.9|760831.9|762866|761326.5|762326.5|760699.3|39
1642172000000|2022-01-14 14:53:20|762837.4|760837.4|762841.7|760841.7|762871.5|760871.5|762804.7|760804.7|31
1642172010000|2022-01-14 14:53:30|762855.4|760855.4|762590.7|760590.7|762894|761283.1|762283.1|760565.5|37
1642172020000|2022-01-14 14:53:40|762589.3|760589.3|762730.8|760730.8|762730.8|760730.8|762589.3|760589.3|31
1642172030000|2022-01-14 14:53:50|762723.2|760723.2|762736.9|760736.9|762743.4|760743.4|762708.5|760708.5|25
1642172040000|2022-01-14 14:54:00|762738.7|760738.7|762985.5|760985.5|763018.4|761018.4|762738.7|760738.7|37
1642172050000|2022-01-14 14:54:10|762982.1|760982.1|763088.8|761088.8|763105.2|761105.2|762982.1|760982.1|35
1642172060000|2022-01-14 14:54:20|763083.8|761083.8|762898.8|760898.8|763089.1|761089.1|762897.6|760897.6|37
1642172070000|2022-01-14 14:54:30|762902|760902|762383.5|761383.5|762915.8|761419.7|762383.5|760891.1|28
1642172080000|2022-01-14 14:54:40|762908.2|760908.2|762915.7|760915.7|762979.9|760979.9|762876.2|760876.2|34
1642172090000|2022-01-14 14:54:50|762900.3|760900.3|762903.8|760903.8|762921.2|760921.2|762881.7|760881.7|32
1642172100000|2022-01-14 14:55:00|762901.1|760901.1|762745|760745|762907.6|760907.6|762745|760745|39
1642172110000|2022-01-14 14:55:10|762748.7|760748.7|762551.6|760551.6|762748.7|760748.7|762551.6|760551.6|39
1642172120000|2022-01-14 14:55:20|762535.1|760535.1|762324.3|760324.3|762558.7|760558.7|762292.4|760292.4|37
1642172130000|2022-01-14 14:55:30|762302.7|760302.7|762468.1|760468.1|762486.4|760486.4|762301.3|760301.3|38
1642172140000|2022-01-14 14:55:40|762462.1|760462.1|762823.5|760823.5|762823.5|760823.5|762402.9|760402.9|36
1642172150000|2022-01-14 14:55:50|762844.5|760844.5|762314.1|761314.1|762844.5|761342.1|762168.9|760638.9|34
1642172160000|2022-01-14 14:56:00|762811.4|760811.4|762872.8|760872.8|762872.8|761370.6|762199.9|760700.8|36
1642172170000|2022-01-14 14:56:10|762880.5|760880.5|762673.8|760673.8|762914.2|761437.5|762406.9|760667.6|32
1642172180000|2022-01-14 14:56:20|762678.3|760678.3|762673.5|760673.5|762696.5|761167.8|762145|760639.5|35
1642172190000|2022-01-14 14:56:30|762674.9|760674.9|762153.5|761153.5|762691.2|761160|762148.8|760639.2|33
1642172200000|2022-01-14 14:56:40|762176|761176|762727.9|760727.9|762777.9|761273.9|762151.9|760564|34
1642172210000|2022-01-14 14:56:50|762727.8|760727.8|762221.1|761221.1|762764|761232.8|762217.6|760682.4|25
1642172220000|2022-01-14 14:57:00|762208.1|761208.1|762659|760659|762713|761208.1|762166.3|760654.2|27
1642172230000|2022-01-14 14:57:10|762657.7|760657.7|762690.4|760690.4|762728.2|761205.1|762174.7|760652.5|23
1642172240000|2022-01-14 14:57:20|762690.7|760690.7|762579.3|760579.3|762720.1|761130.4|762130.4|760571.2|31
1642172250000|2022-01-14 14:57:30|762574|760574|762261.2|761261.2|762770.1|761280.1|762240.9|760572.2|31
1642172260000|2022-01-14 14:57:40|762751.9|760751.9|762260.4|761260.4|762770.7|761295.8|762238.5|760738.5|28
1642172270000|2022-01-14 14:57:50|762246.3|761246.3|762192|761192|762715.2|761248.6|762172.9|760673.8|27
1642172280000|2022-01-14 14:58:00|762177.5|761177.5|761995.4|760995.4|762700.8|761192.8|761995.4|760491.9|37
1642172290000|2022-01-14 14:58:10|761994.8|760994.8|762612.3|760612.3|762612.3|761045.4|761990.9|760480.5|36
1642172300000|2022-01-14 14:58:20|762582|760582|762454.6|760454.6|762604.8|760604.8|762451.3|760451.3|32
1642172310000|2022-01-14 14:58:30|762440.4|760440.4|762483.6|760483.6|762483.6|760483.6|762328|760328|35
1642172320000|2022-01-14 14:58:40|762457.9|760457.9|762460.7|760460.7|762501.4|760501.4|762388.5|760388.5|38
1642172330000|2022-01-14 14:58:50|762446.5|760446.5|762490.3|760490.3|762601.4|760601.4|762397.4|760397.4|35
1642172340000|2022-01-14 14:59:00|762431.5|760431.5|762393.3|760393.3|762456.4|760456.4|762272|760272|35
1642172350000|2022-01-14 14:59:10|762413.8|760413.8|762379.8|760379.8|762427.1|760427.1|762330.1|760330.1|34
1642172360000|2022-01-14 14:59:20|762381|760381|762317.4|760317.4|762381|760381|762305|760305|33
1642172370000|2022-01-14 14:59:30|762323.3|760323.3|762185|760185|762336.8|760336.8|762182.3|760182.3|36
1642172380000|2022-01-14 14:59:40|762217.3|760217.3|762164.3|760164.3|762244.6|760244.6|762072|760072|37
1642172390000|2022-01-14 14:59:50|762159.5|760159.5|762116|760116|762169.6|760169.6|762067.1|760067.1|29
1642172400000|2022-01-14 15:00:00|762117.8|760117.8|762000.7|760000.7|762130.7|760130.7|761993.1|759993.1|38
1642172410000|2022-01-14 15:00:10|762010.4|760010.4|762069.3|760069.3|762099.9|760569.7|761569.7|759972.1|35
1642172420000|2022-01-14 15:00:20|762068.6|760068.6|762136.1|760136.1|762141.8|760141.8|762008.9|760008.9|27
1642172430000|2022-01-14 15:00:30|762108.7|760108.7|762423.7|760423.7|762434.6|760434.6|762092.3|760092.3|39
1642172440000|2022-01-14 15:00:40|762395.5|760395.5|762269|760269|762399.9|760399.9|762167.2|760167.2|37
1642172450000|2022-01-14 15:00:50|762264.1|760264.1|762414.9|760414.9|762434.7|760841.6|761767|760233.6|32
1642172460000|2022-01-14 15:01:00|762424.3|760424.3|762277.5|760277.5|762467.9|760928.2|761928.2|760263.1|36
1642172470000|2022-01-14 15:01:10|762283.9|760283.9|762290.8|760290.8|762326.2|760326.2|762228.5|760228.5|37
1642172480000|2022-01-14 15:01:20|762154.3|760154.3|762044.1|760044.1|762154.3|760154.3|762034.6|760034.6|34
1642172490000|2022-01-14 15:01:30|762040.4|760040.4|761765.5|759765.5|762077.6|760077.6|761752.9|759752.9|37
1642172500000|2022-01-14 15:01:40|761768.1|759768.1|761829.6|759829.6|761838.7|759838.7|761730.3|759730.3|33
1642172510000|2022-01-14 15:01:50|761837.2|759837.2|761795.6|759795.6|761837.2|760273.6|761273.6|759761.7|39
1642172520000|2022-01-14 15:02:00|761796|759796|761740.3|759740.3|761800.6|759800.6|761709.7|759709.7|37
1642172530000|2022-01-14 15:02:10|761722.1|759722.1|761772.7|759772.7|761816.6|760251.6|761240.9|759671.2|38
1642172540000|2022-01-14 15:02:20|761800.4|759800.4|762082|760082|762119.7|760119.7|761800.4|759800.4|39
1642172550000|2022-01-14 15:02:30|762096.4|760096.4|762123.1|760123.1|762190.1|760190.1|762057.9|760057.9|39
1642172560000|2022-01-14 15:02:40|762117.2|760117.2|762220.7|760220.7|762220.9|760220.9|762034.1|760034.1|39
1642172570000|2022-01-14 15:02:50|762222.5|760222.5|762074.9|760074.9|762240.3|760579.8|761563|760005.4|40
1642172580000|2022-01-14 15:03:00|762053.3|760053.3|761927.3|759927.3|762121.8|760570.3|761489.3|759880.8|38
1642172590000|2022-01-14 15:03:10|761920.7|759920.7|762037.4|760037.4|762072.3|760489.6|761425.2|759893.7|36
1642172600000|2022-01-14 15:03:20|762052.3|760052.3|762176.9|760176.9|762245.8|760245.8|762052.3|760052.3|36
1642172610000|2022-01-14 15:03:30|762179.6|760179.6|762310.3|760310.3|762338.5|760338.5|762179.6|760179.6|37
1642172620000|2022-01-14 15:03:40|762311.3|760311.3|762232|760232|762371.3|760371.3|762200|760200|38
1642172630000|2022-01-14 15:03:50|762216.2|760216.2|762218.1|760218.1|762371.4|760371.4|762211|760211|35
1642172640000|2022-01-14 15:04:00|762217.9|760217.9|762143|760143|762229.4|760229.4|762067.5|760067.5|36
1642172650000|2022-01-14 15:04:10|762134.6|760134.6|761959.4|759959.4|762134.6|760134.6|761945.8|759945.8|33
1642172660000|2022-01-14 15:04:20|761967.9|759967.9|761960.1|759960.1|762060.5|760060.5|761958.5|759958.5|33
1642172670000|2022-01-14 15:04:30|761960.7|759960.7|761955.9|759955.9|761993.1|759993.1|761943.7|759943.7|30
1642172680000|2022-01-14 15:04:40|761915.6|759915.6|761914.7|759914.7|761943.2|759943.2|761896.7|759896.7|36
1642172690000|2022-01-14 15:04:50|761910.2|759910.2|761937.6|759937.6|761942.4|759942.4|761815|759815|37
1642172700000|2022-01-14 15:05:00|761935|759935|761845.8|759845.8|761935|759935|761819.9|759819.9|34
1642172710000|2022-01-14 15:05:10|761869.2|759869.2|761957.4|759957.4|761961|760417.1|761417.1|759865.8|37
1642172720000|2022-01-14 15:05:20|761956.9|759956.9|761918.1|759918.1|762002.8|760002.8|761903|759903|32
1642172730000|2022-01-14 15:05:30|761930.4|759930.4|762046.8|760046.8|762120.3|760551.1|761536.7|759930.4|38
1642172740000|2022-01-14 15:05:40|762076.1|760076.1|762174.1|760174.1|762196.3|760196.3|762053.5|760053.5|38
1642172750000|2022-01-14 15:05:50|762180.5|760180.5|762178.6|760178.6|762283.7|760283.7|762177.9|760177.9|36
1642172760000|2022-01-14 15:06:00|762169.4|760169.4|762292.8|760292.8|762292.8|760292.8|762169.4|760169.4|37
1642172770000|2022-01-14 15:06:10|762331.3|760331.3|762394.3|760394.3|762410.6|760410.6|762331.3|760331.3|39
1642172780000|2022-01-14 15:06:20|762396.1|760396.1|762374.6|760374.6|762432.7|760432.7|762352.1|760352.1|30
1642172790000|2022-01-14 15:06:30|762372|760372|762393.5|760393.5|762537.8|760537.8|762361.6|760361.6|38
1642172800000|2022-01-14 15:06:40|762395.5|760395.5|762466.2|760466.2|762548.5|760548.5|762389.3|760389.3|37
1642172810000|2022-01-14 15:06:50|762467.8|760467.8|762513|760513|762518.4|760518.4|762453.8|760453.8|34
1642172820000|2022-01-14 15:07:00|762521.8|760521.8|762060|761060|762620|761086|762015.9|760514.1|35
1642172830000|2022-01-14 15:07:10|762550.7|760550.7|762283.6|760283.6|762555.4|760984|761793.2|760264.3|37
1642172840000|2022-01-14 15:07:20|762285|760285|762577.3|760577.3|762577.3|760865.2|761836.1|760251.3|38
1642172850000|2022-01-14 15:07:30|762606.9|760606.9|762541.2|760541.2|762613|760613|762513.9|760513.9|37
1642172860000|2022-01-14 15:07:40|762541.9|760541.9|762672.5|760672.5|762684.5|761135.3|762135.3|760530.3|33
1642172870000|2022-01-14 15:07:50|762676.5|760676.5|762731.3|760731.3|762731.3|760731.3|762537.8|760537.8|31
1642172880000|2022-01-14 15:08:00|762732.5|760732.5|762472.5|760472.5|762747.7|761076.3|762076.3|760448.3|37
1642172890000|2022-01-14 15:08:10|762528.1|760528.1|762417.5|760417.5|762543.3|760543.3|762394.5|760394.5|40
1642172900000|2022-01-14 15:08:20|762408.7|760408.7|762466.4|760466.4|762491.9|760962.4|761925.4|760394.4|35
1642172910000|2022-01-14 15:08:30|762466|760466|762415.3|760415.3|762512|761012.8|762012.8|760393|34
1642172920000|2022-01-14 15:08:40|762415.1|760415.1|762529.8|760529.8|762548.9|760902.3|761896.2|760379.3|31
1642172930000|2022-01-14 15:08:50|762529.3|760529.3|762713.7|760713.7|762784.5|760784.5|762443.5|760443.5|39
1642172940000|2022-01-14 15:09:00|762696.1|760696.1|763185.9|761185.9|763185.9|761560.3|762321.1|760673.8|40
1642172950000|2022-01-14 15:09:10|763210.3|761210.3|763335.7|761335.7|763351.6|761724.1|762724.1|761159.6|40
1642172960000|2022-01-14 15:09:20|763270.1|761270.1|763275.7|761275.7|763281.1|761281.1|763195.5|761195.5|33
1642172970000|2022-01-14 15:09:30|763260.1|761260.1|763398.3|761398.3|763416|761900.4|762900.4|761216.3|36
1642172980000|2022-01-14 15:09:40|762934.2|761934.2|763409.6|761409.6|763747.3|761996.1|762934.2|761297.3|38
1642172990000|2022-01-14 15:09:50|763407.3|761407.3|763050|761050|763407.3|761407.3|763050|761050|40
1642173000000|2022-01-14 15:10:00|763048.7|761048.7|762788.3|760788.3|763067.3|761067.3|762738.5|760738.5|40
1642173010000|2022-01-14 15:10:10|762771.2|760771.2|762886.6|760886.6|762943.6|760943.6|762771.2|760771.2|37
1642173020000|2022-01-14 15:10:20|762894.1|760894.1|762757.4|760757.4|762952|760952|762757.4|760757.4|39
1642173030000|2022-01-14 15:10:30|762759.3|760759.3|762593.4|760593.4|762798.3|760798.3|762591.6|760591.6|38
1642173040000|2022-01-14 15:10:40|762597.2|760597.2|762571|760571|762600.6|760600.6|762563.4|760563.4|39
1642173050000|2022-01-14 15:10:50|762581.4|760581.4|762664.9|760664.9|762666.3|761140.8|762125.1|760527.5|37
1642173060000|2022-01-14 15:11:00|762638.4|760638.4|762157.3|761157.3|762667.4|761158.7|762134|760627.1|37
1642173070000|2022-01-14 15:11:10|762158.2|761158.2|762422.8|760422.8|762660.7|761160.3|762099.5|760397.5|39
1642173080000|2022-01-14 15:11:20|762432.9|760432.9|762412|760412|762473.8|760473.8|762386.2|760386.2|38
1642173090000|2022-01-14 15:11:30|762412.5|760412.5|762255.4|760255.4|762419.4|760822.2|761822.2|760179|37
1642173100000|2022-01-14 15:11:40|762257|760257|762091.3|760091.3|762257|760589.8|761532.2|760079.9|39
1642173110000|2022-01-14 15:11:50|762081.9|760081.9|762078.3|760078.3|762106.3|760582|761552.7|760066.9|32
1642173120000|2022-01-14 15:12:00|762075.4|760075.4|762166.1|760166.1|762215.2|760660.6|761551.9|760048.7|37
1642173130000|2022-01-14 15:12:10|761637.1|760637.1|762095.6|760095.6|762147.3|760637.1|761637.1|760064.3|37
1642173140000|2022-01-14 15:12:20|762092.4|760092.4|762083.3|760083.3|762097|760576.9|761576.9|760083.3|26
1642173150000|2022-01-14 15:12:30|762088.6|760088.6|762159.1|760159.1|762182.2|760673.9|761617.2|760073.4|36
1642173160000|2022-01-14 15:12:40|762160.4|760160.4|762284.4|760284.4|762284.4|760284.4|762145.4|760145.4|38
1642173170000|2022-01-14 15:12:50|762285.2|760285.2|762265.9|760265.9|762323.3|760323.3|762259.8|760259.8|29
1642173180000|2022-01-14 15:13:00|762279.3|760279.3|762302.6|760302.6|762308.5|760308.5|762272.6|760272.6|36
1642173190000|2022-01-14 15:13:10|762301.6|760301.6|762253.6|760253.6|762309.1|760309.1|762233.6|760233.6|30
1642173200000|2022-01-14 15:13:20|762256.2|760256.2|762251.5|760251.5|762262.4|760717.4|761717.4|760203.4|32
1642173210000|2022-01-14 15:13:30|762244.9|760244.9|762244.1|760244.1|762290.8|760290.8|762240.9|760240.9|34
1642173220000|2022-01-14 15:13:40|762246.3|760246.3|762255.4|760255.4|762255.4|760255.4|762241.4|760241.4|31
1642173230000|2022-01-14 15:13:50|762260.1|760260.1|762313.7|760313.7|762320.5|760812.9|761812.3|760260.1|28
1642173240000|2022-01-14 15:14:00|762306.5|760306.5|762317.5|760317.5|762334.5|760845.6|761806.7|760302.2|28
1642173250000|2022-01-14 15:14:10|762314.5|760314.5|762325.8|760325.8|762337|760337|762314.5|760314.5|38
1642173260000|2022-01-14 15:14:20|762325.5|760325.5|762387.9|760387.9|762428|760881.9|761875.3|760324.3|34
1642173270000|2022-01-14 15:14:30|762356.9|760356.9|761878.7|760878.7|762418.3|760949.7|761875.6|760339.5|34
1642173280000|2022-01-14 15:14:40|761878.5|760878.5|762527.6|760527.6|762527.6|760920.4|761872.4|760422.8|31
1642173290000|2022-01-14 15:14:50|762548.7|760548.7|762057.8|761057.8|762618.5|761087|762043.8|760543.2|31
1642173300000|2022-01-14 15:15:00|762053.8|761053.8|762050.7|761050.7|762588.2|761060.5|762026|760547.4|36
1642173310000|2022-01-14 15:15:10|762046|761046|762606.6|760606.6|762672.4|761182.1|762046|760595.7|34
1642173320000|2022-01-14 15:15:20|762603.5|760603.5|762061.4|761061.4|762609.5|761097.9|762049.3|760570.8|31
1642173330000|2022-01-14 15:15:30|762060.9|761060.9|762601.7|760601.7|762636.7|761150.8|762048.2|760593.2|35
1642173340000|2022-01-14 15:15:40|762605|760605|762603.6|760603.6|762614.9|761082.6|762067.8|760580.7|29
1642173350000|2022-01-14 15:15:50|762611.5|760611.5|762603.1|760603.1|762645.7|761159.1|762120.7|760603.1|29
1642173360000|2022-01-14 15:16:00|762605|760605|762609.1|760609.1|762641.7|761115.7|762070.4|760554.4|38
1642173370000|2022-01-14 15:16:10|762609.8|760609.8|762606.4|760606.4|762645|761154.6|762097.4|760582.3|36
1642173380000|2022-01-14 15:16:20|762611|760611|762094.6|761094.6|762618.9|761100.5|762085.8|760589|33
1642173390000|2022-01-14 15:16:30|762090.3|761090.3|762177.9|761177.9|762685.2|761218.5|762090|760647|35
1642173400000|2022-01-14 15:16:40|762172.5|761172.5|762130.7|761130.7|762623.4|761209.3|762122.4|760615.6|34
1642173410000|2022-01-14 15:16:50|762131.7|761131.7|762150.1|761150.1|762169.5|761169.5|762131.7|761131.7|27
1642173420000|2022-01-14 15:17:00|762147.7|761147.7|762634.1|760634.1|762647.7|761152.8|762141.1|760628.7|31
1642173430000|2022-01-14 15:17:10|762634.7|760634.7|762670.3|760670.3|762682.4|761182.9|762157.3|760634.7|30
1642173440000|2022-01-14 15:17:20|762671.8|760671.8|762189|761189|762686.9|761190.5|762188.1|760670.9|25
1642173450000|2022-01-14 15:17:30|762190.9|761190.9|762653.2|760653.2|762653.6|761190.9|762154.3|760653.2|28
1642173460000|2022-01-14 15:17:40|762651.7|760651.7|762094.6|761094.6|762660.9|761119.2|762082.4|760646.9|29
1642173470000|2022-01-14 15:17:50|762088.5|761088.5|762604|760604|762608.4|761089.6|762031.5|760534.8|27
1642173480000|2022-01-14 15:18:00|762603.6|760603.6|762603.2|760603.2|762608.6|760608.6|762564.4|760564.4|33
1642173490000|2022-01-14 15:18:10|762641.2|760641.2|762604.9|760604.9|762646.3|760646.3|762598.8|760598.8|38
1642173500000|2022-01-14 15:18:20|762603.3|760603.3|762605.3|760605.3|762661.7|761116.8|762047.7|760516.5|38
1642173510000|2022-01-14 15:18:30|762602.5|760602.5|762649.4|760649.4|762651.2|761157.1|762151.1|760600.7|33
1642173520000|2022-01-14 15:18:40|762649.2|760649.2|762110|761110|762649.2|761129.1|762110|760624.5|32
1642173530000|2022-01-14 15:18:50|762629.7|760629.7|762611.3|760611.3|762629.7|761108.3|762108.3|760602.7|31
1642173540000|2022-01-14 15:19:00|762607|760607|762453.6|760453.6|762607|761088.1|761966.8|760453.6|37
1642173550000|2022-01-14 15:19:10|761939.2|760939.2|761946.3|760946.3|762536.1|760965.6|761939.2|760424.8|38
1642173560000|2022-01-14 15:19:20|762445.2|760445.2|762367.4|760367.4|762445.2|760934.9|761886.5|760367.4|34
1642173570000|2022-01-14 15:19:30|762376.4|760376.4|761894.5|760894.5|762391.2|760901.2|761877.3|760376.4|34
1642173580000|2022-01-14 15:19:40|761890.1|760890.1|761888.6|760888.6|762396.3|760902.4|761869.7|760396.3|31
1642173590000|2022-01-14 15:19:50|761888|760888|762308.4|760308.4|762313|760888|761833.1|760296.6|29
1642173600000|2022-01-14 15:20:00|762297.2|760297.2|762314|760314|762314|760818.5|761767.3|760268.7|33
1642173610000|2022-01-14 15:20:10|762286.6|760286.6|761778.6|760778.6|762299.3|760803.5|761751.4|760276|20
1642173620000|2022-01-14 15:20:20|761778.4|760778.4|761937.1|760937.1|762322.7|760937.1|761765.6|760318.9|30
1642173630000|2022-01-14 15:20:30|762535|760535|762518.2|760518.2|762570.3|761060.7|762021|760499|33
1642173640000|2022-01-14 15:20:40|762517.7|760517.7|762554.6|760554.6|762554.6|760554.6|762509|760509|23
1642173650000|2022-01-14 15:20:50|762558|760558|762647.1|760647.1|762670|760670|762558|760558|32
1642173660000|2022-01-14 15:21:00|762636.4|760636.4|762074.7|761074.7|762641.5|761150.2|762052.2|760567.4|26
1642173670000|2022-01-14 15:21:10|762074.1|761074.1|762122.6|761122.6|762620.4|761135.7|762070.5|760583.1|30
1642173680000|2022-01-14 15:21:20|762124.2|761124.2|762593.3|760593.3|762615.7|761127.7|762114.5|760582.5|25
1642173690000|2022-01-14 15:21:30|762592.8|760592.8|762660.2|760660.2|762660.2|760660.2|762582.2|760582.2|34
1642173700000|2022-01-14 15:21:40|762656|760656|762660.8|760660.8|762680|761205.7|762165.1|760656|32
1642173710000|2022-01-14 15:21:50|762668|760668|762609.2|760609.2|762675|761156.7|762136.1|760609.2|30
1642173720000|2022-01-14 15:22:00|762609.8|760609.8|762622.1|760622.1|762629.4|760629.4|762602.3|760602.3|31
1642173730000|2022-01-14 15:22:10|762622|760622|762673.6|760673.6|762679.3|760679.3|762615|760615|28
1642173740000|2022-01-14 15:22:20|762679.4|760679.4|762106.5|761106.5|762679.4|761183.6|762106.5|760673|30
1642173750000|2022-01-14 15:22:30|762109.3|761109.3|762155.5|761155.5|762627.1|761160.6|762093.9|760624.8|27
1642173760000|2022-01-14 15:22:40|762155.7|761155.7|762637.3|760637.3|762637.3|761180.7|762127.8|760635.7|27
1642173770000|2022-01-14 15:22:50|762144.8|761144.8|762630.9|760630.9|762635.9|761155.8|762131.6|760630.9|27
1642173780000|2022-01-14 15:23:00|762635.7|760635.7|762146.5|761146.5|762636.2|761150.8|762134.1|760628.6|19
1642173790000|2022-01-14 15:23:10|762147.7|761147.7|762127.5|761127.5|762632.9|761147.7|762113.9|760615.9|25
1642173800000|2022-01-14 15:23:20|762138.4|761138.4|762146.5|761146.5|762146.5|761146.5|762117|761117|20
1642173810000|2022-01-14 15:23:30|762142.1|761142.1|762136.3|761136.3|762176.3|761176.3|762123.2|761123.2|25
1642173820000|2022-01-14 15:23:40|762155.1|761155.1|762193.3|761193.3|762682.8|761198.3|762138.9|760680.8|20
1642173830000|2022-01-14 15:23:50|762206.7|761206.7|762136.6|761136.6|762211|761211|762109.8|761109.8|31
1642173840000|2022-01-14 15:24:00|762139.8|761139.8|762697.4|760697.4|762697.4|761220.1|762059.6|760591.7|35
1642173850000|2022-01-14 15:24:10|762678.7|760678.7|762183.6|761183.6|762693.9|761260.2|762161.7|760650|32
1642173860000|2022-01-14 15:24:20|762188.7|761188.7|762786.5|760786.5|762812.5|761295.3|762188.7|760786.5|26
1642173870000|2022-01-14 15:24:30|762299|761299|762355.9|761355.9|762855.8|761355.9|762273.1|760802.1|33
1642173880000|2022-01-14 15:24:40|762827.5|760827.5|762742.4|760742.4|762827.5|761278.5|762238.4|760708|28
1642173890000|2022-01-14 15:24:50|762719.2|760719.2|762852.7|760852.7|762889.5|761351.5|762267.8|760715.5|28
1642173900000|2022-01-14 15:25:00|762852.4|760852.4|762652.4|761652.4|763166.1|761653.5|762432.2|760852.4|36
1642173910000|2022-01-14 15:25:10|762647.5|761647.5|763308.6|761308.6|763348.5|761792.6|762638.2|761155.8|35
1642173920000|2022-01-14 15:25:20|763281.4|761281.4|763372.5|761372.5|763381.9|761814.3|762744|761225.3|37
1642173930000|2022-01-14 15:25:30|763367.7|761367.7|763373|761373|763386.4|761386.4|763353.2|761353.2|37
1642173940000|2022-01-14 15:25:40|763375.6|761375.6|763543.2|761543.2|763551.4|762054.1|763038.4|761348.6|35
1642173950000|2022-01-14 15:25:50|763539.2|761539.2|763533.2|761533.2|763558.4|761558.4|763482.7|761482.7|35
1642173960000|2022-01-14 15:26:00|763527.6|761527.6|763645.1|761645.1|763645.1|762054.5|763038.9|761527.6|36
1642173970000|2022-01-14 15:26:10|763646.7|761646.7|763548|761548|763671.3|762048.7|763037.1|761520.9|39
1642173980000|2022-01-14 15:26:20|763543|761543|763040.4|762040.4|763548.8|762040.4|762996.8|761501.5|29
1642173990000|2022-01-14 15:26:30|763550.8|761550.8|763049.8|762049.8|763559.7|762073.6|763036.4|761527.5|32
1642174000000|2022-01-14 15:26:40|763050.9|762050.9|763300|761300|763511|762050.9|762932.5|761274.2|33
1642174010000|2022-01-14 15:26:50|763287.6|761287.6|763307.2|761307.2|763351.2|761351.2|763286.5|761286.5|32
1642174020000|2022-01-14 15:27:00|763308.8|761308.8|763310|761310|763321.7|761321.7|763289.9|761289.9|28
1642174030000|2022-01-14 15:27:10|763305.5|761305.5|763081.5|762081.5|763575.8|762094.7|763064.7|761299.4|34
1642174040000|2022-01-14 15:27:20|763526.5|761526.5|763501.3|761501.3|763551.1|761976|762976|761485.5|25
1642174050000|2022-01-14 15:27:30|763497.4|761497.4|763497.3|761497.3|763499.8|761499.8|763482.1|761482.1|28
1642174060000|2022-01-14 15:27:40|763498.6|761498.6|763032|762032|763530|762032|763031.6|761479.7|29
1642174070000|2022-01-14 15:27:50|763031.5|762031.5|763507.5|761507.5|763581.5|762061|763031.5|761506.3|28
1642174080000|2022-01-14 15:28:00|763519.2|761519.2|763494|761494|763528.2|762013.1|763000.1|761485.7|31
1642174090000|2022-01-14 15:28:10|763505|761505|763062.7|762062.7|763552.7|762062.7|763002.5|761495.6|26
1642174100000|2022-01-14 15:28:20|763063.5|762063.5|763630.4|761630.4|763630.4|762115.8|763063.5|761580.4|35
1642174110000|2022-01-14 15:28:30|763634.9|761634.9|763651.1|761651.1|763651.9|761651.9|763628.9|761628.9|28
1642174120000|2022-01-14 15:28:40|763649.9|761649.9|763673.1|761673.1|763713|762169.4|763116.4|761618|31
1642174130000|2022-01-14 15:28:50|763668.3|761668.3|763572.2|761572.2|763668.3|761668.3|763531.3|761531.3|28
1642174140000|2022-01-14 15:29:00|763590.9|761590.9|763577.2|761577.2|763605.8|761605.8|763577.1|761577.1|24
1642174150000|2022-01-14 15:29:10|763600.3|761600.3|763082.7|762082.7|763602.7|762097.5|763061.3|761557.8|31
1642174160000|2022-01-14 15:29:20|763079.1|762079.1|763529.9|761529.9|763593.1|762079.1|763035.7|761524.8|30
1642174170000|2022-01-14 15:29:30|763537.4|761537.4|763492.7|761492.7|763537.4|761994.7|762982.8|761482|32
1642174180000|2022-01-14 15:29:40|762998.5|761998.5|762964.4|761964.4|763490.8|762001.3|762964.4|761482.6|29
1642174190000|2022-01-14 15:29:50|762959.2|761959.2|763037|762037|763537.5|762039.2|762947.7|761453.9|32
1642174200000|2022-01-14 15:30:00|763032.7|762032.7|763533.9|761533.9|763544.9|762035.4|763007.2|761507.1|33
1642174210000|2022-01-14 15:30:10|763536.9|761536.9|762992.6|761992.6|763541|761996.7|762992.6|761484.6|31
1642174220000|2022-01-14 15:30:20|762989|761989|762899.6|761899.6|763504.9|761989|762824.5|761395.1|34
1642174230000|2022-01-14 15:30:30|762859.3|761859.3|762862.7|761862.7|763382.1|761891.2|762835.2|761370.1|31
1642174240000|2022-01-14 15:30:40|762863.8|761863.8|762881.8|761881.8|763414.3|761887.5|762857.1|761376.7|30
1642174250000|2022-01-14 15:30:50|762878.2|761878.2|763509|761509|763509|761993.7|762878.2|761375|29
1642174260000|2022-01-14 15:31:00|763488.6|761488.6|763563.1|761563.1|763576.2|762088.5|763088.5|761488.6|36
1642174270000|2022-01-14 15:31:10|763576.1|761576.1|763565|761565|763590.5|762071.3|763060.8|761522.2|35
1642174280000|2022-01-14 15:31:20|763570|761570|763048.4|762048.4|763583|762048.4|763048.4|761540|29
1642174290000|2022-01-14 15:31:30|763044.7|762044.7|763075.5|762075.5|763659.2|762152.9|763044.7|761551|32
1642174300000|2022-01-14 15:31:40|763083.7|762083.7|764186.2|762186.2|764279.2|762279.2|763076.7|762031.9|33
1642174310000|2022-01-14 15:31:50|764190.7|762190.7|764272.3|762272.3|764324.1|762324.1|764190.7|762190.7|40
1642174320000|2022-01-14 15:32:00|764268.9|762268.9|764356|762356|764368.8|762791.5|763791.5|762261.3|38
1642174330000|2022-01-14 15:32:10|764352.5|762352.5|764159.9|762159.9|764352.5|762352.5|764159.9|762159.9|36
1642174340000|2022-01-14 15:32:20|764166.2|762166.2|763953.5|762953.5|764207.4|762953.5|763917.2|762142.8|37
1642174350000|2022-01-14 15:32:30|763944.5|762944.5|764216.8|762216.8|764474.9|762958|763944.5|762201.6|39
1642174360000|2022-01-14 15:32:40|764230|762230|764214.6|762214.6|764271.5|762271.5|764179.9|762179.9|36
1642174370000|2022-01-14 15:32:50|764211.2|762211.2|764378.7|762378.7|764415.1|762415.1|764208.6|762208.6|36
1642174380000|2022-01-14 15:33:00|764399.7|762399.7|764331.3|762331.3|764431.9|762431.9|764306|762306|39
1642174390000|2022-01-14 15:33:10|764348.7|762348.7|764411.1|762411.1|764430|762430|764328.5|762328.5|31
1642174400000|2022-01-14 15:33:20|764377.7|762377.7|764443.2|762443.2|764452.5|762452.5|764358.1|762358.1|35
1642174410000|2022-01-14 15:33:30|764447|762447|764350.5|762350.5|764455.7|762455.7|764321.5|762321.5|38
1642174420000|2022-01-14 15:33:40|764384|762384|764540.7|762540.7|764540.7|762979|763979|762366.7|35
1642174430000|2022-01-14 15:33:50|764580.2|762580.2|764566.6|762566.6|764592.1|763017.6|764017.6|762552.6|31
1642174440000|2022-01-14 15:34:00|764566.8|762566.8|764657.1|762657.1|764702|763074.3|764074.3|762548.5|34
1642174450000|2022-01-14 15:34:10|764674.2|762674.2|764565.5|762565.5|764710.3|763230.6|764132.3|762565.5|38
1642174460000|2022-01-14 15:34:20|764091.7|763091.7|764627.6|762627.6|764642.6|763106.4|764067.3|762531.8|35
1642174470000|2022-01-14 15:34:30|764629.7|762629.7|764476.2|762476.2|764644.8|762994.7|763994.7|762470|39
1642174480000|2022-01-14 15:34:40|764448.4|762448.4|764188.6|762188.6|764469.7|762934.5|763911|762184.5|37
1642174490000|2022-01-14 15:34:50|764189|762189|764404.8|762404.8|764426.3|762426.3|764176.2|762176.2|34
1642174500000|2022-01-14 15:35:00|764398.6|762398.6|764372.5|762372.5|764450.2|762889.3|763860.5|762366.5|37
1642174510000|2022-01-14 15:35:10|764387.5|762387.5|764182.9|762182.9|764387.5|762387.5|764171.6|762171.6|36
1642174520000|2022-01-14 15:35:20|764189.8|762189.8|764222.8|762222.8|764265.6|762265.6|764189.8|762189.8|33
1642174530000|2022-01-14 15:35:30|764228.7|762228.7|764238.1|762238.1|764266.1|762266.1|764212.1|762212.1|29
1642174540000|2022-01-14 15:35:40|764237.5|762237.5|764318.7|762318.7|764336.9|762336.9|764193.6|762193.6|29
1642174550000|2022-01-14 15:35:50|764320.7|762320.7|764322.3|762322.3|764344|762344|764308|762308|33
1642174560000|2022-01-14 15:36:00|764324.1|762324.1|764199.3|762199.3|764330.3|762680.6|763668|762191.2|29
1642174570000|2022-01-14 15:36:10|764182.8|762182.8|763681.1|762681.1|764207.1|762682|763643.3|762150.4|34
1642174580000|2022-01-14 15:36:20|763681.3|762681.3|764091.9|762091.9|764125.1|762681.5|763658.4|762073.6|27
1642174590000|2022-01-14 15:36:30|764093.2|762093.2|763944.8|761944.8|764103.4|762103.4|763931.7|761931.7|29
1642174600000|2022-01-14 15:36:40|763912.2|761912.2|763507.7|762507.7|764010|762507.7|763499.3|761912.2|38
1642174610000|2022-01-14 15:36:50|763998|761998|763485|762485|764002.3|762506.1|763417.2|761931.1|35
1642174620000|2022-01-14 15:37:00|763491.5|762491.5|764037.7|762037.7|764172|762645.3|763485.8|762005.9|34
1642174630000|2022-01-14 15:37:10|764046.3|762046.3|764056.8|762056.8|764127|762539.3|763359.4|761880.9|35
1642174640000|2022-01-14 15:37:20|764071.5|762071.5|764040.5|762040.5|764071.5|762071.5|764020.4|762020.4|25
1642174650000|2022-01-14 15:37:30|764048.5|762048.5|764104.5|762104.5|764109|762613.5|763613.5|762019.7|29
1642174660000|2022-01-14 15:37:40|764102.6|762102.6|763686.5|762686.5|764151.3|762686.5|763622.4|762102.6|33
1642174670000|2022-01-14 15:37:50|763682.3|762682.3|763692.4|762692.4|763703.1|762703.1|763681.9|762681.9|28
1642174680000|2022-01-14 15:38:00|763695.3|762695.3|763716.9|762716.9|764204.9|762716.9|763654.2|762201.5|27
1642174690000|2022-01-14 15:38:10|764246.3|762246.3|764374.9|762374.9|764405.4|762877.6|763724.4|762246.3|35
1642174700000|2022-01-14 15:38:20|764376.6|762376.6|764362.9|762362.9|764390.5|762850.6|763842.4|762351.7|33
1642174710000|2022-01-14 15:38:30|764358.7|762358.7|764295.7|762295.7|764370.4|762760.8|763731.2|762267.5|26
1642174720000|2022-01-14 15:38:40|764294|762294|764290.3|762290.3|764305|762305|764260.4|762260.4|27
1642174730000|2022-01-14 15:38:50|764288.5|762288.5|764221.2|762221.2|764304.7|762746.7|763740.6|762221.2|31
1642174740000|2022-01-14 15:39:00|764201.6|762201.6|764527.2|762527.2|764527.2|762922.9|763922.9|762201.6|29
1642174750000|2022-01-14 15:39:10|764516.9|762516.9|764496.4|762496.4|764522.9|762987.3|763965.7|762458.7|33
1642174760000|2022-01-14 15:39:20|764496.5|762496.5|764525.6|762525.6|764538.8|762538.8|764489.8|762489.8|28
1642174770000|2022-01-14 15:39:30|764521.1|762521.1|763820.4|762820.4|764574.3|763069.6|763814.1|762333.5|35
1642174780000|2022-01-14 15:39:40|763828.3|762828.3|764252.1|762252.1|764341.4|762832.1|763757.5|762163.2|30
1642174790000|2022-01-14 15:39:50|764228.6|762228.6|764227.6|762227.6|764296.5|762753.3|763753.3|762195.4|36
1642174800000|2022-01-14 15:40:00|764239.3|762239.3|763719.4|762719.4|764242.6|762749.3|763693.3|762201.2|29
1642174810000|2022-01-14 15:40:10|763719|762719|764255|762255|764255|762738.7|763703.7|762227.1|24
1642174820000|2022-01-14 15:40:20|764256|762256|763752.3|762752.3|764256|762759.1|763730.7|762256|27
1642174830000|2022-01-14 15:40:30|763753.7|762753.7|763733.9|762733.9|764245|762767.1|763729.1|762233.6|31
1642174840000|2022-01-14 15:40:40|763739|762739|763737.2|762737.2|763759.9|762759.9|763719.9|762719.9|33
1642174850000|2022-01-14 15:40:50|763735.6|762735.6|763736.9|762736.9|763752.2|762752.2|763735.6|762735.6|28
1642174860000|2022-01-14 15:41:00|763737.2|762737.2|763462.9|762462.9|764138.8|762747.5|763462.9|761998.4|36
1642174870000|2022-01-14 15:41:10|763501|762501|763739.8|761739.8|763808.5|762501|763483.6|761738.6|38
1642174880000|2022-01-14 15:41:20|763744.6|761744.6|763714|761714|763791.2|762264.8|763264.8|761633.6|33
1642174890000|2022-01-14 15:41:30|763726.3|761726.3|763193.6|762193.6|763738.6|762229|763180|761675.8|37
1642174900000|2022-01-14 15:41:40|763194.5|762194.5|763691|761691|763725.6|762211.5|763184.6|761675.3|33
1642174910000|2022-01-14 15:41:50|763685|761685|763820.2|761820.2|763826.8|762312.3|763309.2|761685|33
1642174920000|2022-01-14 15:42:00|763805.8|761805.8|763830.6|761830.6|763852.1|762320.8|763315.1|761802.8|27
1642174930000|2022-01-14 15:42:10|763830.1|761830.1|763832.2|761832.2|763834.5|762315.4|763302.1|761796.2|24
1642174940000|2022-01-14 15:42:20|763830.1|761830.1|763661.5|761661.5|763830.1|762186.9|763186.9|761657.5|29
1642174950000|2022-01-14 15:42:30|763672.5|761672.5|763620.6|761620.6|763673.1|762146.9|763112.9|761613.4|32
1642174960000|2022-01-14 15:42:40|763622.1|761622.1|763563.5|761563.5|763628.4|762094.9|763034.3|761551|35
1642174970000|2022-01-14 15:42:50|763061.8|762061.8|763052.1|762052.1|763066.3|762066.3|763052.1|762052.1|22
1642174980000|2022-01-14 15:43:00|763056.2|762056.2|763581|761581|763606.3|762056.2|763045|761563|29
1642174990000|2022-01-14 15:43:10|763572.9|761572.9|763603.5|761603.5|763605.9|761605.9|763567.6|761567.6|30
1642175000000|2022-01-14 15:43:20|763605|761605|763598.6|761598.6|763605|761605|763573.9|761573.9|24
1642175010000|2022-01-14 15:43:30|763598.1|761598.1|763770.9|761770.9|763838.5|761838.5|763597.4|761597.4|35
1642175020000|2022-01-14 15:43:40|763730.6|761730.6|763702.1|761702.1|763743.1|761743.1|763681.3|761681.3|31
1642175030000|2022-01-14 15:43:50|763702.2|761702.2|763688.9|761688.9|763702.2|761702.2|763663.3|761663.3|25
1642175040000|2022-01-14 15:44:00|763681.6|761681.6|763637.7|761637.7|763681.6|762172.6|763172|761599.4|31
1642175050000|2022-01-14 15:44:10|763637.1|761637.1|763568.5|761568.5|763637.1|762130.1|763124.8|761568.5|26
1642175060000|2022-01-14 15:44:20|763570.5|761570.5|763071.1|762071.1|763570.5|762073.4|763065.9|761568.5|21
1642175070000|2022-01-14 15:44:30|763093.8|762093.8|763798|761798|763798|762184|763093.8|761609.4|30
1642175080000|2022-01-14 15:44:40|763807.4|761807.4|763742.2|761742.2|763807.4|762253.7|763236.1|761730.9|29
1642175090000|2022-01-14 15:44:50|763742.9|761742.9|763750.2|761750.2|763817.2|761817.2|763734.8|761734.8|35
1642175100000|2022-01-14 15:45:00|763747.3|761747.3|763636.5|761636.5|763752.4|761752.4|763605.5|761605.5|31
1642175110000|2022-01-14 15:45:10|763638.6|761638.6|763120.7|762120.7|763638.6|762136.2|763096|761594|30
1642175120000|2022-01-14 15:45:20|763112.7|762112.7|763125|762125|763666.8|762150.5|763101.1|761602.6|33
1642175130000|2022-01-14 15:45:30|763606.8|761606.8|763780.6|761780.6|763828.9|762332.2|763192.7|761606.8|33
1642175140000|2022-01-14 15:45:40|763791.8|761791.8|764031.9|762031.9|764136.2|762410.1|763410.1|761775.7|34
1642175150000|2022-01-14 15:45:50|764039.7|762039.7|763808.2|761808.2|764040.5|762463.5|763463.5|761769.1|37
1642175160000|2022-01-14 15:46:00|763795.3|761795.3|763832.2|761832.2|763990.8|761990.8|763795.3|761795.3|35
1642175170000|2022-01-14 15:46:10|763803.8|761803.8|763801.2|761801.2|763803.8|761803.8|763757.8|761757.8|32
1642175180000|2022-01-14 15:46:20|763795.1|761795.1|763673.2|761673.2|763795.1|761795.1|763653|761653|29
1642175190000|2022-01-14 15:46:30|763647|761647|763650.1|761650.1|763707.8|761707.8|763637.4|761637.4|29
1642175200000|2022-01-14 15:46:40|763644.4|761644.4|763767.4|761767.4|763767.4|761767.4|763633|761633|28
1642175210000|2022-01-14 15:46:50|763716|761716|763733.7|761733.7|763763.6|761763.6|763701.7|761701.7|28
1642175220000|2022-01-14 15:47:00|763734.8|761734.8|763840.4|761840.4|763915.7|761915.7|763703.5|761703.5|33
1642175230000|2022-01-14 15:47:10|763803.9|761803.9|763901.5|761901.5|763923.7|761923.7|763730.6|761730.6|35
1642175240000|2022-01-14 15:47:20|763897.3|761897.3|764088.9|762088.9|764112.9|762112.9|763890.5|761890.5|25
1642175250000|2022-01-14 15:47:30|764107.8|762107.8|764185.1|762185.1|764227.3|762227.3|764094.6|762094.6|30
1642175260000|2022-01-14 15:47:40|764182.5|762182.5|763931.6|761931.6|764185.3|762185.3|763924.8|761924.8|38
1642175270000|2022-01-14 15:47:50|763954.6|761954.6|763993.5|761993.5|764006.2|762006.2|763916.6|761916.6|32
1642175280000|2022-01-14 15:48:00|763987.6|761987.6|763716.4|761716.4|763988.6|762352.9|763352.9|761692.3|29
1642175290000|2022-01-14 15:48:10|763718.5|761718.5|763700.2|761700.2|763723.8|761723.8|763689.5|761689.5|21
1642175300000|2022-01-14 15:48:20|763698.6|761698.6|763695.3|761695.3|763725|761725|763694.3|761694.3|25
1642175310000|2022-01-14 15:48:30|763696.3|761696.3|763702.3|761702.3|763746.9|761746.9|763691.2|761691.2|21
1642175320000|2022-01-14 15:48:40|763687.3|761687.3|763689.1|761689.1|763714.4|761714.4|763675.3|761675.3|18
1642175330000|2022-01-14 15:48:50|763690.7|761690.7|763691.6|761691.6|763701.3|761701.3|763667.4|761667.4|19
1642175340000|2022-01-14 15:49:00|763694.3|761694.3|763686.8|761686.8|763694.3|761694.3|763639.3|761639.3|24
1642175350000|2022-01-14 15:49:10|763659.3|761659.3|763687.4|761687.4|763690.2|761690.2|763659.1|761659.1|17
1642175360000|2022-01-14 15:49:20|763681.7|761681.7|763647.3|761647.3|763685.2|762112.9|762914.8|761370.8|28
1642175370000|2022-01-14 15:49:30|763667.9|761667.9|763700.8|761700.8|763701.3|761701.3|763639.4|761639.4|19
1642175380000|2022-01-14 15:49:40|763684|761684|763688|761688|763718.7|761718.7|763684|761684|23
1642175390000|2022-01-14 15:49:50|763669.6|761669.6|763695.4|761695.4|763721.5|761721.5|763669.6|761669.6|23
1642175400000|2022-01-14 15:50:00|763680.7|761680.7|763646.3|761646.3|763680.7|762058.6|763044.9|761530.4|24
1642175410000|2022-01-14 15:50:10|763645.7|761645.7|763633|761633|763646.8|761646.8|763609.2|761609.2|21
1642175420000|2022-01-14 15:50:20|763642.7|761642.7|763559.8|761559.8|763673.6|761673.6|763559.8|761559.8|26
1642175430000|2022-01-14 15:50:30|763565.3|761565.3|763591.5|761591.5|763598.6|761598.6|763545.7|761545.7|19
1642175440000|2022-01-14 15:50:40|763591.3|761591.3|763547.9|761547.9|763593.2|761593.2|763541.3|761541.3|22
1642175450000|2022-01-14 15:50:50|763555.8|761555.8|763627.6|761627.6|763652.5|761652.5|763555.8|761555.8|28
1642175460000|2022-01-14 15:51:00|763623.8|761623.8|763588.5|761588.5|763703.5|761703.5|763588.5|761588.5|30
1642175470000|2022-01-14 15:51:10|763585.3|761585.3|763211.1|762211.1|763671|762211.1|763080|761578.8|32
1642175480000|2022-01-14 15:51:20|763217.8|762217.8|763687.7|761687.7|763719.7|762217.8|763201.9|761687.7|25
1642175490000|2022-01-14 15:51:30|763691.2|761691.2|763692.7|761692.7|763697.6|761697.6|763682.6|761682.6|18
1642175500000|2022-01-14 15:51:40|763700.2|761700.2|763785.7|761785.7|763815.4|761815.4|763671.2|761671.2|31
1642175510000|2022-01-14 15:51:50|763780.1|761780.1|763696.5|761696.5|763781.5|761781.5|763696.5|761696.5|23
1642175520000|2022-01-14 15:52:00|763696.4|761696.4|763787.5|761787.5|763794.6|761794.6|763689.2|761689.2|26
1642175530000|2022-01-14 15:52:10|763794.2|761794.2|763962.8|761962.8|763962.8|762364.4|763364.4|761791|35
1642175540000|2022-01-14 15:52:20|763960.1|761960.1|763966.9|761966.9|763991|761991|763905.1|761905.1|35
1642175550000|2022-01-14 15:52:30|763967.2|761967.2|763848.4|761848.4|763977.5|762420.3|763406.7|761836.2|37
1642175560000|2022-01-14 15:52:40|763849.6|761849.6|763824.7|761824.7|763877.9|761877.9|763800|761800|28
1642175570000|2022-01-14 15:52:50|763815.7|761815.7|763839.4|761839.4|763886.6|762400.2|763313.7|761779.8|29
1642175580000|2022-01-14 15:53:00|763799.9|761799.9|763787.5|761787.5|763827.2|761827.2|763785.7|761785.7|23
1642175590000|2022-01-14 15:53:10|763793|761793|763775|761775|763793.2|762305|763247|761740.6|26
1642175600000|2022-01-14 15:53:20|763760|761760|763721.4|761721.4|763783.8|761783.8|763713.2|761713.2|20
1642175610000|2022-01-14 15:53:30|763720.8|761720.8|763880.7|761880.7|763887.5|762237.6|763229.6|761692.7|35
1642175620000|2022-01-14 15:53:40|763874.1|761874.1|763883.1|761883.1|763940|761940|763857.8|761857.8|28
1642175630000|2022-01-14 15:53:50|763894.5|761894.5|763324.9|762324.9|763894.5|762324.9|763324.9|761826|23
1642175640000|2022-01-14 15:54:00|763319.1|762319.1|763744.5|761744.5|763854.2|762319.1|763269.3|761722.4|26
1642175650000|2022-01-14 15:54:10|763729.6|761729.6|763871.4|761871.4|763912|762367.9|763307.6|761729.6|30
1642175660000|2022-01-14 15:54:20|763337.4|762337.4|763333|762333|763863.1|762364.9|763311.5|761808.3|27
1642175670000|2022-01-14 15:54:30|763717|761717|763258.9|762258.9|763818.8|762276.4|763174.2|761714.2|33
1642175680000|2022-01-14 15:54:40|763806|761806|763844.4|761844.4|763852.4|761852.4|763806|761806|19
1642175690000|2022-01-14 15:54:50|763830.5|761830.5|763926.8|761926.8|763954.7|762322.4|763315.6|761830.5|31
1642175700000|2022-01-14 15:55:00|763926.6|761926.6|763880.1|761880.1|763943.4|761943.4|763795.6|761795.6|38
1642175710000|2022-01-14 15:55:10|763882.6|761882.6|763940.5|761940.5|763943.4|761943.4|763879.4|761879.4|34
1642175720000|2022-01-14 15:55:20|763937.2|761937.2|763933.4|761933.4|763941.2|761941.2|763882.1|761882.1|31
1642175730000|2022-01-14 15:55:30|763932.8|761932.8|763975.4|761975.4|763982.6|761982.6|763926.4|761926.4|27
1642175740000|2022-01-14 15:55:40|763980.9|761980.9|763985.5|761985.5|763988.3|761988.3|763965.2|761965.2|17
1642175750000|2022-01-14 15:55:50|763982.6|761982.6|763975.2|761975.2|763993|761993|763950.1|761950.1|23
1642175760000|2022-01-14 15:56:00|763965.2|761965.2|763841.7|761841.7|763981.7|761981.7|763804.4|761804.4|33
1642175770000|2022-01-14 15:56:10|763845.6|761845.6|763863.7|761863.7|763874.9|762319.2|763319.2|761810.9|29
1642175780000|2022-01-14 15:56:20|763869|761869|763843|761843|763875.7|761875.7|763843|761843|35
1642175790000|2022-01-14 15:56:30|763852.9|761852.9|763856|761856|763859|761859|763850.5|761850.5|20
1642175800000|2022-01-14 15:56:40|763857.3|761857.3|763770|761770|763859.6|762203.5|763203.5|761738.8|33
1642175810000|2022-01-14 15:56:50|763749.6|761749.6|763185.5|762185.5|763772.3|762206.5|763185.5|761716.1|28
1642175820000|2022-01-14 15:57:00|763188.4|762188.4|763204.7|762204.7|763772.8|762245.5|763188.4|761718.3|30
1642175830000|2022-01-14 15:57:10|763210.7|762210.7|763412.2|761412.2|763622.5|762231.3|762888.5|761365|29
1642175840000|2022-01-14 15:57:20|763412.5|761412.5|763396|761396|763413.3|761413.3|763356.2|761356.2|26
1642175850000|2022-01-14 15:57:30|763299.8|761299.8|763290.3|761290.3|763324|761324|763267.9|761267.9|30
1642175860000|2022-01-14 15:57:40|763293.8|761293.8|763327.5|761327.5|763362.6|761362.6|763293.8|761293.8|29
1642175870000|2022-01-14 15:57:50|763329.4|761329.4|763417.5|761417.5|763426.6|761426.6|763325.1|761325.1|28
1642175880000|2022-01-14 15:58:00|763418.3|761418.3|763270.3|761270.3|763420.3|761420.3|763232.1|761232.1|31
1642175890000|2022-01-14 15:58:10|763266.6|761266.6|763171.5|761171.5|763266.6|761723.5|762637.5|761165.8|31
1642175900000|2022-01-14 15:58:20|763175.6|761175.6|763063.2|761063.2|763187.3|761187.3|762980.1|760980.1|30
1642175910000|2022-01-14 15:58:30|763058|761058|762982.2|760982.2|763058|761058|762982.2|760982.2|34
1642175920000|2022-01-14 15:58:40|762990.2|760990.2|762886.7|760886.7|762993.8|761490.7|762346.3|760820.9|35
1642175930000|2022-01-14 15:58:50|762892.6|760892.6|762893.6|760893.6|762917.5|760917.5|762883.8|760883.8|32
1642175940000|2022-01-14 15:59:00|762905.4|760905.4|762872.5|760872.5|762919.3|760919.3|762872.5|760872.5|32
1642175950000|2022-01-14 15:59:10|762889.5|760889.5|762841.9|760841.9|762920|760920|762831.8|760831.8|33
1642175960000|2022-01-14 15:59:20|762868.8|760868.8|762594.7|760594.7|762979.6|760979.6|762581|760581|38
1642175970000|2022-01-14 15:59:30|762602.3|760602.3|762739.2|760739.2|762777.4|760777.4|762581.5|760581.5|36
1642175980000|2022-01-14 15:59:40|762743.5|760743.5|762724.4|760724.4|762813|760813|762706.7|760706.7|37
1642175990000|2022-01-14 15:59:50|762749.2|760749.2|762778.3|760778.3|762797.8|760797.8|762749.2|760749.2|33
1642176000000|2022-01-14 16:00:00|762794.4|760794.4|762937.7|760937.7|762941.7|760941.7|762753.1|760753.1|34
1642176010000|2022-01-14 16:00:10|762990.9|760990.9|763032.2|761032.2|763097.3|761097.3|762990.9|760990.9|38
1642176020000|2022-01-14 16:00:20|763023.1|761023.1|763052.4|761052.4|763059.4|761059.4|762923.4|760923.4|37
1642176030000|2022-01-14 16:00:30|763034.7|761034.7|763055.7|761055.7|763065.3|761065.3|763011.5|761011.5|32
1642176040000|2022-01-14 16:00:40|763052.7|761052.7|763042.9|761042.9|763096.6|761096.6|763023.9|761023.9|35
1642176050000|2022-01-14 16:00:50|763048.1|761048.1|763135.1|761135.1|763151.3|761151.3|763045.5|761045.5|32
1642176060000|2022-01-14 16:01:00|763146.3|761146.3|763127.2|761127.2|763159.2|761159.2|763123.9|761123.9|34
1642176070000|2022-01-14 16:01:10|763109.4|761109.4|763079.6|761079.6|763140.8|761140.8|763047.8|761047.8|34
1642176080000|2022-01-14 16:01:20|763065.3|761065.3|763031|761031|763084.7|761084.7|763020.7|761020.7|32
1642176090000|2022-01-14 16:01:30|763044.1|761044.1|763007|761007|763080.2|761080.2|763007|761007|27
1642176100000|2022-01-14 16:01:40|763025|761025|762985.7|760985.7|763073.8|761073.8|762954|760954|31
1642176110000|2022-01-14 16:01:50|762986.1|760986.1|763035.2|761035.2|763047.9|761047.9|762969|760969|29
1642176120000|2022-01-14 16:02:00|763038.9|761038.9|763054.4|761054.4|763067.5|761067.5|762989.8|760989.8|31
1642176130000|2022-01-14 16:02:10|763054|761054|762873.8|760873.8|763076.2|761076.2|762867.1|760867.1|35
1642176140000|2022-01-14 16:02:20|762872.1|760872.1|763008.2|761008.2|763057.5|761057.5|762872.1|760872.1|33
1642176150000|2022-01-14 16:02:30|763033.9|761033.9|763149.9|761149.9|763154.2|761154.2|762986|760986|29
1642176160000|2022-01-14 16:02:40|763148.9|761148.9|762987.1|760987.1|763151|761151|762987.1|760987.1|33
1642176170000|2022-01-14 16:02:50|762984.1|760984.1|763036.5|761036.5|763036.5|761036.5|762979.8|760979.8|19
1642176180000|2022-01-14 16:03:00|763031.3|761031.3|763168.8|761168.8|763173.2|761173.2|762992.9|760992.9|26
1642176190000|2022-01-14 16:03:10|763178.5|761178.5|763086.8|761086.8|763181.5|761181.5|763072.2|761072.2|25
1642176200000|2022-01-14 16:03:20|763107.4|761107.4|763104.2|761104.2|763120.6|761120.6|763056.3|761056.3|26
1642176210000|2022-01-14 16:03:30|763109|761109|763085.4|761085.4|763121.2|761121.2|763034.5|761034.5|30
1642176220000|2022-01-14 16:03:40|763089.2|761089.2|763082.5|761082.5|763089.2|761089.2|763038.5|761038.5|29
1642176230000|2022-01-14 16:03:50|763079.3|761079.3|762867.8|760867.8|763079.3|761515.9|762342.3|760823.2|33
1642176240000|2022-01-14 16:04:00|762368.8|761368.8|762689.8|760689.8|762926.7|761416.5|762200.7|760679.1|33
1642176250000|2022-01-14 16:04:10|762675.3|760675.3|762698.5|760698.5|762726.5|760726.5|762665.7|760665.7|29
1642176260000|2022-01-14 16:04:20|762708.5|760708.5|762666.3|760666.3|762758|760758|762647.3|760647.3|33
1642176270000|2022-01-14 16:04:30|762663.9|760663.9|762644.1|760644.1|762669.6|760669.6|762640.5|760640.5|27
1642176280000|2022-01-14 16:04:40|762659.3|760659.3|762729.1|760729.1|762730.3|760730.3|762644.4|760644.4|27
1642176290000|2022-01-14 16:04:50|762754.2|760754.2|762750.5|760750.5|762778.5|760778.5|762729.5|760729.5|25
1642176300000|2022-01-14 16:05:00|762739.4|760739.4|762732.5|760732.5|762746.2|761108.2|762103.1|760557.7|34
1642176310000|2022-01-14 16:05:10|762759|760759|762893.4|760893.4|762927.5|760927.5|762711.9|760711.9|38
1642176320000|2022-01-14 16:05:20|762917.9|760917.9|762977.1|760977.1|763005.6|761005.6|762827.4|760827.4|38
1642176330000|2022-01-14 16:05:30|762995|760995|763220|761220|763231.8|761231.8|762963.4|760963.4|39
1642176340000|2022-01-14 16:05:40|763218.7|761218.7|763210.5|761210.5|763218.7|761218.7|763106.8|761106.8|34
1642176350000|2022-01-14 16:05:50|763231.4|761231.4|762969.2|760969.2|763269.6|761269.6|762901.9|760901.9|36
1642176360000|2022-01-14 16:06:00|762958.5|760958.5|763020.7|761020.7|763045.8|761045.8|762931.5|760931.5|33
1642176370000|2022-01-14 16:06:10|763043.6|761043.6|763190.3|761190.3|763211|761211|763018.4|761018.4|33
1642176380000|2022-01-14 16:06:20|763187.4|761187.4|763233.3|761233.3|763249.5|761249.5|763174.7|761174.7|34
1642176390000|2022-01-14 16:06:30|763248.8|761248.8|763304.3|761304.3|763311.3|761825.3|762785|761236.6|37
1642176400000|2022-01-14 16:06:40|763277.4|761277.4|763281.8|761281.8|763307.2|761792.5|762773.4|761234.1|28
1642176410000|2022-01-14 16:06:50|763282.1|761282.1|763247.8|761247.8|763282.1|761282.1|763207.2|761207.2|31
1642176420000|2022-01-14 16:07:00|763247.9|761247.9|763146.6|761146.6|763247.9|761247.9|763082.8|761082.8|37
1642176430000|2022-01-14 16:07:10|763153.5|761153.5|763470.8|761470.8|763491|761790.7|762790.7|761141|34
1642176440000|2022-01-14 16:07:20|763471.9|761471.9|763543.9|761543.9|763543.9|761543.9|763461.1|761461.1|34
1642176450000|2022-01-14 16:07:30|763538.2|761538.2|763532|761532|763592.3|762103.3|763091.4|761483.9|35
1642176460000|2022-01-14 16:07:40|763523.3|761523.3|763584|761584|763600.8|762085|763063.5|761519.2|29
1642176470000|2022-01-14 16:07:50|763594.3|761594.3|763629|761629|763636.8|761636.8|763587.1|761587.1|31
1642176480000|2022-01-14 16:08:00|763619.3|761619.3|763545.9|761545.9|763634|761634|763545.9|761545.9|36
1642176490000|2022-01-14 16:08:10|763447.7|761447.7|763321.6|761321.6|763477.5|761870.1|762870.1|761321.6|22
1642176500000|2022-01-14 16:08:20|763331.4|761331.4|763315|761315|763337.2|761337.2|763303.4|761303.4|31
1642176510000|2022-01-14 16:08:30|763318.6|761318.6|763321.1|761321.1|763335.5|761335.5|763287.8|761287.8|34
1642176520000|2022-01-14 16:08:40|763340.6|761340.6|763519.8|761519.8|763519.8|761519.8|763340.2|761340.2|26
1642176530000|2022-01-14 16:08:50|763521.1|761521.1|763601.2|761601.2|763611.7|761611.7|763512.9|761512.9|37
1642176540000|2022-01-14 16:09:00|763595.9|761595.9|763568.6|761568.6|763625|762102.4|763101.5|761557.5|33
1642176550000|2022-01-14 16:09:10|763570.9|761570.9|763630.2|761630.2|763654.9|761654.9|763565.5|761565.5|31
1642176560000|2022-01-14 16:09:20|763629.4|761629.4|763579.9|761579.9|763740.1|761740.1|763550.8|761550.8|36
1642176570000|2022-01-14 16:09:30|763578.4|761578.4|763654.3|761654.3|763654.7|761654.7|763557.4|761557.4|34
1642176580000|2022-01-14 16:09:40|763662.6|761662.6|763684.7|761684.7|763710.2|762228.5|763218.3|761662|28
1642176590000|2022-01-14 16:09:50|763697.3|761697.3|763677.7|761677.7|763716.2|761716.2|763661.7|761661.7|29
1642176600000|2022-01-14 16:10:00|763689.1|761689.1|763606.8|761606.8|763729.6|762233|763218.5|761606.8|31
1642176610000|2022-01-14 16:10:10|763605.4|761605.4|763710.7|761710.7|763713.1|761713.1|763600.4|761600.4|35
1642176620000|2022-01-14 16:10:20|763710.9|761710.9|763758|761758|763764.1|762261.7|763219|761710.3|32
1642176630000|2022-01-14 16:10:30|763272.8|762272.8|763772.8|761772.8|763802.8|762292.9|763258|761766.1|29
1642176640000|2022-01-14 16:10:40|763773.6|761773.6|763275.2|762275.2|763786.1|762325.6|763272|761773.6|18
1642176650000|2022-01-14 16:10:50|763778|761778|763365|762365|763896.2|762371|763282.2|761778|31
1642176660000|2022-01-14 16:11:00|763389.4|762389.4|763388.5|762388.5|763900|762402.8|763355.8|761858.9|28
1642176670000|2022-01-14 16:11:10|763396.2|762396.2|763874|761874|763886.9|762407|763356.8|761840.1|23
1642176680000|2022-01-14 16:11:20|763888.5|761888.5|763863.5|761863.5|763888.5|761888.5|763841.5|761841.5|23
1642176690000|2022-01-14 16:11:30|763865.9|761865.9|763858.2|761858.2|763889.1|761889.1|763852.4|761852.4|26
1642176700000|2022-01-14 16:11:40|763360.8|762360.8|763422|762422|763906.7|762427.1|763360.8|761866.7|28
1642176710000|2022-01-14 16:11:50|763420.7|762420.7|763780.6|761780.6|763830.3|762420.7|763252.7|761763.3|31
1642176720000|2022-01-14 16:12:00|763778.9|761778.9|763226|762226|763814.6|762256.6|763226|761708.4|35
1642176730000|2022-01-14 16:12:10|763226.5|762226.5|763265.8|762265.8|763748.9|762283.9|763222.9|761747.2|23
1642176740000|2022-01-14 16:12:20|763269.1|762269.1|763253.6|762253.6|763755.8|762269.1|763232.2|761755.8|30
1642176750000|2022-01-14 16:12:30|763770.9|761770.9|763292.8|762292.8|763820.8|762295.2|763292.8|761755.5|28
1642176760000|2022-01-14 16:12:40|763294.5|762294.5|763358.3|762358.3|763851.1|762372.4|763277.2|761785.8|29
1642176770000|2022-01-14 16:12:50|763353.2|762353.2|763366.9|762366.9|763375|762375|763351.3|762351.3|24
1642176780000|2022-01-14 16:13:00|763365.2|762365.2|763354.7|762354.7|763367.2|762367.2|763315.7|762315.7|23
1642176790000|2022-01-14 16:13:10|763356.5|762356.5|763363.9|762363.9|763366.8|762366.8|763343|762343|18
1642176800000|2022-01-14 16:13:20|763348.9|762348.9|763350.2|762350.2|763861.5|762373.4|763342.6|761858.1|18
1642176810000|2022-01-14 16:13:30|763350.8|762350.8|763353.3|762353.3|763373.8|762373.8|763349.6|762349.6|11
1642176820000|2022-01-14 16:13:40|763352.4|762352.4|763350.6|762350.6|763863.7|762363.3|763344.8|761859.9|24
1642176830000|2022-01-14 16:13:50|763357.9|762357.9|763353|762353|763864.3|762369.3|763345|761824.1|23
1642176840000|2022-01-14 16:14:00|763364.3|762364.3|763835.5|761835.5|763852.7|762364.3|763332.9|761817.5|30
1642176850000|2022-01-14 16:14:10|763853.6|761853.6|763364.2|762364.2|763853.6|762371.8|763355.1|761827.2|24
1642176860000|2022-01-14 16:14:20|763350.3|762350.3|763506.9|762506.9|763506.9|762506.9|763350.3|762350.3|24
1642176870000|2022-01-14 16:14:30|763515.5|762515.5|763573.6|762573.6|764072.3|762574.1|763515.5|762015|28
1642176880000|2022-01-14 16:14:40|763576.7|762576.7|764061.2|762061.2|764061.2|762587.2|763572.9|762027.2|28
1642176890000|2022-01-14 16:14:50|764052.7|762052.7|764147.9|762147.9|764224.6|762721.2|763571.7|762052.7|36
1642176900000|2022-01-14 16:15:00|764161.6|762161.6|764283.7|762283.7|764294.5|762294.5|764140.5|762140.5|37
1642176910000|2022-01-14 16:15:10|764295|762295|764295.9|762295.9|764399.3|762399.3|764275.6|762275.6|38
1642176920000|2022-01-14 16:15:20|764277.6|762277.6|764212.3|762212.3|764290.5|762290.5|764174.1|762174.1|36
1642176930000|2022-01-14 16:15:30|764196.6|762196.6|764175.4|762175.4|764235.9|762235.9|764144.2|762144.2|30
1642176940000|2022-01-14 16:15:40|764176.6|762176.6|764186.1|762186.1|764197.7|762197.7|764166.1|762166.1|36
1642176950000|2022-01-14 16:15:50|764178|762178|764177.9|762177.9|764200.5|762200.5|764169.6|762169.6|32
1642176960000|2022-01-14 16:16:00|764173.4|762173.4|764138.9|762138.9|764204.4|762204.4|764130.8|762130.8|31
1642176970000|2022-01-14 16:16:10|764154.2|762154.2|763996|761996|764155.9|762155.9|763985.7|761985.7|36
1642176980000|2022-01-14 16:16:20|764025.5|762025.5|763976.7|761976.7|764065.2|762065.2|763965.1|761965.1|32
1642176990000|2022-01-14 16:16:30|763807.9|761807.9|763781.7|761781.7|763807.9|761807.9|763756.1|761756.1|32
1642177000000|2022-01-14 16:16:40|763765.3|761765.3|763774.1|761774.1|763822|761822|763758.3|761758.3|35
1642177010000|2022-01-14 16:16:50|763783.9|761783.9|763851.7|761851.7|763856.7|761856.7|763755.7|761755.7|28
1642177020000|2022-01-14 16:17:00|763846.7|761846.7|763795|761795|763861.3|761861.3|763779.8|761779.8|24
1642177030000|2022-01-14 16:17:10|763788.8|761788.8|763834.8|761834.8|763857.3|761857.3|763770.4|761770.4|30
1642177040000|2022-01-14 16:17:20|763829|761829|763799.7|761799.7|763839|761839|763769.4|761769.4|31
1642177050000|2022-01-14 16:17:30|763829.9|761829.9|763857.2|761857.2|763862.8|761862.8|763826.1|761826.1|24
1642177060000|2022-01-14 16:17:40|763834.6|761834.6|763795.8|761795.8|763844.8|761844.8|763788.4|761788.4|28
1642177070000|2022-01-14 16:17:50|763804.4|761804.4|763800.5|761800.5|763815.6|761815.6|763795.4|761795.4|13
1642177080000|2022-01-14 16:18:00|763798|761798|763770.8|761770.8|763806.6|761806.6|763764|761764|24
1642177090000|2022-01-14 16:18:10|763780.1|761780.1|763788.3|761788.3|763788.3|761788.3|763766|761766|28
1642177100000|2022-01-14 16:18:20|763785.3|761785.3|763836.1|761836.1|763836.1|761836.1|763785.3|761785.3|25
1642177110000|2022-01-14 16:18:30|763828.1|761828.1|763946.1|761946.1|763946.1|761946.1|763820.5|761820.5|29
1642177120000|2022-01-14 16:18:40|763964|761964|764095.4|762095.4|764095.7|762095.7|763959.9|761959.9|30
1642177130000|2022-01-14 16:18:50|764077.3|762077.3|764105.2|762105.2|764136.2|762136.2|764077.3|762077.3|28
1642177140000|2022-01-14 16:19:00|764106.7|762106.7|764145.7|762145.7|764145.7|762145.7|764102.2|762102.2|27
1642177150000|2022-01-14 16:19:10|764159.1|762159.1|764198.8|762198.8|764230.2|762230.2|764143|762143|35
1642177160000|2022-01-14 16:19:20|764182.1|762182.1|764199.7|762199.7|764230|762230|764176.3|762176.3|29
1642177170000|2022-01-14 16:19:30|764215.4|762215.4|764410.2|762410.2|764444.7|762930.5|763711.6|762215.4|33
1642177180000|2022-01-14 16:19:40|763922.2|762922.2|764378.3|762378.3|764410.1|762922.2|763922.2|762328.9|36
1642177190000|2022-01-14 16:19:50|764380.3|762380.3|764409.9|762409.9|764409.9|762409.9|764351.7|762351.7|29
1642177200000|2022-01-14 16:20:00|764373.5|762373.5|764329.4|762329.4|764468.2|762919.3|763919.3|762323|38
1642177210000|2022-01-14 16:20:10|764357|762357|764531.7|762531.7|764547.4|763035.2|763950.5|762278.1|38
1642177220000|2022-01-14 16:20:20|764530.5|762530.5|764565.4|762565.4|764565.4|762565.4|764505.5|762505.5|32
1642177230000|2022-01-14 16:20:30|764116.2|763116.2|764618.9|762618.9|764641|763116.6|764091.5|762493.6|34
1642177240000|2022-01-14 16:20:40|764594.8|762594.8|764373.7|762373.7|764622.6|762622.6|764373.7|762373.7|30
1642177250000|2022-01-14 16:20:50|764377.6|762377.6|764464.3|762464.3|764499.7|762499.7|764377.6|762377.6|24
1642177260000|2022-01-14 16:21:00|764460.4|762460.4|764647.9|762647.9|764653.4|762653.4|764446|762446|36
1642177270000|2022-01-14 16:21:10|764648.4|762648.4|764741.8|762741.8|764769|763262.1|764255.1|762646.9|32
1642177280000|2022-01-14 16:21:20|764729.6|762729.6|764919.8|762919.8|764919.8|763407.9|764407.9|762723.1|30
1642177290000|2022-01-14 16:21:30|764931.6|762931.6|764896.5|762896.5|764931.6|762931.6|764866.2|762866.2|32
1642177300000|2022-01-14 16:21:40|764894.7|762894.7|764904.9|762904.9|764913.1|762913.1|764854|762854|33
1642177310000|2022-01-14 16:21:50|764880.3|762880.3|764871.4|762871.4|764907.9|762907.9|764853.4|762853.4|25
1642177320000|2022-01-14 16:22:00|764894.4|762894.4|764983.4|762983.4|765005.3|763005.3|764876.1|762876.1|33
1642177330000|2022-01-14 16:22:10|764999.3|762999.3|764934.2|762934.2|764999.3|762999.3|764867.6|762867.6|34
1642177340000|2022-01-14 16:22:20|764936.1|762936.1|764915.2|762915.2|764936.1|762936.1|764886|762886|22
1642177350000|2022-01-14 16:22:30|764911.4|762911.4|764945.3|762945.3|764945.3|763457.9|764455.3|762911.4|25
1642177360000|2022-01-14 16:22:40|764925.5|762925.5|764921.2|762921.2|764925.5|763425.7|764396.8|762910|25
1642177370000|2022-01-14 16:22:50|764920.9|762920.9|764891.6|762891.6|764920.9|763433.7|764379.7|762891.6|26
1642177380000|2022-01-14 16:23:00|764890|762890|764368.1|763368.1|764925.7|763409.2|764366.5|762889.5|28
1642177390000|2022-01-14 16:23:10|764848.6|762848.6|764844|762844|764861.2|763344.3|764310.5|762840.9|20
1642177400000|2022-01-14 16:23:20|764847.4|762847.4|764848.3|762848.3|764870.4|763374.4|764374.4|762838.5|18
1642177410000|2022-01-14 16:23:30|764849.8|762849.8|764901.4|762901.4|764917.5|763432.8|764360.5|762842.1|33
1642177420000|2022-01-14 16:23:40|764393.8|763393.8|764370.5|763370.5|764395.7|763395.7|764356.5|763356.5|25
1642177430000|2022-01-14 16:23:50|764373.6|763373.6|764377.6|763377.6|764895.8|763398.6|764370.9|762878.4|19
1642177440000|2022-01-14 16:24:00|764378|763378|764330.3|763330.3|764378|763378|764330.3|763330.3|34
1642177450000|2022-01-14 16:24:10|764332.1|763332.1|764338|763338|764347.1|763347.1|764317.5|763317.5|19
1642177460000|2022-01-14 16:24:20|764337.6|763337.6|764863.8|762863.8|764863.8|763352.5|764307.8|762863.8|19
1642177470000|2022-01-14 16:24:30|764874.1|762874.1|764850.3|762850.3|764874.1|762874.1|764826.5|762826.5|27
1642177480000|2022-01-14 16:24:40|764869.7|762869.7|764885.7|762885.7|764899.5|762899.5|764869.4|762869.4|30
1642177490000|2022-01-14 16:24:50|764895.5|762895.5|764870.7|762870.7|764915.7|762915.7|764861.9|762861.9|31
1642177500000|2022-01-14 16:25:00|764877.5|762877.5|764456.3|763456.3|764880.1|763477.5|764440.1|762870.7|26
1642177510000|2022-01-14 16:25:10|764342.9|763342.9|764800.3|762800.3|764836.6|763342.9|764324.8|762792.5|23
1642177520000|2022-01-14 16:25:20|764795.4|762795.4|764853.7|762853.7|764901.6|762901.6|764795.4|762795.4|31
1642177530000|2022-01-14 16:25:30|764839.4|762839.4|764885.2|762885.2|764903.9|762903.9|764839.4|762839.4|26
1642177540000|2022-01-14 16:25:40|764885.6|762885.6|764902.6|762902.6|764913.2|763418.3|764418.3|762865.8|26
1642177550000|2022-01-14 16:25:50|764889.7|762889.7|764947.5|762947.5|764975.8|762975.8|764889.7|762889.7|28
1642177560000|2022-01-14 16:26:00|764949.7|762949.7|764526.7|763526.7|764966.5|763546.4|764526.7|762946.8|24
1642177570000|2022-01-14 16:26:10|764532.9|763532.9|764767.3|762767.3|765037.2|763532.9|764472.7|762767.3|24
1642177580000|2022-01-14 16:26:20|764769.6|762769.6|764950|762950|764950.4|763400.9|764390.3|762769.6|33
1642177590000|2022-01-14 16:26:30|764955.8|762955.8|764965.1|762965.1|764980.1|762980.1|764951|762951|28
1642177600000|2022-01-14 16:26:40|764965.3|762965.3|764967.9|762967.9|764974.6|762974.6|764956.6|762956.6|27
1642177610000|2022-01-14 16:26:50|764967.3|762967.3|765017|763017|765024|763024|764964.3|762964.3|23
1642177620000|2022-01-14 16:27:00|765017.8|763017.8|764961|762961|765017.8|763017.8|764958.3|762958.3|28
1642177630000|2022-01-14 16:27:10|764966.5|762966.5|764995.4|762995.4|765009.4|763009.4|764961.7|762961.7|26
1642177640000|2022-01-14 16:27:20|764989.6|762989.6|764993.6|762993.6|765005.3|763005.3|764953.3|762953.3|30
1642177650000|2022-01-14 16:27:30|764998.3|762998.3|765004.7|763004.7|765017.5|763017.5|764979.1|762979.1|28
1642177660000|2022-01-14 16:27:40|765015.7|763015.7|764545|763545|765047.5|763552.5|764507.2|762917.4|30
1642177670000|2022-01-14 16:27:50|765080.7|763080.7|765005|763005|765080.7|763080.7|764980.6|762980.6|30
1642177680000|2022-01-14 16:28:00|764963.2|762963.2|764997.3|762997.3|765018.7|763018.7|764963.2|762963.2|28
1642177690000|2022-01-14 16:28:10|764991.7|762991.7|765026.5|763026.5|765045|763045|764974.6|762974.6|31
1642177700000|2022-01-14 16:28:20|765034.5|763034.5|764979|762979|765046.7|763046.7|764941.8|762941.8|32
1642177710000|2022-01-14 16:28:30|764954.5|762954.5|765011.7|763011.7|765043.4|763043.4|764928.1|762928.1|28
1642177720000|2022-01-14 16:28:40|765019.5|763019.5|765007.7|763007.7|765029.1|763029.1|764996.1|762996.1|33
1642177730000|2022-01-14 16:28:50|765002|763002|765167.9|763167.9|765172.9|763172.9|765002|763002|33
1642177740000|2022-01-14 16:29:00|765161.8|763161.8|765125.8|763125.8|765166.3|763166.3|765124.3|763124.3|30
1642177750000|2022-01-14 16:29:10|765137.9|763137.9|765057.1|763057.1|765206.3|763206.3|765051.8|763051.8|34
1642177760000|2022-01-14 16:29:20|765106|763106|765097.7|763097.7|765166.1|763166.1|765069.2|763069.2|34
1642177770000|2022-01-14 16:29:30|765079|763079|765079.6|763079.6|765106.9|763106.9|765069.5|763069.5|27
1642177780000|2022-01-14 16:29:40|765109.9|763109.9|765148.7|763148.7|765155.3|763155.3|765066.7|763066.7|30
1642177790000|2022-01-14 16:29:50|765130.3|763130.3|765094.8|763094.8|765152.1|763152.1|765078|763078|34
1642177800000|2022-01-14 16:30:00|765127.8|763127.8|765118|763118|765241.7|763241.7|765087.7|763087.7|34
1642177810000|2022-01-14 16:30:10|765121.5|763121.5|765226.8|763226.8|765252.5|763252.5|765115.1|763115.1|35
1642177820000|2022-01-14 16:30:20|765227.6|763227.6|765155.2|763155.2|765239.8|763239.8|765149|763149|28
1642177830000|2022-01-14 16:30:30|765149|763149|765232.2|763232.2|765242.1|763242.1|765120|763120|34
1642177840000|2022-01-14 16:30:40|765252.3|763252.3|765187.7|763187.7|765285|763285|765179.7|763179.7|35
1642177850000|2022-01-14 16:30:50|765158.9|763158.9|765205.7|763205.7|765257.1|763257.1|765158.9|763158.9|25
1642177860000|2022-01-14 16:31:00|765205|763205|765199|763199|765292.3|763292.3|765177.3|763177.3|38
1642177870000|2022-01-14 16:31:10|765197.3|763197.3|765156.3|763156.3|765214.1|763214.1|765156.3|763156.3|37
1642177880000|2022-01-14 16:31:20|765159.3|763159.3|764610.5|763610.5|765192.5|763612|764586.3|763084.6|33
1642177890000|2022-01-14 16:31:30|764600.4|763600.4|764803.7|762803.7|764879.8|763600.4|764600.4|762773|39
1642177900000|2022-01-14 16:31:40|764819.5|762819.5|764783|762783|764958.2|763379.3|764379.3|762754.4|38
1642177910000|2022-01-14 16:31:50|764772.7|762772.7|764733|762733|764809.1|762809.1|764694.9|762694.9|34
1642177920000|2022-01-14 16:32:00|764731.7|762731.7|764353.2|762353.2|764731.7|762731.7|764353.2|762353.2|37
1642177930000|2022-01-14 16:32:10|764311.1|762311.1|764565.5|762565.5|764566.2|762566.2|764263.7|762263.7|38
1642177940000|2022-01-14 16:32:20|764565.2|762565.2|764564.7|762564.7|764634.5|762634.5|764546|762546|34
1642177950000|2022-01-14 16:32:30|764588.6|762588.6|764403|762403|764588.6|762588.6|764372.3|762372.3|37
1642177960000|2022-01-14 16:32:40|764391.4|762391.4|764514.2|762514.2|764524.4|762524.4|764387.5|762387.5|37
1642177970000|2022-01-14 16:32:50|764510|762510|764584.6|762584.6|764681.5|762681.5|764485.9|762485.9|35
1642177980000|2022-01-14 16:33:00|764589.7|762589.7|764651.4|762651.4|764651.4|762651.4|764582.4|762582.4|38
1642177990000|2022-01-14 16:33:10|764649|762649|764809.8|762809.8|764865.9|762865.9|764640.5|762640.5|34
1642178000000|2022-01-14 16:33:20|764806.7|762806.7|764846.2|762846.2|764856.8|762856.8|764792.1|762792.1|39
1642178010000|2022-01-14 16:33:30|764860.6|762860.6|764403.9|762403.9|764862.2|762862.2|764326.1|762326.1|36
1642178020000|2022-01-14 16:33:40|764394.8|762394.8|764475|762475|764482.7|762482.7|764382.4|762382.4|33
1642178030000|2022-01-14 16:33:50|764492.3|762492.3|764364.1|762364.1|764492.3|762492.3|764364.1|762364.1|30
1642178040000|2022-01-14 16:34:00|764354.8|762354.8|764496.4|762496.4|764512.1|762512.1|764333|762333|26
1642178050000|2022-01-14 16:34:10|764485.5|762485.5|764463.4|762463.4|764497.2|762497.2|764450.2|762450.2|25
1642178060000|2022-01-14 16:34:20|764459.3|762459.3|764590.2|762590.2|764593.2|762593.2|764459.3|762459.3|26
1642178070000|2022-01-14 16:34:30|764592.4|762592.4|764821.6|762821.6|764821.9|762821.9|764592.4|762592.4|30
1642178080000|2022-01-14 16:34:40|764825.7|762825.7|764744.3|762744.3|764845|762845|764722|762722|35
1642178090000|2022-01-14 16:34:50|764743.2|762743.2|764741.4|762741.4|764761.9|762761.9|764733|762733|27
1642178100000|2022-01-14 16:35:00|764753.9|762753.9|764823.1|762823.1|764850.5|762850.5|764753.9|762753.9|33
1642178110000|2022-01-14 16:35:10|764831.7|762831.7|764795|762795|764833|762833|764556.4|762556.4|35
1642178120000|2022-01-14 16:35:20|764787.5|762787.5|764717.8|762717.8|764790.3|762790.3|764681.6|762681.6|34
1642178130000|2022-01-14 16:35:30|764721.3|762721.3|764775|762775|764775|762775|764683.6|762683.6|34
1642178140000|2022-01-14 16:35:40|764769.7|762769.7|764544|762544|764812.8|762812.8|764543.7|762543.7|25
1642178150000|2022-01-14 16:35:50|764580.5|762580.5|764675.8|762675.8|764676.6|762676.6|764579.3|762579.3|23
1642178160000|2022-01-14 16:36:00|764676.3|762676.3|764743.8|762743.8|764743.8|762743.8|764671.5|762671.5|23
1642178170000|2022-01-14 16:36:10|764728.4|762728.4|764601.6|762601.6|764735.1|762735.1|764571.8|762571.8|24
1642178180000|2022-01-14 16:36:20|764601.7|762601.7|764491.3|762491.3|764610.5|762610.5|764482.5|762482.5|29
1642178190000|2022-01-14 16:36:30|764516.7|762516.7|763941.3|762941.3|764561.5|762941.3|763925|762428.5|30
1642178200000|2022-01-14 16:36:40|764439.4|762439.4|764599.4|762599.4|764662.1|762662.1|764436.7|762436.7|30
1642178210000|2022-01-14 16:36:50|764599|762599|764779.2|762779.2|764791.5|762791.5|764599|762599|32
1642178220000|2022-01-14 16:37:00|764779.9|762779.9|764251.5|763251.5|764782.5|763251.5|764230.4|762729.3|23
1642178230000|2022-01-14 16:37:10|764252.3|763252.3|765013.3|763013.3|765093.8|763270.4|764231.3|762757.6|38
1642178240000|2022-01-14 16:37:20|765011|763011|765035.6|763035.6|765054.8|763054.8|765003.5|763003.5|29
1642178250000|2022-01-14 16:37:30|765039|763039|765047.7|763047.7|765072.1|763072.1|765039|763039|26
1642178260000|2022-01-14 16:37:40|765035.3|763035.3|764969|762969|765036.8|763036.8|764940.8|762940.8|33
1642178270000|2022-01-14 16:37:50|764974.5|762974.5|764911.9|762911.9|764976.7|762976.7|764911.9|762911.9|35
1642178280000|2022-01-14 16:38:00|764912.8|762912.8|764891.3|762891.3|764928|762928|764879.1|762879.1|36
1642178290000|2022-01-14 16:38:10|764881.6|762881.6|764601.3|762601.3|764888.7|762888.7|764601.3|762601.3|32
1642178300000|2022-01-14 16:38:20|764622|762622|764649.3|762649.3|764664.8|762664.8|764607|762607|38
1642178310000|2022-01-14 16:38:30|764647.3|762647.3|764708.6|762708.6|764712.3|762712.3|764629.4|762629.4|28
1642178320000|2022-01-14 16:38:40|764704.9|762704.9|764839.4|762839.4|764840|762840|764679.5|762679.5|36
1642178330000|2022-01-14 16:38:50|764839|762839|764825|762825|764851.6|762851.6|764822.8|762822.8|30
1642178340000|2022-01-14 16:39:00|764834|762834|764536.8|762536.8|764834|763229.1|764213.4|762536.8|37
1642178350000|2022-01-14 16:39:10|764530.4|762530.4|764505.1|762505.1|764540.9|762540.9|764505.1|762505.1|29
1642178360000|2022-01-14 16:39:20|764539.4|762539.4|764511.6|762511.6|764556.5|762556.5|764505.8|762505.8|30
1642178370000|2022-01-14 16:39:30|764511.5|762511.5|764525.6|762525.6|764570|762570|764511.5|762511.5|29
1642178380000|2022-01-14 16:39:40|764527.5|762527.5|764459.7|762459.7|764542.5|762542.5|764459.7|762459.7|35
1642178390000|2022-01-14 16:39:50|764470|762470|764407.8|762407.8|764470|762896.5|763896.5|762403.3|30
1642178400000|2022-01-14 16:40:00|764410.3|762410.3|764439.5|762439.5|764450|762920.3|763920.3|762409.7|26
1642178410000|2022-01-14 16:40:10|764407.9|762407.9|764432.5|762432.5|764479.3|762908.4|763908.4|762389.8|32
1642178420000|2022-01-14 16:40:20|764443.3|762443.3|764636.4|762636.4|764638.8|762638.8|764443.3|762443.3|36
1642178430000|2022-01-14 16:40:30|764638.1|762638.1|764658.5|762658.5|764667|762667|764554.8|762554.8|30
1642178440000|2022-01-14 16:40:40|764630.3|762630.3|764553.1|762553.1|764636.1|762636.1|764534.2|762534.2|37
1642178450000|2022-01-14 16:40:50|764553.9|762553.9|764593.6|762593.6|764606.8|762606.8|764505.2|762505.2|32
1642178460000|2022-01-14 16:41:00|764583.7|762583.7|764553.5|762553.5|764585.8|762585.8|764551.7|762551.7|28
1642178470000|2022-01-14 16:41:10|764547.2|762547.2|764471.3|762471.3|764553.6|762553.6|764447.7|762447.7|33
1642178480000|2022-01-14 16:41:20|764470.8|762470.8|764479.5|762479.5|764514.7|763006.9|763980.5|762464.7|29
1642178490000|2022-01-14 16:41:30|764492.2|762492.2|764528.7|762528.7|764583.7|763038.7|764038.7|762484.9|28
1642178500000|2022-01-14 16:41:40|764530.7|762530.7|763983.1|762983.1|764601.1|762997.9|763980.7|762486.2|32
1642178510000|2022-01-14 16:41:50|764658.3|762658.3|764720.2|762720.2|764760|762760|764658.3|762658.3|34
1642178520000|2022-01-14 16:42:00|764711.5|762711.5|764659.3|762659.3|764722|762722|764649.5|762649.5|34
1642178530000|2022-01-14 16:42:10|764698.3|762698.3|764655.6|762655.6|764698.3|762698.3|764646|762646|21
1642178540000|2022-01-14 16:42:20|764656.3|762656.3|764664.8|762664.8|764707.2|762707.2|764648.1|762648.1|24
1642178550000|2022-01-14 16:42:30|764671.2|762671.2|764698.5|762698.5|764746.8|762746.8|764669.8|762669.8|30
1642178560000|2022-01-14 16:42:40|764699.9|762699.9|764752.9|762752.9|764782|762782|764683.8|762683.8|26
1642178570000|2022-01-14 16:42:50|764754.3|762754.3|764749.1|762749.1|764755.2|762755.2|764739|762739|16
1642178580000|2022-01-14 16:43:00|764749.9|762749.9|764727.1|762727.1|764779.6|762779.6|764723.6|762723.6|21
1642178590000|2022-01-14 16:43:10|764735.5|762735.5|764736.4|762736.4|764766.4|762766.4|764727.8|762727.8|31
1642178600000|2022-01-14 16:43:20|764728.5|762728.5|764741.7|762741.7|764786.6|762786.6|764728.5|762728.5|20
1642178610000|2022-01-14 16:43:30|764735.2|762735.2|764711.4|762711.4|764752.2|762752.2|764702.9|762702.9|28
1642178620000|2022-01-14 16:43:40|764710|762710|764685.8|762685.8|764710|762710|764637.2|762637.2|30
1642178630000|2022-01-14 16:43:50|764667.4|762667.4|764681.9|762681.9|764717.8|762717.8|764667.4|762667.4|25
1642178640000|2022-01-14 16:44:00|764718.1|762718.1|764667.4|762667.4|764718.1|762718.1|764667.4|762667.4|27
1642178650000|2022-01-14 16:44:10|764706.8|762706.8|764637.4|762637.4|764706.8|762706.8|764625|762625|32
1642178660000|2022-01-14 16:44:20|764644.2|762644.2|764636.4|762636.4|764684.8|762684.8|764614.4|762614.4|24
1642178670000|2022-01-14 16:44:30|764640.8|762640.8|764669.6|762669.6|764693.3|762693.3|764640.8|762640.8|24
1642178680000|2022-01-14 16:44:40|764671.2|762671.2|764657.4|762657.4|764697.1|762697.1|764631.7|762631.7|23
1642178690000|2022-01-14 16:44:50|764659.1|762659.1|764630.4|762630.4|764731.5|762731.5|764630.4|762630.4|26
1642178700000|2022-01-14 16:45:00|764607.9|762607.9|764647.4|762647.4|764670.7|762670.7|764607|762607|23
1642178710000|2022-01-14 16:45:10|764644.7|762644.7|764701.8|762701.8|764742.2|762742.2|764644.3|762644.3|24
1642178720000|2022-01-14 16:45:20|764692|762692|764665.2|762665.2|764718.3|762718.3|764665.2|762665.2|16
1642178730000|2022-01-14 16:45:30|764705.9|762705.9|764635.6|762635.6|764743.8|762743.8|764595.5|762595.5|28
1642178740000|2022-01-14 16:45:40|764625.8|762625.8|764564.2|762564.2|764645.1|763070.6|764066.5|762531.2|23
1642178750000|2022-01-14 16:45:50|764550.9|762550.9|764526.2|762526.2|764553.8|762553.8|764453.1|762453.1|28
1642178760000|2022-01-14 16:46:00|764530.2|762530.2|764374.5|762374.5|764530.2|762530.2|764334.5|762334.5|32
1642178770000|2022-01-14 16:46:10|764359.7|762359.7|764333|762333|764404.3|762404.3|764325|762325|34
1642178780000|2022-01-14 16:46:20|764371.6|762371.6|764079.2|762079.2|764420.7|762420.7|764019.4|762019.4|36
1642178790000|2022-01-14 16:46:30|764075.4|762075.4|764287.3|762287.3|764341.6|762341.6|764075.4|762075.4|40
1642178800000|2022-01-14 16:46:40|764314.4|762314.4|764198.4|762198.4|764322.6|762322.6|764157.5|762157.5|35
1642178810000|2022-01-14 16:46:50|764197|762197|764170|762170|764239|762239|764142.5|762142.5|36
1642178820000|2022-01-14 16:47:00|764157.8|762157.8|764033.9|762033.9|764225.5|762225.5|764033.9|762033.9|36
1642178830000|2022-01-14 16:47:10|764161.1|762161.1|764367.5|762367.5|764383.7|762383.7|764161.1|762161.1|36
1642178840000|2022-01-14 16:47:20|764384|762384|764283.9|762283.9|764436.3|762436.3|764272.8|762272.8|34
1642178850000|2022-01-14 16:47:30|764374.5|762374.5|764328.9|762328.9|764375.5|762375.5|764312|762312|25
1642178860000|2022-01-14 16:47:40|764328.1|762328.1|764127.9|762127.9|764328.1|762328.1|764126.9|762126.9|36
1642178870000|2022-01-14 16:47:50|764124.3|762124.3|764137.1|762137.1|764138.4|762138.4|764102.5|762102.5|22
1642178880000|2022-01-14 16:48:00|764117.2|762117.2|764215.3|762215.3|764226.1|762226.1|764097.5|762097.5|38
1642178890000|2022-01-14 16:48:10|764237.7|762237.7|764376.8|762376.8|764422.6|762422.6|764237.7|762237.7|30
1642178900000|2022-01-14 16:48:20|764392.1|762392.1|764382.6|762382.6|764443.4|762443.4|764348|762348|26
1642178910000|2022-01-14 16:48:30|764366.4|762366.4|764350.6|762350.6|764439.5|762439.5|764337.6|762337.6|26
1642178920000|2022-01-14 16:48:40|764352.5|762352.5|764342.2|762342.2|764410.1|762410.1|764318.5|762318.5|24
1642178930000|2022-01-14 16:48:50|764342.4|762342.4|764341.3|762341.3|764351.7|762351.7|764305|762305|22
1642178940000|2022-01-14 16:49:00|764334.3|762334.3|764342.1|762342.1|764353.6|762353.6|764327.5|762327.5|18
1642178950000|2022-01-14 16:49:10|764345|762345|764405.6|762405.6|764421|762421|764342.1|762342.1|28
1642178960000|2022-01-14 16:49:20|764399.8|762399.8|764403.2|762403.2|764403.2|762403.2|764370.9|762370.9|26
1642178970000|2022-01-14 16:49:30|764410|762410|764391.4|762391.4|764413.5|762413.5|764344.2|762344.2|24
1642178980000|2022-01-14 16:49:40|764389.8|762389.8|764316.2|762316.2|764409.2|762409.2|764298.1|762298.1|26
1642178990000|2022-01-14 16:49:50|764333.3|762333.3|764299.4|762299.4|764351.7|762351.7|764287.6|762287.6|35
1642179000000|2022-01-14 16:50:00|764311|762311|764308.5|762308.5|764335.9|762335.9|764271.8|762271.8|31
1642179010000|2022-01-14 16:50:10|764304|762304|764289.7|762289.7|764324.6|762324.6|764280.5|762280.5|28
1642179020000|2022-01-14 16:50:20|764294.7|762294.7|764201.9|762201.9|764294.7|762294.7|764188.5|762188.5|31
1642179030000|2022-01-14 16:50:30|764201.3|762201.3|764152.7|762152.7|764201.3|762632.2|763632.2|762130.2|31
1642179040000|2022-01-14 16:50:40|764160.1|762160.1|764183.7|762183.7|764216.3|762216.3|764149.3|762149.3|29
1642179050000|2022-01-14 16:50:50|764186.1|762186.1|764207.7|762207.7|764222.1|762222.1|764144.4|762144.4|29
1642179060000|2022-01-14 16:51:00|764202|762202|764188.4|762188.4|764217.1|762217.1|764172.9|762172.9|36
1642179070000|2022-01-14 16:51:10|764195.3|762195.3|764169.9|762169.9|764206.6|762206.6|764169.9|762169.9|30
1642179080000|2022-01-14 16:51:20|764173.7|762173.7|764177.2|762177.2|764194.6|762194.6|764152.2|762152.2|29
1642179090000|2022-01-14 16:51:30|764174.3|762174.3|764196.9|762196.9|764212.6|762212.6|764172.1|762172.1|31
1642179100000|2022-01-14 16:51:40|764186.2|762186.2|764259.4|762259.4|764268.2|762268.2|764181.2|762181.2|36
1642179110000|2022-01-14 16:51:50|764271.3|762271.3|764279.9|762279.9|764329.1|762329.1|764270.4|762270.4|28
1642179120000|2022-01-14 16:52:00|764280.7|762280.7|764267.4|762267.4|764287.2|762287.2|764260|762260|32
1642179130000|2022-01-14 16:52:10|764254.1|762254.1|764241.5|762241.5|764261.3|762261.3|764239.7|762239.7|28
1642179140000|2022-01-14 16:52:20|764243.8|762243.8|764323|762323|764348|762348|764238.4|762238.4|30
1642179150000|2022-01-14 16:52:30|764350.3|762350.3|764327.3|762327.3|764350.3|762350.3|764321.5|762321.5|21
1642179160000|2022-01-14 16:52:40|764327.5|762327.5|764310.8|762310.8|764334.7|762796.7|763792.1|762275.6|31
1642179170000|2022-01-14 16:52:50|764313.1|762313.1|764309.4|762309.4|764313.1|762804.3|763792.2|762286.4|23
1642179180000|2022-01-14 16:53:00|764312.2|762312.2|764295.7|762295.7|764318.4|762318.4|764294.5|762294.5|25
1642179190000|2022-01-14 16:53:10|764302.5|762302.5|764315.2|762315.2|764315.2|762315.2|764289.2|762289.2|28
1642179200000|2022-01-14 16:53:20|764310.4|762310.4|764429.5|762429.5|764441.9|762919.8|763914.5|762310.1|21
1642179210000|2022-01-14 16:53:30|764432.3|762432.3|764481.4|762481.4|764584.4|762584.4|764432.3|762432.3|28
1642179220000|2022-01-14 16:53:40|764471.5|762471.5|764486.4|762486.4|764523.2|762523.2|764471.5|762471.5|31
1642179230000|2022-01-14 16:53:50|764486.7|762486.7|764386.2|762386.2|764487.2|762487.2|764385.7|762385.7|19
1642179240000|2022-01-14 16:54:00|764379|762379|764292.8|762292.8|764379|762379|764275.9|762275.9|30
1642179250000|2022-01-14 16:54:10|764303.2|762303.2|764308.4|762308.4|764321.8|762321.8|764278.2|762278.2|26
1642179260000|2022-01-14 16:54:20|764296.7|762296.7|764207.8|762207.8|764296.7|762296.7|764189.8|762189.8|29
1642179270000|2022-01-14 16:54:30|764212.3|762212.3|764209.1|762209.1|764212.3|762212.3|764198.2|762198.2|17
1642179280000|2022-01-14 16:54:40|764208.9|762208.9|764195|762195|764210.8|762210.8|764194.6|762194.6|16
1642179290000|2022-01-14 16:54:50|764194.9|762194.9|764172.5|762172.5|764198.3|762694.8|763690.4|762156.6|26
1642179300000|2022-01-14 16:55:00|764176.2|762176.2|764171.4|762171.4|764178|762178|764171.4|762171.4|12
1642179310000|2022-01-14 16:55:10|764174|762174|764204.6|762204.6|764205|762205|764171.1|762171.1|25
1642179320000|2022-01-14 16:55:20|764219.2|762219.2|764224.9|762224.9|764234.3|762234.3|764199.4|762199.4|19
1642179330000|2022-01-14 16:55:30|764224.4|762224.4|764213.6|762213.6|764225.2|762225.2|764211.7|762211.7|23
1642179340000|2022-01-14 16:55:40|764217.7|762217.7|764217.3|762217.3|764224.3|762224.3|764203|762203|20
1642179350000|2022-01-14 16:55:50|764220.1|762220.1|764178.5|762178.5|764222|762665.7|763639.8|762145.1|21
1642179360000|2022-01-14 16:56:00|764166.8|762166.8|764095.6|762095.6|764166.8|762662.5|763643.4|762095.6|20
1642179370000|2022-01-14 16:56:10|763615.7|762615.7|764039|762039|764073.4|762615.7|763503.8|762012.4|28
1642179380000|2022-01-14 16:56:20|764041.1|762041.1|764009.3|762009.3|764061.5|762548|763513.6|762009.3|33
1642179390000|2022-01-14 16:56:30|764009.2|762009.2|763899.5|761899.5|764009.2|762513.4|763510.7|761845.8|34
1642179400000|2022-01-14 16:56:40|763895.5|761895.5|763866.7|761866.7|763916|761916|763853.4|761853.4|28
1642179410000|2022-01-14 16:56:50|763861.5|761861.5|763792|761792|763861.5|761861.5|763778.2|761778.2|38
1642179420000|2022-01-14 16:57:00|763789.2|761789.2|763774|761774|763789.3|761789.3|763771.6|761771.6|26
1642179430000|2022-01-14 16:57:10|763773.9|761773.9|763660.5|761660.5|763773.9|762221.3|763221.3|761660.5|29
1642179440000|2022-01-14 16:57:20|763657.9|761657.9|763640|761640|763657.9|762146.6|763143.6|761623.8|24
1642179450000|2022-01-14 16:57:30|763646.3|761646.3|763563|761563|763674.9|761674.9|763560.4|761560.4|29
1642179460000|2022-01-14 16:57:40|763045.1|762045.1|763586.4|761586.4|763586.4|762083.8|763021.2|761525|34
1642179470000|2022-01-14 16:57:50|763597.3|761597.3|763581|761581|763603.4|761603.4|763572.6|761572.6|29
1642179480000|2022-01-14 16:58:00|763577|761577|763544.5|761544.5|763590.8|761590.8|763544.5|761544.5|22
1642179490000|2022-01-14 16:58:10|763555.9|761555.9|763472.7|761472.7|763559|762044.6|762997|761472.7|35
1642179500000|2022-01-14 16:58:20|763460|761460|763326.6|761326.6|763486|761984.2|762887.2|761326.6|31
1642179510000|2022-01-14 16:58:30|763353|761353|763298|761298|763366.8|761366.8|763287.8|761287.8|37
1642179520000|2022-01-14 16:58:40|763291.4|761291.4|763350.6|761350.6|763352.6|761352.6|763287|761287|19
1642179530000|2022-01-14 16:58:50|763356.2|761356.2|763357.7|761357.7|763390.7|761912.4|762912.4|761354.1|22
1642179540000|2022-01-14 16:59:00|763361.3|761361.3|763304|761304|763361.3|761361.3|763293.7|761293.7|35
1642179550000|2022-01-14 16:59:10|763313.9|761313.9|763295.2|761295.2|763333.3|761333.3|763295.2|761295.2|39
1642179560000|2022-01-14 16:59:20|763299.3|761299.3|763310.8|761310.8|763312.8|761312.8|763295.3|761295.3|37
1642179570000|2022-01-14 16:59:30|763312.3|761312.3|763276.3|761276.3|763312.3|761312.3|763267.4|761267.4|32
1642179580000|2022-01-14 16:59:40|763267.3|761267.3|763278.7|761278.7|763285.3|761285.3|763263.5|761263.5|34
1642179590000|2022-01-14 16:59:50|763280.6|761280.6|763248.4|761248.4|763285.4|761764.8|762746|761225.1|37
1642179600000|2022-01-14 17:00:00|763266.7|761266.7|763265.9|761265.9|763267.3|761267.3|763206.4|761206.4|36
1642179610000|2022-01-14 17:00:10|763266.1|761266.1|763362.7|761362.7|763362.7|761362.7|763263.9|761263.9|27
1642179620000|2022-01-14 17:00:20|763362.4|761362.4|763343.5|761343.5|763379.7|761379.7|763300.2|761300.2|35
1642179630000|2022-01-14 17:00:30|763354.1|761354.1|763363.1|761363.1|763376.5|761376.5|763334.2|761334.2|35
1642179640000|2022-01-14 17:00:40|763357.6|761357.6|763351.6|761351.6|763357.6|761357.6|763268.8|761268.8|39
1642179650000|2022-01-14 17:00:50|763335.1|761335.1|763293.9|761293.9|763380.5|761380.5|763277.6|761277.6|39
1642179660000|2022-01-14 17:01:00|763265.1|761265.1|763278.5|761278.5|763307.6|761307.6|763229.5|761229.5|28
1642179670000|2022-01-14 17:01:10|763315.4|761315.4|763306.7|761306.7|763318.5|761318.5|763297.9|761297.9|24
1642179680000|2022-01-14 17:01:20|763302.9|761302.9|763319.5|761319.5|763321.1|761321.1|763302.8|761302.8|20
1642179690000|2022-01-14 17:01:30|763312.7|761312.7|763228.3|761228.3|763315.4|761315.4|763228.3|761228.3|37
1642179700000|2022-01-14 17:01:40|763249|761249|763262.6|761262.6|763300.4|761300.4|763234.9|761234.9|38
1642179710000|2022-01-14 17:01:50|763247.5|761247.5|763254.5|761254.5|763258.2|761258.2|763236.9|761236.9|34
1642179720000|2022-01-14 17:02:00|763220.9|761220.9|763200.5|761200.5|763250.5|761250.5|763110.1|761110.1|38
1642179730000|2022-01-14 17:02:10|763196.7|761196.7|763137.1|761137.1|763221.1|761221.1|763132.6|761132.6|36
1642179740000|2022-01-14 17:02:20|763137.5|761137.5|763117|761117|763141.1|761141.1|763113|761113|30
1642179750000|2022-01-14 17:02:30|763127.4|761127.4|763090.6|761090.6|763144.3|761144.3|763087.1|761087.1|32
1642179760000|2022-01-14 17:02:40|763090.4|761090.4|763132.1|761132.1|763135.3|761135.3|763090.4|761090.4|34
1642179770000|2022-01-14 17:02:50|763124.3|761124.3|763205.4|761205.4|763212.7|761212.7|763124.3|761124.3|35
1642179780000|2022-01-14 17:03:00|763207.9|761207.9|762871.6|760871.6|763212.2|761575.5|762575.5|760870.1|36
1642179790000|2022-01-14 17:03:10|762883.7|760883.7|762902.8|760902.8|762902.8|760902.8|762847.5|760847.5|38
1642179800000|2022-01-14 17:03:20|762916.5|760916.5|762920.3|760920.3|762933.3|760933.3|762914.6|760914.6|38
1642179810000|2022-01-14 17:03:30|762920|760920|762928.8|760928.8|762937.1|760937.1|762911.4|760911.4|34
1642179820000|2022-01-14 17:03:40|762916.8|760916.8|762898.4|760898.4|762921.6|760921.6|762888.3|760888.3|38
1642179830000|2022-01-14 17:03:50|762898.5|760898.5|763000.5|761000.5|763082.8|761082.8|762898.5|760898.5|32
1642179840000|2022-01-14 17:04:00|762998.4|760998.4|762997|760997|763020.9|761020.9|762995.2|760995.2|19
1642179850000|2022-01-14 17:04:10|763006.1|761006.1|762993.8|760993.8|763032.7|761032.7|762990.3|760990.3|37
1642179860000|2022-01-14 17:04:20|762992.7|760992.7|762981.4|760981.4|763000.4|761000.4|762962|760962|34
1642179870000|2022-01-14 17:04:30|762982.1|760982.1|763008.7|761008.7|763021|761021|762982.1|760982.1|28
1642179880000|2022-01-14 17:04:40|763010.7|761010.7|763013.6|761013.6|763027.5|761027.5|762989.4|760989.4|29
1642179890000|2022-01-14 17:04:50|763007.8|761007.8|763009.8|761009.8|763012|761012|762996.3|760996.3|29
1642179900000|2022-01-14 17:05:00|763011.3|761011.3|763039.9|761039.9|763065.5|761065.5|763000.8|761000.8|34
1642179910000|2022-01-14 17:05:10|763043.7|761043.7|763033.9|761033.9|763045|761045|763016.6|761016.6|30
1642179920000|2022-01-14 17:05:20|763026|761026|763012.1|761012.1|763027.9|761027.9|762987.3|760987.3|26
1642179930000|2022-01-14 17:05:30|763010.4|761010.4|763013.1|761013.1|763036.8|761036.8|763003|761003|29
1642179940000|2022-01-14 17:05:40|762985.9|760985.9|762976.9|760976.9|763023.3|761023.3|762976.9|760976.9|34
1642179950000|2022-01-14 17:05:50|763013.6|761013.6|762962.6|760962.6|763013.6|761013.6|762949|760949|37
1642179960000|2022-01-14 17:06:00|762966.4|760966.4|762812|760812|762973|760973|762774.6|760774.6|38
1642179970000|2022-01-14 17:06:10|762815.2|760815.2|762852.8|760852.8|762889.4|760889.4|762725.5|760725.5|40
1642179980000|2022-01-14 17:06:20|762868.5|760868.5|762918.8|760918.8|762918.8|760918.8|762863.1|760863.1|38
1642179990000|2022-01-14 17:06:30|762919.3|760919.3|762923.1|760923.1|762948.7|760948.7|762913.8|760913.8|30
1642180000000|2022-01-14 17:06:40|762924.5|760924.5|762903.4|760903.4|762924.5|760924.5|762903.4|760903.4|22
1642180010000|2022-01-14 17:06:50|762905.5|760905.5|762924.4|760924.4|762937.6|760937.6|762902.3|760902.3|29
1642180020000|2022-01-14 17:07:00|762924.3|760924.3|762943.1|760943.1|762943.1|760943.1|762919.3|760919.3|29
1642180030000|2022-01-14 17:07:10|762937.1|760937.1|762928.3|760928.3|762939.1|760939.1|762924.7|760924.7|23
1642180040000|2022-01-14 17:07:20|762929.2|760929.2|762926.3|760926.3|762936.8|760936.8|762920.5|760920.5|32
1642180050000|2022-01-14 17:07:30|762930.2|760930.2|762955.2|760955.2|762980.1|761485.5|762485.5|760924.9|30
1642180060000|2022-01-14 17:07:40|762954.1|760954.1|762978.4|760978.4|762978.4|760978.4|762942|760942|21
1642180070000|2022-01-14 17:07:50|762958.5|760958.5|762912.3|760912.3|762972.4|760972.4|762905.3|760905.3|31
1642180080000|2022-01-14 17:08:00|762911.5|760911.5|762914.3|760914.3|762943|760943|762899.1|760899.1|36
1642180090000|2022-01-14 17:08:10|762920.7|760920.7|762913.6|760913.6|762952.2|760952.2|762873.5|760873.5|23
1642180100000|2022-01-14 17:08:20|762871.5|760871.5|762914.2|760914.2|762946.3|760946.3|762871.5|760871.5|33
1642180110000|2022-01-14 17:08:30|762913.3|760913.3|762909.8|760909.8|762936|760936|762897.2|760897.2|36
1642180120000|2022-01-14 17:08:40|762905.9|760905.9|762905.5|760905.5|762906.8|760906.8|762889.8|760889.8|34
1642180130000|2022-01-14 17:08:50|762907.3|760907.3|762914.6|760914.6|762923.1|760923.1|762893.8|760893.8|32
1642180140000|2022-01-14 17:09:00|762915.7|760915.7|762927.7|760927.7|762931|760931|762907.2|760907.2|29
1642180150000|2022-01-14 17:09:10|762926.9|760926.9|762911.4|760911.4|762926.9|760926.9|762909.4|760909.4|32
1642180160000|2022-01-14 17:09:20|762911.8|760911.8|762922|760922|762935.3|760935.3|762907.8|760907.8|35
1642180170000|2022-01-14 17:09:30|762917.2|760917.2|762830.3|760830.3|762924|760924|762821.7|760821.7|36
1642180180000|2022-01-14 17:09:40|762820.9|760820.9|762781.4|760781.4|762843|760843|762781.4|760781.4|39
1642180190000|2022-01-14 17:09:50|762781|760781|762761.8|760761.8|762830.5|760830.5|762751.7|760751.7|32
1642180200000|2022-01-14 17:10:00|762782.3|760782.3|762866.7|760866.7|762870.7|760870.7|762776.6|760776.6|38
1642180210000|2022-01-14 17:10:10|762875.7|760875.7|762937.1|760937.1|762941.3|760941.3|762840|760840|32
1642180220000|2022-01-14 17:10:20|762939.7|760939.7|762926.8|760926.8|762951.4|760951.4|762917.8|760917.8|37
1642180230000|2022-01-14 17:10:30|762926.2|760926.2|762955.3|760955.3|762955.3|760955.3|762916.4|760916.4|27
1642180240000|2022-01-14 17:10:40|762948.4|760948.4|762960.7|760960.7|762982.2|760982.2|762944|760944|28
1642180250000|2022-01-14 17:10:50|762969.3|760969.3|762963.5|760963.5|762973.3|760973.3|762963|760963|24
1642180260000|2022-01-14 17:11:00|762963.2|760963.2|762969.8|760969.8|762986.7|760986.7|762954.6|760954.6|31
1642180270000|2022-01-14 17:11:10|762969.4|760969.4|762966|760966|763006.5|761006.5|762949|760949|30
1642180280000|2022-01-14 17:11:20|762972.2|760972.2|762993.1|760993.1|762999.7|760999.7|762959.6|760959.6|24
1642180290000|2022-01-14 17:11:30|762995.3|760995.3|763000.6|761000.6|763017.8|761017.8|762993.2|760993.2|31
1642180300000|2022-01-14 17:11:40|762999.9|760999.9|763060.7|761060.7|763083.2|761083.2|762999.9|760999.9|20
1642180310000|2022-01-14 17:11:50|763058.4|761058.4|763073.3|761073.3|763080.7|761080.7|763056.8|761056.8|29
1642180320000|2022-01-14 17:12:00|763061.8|761061.8|763064.2|761064.2|763099.9|761099.9|763061.4|761061.4|28
1642180330000|2022-01-14 17:12:10|763065.6|761065.6|763060.4|761060.4|763094.5|761094.5|763056.3|761056.3|38
1642180340000|2022-01-14 17:12:20|763091.5|761091.5|763075.5|761075.5|763098.3|761098.3|763065.4|761065.4|36
1642180350000|2022-01-14 17:12:30|763080.7|761080.7|763072.9|761072.9|763084.3|761084.3|763066.9|761066.9|30
1642180360000|2022-01-14 17:12:40|763083.6|761083.6|763055.5|761055.5|763083.6|761083.6|763014.9|761014.9|38
1642180370000|2022-01-14 17:12:50|763084.4|761084.4|763083.2|761083.2|763090|761090|763073.9|761073.9|38
1642180380000|2022-01-14 17:13:00|763084.9|761084.9|763081|761081|763088.2|761088.2|763071.1|761071.1|36
1642180390000|2022-01-14 17:13:10|763083.7|761083.7|763085|761085|763086.5|761086.5|763067.4|761067.4|36
1642180400000|2022-01-14 17:13:20|763100.7|761100.7|763104.2|761104.2|763119.3|761119.3|763099.4|761099.4|31
1642180410000|2022-01-14 17:13:30|763104.7|761104.7|763098.4|761098.4|763113.9|761113.9|763098.4|761098.4|28
1642180420000|2022-01-14 17:13:40|763098.3|761098.3|763088.2|761088.2|763102.6|761102.6|763073.1|761073.1|35
1642180430000|2022-01-14 17:13:50|763083.5|761083.5|763089.2|761089.2|763095.4|761095.4|763074.4|761074.4|36
1642180440000|2022-01-14 17:14:00|763086.7|761086.7|763083.2|761083.2|763092.6|761092.6|763078.4|761078.4|34
1642180450000|2022-01-14 17:14:10|763080.1|761080.1|763089.7|761089.7|763098.3|761098.3|763078.5|761078.5|37
1642180460000|2022-01-14 17:14:20|763088.3|761088.3|763098.3|761098.3|763098.3|761098.3|763087.7|761087.7|33
1642180470000|2022-01-14 17:14:30|763098.2|761098.2|763095.1|761095.1|763146.3|761589.6|762589.6|761091.9|23
1642180480000|2022-01-14 17:14:40|763097.7|761097.7|763093.5|761093.5|763111.6|761111.6|763089.4|761089.4|27
1642180490000|2022-01-14 17:14:50|763074.2|761074.2|763046|761046|763109.1|761109.1|763044.4|761044.4|32
1642180500000|2022-01-14 17:15:00|763026.4|761026.4|763022.9|761022.9|763043.4|761043.4|762981.6|760981.6|38
1642180510000|2022-01-14 17:15:10|763029.3|761029.3|763009.2|761009.2|763029.3|761029.3|762981.7|760981.7|14
1642180520000|2022-01-14 17:15:20|762997.1|760997.1|763004.2|761004.2|763030.2|761030.2|762987.9|760987.9|24
1642180530000|2022-01-14 17:15:30|762983|760983|763011.1|761011.1|763030.9|761030.9|762983|760983|19
1642180540000|2022-01-14 17:15:40|763006.9|761006.9|763099.4|761099.4|763099.4|761099.4|763001.1|761001.1|25
1642180550000|2022-01-14 17:15:50|763101.3|761101.3|763091.2|761091.2|763136|761136|763073.1|761073.1|23
1642180560000|2022-01-14 17:16:00|763095.4|761095.4|763041.2|761041.2|763142.5|761142.5|763005.9|761005.9|20
1642180570000|2022-01-14 17:16:10|763025|761025|763016.9|761016.9|763041.9|761041.9|763009.4|761009.4|15
1642180580000|2022-01-14 17:16:20|763025.1|761025.1|763008.7|761008.7|763043.3|761043.3|763004.4|761004.4|12
1642180590000|2022-01-14 17:16:30|763007.2|761007.2|763049.2|761049.2|763049.2|761049.2|763007.2|761007.2|28
1642180600000|2022-01-14 17:16:40|763034.4|761034.4|763016.3|761016.3|763075.1|761075.1|763004.4|761004.4|25
1642180610000|2022-01-14 17:16:50|763050.3|761050.3|763017|761017|763050.3|761050.3|763014.9|761014.9|15
1642180620000|2022-01-14 17:17:00|763020.9|761020.9|763023.5|761023.5|763085.1|761085.1|762999.5|760999.5|22
1642180630000|2022-01-14 17:17:10|763044.5|761044.5|763020.5|761020.5|763096.2|761096.2|763020.5|761020.5|20
1642180640000|2022-01-14 17:17:20|763064.4|761064.4|763066.5|761066.5|763077.9|761077.9|763038.8|761038.8|18
1642180650000|2022-01-14 17:17:30|763052.6|761052.6|763046.5|761046.5|763112|761112|763022.2|761022.2|29
1642180660000|2022-01-14 17:17:40|763075.7|761075.7|763049.3|761049.3|763085|761085|763022.2|761022.2|22
1642180670000|2022-01-14 17:17:50|763045.1|761045.1|763054.2|761054.2|763069.2|761069.2|763031.3|761031.3|22
1642180680000|2022-01-14 17:18:00|763075.6|761075.6|763078|761078|763102.3|761102.3|763055.4|761055.4|25
1642180690000|2022-01-14 17:18:10|763087.2|761087.2|763039.7|761039.7|763087.2|761087.2|763036.5|761036.5|25
1642180700000|2022-01-14 17:18:20|763053.9|761053.9|763039.4|761039.4|763054.3|761054.3|763031.3|761031.3|24
1642180710000|2022-01-14 17:18:30|763038.8|761038.8|763034.8|761034.8|763046.2|761046.2|763034.5|761034.5|17
1642180720000|2022-01-14 17:18:40|763033.6|761033.6|763045.5|761045.5|763092.5|761092.5|763033.6|761033.6|15
1642180730000|2022-01-14 17:18:50|763094.1|761094.1|763039.7|761039.7|763094.1|761094.1|763031.5|761031.5|22
1642180740000|2022-01-14 17:19:00|763034.9|761034.9|763031.4|761031.4|763034.9|761034.9|762998.3|760998.3|26
1642180750000|2022-01-14 17:19:10|763022.3|761022.3|763030.3|761030.3|763060.4|761060.4|762999.3|760999.3|24
1642180760000|2022-01-14 17:19:20|763026.1|761026.1|763007.6|761007.6|763060.1|761060.1|762999.1|760999.1|25
1642180770000|2022-01-14 17:19:30|763000.5|761000.5|763003.1|761003.1|763034.4|761034.4|763000.5|761000.5|21
1642180780000|2022-01-14 17:19:40|763015.2|761015.2|763014.1|761014.1|763047.2|761047.2|763011.7|761011.7|21
1642180790000|2022-01-14 17:19:50|763021.7|761021.7|763024|761024|763066|761066|763008.1|761008.1|29
1642180800000|2022-01-14 17:20:00|763028.1|761028.1|763036.4|761036.4|763036.4|761036.4|763019.7|761019.7|21
1642180810000|2022-01-14 17:20:10|763034.9|761034.9|763035.1|761035.1|763035.1|761035.1|763029.9|761029.9|18
1642180820000|2022-01-14 17:20:20|763083.6|761083.6|763052.4|761052.4|763083.6|761083.6|763034.6|761034.6|14
1642180830000|2022-01-14 17:20:30|763042.6|761042.6|763034.7|761034.7|763104.5|761104.5|763032.5|761032.5|25
1642180840000|2022-01-14 17:20:40|763033.1|761033.1|763050.8|761050.8|763088|761088|763025.6|761025.6|22
1642180850000|2022-01-14 17:20:50|763038.3|761038.3|763019.9|761019.9|763065.7|761065.7|762994.1|760994.1|26
1642180860000|2022-01-14 17:21:00|763012.1|761012.1|763224|761224|763224|761224|763012.1|761012.1|33
1642180870000|2022-01-14 17:21:10|763246.3|761246.3|763319.8|761319.8|763338.1|761338.1|763244.9|761244.9|37
1642180880000|2022-01-14 17:21:20|763328.7|761328.7|763342.5|761342.5|763354.9|761354.9|763305.3|761305.3|28
1642180890000|2022-01-14 17:21:30|763330.6|761330.6|763333.7|761333.7|763345.5|761345.5|763302.5|761302.5|31
1642180900000|2022-01-14 17:21:40|763343.2|761343.2|763296.1|761296.1|763434.7|761434.7|763286.4|761286.4|29
1642180910000|2022-01-14 17:21:50|763294.6|761294.6|763360.2|761360.2|763408.5|761408.5|763271.5|761271.5|33
1642180920000|2022-01-14 17:22:00|763370.5|761370.5|763383.6|761383.6|763411.6|761411.6|763356.1|761356.1|23
1642180930000|2022-01-14 17:22:10|763402.4|761402.4|763404|761404|763420|761420|763376.9|761376.9|25
1642180940000|2022-01-14 17:22:20|763374.6|761374.6|763339.1|761339.1|763404.9|761404.9|763338.9|761338.9|16
1642180950000|2022-01-14 17:22:30|763317.8|761317.8|763349.9|761349.9|763372.4|761372.4|763317.8|761317.8|28
1642180960000|2022-01-14 17:22:40|763348.2|761348.2|763374.2|761374.2|763378.1|761378.1|763337.4|761337.4|28
1642180970000|2022-01-14 17:22:50|763373.6|761373.6|763474.4|761474.4|763474.4|761474.4|763348.9|761348.9|30
1642180980000|2022-01-14 17:23:00|763478.7|761478.7|763522.7|761522.7|763539|761539|763473.2|761473.2|28
1642180990000|2022-01-14 17:23:10|763520.1|761520.1|763514.8|761514.8|763537.8|761537.8|763467.6|761467.6|18
1642181000000|2022-01-14 17:23:20|763506.2|761506.2|763398.5|761398.5|763516.8|761516.8|763376.5|761376.5|38
1642181010000|2022-01-14 17:23:30|763397.7|761397.7|763392.6|761392.6|763409|761409|763366|761366|36
1642181020000|2022-01-14 17:23:40|763392.5|761392.5|763384.5|761384.5|763400.1|761400.1|763367.8|761367.8|34
1642181030000|2022-01-14 17:23:50|763385.8|761385.8|763376.8|761376.8|763399|761399|763373.8|761373.8|38
1642181040000|2022-01-14 17:24:00|763374.7|761374.7|763337.7|761337.7|763375.7|761375.7|763337.7|761337.7|38
1642181050000|2022-01-14 17:24:10|763323.5|761323.5|763328.1|761328.1|763346.2|761346.2|763306.4|761306.4|36
1642181060000|2022-01-14 17:24:20|763332.7|761332.7|763320|761320|763337.6|761337.6|763317.6|761317.6|29
1642181070000|2022-01-14 17:24:30|763333.4|761333.4|763312.2|761312.2|763361|761361|763291.3|761291.3|33
1642181080000|2022-01-14 17:24:40|763312.8|761312.8|763294.2|761294.2|763333|761333|763289.8|761289.8|21
1642181090000|2022-01-14 17:24:50|763294.6|761294.6|763304.2|761304.2|763305.3|761305.3|763276.7|761276.7|14
1642181100000|2022-01-14 17:25:00|763298.3|761298.3|763313.8|761313.8|763319.3|761319.3|763298.3|761298.3|19
1642181110000|2022-01-14 17:25:10|763309.4|761309.4|763290.6|761290.6|763312.1|761312.1|763289.6|761289.6|24
1642181120000|2022-01-14 17:25:20|763291.3|761291.3|763317.5|761317.5|763317.5|761317.5|763291.1|761291.1|18
1642181130000|2022-01-14 17:25:30|763317.6|761317.6|763311.5|761311.5|763317.6|761317.6|763311.5|761311.5|14
1642181140000|2022-01-14 17:25:40|763310.8|761310.8|763310.2|761310.2|763318|761318|763309.2|761309.2|14
1642181150000|2022-01-14 17:25:50|763310|761310|763304|761304|763330.5|761330.5|763304|761304|14
1642181160000|2022-01-14 17:26:00|763304.9|761304.9|763314.8|761314.8|763321.8|761321.8|763304.4|761304.4|24
1642181170000|2022-01-14 17:26:10|763315.8|761315.8|763308.4|761308.4|763315.8|761315.8|763306.5|761306.5|17
1642181180000|2022-01-14 17:26:20|763314.3|761314.3|763317.1|761317.1|763323.1|761323.1|763310.7|761310.7|16
1642181190000|2022-01-14 17:26:30|763318.8|761318.8|763354.2|761354.2|763389.2|761389.2|763317.6|761317.6|29
1642181200000|2022-01-14 17:26:40|763356.1|761356.1|763381.4|761381.4|763387|761387|763356.1|761356.1|22
1642181210000|2022-01-14 17:26:50|763355.4|761355.4|763347|761347|763367.7|761367.7|763333|761333|20
1642181220000|2022-01-14 17:27:00|763340.7|761340.7|763368.4|761368.4|763396.6|761396.6|763340.7|761340.7|21
1642181230000|2022-01-14 17:27:10|763370.4|761370.4|763444.7|761444.7|763463.3|761463.3|763360.7|761360.7|23
1642181240000|2022-01-14 17:27:20|763442|761442|763581.6|761581.6|763593.6|761593.6|763432.3|761432.3|32
1642181250000|2022-01-14 17:27:30|763586.5|761586.5|763571.2|761571.2|763586.5|761586.5|763557.7|761557.7|36
1642181260000|2022-01-14 17:27:40|763569.2|761569.2|763577.3|761577.3|763601.2|761601.2|763563|761563|35
1642181270000|2022-01-14 17:27:50|763575.8|761575.8|763486.9|761486.9|763584.7|761584.7|763477.8|761477.8|37
1642181280000|2022-01-14 17:28:00|763486.6|761486.6|763549.5|761549.5|763552.9|761552.9|763459.6|761459.6|40
1642181290000|2022-01-14 17:28:10|763543.5|761543.5|763539.3|761539.3|763563.8|761563.8|763531.9|761531.9|27
1642181300000|2022-01-14 17:28:20|763565.8|761565.8|763677.2|761677.2|763700.1|761700.1|763491.1|761491.1|33
1642181310000|2022-01-14 17:28:30|763682.2|761682.2|763626.3|761626.3|763683|761683|763599|761599|30
1642181320000|2022-01-14 17:28:40|763627.3|761627.3|763620.7|761620.7|763635.7|761635.7|763618|761618|28
1642181330000|2022-01-14 17:28:50|763618|761618|763606.1|761606.1|763618|761618|763604.5|761604.5|28
1642181340000|2022-01-14 17:29:00|763609.7|761609.7|763605.9|761605.9|763611.6|761611.6|763605.2|761605.2|22
1642181350000|2022-01-14 17:29:10|763613.7|761613.7|763680.3|761680.3|763696.8|761696.8|763613.7|761613.7|28
1642181360000|2022-01-14 17:29:20|763682|761682|763661.3|761661.3|763693.5|761693.5|763652.6|761652.6|36
1642181370000|2022-01-14 17:29:30|763654.9|761654.9|763631.5|761631.5|763671.8|761671.8|763616.5|761616.5|30
1642181380000|2022-01-14 17:29:40|763626.7|761626.7|763618.4|761618.4|763626.7|761626.7|763613|761613|25
1642181390000|2022-01-14 17:29:50|763618.6|761618.6|763634.2|761634.2|763643.5|761643.5|763618.2|761618.2|27
1642181400000|2022-01-14 17:30:00|763638.4|761638.4|763628.3|761628.3|763657.3|761657.3|763628.1|761628.1|31
1642181410000|2022-01-14 17:30:10|763629.2|761629.2|763592.8|761592.8|763630.5|761630.5|763573.5|761573.5|25
1642181420000|2022-01-14 17:30:20|763591|761591|763624.1|761624.1|763628.5|761628.5|763589.9|761589.9|23
1642181430000|2022-01-14 17:30:30|763620.4|761620.4|763623.5|761623.5|763627.3|761627.3|763616.9|761616.9|23
1642181440000|2022-01-14 17:30:40|763623.4|761623.4|763611.5|761611.5|763624.3|761624.3|763610.8|761610.8|20
1642181450000|2022-01-14 17:30:50|763612|761612|763614|761614|763622.8|761622.8|763606.7|761606.7|16
1642181460000|2022-01-14 17:31:00|763613|761613|763640|761640|763643.7|761643.7|763613|761613|24
1642181470000|2022-01-14 17:31:10|763639.9|761639.9|763727|761727|763761|761761|763639.3|761639.3|18
1642181480000|2022-01-14 17:31:20|763733.8|761733.8|763761.8|761761.8|763786.7|761786.7|763733.2|761733.2|24
1642181490000|2022-01-14 17:31:30|763752|761752|763747|761747|763755.8|761755.8|763746.9|761746.9|30
1642181500000|2022-01-14 17:31:40|763755.8|761755.8|763779.9|761779.9|763790.7|761790.7|763744.2|761744.2|25
1642181510000|2022-01-14 17:31:50|763780|761780|763765.4|761765.4|763799.9|761799.9|763750|761750|19
1642181520000|2022-01-14 17:32:00|763768|761768|763770.8|761770.8|763772.9|761772.9|763765.3|761765.3|22
1642181530000|2022-01-14 17:32:10|763772.2|761772.2|763837.2|761837.2|763837.2|761837.2|763772.2|761772.2|27
1642181540000|2022-01-14 17:32:20|763806|761806|763847.4|761847.4|763859.2|761859.2|763789.1|761789.1|25
1642181550000|2022-01-14 17:32:30|763839|761839|763831|761831|763840.6|761840.6|763831|761831|25
1642181560000|2022-01-14 17:32:40|763830.9|761830.9|763871.3|761871.3|763902.6|761902.6|763830.9|761830.9|23
1642181570000|2022-01-14 17:32:50|763871.6|761871.6|763908.8|761908.8|763908.8|761908.8|763870.5|761870.5|22
1642181580000|2022-01-14 17:33:00|763902.5|761902.5|763912.7|761912.7|763994.1|761994.1|763897.6|761897.6|32
1642181590000|2022-01-14 17:33:10|763913.8|761913.8|763897.3|761897.3|763968.5|761968.5|763893.3|761893.3|22
1642181600000|2022-01-14 17:33:20|763896.2|761896.2|763926.4|761926.4|763959.9|761959.9|763896.2|761896.2|25
1642181610000|2022-01-14 17:33:30|763965.5|761965.5|763986.9|761986.9|764015.1|762015.1|763949.8|761949.8|25
1642181620000|2022-01-14 17:33:40|763984.2|761984.2|763985.4|761985.4|763999.7|761999.7|763975|761975|21
1642181630000|2022-01-14 17:33:50|764005.2|762005.2|763979.3|761979.3|764014.1|762014.1|763978.8|761978.8|26
1642181640000|2022-01-14 17:34:00|763980|761980|763981.6|761981.6|764029.5|762029.5|763979.9|761979.9|30
1642181650000|2022-01-14 17:34:10|763986.4|761986.4|763979.5|761979.5|764001.3|762001.3|763978.4|761978.4|23
1642181660000|2022-01-14 17:34:20|763980.8|761980.8|763981.4|761981.4|764032.3|762032.3|763940.1|761940.1|29
1642181670000|2022-01-14 17:34:30|764005.4|762005.4|764002.1|762002.1|764005.4|762005.4|763976.2|761976.2|18
1642181680000|2022-01-14 17:34:40|763991.4|761991.4|763946.8|761946.8|763991.4|761991.4|763943.7|761943.7|17
1642181690000|2022-01-14 17:34:50|763941.3|761941.3|763957.9|761957.9|763960.7|761960.7|763941.2|761941.2|29
1642181700000|2022-01-14 17:35:00|763963.3|761963.3|763975.7|761975.7|763988|761988|763943.6|761943.6|26
1642181710000|2022-01-14 17:35:10|764003|762003|763942.3|761942.3|764003|762003|763936|761936|30
1642181720000|2022-01-14 17:35:20|763942.9|761942.9|763930.6|761930.6|763956.8|761956.8|763930.6|761930.6|29
1642181730000|2022-01-14 17:35:30|763931.8|761931.8|763928.8|761928.8|763954.8|761954.8|763919.8|761919.8|24
1642181740000|2022-01-14 17:35:40|763925.8|761925.8|764051.1|762051.1|764056.6|762056.6|763923|761923|23
1642181750000|2022-01-14 17:35:50|764052.5|762052.5|764048.8|762048.8|764059.3|762059.3|764045.7|762045.7|34
1642181760000|2022-01-14 17:36:00|764048.7|762048.7|764142.5|762142.5|764148.8|762148.8|764023.8|762023.8|31
1642181770000|2022-01-14 17:36:10|764143.7|762143.7|764130.5|762130.5|764145|762145|764130.5|762130.5|27
1642181780000|2022-01-14 17:36:20|764130.6|762130.6|764200|762200|764220.7|762220.7|764127.1|762127.1|28
1642181790000|2022-01-14 17:36:30|764200.3|762200.3|764197.4|762197.4|764200.5|762200.5|764187.7|762187.7|25
1642181800000|2022-01-14 17:36:40|764196.4|762196.4|764198.1|762198.1|764242.7|762242.7|764192.8|762192.8|27
1642181810000|2022-01-14 17:36:50|764198.7|762198.7|764200.2|762200.2|764222.6|762222.6|764196.4|762196.4|21
1642181820000|2022-01-14 17:37:00|764198.9|762198.9|764187.3|762187.3|764228.8|762228.8|764187|762187|19
1642181830000|2022-01-14 17:37:10|764189.6|762189.6|764128.5|762128.5|764214.5|762214.5|764123.8|762123.8|24
1642181840000|2022-01-14 17:37:20|764130|762130|764175.1|762175.1|764187.4|762187.4|764127.4|762127.4|17
1642181850000|2022-01-14 17:37:30|764174.6|762174.6|764211.8|762211.8|764230.6|762230.6|764174.6|762174.6|18
1642181860000|2022-01-14 17:37:40|764211.4|762211.4|764253.9|762253.9|764282.4|762282.4|764210.1|762210.1|27
1642181870000|2022-01-14 17:37:50|764253.4|762253.4|764268.3|762268.3|764276.3|762276.3|764246.7|762246.7|20
1642181880000|2022-01-14 17:38:00|764270|762270|764282.3|762282.3|764282.3|762282.3|764229.7|762229.7|20
1642181890000|2022-01-14 17:38:10|764286.2|762286.2|764227|762227|764293|762293|764227|762227|28
1642181900000|2022-01-14 17:38:20|764245.1|762245.1|764370|762370|764400.6|762400.6|764236.4|762236.4|26
1642181910000|2022-01-14 17:38:30|764370.1|762370.1|764260.8|762260.8|764371.9|762371.9|764242.5|762242.5|29
1642181920000|2022-01-14 17:38:40|764294.5|762294.5|764312.8|762312.8|764320.7|762320.7|764258.8|762258.8|26
1642181930000|2022-01-14 17:38:50|764311.8|762311.8|764291.3|762291.3|764315.3|762315.3|764284.6|762284.6|25
1642181940000|2022-01-14 17:39:00|764298.6|762298.6|764298.4|762298.4|764311.7|762311.7|764291|762291|25
1642181950000|2022-01-14 17:39:10|764305.8|762305.8|764310.3|762310.3|764321.7|762321.7|764303.4|762303.4|30
1642181960000|2022-01-14 17:39:20|764311.1|762311.1|764306.9|762306.9|764327.7|762327.7|764301.8|762301.8|22
1642181970000|2022-01-14 17:39:30|764301.2|762301.2|764300.6|762300.6|764315.8|762315.8|764300.3|762300.3|23
1642181980000|2022-01-14 17:39:40|764291.6|762291.6|764415.9|762415.9|764451.8|762451.8|764291.6|762291.6|20
1642181990000|2022-01-14 17:39:50|764416|762416|764413.2|762413.2|764453.9|762453.9|764410.1|762410.1|21
1642182000000|2022-01-14 17:40:00|764447|762447|764426.4|762426.4|764478.6|762478.6|764426.4|762426.4|14
1642182010000|2022-01-14 17:40:10|764470.6|762470.6|764422.6|762422.6|764486.6|762486.6|764419.5|762419.5|22
1642182020000|2022-01-14 17:40:20|764455.5|762455.5|764454.7|762454.7|764469.2|762469.2|764415.8|762415.8|20
1642182030000|2022-01-14 17:40:30|764420.3|762420.3|764387.7|762387.7|764420.3|762874|763872.4|762373.5|17
1642182040000|2022-01-14 17:40:40|764397.7|762397.7|764437.8|762437.8|764452.2|762452.2|764384.3|762384.3|20
1642182050000|2022-01-14 17:40:50|764446.6|762446.6|764514.9|762514.9|764568.4|763041.2|764041.2|762446.6|20
1642182060000|2022-01-14 17:41:00|764515.2|762515.2|764509.2|762509.2|764515.2|762515.2|764507.3|762507.3|7
1642182070000|2022-01-14 17:41:10|764513.4|762513.4|764495.7|762495.7|764515.3|762990|763985.6|762488.2|15
1642182080000|2022-01-14 17:41:20|764478.1|762478.1|764504.2|762504.2|764513.7|762513.7|764455.3|762455.3|21
1642182090000|2022-01-14 17:41:30|764488.8|762488.8|764383.1|762383.1|764488.8|762488.8|764372.7|762372.7|29
1642182100000|2022-01-14 17:41:40|764431.7|762431.7|764417.7|762417.7|764458.3|762458.3|764410.9|762410.9|28
1642182110000|2022-01-14 17:41:50|764456.3|762456.3|764399.7|762399.7|764456.3|762456.3|764399.7|762399.7|20
1642182120000|2022-01-14 17:42:00|764436.3|762436.3|764406.7|762406.7|764460.5|762460.5|764406.7|762406.7|25
1642182130000|2022-01-14 17:42:10|764444|762444|764456.5|762456.5|764456.5|762456.5|764379.2|762379.2|23
1642182140000|2022-01-14 17:42:20|764407.6|762407.6|764405.6|762405.6|764456.8|762456.8|764381.6|762381.6|22
1642182150000|2022-01-14 17:42:30|764380.5|762380.5|764416.6|762416.6|764447|762447|764369.9|762369.9|23
1642182160000|2022-01-14 17:42:40|764407.3|762407.3|764408.3|762408.3|764427.7|762427.7|764372|762372|21
1642182170000|2022-01-14 17:42:50|764390|762390|764412.8|762412.8|764454.7|762897.5|763897.5|762390|15
1642182180000|2022-01-14 17:43:00|764406.9|762406.9|764418.4|762418.4|764418.4|762418.4|764406.9|762406.9|15
1642182190000|2022-01-14 17:43:10|764420.2|762420.2|764401|762401|764420.2|762420.2|764387.5|762387.5|24
1642182200000|2022-01-14 17:43:20|764401.2|762401.2|764417|762417|764449.6|762449.6|764400.2|762400.2|24
1642182210000|2022-01-14 17:43:30|764420.7|762420.7|764450.8|762450.8|764450.8|762450.8|764402.4|762402.4|21
1642182220000|2022-01-14 17:43:40|764466.3|762466.3|764463.7|762463.7|764466.3|762466.3|764415.8|762415.8|16
1642182230000|2022-01-14 17:43:50|764458.8|762458.8|764711.4|762711.4|764746|762746|764418.7|762418.7|26
1642182240000|2022-01-14 17:44:00|764717.3|762717.3|764725.8|762725.8|764739.3|762739.3|764618.3|762618.3|26
1642182250000|2022-01-14 17:44:10|764696.3|762696.3|764728.4|762728.4|764735.1|762735.1|764674.1|762674.1|23
1642182260000|2022-01-14 17:44:20|764722.8|762722.8|764738.9|762738.9|764746.4|762746.4|764673.8|762673.8|24
1642182270000|2022-01-14 17:44:30|764754.4|762754.4|765011.7|763011.7|765043|763043|764731|762731|20
1642182280000|2022-01-14 17:44:40|765027.6|763027.6|764891.2|762891.2|765042.3|763042.3|764855.8|762855.8|28
1642182290000|2022-01-14 17:44:50|764935.1|762935.1|764895|762895|764936.7|762936.7|764887.8|762887.8|36
1642182300000|2022-01-14 17:45:00|764885.2|762885.2|764913.1|762913.1|764946.6|762946.6|764885.2|762885.2|25
1642182310000|2022-01-14 17:45:10|764909.9|762909.9|764927.3|762927.3|764927.3|762927.3|764877.3|762877.3|33
1642182320000|2022-01-14 17:45:20|764912.7|762912.7|765026.9|763026.9|765027.8|763027.8|764842.8|762842.8|29
1642182330000|2022-01-14 17:45:30|765028.5|763028.5|765014.6|763014.6|765028.5|763028.5|764992.9|762992.9|16
1642182340000|2022-01-14 17:45:40|765041.5|763041.5|765079.5|763079.5|765102.6|763102.6|765028.5|763028.5|21
1642182350000|2022-01-14 17:45:50|765091.5|763091.5|765084.5|763084.5|765099.2|763099.2|765073.3|763073.3|25
1642182360000|2022-01-14 17:46:00|765091.9|763091.9|765065.4|763065.4|765091.9|763091.9|765061.8|763061.8|23
1642182370000|2022-01-14 17:46:10|765058.6|763058.6|765083.7|763083.7|765105.6|763105.6|765058.6|763058.6|26
1642182380000|2022-01-14 17:46:20|765092.7|763092.7|765067.8|763067.8|765097|763097|765063.5|763063.5|18
1642182390000|2022-01-14 17:46:30|765208.2|763208.2|765093|763093|765208.2|763208.2|765066.8|763066.8|28
1642182400000|2022-01-14 17:46:40|765081.3|763081.3|765103.1|763103.1|765143.8|763143.8|765076|763076|22
1642182410000|2022-01-14 17:46:50|765103|763103|765090.3|763090.3|765115.9|763115.9|765076.8|763076.8|24
1642182420000|2022-01-14 17:47:00|765085.7|763085.7|765088.8|763088.8|765132.6|763132.6|765073.1|763073.1|20
1642182430000|2022-01-14 17:47:10|765076.9|763076.9|765164.5|763164.5|765164.5|763164.5|765076.9|763076.9|25
1642182440000|2022-01-14 17:47:20|765147.4|763147.4|765098.7|763098.7|765156.6|763156.6|765055|763055|14
1642182450000|2022-01-14 17:47:30|765132.7|763132.7|765166.3|763166.3|765198.8|763198.8|765125.2|763125.2|26
1642182460000|2022-01-14 17:47:40|765155.6|763155.6|765142.3|763142.3|765190.9|763190.9|765118.7|763118.7|27
1642182470000|2022-01-14 17:47:50|765133.2|763133.2|765182.2|763182.2|765223.7|763223.7|765133.2|763133.2|19
1642182480000|2022-01-14 17:48:00|765246|763246|765165.5|763165.5|765246|763246|765139.2|763139.2|24
1642182490000|2022-01-14 17:48:10|765165.4|763165.4|765184.4|763184.4|765239.3|763239.3|765165.4|763165.4|17
1642182500000|2022-01-14 17:48:20|765228.3|763228.3|765204.5|763204.5|765229.2|763229.2|765204.5|763204.5|20
1642182510000|2022-01-14 17:48:30|765203.1|763203.1|765109.1|763109.1|765221.3|763221.3|765088.8|763088.8|28
1642182520000|2022-01-14 17:48:40|765102.1|763102.1|765092.5|763092.5|765121.9|763121.9|765090.7|763090.7|17
1642182530000|2022-01-14 17:48:50|765097|763097|765125|763125|765202.9|763202.9|765092.6|763092.6|27
1642182540000|2022-01-14 17:49:00|765127.9|763127.9|765058.5|763058.5|765194.1|763194.1|765053.6|763053.6|26
1642182550000|2022-01-14 17:49:10|765040.5|763040.5|764995.9|762995.9|765119|763119|764976.5|762976.5|26
1642182560000|2022-01-14 17:49:20|764989.7|762989.7|765010.7|763010.7|765032.9|763032.9|764989.7|762989.7|24
1642182570000|2022-01-14 17:49:30|765011.4|763011.4|765035.2|763035.2|765044.6|763044.6|765003.6|763003.6|14
1642182580000|2022-01-14 17:49:40|765034.8|763034.8|765039.4|763039.4|765052.1|763052.1|765014.5|763014.5|21
1642182590000|2022-01-14 17:49:50|765017.7|763017.7|765445.4|763445.4|765517.8|763517.8|765017.7|763017.7|27
1642182600000|2022-01-14 17:50:00|765453.9|763453.9|765003|764003|765686.1|764009.2|764995.9|763453.9|34
1642182610000|2022-01-14 17:50:10|765005.7|764005.7|765494|763494|765495.7|764013.9|765005.7|763417.9|31
1642182620000|2022-01-14 17:50:20|765489.3|763489.3|765510.9|763510.9|765513.8|763977.9|764977.9|763402.4|28
1642182630000|2022-01-14 17:50:30|765491.4|763491.4|765453.1|763453.1|765491.4|763942.3|764942.3|763439.1|25
1642182640000|2022-01-14 17:50:40|765452|763452|765469|763469|765475.3|763475.3|765437.6|763437.6|15
1642182650000|2022-01-14 17:50:50|765474.9|763474.9|765470.5|763470.5|765523|763523|765470.5|763470.5|28
1642182660000|2022-01-14 17:51:00|765474.2|763474.2|765462.2|763462.2|765509.3|763509.3|765460|763460|22
1642182670000|2022-01-14 17:51:10|765460.3|763460.3|765176.1|763176.1|765462.4|763462.4|765171.4|763171.4|28
1642182680000|2022-01-14 17:51:20|765166.5|763166.5|765032|763032|765228.3|763228.3|765032|763032|34
1642182690000|2022-01-14 17:51:30|765022.6|763022.6|764853.9|762853.9|765031|763031|764837.4|762837.4|38
1642182700000|2022-01-14 17:51:40|764875.1|762875.1|765011.4|763011.4|765011.4|763011.4|764867.7|762867.7|30
1642182710000|2022-01-14 17:51:50|764990.3|762990.3|764965.4|762965.4|765048.6|763048.6|764951.2|762951.2|24
1642182720000|2022-01-14 17:52:00|764961.6|762961.6|765017.1|763017.1|765101.6|763101.6|764936|762936|26
1642182730000|2022-01-14 17:52:10|765009|763009|765590.4|763590.4|765687.8|763687.8|764950.1|762950.1|38
1642182740000|2022-01-14 17:52:20|765659.2|763659.2|765608.2|763608.2|765672.1|763672.1|765560.9|763560.9|30
1642182750000|2022-01-14 17:52:30|765575|763575|765594.8|763594.8|765696|763696|765575|763575|31
1642182760000|2022-01-14 17:52:40|765652.4|763652.4|765586.7|763586.7|765680.8|763680.8|765548|763548|34
1642182770000|2022-01-14 17:52:50|765575.4|763575.4|765580.1|763580.1|765606.8|763606.8|765541.2|763541.2|25
1642182780000|2022-01-14 17:53:00|765543.4|763543.4|765591.5|763591.5|765597.4|763597.4|765541.1|763541.1|26
1642182790000|2022-01-14 17:53:10|765589.6|763589.6|765636.4|763636.4|765672.8|764107.4|765104.4|763565.7|31
1642182800000|2022-01-14 17:53:20|765620.1|763620.1|765627.4|763627.4|765635.8|763635.8|765610.7|763610.7|22
1642182810000|2022-01-14 17:53:30|765658.8|763658.8|765620.2|763620.2|765684.4|763684.4|765605.6|763605.6|30
1642182820000|2022-01-14 17:53:40|765607.9|763607.9|765620.7|763620.7|765655|763655|765602.6|763602.6|26
1642182830000|2022-01-14 17:53:50|765619.6|763619.6|765614|763614|765642.2|763642.2|765582|763582|22
1642182840000|2022-01-14 17:54:00|765625.4|763625.4|765605.4|763605.4|765628.8|763628.8|765584.1|763584.1|24
1642182850000|2022-01-14 17:54:10|765575.4|763575.4|765607.6|763607.6|765625.5|763625.5|765570|763570|28
1642182860000|2022-01-14 17:54:20|765597|763597|765557.3|763557.3|765628.1|763628.1|765554.9|763554.9|31
1642182870000|2022-01-14 17:54:30|765580.2|763580.2|765587.1|763587.1|765606.2|763606.2|765566|763566|32
1642182880000|2022-01-14 17:54:40|765589|763589|765593.5|763593.5|765603.7|763603.7|765560.2|763560.2|31
1642182890000|2022-01-14 17:54:50|765593.8|763593.8|765591.6|763591.6|765604.1|763604.1|765574.4|763574.4|27
1642182900000|2022-01-14 17:55:00|765599.2|763599.2|765576.3|763576.3|765642.5|763642.5|765558.2|763558.2|24
1642182910000|2022-01-14 17:55:10|765585.1|763585.1|765578.8|763578.8|765593.1|763593.1|765576.8|763576.8|24
1642182920000|2022-01-14 17:55:20|765585.8|763585.8|765588.5|763588.5|765627|763627|765569.3|763569.3|38
1642182930000|2022-01-14 17:55:30|765592.7|763592.7|765587.5|763587.5|765652.7|763652.7|765579.5|763579.5|27
1642182940000|2022-01-14 17:55:40|765639.3|763639.3|765608.9|763608.9|765641|763641|765596.6|763596.6|32
1642182950000|2022-01-14 17:55:50|765609.3|763609.3|765604.4|763604.4|765657.5|763657.5|765564.2|763564.2|32
1642182960000|2022-01-14 17:56:00|765609.4|763609.4|765605.3|763605.3|765635.5|763635.5|765578.6|763578.6|29
1642182970000|2022-01-14 17:56:10|765605.6|763605.6|765634.4|763634.4|765634.4|764128.5|765128.5|763591|24
1642182980000|2022-01-14 17:56:20|765647.6|763647.6|765605.3|763605.3|765647.6|763647.6|765605.3|763605.3|25
1642182990000|2022-01-14 17:56:30|765632|763632|765577.8|763577.8|765638.1|763638.1|765577.8|763577.8|16
1642183000000|2022-01-14 17:56:40|765583.5|763583.5|765547.3|763547.3|765588.5|763588.5|765517.8|763517.8|25
1642183010000|2022-01-14 17:56:50|765546.8|763546.8|765562.9|763562.9|765572.6|763572.6|765497.7|763497.7|29
1642183020000|2022-01-14 17:57:00|765556.5|763556.5|765541.2|763541.2|765573.8|763573.8|765536.8|763536.8|18
1642183030000|2022-01-14 17:57:10|765539.7|763539.7|765559.9|763559.9|765571.5|763571.5|765534.9|763534.9|25
1642183040000|2022-01-14 17:57:20|765548.3|763548.3|765518.8|763518.8|765550.4|764002.4|765002.4|763487.6|29
1642183050000|2022-01-14 17:57:30|765513|763513|765430.3|763430.3|765524.5|763524.5|765424.8|763424.8|31
1642183060000|2022-01-14 17:57:40|765420|763420|765336.6|763336.6|765463|763463|765336.6|763336.6|32
1642183070000|2022-01-14 17:57:50|765346.8|763346.8|765346.3|763346.3|765406.5|763406.5|765346.3|763346.3|27
1642183080000|2022-01-14 17:58:00|765344.9|763344.9|765250.2|763250.2|765359.4|763359.4|765214.1|763214.1|37
1642183090000|2022-01-14 17:58:10|765255.8|763255.8|765240.7|763240.7|765267.2|763267.2|765240.7|763240.7|35
1642183100000|2022-01-14 17:58:20|765258.2|763258.2|765268.5|763268.5|765307.7|763307.7|765205.6|763205.6|36
1642183110000|2022-01-14 17:58:30|765255.8|763255.8|765359.8|763359.8|765390.3|763390.3|765237.4|763237.4|30
1642183120000|2022-01-14 17:58:40|765363.8|763363.8|765351.8|763351.8|765363.9|763363.9|765349.9|763349.9|27
1642183130000|2022-01-14 17:58:50|765350.4|763350.4|765327.7|763327.7|765360.6|763360.6|765312.6|763312.6|32
1642402860000|2022-01-17 07:01:00|761420.5|759420.5|761358.4|759358.4|761473.2|759932.4|760903.4|759358.4|39
1642402870000|2022-01-17 07:01:10|761362.7|759362.7|761339|759339|761368.5|759368.5|761333.2|759333.2|28
1642402880000|2022-01-17 07:01:20|761339.8|759339.8|761045.2|759045.2|761342|759799|760799|759045.2|39
1642402890000|2022-01-17 07:01:30|761043.3|759043.3|761037.6|759037.6|761060.6|759060.6|761015.9|759015.9|34
1642402900000|2022-01-17 07:01:40|761044.4|759044.4|761039.3|759039.3|761056.2|759056.2|761031|759031|28
1642402910000|2022-01-17 07:01:50|761030.9|759030.9|761028.3|759028.3|761037.6|759037.6|761002.7|759002.7|30
1642402920000|2022-01-17 07:02:00|761032|759032|760616.3|758616.3|761032|759236|760236|758521.1|35
1642402930000|2022-01-17 07:02:10|760617.2|758617.2|760495.6|758495.6|760696.4|758696.4|760493.4|758493.4|40
1642402940000|2022-01-17 07:02:20|760492.7|758492.7|760474.9|758474.9|760501.6|758501.6|760474.9|758474.9|39
1642402950000|2022-01-17 07:02:30|760473.5|758473.5|760464|758464|760502.7|758502.7|760460.7|758460.7|36
1642402960000|2022-01-17 07:02:40|760462.1|758462.1|760456|758456|760471.1|758471.1|760434.5|758434.5|35
1642402970000|2022-01-17 07:02:50|760436.4|758436.4|760468.3|758468.3|760468.3|758468.3|760436.4|758436.4|28
1642402980000|2022-01-17 07:03:00|760472.5|758472.5|760447.9|758447.9|760484.2|758484.2|760431.6|758431.6|26
1642402990000|2022-01-17 07:03:10|760442.6|758442.6|760759.6|758759.6|760792.8|758792.8|760438.2|758438.2|31
1642403000000|2022-01-17 07:03:20|760755.1|758755.1|760713.8|758713.8|760755.1|758755.1|760706.8|758706.8|32
1642403010000|2022-01-17 07:03:30|760733.5|758733.5|760773.3|758773.3|760773.3|758773.3|760720.2|758720.2|31
1642403020000|2022-01-17 07:03:40|760774.3|758774.3|760825.9|758825.9|760836.6|759240.7|760240.7|758723.4|35
1642403030000|2022-01-17 07:03:50|760829.2|758829.2|760933.4|758933.4|760933.4|759364.5|760364.5|758821.8|34
1642403040000|2022-01-17 07:04:00|760927.4|758927.4|760913.4|758913.4|760956.4|759433|760433|758865.5|35
1642403050000|2022-01-17 07:04:10|760866.4|758866.4|760915.7|758915.7|760942|758942|760866.4|758866.4|30
1642403060000|2022-01-17 07:04:20|760916.9|758916.9|760974.2|758974.2|761011.1|759011.1|760911.4|758911.4|34
1642403070000|2022-01-17 07:04:30|760987.1|758987.1|760918.2|758918.2|760987.1|758987.1|760895.4|758895.4|37
1642403080000|2022-01-17 07:04:40|760925.2|758925.2|760809.8|758809.8|760943.8|758943.8|760748.4|758748.4|39
1642403090000|2022-01-17 07:04:50|760815|758815|760834.4|758834.4|760841.3|758841.3|760755.5|758755.5|32
1642403100000|2022-01-17 07:05:00|760826.3|758826.3|760547.5|758547.5|760848.1|759094.7|760094.7|758525|35
1642403110000|2022-01-17 07:05:10|760525.1|758525.1|760520.9|758520.9|760576.5|758576.5|760470.2|758470.2|30
1642403120000|2022-01-17 07:05:20|760503.7|758503.7|760784.2|758784.2|760810.5|759191.9|760191.9|758488.4|38
1642403130000|2022-01-17 07:05:30|760832.9|758832.9|760838|758838|760871.3|759274.2|760254.2|758757.8|35
1642403140000|2022-01-17 07:05:40|760836.9|758836.9|760809.6|758809.6|760853.4|758853.4|760788.7|758788.7|33
1642403150000|2022-01-17 07:05:50|760814.2|758814.2|760508.3|758508.3|760831.8|758831.8|760508.3|758508.3|31
1642403160000|2022-01-17 07:06:00|759975.3|758975.3|760562.4|758562.4|760572.6|758975.3|759903|758390.5|38
1642403170000|2022-01-17 07:06:10|760546.1|758546.1|760507.6|758507.6|760580.2|758964.7|759964.7|758449.6|36
1642403180000|2022-01-17 07:06:20|760555.9|758555.9|760658.6|758658.6|760711.3|758711.3|760538.6|758538.6|32
1642403190000|2022-01-17 07:06:30|760648.9|758648.9|760694.4|758694.4|760702|758702|760613.6|758613.6|35
1642403200000|2022-01-17 07:06:40|760704.5|758704.5|760814.1|758814.1|760832.2|758832.2|760667.7|758667.7|36
1642403210000|2022-01-17 07:06:50|760787.9|758787.9|760758.2|758758.2|760840.5|758840.5|760745.9|758745.9|27
1642403220000|2022-01-17 07:07:00|760788.8|758788.8|760752.2|758752.2|760788.8|758788.8|760741.5|758741.5|29
1642403230000|2022-01-17 07:07:10|760216.8|759216.8|760450.5|758450.5|760705.9|759216.8|759949.5|758426.3|38
1642403240000|2022-01-17 07:07:20|760475.5|758475.5|759936.5|758936.5|760475.5|758956.2|759914.8|758429|32
1642403250000|2022-01-17 07:07:30|759933.7|758933.7|760511.6|758511.6|760519.1|758947.6|759919.6|758474.1|25
1642403260000|2022-01-17 07:07:40|760504.5|758504.5|760472.5|758472.5|760558.8|758982.3|759952.7|758434.8|36
1642403270000|2022-01-17 07:07:50|760476.4|758476.4|760448.9|758448.9|760494.1|758981.2|759965.1|758448.2|33
1642403280000|2022-01-17 07:08:00|760432|758432|759942.7|758942.7|760452.1|758942.7|759883.4|758432|34
1642403290000|2022-01-17 07:08:10|759939.9|758939.9|759891.3|758891.3|759940|758940|759889.2|758889.2|33
1642403300000|2022-01-17 07:08:20|759890.2|758890.2|759929.5|758929.5|760501.4|759016.4|759890.2|758430.6|32
1642403310000|2022-01-17 07:08:30|759924.6|758924.6|759924.1|758924.1|760438.8|758958.8|759891|758400.2|28
1642403320000|2022-01-17 07:08:40|759922.7|758922.7|760005.8|759005.8|760477.7|759005.8|759897.6|758393|34
1642403330000|2022-01-17 07:08:50|760512.2|758512.2|759937.3|758937.3|760512.2|758986.6|759922.4|758463.1|34
1642403340000|2022-01-17 07:09:00|759935.2|758935.2|759917.2|758917.2|759952.1|758952.1|759916.1|758916.1|34
1642403350000|2022-01-17 07:09:10|759933|758933|760378.8|758378.8|760395.3|758933|759867.8|758338.8|35
1642403360000|2022-01-17 07:09:20|760375.1|758375.1|760427.6|758427.6|760523.5|758890.7|759884.9|758360|34
1642403370000|2022-01-17 07:09:30|760427.1|758427.1|760407.5|758407.5|760487.7|758925.1|759915.2|758387.7|36
1642403380000|2022-01-17 07:09:40|760417.3|758417.3|760482.6|758482.6|760482.6|758896.2|759896.2|758380.6|34
1642403390000|2022-01-17 07:09:50|760528.4|758528.4|760757|758757|760761.7|758761.7|760506.8|758506.8|40
1642403400000|2022-01-17 07:10:00|760773|758773|760856|758856|760914.2|758914.2|760746.8|758746.8|37
1642403410000|2022-01-17 07:10:10|760858.1|758858.1|760272.6|759272.6|760858.1|759272.6|760272.6|758674.7|37
1642403420000|2022-01-17 07:10:20|760854.4|758854.4|760827.8|758827.8|760883.2|758883.2|760797|758797|37
1642403430000|2022-01-17 07:10:30|760810.2|758810.2|760872|758872|760922.3|758922.3|760810.2|758810.2|32
1642403440000|2022-01-17 07:10:40|760871|758871|760898.4|758898.4|760950|758950|760859.9|758859.9|33
1642403450000|2022-01-17 07:10:50|760916.5|758916.5|760972.9|758972.9|760998.6|758998.6|760876|758876|36
1642403460000|2022-01-17 07:11:00|760976|758976|760351.9|759351.9|761021.3|759440.9|760351.9|758877.4|40
1642403470000|2022-01-17 07:11:10|760861.3|758861.3|760705|758705|760861.3|759262.7|760224.3|758611.2|36
1642403480000|2022-01-17 07:11:20|760679.1|758679.1|760245.9|758245.9|760679.1|759082|760082|758221|37
1642403490000|2022-01-17 07:11:30|760280.5|758280.5|760371|758371|760395.6|758395.6|760242.6|758242.6|37
1642403500000|2022-01-17 07:11:40|760362.2|758362.2|760407.2|758407.2|760416.7|758897.2|759897.2|758355.1|36
1642403510000|2022-01-17 07:11:50|760414.9|758414.9|760310.2|758310.2|760414.9|758864.9|759791.2|758194.2|39
1642403520000|2022-01-17 07:12:00|760289.1|758289.1|760178.8|758178.8|760289.1|758289.1|760148.8|758148.8|38
1642403530000|2022-01-17 07:12:10|760178.2|758178.2|760213.9|758213.9|760244.1|758732.7|759682.4|758156.1|37
1642403540000|2022-01-17 07:12:20|760215.6|758215.6|760267.9|758267.9|760275.8|758761.9|759728|758182.6|38
1642403550000|2022-01-17 07:12:30|760255.5|758255.5|759833.9|758833.9|760387|758856.2|759814.5|758244.9|38
1642403560000|2022-01-17 07:12:40|759836.4|758836.4|759835.9|758835.9|760351.2|758906.8|759806.6|758331.9|40
1642403570000|2022-01-17 07:12:50|759830.1|758830.1|759955.9|758955.9|760343.1|758960.8|759796|758302.8|38
1642403580000|2022-01-17 07:13:00|759956.9|758956.9|760474.5|758474.5|760474.5|758956.9|759892|758392|36
1642403590000|2022-01-17 07:13:10|760464.3|758464.3|760003.8|759003.8|760481.4|759008|759961.3|758457.2|35
1642403600000|2022-01-17 07:13:20|760003.4|759003.4|760479.8|758479.8|760510.2|759003.4|759981.9|758468.7|36
1642403610000|2022-01-17 07:13:30|760469.7|758469.7|760125.5|758125.5|760474.7|758985.7|759656.2|758125.5|37
1642403620000|2022-01-17 07:13:40|760117.7|758117.7|759604.1|758604.1|760194|758697.6|759596.1|758096.3|38
1642403630000|2022-01-17 07:13:50|759592.5|758592.5|760214.8|758214.8|760214.8|758599.6|759574.5|758069.8|38
1642403640000|2022-01-17 07:14:00|760211.6|758211.6|760185.9|758185.9|760265.2|758265.2|760154.5|758154.5|39
1642403650000|2022-01-17 07:14:10|760172|758172|759961.8|757961.8|760179.2|758607|759547.1|757961.8|35
1642403660000|2022-01-17 07:14:20|759467.6|758467.6|759507.3|758507.3|760165.3|758631.6|759467.6|758000.9|40
1642403670000|2022-01-17 07:14:30|760011.8|758011.8|759919.7|757919.7|760011.8|758495.4|759455.4|757857|36
1642403680000|2022-01-17 07:14:40|759896|757896|759790.5|757790.5|759904.4|758301.6|759301.6|757757.8|37
1642403690000|2022-01-17 07:14:50|759824.3|757824.3|759752.5|757752.5|759824.3|758309.3|759164.9|757611.5|40
1642403700000|2022-01-17 07:15:00|759758|757758|759610.8|757610.8|759758|757758|759585.3|757585.3|39
1642403710000|2022-01-17 07:15:10|759609.2|757609.2|759553.2|757553.2|759649.1|757649.1|759481.7|757481.7|39
1642403720000|2022-01-17 07:15:20|759549.4|757549.4|759633.4|757633.4|759638.3|757638.3|759496.2|757496.2|38
1642403730000|2022-01-17 07:15:30|759637|757637|759797.7|757797.7|759800.2|757800.2|759615.1|757615.1|39
1642403740000|2022-01-17 07:15:40|759807.2|757807.2|759860.1|757860.1|759892.9|757892.9|759805.7|757805.7|39
1642403750000|2022-01-17 07:15:50|759862.2|757862.2|759933.6|757933.6|759972.8|758400.8|759400.8|757862.2|39
1642403760000|2022-01-17 07:16:00|759929.8|757929.8|759805.2|757805.2|759954.7|758470.1|759331.4|757779.4|37
1642403770000|2022-01-17 07:16:10|759792.8|757792.8|759833.5|757833.5|759899.5|757899.5|759713.9|757713.9|40
1642403780000|2022-01-17 07:16:20|759837.8|757837.8|759898.8|757898.8|759930.6|757930.6|759837.8|757837.8|40
1642403790000|2022-01-17 07:16:30|759884.6|757884.6|759947.6|757947.6|759956.2|757956.2|759871.8|757871.8|38
1642403800000|2022-01-17 07:16:40|759989.2|757989.2|760035.5|758035.5|760097.3|758608.6|759608.6|757989.2|40
1642403810000|2022-01-17 07:16:50|759984.6|757984.6|760002.8|758002.8|760053.7|758053.7|759970.1|757970.1|39
1642403820000|2022-01-17 07:17:00|759998.5|757998.5|759825|757825|759998.5|758422.2|759401.3|757825|36
1642403830000|2022-01-17 07:17:10|759823|757823|759821.1|757821.1|759840.6|757840.6|759784|757784|37
1642403840000|2022-01-17 07:17:20|759810.6|757810.6|759283.5|758283.5|759819.6|758313.4|759265.1|757770.9|33
1642403850000|2022-01-17 07:17:30|759275.6|758275.6|759658.2|757658.2|759668.6|758276.9|759205.4|757651.2|33
1642403860000|2022-01-17 07:17:40|759182.3|758182.3|759121.6|758121.6|759698.8|758198.5|759085|757628.5|31
1642403870000|2022-01-17 07:17:50|759630.3|757630.3|759649.4|757649.4|759696|757696|759616.4|757616.4|40
1642403880000|2022-01-17 07:18:00|759651.7|757651.7|759690.3|757690.3|759703.7|757703.7|759626.3|757626.3|39
1642403890000|2022-01-17 07:18:10|759691.3|757691.3|759847.9|757847.9|759878.7|757878.7|759683.9|757683.9|36
1642403900000|2022-01-17 07:18:20|759858.4|757858.4|759684.3|757684.3|759873.5|757873.5|759684.3|757684.3|39
1642403910000|2022-01-17 07:18:30|759694.8|757694.8|759597.5|757597.5|759707.8|758199.3|759103.3|757582.1|28
1642403920000|2022-01-17 07:18:40|759628.1|757628.1|759701.5|757701.5|759711.7|757711.7|759628.1|757628.1|38
1642403930000|2022-01-17 07:18:50|759728.3|757728.3|759709.7|757709.7|759747|757747|759648.2|757648.2|38
1642403940000|2022-01-17 07:19:00|759717.2|757717.2|759669.9|757669.9|759717.2|757717.2|759655.1|757655.1|38
1642403950000|2022-01-17 07:19:10|759659.9|757659.9|759702.1|757702.1|759712.9|757712.9|759659.9|757659.9|35
1642403960000|2022-01-17 07:19:20|759707.5|757707.5|759810.5|757810.5|759843.8|758330.5|759330.5|757706.6|38
1642403970000|2022-01-17 07:19:30|759819.1|757819.1|759755.8|757755.8|759826.4|758246.1|759232.3|757736.9|33
1642403980000|2022-01-17 07:19:40|759760.3|757760.3|759775.3|757775.3|759780.7|757780.7|759733.5|757733.5|36
1642403990000|2022-01-17 07:19:50|759779.9|757779.9|759779.8|757779.8|759798|757798|759740.5|757740.5|34
1642404000000|2022-01-17 07:20:00|759769.5|757769.5|759077.2|758077.2|759769.5|758239|759077.2|757612.5|36
1642404010000|2022-01-17 07:20:10|759097.2|758097.2|759592.8|757592.8|759678.2|758133.2|759083.3|757579.8|38
1642404020000|2022-01-17 07:20:20|759097.9|758097.9|759073.2|758073.2|759609.9|758097.9|759060.1|757573.7|39
1642404030000|2022-01-17 07:20:30|759073.8|758073.8|759074|758074|759597.3|758080|759061|757584.4|34
1642404040000|2022-01-17 07:20:40|759074.6|758074.6|759641.5|757641.5|759668.7|758137|759066.3|757608|35
1642404050000|2022-01-17 07:20:50|759634.7|757634.7|759622.2|757622.2|759640.5|758125|759113.2|757600.8|36
1642404060000|2022-01-17 07:21:00|759621.8|757621.8|759127.6|758127.6|759653.4|758170.8|759119.7|757621|38
1642404070000|2022-01-17 07:21:10|759128.9|758128.9|759174.9|758174.9|759733|758206.5|759121.7|757623.4|36
1642404080000|2022-01-17 07:21:20|759183.4|758183.4|759747.4|757747.4|759781.2|758254.2|759172.3|757677.6|32
1642404090000|2022-01-17 07:21:30|759751.2|757751.2|759216.3|758216.3|759752.4|758235|759210.9|757703.8|37
1642404100000|2022-01-17 07:21:40|759214.2|758214.2|759173.5|758173.5|759711.9|758220.2|759135|757663.3|34
1642404110000|2022-01-17 07:21:50|759661.8|757661.8|759187.5|758187.5|759680.4|758187.5|759135.1|757653.2|31
1642404120000|2022-01-17 07:22:00|759180|758180|759131.9|758131.9|759185.4|758185.4|759131.9|758131.9|34
1642404130000|2022-01-17 07:22:10|759122.4|758122.4|759599.3|757599.3|759601|758123.2|759101.4|757597.8|29
1642404140000|2022-01-17 07:22:20|759601.3|757601.3|759119.3|758119.3|759615.9|758121.6|759101.8|757595|34
1642404150000|2022-01-17 07:22:30|759107.2|758107.2|758989.2|757989.2|759570.8|758107.2|758980.4|757561.3|36
1642404160000|2022-01-17 07:22:40|758986.6|757986.6|759536|757536|759592.6|758082.9|758981|757532.8|39
1642404170000|2022-01-17 07:22:50|759536.1|757536.1|758951.1|757951.1|759536.1|758002.9|758951.1|757527.6|37
1642404180000|2022-01-17 07:23:00|758948.8|757948.8|758920.6|757920.6|758958.6|757958.6|758914.8|757914.8|35
1642404190000|2022-01-17 07:23:10|758918|757918|758864.9|757864.9|759415.1|757921.3|758858.6|757363.1|37
1642404200000|2022-01-17 07:23:20|758868.1|757868.1|759293.7|757293.7|759358.3|757868.1|758726|757233.1|40
1642404210000|2022-01-17 07:23:30|759297.5|757297.5|759229.3|757229.3|759331.2|757766.3|758766.3|757223.6|37
1642404220000|2022-01-17 07:23:40|759223.1|757223.1|759178.2|757178.2|759227.1|757714.8|758714.8|757178.2|37
1642404230000|2022-01-17 07:23:50|758691.2|757691.2|758640.7|757640.7|759181.1|757691.2|758640.7|757136.6|36
1642404240000|2022-01-17 07:24:00|758689.6|757689.6|759237.6|757237.6|759238.5|757722.7|758689.6|757195.7|37
1642404250000|2022-01-17 07:24:10|759245.8|757245.8|759214.1|757214.1|759264.7|757264.7|759195.4|757195.4|39
1642404260000|2022-01-17 07:24:20|759195.3|757195.3|759169.5|757169.5|759195.3|757688.6|758688.6|757165.4|38
1642404270000|2022-01-17 07:24:30|759168.7|757168.7|759152.7|757152.7|759172.3|757594.1|758594.1|757099.5|35
1642404280000|2022-01-17 07:24:40|759148.5|757148.5|759178.6|757178.6|759272.5|757728.4|758669.5|757148.5|37
1642404290000|2022-01-17 07:24:50|759177.3|757177.3|759213.4|757213.4|759234.5|757723.5|758683.5|757159.1|37
1642404300000|2022-01-17 07:25:00|759216.6|757216.6|758816.1|757816.1|759297.8|757816.3|758735.1|757210|31
1642404310000|2022-01-17 07:25:10|758815.6|757815.6|758866|757866|759371.4|757883.6|758815.6|757315.6|30
1642404320000|2022-01-17 07:25:20|758863.9|757863.9|758950.2|757950.2|759434.7|757950.2|758851.8|757397.8|32
1642404330000|2022-01-17 07:25:30|758946.2|757946.2|759370.9|757370.9|759450.7|757950.2|758782.3|757283.3|39
1642404340000|2022-01-17 07:25:40|759397.6|757397.6|758906.6|757906.6|759482.2|757993.2|758885|757387.6|35
1642404350000|2022-01-17 07:25:50|758909.5|757909.5|759601.6|757601.6|759611.2|758117|758849.5|757572.4|31
1642404360000|2022-01-17 07:26:00|759613.8|757613.8|759117.8|758117.8|759614.9|758124.3|759083.7|757594.3|35
1642404370000|2022-01-17 07:26:10|759119.4|758119.4|759123.8|758123.8|759132.6|758132.6|759083.6|758083.6|35
1642404380000|2022-01-17 07:26:20|759630.1|757630.1|759133.7|758133.7|759630.1|758134.5|759096.6|757609.7|31
1642404390000|2022-01-17 07:26:30|759133.1|758133.1|759096.8|758096.8|759574.7|758168.5|759050|757574.7|35
1642404400000|2022-01-17 07:26:40|759095.9|758095.9|759084.9|758084.9|759105.4|758105.4|759063.4|758063.4|22
1642404410000|2022-01-17 07:26:50|759085.3|758085.3|758959.3|757959.3|759086.8|758086.8|758955.3|757955.3|29
1642404420000|2022-01-17 07:27:00|758966.9|757966.9|758958.5|757958.5|758980.4|757980.4|758947.6|757947.6|26
1642404430000|2022-01-17 07:27:10|758955.6|757955.6|758959.4|757959.4|758959.4|757959.4|758953.9|757953.9|21
1642404440000|2022-01-17 07:27:20|758947|757947|759011.5|758011.5|759019.7|758019.7|758939.6|757939.6|26
1642404450000|2022-01-17 07:27:30|759027.8|758027.8|758984.8|757984.8|759494.1|758027.8|758977.2|757494.1|34
1642404460000|2022-01-17 07:27:40|758996.3|757996.3|758951|757951|759000.2|758000.2|758945.9|757945.9|28
1642404470000|2022-01-17 07:27:50|758953.9|757953.9|758957.3|757957.3|758964.4|757964.4|758945.4|757945.4|22
1642404480000|2022-01-17 07:28:00|758956.4|757956.4|758719.7|757719.7|758956.4|757956.4|758713.8|757713.8|37
1642404490000|2022-01-17 07:28:10|758726.2|757726.2|759371.8|757371.8|759375.4|757872.7|758686.9|757370.9|35
1642404500000|2022-01-17 07:28:20|759372.4|757372.4|758918.5|757918.5|759449|757938.5|758868.7|757372.4|29
1642404510000|2022-01-17 07:28:30|758899.2|757899.2|758845.3|757845.3|759395.7|757899.2|758815|757356.4|32
1642404520000|2022-01-17 07:28:40|758804.1|757804.1|758907.5|757907.5|759369.9|757907.5|758804.1|757320.6|37
1642404530000|2022-01-17 07:28:50|758906.7|757906.7|758927.7|757927.7|759422|757953.2|758905.4|757418.4|32
1642404540000|2022-01-17 07:29:00|758901.6|757901.6|759428.2|757428.2|759432.5|757941.3|758900.1|757415.3|27
1642404550000|2022-01-17 07:29:10|759426.6|757426.6|758928.9|757928.9|759426.6|757955.7|758905.4|757409.1|31
1642404560000|2022-01-17 07:29:20|758921.8|757921.8|758889.7|757889.7|758930.3|757930.3|758889.2|757889.2|29
1642404570000|2022-01-17 07:29:30|758882.6|757882.6|758917.8|757917.8|759352.3|757927.8|758834.1|757349.1|36
1642404580000|2022-01-17 07:29:40|758920.5|757920.5|758901.4|757901.4|758926.4|757926.4|758853|757853|28
1642404590000|2022-01-17 07:29:50|758901.9|757901.9|758793.8|757793.8|758903.7|757903.7|758788.7|757788.7|26
1642404600000|2022-01-17 07:30:00|758791.1|757791.1|758844.1|757844.1|758859.6|757859.6|758739.3|757739.3|34
1642404610000|2022-01-17 07:30:10|758838.2|757838.2|758865.5|757865.5|758928.8|757928.8|758838|757838|35
1642404620000|2022-01-17 07:30:20|758838.7|757838.7|758896.1|757896.1|759337.5|757908.6|758779.8|757337.5|34
1642404630000|2022-01-17 07:30:30|758891.5|757891.5|758919.2|757919.2|758992.4|757992.4|758891.5|757891.5|40
1642404640000|2022-01-17 07:30:40|758914.4|757914.4|758936.7|757936.7|758939.1|757939.1|758899.3|757899.3|32
1642404650000|2022-01-17 07:30:50|758938.8|757938.8|759055|758055|759567|758100.6|758938.8|757520.5|39
1642404660000|2022-01-17 07:31:00|759044.1|758044.1|759595.4|757595.4|759595.4|758124.9|759018.9|757528.8|38
1642404670000|2022-01-17 07:31:10|759101.1|758101.1|758973.8|757973.8|759101.1|758101.1|758962.1|757962.1|28
1642404680000|2022-01-17 07:31:20|758971.4|757971.4|758851.7|757851.7|759389.4|757971.4|758822.8|757342.4|37
1642404690000|2022-01-17 07:31:30|758845.8|757845.8|759326.5|757326.5|759351.6|757849.5|758783.7|757312.7|28
1642404700000|2022-01-17 07:31:40|759320|757320|759389.9|757389.9|759390.9|757901.6|758850.3|757313.5|31
1642404710000|2022-01-17 07:31:50|758890.4|757890.4|758859.4|757859.4|759352.8|757900.6|758813.6|757329.3|30
1642404720000|2022-01-17 07:32:00|758852|757852|758856.6|757856.6|758856.6|757856.6|758817.1|757817.1|32
1642404730000|2022-01-17 07:32:10|759340.5|757340.5|758846|757846|759340.5|757855.1|758798.4|757330|35
1642404740000|2022-01-17 07:32:20|758841.6|757841.6|758852.9|757852.9|758852.9|757852.9|758809.1|757809.1|38
1642404750000|2022-01-17 07:32:30|758817.7|757817.7|759378.4|757378.4|759378.4|757878.2|758786.4|757320.4|34
1642404760000|2022-01-17 07:32:40|758880.5|757880.5|758879.8|757879.8|759386.2|757886.2|758849.5|757386.2|32
1642404770000|2022-01-17 07:32:50|758879.6|757879.6|759462.5|757462.5|759477.9|758004.7|758872.5|757383.9|38
1642404780000|2022-01-17 07:33:00|759460.7|757460.7|759158.4|758158.4|759601.5|758160.6|758946.6|757460.7|37
1642404790000|2022-01-17 07:33:10|759146|758146|759096.8|758096.8|759146|758146|758928.3|757928.3|32
1642404800000|2022-01-17 07:33:20|759095.3|758095.3|759085.2|758085.2|759108.3|758108.3|759033.9|758033.9|29
1642404810000|2022-01-17 07:33:30|759088.5|758088.5|759588.8|757588.8|759588.8|758090.5|759067.6|757567|31
1642404820000|2022-01-17 07:33:40|759589.6|757589.6|758956.2|757956.2|759589.6|758083.9|758947|757589.6|26
1642404830000|2022-01-17 07:33:50|758959.9|757959.9|758894.3|757894.3|759449.4|757976.9|758882.8|757398.2|37
1642404840000|2022-01-17 07:34:00|758881.2|757881.2|758890.4|757890.4|758900.6|757900.6|758859.5|757859.5|35
1642404850000|2022-01-17 07:34:10|758896.9|757896.9|758971.3|757971.3|759003.4|758003.4|758846|757846|27
1642404860000|2022-01-17 07:34:20|758939.3|757939.3|758955.3|757955.3|758979.9|757979.9|758937.9|757937.9|35
1642404870000|2022-01-17 07:34:30|758942.5|757942.5|758858.1|757858.1|758942.5|757942.5|758853.3|757853.3|28
1642404880000|2022-01-17 07:34:40|758863.6|757863.6|758855.1|757855.1|758870.6|757870.6|758836.4|757836.4|24
1642404890000|2022-01-17 07:34:50|758839|757839|758885.2|757885.2|758902.1|757902.1|758839|757839|33
1642404900000|2022-01-17 07:35:00|758876.7|757876.7|758840.1|757840.1|758880.4|757880.4|758836.6|757836.6|28
1642404910000|2022-01-17 07:35:10|758833|757833|758840.8|757840.8|758851.8|757851.8|758825.1|757825.1|26
1642404920000|2022-01-17 07:35:20|758833.4|757833.4|758797.2|757797.2|758835.9|757835.9|758786|757786|35
1642404930000|2022-01-17 07:35:30|758782.5|757782.5|758753.6|757753.6|758794.3|757794.3|758734.7|757734.7|28
1642404940000|2022-01-17 07:35:40|758771.9|757771.9|758804.2|757804.2|758841.3|757841.3|758746.1|757746.1|32
1642404950000|2022-01-17 07:35:50|758806|757806|758803.1|757803.1|759318.9|757878.9|758772.1|757316.7|33
1642404960000|2022-01-17 07:36:00|758803.7|757803.7|758775.4|757775.4|758817.8|757817.8|758770.6|757770.6|27
1642404970000|2022-01-17 07:36:10|758775|757775|758751.8|757751.8|758779.8|757779.8|758744.3|757744.3|26
1642404980000|2022-01-17 07:36:20|758755.9|757755.9|758690.3|757690.3|758760.6|757760.6|758668.6|757668.6|23
1642404990000|2022-01-17 07:36:30|758679.4|757679.4|758668.1|757668.1|758684.4|757684.4|758642.6|757642.6|39
1642405000000|2022-01-17 07:36:40|758657.3|757657.3|758649.8|757649.8|758698|757698|758638.2|757638.2|36
1642405010000|2022-01-17 07:36:50|758646.1|757646.1|758542.8|757542.8|758646.9|757646.9|758542.8|757542.8|35
1642405020000|2022-01-17 07:37:00|758531.5|757531.5|758681.8|757681.8|758714.9|757714.9|758479.5|757479.5|37
1642405030000|2022-01-17 07:37:10|758679.3|757679.3|758582.9|757582.9|758690.3|757690.3|758582.9|757582.9|37
1642405040000|2022-01-17 07:37:20|758600.6|757600.6|758625|757625|759075.3|757643.4|758536|757075.3|32
1642405050000|2022-01-17 07:37:30|758616.4|757616.4|758638.6|757638.6|759177|757683.3|758562|757102.6|33
1642405060000|2022-01-17 07:37:40|758636.2|757636.2|758495.8|757495.8|758640.5|757640.5|758489.5|757489.5|31
1642405070000|2022-01-17 07:37:50|758487.8|757487.8|758431.3|757431.3|758496|757496|758419.6|757419.6|31
1642405080000|2022-01-17 07:38:00|758430.9|757430.9|758446.5|757446.5|758474.6|757474.6|758427.1|757427.1|36
1642405090000|2022-01-17 07:38:10|758443.4|757443.4|758410.3|757410.3|758443.4|757443.4|758405.9|757405.9|26
1642405100000|2022-01-17 07:38:20|758403.5|757403.5|758358.1|757358.1|758407.5|757407.5|758344.8|757344.8|35
1642405110000|2022-01-17 07:38:30|758355.7|757355.7|758315|757315|758410.1|757410.1|758315|757315|29
1642405120000|2022-01-17 07:38:40|758319.4|757319.4|758228.1|757228.1|758325|757325|758228.1|757228.1|35
1642405130000|2022-01-17 07:38:50|758246.2|757246.2|758153.8|757153.8|758246.2|757246.2|758142.3|757142.3|27
1642405140000|2022-01-17 07:39:00|758163.5|757163.5|758092.5|757092.5|758245.4|757245.4|758092.5|757092.5|31
1642405150000|2022-01-17 07:39:10|758081.9|757081.9|758045.3|757045.3|758116.5|757116.5|758031.2|757031.2|37
1642405160000|2022-01-17 07:39:20|758098.7|757098.7|757964.7|756964.7|758113.6|757113.6|757964.7|756964.7|32
1642405170000|2022-01-17 07:39:30|757970.1|756970.1|757959.1|756959.1|758039.5|757039.5|757952.4|756952.4|37
1642405180000|2022-01-17 07:39:40|758002.8|757002.8|758201.7|757201.7|758276.5|757276.5|757985.8|756985.8|36
1642405190000|2022-01-17 07:39:50|758179.8|757179.8|758237.8|757237.8|758242.6|757242.6|758176.3|757176.3|36
1642405200000|2022-01-17 07:40:00|758231.8|757231.8|758215|757215|758231.8|757231.8|758167.1|757167.1|36
1642405210000|2022-01-17 07:40:10|758225.2|757225.2|758273.1|757273.1|758273.1|757273.1|758224.1|757224.1|36
1642405220000|2022-01-17 07:40:20|758267.6|757267.6|758349.8|757349.8|758356.8|757356.8|758254.1|757254.1|38
1642405230000|2022-01-17 07:40:30|758333.6|757333.6|758311.7|757311.7|758839.1|757333.6|758281|756822.7|36
1642405240000|2022-01-17 07:40:40|758299|757299|758492.1|757492.1|758515.9|757515.9|758296|757296|33
1642405250000|2022-01-17 07:40:50|758490.5|757490.5|758463.7|757463.7|758503.6|757503.6|758426.9|757426.9|34
1642405260000|2022-01-17 07:41:00|758470.3|757470.3|758497.5|757497.5|758513.1|757513.1|758454.8|757454.8|37
1642405270000|2022-01-17 07:41:10|758483.2|757483.2|758593.4|757593.4|758597.7|757597.7|758483.2|757483.2|38
1642405280000|2022-01-17 07:41:20|758594.8|757594.8|758615.8|757615.8|758694.8|757694.8|758591.6|757591.6|37
1642405290000|2022-01-17 07:41:30|758605.7|757605.7|758598.4|757598.4|758631.6|757631.6|758500|757500|32
1642405300000|2022-01-17 07:41:40|758611.6|757611.6|758676.8|757676.8|758686.3|757686.3|758607.4|757607.4|25
1642405310000|2022-01-17 07:41:50|758688.5|757688.5|758734.2|757734.2|759268.4|757809.9|758650.9|757268.4|37
1642405320000|2022-01-17 07:42:00|759283.4|757283.4|758751.8|757751.8|759283.4|757783.5|758692.1|757265.4|34
1642405330000|2022-01-17 07:42:10|758718.3|757718.3|758533.2|757533.2|758721.5|757721.5|758533.2|757533.2|29
1642405340000|2022-01-17 07:42:20|758524.9|757524.9|758630.4|757630.4|758632.6|757632.6|758498.7|757498.7|29
1642405350000|2022-01-17 07:42:30|758630.8|757630.8|758625.9|757625.9|758636.8|757636.8|758622.2|757622.2|21
1642405360000|2022-01-17 07:42:40|758629.1|757629.1|758654.3|757654.3|758680.9|757680.9|758622.1|757622.1|26
1642405370000|2022-01-17 07:42:50|758659.5|757659.5|758660.5|757660.5|758664.8|757664.8|758644.7|757644.7|26
1642405380000|2022-01-17 07:43:00|758660.2|757660.2|758625.3|757625.3|758660.2|757660.2|758624.5|757624.5|26
1642405390000|2022-01-17 07:43:10|758623.6|757623.6|758662.3|757662.3|758665.5|757665.5|758614|757614|31
1642405400000|2022-01-17 07:43:20|758638.1|757638.1|758636.1|757636.1|758643.6|757643.6|758622.5|757622.5|27
1642405410000|2022-01-17 07:43:30|758633.8|757633.8|758560.3|757560.3|758634.2|757634.2|758524.4|757524.4|27
1642405420000|2022-01-17 07:43:40|758561.6|757561.6|758604.2|757604.2|758608.5|757608.5|758531.5|757531.5|28
1642405430000|2022-01-17 07:43:50|758601.4|757601.4|758611.4|757611.4|758613.4|757613.4|758601.4|757601.4|17
1642405440000|2022-01-17 07:44:00|758610.9|757610.9|758597.2|757597.2|758610.9|757610.9|758597.2|757597.2|16
1642405450000|2022-01-17 07:44:10|758596.9|757596.9|758581.5|757581.5|758600|757600|758536.4|757536.4|20
1642405460000|2022-01-17 07:44:20|758580.1|757580.1|758615|757615|758650.6|757650.6|758533.5|757533.5|27
1642405470000|2022-01-17 07:44:30|758617.8|757617.8|758648.2|757648.2|758648.2|757648.2|758524.2|757524.2|31
1642405480000|2022-01-17 07:44:40|758656.2|757656.2|758666.5|757666.5|758678.9|757678.9|758645.9|757645.9|28
1642405490000|2022-01-17 07:44:50|758665.1|757665.1|758626.3|757626.3|758667.2|757667.2|758622|757622|25
1642405500000|2022-01-17 07:45:00|758627.1|757627.1|758637.5|757637.5|758642.9|757642.9|758495.3|757495.3|30
1642405510000|2022-01-17 07:45:10|758645.9|757645.9|758644.8|757644.8|758645.9|757645.9|758626.5|757626.5|28
1642405520000|2022-01-17 07:45:20|758640.7|757640.7|758649|757649|758663.2|757663.2|758634.4|757634.4|28
1642405530000|2022-01-17 07:45:30|758643.6|757643.6|758699.5|757699.5|758702.7|757702.7|758632.9|757632.9|28
1642405540000|2022-01-17 07:45:40|758699.9|757699.9|758779.8|757779.8|758784.9|757784.9|758699.9|757699.9|24
1642405550000|2022-01-17 07:45:50|758772.2|757772.2|758866.8|757866.8|758904.3|757904.3|758763.8|757763.8|33
1642405560000|2022-01-17 07:46:00|758863.8|757863.8|759574.2|757574.2|759574.2|758046.3|758850.9|757418.3|38
1642405570000|2022-01-17 07:46:10|759087.2|758087.2|758726.9|757726.9|759320.9|758100.4|758700.7|757254.5|38
1642405580000|2022-01-17 07:46:20|758720.9|757720.9|758764.4|757764.4|759270|757771.4|758707|757239.3|35
1642405590000|2022-01-17 07:46:30|758767.1|757767.1|758820.2|757820.2|758828.7|757828.7|758767.1|757767.1|27
1642405600000|2022-01-17 07:46:40|758813.7|757813.7|758815.6|757815.6|758956.9|757956.9|758804.3|757804.3|35
1642405610000|2022-01-17 07:46:50|758738.6|757738.6|758612.2|757612.2|759120.6|757738.8|758605.6|757120.6|32
1642405620000|2022-01-17 07:47:00|758615.7|757615.7|758710.4|757710.4|759229|757717.2|758612.9|757130.9|33
1642405630000|2022-01-17 07:47:10|758711.3|757711.3|758772.6|757772.6|759291.1|757774.9|758698.2|757271.3|36
1642405640000|2022-01-17 07:47:20|758772.7|757772.7|758780.6|757780.6|758786.3|757786.3|758749.4|757749.4|31
1642405650000|2022-01-17 07:47:30|758779.4|757779.4|758759.7|757759.7|759288.3|757792|758741.2|757288.3|33
1642405660000|2022-01-17 07:47:40|758759.2|757759.2|758641.5|757641.5|758763.4|757763.4|758636|757636|36
1642405670000|2022-01-17 07:47:50|758634.4|757634.4|758878.6|757878.6|758878.6|757878.6|758630.3|757630.3|33
1642405680000|2022-01-17 07:48:00|758881.8|757881.8|758976.7|757976.7|758976.7|757976.7|758845.2|757845.2|37
1642405690000|2022-01-17 07:48:10|758958.6|757958.6|759206.4|758206.4|759700.7|758206.5|758938.1|757670.5|39
1642405700000|2022-01-17 07:48:20|759212.4|758212.4|759703.4|757703.4|759703.4|758212.4|759123.3|757642.4|38
1642405710000|2022-01-17 07:48:30|759697.4|757697.4|759207.6|758207.6|759702.8|758225.9|758989|757660.5|36
1642405720000|2022-01-17 07:48:40|759220.4|758220.4|759141.3|758141.3|759225.1|758225.1|759118.8|758118.8|30
1642405730000|2022-01-17 07:48:50|759142.4|758142.4|759139.5|758139.5|759157.5|758157.5|759120.1|758120.1|21
1642405740000|2022-01-17 07:49:00|759143.4|758143.4|759142.1|758142.1|759644.1|758143.4|759124.6|757641.7|23
1642405750000|2022-01-17 07:49:10|759141.7|758141.7|759210.9|758210.9|759236.7|758236.7|759139.7|758139.7|24
1642405760000|2022-01-17 07:49:20|759216|758216|759356.1|758356.1|759378.8|758378.8|759201.7|758201.7|29
1642405770000|2022-01-17 07:49:30|759351.5|758351.5|759403.6|758403.6|759853.7|758417.4|759323.3|757844.7|36
1642405780000|2022-01-17 07:49:40|759406.9|758406.9|759837.6|758837.6|759839.3|758839.3|759406.3|758406.3|37
1642405790000|2022-01-17 07:49:50|759875.4|758875.4|759745.1|758745.1|760375.9|758875.4|759692.6|758245.2|37
1642405800000|2022-01-17 07:50:00|759745|758745|759873.7|758873.7|760417.8|758904|759724|758233.8|36
1642405810000|2022-01-17 07:50:10|759855.3|758855.3|760705.5|758705.5|760721|759175.9|759830.3|758604.5|35
1642405820000|2022-01-17 07:50:20|760689.5|758689.5|760972.8|758972.8|761027|759298.7|760260.2|758689.5|39
1642405830000|2022-01-17 07:50:30|760958|758958|760885.1|758885.1|760965.1|759401.8|760304.9|758798.3|39
1642405840000|2022-01-17 07:50:40|760910.7|758910.7|760957|758957|761004.6|759537.2|760409.3|758880.9|35
1642405850000|2022-01-17 07:50:50|760969.3|758969.3|760980.2|758980.2|760989.9|759488.5|760421.9|758931.2|39
1642405860000|2022-01-17 07:51:00|760974.7|758974.7|761079.6|759079.6|761086|759568.5|760445.5|758962.6|30
1642405870000|2022-01-17 07:51:10|761059|759059|761037.5|759037.5|761115.8|759584.1|760571.3|759022.8|38
1642405880000|2022-01-17 07:51:20|761012.7|759012.7|761179|759179|761194|759194|761006.3|759006.3|37
1642405890000|2022-01-17 07:51:30|761175.5|759175.5|761174.1|759174.1|761205.5|759205.5|761166.9|759166.9|33
1642405900000|2022-01-17 07:51:40|761189|759189|761359.3|759359.3|761359.3|759865.9|760657.5|759170.2|31
1642405910000|2022-01-17 07:51:50|761393.9|759393.9|761268.4|759268.4|761393.9|759822|760759.2|759262.4|36
1642405920000|2022-01-17 07:52:00|761268.3|759268.3|761555.8|759555.8|761562.8|760065.1|760798.7|759266.5|38
1642405930000|2022-01-17 07:52:10|761567|759567|761806.5|759806.5|761817.9|760294.8|761047.5|759441.1|40
1642405940000|2022-01-17 07:52:20|761804.8|759804.8|761797.6|759797.6|761899.5|760403.1|761296.4|759787.5|36
1642405950000|2022-01-17 07:52:30|761826.8|759826.8|762238.7|760238.7|762258|760393.3|761376.8|759766|38
1642405960000|2022-01-17 07:52:40|762346.1|760346.1|763095.3|761095.3|763095.3|761095.3|762333.5|760333.5|40
1642405970000|2022-01-17 07:52:50|763032.4|761032.4|762473.4|761473.4|763155.2|761473.4|762352|760766.7|39
1642405980000|2022-01-17 07:53:00|762981.5|760981.5|762782.5|760782.5|763215.4|761215.4|762767.1|760767.1|40
1642405990000|2022-01-17 07:53:10|762785.9|760785.9|762457|760457|762805.6|760805.6|762428.1|760428.1|37
1642406000000|2022-01-17 07:53:20|762455.7|760455.7|762170.1|760170.1|762635.8|760635.8|761630.6|760134.6|38
1642406010000|2022-01-17 07:53:30|762151.6|760151.6|762201.5|760201.5|762246|760246|762015.2|760015.2|39
1642406020000|2022-01-17 07:53:40|762212.4|760212.4|762345.8|760345.8|762352.8|760352.8|762212.4|760212.4|37
1642406030000|2022-01-17 07:53:50|762321.4|760321.4|762678.5|760678.5|762728.5|760728.5|762304.4|760304.4|39
1642406040000|2022-01-17 07:54:00|762645.3|760645.3|762646|760646|762739.6|761185.5|762185.5|760522.1|38
1642406050000|2022-01-17 07:54:10|762645|760645|762726.1|760726.1|762726.1|760726.1|762617.8|760617.8|37
1642406060000|2022-01-17 07:54:20|762671.5|760671.5|762456.3|760456.3|762672|760672|762452.2|760452.2|32
1642406070000|2022-01-17 07:54:30|762440|760440|762720.7|760720.7|762732.5|760890.9|761890.9|760263.8|38
1642406080000|2022-01-17 07:54:40|762755.7|760755.7|762834.2|760834.2|762924.6|760924.6|762643|760643|37
1642406090000|2022-01-17 07:54:50|762818.4|760818.4|762890.9|760890.9|762917.6|760917.6|762745.5|760745.5|37
1642406100000|2022-01-17 07:55:00|762925.4|760925.4|762952.1|760952.1|762963.3|760963.3|762915.2|760915.2|33
1642406110000|2022-01-17 07:55:10|762950.8|760950.8|762936.5|760936.5|762950.8|760950.8|762914.3|760914.3|30
1642406120000|2022-01-17 07:55:20|762935.3|760935.3|763076.4|761076.4|763118.3|761118.3|762855|760855|35
1642406130000|2022-01-17 07:55:30|763046.2|761046.2|762999.5|760999.5|763050.9|761541|762521.6|760864.3|36
1642406140000|2022-01-17 07:55:40|763010.3|761010.3|762861.5|760861.5|763020|761507.7|762507.7|760861.5|31
1642406150000|2022-01-17 07:55:50|762873.5|760873.5|762993.1|760993.1|763048.3|761485.4|762250|760687.9|39
1642406160000|2022-01-17 07:56:00|763019.5|761019.5|763109.6|761109.6|763164.1|761164.1|763018.1|761018.1|39
1642406170000|2022-01-17 07:56:10|763131.5|761131.5|763184.9|761184.9|763197.5|761688.9|762678.7|761095|36
1642406180000|2022-01-17 07:56:20|763192.5|761192.5|763687.4|761687.4|763815.5|761975.2|762768.3|761158.8|40
1642406190000|2022-01-17 07:56:30|763639.8|761639.8|764191.5|762191.5|764283.1|762283.1|763019.6|761528.7|39
1642406200000|2022-01-17 07:56:40|764172.1|762172.1|763957|761957|764172.1|762172.1|763905.6|761905.6|40
1642406210000|2022-01-17 07:56:50|763937|761937|764328.8|762328.8|764729|762729|763900.1|761900.1|40
1642406220000|2022-01-17 07:57:00|764286.2|762286.2|764205.9|762205.9|764518.8|762518.8|764205.9|762205.9|39
1642406230000|2022-01-17 07:57:10|764194.5|762194.5|764130.9|762130.9|764241|762241|764120.2|762120.2|37
1642406240000|2022-01-17 07:57:20|764124.5|762124.5|763969.4|761969.4|764124.5|762594.7|763591.8|761738.8|40
1642406250000|2022-01-17 07:57:30|763977|761977|763741.7|761741.7|764006.8|762006.8|763704.9|761704.9|40
1642406260000|2022-01-17 07:57:40|763690|761690|763575.8|761575.8|763757.8|762225.7|763225.7|761502.1|37
1642406270000|2022-01-17 07:57:50|763615.7|761615.7|763753.2|761753.2|763851.4|761851.4|763482.1|761482.1|38
1642406280000|2022-01-17 07:58:00|763787.5|761787.5|763576.3|761576.3|763840.1|761840.1|763539.4|761539.4|39
1642406290000|2022-01-17 07:58:10|763587.1|761587.1|763560.5|761560.5|763593|761593|763421.5|761421.5|38
1642406300000|2022-01-17 07:58:20|763586|761586|763418.4|761418.4|763586|762014|762845.2|761394|39
1642406310000|2022-01-17 07:58:30|763430.2|761430.2|763286.8|761286.8|763436.9|761871|762871|761238.8|40
1642406320000|2022-01-17 07:58:40|763295.2|761295.2|763272.1|761272.1|763347.1|761347.1|763260.7|761260.7|36
1642406330000|2022-01-17 07:58:50|763250.6|761250.6|763413.5|761413.5|763423.8|761769.5|762755.1|761229.8|37
1642406340000|2022-01-17 07:59:00|763417.1|761417.1|763385.5|761385.5|763458.2|761458.2|763302.4|761302.4|39
1642406350000|2022-01-17 07:59:10|763370.6|761370.6|763348.1|761348.1|763386|761386|763299.7|761299.7|37
1642406360000|2022-01-17 07:59:20|763359.1|761359.1|763513.1|761513.1|763764.2|761764.2|763359.1|761359.1|39
1642406370000|2022-01-17 07:59:30|763519.8|761519.8|763502.3|761502.3|763607.3|761607.3|763460.8|761460.8|41
1642406380000|2022-01-17 07:59:40|763459|761459|763589.9|761589.9|763597.6|761597.6|763459|761459|36
1642406390000|2022-01-17 07:59:50|763604.8|761604.8|763579.3|761579.3|763604.8|761604.8|763463.2|761463.2|38
1642406400000|2022-01-17 08:00:00|763564.3|761564.3|763606.2|761606.2|763797.1|761797.1|763559.7|761559.7|38
1642406410000|2022-01-17 08:00:10|763587.6|761587.6|763567.3|761567.3|763680.2|761680.2|763532.3|761532.3|39
1642406420000|2022-01-17 08:00:20|763544.1|761544.1|763374.1|761374.1|763550.9|761550.9|763361.5|761361.5|39
1642406430000|2022-01-17 08:00:30|763372.9|761372.9|762531.6|761531.6|763427.3|761831.1|762513.6|761042.4|39
1642406440000|2022-01-17 08:00:40|762543.6|761543.6|762885.4|760885.4|763001.2|761553.9|762463.7|760885.4|40
1642406450000|2022-01-17 08:00:50|762900.1|760900.1|762909.5|760909.5|762960.7|761413.7|762413.7|760880.9|38
1642406460000|2022-01-17 08:01:00|762910.1|760910.1|762964.2|760964.2|762992.8|761419.4|762419.4|760898.8|38
1642406470000|2022-01-17 08:01:10|762962.4|760962.4|763311.9|761311.9|763414|761414|762951.6|760951.6|39
1642406480000|2022-01-17 08:01:20|763324.2|761324.2|763456.9|761456.9|763531.9|761531.9|763274.6|761274.6|39
1642406490000|2022-01-17 08:01:30|763447.6|761447.6|763446.9|761446.9|763617.9|761617.9|763435.6|761435.6|34
1642406500000|2022-01-17 08:01:40|763447.4|761447.4|763467.2|761467.2|763518.4|761518.4|763412|761412|38
1642406510000|2022-01-17 08:01:50|763468.6|761468.6|763427.5|761427.5|763546.8|761546.8|763412.2|761412.2|32
1642406520000|2022-01-17 08:02:00|763344|761344|763425.6|761425.6|763502.8|761502.8|763344|761344|39
1642406530000|2022-01-17 08:02:10|763433.4|761433.4|763577.9|761577.9|763577.9|762048|762978|761370.7|38
1642406540000|2022-01-17 08:02:20|763098.7|762098.7|763794|761794|763794|762135.4|763098.7|761532.5|40
1642406550000|2022-01-17 08:02:30|763797.1|761797.1|763713|761713|763830.5|762324|763221.2|761653.6|39
1642406560000|2022-01-17 08:02:40|763704.2|761704.2|764130.6|762130.6|764152.7|762453.2|763327|761704.2|39
1642406570000|2022-01-17 08:02:50|764089.2|762089.2|763724|761724|764089.2|762530.1|763157.4|761649.6|40
1642406580000|2022-01-17 08:03:00|763731.2|761731.2|763405.4|762405.4|763932.3|762410.4|763399.6|761703.8|40
1642406590000|2022-01-17 08:03:10|763683.5|761683.5|763373.9|761373.9|763683.5|762108.7|763083.4|761373.9|39
1642406600000|2022-01-17 08:03:20|763353.1|761353.1|763216.7|761216.7|763372.7|761716.8|762663.2|761131.9|40
1642406610000|2022-01-17 08:03:30|763273.5|761273.5|763254.2|761254.2|763525.9|761710.5|762710.5|761176.6|38
1642406620000|2022-01-17 08:03:40|763239.7|761239.7|762584.2|761584.2|763279|761584.2|762584.2|761058.1|34
1642406630000|2022-01-17 08:03:50|762580.3|761580.3|763069.8|761069.8|763146.7|761580.6|762564.4|761048.8|36
1642406640000|2022-01-17 08:04:00|762584.7|761584.7|763135.7|761135.7|763180.7|761628.1|762580.8|761113.4|31
1642406650000|2022-01-17 08:04:10|763135.5|761135.5|763002|761002|763135.5|761642.4|762492.4|760954.1|35
1642406660000|2022-01-17 08:04:20|763008.8|761008.8|762900.5|760900.5|763042.4|761488.6|762458.5|760900.5|38
1642406670000|2022-01-17 08:04:30|762923.2|760923.2|762352.3|761352.3|762923.2|761352.3|762352.3|760839|37
1642406680000|2022-01-17 08:04:40|762859.3|760859.3|762293.8|761293.8|762873|761362|762280.7|760801.9|35
1642406690000|2022-01-17 08:04:50|762295.5|761295.5|763033.8|761033.8|763052.4|761556.6|762278.2|760866.8|34
1642406700000|2022-01-17 08:05:00|763034.5|761034.5|762947.7|760947.7|763275.5|761275.5|762947.7|760947.7|38
1642406710000|2022-01-17 08:05:10|762929|760929|762639.1|760639.1|762929|761289.3|762274.6|760633.4|40
1642406720000|2022-01-17 08:05:20|762655.8|760655.8|763052.9|761052.9|763072.9|761343.7|762125.3|760582.1|39
1642406730000|2022-01-17 08:05:30|763077.9|761077.9|763151.5|761151.5|763185|761185|763028.3|761028.3|40
1642406740000|2022-01-17 08:05:40|763112.6|761112.6|763281.5|761281.5|763292.8|761292.8|763112.6|761112.6|40
1642406750000|2022-01-17 08:05:50|763274.7|761274.7|763397.7|761397.7|763407.5|761407.5|763164.9|761164.9|40
1642406760000|2022-01-17 08:06:00|763390.5|761390.5|763101.6|761101.6|763391.3|761391.3|763101.6|761101.6|40
1642406770000|2022-01-17 08:06:10|763102.4|761102.4|763085.9|761085.9|763146.9|761146.9|763070.9|761070.9|39
1642406780000|2022-01-17 08:06:20|763080|761080|763060.5|761060.5|763121|761551.5|762547.4|761006.8|38
1642406790000|2022-01-17 08:06:30|763055.9|761055.9|763009.8|761009.8|763102.1|761102.1|762998.6|760998.6|33
1642406800000|2022-01-17 08:06:40|763021.4|761021.4|762484.3|761484.3|763057.4|761525.5|762444.8|760936|37
1642406810000|2022-01-17 08:06:50|763163|761163|762980.5|760980.5|763169.3|761169.3|762978|760978|38
1642406820000|2022-01-17 08:07:00|762977.2|760977.2|762759.3|760759.3|762995.9|760995.9|762743.6|760743.6|38
1642406830000|2022-01-17 08:07:10|762763.9|760763.9|762247.1|761247.1|762806|761254.5|762246.9|760745|36
1642406840000|2022-01-17 08:07:20|762248.5|761248.5|762236.5|761236.5|762737.4|761261.5|762207.6|760676.5|33
1642406850000|2022-01-17 08:07:30|762237.8|761237.8|762069|761069|762630.5|761240.6|762069|760601.3|32
1642406860000|2022-01-17 08:07:40|762053.9|761053.9|762643.5|760643.5|762685.8|761096.4|762021.6|760622.3|35
1642406870000|2022-01-17 08:07:50|762641.6|760641.6|762232|761232|762652.1|761235.4|762082|760627.1|36
1642406880000|2022-01-17 08:08:00|762238.5|761238.5|762137.7|761137.7|762719.8|761238.5|762137.7|760674.7|34
1642406890000|2022-01-17 08:08:10|762128.6|761128.6|762062.3|761062.3|762128.6|761128.6|762062.3|761062.3|33
1642406900000|2022-01-17 08:08:20|762043.9|761043.9|762087.2|761087.2|762087.3|761087.3|762027.8|761027.8|35
1642406910000|2022-01-17 08:08:30|762066.8|761066.8|761868.9|760868.9|762435.4|761076.1|761868.1|760371.1|36
1642406920000|2022-01-17 08:08:40|761859.5|760859.5|761828.2|760828.2|762371.7|760875.2|761819.2|760343.2|32
1642406930000|2022-01-17 08:08:50|761832.1|760832.1|761776.5|760776.5|762339.1|760847.1|761734|760336.6|32
1642406940000|2022-01-17 08:09:00|761763|760763|761983.2|760983.2|762031.5|761031.5|761763|760763|35
1642406950000|2022-01-17 08:09:10|761937.8|760937.8|762079|761079|762079|761079|761937.8|760937.8|29
1642406960000|2022-01-17 08:09:20|761997.2|760997.2|762067.1|761067.1|762067.1|761067.1|761921|760921|31
1642406970000|2022-01-17 08:09:30|762068.7|761068.7|762634.6|760634.6|762634.6|761128.8|761990.6|760560.4|38
1642406980000|2022-01-17 08:09:40|762168.2|761168.2|762075.7|761075.7|762168.2|761168.2|762074.9|761074.9|34
1642406990000|2022-01-17 08:09:50|762082.5|761082.5|762059.9|761059.9|762088.7|761088.7|762058.3|761058.3|28
1642407000000|2022-01-17 08:10:00|762046.6|761046.6|761875.2|760875.2|762046.6|761046.6|761860.7|760860.7|34
1642407010000|2022-01-17 08:10:10|761882.4|760882.4|761805.5|760805.5|762308.3|760882.4|761784.5|760279.8|34
1642407020000|2022-01-17 08:10:20|761805.6|760805.6|761584.6|760584.6|761805.6|760805.6|761584.6|760584.6|32
1642407030000|2022-01-17 08:10:30|761483.9|760483.9|761582.3|760582.3|761600.7|760600.7|761483.9|760483.9|36
1642407040000|2022-01-17 08:10:40|761577.5|760577.5|761788.3|760788.3|761808.5|760808.5|761567.1|760567.1|34
1642407050000|2022-01-17 08:10:50|761748.3|760748.3|761777.7|760777.7|761834.5|760834.5|761736.7|760736.7|36
1642407060000|2022-01-17 08:11:00|761785|760785|761790|760790|761790.1|760790.1|761686.2|760686.2|31
1642407070000|2022-01-17 08:11:10|761776.4|760776.4|761864.1|760864.1|761864.1|760864.1|761740.5|760740.5|33
1642407080000|2022-01-17 08:11:20|761879.1|760879.1|761890.7|760890.7|761890.7|760890.7|761838.4|760838.4|33
1642407090000|2022-01-17 08:11:30|761902.6|760902.6|762266.9|761266.9|762657.9|761266.9|761902.6|760493.4|37
1642407100000|2022-01-17 08:11:40|762827.3|760827.3|762855.8|760855.8|762952.1|761315.9|762315.9|760787.8|40
1642407110000|2022-01-17 08:11:50|762859.7|760859.7|762749.7|760749.7|762859.7|761334.7|762319.1|760749.7|38
1642407120000|2022-01-17 08:12:00|762741.4|760741.4|762156.7|761156.7|762744.7|761276.8|762132.3|760717.3|36
1642407130000|2022-01-17 08:12:10|762150|761150|762062.8|761062.8|762619.7|761150.1|762034.7|760541.7|37
1642407140000|2022-01-17 08:12:20|762100.1|761100.1|762666.9|760666.9|762684.3|761100.1|762055.9|760488.8|38
1642407150000|2022-01-17 08:12:30|762654.2|760654.2|762573.3|760573.3|762705.5|760705.5|762539.2|760539.2|31
1642407160000|2022-01-17 08:12:40|762572.5|760572.5|762610.3|760610.3|762630.3|760630.3|762560.5|760560.5|32
1642407170000|2022-01-17 08:12:50|762097.1|761097.1|762203.2|761203.2|762678.1|761203.2|762071.2|760640.7|31
1642407180000|2022-01-17 08:13:00|762203.8|761203.8|762919.2|760919.2|762945.7|761372.4|762200.8|760787|37
1642407190000|2022-01-17 08:13:10|762931.6|760931.6|763028.9|761028.9|763037.6|761037.6|762890.4|760890.4|32
1642407200000|2022-01-17 08:13:20|763000.3|761000.3|763006.5|761006.5|763050.7|761050.7|762926.8|760926.8|38
1642407210000|2022-01-17 08:13:30|762993.4|760993.4|762800|760800|763025.9|761025.9|762800|760800|39
1642407220000|2022-01-17 08:13:40|762800.4|760800.4|762708.8|760708.8|762811.8|760811.8|762708.8|760708.8|35
1642407230000|2022-01-17 08:13:50|762710|760710|762935.4|760935.4|762981.1|761465.4|762138.6|760661.8|35
1642407240000|2022-01-17 08:14:00|762891.7|760891.7|762931.6|760931.6|762934.9|761497.1|762352.1|760858.1|36
1642407250000|2022-01-17 08:14:10|762907.2|760907.2|762639.8|761639.8|763078.3|761672.5|762609.8|760899.2|37
1642407260000|2022-01-17 08:14:20|762662.9|761662.9|762425.7|761425.7|763098.4|761662.9|762398|760905.8|36
1642407270000|2022-01-17 08:14:30|762951.3|760951.3|762518.1|761518.1|763134.5|761542.7|762363.4|760856.9|40
1642407280000|2022-01-17 08:14:40|762965.4|760965.4|762871.2|760871.2|762970.5|761473.4|762407.2|760867.1|34
1642407290000|2022-01-17 08:14:50|762892.8|760892.8|762449.3|761449.3|762973.7|761483.7|762310.7|760797.3|39
1642407300000|2022-01-17 08:15:00|762446.4|761446.4|762227.3|761227.3|762934.5|761446.4|762227.3|760905.2|37
1642407310000|2022-01-17 08:15:10|762226.8|761226.8|762664.4|760664.4|762694|761254.3|762186.6|760664.4|35
1642407320000|2022-01-17 08:15:20|762689|760689|762609.4|760609.4|762689|761135.1|762122.6|760589.5|34
1642407330000|2022-01-17 08:15:30|762608.8|760608.8|762688.1|760688.1|762702.7|761114.6|762041.9|760543.9|32
1642407340000|2022-01-17 08:15:40|762675.9|760675.9|762853|760853|762877.5|761360.1|762114.6|760586.9|35
1642407350000|2022-01-17 08:15:50|762865.5|760865.5|762972.1|760972.1|763006.9|761498.6|762498.6|760725.5|33
1642407360000|2022-01-17 08:16:00|762987.5|760987.5|762765.6|760765.6|762989.4|761312.7|762312.7|760686|35
1642407370000|2022-01-17 08:16:10|762765.5|760765.5|762677.2|760677.2|762811.1|761178.1|762130.2|760631.1|33
1642407380000|2022-01-17 08:16:20|762686.3|760686.3|762645.8|760645.8|762686.3|760686.3|762635.9|760635.9|27
1642407390000|2022-01-17 08:16:30|762646.8|760646.8|762639.9|760639.9|762658.9|760658.9|762639.9|760639.9|32
1642407400000|2022-01-17 08:16:40|762630.4|760630.4|762463.3|761463.3|762650.6|761477|762304|760624.8|30
1642407410000|2022-01-17 08:16:50|762463.9|761463.9|762444.4|761444.4|762503.8|761503.8|762431.4|761431.4|38
1642407420000|2022-01-17 08:17:00|762448.9|761448.9|762532.5|761532.5|762539.6|761539.6|762417.2|761417.2|31
1642407430000|2022-01-17 08:17:10|762511.3|761511.3|762940.6|760940.6|763015.4|761511.3|762395.3|760897.2|38
1642407440000|2022-01-17 08:17:20|762937.8|760937.8|762240.1|761240.1|763057.6|761302.3|762229|760729.3|39
1642407450000|2022-01-17 08:17:30|762236.4|761236.4|762513.5|761513.5|762795.2|761515.6|762236.4|760790.3|38
1642407460000|2022-01-17 08:17:40|762513.8|761513.8|762277.4|761277.4|762914.2|761513.8|762255.2|760836.9|38
1642407470000|2022-01-17 08:17:50|762274.7|761274.7|762236.8|761236.8|762788.2|761274.7|762230|760727.9|36
1642407480000|2022-01-17 08:18:00|762233.8|761233.8|762195.7|761195.7|762262.7|761262.7|762165.8|761165.8|35
1642407490000|2022-01-17 08:18:10|762200.2|761200.2|762404.5|761404.5|762829.5|761418.7|762172.4|760828.1|40
1642407500000|2022-01-17 08:18:20|762411.5|761411.5|762412.3|761412.3|762412.6|761412.6|762382.1|761382.1|38
1642407510000|2022-01-17 08:18:30|762404.2|761404.2|762885|760885|762889.2|761453.3|762359.7|760879.5|37
1642407520000|2022-01-17 08:18:40|762880.5|760880.5|762311.3|761311.3|762880.5|761324.2|762253.5|760744.8|38
1642407530000|2022-01-17 08:18:50|762325.9|761325.9|762406.2|761406.2|762418.8|761418.8|762314.2|761314.2|36
1642407540000|2022-01-17 08:19:00|762403.9|761403.9|762931.3|760931.3|762931.3|761432.2|762395|760931.3|31
1642407550000|2022-01-17 08:19:10|762928.7|760928.7|762170.3|761170.3|762928.7|761381.3|762170.3|760915.2|32
1642407560000|2022-01-17 08:19:20|762168.6|761168.6|762672.4|760672.4|762768.7|761274.3|762168.6|760664.7|35
1642407570000|2022-01-17 08:19:30|762671.8|760671.8|762105.8|761105.8|762683.2|761118|762089.3|760665.9|35
1642407580000|2022-01-17 08:19:40|762105.2|761105.2|762093|761093|762105.2|761105.2|762064.7|761064.7|27
1642407590000|2022-01-17 08:19:50|762077.9|761077.9|762100.5|761100.5|762138|761138|762074.8|761074.8|35
1642407600000|2022-01-17 08:20:00|762111.9|761111.9|762070.2|761070.2|762113.2|761113.2|762060.9|761060.9|27
1642407610000|2022-01-17 08:20:10|762072.7|761072.7|761953.8|760953.8|762073|761073|761933.4|760933.4|35
1642407620000|2022-01-17 08:20:20|761945.2|760945.2|762203.1|760203.1|762317.1|760946|761751.5|760172.8|38
1642407630000|2022-01-17 08:20:30|762200.3|760200.3|761779.8|760779.8|762292.9|760813.6|761686.2|760154.8|36
1642407640000|2022-01-17 08:20:40|761767.7|760767.7|761962.8|760962.8|761978.4|760978.4|761737.3|760737.3|37
1642407650000|2022-01-17 08:20:50|761967.2|760967.2|761668.5|760668.5|762556.5|761025.5|761664.5|760223.2|35
1642407660000|2022-01-17 08:21:00|761657.9|760657.9|761759.9|760759.9|762258.5|760767.6|761657.9|760114.6|37
1642407670000|2022-01-17 08:21:10|761753.4|760753.4|761762.5|760762.5|761831.2|760831.2|761710.5|760710.5|29
1642407680000|2022-01-17 08:21:20|761772|760772|761691.1|760691.1|761775.5|760775.5|761663.9|760663.9|29
1642407690000|2022-01-17 08:21:30|761704.9|760704.9|762384.8|760384.8|762405.1|760888.6|761662.6|760384.2|34
1642407700000|2022-01-17 08:21:40|762374.1|760374.1|762572.6|760572.6|762585.8|761063.6|762034.4|760374.1|34
1642407710000|2022-01-17 08:21:50|762558.5|760558.5|762528.7|760528.7|762565.2|760991.7|761951.7|760500|38
1642407720000|2022-01-17 08:22:00|762500.2|760500.2|762106.1|761106.1|762598.5|761106.1|762066.1|760500.2|31
1642407730000|2022-01-17 08:22:10|762105.8|761105.8|762593.8|760593.8|762595.2|761106.2|762036.2|760584.5|30
1642407740000|2022-01-17 08:22:20|762112.4|761112.4|762124.9|761124.9|762626.1|761142.8|762078.1|760621.5|29
1642407750000|2022-01-17 08:22:30|762149.5|761149.5|762278.7|761278.7|762278.7|761278.7|762108.8|761108.8|30
1642407760000|2022-01-17 08:22:40|762285.4|761285.4|762165.8|761165.8|762309.2|761309.2|762165.8|761165.8|32
1642407770000|2022-01-17 08:22:50|762178|761178|762221.1|761221.1|762232.9|761232.9|762147|761147|34
1642407780000|2022-01-17 08:23:00|762222.1|761222.1|762258.9|761258.9|762258.9|761258.9|762202.8|761202.8|34
1642407790000|2022-01-17 08:23:10|762285.6|761285.6|762319.6|761319.6|762324.4|761324.4|762248.6|761248.6|34
1642407800000|2022-01-17 08:23:20|762329.7|761329.7|762338.2|761338.2|762359.2|761359.2|762302.5|761302.5|31
1642407810000|2022-01-17 08:23:30|762343.5|761343.5|762605.3|761605.3|762842|761605.3|762331.5|760842|37
1642407820000|2022-01-17 08:23:40|762621.3|761621.3|762558.9|761558.9|762625.3|761625.3|762506.4|761506.4|40
1642407830000|2022-01-17 08:23:50|762595.6|761595.6|763124.2|761124.2|763124.2|761621.8|762543.7|761124.2|40
1642407840000|2022-01-17 08:24:00|762640.3|761640.3|763416.5|761416.5|763416.5|761793|762640.3|761236.7|38
1642407850000|2022-01-17 08:24:10|763412.1|761412.1|763471.1|761471.1|763484.4|761972.1|762966.9|761398.7|39
1642407860000|2022-01-17 08:24:20|763468.3|761468.3|762958.7|761958.7|763491.8|762011.5|762948|761452.5|37
1642407870000|2022-01-17 08:24:30|762978.6|761978.6|762979.6|761979.6|763377.9|761982.5|762862|761377.9|38
1642407880000|2022-01-17 08:24:40|762999.3|761999.3|763005.2|762005.2|763533.2|762072.7|762979.7|761480.6|37
1642407890000|2022-01-17 08:24:50|762983.7|761983.7|762929|761929|763576.2|762061.5|762926.9|761498.7|38
1642407900000|2022-01-17 08:25:00|762927.2|761927.2|763573.2|761573.2|763631.2|762164.8|762927.2|761564.2|38
1642407910000|2022-01-17 08:25:10|763581.1|761581.1|763130.1|762130.1|763630.6|762135.3|763112|761565.1|39
1642407920000|2022-01-17 08:25:20|763639|761639|763359.3|761359.3|763639|761907|762747.9|761259.8|39
1642407930000|2022-01-17 08:25:30|763388.9|761388.9|763331.4|761331.4|763388.9|761868.1|762839|761315.7|31
1642407940000|2022-01-17 08:25:40|762819.4|761819.4|762722.5|761722.5|763312.6|761825.7|762693.9|761202.3|30
1642407950000|2022-01-17 08:25:50|762724.5|761724.5|763093|761093|763315.7|761810.5|762573.6|761093|39
1642407960000|2022-01-17 08:26:00|763104.7|761104.7|762504.4|761504.4|763106.9|761590.6|762490.2|761012.3|33
1642407970000|2022-01-17 08:26:10|762496.2|761496.2|762643.1|761643.1|763133.6|761643.1|762491.8|761031.4|35
1642407980000|2022-01-17 08:26:20|763181|761181|762630.8|761630.8|763231.4|761790.1|762623.2|761142.7|38
1642407990000|2022-01-17 08:26:30|762630.5|761630.5|762756.1|761756.1|763286|761800.1|762624.8|761091.8|33
1642408000000|2022-01-17 08:26:40|763249.1|761249.1|763220|761220|763249.1|761764|762710.3|761181.3|32
1642408010000|2022-01-17 08:26:50|763221.7|761221.7|762629.8|761629.8|763221.7|761726.4|762613.3|761113.1|38
1642408020000|2022-01-17 08:27:00|763105|761105|762566|761566|763113.6|761621.2|762547.3|761061.3|34
1642408030000|2022-01-17 08:27:10|762560.6|761560.6|762548.1|761548.1|763036.3|761567.6|762513.4|761024.8|38
1642408040000|2022-01-17 08:27:20|762562.8|761562.8|762532.1|761532.1|763102.7|761636.6|762525.2|761035.3|29
1642408050000|2022-01-17 08:27:30|762552.6|761552.6|762525.4|761525.4|763057.2|761556.5|762499.9|761052.2|34
1642408060000|2022-01-17 08:27:40|762529.8|761529.8|763113.6|761113.6|763134.4|761652.3|762511.6|761097.2|35
1642408070000|2022-01-17 08:27:50|762588.2|761588.2|762553.4|761553.4|763090.3|761588.2|762535.9|761053.7|40
1642408080000|2022-01-17 08:28:00|762553.7|761553.7|762561.4|761561.4|762561.4|761561.4|762521.5|761521.5|38
1642408090000|2022-01-17 08:28:10|762572.7|761572.7|762530.6|761530.6|763056.7|761572.7|762509.5|761050|31
1642408100000|2022-01-17 08:28:20|762530.7|761530.7|762520.6|761520.6|763069.5|761570.6|762507|761069.5|36
1642408110000|2022-01-17 08:28:30|762508.8|761508.8|762290.4|761290.4|762804.4|761543.5|762266|760804.4|33
1642408120000|2022-01-17 08:28:40|762289.7|761289.7|763147.3|761147.3|763174.4|761658.6|762277.1|761130.2|37
1642408130000|2022-01-17 08:28:50|762630.5|761630.5|763041.2|761041.2|763134.3|761630.5|762630.5|761027.5|34
1642408140000|2022-01-17 08:29:00|763084.2|761084.2|763028.6|761028.6|763134.8|761600.2|762506.8|760977.2|36
1642408150000|2022-01-17 08:29:10|763033.7|761033.7|762990.2|760990.2|763033.7|761478.6|762413.9|760901.8|36
1642408160000|2022-01-17 08:29:20|762523.7|761523.7|762408.5|761408.5|763024|761523.7|762408.5|760903.4|34
1642408170000|2022-01-17 08:29:30|762429|761429|762888.2|760888.2|762895.4|761429|762373.6|760882.1|28
1642408180000|2022-01-17 08:29:40|762894.1|760894.1|762452.8|761452.8|762897.1|761452.8|762384.4|760849.8|36
1642408190000|2022-01-17 08:29:50|762893.4|760893.4|762412.3|761412.3|762893.4|761450|762393.7|760893.4|36
1642408200000|2022-01-17 08:30:00|762421.9|761421.9|762324.5|761324.5|762861.7|761421.9|762312.2|760835.7|34
1642408210000|2022-01-17 08:30:10|762320|761320|762346.5|761346.5|762351.7|761351.7|762318.1|761318.1|32
1642408220000|2022-01-17 08:30:20|762354.5|761354.5|762345|761345|762421.4|761421.4|762334.5|761334.5|33
1642408230000|2022-01-17 08:30:30|762346|761346|762428.3|761428.3|762434.6|761434.6|762329.5|761329.5|32
1642408240000|2022-01-17 08:30:40|762448.5|761448.5|762462.4|761462.4|762504.2|761504.2|762426.8|761426.8|29
1642408250000|2022-01-17 08:30:50|762465.9|761465.9|762444.1|761444.1|762467.2|761467.2|762430.6|761430.6|32
1642408260000|2022-01-17 08:31:00|762446.3|761446.3|762659.9|761659.9|762664.6|761664.6|762442|761442|31
1642408270000|2022-01-17 08:31:10|762646.1|761646.1|762426.2|761426.2|762672.3|761672.3|762426.2|761426.2|32
1642408280000|2022-01-17 08:31:20|762425.4|761425.4|762465.8|761465.8|762490|761490|762388.5|761388.5|32
1642408290000|2022-01-17 08:31:30|762466.4|761466.4|762494.3|761494.3|762508.5|761508.5|762439.2|761439.2|34
1642408300000|2022-01-17 08:31:40|762508.1|761508.1|762379.5|761379.5|763047.1|761541.1|762378.4|761011|33
1642408310000|2022-01-17 08:31:50|762381.3|761381.3|762340.9|761340.9|762856.3|761381.7|762333.2|760832|23
1642408320000|2022-01-17 08:32:00|762343.3|761343.3|762757.3|760757.3|762771.1|761345.3|762243|760757.3|37
1642408330000|2022-01-17 08:32:10|762265.6|761265.6|762280.4|761280.4|762280.4|761280.4|762229.1|761229.1|28
1642408340000|2022-01-17 08:32:20|762277.7|761277.7|762273.4|761273.4|762284.5|761284.5|762244.2|761244.2|23
1642408350000|2022-01-17 08:32:30|762271|761271|762220.4|761220.4|762292.4|761292.4|762202.4|761202.4|25
1642408360000|2022-01-17 08:32:40|762213.4|761213.4|762231.9|761231.9|762249.2|761249.2|762213.4|761213.4|31
1642408370000|2022-01-17 08:32:50|762217.8|761217.8|762116.7|761116.7|762217.8|761217.8|762102.2|761102.2|29
1642408380000|2022-01-17 08:33:00|762117.3|761117.3|762092.1|761092.1|762120.6|761120.6|762092.1|761092.1|20
1642408390000|2022-01-17 08:33:10|762109.3|761109.3|762090.5|761090.5|762110.6|761110.6|762067|761067|29
1642408400000|2022-01-17 08:33:20|762083.6|761083.6|762078.9|761078.9|762083.6|761083.6|762065.9|761065.9|20
1642408410000|2022-01-17 08:33:30|762076|761076|762076.5|761076.5|762101|761101|762054.5|761054.5|27
1642408420000|2022-01-17 08:33:40|762080.5|761080.5|762242.4|761242.4|762252.9|761252.9|762049.9|761049.9|39
1642408430000|2022-01-17 08:33:50|762242.9|761242.9|762250.2|761250.2|762777.8|761328.2|762237.1|760776|36
1642408440000|2022-01-17 08:34:00|762262.8|761262.8|762080.4|761080.4|762607.4|761262.8|762080.4|760587.6|36
1642408450000|2022-01-17 08:34:10|762590.7|760590.7|762099.3|761099.3|762590.7|761112.4|762089.5|760590.7|24
1642408460000|2022-01-17 08:34:20|762101.7|761101.7|762106.2|761106.2|762116.3|761116.3|762091.4|761091.4|24
1642408470000|2022-01-17 08:34:30|762105.9|761105.9|762303.1|761303.1|762623.8|761310.4|762105.9|760623.8|30
1642408480000|2022-01-17 08:34:40|762260.7|761260.7|762220.2|761220.2|762302.8|761302.8|762204.7|761204.7|30
1642408490000|2022-01-17 08:34:50|762212.6|761212.6|762361|761361|762826.8|761369.1|762197.7|760808.9|28
1642408500000|2022-01-17 08:35:00|762335.5|761335.5|762358.1|761358.1|762367.9|761367.9|762316.1|761316.1|33
1642408510000|2022-01-17 08:35:10|762364.2|761364.2|762234.9|761234.9|762400.5|761400.5|762234.9|761234.9|32
1642408520000|2022-01-17 08:35:20|762230.3|761230.3|762655.3|760655.3|762656.5|761230.3|762133.8|760643.8|35
1642408530000|2022-01-17 08:35:30|762151.8|761151.8|762206.9|761206.9|762703.3|761227.2|762151.8|760703.3|30
1642408540000|2022-01-17 08:35:40|762206.6|761206.6|762739.4|760739.4|762739.4|761241.6|762141.3|760739.4|34
1642408550000|2022-01-17 08:35:50|762734.3|760734.3|762221.4|761221.4|762734.3|761225.8|762158.2|760719.7|32
1642408560000|2022-01-17 08:36:00|762236.4|761236.4|762528.1|761528.1|762997.4|761528.1|762236.4|760997.4|35
1642408570000|2022-01-17 08:36:10|762527.4|761527.4|762563.6|761563.6|763089|761581.7|762507|761045.2|38
1642408580000|2022-01-17 08:36:20|762565.6|761565.6|762822|760822|762883.8|761571.5|762347.5|760818.9|37
1642408590000|2022-01-17 08:36:30|762829.8|760829.8|762468.8|761468.8|762959.4|761468.8|762395|760825.6|34
1642408600000|2022-01-17 08:36:40|762464.6|761464.6|762579.7|761579.7|762598.4|761598.4|762420.9|761420.9|32
1642408610000|2022-01-17 08:36:50|762580.3|761580.3|763333.9|761333.9|763351.1|761788.9|762569.1|761243.2|32
1642408620000|2022-01-17 08:37:00|763312.5|761312.5|762906.5|760906.5|763373.6|761804.7|762393.8|760896.7|37
1642408630000|2022-01-17 08:37:10|762900.1|760900.1|762806.9|760806.9|762900.1|761427.5|762397|760768.2|35
1642408640000|2022-01-17 08:37:20|762810.5|760810.5|762870.4|760870.4|762896.9|760896.9|762804.4|760804.4|29
1642408650000|2022-01-17 08:37:30|762392.9|761392.9|762307.9|761307.9|762915.4|761392.9|762298.7|760864.9|29
1642408660000|2022-01-17 08:37:40|762305.5|761305.5|762757.4|760757.4|762795.9|761305.5|762202.4|760707.3|29
1642408670000|2022-01-17 08:37:50|762745.5|760745.5|762735.3|760735.3|762779.7|760779.7|762728|760728|29
1642408680000|2022-01-17 08:38:00|762742|760742|762213.2|761213.2|762746.7|761250.8|762202|760722.1|31
1642408690000|2022-01-17 08:38:10|762213.5|761213.5|762207.1|761207.1|762748.3|761227.5|762199.2|760728.4|28
1642408700000|2022-01-17 08:38:20|762203.7|761203.7|762216.7|761216.7|762716.5|761240.6|762195.8|760697|29
1642408710000|2022-01-17 08:38:30|762217.9|761217.9|762168.6|761168.6|762677.9|761222.5|762158.3|760677.9|34
1642408720000|2022-01-17 08:38:40|762170.4|761170.4|762128.5|761128.5|762190.2|761190.2|762101.3|761101.3|33
1642408730000|2022-01-17 08:38:50|762114.9|761114.9|762134.5|761134.5|762650.7|761152.7|762072.5|760630.8|35
1642408740000|2022-01-17 08:39:00|762630.1|760630.1|762227.3|761227.3|762679|761242.4|762149|760630.1|35
1642408750000|2022-01-17 08:39:10|762208.7|761208.7|762780.5|760780.5|762808.8|761365.4|762207.9|760780.5|31
1642408760000|2022-01-17 08:39:20|762785.3|760785.3|762309.8|761309.8|762834.7|761312.9|762270|760768.9|32
1642408770000|2022-01-17 08:39:30|762778.5|760778.5|762251|761251|762780|761310.9|762242|760765.6|28
1642408780000|2022-01-17 08:39:40|762253.9|761253.9|762294.6|761294.6|762294.6|761294.6|762243.9|761243.9|23
1642408790000|2022-01-17 08:39:50|762274.2|761274.2|762266.6|761266.6|762736.8|761298.6|762245.6|760734.4|31
1642408800000|2022-01-17 08:40:00|762242.9|761242.9|762252.7|761252.7|762296.2|761296.2|762242.9|761242.9|28
1642408810000|2022-01-17 08:40:10|762257|761257|762163.8|761163.8|762750.1|761272.7|762122.5|760746.7|35
1642408820000|2022-01-17 08:40:20|762156.5|761156.5|762134.5|761134.5|762195.5|761195.5|762134.5|761134.5|32
1642408830000|2022-01-17 08:40:30|762146|761146|762160.4|761160.4|762185.2|761185.2|762124|761124|31
1642408840000|2022-01-17 08:40:40|762170.8|761170.8|762194.7|761194.7|762213.4|761213.4|762160.8|761160.8|30
1642408850000|2022-01-17 08:40:50|762197.6|761197.6|762218.6|761218.6|762230.7|761230.7|762181.8|761181.8|35
1642408860000|2022-01-17 08:41:00|762198.3|761198.3|762116.9|761116.9|762198.3|761198.3|762108.5|761108.5|30
1642408870000|2022-01-17 08:41:10|762123.4|761123.4|762138.3|761138.3|762142|761142|762118.2|761118.2|26
1642408880000|2022-01-17 08:41:20|762141.4|761141.4|762163|761163|762605|761175.7|761999.8|760605|32
1642408890000|2022-01-17 08:41:30|762173.6|761173.6|762372.2|761372.2|762372.2|761372.2|762166.5|761166.5|33
1642408900000|2022-01-17 08:41:40|762378.3|761378.3|762371.8|761371.8|762393.6|761393.6|762326|761326|33
1642408910000|2022-01-17 08:41:50|762368.6|761368.6|762476.2|761476.2|762483.3|761483.3|762361.7|761361.7|33
1642408920000|2022-01-17 08:42:00|762516.9|761516.9|762475.7|761475.7|762994.8|761529.1|762456.4|760987.9|37
1642408930000|2022-01-17 08:42:10|762480|761480|762487.8|761487.8|762967|761491.8|762411.6|760931.9|39
1642408940000|2022-01-17 08:42:20|762487.6|761487.6|762482|761482|762961.1|761496.1|762400.6|760925.8|38
1642408950000|2022-01-17 08:42:30|762474|761474|762386.1|761386.1|762985.9|761494.7|762374.2|760868.5|36
1642408960000|2022-01-17 08:42:40|762370.8|761370.8|762407.5|761407.5|762957.5|761466.1|762370.8|760917.5|36
1642408970000|2022-01-17 08:42:50|762403.4|761403.4|762359.9|761359.9|762403.4|761403.4|762356.2|761356.2|31
1642408980000|2022-01-17 08:43:00|762376.7|761376.7|762285.6|761285.6|762380.5|761380.5|762254.2|761254.2|37
1642408990000|2022-01-17 08:43:10|762772.7|760772.7|762240.3|761240.3|762783.7|761309.1|762233.2|760761.8|36
1642409000000|2022-01-17 08:43:20|762241|761241|762256.6|761256.6|762783.9|761292.6|762196|760696.6|34
1642409010000|2022-01-17 08:43:30|762267.6|761267.6|762201.6|761201.6|762756|761267.6|762193.9|760712.9|33
1642409020000|2022-01-17 08:43:40|762208.9|761208.9|762202.6|761202.6|762222.5|761222.5|762200.5|761200.5|34
1642409030000|2022-01-17 08:43:50|762204.3|761204.3|762215.9|761215.9|762755.9|761264.2|762194|760732.3|31
1642409040000|2022-01-17 08:44:00|762215.7|761215.7|762204.5|761204.5|762219.7|761219.7|762193.8|761193.8|19
1642409050000|2022-01-17 08:44:10|762207.3|761207.3|762207.4|761207.4|762748|761262.6|762194.2|760728.2|32
1642409060000|2022-01-17 08:44:20|762203.7|761203.7|762391.2|761391.2|762394.2|761394.2|762178.8|761178.8|24
1642409070000|2022-01-17 08:44:30|762388.5|761388.5|762426.7|761426.7|762427.2|761427.2|762291.9|761291.9|33
1642409080000|2022-01-17 08:44:40|762429.5|761429.5|762263.5|761263.5|762430.8|761430.8|762252|761252|27
1642409090000|2022-01-17 08:44:50|762257.6|761257.6|762349.5|761349.5|762840.7|761349.5|762219.2|760840.7|29
1642409100000|2022-01-17 08:45:00|762349.1|761349.1|762238.6|761238.6|762349.1|761349.1|762192.7|761192.7|29
1642409110000|2022-01-17 08:45:10|762244.2|761244.2|762314.8|761314.8|762875.1|761383|762220.6|760821.4|33
1642409120000|2022-01-17 08:45:20|762314.9|761314.9|762212.1|761212.1|762719.8|761398.8|762149.2|760719.8|37
1642409130000|2022-01-17 08:45:30|762209.6|761209.6|762336.1|761336.1|762809.4|761361.6|762186.7|760693.1|35
1642409140000|2022-01-17 08:45:40|762330.2|761330.2|762314.8|761314.8|762335|761335|762304.5|761304.5|28
1642409150000|2022-01-17 08:45:50|762321.2|761321.2|762369.3|761369.3|762838|761384.7|762321.2|760838|30
1642409160000|2022-01-17 08:46:00|762368.7|761368.7|762413.5|761413.5|762542.5|761542.5|762334.6|761334.6|31
1642409170000|2022-01-17 08:46:10|762413.6|761413.6|762452.9|761452.9|762502.7|761502.7|762413.6|761413.6|34
1642409180000|2022-01-17 08:46:20|762454.5|761454.5|762460.4|761460.4|762464.3|761464.3|762427.5|761427.5|27
1642409190000|2022-01-17 08:46:30|762471.8|761471.8|762432.7|761432.7|762491.1|761491.1|762432.7|761432.7|30
1642409200000|2022-01-17 08:46:40|762431.9|761431.9|762465|761465|762476.3|761476.3|762418.7|761418.7|28
1642409210000|2022-01-17 08:46:50|762459.1|761459.1|762745.3|761745.3|762763.9|761763.9|762458.9|761458.9|32
1642409220000|2022-01-17 08:47:00|762739.5|761739.5|762747.4|761747.4|763230.5|761761.3|762730.6|761230.5|31
1642409230000|2022-01-17 08:47:10|762733.4|761733.4|762699.9|761699.9|762754.3|761754.3|762699.9|761699.9|31
1642409240000|2022-01-17 08:47:20|762716|761716|762621.5|761621.5|763097.4|761718.9|762582.4|761097.4|19
1642409250000|2022-01-17 08:47:30|762639.2|761639.2|762610.9|761610.9|762645.1|761645.1|762583|761583|29
1642409260000|2022-01-17 08:47:40|762616.4|761616.4|762559.2|761559.2|762616.4|761616.4|762534|761534|26
1642409270000|2022-01-17 08:47:50|762547.8|761547.8|762514.5|761514.5|762567.1|761567.1|762512|761512|33
1642409280000|2022-01-17 08:48:00|762560.1|761560.1|762946.2|761946.2|762950|761950|762560.1|761560.1|37
1642409290000|2022-01-17 08:48:10|762940.7|761940.7|762985.8|761985.8|763587.6|762019|762939.2|761489.5|39
1642409300000|2022-01-17 08:48:20|762982.9|761982.9|762872.5|761872.5|762997.6|761997.6|762872.5|761872.5|32
1642409310000|2022-01-17 08:48:30|762874.8|761874.8|762828.7|761828.7|762876.5|761876.5|762828.7|761828.7|26
1642409320000|2022-01-17 08:48:40|762822.4|761822.4|762904.6|761904.6|762927.2|761927.2|762819.1|761819.1|32
1642409330000|2022-01-17 08:48:50|762907.7|761907.7|763467|761467|763467|761952.8|762907.7|761400|34
1642409340000|2022-01-17 08:49:00|763466.5|761466.5|763916|761916|763943.3|762282|762947.1|761466.5|39
1642409350000|2022-01-17 08:49:10|763904.2|761904.2|763913.5|761913.5|763981.9|761981.9|763897|761897|39
1642409360000|2022-01-17 08:49:20|763912.9|761912.9|763475.5|762475.5|763992.7|762496.7|763469.3|761912.9|36
1642409370000|2022-01-17 08:49:30|763484.9|762484.9|763471.4|762471.4|763956.5|762495.8|763462.4|761956.5|29
1642409380000|2022-01-17 08:49:40|763465.4|762465.4|763801.3|761801.3|763833.3|762544.8|763274.8|761756.7|33
1642409390000|2022-01-17 08:49:50|763283.3|762283.3|763843.9|761843.9|763843.9|762369.6|763282.5|761764.6|36
1642409400000|2022-01-17 08:50:00|763820.1|761820.1|763915.3|761915.3|763929.9|762436|763342.9|761807.1|36
1642409410000|2022-01-17 08:50:10|763915.9|761915.9|763452.7|762452.7|763985.8|762483|763449.1|761911.6|30
1642409420000|2022-01-17 08:50:20|763455.8|762455.8|763488.2|762488.2|763494.1|762494.1|763414.8|762414.8|25
1642409430000|2022-01-17 08:50:30|763492.7|762492.7|763582.7|762582.7|763647|762647|763486.1|762486.1|33
1642409440000|2022-01-17 08:50:40|763713.7|762713.7|763636.2|762636.2|764209.5|762722.7|763568.1|762201.3|39
1642409450000|2022-01-17 08:50:50|763649.7|762649.7|763612.3|762612.3|764106.4|762657.9|763579.6|762103.6|34
1642409460000|2022-01-17 08:51:00|763613.8|762613.8|763701|762701|764209.2|762731.2|763573.8|762209.2|36
1642409470000|2022-01-17 08:51:10|763710.5|762710.5|763729.5|762729.5|763770.6|762770.6|763700.8|762700.8|35
1642409480000|2022-01-17 08:51:20|763729.2|762729.2|763804.5|762804.5|763847.5|762847.5|763672.4|762672.4|34
1642409490000|2022-01-17 08:51:30|763811.4|762811.4|764262.4|762262.4|764283.7|762811.4|763750.3|762246.7|30
1642409500000|2022-01-17 08:51:40|763764.8|762764.8|763792.4|762792.4|763808.4|762808.4|763738.6|762738.6|31
1642409510000|2022-01-17 08:51:50|763786.9|762786.9|764254.2|762254.2|764290.6|762786.9|763766.7|762238.8|24
1642409520000|2022-01-17 08:52:00|764240.2|762240.2|763814|762814|764260.8|762850.7|763746.3|762228.5|33
1642409530000|2022-01-17 08:52:10|764315.8|762315.8|764006.9|763006.9|764315.8|763007.1|763827.8|762315.8|38
1642409540000|2022-01-17 08:52:20|764008.7|763008.7|764953.4|762953.4|765031.1|763552.2|764008.3|762652.3|39
1642409550000|2022-01-17 08:52:30|764968.3|762968.3|765051.2|763051.2|765067.8|763569.1|764324.7|762802.2|40
1642409560000|2022-01-17 08:52:40|764563.6|763563.6|765194.5|763194.5|765206.5|763615.5|764563.6|763001.2|38
1642409570000|2022-01-17 08:52:50|765191.2|763191.2|764994.4|762994.4|765222.4|763734.6|764502.2|762990.7|37
1642409580000|2022-01-17 08:53:00|764988.7|762988.7|765134.9|763134.9|765150.8|763644.1|764472.1|762985|35
1642409590000|2022-01-17 08:53:10|765139.7|763139.7|765263.2|763263.2|765399.9|763758.2|764694.8|763139.7|37
1642409600000|2022-01-17 08:53:20|765252.2|763252.2|765423.7|763423.7|765423.7|763906.3|764885.1|763182.1|40
1642409610000|2022-01-17 08:53:30|765426.7|763426.7|765306.8|763306.8|765438.6|763934|764863.1|763207.2|38
1642409620000|2022-01-17 08:53:40|765302.9|763302.9|765242.7|763242.7|765302.9|763302.9|765155.1|763155.1|36
1642409630000|2022-01-17 08:53:50|765241|763241|766058.4|764058.4|766058.4|764058.4|764731.3|763202.4|39
1642409640000|2022-01-17 08:54:00|765943.2|763943.2|765947|763947|766234.7|764234.7|765918.5|763918.5|40
1642409650000|2022-01-17 08:54:10|765948|763948|766113.8|764113.8|766132|764132|765893.7|763893.7|39
1642409660000|2022-01-17 08:54:20|766128.2|764128.2|765894.8|763894.8|766130.8|764454.9|765454.9|763894.8|34
1642409670000|2022-01-17 08:54:30|765879.1|763879.1|765778|763778|765885.3|763885.3|765726|763726|37
1642409680000|2022-01-17 08:54:40|765710.1|763710.1|765820.4|763820.4|765901.8|763901.8|765695|763695|37
1642409690000|2022-01-17 08:54:50|765823.9|763823.9|765557.5|763557.5|765849.2|764051.3|765043|763486.6|39
1642409700000|2022-01-17 08:55:00|765550.9|763550.9|765000.2|764000.2|765706|764090|765000.2|763550.9|36
1642409710000|2022-01-17 08:55:10|764998.7|763998.7|765427.4|763427.4|765472.3|764002|764970.9|763409.7|36
1642409720000|2022-01-17 08:55:20|765427.6|763427.6|765254.3|763254.3|765443.7|763933.6|764930.2|763206.3|34
1642409730000|2022-01-17 08:55:30|765267.5|763267.5|765325.4|763325.4|765450.6|763941.6|764928.8|763267.5|38
1642409740000|2022-01-17 08:55:40|765344.9|763344.9|765520.8|763520.8|765530.1|764046.3|764939.2|763319.7|36
1642409750000|2022-01-17 08:55:50|765522.6|763522.6|765014.1|764014.1|765522.6|764035.5|765003.1|763522.6|33
1642409760000|2022-01-17 08:56:00|765015.4|764015.4|766059.2|764059.2|766071|764492.1|764755|763303|37
1642409770000|2022-01-17 08:56:10|766054.8|764054.8|765646|764646|766162.1|764646|765618.4|764048.1|40
1642409780000|2022-01-17 08:56:20|766152.2|764152.2|766106.8|764106.8|766152.2|764599.9|765479|763998.8|40
1642409790000|2022-01-17 08:56:30|766104|764104|766144|764144|766151.6|764656.6|765593|764084.8|34
1642409800000|2022-01-17 08:56:40|766137.5|764137.5|766078.8|764078.8|766163|764163|766068.5|764068.5|33
1642409810000|2022-01-17 08:56:50|766084.4|764084.4|766073.5|764073.5|766110.8|764110.8|766034.2|764034.2|36
1642409820000|2022-01-17 08:57:00|766077.5|764077.5|765837.1|763837.1|766084.5|764084.5|765817.4|763817.4|33
1642409830000|2022-01-17 08:57:10|765839.7|763839.7|765790.7|763790.7|765839.7|764262.8|765251|763763.4|36
1642409840000|2022-01-17 08:57:20|765789.5|763789.5|765170.1|764170.1|765797.4|764288.6|765170.1|763698.4|36
1642409850000|2022-01-17 08:57:30|765167.4|764167.4|765073.4|764073.4|765678.5|764186.5|764990|763676.3|34
1642409860000|2022-01-17 08:57:40|765070.5|764070.5|764872.4|763872.4|765070.5|764070.5|764872.4|763872.4|36
1642409870000|2022-01-17 08:57:50|764856.1|763856.1|764830.5|763830.5|765447.9|763948.6|764780.8|763288.5|38
1642409880000|2022-01-17 08:58:00|764806.2|763806.2|765415.6|763415.6|765438|763844.2|764689.8|763171.8|40
1642409890000|2022-01-17 08:58:10|764905.7|763905.7|765307.7|763307.7|765480.1|763990|764845.7|763307.7|40
1642409900000|2022-01-17 08:58:20|765315.4|763315.4|765502|763502|765532.8|764043.4|764782.5|763315.4|37
1642409910000|2022-01-17 08:58:30|765000.3|764000.3|765072.9|764072.9|765524.6|764072.9|764990.1|763462.2|38
1642409920000|2022-01-17 08:58:40|765075.3|764075.3|765206.1|764206.1|765824.3|764291.2|765072.2|763644.4|38
1642409930000|2022-01-17 08:58:50|765759.2|763759.2|765187.1|764187.1|765759.2|764297.8|765086.7|763716.8|39
1642409940000|2022-01-17 08:59:00|765168.7|764168.7|765582.9|763582.9|765835.2|764352.4|765168.7|763582.9|39
1642409950000|2022-01-17 08:59:10|765578.3|763578.3|765694.4|763694.4|765717.1|763717.1|765578.3|763578.3|35
1642409960000|2022-01-17 08:59:20|765724|763724|765709.4|763709.4|765798.9|764287.7|765178.3|763682.3|34
1642409970000|2022-01-17 08:59:30|765718.3|763718.3|765301.4|764301.4|765807.3|764318.7|765257.1|763676.4|37
1642409980000|2022-01-17 08:59:40|765303.9|764303.9|765892.7|763892.7|765892.7|764319.7|765297.6|763873.5|33
1642409990000|2022-01-17 08:59:50|765927.6|763927.6|766160.2|764160.2|766160.2|764471.8|765426.2|763927.1|37
1642410000000|2022-01-17 09:00:00|766177.4|764177.4|766390.1|764390.1|766400.2|764875.2|765784.7|764144.2|40
1642410010000|2022-01-17 09:00:10|766292.2|764292.2|765918.8|764918.8|766396.3|764918.8|765756.2|764252.2|39
1642410020000|2022-01-17 09:00:20|765925.9|764925.9|766918.7|764918.7|766930.6|765104.2|765925.9|764399.7|40
1642410030000|2022-01-17 09:00:30|766911.8|764911.8|766472.6|765472.6|766972.4|765472.6|766450.7|764830.9|39
1642410040000|2022-01-17 09:00:40|766982.6|764982.6|766906.6|764906.6|766991.4|765398.3|766369.7|764844.8|39
1642410050000|2022-01-17 09:00:50|766902.8|764902.8|766952.7|764952.7|766954.8|765440.9|766404.6|764859.5|38
1642410060000|2022-01-17 09:01:00|766954.5|764954.5|766166.6|765166.6|766955.8|765455.6|766149|764954.5|38
1642410070000|2022-01-17 09:01:10|766153.8|765153.8|766493.4|764493.4|766610.1|765153.8|766012.6|764405.9|37
1642410080000|2022-01-17 09:01:20|766554.6|764554.6|766324|765324|766838.1|765377.3|766324|764540|35
1642410090000|2022-01-17 09:01:30|766324.4|765324.4|766931.3|764931.3|766936|765431|766318.4|764755|39
1642410100000|2022-01-17 09:01:40|766929.5|764929.5|766909.7|764909.7|767028.1|765536.3|766488.8|764845.1|38
1642410110000|2022-01-17 09:01:50|766894.7|764894.7|766321.8|765321.8|766946.2|765449.8|766308.8|764763.9|34
1642410120000|2022-01-17 09:02:00|766319.8|765319.8|766618|764618|766796.1|765319.8|766293.6|764618|34
1642410130000|2022-01-17 09:02:10|766580.6|764580.6|766559.1|764559.1|766596|765062.8|766049|764536.6|35
1642410140000|2022-01-17 09:02:20|766498.6|764498.6|766576.2|764576.2|766591|765128.1|766022.9|764498.6|35
1642410150000|2022-01-17 09:02:30|766503.7|764503.7|766033.3|765033.3|766657.7|765047.8|766020.8|764503.7|34
1642410160000|2022-01-17 09:02:40|766045.8|765045.8|766538.7|764538.7|766543.6|765059.6|765965.1|764493|27
1642410170000|2022-01-17 09:02:50|766528.7|764528.7|766073.3|765073.3|766528.7|765073.5|765986.6|764528.7|30
1642410180000|2022-01-17 09:03:00|766067.1|765067.1|766932.6|764932.6|767049.7|765487.8|766066.6|764821.6|34
1642410190000|2022-01-17 09:03:10|766929.4|764929.4|767065.3|765065.3|767077.6|765592.8|766562.1|764892.2|38
1642410200000|2022-01-17 09:03:20|767064.7|765064.7|767318|765318|767378.8|765590.4|766590.4|765043.8|33
1642410210000|2022-01-17 09:03:30|767310.6|765310.6|767456.4|765456.4|767465.3|765787.3|766754.9|765305.5|39
1642410220000|2022-01-17 09:03:40|767462.6|765462.6|766873|765873|767478.6|765898|766867.5|765380.2|39
1642410230000|2022-01-17 09:03:50|766889.8|765889.8|767264.8|765264.8|767392|765891.3|766751.8|765243.1|39
1642410240000|2022-01-17 09:04:00|767270.3|765270.3|766801.9|765801.9|767306|765817|766744.5|765236.4|34
1642410250000|2022-01-17 09:04:10|766800.7|765800.7|766927.4|765927.4|766950.9|765950.9|766800.7|765800.7|38
1642410260000|2022-01-17 09:04:20|766930.9|765930.9|767411.9|765411.9|767411.9|765936.8|766881.5|765399|30
1642410270000|2022-01-17 09:04:30|767427.1|765427.1|766872.5|765872.5|767427.1|765933.4|766859.4|765352.8|34
1642410280000|2022-01-17 09:04:40|766866|765866|766806.9|765806.9|767328.5|765941.1|766790.7|765300|35
1642410290000|2022-01-17 09:04:50|766780|765780|766776|765776|767308.7|765816.9|766764.8|765300.7|32
1642410300000|2022-01-17 09:05:00|766782.1|765782.1|766882.6|765882.6|766882.6|765882.6|766674.9|765674.9|33
1642410310000|2022-01-17 09:05:10|766863.5|765863.5|767309.8|765309.8|767324.6|766094|766829.8|765269.1|37
1642410320000|2022-01-17 09:05:20|766792.1|765792.1|767001.5|766001.5|767507.5|766024.4|766748.7|765496.1|34
1642410330000|2022-01-17 09:05:30|767009.1|766009.1|767907.9|765907.9|767907.9|766298.1|766990|765602.2|39
1642410340000|2022-01-17 09:05:40|767914.4|765914.4|768026.6|766026.6|768028|766496.4|767257.3|765735.9|39
1642410350000|2022-01-17 09:05:50|768016.4|766016.4|767418.3|766418.3|768042.6|766546.4|767378.3|765899.4|39
1642410360000|2022-01-17 09:06:00|767426.1|766426.1|767589.1|766589.1|768271.1|766722|767417.3|765925.3|38
1642410370000|2022-01-17 09:06:10|768108|766108|768197.7|766197.7|768197.7|766669.1|767522.7|766005.3|40
1642410380000|2022-01-17 09:06:20|767798|766798|768522.3|766522.3|768590.3|766903.6|767798|766211.5|40
1642410390000|2022-01-17 09:06:30|768520.3|766520.3|768447.9|766447.9|768520.3|766929.5|767929.5|766396.6|40
1642410400000|2022-01-17 09:06:40|768457|766457|768285.1|766285.1|768462.4|766917.9|767915.6|766280.4|34
1642410410000|2022-01-17 09:06:50|768261.3|766261.3|767928.9|765928.9|768261.3|766681.6|767488|765928.8|36
1642410420000|2022-01-17 09:07:00|767887.1|765887.1|767893.7|765893.7|768012.4|766432.2|767430.9|765885.8|37
1642410430000|2022-01-17 09:07:10|767895.3|765895.3|767852.5|765852.5|768041.4|766494.1|767454.7|765852.5|39
1642410440000|2022-01-17 09:07:20|767842.3|765842.3|767178.7|766178.7|767892.7|766233|767178.7|765689.3|35
1642410450000|2022-01-17 09:07:30|767170.4|766170.4|767496.6|765496.6|767684.9|766196.2|767158.3|765448.4|37
1642410460000|2022-01-17 09:07:40|767546.1|765546.1|767512.7|765512.7|767558.3|765984.6|766984.6|765326.1|40
1642410470000|2022-01-17 09:07:50|767567.9|765567.9|767697.7|765697.7|767800.9|766185.8|767115.7|765537.3|38
1642410480000|2022-01-17 09:08:00|767688.5|765688.5|767073.7|766073.7|767726.2|766183.2|767072.8|765670.4|36
1642410490000|2022-01-17 09:08:10|767075.7|766075.7|767431.1|765431.1|767678.4|766156.4|766946.8|765430|36
1642410500000|2022-01-17 09:08:20|767445.6|765445.6|767491.7|765491.7|767491.7|765983.4|766891.9|765445.6|31
1642410510000|2022-01-17 09:08:30|767479.9|765479.9|767492.3|765492.3|767492.3|765982.5|766902.2|765411.2|34
1642410520000|2022-01-17 09:08:40|767489.5|765489.5|766940.6|765940.6|767489.5|766039.7|766920.9|765489.5|34
1642410530000|2022-01-17 09:08:50|766942.1|765942.1|766846|765846|766955.7|765955.7|766837.2|765837.2|29
1642410540000|2022-01-17 09:09:00|766833.8|765833.8|766817.3|765817.3|767338.8|765845.9|766757.7|765338.8|38
1642410550000|2022-01-17 09:09:10|766827.1|765827.1|766693.2|765693.2|766840.7|765840.7|766693.2|765693.2|33
1642410560000|2022-01-17 09:09:20|766705.7|765705.7|767129.2|765129.2|767148.2|765705.7|766533.1|765014.4|39
1642410570000|2022-01-17 09:09:30|766638.5|765638.5|767259.1|765259.1|767279.4|765773.5|766576.5|765246.7|39
1642410580000|2022-01-17 09:09:40|767258.5|765258.5|766606|765606|767264.9|765723.7|766601.1|765146.6|36
1642410590000|2022-01-17 09:09:50|766604.1|765604.1|766592.1|765592.1|767095.6|765608.2|766560.5|765082.7|29
1642410600000|2022-01-17 09:10:00|766602.6|765602.6|767249.8|765249.8|767249.8|765807.5|766602.6|765222.4|38
1642410610000|2022-01-17 09:10:10|767249.7|765249.7|766589.9|765589.9|767255.2|765762.4|766588.4|765102|35
1642410620000|2022-01-17 09:10:20|766590.7|765590.7|766583.8|765583.8|767065.3|765590.9|766505.4|765065.3|26
1642410630000|2022-01-17 09:10:30|766583.5|765583.5|767135.7|765135.7|767144.1|765632.3|766545.5|765042.5|32
1642410640000|2022-01-17 09:10:40|767144|765144|767104.5|765104.5|767155.3|765650.8|766645.8|765094.1|37
1642410650000|2022-01-17 09:10:50|767096.1|765096.1|766562|765562|767107.6|765594.5|766562|765095.6|32
1642410660000|2022-01-17 09:11:00|766562.6|765562.6|767374.2|765374.2|767383.7|765825.4|766562.6|765162.4|39
1642410670000|2022-01-17 09:11:10|767387.1|765387.1|767394.1|765394.1|767514.9|765987.3|766865.2|765371|31
1642410680000|2022-01-17 09:11:20|767380.4|765380.4|767409.3|765409.3|767541.4|766054.7|767047.5|765353.9|33
1642410690000|2022-01-17 09:11:30|767406|765406|766905.5|765905.5|767457.9|765913.3|766848|765397.1|29
1642410700000|2022-01-17 09:11:40|766904.4|765904.4|766868.8|765868.8|766904.4|765904.4|766827.9|765827.9|28
1642410710000|2022-01-17 09:11:50|766859.5|765859.5|766899|765899|766988.1|765988.1|766858.2|765858.2|27
1642410720000|2022-01-17 09:12:00|766901|765901|766920|765920|766953.4|765953.4|766885.7|765885.7|34
1642410730000|2022-01-17 09:12:10|766918.9|765918.9|766926.3|765926.3|766930.3|765930.3|766873.1|765873.1|33
1642410740000|2022-01-17 09:12:20|766926.9|765926.9|766916.1|765916.1|766935.6|765935.6|766910.4|765910.4|27
1642410750000|2022-01-17 09:12:30|766918.9|765918.9|766896.6|765896.6|766918.9|765918.9|766852.4|765852.4|29
1642410760000|2022-01-17 09:12:40|766895.1|765895.1|766882|765882|766896.6|765896.6|766870.4|765870.4|33
1642410770000|2022-01-17 09:12:50|766880.2|765880.2|766876.7|765876.7|766890.2|765890.2|766871.5|765871.5|32
1642410780000|2022-01-17 09:13:00|766878.6|765878.6|766926.1|765926.1|766928.5|765928.5|766878.4|765878.4|27
1642410790000|2022-01-17 09:13:10|766932.7|765932.7|766915.5|765915.5|766932.7|765932.7|766913.2|765913.2|27
1642410800000|2022-01-17 09:13:20|766911.7|765911.7|766882.1|765882.1|766911.9|765911.9|766871.8|765871.8|32
1642410810000|2022-01-17 09:13:30|766883.1|765883.1|766920.6|765920.6|766923.9|765923.9|766878.1|765878.1|34
1642410820000|2022-01-17 09:13:40|766924.2|765924.2|766922.7|765922.7|766929.3|765929.3|766905.8|765905.8|25
1642410830000|2022-01-17 09:13:50|766903.7|765903.7|766882.2|765882.2|766904.9|765904.9|766876.6|765876.6|27
1642410840000|2022-01-17 09:14:00|766884.4|765884.4|767075.2|766075.2|767110.7|766110.7|766880.4|765880.4|37
1642410850000|2022-01-17 09:14:10|767073.2|766073.2|767075.7|766075.7|767117.3|766117.3|767041.8|766041.8|32
1642410860000|2022-01-17 09:14:20|767086.2|766086.2|767221.2|766221.2|767245.9|766245.9|767070|766070|34
1642410870000|2022-01-17 09:14:30|767222.5|766222.5|767998|765998|767998.8|766475.8|767214.6|765972.6|38
1642410880000|2022-01-17 09:14:40|767988.1|765988.1|767479.2|766479.2|768120.6|766562.6|767441.7|765986.7|37
1642410890000|2022-01-17 09:14:50|767960.7|765960.7|768085.2|766085.2|768126.3|766570.9|767431|765927.7|40
1642410900000|2022-01-17 09:15:00|768089.3|766089.3|768116.9|766116.9|768156.9|766678.8|767529.8|766046.1|39
1642410910000|2022-01-17 09:15:10|768118.8|766118.8|767545.3|766545.3|768128.9|766586.3|767509.6|766021.3|39
1642410920000|2022-01-17 09:15:20|767543.1|766543.1|768191.7|766191.7|768193.8|766688.8|767520.7|766041.1|37
1642410930000|2022-01-17 09:15:30|768192.3|766192.3|768366.2|766366.2|768366.2|766835.1|767629|766079.3|40
1642410940000|2022-01-17 09:15:40|768345.9|766345.9|768547.5|766547.5|768547.5|766984.5|767984.5|766308.5|38
1642410950000|2022-01-17 09:15:50|768598|766598|768331.3|766331.3|768598|766598|768331.3|766331.3|34
1642410960000|2022-01-17 09:16:00|768330.4|766330.4|768529.2|766529.2|768558.1|766558.1|768330.4|766330.4|37
1642410970000|2022-01-17 09:16:10|768541.4|766541.4|768415.4|766415.4|768592.6|766592.6|768415.4|766415.4|35
1642410980000|2022-01-17 09:16:20|768416.9|766416.9|768384.4|766384.4|768418|766903.2|767882.5|766343|30
1642410990000|2022-01-17 09:16:30|768369.6|766369.6|768570.3|766570.3|768573.7|767010.2|768010.2|766335.1|36
1642411000000|2022-01-17 09:16:40|768566.7|766566.7|768875.8|766875.8|768877.2|767274.5|768274.5|766556.8|38
1642411010000|2022-01-17 09:16:50|768877.2|766877.2|768799.5|766799.5|768903.4|766903.4|768754.8|766754.8|35
1642411020000|2022-01-17 09:17:00|768755.9|766755.9|768730.8|766730.8|768848.1|767368.5|768225|766730.8|39
1642411030000|2022-01-17 09:17:10|768728.9|766728.9|768723|766723|768803.8|767305.3|768174.8|766679|31
1642411040000|2022-01-17 09:17:20|768684.2|766684.2|768147.2|767147.2|768719.6|767152.5|768136.4|766568.2|36
1642411050000|2022-01-17 09:17:30|768134.7|767134.7|768365|766365|768596.3|767134.7|767837.4|766334.1|38
1642411060000|2022-01-17 09:17:40|768355.9|766355.9|767910.3|766910.3|768426.5|766945|767879|766355.9|33
1642411070000|2022-01-17 09:17:50|768514.9|766514.9|768369.8|766369.8|768547.3|767001.8|767996.2|766369.8|31
1642411080000|2022-01-17 09:18:00|768356.2|766356.2|768541.7|766541.7|768595.9|767096.3|767900|766349.4|31
1642411090000|2022-01-17 09:18:10|768542.3|766542.3|768512.6|766512.6|768568.8|766568.8|768512.6|766512.6|25
1642411100000|2022-01-17 09:18:20|768512.2|766512.2|768392.3|766392.3|768512.2|766833.2|767833.2|766241.9|35
1642411110000|2022-01-17 09:18:30|768384.1|766384.1|768216.6|766216.6|768386|766386|768216.6|766216.6|29
1642411120000|2022-01-17 09:18:40|768221.9|766221.9|768127.5|766127.5|768249.9|766657.9|767657.9|766117.6|32
1642411130000|2022-01-17 09:18:50|768111.5|766111.5|768040.2|766040.2|768125.5|766125.5|768006.4|766006.4|38
1642411140000|2022-01-17 09:19:00|768015|766015|768140.2|766140.2|768160.9|766160.9|767985.8|765985.8|36
1642411150000|2022-01-17 09:19:10|768152.6|766152.6|768141.3|766141.3|768159|766159|768071.5|766071.5|32
1642411160000|2022-01-17 09:19:20|768130.5|766130.5|767525.8|766525.8|768132.8|766566.8|767525.2|766033.5|37
1642411170000|2022-01-17 09:19:30|767525.3|766525.3|767509.2|766509.2|767950|766525.3|767395.1|765869.1|39
1642411180000|2022-01-17 09:19:40|767514|766514|767440.8|765440.8|767790.6|766558.2|766981.2|765440.8|38
1642411190000|2022-01-17 09:19:50|767447.1|765447.1|767017.2|765017.2|767526.2|765953.6|766847.3|765009.3|40
1642411200000|2022-01-17 09:20:00|766997.9|764997.9|766866.9|764866.9|767145.9|765145.9|766833.9|764833.9|39
1642411210000|2022-01-17 09:20:10|766842.4|764842.4|766867.2|764867.2|766867.2|765262.6|766260.8|764747.8|39
1642411220000|2022-01-17 09:20:20|766892.1|764892.1|766916.2|764916.2|766916.8|764916.8|766811.8|764811.8|39
1642411230000|2022-01-17 09:20:30|766901.4|764901.4|766948.6|764948.6|766957.2|764957.2|766900.2|764900.2|33
1642411240000|2022-01-17 09:20:40|767017.6|765017.6|767002.6|765002.6|767178.5|765178.5|766896|764896|37
1642411250000|2022-01-17 09:20:50|767005.6|765005.6|767045.5|765045.5|767061.5|765061.5|766949.8|764949.8|32
1642411260000|2022-01-17 09:21:00|767041.9|765041.9|767102.3|765102.3|767108.1|765108.1|767021.6|765021.6|38
1642411270000|2022-01-17 09:21:10|767109.9|765109.9|767089.1|765089.1|767132.9|765132.9|767063.5|765063.5|35
1642411280000|2022-01-17 09:21:20|767098.9|765098.9|767354|765354|767373.7|765886.5|766872.5|765086.8|36
1642411290000|2022-01-17 09:21:30|767354.4|765354.4|767265.4|765265.4|767427.8|765963.1|766827.8|765136.9|36
1642411300000|2022-01-17 09:21:40|767248.6|765248.6|767024.4|765024.4|767293.6|765293.6|767020.2|765020.2|36
1642411310000|2022-01-17 09:21:50|767020.4|765020.4|766986.2|764986.2|767026.5|765026.5|766963|764963|28
1642411320000|2022-01-17 09:22:00|766995.4|764995.4|766955|764955|767008.6|765008.6|766939.6|764939.6|32
1642411330000|2022-01-17 09:22:10|766910.3|764910.3|766492.2|764492.2|766916.1|764916.1|766478.4|764478.4|40
1642411340000|2022-01-17 09:22:20|766487.3|764487.3|766598.9|764598.9|766633.3|764870|765870|764275.9|40
1642411350000|2022-01-17 09:22:30|766605.1|764605.1|766796.5|764796.5|766814.8|764814.8|766605.1|764605.1|39
1642411360000|2022-01-17 09:22:40|766825|764825|766824.2|764824.2|766844.2|764844.2|766702.2|764702.2|38
1642411370000|2022-01-17 09:22:50|766820.7|764820.7|766916.2|764916.2|767000.8|765000.8|766788.7|764788.7|37
1642411380000|2022-01-17 09:23:00|766930|764930|766301.9|765301.9|766943.1|765330.4|766301.9|764810.7|33
1642411390000|2022-01-17 09:23:10|766321.4|765321.4|766448|764448|766842.5|765334.9|766146|764429.2|37
1642411400000|2022-01-17 09:23:20|766492.2|764492.2|766780|764780|766834.1|765168.5|766168.5|764454.8|40
1642411410000|2022-01-17 09:23:30|766774.7|764774.7|766875.7|764875.7|766875.7|765334.6|766320.2|764747.4|39
1642411420000|2022-01-17 09:23:40|766856.1|764856.1|766883.6|764883.6|766941.6|765416.6|766373.9|764856.1|33
1642411430000|2022-01-17 09:23:50|766895.5|764895.5|766457.8|765457.8|766935|765457.8|766404.9|764874.9|37
1642411440000|2022-01-17 09:24:00|766459.4|765459.4|767053.5|765053.5|767108.1|765605.2|766458.8|764944.1|37
1642411450000|2022-01-17 09:24:10|767052.2|765052.2|767018.5|765018.5|767097.3|765097.3|767017.2|765017.2|34
1642411460000|2022-01-17 09:24:20|767018.9|765018.9|766473|765473|767019.5|765508|766444.9|765002.2|34
1642411470000|2022-01-17 09:24:30|766474.1|765474.1|766457.3|765457.3|766478.4|765478.4|766447.3|765447.3|33
1642411480000|2022-01-17 09:24:40|766459.2|765459.2|766546.8|765546.8|766558|765558|766459.2|765459.2|26
1642411490000|2022-01-17 09:24:50|766541.3|765541.3|766597.2|765597.2|766696.5|765696.5|766476.2|765476.2|38
1642411500000|2022-01-17 09:25:00|767107.9|765107.9|766786.3|765786.3|767202.1|765790.6|766640.2|765107.9|39
1642411510000|2022-01-17 09:25:10|766780.8|765780.8|766843.2|765843.2|766857.5|765857.5|766725.9|765725.9|35
1642411520000|2022-01-17 09:25:20|766853.5|765853.5|766713.4|765713.4|766886.3|765886.3|766713.4|765713.4|35
1642411530000|2022-01-17 09:25:30|766720.6|765720.6|766780.6|765780.6|766809.5|765809.5|766704.8|765704.8|32
1642411540000|2022-01-17 09:25:40|766776|765776|766869.2|765869.2|766898|765898|766775.7|765775.7|24
1642411550000|2022-01-17 09:25:50|766892.4|765892.4|766872.7|765872.7|766917.7|765917.7|766868.1|765868.1|29
1642411560000|2022-01-17 09:26:00|766868.9|765868.9|766839|765839|766871.6|765871.6|766800.5|765800.5|27
1642411570000|2022-01-17 09:26:10|766844.9|765844.9|766805.9|765805.9|766952|765952|766805.9|765805.9|31
1642411580000|2022-01-17 09:26:20|766821.7|765821.7|766948.9|765948.9|766948.9|765948.9|766814|765814|33
1642411590000|2022-01-17 09:26:30|766945|765945|766981.8|765981.8|767006.2|766006.2|766945|765945|28
1642411600000|2022-01-17 09:26:40|766980.9|765980.9|766975|765975|767010.5|766010.5|766964|765964|26
1642411610000|2022-01-17 09:26:50|766974.1|765974.1|766970|765970|766997.8|765997.8|766970|765970|23
1642411620000|2022-01-17 09:27:00|766979.3|765979.3|766958.6|765958.6|766980.5|765980.5|766957.2|765957.2|24
1642411630000|2022-01-17 09:27:10|766962.1|765962.1|766967.6|765967.6|766978.6|765978.6|766954.1|765954.1|25
1642411640000|2022-01-17 09:27:20|766956.7|765956.7|766854.4|765854.4|766961.6|765961.6|766832.9|765832.9|34
1642411650000|2022-01-17 09:27:30|766843.5|765843.5|766904|765904|766906.8|765906.8|766814.1|765814.1|35
1642411660000|2022-01-17 09:27:40|766907.3|765907.3|766890.9|765890.9|766963.1|765963.1|766863.4|765863.4|34
1642411670000|2022-01-17 09:27:50|766883.1|765883.1|766610.7|765610.7|766887|765887|766591.9|765591.9|35
1642411680000|2022-01-17 09:28:00|766610|765610|766544.1|765544.1|767073.4|765610|766291.1|764802.3|38
1642411690000|2022-01-17 09:28:10|767065.7|765065.7|766447.4|765447.4|767211.3|765747.2|766440.4|764950.8|33
1642411700000|2022-01-17 09:28:20|766439.7|765439.7|766456.6|765456.6|766965|765509.9|766439.7|764962.2|27
1642411710000|2022-01-17 09:28:30|766453.5|765453.5|766481.9|765481.9|766967.6|765487.2|766451.7|764945.8|28
1642411720000|2022-01-17 09:28:40|766463.7|765463.7|766483.3|765483.3|767211|765690.4|766463.7|765143.5|37
1642411730000|2022-01-17 09:28:50|766479.6|765479.6|766443.3|765443.3|766950|765514.2|766435.6|764950|32
1642411740000|2022-01-17 09:29:00|766441.6|765441.6|766480|765480|766500.4|765500.4|766441.6|765441.6|25
1642411750000|2022-01-17 09:29:10|766475|765475|766505.5|765505.5|766537.7|765537.7|766475|765475|34
1642411760000|2022-01-17 09:29:20|766512.7|765512.7|766329.6|765329.6|766937.5|765515.3|766327.5|764885.6|33
1642411770000|2022-01-17 09:29:30|766331.8|765331.8|766360.5|765360.5|766363|765363|766304|765304|31
1642411780000|2022-01-17 09:29:40|766402.9|765402.9|766558.7|765558.7|767067.3|765558.7|766398.9|765058.2|32
1642411790000|2022-01-17 09:29:50|766556.1|765556.1|766428.4|765428.4|766656.3|765656.3|766422.2|765422.2|31
1642411800000|2022-01-17 09:30:00|766432.6|765432.6|766352|765352|766806.1|765437.8|766273.3|764806.1|35
1642411810000|2022-01-17 09:30:10|766355.9|765355.9|766649.5|764649.5|766653.7|765380.4|766191.6|764649.5|35
1642411820000|2022-01-17 09:30:20|766167.9|765167.9|766079.5|765079.5|766613.3|765167.9|766031.5|764513.2|28
1642411830000|2022-01-17 09:30:30|766080.8|765080.8|766180.7|765180.7|766723.2|765181.6|766078.3|764668.5|35
1642411840000|2022-01-17 09:30:40|766183.7|765183.7|766190.2|765190.2|766688.1|765190.2|766132.9|764639.9|30
1642411850000|2022-01-17 09:30:50|766190.6|765190.6|766118.3|765118.3|766696.3|765190.6|766118.3|764679.2|27
1642411860000|2022-01-17 09:31:00|766631.5|764631.5|766480.2|764480.2|766631.5|765084.7|765932.4|764422.5|31
1642411870000|2022-01-17 09:31:10|766497.8|764497.8|766458.8|764458.8|766515.7|765009.3|765857.6|764350.9|38
1642411880000|2022-01-17 09:31:20|766452.4|764452.4|766005.8|765005.8|766484.2|765005.8|765956.2|764438.4|34
1642411890000|2022-01-17 09:31:30|765993|764993|766440.5|764440.5|766460.9|765007.4|765962.2|764440.5|22
1642411900000|2022-01-17 09:31:40|766454.2|764454.2|766451|764451|766457.7|765045.7|765886.1|764339.4|34
1642411910000|2022-01-17 09:31:50|766426.2|764426.2|765936.8|764936.8|766465.6|764947.3|765910.7|764417.7|35
1642411920000|2022-01-17 09:32:00|766437|764437|765990.2|764990.2|766508.5|765007.2|765952.8|764437|35
1642411930000|2022-01-17 09:32:10|765996.9|764996.9|766514.4|764514.4|766516.2|765015.3|765979.2|764484.1|32
1642411940000|2022-01-17 09:32:20|765997.2|764997.2|765983.1|764983.1|766536.3|765014.9|765978.4|764520.3|28
1642411950000|2022-01-17 09:32:30|765981.5|764981.5|765912.7|764912.7|766504|765007.3|765904.1|764504|30
1642411960000|2022-01-17 09:32:40|765909|764909|765874.6|764874.6|765915|764915|765862.8|764862.8|27
1642411970000|2022-01-17 09:32:50|765870.1|764870.1|765927.9|764927.9|765954|764954|765870.1|764870.1|31
1642411980000|2022-01-17 09:33:00|765924.4|764924.4|766109.2|765109.2|766111.9|765111.9|765924.4|764924.4|34
1642411990000|2022-01-17 09:33:10|766107|765107|766250.4|765250.4|766719.3|765250.4|766099|764606.8|36
1642412000000|2022-01-17 09:33:20|766251.5|765251.5|766115.5|765115.5|766811.8|765298.7|766086.6|764591|36
1642412010000|2022-01-17 09:33:30|766132.2|765132.2|765856.9|764856.9|766649.7|765158.4|765856.1|764396.6|35
1642412020000|2022-01-17 09:33:40|765859.9|764859.9|766386.6|764386.6|766406.8|764894.2|765806.2|764300|36
1642412030000|2022-01-17 09:33:50|765902.2|764902.2|766039.5|765039.5|766565.3|765068.3|765902.2|764541.2|34
1642412040000|2022-01-17 09:34:00|766556.8|764556.8|766568.8|764568.8|766568.8|765124.4|766024.7|764556.8|33
1642412050000|2022-01-17 09:34:10|766572.4|764572.4|766032.8|765032.8|766579.8|765081.5|766017.5|764572.4|21
1642412060000|2022-01-17 09:34:20|766030.2|765030.2|766103.9|765103.9|766684|765238.8|765996.9|764682.5|34
1642412070000|2022-01-17 09:34:30|766057|765057|765995.3|764995.3|766552.4|765069.8|765959.3|764442.5|34
1642412080000|2022-01-17 09:34:40|766000.7|765000.7|765948.9|764948.9|766562.6|765009.4|765948.5|764483.2|33
1642412090000|2022-01-17 09:34:50|765955.9|764955.9|766022.2|765022.2|766525.1|765022.2|765946.2|764485.9|31
1642412100000|2022-01-17 09:35:00|766015.6|765015.6|765924.4|764924.4|766538.4|765038.1|765918.2|764537.5|35
1642412110000|2022-01-17 09:35:10|765942.2|764942.2|765890.2|764890.2|765942.2|764942.2|765841.2|764841.2|31
1642412120000|2022-01-17 09:35:20|765890.4|764890.4|766132.2|765132.2|766617.6|765134.8|765890.4|764602.5|37
1642412130000|2022-01-17 09:35:30|766134.8|765134.8|766024.3|765024.3|766574|765134.8|766001.6|764478.7|38
1642412140000|2022-01-17 09:35:40|766076.8|765076.8|766720.1|764720.1|766720.1|765230.5|766076.8|764620|31
1642412150000|2022-01-17 09:35:50|766201.3|765201.3|766768.5|764768.5|766800|765260.6|766201.3|764725|28
1642412160000|2022-01-17 09:36:00|766760.6|764760.6|766418.6|765418.6|766923.7|765418.6|766290.9|764760.6|37
1642412170000|2022-01-17 09:36:10|766417.2|765417.2|766482.2|765482.2|766985.5|765485.6|766417.2|764948.7|35
1642412180000|2022-01-17 09:36:20|766481.1|765481.1|767067.2|765067.2|767073.2|765551.5|766473|765067.2|36
1642412190000|2022-01-17 09:36:30|766601|765601|766855|764855|766899.2|765634.2|766231|764793|39
1642412200000|2022-01-17 09:36:40|766876.5|764876.5|766367.8|765367.8|766882.5|765370.4|766343.6|764876.5|29
1642412210000|2022-01-17 09:36:50|766366.3|765366.3|766381|765381|766419.5|765419.5|766363.6|765363.6|26
1642412220000|2022-01-17 09:37:00|766384.7|765384.7|766367.5|765367.5|766431|765431|766366.4|765366.4|33
1642412230000|2022-01-17 09:37:10|766366.7|765366.7|766264.5|765264.5|766761.6|765397.9|766228.1|764745.2|38
1642412240000|2022-01-17 09:37:20|766253.9|765253.9|766351.4|765351.4|766839.5|765357.6|766208.6|764839.5|32
1642412250000|2022-01-17 09:37:30|766357.8|765357.8|766294.1|765294.1|766371.1|765371.1|766294.1|765294.1|34
1642412260000|2022-01-17 09:37:40|766306.5|765306.5|766296.1|765296.1|766312.8|765312.8|766277.7|765277.7|32
1642412270000|2022-01-17 09:37:50|766291.3|765291.3|766553.5|764553.5|766837.6|765357.6|766051.7|764548.3|34
1642412280000|2022-01-17 09:38:00|766051.1|765051.1|766499.3|764499.3|766631.8|765161.4|765969.8|764499.3|31
1642412290000|2022-01-17 09:38:10|765829.9|764829.9|766211.9|764211.9|766280.9|764829.9|765665|764160.2|38
1642412300000|2022-01-17 09:38:20|766190.3|764190.3|765765.3|763765.3|766232.2|764755.7|765413.1|763751.5|35
1642412310000|2022-01-17 09:38:30|765756.8|763756.8|765742.7|763742.7|765905.4|764366.6|765212|763727.5|38
1642412320000|2022-01-17 09:38:40|765748.6|763748.6|765334.9|764334.9|765853.4|764334.9|765170.1|763694.4|38
1642412330000|2022-01-17 09:38:50|765346|764346|765309|764309|765936|764368.4|765298.4|763811.4|33
1642412340000|2022-01-17 09:39:00|765311.4|764311.4|765279.7|764279.7|765824.2|764335.3|765260.7|763821.7|34
1642412350000|2022-01-17 09:39:10|765771.9|763771.9|765648.4|763648.4|765771.9|764271.2|765123.8|763619.4|34
1642412360000|2022-01-17 09:39:20|765147.5|764147.5|765509.1|763509.1|765738.5|764265.4|764998|763468.4|39
1642412370000|2022-01-17 09:39:30|765487.7|763487.7|765097.9|764097.9|765641.3|764134|764998.6|763469|36
1642412380000|2022-01-17 09:39:40|765105.8|764105.8|765086.3|764086.3|765649.4|764149|765032.9|763555.7|34
1642412390000|2022-01-17 09:39:50|765087.6|764087.6|764832.1|763832.1|765624.1|764136|764794.8|763354.2|34
1642412400000|2022-01-17 09:40:00|764841.2|763841.2|764944.6|763944.6|765445.8|763947.1|764751.3|763252.6|35
1642412410000|2022-01-17 09:40:10|764925.2|763925.2|764942.9|763942.9|765518.3|764027.5|764915.2|763433.1|37
1642412420000|2022-01-17 09:40:20|764960.5|763960.5|764943.7|763943.7|764970.2|763970.2|764926.3|763926.3|29
1642412430000|2022-01-17 09:40:30|764945.6|763945.6|765019.3|764019.3|765651.4|764190.7|764942.7|763617.8|35
1642412440000|2022-01-17 09:40:40|765515.4|763515.4|765166.2|764166.2|765523.6|764201.2|765154.3|763515.4|25
1642412450000|2022-01-17 09:40:50|765176.9|764176.9|765318.2|764318.2|765318.2|764318.2|765140.8|764140.8|33
1642412460000|2022-01-17 09:41:00|765320.2|764320.2|765378.6|764378.6|765387.8|764387.8|765307.3|764307.3|31
1642412470000|2022-01-17 09:41:10|765378.9|764378.9|765556.9|764556.9|766043|764556.9|765339.4|764043|31
1642412480000|2022-01-17 09:41:20|765542.7|764542.7|765292.9|764292.9|766039.9|764553.9|765280.3|764039.9|31
1642412490000|2022-01-17 09:41:30|765327.9|764327.9|765509|764509|765509|764509|765303.7|764303.7|30
1642412500000|2022-01-17 09:41:40|765528.5|764528.5|766163.3|764163.3|766163.3|764664.9|765508.7|764152.7|33
1642412510000|2022-01-17 09:41:50|765683.9|764683.9|765750.1|764750.1|766331|764829.3|765613.8|764178.2|32
1642412520000|2022-01-17 09:42:00|765753.7|764753.7|765802|764802|766334.8|764837.3|765676.6|764240.2|28
1642412530000|2022-01-17 09:42:10|765761.3|764761.3|765626.4|764626.4|766220.1|764768.7|765601.8|764144|30
1642412540000|2022-01-17 09:42:20|765628.5|764628.5|765657.5|764657.5|766149.6|764673.3|765565|764149.6|31
1642412550000|2022-01-17 09:42:30|765661.9|764661.9|765680.4|764680.4|766179.5|764688.6|765647|764174.5|32
1642412560000|2022-01-17 09:42:40|765693.3|764693.3|765633|764633|766170.7|764696.6|765628|764141.5|25
1642412570000|2022-01-17 09:42:50|765627|764627|765629.1|764629.1|765659|764659|765595|764595|32
1642412580000|2022-01-17 09:43:00|765628|764628|765636.8|764636.8|765649.2|764649.2|765610|764610|26
1642412590000|2022-01-17 09:43:10|765629.3|764629.3|765678.2|764678.2|765678.2|764678.2|765569.1|764569.1|31
1642412600000|2022-01-17 09:43:20|765683.3|764683.3|766100.5|764100.5|766101|764835|765600.6|764100.5|30
1642412610000|2022-01-17 09:43:30|766092.7|764092.7|765553.6|764553.6|766092.7|764569.6|765501.5|764092.7|31
1642412620000|2022-01-17 09:43:40|765554.6|764554.6|765554.5|764554.5|765558.9|764558.9|765528.3|764528.3|24
1642412630000|2022-01-17 09:43:50|765552.3|764552.3|765556.5|764556.5|765562.4|764562.4|765521.6|764521.6|27
1642412640000|2022-01-17 09:44:00|765547.4|764547.4|765551.6|764551.6|765551.6|764551.6|765517.6|764517.6|28
1642412650000|2022-01-17 09:44:10|765552|764552|765648.9|764648.9|765654.5|764654.5|765549.8|764549.8|28
1642412660000|2022-01-17 09:44:20|765649.6|764649.6|765657.7|764657.7|765658|764658|765624.3|764624.3|18
1642412670000|2022-01-17 09:44:30|765654.8|764654.8|765671.8|764671.8|765736.1|764736.1|765654.8|764654.8|33
1642412680000|2022-01-17 09:44:40|765668.9|764668.9|765644.2|764644.2|765691|764691|765624.7|764624.7|24
1642412690000|2022-01-17 09:44:50|765647.8|764647.8|765530.9|764530.9|766046.1|764647.8|765515.6|764046.1|26
1642412700000|2022-01-17 09:45:00|765545.9|764545.9|765550.5|764550.5|765552.4|764552.4|765535.8|764535.8|21
1642412710000|2022-01-17 09:45:10|765553.9|764553.9|765303.9|764303.9|766094.2|764598.9|765303.9|764092.2|16
1642412720000|2022-01-17 09:45:20|765312.6|764312.6|765713.1|763713.1|765815.3|764366.8|765199.7|763706.2|35
1642412730000|2022-01-17 09:45:30|765210|764210|765164.2|764164.2|765813.2|764324.2|765161.4|763685|35
1642412740000|2022-01-17 09:45:40|765173.3|764173.3|765638.1|763638.1|765652.2|764174.1|765071.2|763618.3|34
1642412750000|2022-01-17 09:45:50|765650.3|763650.3|765154.4|764154.4|765650.3|764155.9|765069|763571.5|34
1642412760000|2022-01-17 09:46:00|765150.2|764150.2|765049.9|764049.9|765645.6|764150.2|765049.9|763607.5|31
1642412770000|2022-01-17 09:46:10|765608.9|763608.9|765068.6|764068.6|765653.7|764168.6|765049.6|763577.9|36
1642412780000|2022-01-17 09:46:20|765066.3|764066.3|765011.5|764011.5|765070.6|764070.6|765009.3|764009.3|34
1642412790000|2022-01-17 09:46:30|765006.7|764006.7|765115.2|764115.2|765143.1|764143.1|764972.6|763972.6|28
1642412800000|2022-01-17 09:46:40|765137.1|764137.1|765051.6|764051.6|765141.4|764141.4|765051.6|764051.6|27
1642412810000|2022-01-17 09:46:50|765056.8|764056.8|765070.4|764070.4|765085.7|764085.7|765054.8|764054.8|29
1642412820000|2022-01-17 09:47:00|765065|764065|765588|763588|765588|764106.7|765061.7|763557.7|28
1642412830000|2022-01-17 09:47:10|765607.3|763607.3|765053.6|764053.6|765607.3|764090.9|765052.2|763567.3|26
1642412840000|2022-01-17 09:47:20|765059.9|764059.9|765089|764089|765591.7|764102.9|765055.3|763564.7|24
1642412850000|2022-01-17 09:47:30|765114|764114|765793.3|763793.3|765793.3|764301.1|765078.3|763587.6|30
1642412860000|2022-01-17 09:47:40|765794|763794|765435.5|764435.5|765942.5|764448.4|765275.9|763794|38
1642412870000|2022-01-17 09:47:50|765941.8|763941.8|765340|764340|765969.6|764498.4|765337.1|763939.8|30
1642412880000|2022-01-17 09:48:00|765326.1|764326.1|765372.2|764372.2|765402.6|764402.6|765326.1|764326.1|38
1642412890000|2022-01-17 09:48:10|765361.3|764361.3|766191.3|764191.3|766205.4|764699.2|765331.1|764142.3|34
1642412900000|2022-01-17 09:48:20|766192.9|764192.9|766151.6|764151.6|766237.7|764720.5|765640.1|764123.4|33
1642412910000|2022-01-17 09:48:30|766172.1|764172.1|766115.6|764115.6|766225.5|764656|765599.9|764059|37
1642412920000|2022-01-17 09:48:40|766118.7|764118.7|765644.4|764644.4|766118.7|764675.3|765610.8|764102.5|31
1642412930000|2022-01-17 09:48:50|765643.6|764643.6|765635.5|764635.5|765663|764663|765614.4|764614.4|26
1642412940000|2022-01-17 09:49:00|765647.2|764647.2|765645.2|764645.2|765680.3|764680.3|765624.7|764624.7|28
1642412950000|2022-01-17 09:49:10|765671.3|764671.3|765706.6|764706.6|766164.6|764722.1|765620.6|764133.2|32
1642412960000|2022-01-17 09:49:20|765718.4|764718.4|765715.2|764715.2|765728.9|764728.9|765689.9|764689.9|33
1642412970000|2022-01-17 09:49:30|765718.3|764718.3|765630.9|764630.9|765723.5|764723.5|765607|764607|36
1642412980000|2022-01-17 09:49:40|765626.8|764626.8|765658.2|764658.2|765658.2|764658.2|765608.2|764608.2|27
1642412990000|2022-01-17 09:49:50|765653.8|764653.8|765608|764608|765669.8|764669.8|765602.2|764602.2|33
1642413000000|2022-01-17 09:50:00|765606|764606|765628.5|764628.5|765656.3|764656.3|765606|764606|21
1642413010000|2022-01-17 09:50:10|765624.5|764624.5|765644.2|764644.2|765650.6|764650.6|765615.6|764615.6|21
1642413020000|2022-01-17 09:50:20|765656|764656|765611.7|764611.7|765663.2|764663.2|765592.1|764592.1|23
1642413030000|2022-01-17 09:50:30|765608.9|764608.9|765618.5|764618.5|765624.9|764624.9|765582.6|764582.6|22
1642413040000|2022-01-17 09:50:40|765625.4|764625.4|765599.9|764599.9|765652.7|764652.7|765561.8|764561.8|27
1642413050000|2022-01-17 09:50:50|765594|764594|765601.9|764601.9|765614.2|764614.2|765579.2|764579.2|28
1642413060000|2022-01-17 09:51:00|765601.6|764601.6|765645.6|764645.6|765668.3|764668.3|765596.7|764596.7|29
1642413070000|2022-01-17 09:51:10|765654.1|764654.1|765636.1|764636.1|765654.1|764654.1|765634.7|764634.7|19
1642413080000|2022-01-17 09:51:20|765636.8|764636.8|765709|764709|765728.1|764728.1|765636.8|764636.8|25
1642413090000|2022-01-17 09:51:30|765709.9|764709.9|765759.4|764759.4|765769.5|764769.5|765687.4|764687.4|32
1642413100000|2022-01-17 09:51:40|765792.5|764792.5|766078.4|765078.4|766561.5|765078.4|765754.5|764487.9|38
1642413110000|2022-01-17 09:51:50|766051.5|765051.5|766467.9|764467.9|766506.1|765051.5|765845.7|764321.7|39
1642413120000|2022-01-17 09:52:00|766456.1|764456.1|765783.5|764783.5|766484.3|764961.8|765783.5|764337.2|38
1642413130000|2022-01-17 09:52:10|765854.1|764854.1|766616.8|764616.8|766678.6|765162.6|765854.1|764591.7|38
1642413140000|2022-01-17 09:52:20|766611.8|764611.8|766034.5|765034.5|766622.1|765065.6|765980|764506|34
1642413150000|2022-01-17 09:52:30|766517.1|764517.1|766475|764475|766553.2|765005|765968.1|764472.4|36
1642413160000|2022-01-17 09:52:40|766477|764477|765957.1|764957.1|766479.7|764980.4|765955.6|764450.7|30
1642413170000|2022-01-17 09:52:50|765948.2|764948.2|766533.7|764533.7|766539.1|765027.4|765948.2|764473.4|32
1642413180000|2022-01-17 09:53:00|766035.4|765035.4|766606.6|764606.6|766606.6|765045.8|766008.6|764506.7|29
1642413190000|2022-01-17 09:53:10|766607.1|764607.1|766208.8|765208.8|766721.3|765212.6|766208.8|764607.1|36
1642413200000|2022-01-17 09:53:20|766208.5|765208.5|766744.5|764744.5|766868.3|765345|766208.5|764722.5|38
1642413210000|2022-01-17 09:53:30|766236.3|765236.3|766492.4|764492.4|766691.6|765236.3|766206.6|764472.1|30
1642413220000|2022-01-17 09:53:40|766501.9|764501.9|766452|764452|766544.9|765045.9|766038.9|764428.7|32
1642413230000|2022-01-17 09:53:50|765931.3|764931.3|766158.9|764158.9|766299.8|764931.3|765625.6|764124.3|36
1642413240000|2022-01-17 09:54:00|766173.7|764173.7|765730.6|764730.6|766194.8|764744.4|765651.6|764156.4|32
1642413250000|2022-01-17 09:54:10|765727.8|764727.8|765704|764704|766199|764742.3|765670.3|764120.4|29
1642413260000|2022-01-17 09:54:20|765724.9|764724.9|765724.8|764724.8|765728.1|764728.1|765690.9|764690.9|24
1642413270000|2022-01-17 09:54:30|765731.4|764731.4|765724.3|764724.3|765752.5|764752.5|765687|764687|31
1642413280000|2022-01-17 09:54:40|765733.6|764733.6|765898.2|764898.2|766495.3|764952.1|765719.5|764435.1|32
1642413290000|2022-01-17 09:54:50|766416.9|764416.9|766535.8|764535.8|766545.6|764956.3|765941.4|764414.3|39
1642413300000|2022-01-17 09:55:00|766563.1|764563.1|766519.8|764519.8|766591.1|764591.1|766459.2|764459.2|37
1642413310000|2022-01-17 09:55:10|766520.9|764520.9|766388.8|764388.8|766605.2|765014.3|765996.5|764388.7|28
1642413320000|2022-01-17 09:55:20|766389.6|764389.6|766276.3|764276.3|766452.2|764452.2|766264.6|764264.6|31
1642413330000|2022-01-17 09:55:30|766259.3|764259.3|765901.5|764901.5|766392.9|764920.9|765888.8|764259.3|29
1642413340000|2022-01-17 09:55:40|765900.7|764900.7|765767.2|764767.2|765913.5|764913.5|765744|764744|24
1642413350000|2022-01-17 09:55:50|765768.2|764768.2|765740.6|764740.6|765768.2|764768.2|765717.1|764717.1|30
1642413360000|2022-01-17 09:56:00|765737.3|764737.3|766240.2|764240.2|766275|764780.6|765711.5|764230|26
1642413370000|2022-01-17 09:56:10|766272.8|764272.8|766256.1|764256.1|766276.6|764764.3|765691.1|764231.4|32
1642413380000|2022-01-17 09:56:20|766245|764245|766282.5|764282.5|766298|764298|766231.1|764231.1|29
1642413390000|2022-01-17 09:56:30|766270.5|764270.5|765749.4|764749.4|766270.5|764822|765745.8|764270.5|32
1642413400000|2022-01-17 09:56:40|765740.4|764740.4|766178.6|764178.6|766216.7|764867.1|765700.1|764177.1|32
1642413410000|2022-01-17 09:56:50|765678.6|764678.6|765785.9|764785.9|766257.2|764785.9|765678.6|764211.4|34
1642413420000|2022-01-17 09:57:00|765765.2|764765.2|766072.4|765072.4|766072.4|765072.4|765735.4|764735.4|34
1642413430000|2022-01-17 09:57:10|766043.5|765043.5|766421.8|764421.8|766580.9|765055.6|765903.1|764414.4|34
1642413440000|2022-01-17 09:57:20|766410.1|764410.1|765715.9|764715.9|766432.2|764885.7|765715.9|764253.1|32
1642413450000|2022-01-17 09:57:30|765719.6|764719.6|765596.6|764596.6|766141.1|764724.5|765584.7|764141.1|32
1642413460000|2022-01-17 09:57:40|765600.2|764600.2|765607.7|764607.7|765665|764665|765576.7|764576.7|29
1642413470000|2022-01-17 09:57:50|765623.7|764623.7|765602.8|764602.8|765630.4|764630.4|765598.4|764598.4|25
1642413480000|2022-01-17 09:58:00|765594.4|764594.4|765927.3|763927.3|765944|764594.4|765398.3|763886.5|36
1642413490000|2022-01-17 09:58:10|765917.7|763917.7|765393.4|764393.4|765944.5|764446.1|765366.6|763903.7|34
1642413500000|2022-01-17 09:58:20|765384.4|764384.4|765934.4|763934.4|765982|764444.2|765342.2|763925.7|30
1642413510000|2022-01-17 09:58:30|765949|763949|765568.1|763568.1|765949|764430.8|765059.1|763568.1|38
1642413520000|2022-01-17 09:58:40|765571.4|763571.4|765706.2|763706.2|765725.4|763725.4|765559.3|763559.3|38
1642413530000|2022-01-17 09:58:50|765693.6|763693.6|765709.1|763709.1|765744.3|763744.3|765652.5|763652.5|34
1642413540000|2022-01-17 09:59:00|765705.9|763705.9|765765|763765|765771.6|763771.6|765700.4|763700.4|34
1642413550000|2022-01-17 09:59:10|765767.2|763767.2|765748.5|763748.5|765788.5|763788.5|765748.1|763748.1|37
1642413560000|2022-01-17 09:59:20|765718.1|763718.1|765670.2|763670.2|765737|763737|765670.2|763670.2|34
1642413570000|2022-01-17 09:59:30|765667.6|763667.6|765578.3|763578.3|765724.8|764131.1|765042.7|763569|37
1642413580000|2022-01-17 09:59:40|765573.6|763573.6|765066|764066|765578.9|764074.7|765034.7|763572.5|31
1642413590000|2022-01-17 09:59:50|765062.9|764062.9|765596.2|763596.2|765619.7|764124.9|765046.5|763583.9|34
1642413600000|2022-01-17 10:00:00|765589.5|763589.5|765597.7|763597.7|765604.1|764135.6|765053|763556.5|30
1642413610000|2022-01-17 10:00:10|765588|763588|765128.7|764128.7|765616.5|764134.8|765034|763560.1|39
1642413620000|2022-01-17 10:00:20|765200.7|764200.7|765065.2|764065.2|765716.3|764224.2|765054.2|763588.5|35
1642413630000|2022-01-17 10:00:30|765082.9|764082.9|765016.2|764016.2|765601.2|764110.2|764997.5|763529.3|32
1642413640000|2022-01-17 10:00:40|765020|764020|765187.4|764187.4|765573.7|764187.4|765017.4|763520|35
1642413650000|2022-01-17 10:00:50|765162.5|764162.5|765161.6|764161.6|765194.3|764194.3|765151.2|764151.2|25
1642413660000|2022-01-17 10:01:00|765161.3|764161.3|765163.6|764163.6|765657.1|764189.3|765143.1|763657.1|32
1642413670000|2022-01-17 10:01:10|765166.6|764166.6|765096.4|764096.4|765665|764166.6|765072.9|763610.9|29
1642413680000|2022-01-17 10:01:20|765094.3|764094.3|765095.2|764095.2|765128.8|764128.8|765079.4|764079.4|34
1642413690000|2022-01-17 10:01:30|765085.5|764085.5|765024.7|764024.7|765586.2|764085.5|765016.9|763577|32
1642413700000|2022-01-17 10:01:40|765030.7|764030.7|764924.7|763924.7|765431.2|764036.8|764924.7|763431.2|31
1642413710000|2022-01-17 10:01:50|764932.6|763932.6|766014.5|764014.5|766029.7|764479.8|764932.6|763817.1|37
1642413720000|2022-01-17 10:02:00|766018.4|764018.4|766007.1|764007.1|766057.9|764502|765461.6|763945.8|38
1642413730000|2022-01-17 10:02:10|766001.2|764001.2|766052.7|764052.7|766076.8|764518.5|765518.5|764001.2|37
1642413740000|2022-01-17 10:02:20|766058.3|764058.3|766056|764056|766080.8|764080.8|766051.7|764051.7|36
1642413750000|2022-01-17 10:02:30|766041.2|764041.2|765495.5|764495.5|766058|764538.7|765495.2|763999|32
1642413760000|2022-01-17 10:02:40|766004.6|764004.6|765560.1|764560.1|766004.6|764586.9|765487.9|763989|31
1642413770000|2022-01-17 10:02:50|765549|764549|765512.3|764512.3|766018.8|764584.4|765507.9|764008.9|32
1642413780000|2022-01-17 10:03:00|765538.2|764538.2|766350.3|764350.3|766378.9|764870|765508.7|763997.5|37
1642413790000|2022-01-17 10:03:10|766345.8|764345.8|766325.8|764325.8|766354.7|764829.3|765776.9|764269|32
1642413800000|2022-01-17 10:03:20|766322|764322|766446.6|764446.6|766475.1|764936.6|765904.1|764314.6|32
1642413810000|2022-01-17 10:03:30|766444.7|764444.7|766451.1|764451.1|766463.7|764955.1|765938.9|764428.4|32
1642413820000|2022-01-17 10:03:40|766450.3|764450.3|766103|765103|766586.4|765115.6|766052.5|764449.3|32
1642413830000|2022-01-17 10:03:50|766105|765105|766146.3|764146.3|766286.8|765105|765617.8|764146.3|35
1642413840000|2022-01-17 10:04:00|766189.7|764189.7|766271.7|764271.7|766304.4|764740|765740|764177.9|35
1642413850000|2022-01-17 10:04:10|766298.1|764298.1|766308|764308|766325|764325|766222.4|764222.4|34
1642413860000|2022-01-17 10:04:20|766317.1|764317.1|766319.6|764319.6|766331.5|764839.6|765830.3|764309.5|25
1642413870000|2022-01-17 10:04:30|766317|764317|766405.1|764405.1|766415.7|764826.2|765823.4|764298.1|26
1642413880000|2022-01-17 10:04:40|766395.2|764395.2|766379.7|764379.7|766434.6|765049.3|765976.9|764375.5|35
1642413890000|2022-01-17 10:04:50|766356.9|764356.9|766387.7|764387.7|766404.6|764872.4|765872.4|764355.2|32
1642413900000|2022-01-17 10:05:00|766385.4|764385.4|765972|764972|766435.5|764983.5|765952.1|764384.5|34
1642413910000|2022-01-17 10:05:10|765956.3|764956.3|766059.3|765059.3|766441.6|765065.5|765921.4|764426.4|30
1642413920000|2022-01-17 10:05:20|766057|765057|766054.8|765054.8|766142.2|765142.2|766034.3|765034.3|29
1642413930000|2022-01-17 10:05:30|766051.1|765051.1|766058|765058|766579|765063.1|766034|764567.7|26
1642413940000|2022-01-17 10:05:40|766051.1|765051.1|766664.6|764664.6|766720.5|765224.9|766015.5|764655.8|32
1642413950000|2022-01-17 10:05:50|766663.1|764663.1|766718.4|764718.4|766793.4|764793.4|766661.9|764661.9|37
1642413960000|2022-01-17 10:06:00|766719.2|764719.2|766753.1|764753.1|766753.1|765237.6|766148.5|764606.7|37
1642413970000|2022-01-17 10:06:10|766742.5|764742.5|766276.3|765276.3|766807.8|765322|766255.5|764708.4|37
1642413980000|2022-01-17 10:06:20|766270|765270|766264.6|765264.6|766837.1|765300.1|766211.4|764724|37
1642413990000|2022-01-17 10:06:30|766258.3|765258.3|766317.6|765317.6|766808.9|765323|766258.3|764793.4|35
1642414000000|2022-01-17 10:06:40|766336.3|765336.3|766320.4|765320.4|766840.1|765367.1|766311.8|764828.6|35
1642414010000|2022-01-17 10:06:50|766304.8|765304.8|766324|765324|766366.5|765366.5|766286.5|765286.5|32
1642414020000|2022-01-17 10:07:00|766326.8|765326.8|766342|765342|766342|765342|766282.5|765282.5|31
1642414030000|2022-01-17 10:07:10|766330|765330|766397.4|765397.4|766417.5|765417.5|766315.9|765315.9|32
1642414040000|2022-01-17 10:07:20|766412.2|765412.2|767149.4|765149.4|767166.2|765743.7|766407|765119.6|38
1642414050000|2022-01-17 10:07:30|766663.9|765663.9|767085.5|765085.5|767149.4|765663.9|766572.8|765083.6|35
1642414060000|2022-01-17 10:07:40|766587.5|765587.5|766664.9|765664.9|767105.6|765701.9|766578|765069.7|39
1642414070000|2022-01-17 10:07:50|766695.8|765695.8|767286.5|765286.5|767363.2|765836.9|766662.3|765182.7|34
1642414080000|2022-01-17 10:08:00|766792|765792|767357.2|765357.2|767362.7|765792|766792|765316.8|37
1642414090000|2022-01-17 10:08:10|767350.8|765350.8|766676|765676|767350.8|765832.5|766627.2|765143.7|37
1642414100000|2022-01-17 10:08:20|766664.3|765664.3|766765|765765|767272.8|765776.8|766664.3|765253.7|37
1642414110000|2022-01-17 10:08:30|766746.6|765746.6|766741.2|765741.2|767265.7|765767.5|766734.6|765230.5|35
1642414120000|2022-01-17 10:08:40|766746.7|765746.7|766747.6|765747.6|766759.5|765759.5|766720.2|765720.2|30
1642414130000|2022-01-17 10:08:50|766739.1|765739.1|766526.2|765526.2|766745|765745|766526.2|765526.2|35
1642414140000|2022-01-17 10:09:00|766525|765525|766573.7|765573.7|766594.8|765594.8|766517.1|765517.1|32
1642414150000|2022-01-17 10:09:10|766568.6|765568.6|766558.6|765558.6|766586.6|765586.6|766556.1|765556.1|30
1642414160000|2022-01-17 10:09:20|766558.5|765558.5|766530|765530|766570.9|765570.9|766530|765530|27
1642414170000|2022-01-17 10:09:30|766546.1|765546.1|766542.9|765542.9|766558.3|765558.3|766540.7|765540.7|21
1642414180000|2022-01-17 10:09:40|766542|765542|766454.2|765454.2|766543.2|765543.2|766438|765438|23
1642414190000|2022-01-17 10:09:50|766456.4|765456.4|766317.2|765317.2|766945.2|765458.4|766317.2|764945.2|28
1642414200000|2022-01-17 10:10:00|766316.7|765316.7|766180|765180|766816.8|765323.1|766173.8|764800|34
1642414210000|2022-01-17 10:10:10|766199.4|765199.4|766279.8|765279.8|766689.7|765288.3|766168.7|764689.7|30
1642414220000|2022-01-17 10:10:20|766279.7|765279.7|766278.7|765278.7|766284.1|765284.1|766274|765274|24
1642414230000|2022-01-17 10:10:30|766278.9|765278.9|766274.7|765274.7|766283.2|765283.2|766274|765274|19
1642414240000|2022-01-17 10:10:40|766274.5|765274.5|766258.7|765258.7|766285.1|765285.1|766250.6|765250.6|22
1642414250000|2022-01-17 10:10:50|766266.5|765266.5|766210.1|765210.1|766267.5|765267.5|766196.1|765196.1|27
1642414260000|2022-01-17 10:11:00|766182|765182|766058.7|765058.7|766708.4|765197|765921|764421.1|34
1642414270000|2022-01-17 10:11:10|766042|765042|766046.7|765046.7|766061.2|765061.2|766030.9|765030.9|30
1642414280000|2022-01-17 10:11:20|766061.5|765061.5|766073.6|765073.6|766081.5|765081.5|766044.9|765044.9|33
1642414290000|2022-01-17 10:11:30|766075.9|765075.9|766890|764890|766962.2|765106.9|766055.3|764886.4|32
1642414300000|2022-01-17 10:11:40|766894.7|764894.7|766917.1|764917.1|766953|764953|766894.7|764894.7|38
1642414310000|2022-01-17 10:11:50|766907.1|764907.1|766942.3|764942.3|766951.7|764951.7|766863.9|764863.9|37
1642414320000|2022-01-17 10:12:00|766431.4|765431.4|766374|765374|766957.5|765466|766368.4|764947.7|30
1642414330000|2022-01-17 10:12:10|766365|765365|766441.6|765441.6|766445.6|765445.6|766334|765334|23
1642414340000|2022-01-17 10:12:20|766201|765201|766230.9|765230.9|766266|765266|766201|765201|33
1642414350000|2022-01-17 10:12:30|766230.6|765230.6|766058.9|765058.9|766667.4|765232.8|766058.9|764625.8|35
1642414360000|2022-01-17 10:12:40|766071|765071|766097.7|765097.7|766116.4|765116.4|766059.9|765059.9|30
1642414370000|2022-01-17 10:12:50|766099.4|765099.4|766094.8|765094.8|766102.7|765102.7|766087.1|765087.1|21
1642414380000|2022-01-17 10:13:00|766100.5|765100.5|766086.3|765086.3|766100.5|765100.5|766078|765078|19
1642414390000|2022-01-17 10:13:10|766087|765087|766100.7|765100.7|766113.4|765113.4|766082.9|765082.9|19
1642414400000|2022-01-17 10:13:20|766100.5|765100.5|766098.5|765098.5|766106.6|765106.6|766088.8|765088.8|26
1642414410000|2022-01-17 10:13:30|766099.1|765099.1|766045.3|765045.3|766099.1|765099.1|765943.4|764943.4|32
1642414420000|2022-01-17 10:13:40|766047.8|765047.8|766067.6|765067.6|766085.4|765085.4|766047.7|765047.7|28
1642414430000|2022-01-17 10:13:50|766069|765069|766046.1|765046.1|766086.3|765086.3|766041|765041|27
1642414440000|2022-01-17 10:14:00|766045.8|765045.8|766059.3|765059.3|766065|765065|766039|765039|27
1642414450000|2022-01-17 10:14:10|766055.1|765055.1|766014.5|765014.5|766057.5|765057.5|766014.5|765014.5|27
1642414460000|2022-01-17 10:14:20|766023.7|765023.7|766013.5|765013.5|766028.3|765028.3|766003|765003|28
1642414470000|2022-01-17 10:14:30|766027.7|765027.7|766072.1|765072.1|766076.8|765076.8|766017.1|765017.1|29
1642414480000|2022-01-17 10:14:40|766072.4|765072.4|766014|765014|766072.4|765072.4|766008.3|765008.3|32
1642414490000|2022-01-17 10:14:50|766013.5|765013.5|766034.1|765034.1|766043.5|765043.5|766000|765000|25
1642414500000|2022-01-17 10:15:00|766036.7|765036.7|766161.2|765161.2|766168.7|765168.7|766036.7|765036.7|32
1642414510000|2022-01-17 10:15:10|766150.1|765150.1|766130.5|765130.5|766195.8|765195.8|766130.3|765130.3|32
1642414520000|2022-01-17 10:15:20|766143|765143|766149.2|765149.2|766161.7|765161.7|766122.5|765122.5|28
1642414530000|2022-01-17 10:15:30|766145|765145|766133.8|765133.8|766156.7|765156.7|766098|765098|30
1642414540000|2022-01-17 10:15:40|766138.5|765138.5|766097.5|765097.5|766149.1|765149.1|766091.2|765091.2|29
1642414550000|2022-01-17 10:15:50|766095.1|765095.1|765783.2|764783.2|766101.1|765101.1|765783.2|764783.2|33
1642414560000|2022-01-17 10:16:00|765771.4|764771.4|765724.9|764724.9|766272|764911.9|765723.1|764258|37
1642414570000|2022-01-17 10:16:10|765723.6|764723.6|765652.9|764652.9|765767.9|764767.9|765634.5|764634.5|35
1642414580000|2022-01-17 10:16:20|765656.4|764656.4|765650.7|764650.7|765677.3|764677.3|765623.3|764623.3|35
1642414590000|2022-01-17 10:16:30|765671.6|764671.6|765853|764853|766359.1|764909.2|765671.6|764359.1|39
1642414600000|2022-01-17 10:16:40|765848.3|764848.3|765775.8|764775.8|765854.3|764854.3|765764.8|764764.8|38
1642414610000|2022-01-17 10:16:50|765772|764772|765831.4|764831.4|765831.6|764831.6|765718.6|764718.6|30
1642414620000|2022-01-17 10:17:00|765824.8|764824.8|765921.5|764921.5|766307.1|764925|765807.2|764305.2|34
1642414630000|2022-01-17 10:17:10|765923.3|764923.3|765913.3|764913.3|765935.2|764935.2|765891.2|764891.2|31
1642414640000|2022-01-17 10:17:20|765913.4|764913.4|765881.6|764881.6|765922.6|764922.6|765867.8|764867.8|37
1642414650000|2022-01-17 10:17:30|765899.1|764899.1|765934.2|764934.2|765951.4|764951.4|765874.1|764874.1|40
1642414660000|2022-01-17 10:17:40|765911.1|764911.1|766016.8|765016.8|766049.3|765049.3|765893.4|764893.4|38
1642414670000|2022-01-17 10:17:50|766039.5|765039.5|765926.7|764926.7|766526.4|765081.4|765926.7|764526.4|39
1642414680000|2022-01-17 10:18:00|765922.9|764922.9|766049.3|765049.3|766078.7|765078.7|765922.9|764922.9|39
1642414690000|2022-01-17 10:18:10|766059.5|765059.5|766175.7|765175.7|766715.5|765215.3|766044.4|764541.2|38
1642414700000|2022-01-17 10:18:20|766197.6|765197.6|766157.7|765157.7|766210.6|765210.6|766134.3|765134.3|34
1642414710000|2022-01-17 10:18:30|766154.6|765154.6|766171.4|765171.4|766662.3|765223.3|766154.6|764661|35
1642414720000|2022-01-17 10:18:40|766168.8|765168.8|766181.5|765181.5|766194.8|765194.8|766165.5|765165.5|30
1642414730000|2022-01-17 10:18:50|766161.9|765161.9|766164.5|765164.5|766223.4|765223.4|766123.6|765123.6|35
1642414740000|2022-01-17 10:19:00|766180.9|765180.9|766202.9|765202.9|766229.8|765229.8|766143.5|765143.5|30
1642414750000|2022-01-17 10:19:10|766220.3|765220.3|766175|765175|766220.3|765220.3|766147.6|765147.6|31
1642414760000|2022-01-17 10:19:20|766186|765186|766169.9|765169.9|766203.3|765203.3|766138.3|765138.3|27
1642414770000|2022-01-17 10:19:30|766130.1|765130.1|766018.1|765018.1|766138.5|765138.5|766002.4|765002.4|31
1642414780000|2022-01-17 10:19:40|766019.6|765019.6|766062.2|765062.2|766075.9|765075.9|766012.6|765012.6|33
1642414790000|2022-01-17 10:19:50|766066.5|765066.5|766225.6|765225.6|766235.1|765235.1|766051.9|765051.9|27
1642414800000|2022-01-17 10:20:00|766216.5|765216.5|766289.8|765289.8|766318.4|765318.4|766216.5|765216.5|33
1642414810000|2022-01-17 10:20:10|766290.3|765290.3|766299.8|765299.8|766325.9|765325.9|766276.5|765276.5|29
1642414820000|2022-01-17 10:20:20|766291.1|765291.1|766267.3|765267.3|766293.8|765293.8|766262.4|765262.4|23
1642414830000|2022-01-17 10:20:30|766278|765278|766283.2|765283.2|766319.6|765319.6|766257.5|765257.5|28
1642414840000|2022-01-17 10:20:40|766278.3|765278.3|766305.2|765305.2|766329.4|765329.4|766269|765269|27
1642414850000|2022-01-17 10:20:50|766313.8|765313.8|766337.9|765337.9|766337.9|765337.9|766264.9|765264.9|24
1642414860000|2022-01-17 10:21:00|766333.3|765333.3|766385.6|765385.6|766419.8|765419.8|766326.5|765326.5|29
1642414870000|2022-01-17 10:21:10|766383.8|765383.8|766403.2|765403.2|766441.9|765441.9|766373.7|765373.7|30
1642414880000|2022-01-17 10:21:20|766404.4|765404.4|766427.5|765427.5|766458.5|765458.5|766385.3|765385.3|33
1642414890000|2022-01-17 10:21:30|766440.5|765440.5|766427.8|765427.8|766908|765440.5|766392.5|764895.3|33
1642414900000|2022-01-17 10:21:40|766452|765452|766452.5|765452.5|766492.1|765492.1|766378.5|765378.5|35
1642414910000|2022-01-17 10:21:50|766433.9|765433.9|766477.4|765477.4|766568.7|765568.7|766433.9|765433.9|28
1642414920000|2022-01-17 10:22:00|766468|765468|766431.9|765431.9|766474.1|765474.1|766382|765382|35
1642414930000|2022-01-17 10:22:10|766444.6|765444.6|766412.8|765412.8|766460|765460|766412.8|765412.8|25
1642414940000|2022-01-17 10:22:20|766923.5|764923.5|766437.5|765437.5|766923.5|765450.6|766421.5|764923.5|33
1642414950000|2022-01-17 10:22:30|766425.9|765425.9|766352.4|765352.4|766428.2|765428.2|766343.8|765343.8|31
1642414960000|2022-01-17 10:22:40|766389.9|765389.9|766370.7|765370.7|766396.8|765396.8|766335.3|765335.3|32
1642414970000|2022-01-17 10:22:50|766382.3|765382.3|766379.4|765379.4|766406.5|765406.5|766360.4|765360.4|27
1642414980000|2022-01-17 10:23:00|766381.1|765381.1|766480.4|765480.4|766496.7|765496.7|766377.6|765377.6|28
1642414990000|2022-01-17 10:23:10|766481.1|765481.1|766494.9|765494.9|766569.8|765569.8|766481.1|765481.1|36
1642415000000|2022-01-17 10:23:20|766478.2|765478.2|766553.9|765553.9|766572|765572|766478.2|765478.2|34
1642415010000|2022-01-17 10:23:30|766538.3|765538.3|766549.3|765549.3|766605.7|765605.7|766528.3|765528.3|35
1642415020000|2022-01-17 10:23:40|766545.5|765545.5|766538.8|765538.8|766573.3|765573.3|766527.9|765527.9|35
1642415030000|2022-01-17 10:23:50|766553.3|765553.3|766552.4|765552.4|766553.3|765553.3|766527.9|765527.9|31
1642415040000|2022-01-17 10:24:00|766546.2|765546.2|766553|765553|766553|765553|766515.2|765515.2|30
1642415050000|2022-01-17 10:24:10|766550.8|765550.8|766555.9|765555.9|766568.4|765568.4|766543.7|765543.7|27
1642415060000|2022-01-17 10:24:20|766553.1|765553.1|766601.8|765601.8|766611.2|765611.2|766552.7|765552.7|34
1642415070000|2022-01-17 10:24:30|766595.4|765595.4|766506.6|765506.6|766913.8|765603|766353.1|764894.9|34
1642415080000|2022-01-17 10:24:40|766512|765512|766517.8|765517.8|766550.4|765550.4|766504.6|765504.6|28
1642415090000|2022-01-17 10:24:50|766502.4|765502.4|766543.6|765543.6|766545.8|765545.8|766502.4|765502.4|23
1642415100000|2022-01-17 10:25:00|766543.1|765543.1|766614.9|765614.9|767122.7|765673.7|766536.4|765107|30
1642415110000|2022-01-17 10:25:10|766615.7|765615.7|766663.4|765663.4|766686.1|765686.1|766589.4|765589.4|33
1642415120000|2022-01-17 10:25:20|766670.1|765670.1|766662.6|765662.6|767179.5|765683.4|766644.1|765155|27
1642415130000|2022-01-17 10:25:30|766637.8|765637.8|766495|765495|766637.8|765637.8|766490.5|765490.5|28
1642415140000|2022-01-17 10:25:40|766494.5|765494.5|766568.4|765568.4|766585.5|765585.5|766435.2|765435.2|31
1642415150000|2022-01-17 10:25:50|766574.3|765574.3|766515.5|765515.5|766574.5|765574.5|766515.5|765515.5|21
1642415160000|2022-01-17 10:26:00|766518|765518|766578.8|765578.8|766578.8|765578.8|766472.7|765472.7|32
1642415170000|2022-01-17 10:26:10|766588.9|765588.9|766562|765562|767093.7|765604.9|766561.4|765074|35
1642415180000|2022-01-17 10:26:20|766567.6|765567.6|766549.3|765549.3|766578.6|765578.6|766538.8|765538.8|29
1642415190000|2022-01-17 10:26:30|766551|765551|766574|765574|766574|765574|766510.6|765510.6|35
1642415200000|2022-01-17 10:26:40|766564.6|765564.6|766524.6|765524.6|766564.6|765564.6|766510.6|765510.6|29
1642415210000|2022-01-17 10:26:50|766521.2|765521.2|766459.6|765459.6|766523.8|765523.8|766455.9|765455.9|26
1642415220000|2022-01-17 10:27:00|766469.3|765469.3|766420.9|765420.9|766469.3|765469.3|766410.9|765410.9|28
1642415230000|2022-01-17 10:27:10|766421.5|765421.5|766382.5|765382.5|766427.1|765427.1|766342.4|765342.4|37
1642415240000|2022-01-17 10:27:20|766379.1|765379.1|766336.4|765336.4|766436.2|765436.2|766329.2|765329.2|38
1642415250000|2022-01-17 10:27:30|766347.9|765347.9|767065|765065|767156.3|765566.9|766336.9|765057.6|38
1642415260000|2022-01-17 10:27:40|767064|765064|766529.8|765529.8|767068|765564.1|766510.5|765058.4|36
1642415270000|2022-01-17 10:27:50|766533.4|765533.4|767181.9|765181.9|767195|765683.1|766525|765108|37
1642415280000|2022-01-17 10:28:00|767184|765184|767175.7|765175.7|767204|765702.4|766631.1|765123|39
1642415290000|2022-01-17 10:28:10|767170.8|765170.8|767150|765150|767170.8|765650.6|766579.1|765112.8|34
1642415300000|2022-01-17 10:28:20|767137|765137|766662.3|765662.3|767184|765677.1|766646.8|765137|29
1642415310000|2022-01-17 10:28:30|766661.1|765661.1|766613.8|765613.8|766670.2|765670.2|766593.5|765593.5|32
1642415320000|2022-01-17 10:28:40|766613|765613|766671.5|765671.5|766682.2|765682.2|766607.3|765607.3|25
1642415330000|2022-01-17 10:28:50|766670.3|765670.3|766651.6|765651.6|766672.3|765672.3|766648.6|765648.6|27
1642415340000|2022-01-17 10:29:00|766652.6|765652.6|766701.7|765701.7|766744|765744|766652.5|765652.5|26
1642415350000|2022-01-17 10:29:10|766709.6|765709.6|766349.3|765349.3|766835.7|765709.6|766322.7|764820.7|38
1642415360000|2022-01-17 10:29:20|766317.7|765317.7|766978.1|764978.1|766983.8|765479.6|766317.7|764884.3|36
1642415370000|2022-01-17 10:29:30|766972.4|764972.4|766971.3|764971.3|767007|765496.9|766438.3|764910.5|36
1642415380000|2022-01-17 10:29:40|766474.4|765474.4|766400.4|765400.4|766980.9|765476.6|766396.8|764935.5|31
1642415390000|2022-01-17 10:29:50|766400.8|765400.8|766267.7|765267.7|766777.5|765402.7|766256.5|764748.6|31
1642415400000|2022-01-17 10:30:00|766240.7|765240.7|766345.2|765345.2|766819.8|765352.4|766208.8|764813.8|39
1642415410000|2022-01-17 10:30:10|766342.4|765342.4|766324.1|765324.1|766345.8|765345.8|766301.9|765301.9|31
1642415420000|2022-01-17 10:30:20|766330.6|765330.6|766282.3|765282.3|766334|765334|766282.3|765282.3|32
1642415430000|2022-01-17 10:30:30|766307.2|765307.2|766280.2|765280.2|766331.5|765331.5|766240|765240|36
1642415440000|2022-01-17 10:30:40|766276.7|765276.7|766278|765278|766785.7|765322.9|766245.1|764769|31
1642415450000|2022-01-17 10:30:50|766284.4|765284.4|766284.5|765284.5|766322.4|765322.4|766265.9|765265.9|31
1642415460000|2022-01-17 10:31:00|766289.2|765289.2|766291.6|765291.6|766850.1|765334.9|766255.2|764833.6|35
1642415470000|2022-01-17 10:31:10|766290.6|765290.6|766349.4|765349.4|766396.6|765396.6|766290.6|765290.6|36
1642415480000|2022-01-17 10:31:20|766344.7|765344.7|766530.1|765530.1|766992.7|765530.1|766330.5|764909.8|34
1642415490000|2022-01-17 10:31:30|766536.5|765536.5|766465|765465|767021.9|765536.5|766440|765005.6|22
1642415500000|2022-01-17 10:31:40|766473.7|765473.7|766452.5|765452.5|766476|765476|766445.3|765445.3|22
1642415510000|2022-01-17 10:31:50|766478.8|765478.8|766492.2|765492.2|766493|765493|766478.8|765478.8|25
1642415520000|2022-01-17 10:32:00|766492.6|765492.6|766477.2|765477.2|766529.5|765529.5|766461.1|765461.1|30
1642415530000|2022-01-17 10:32:10|766474.5|765474.5|766469.5|765469.5|766482.6|765482.6|766460.7|765460.7|23
1642415540000|2022-01-17 10:32:20|766459.9|765459.9|766432.4|764432.4|766731.1|765459.9|766002.9|764408.2|34
1642415550000|2022-01-17 10:32:30|765919.4|764919.4|766454.3|764454.3|766482.4|764919.4|765919.4|764407.3|39
1642415560000|2022-01-17 10:32:40|765961.3|764961.3|766044.5|765044.5|766457|765093.9|765961.3|764455.6|31
1642415570000|2022-01-17 10:32:50|766043.7|765043.7|766002.4|765002.4|766502.3|765043.7|765894.7|764421.5|35
1642415580000|2022-01-17 10:33:00|766034|765034|766056.8|765056.8|766592.4|765098.6|766026.4|764554.1|38
1642415590000|2022-01-17 10:33:10|766056.6|765056.6|765742.5|764742.5|766469.8|765061.6|765670.2|764437.9|36
1642415600000|2022-01-17 10:33:20|765747.6|764747.6|766313.3|764313.3|766421.1|764770.6|765723.5|764231.8|38
1642415610000|2022-01-17 10:33:30|766361.9|764361.9|766351.3|764351.3|766365.6|764870.2|765768.6|764268.3|35
1642415620000|2022-01-17 10:33:40|765750.3|764750.3|765682|764682|766267|764750.3|765680.7|764224.3|36
1642415630000|2022-01-17 10:33:50|765678.8|764678.8|766269.5|764269.5|766269.5|764785|765678.8|764195|33
1642415640000|2022-01-17 10:34:00|766266.9|764266.9|766258|764258|766283.8|764740.2|765736.4|764221.3|32
1642415650000|2022-01-17 10:34:10|766258.4|764258.4|765729|764729|766258.4|764759|765710.6|764221.2|30
1642415660000|2022-01-17 10:34:20|765729.1|764729.1|765703.8|764703.8|765731|764731|765694.1|764694.1|24
1642415670000|2022-01-17 10:34:30|765622.2|764622.2|765556.7|764556.7|765625|764625|765497.9|764497.9|34
1642415680000|2022-01-17 10:34:40|765559.3|764559.3|765540.7|764540.7|765595.1|764595.1|765536.8|764536.8|30
1642415690000|2022-01-17 10:34:50|765506.6|764506.6|765570|764570|766099.4|764607.1|765465.6|764078.5|34
1642415700000|2022-01-17 10:35:00|765569.9|764569.9|765553.5|764553.5|766115|764618.8|765524.2|764106|34
1642415710000|2022-01-17 10:35:10|765554.4|764554.4|765538|764538|765556.1|764556.1|765502.3|764502.3|31
1642415720000|2022-01-17 10:35:20|765523|764523|765506.1|764506.1|765547.3|764547.3|765506.1|764506.1|31
1642415730000|2022-01-17 10:35:30|765510.1|764510.1|765283.9|764283.9|765561.3|764561.3|765283.9|764283.9|34
1642415740000|2022-01-17 10:35:40|765292.2|764292.2|766302.2|764302.2|766302.2|764795.1|765281.2|763994.2|35
1642415750000|2022-01-17 10:35:50|766300.6|764300.6|766418.3|764418.3|766475.7|764475.7|766282.4|764282.4|38
1642415760000|2022-01-17 10:36:00|766418.2|764418.2|766429.5|764429.5|766431.4|764933.3|765888.6|764389.9|31
1642415770000|2022-01-17 10:36:10|766430.1|764430.1|766463.9|764463.9|766477.3|764967.8|765920|764396.1|30
1642415780000|2022-01-17 10:36:20|766467.9|764467.9|766643.3|764643.3|766655.5|765111.9|765919|764423.8|37
1642415790000|2022-01-17 10:36:30|766639.4|764639.4|766693.7|764693.7|766769.4|765103.1|766102.6|764632.5|35
1642415800000|2022-01-17 10:36:40|766721.8|764721.8|766759.7|764759.7|766791.6|765220.5|766171.1|764659.1|40
1642415810000|2022-01-17 10:36:50|766768.2|764768.2|766186.6|765186.6|766786.9|765273.9|766186.6|764741.5|35
1642415820000|2022-01-17 10:37:00|766178.7|765178.7|766831.1|764831.1|766833.5|765327.2|766170.9|764688.6|37
1642415830000|2022-01-17 10:37:10|766816.3|764816.3|766824|764824|766824|764824|766790.8|764790.8|24
1642415840000|2022-01-17 10:37:20|766817.9|764817.9|766794.6|764794.6|766820.4|765328.5|766324.9|764766.6|33
1642415850000|2022-01-17 10:37:30|766767.5|764767.5|766447.2|765447.2|766892|765447.2|766394.9|764765|34
1642415860000|2022-01-17 10:37:40|766432|765432|766943.9|764943.9|766954|765466.7|766432|764937.7|24
1642415870000|2022-01-17 10:37:50|766937.5|764937.5|766493.9|765493.9|766986.1|765507.6|766431.2|764937.4|30
1642415880000|2022-01-17 10:38:00|766497.2|765497.2|766312.2|765312.2|766948.2|765498.3|766304|764814.1|36
1642415890000|2022-01-17 10:38:10|766807.4|764807.4|766803.5|764803.5|766821.6|765286.7|766269.8|764771.9|33
1642415900000|2022-01-17 10:38:20|766808.7|764808.7|766367.4|765367.4|766824.9|765367.4|766364.9|764794.8|29
1642415910000|2022-01-17 10:38:30|766862.4|764862.4|766905.9|764905.9|766906.6|765414.7|766371.8|764850.8|34
1642415920000|2022-01-17 10:38:40|766900|764900|766409.8|765409.8|766905.7|765409.8|766340.2|764849.8|35
1642415930000|2022-01-17 10:38:50|766896.9|764896.9|766920.4|764920.4|766920.4|765407.7|766368.6|764883.3|34
1642415940000|2022-01-17 10:39:00|766415.3|765415.3|766855.7|764855.7|766909.7|765416|766386.2|764855.7|31
1642415950000|2022-01-17 10:39:10|766375.6|765375.6|766360.5|765360.5|766894.2|765377.4|766356.9|764854.3|31
1642415960000|2022-01-17 10:39:20|766362.3|765362.3|766776.5|764776.5|766794.4|765362.3|766184.1|764679.9|34
1642415970000|2022-01-17 10:39:30|766803.6|764803.6|766871.5|764871.5|766941.4|765395|766311.4|764794.4|37
1642415980000|2022-01-17 10:39:40|766891.6|764891.6|766913|764913|766952|765422.9|766422.9|764885.4|34
1642415990000|2022-01-17 10:39:50|766925|764925|766445.8|765445.8|766949.3|765456.2|766426.1|764913.2|31
1642416000000|2022-01-17 10:40:00|766437.1|765437.1|767142.7|765142.7|767158.6|765650.5|766437.1|765141.3|34
1642416010000|2022-01-17 10:40:10|767140.7|765140.7|767166.9|765166.9|767201.9|765734.7|766652.1|765134.6|35
1642416020000|2022-01-17 10:40:20|767164.5|765164.5|766698.5|765698.5|767205|765704.9|766663.9|765138.1|33
1642416030000|2022-01-17 10:40:30|767201.2|765201.2|766745.1|765745.1|767256.9|765816|766732.6|765170.1|35
1642416040000|2022-01-17 10:40:40|766714.1|765714.1|766734|765734|767276.9|765768.7|766714.1|765236.3|34
1642416050000|2022-01-17 10:40:50|766733.8|765733.8|766724.2|765724.2|767209.2|765737.9|766686|765204.1|32
1642416060000|2022-01-17 10:41:00|766731.6|765731.6|766782.2|765782.2|766782.2|765782.2|766695.3|765695.3|40
1642416070000|2022-01-17 10:41:10|766781.1|765781.1|766811.4|765811.4|767307.5|765891.6|766781.1|765306.5|37
1642416080000|2022-01-17 10:41:20|766810.3|765810.3|766817.8|765817.8|766823.8|765823.8|766807.8|765807.8|23
1642416090000|2022-01-17 10:41:30|766813.5|765813.5|766793.7|765793.7|766815|765815|766758.7|765758.7|31
1642416100000|2022-01-17 10:41:40|766798.4|765798.4|766785.6|765785.6|767314.3|765827.7|766782.3|765303|33
1642416110000|2022-01-17 10:41:50|766798.8|765798.8|766787.4|765787.4|767315.8|765798.8|766773.1|765288.1|24
1642416120000|2022-01-17 10:42:00|766785.7|765785.7|767527.5|765527.5|767527.5|766046.4|766769.1|765526.4|32
1642416130000|2022-01-17 10:42:10|767529.1|765529.1|766943.8|765943.8|767529.1|766033.8|766941.2|765456.2|34
1642416140000|2022-01-17 10:42:20|766942.7|765942.7|767630.2|765630.2|767631.3|766119.1|766908.4|765595.1|34
1642416150000|2022-01-17 10:42:30|767159.9|766159.9|767493.1|765493.1|767543.9|766159.9|766946.4|765430.5|33
1642416160000|2022-01-17 10:42:40|767497.3|765497.3|767508.2|765508.2|767519.7|766040.6|767013|765472.4|34
1642416170000|2022-01-17 10:42:50|767517.3|765517.3|767523.1|765523.1|767525.9|766021.6|766996.6|765495.5|32
1642416180000|2022-01-17 10:43:00|767521.8|765521.8|767534|765534|767541.5|766051.7|767031.8|765512.8|32
1642416190000|2022-01-17 10:43:10|767544.9|765544.9|767498.9|765498.9|767544.9|766046.6|766995.2|765466.7|37
1642416200000|2022-01-17 10:43:20|767506.7|765506.7|766930.9|765930.9|767511.9|765968.3|766920.1|765409.7|33
1642416210000|2022-01-17 10:43:30|766928|765928|766915.9|765915.9|767472.9|765941.6|766908.2|765404.4|37
1642416220000|2022-01-17 10:43:40|766905.1|765905.1|766921.5|765921.5|767413.5|765931.1|766882.2|765380.2|28
1642416230000|2022-01-17 10:43:50|766858.6|765858.6|767272.5|765272.5|767332.3|765858.6|766770.6|765272.5|33
1642416240000|2022-01-17 10:44:00|767280.8|765280.8|766874.8|765874.8|767296.6|765874.8|766760.7|765268|26
1642416250000|2022-01-17 10:44:10|766887.5|765887.5|766789.6|765789.6|767326|765887.5|766763|765279.9|35
1642416260000|2022-01-17 10:44:20|767282.7|765282.7|766895|765895|767428.2|765922.8|766783|765282.7|34
1642416270000|2022-01-17 10:44:30|767368|765368|767497.7|765497.7|767497.7|765992.3|766877.7|765340.1|39
1642416280000|2022-01-17 10:44:40|767488.6|765488.6|767413.9|765413.9|767523|765965.9|766946.5|765390.4|34
1642416290000|2022-01-17 10:44:50|767407.1|765407.1|766784.3|765784.3|767412.3|765799.4|766777.3|765278.7|35
1642416300000|2022-01-17 10:45:00|766788.1|765788.1|767324.5|765324.5|767324.5|765852.6|766782|765297.8|35
1642416310000|2022-01-17 10:45:10|766863.2|765863.2|766821.8|765821.8|767383.2|765894.2|766812|765319.4|34
1642416320000|2022-01-17 10:45:20|766831.5|765831.5|767294.1|765294.1|767319.2|765838.5|766796.5|765281.5|30
1642416330000|2022-01-17 10:45:30|767302.5|765302.5|766763.9|765763.9|767302.5|765819.7|766745|765286.6|30
1642416340000|2022-01-17 10:45:40|766771.1|765771.1|766725.4|765725.4|766777.9|765777.9|766706|765706|34
1642416350000|2022-01-17 10:45:50|766728.5|765728.5|766776.9|765776.9|766803.3|765803.3|766707.6|765707.6|32
1642416360000|2022-01-17 10:46:00|766785.8|765785.8|766856.1|765856.1|766918|765918|766777|765777|29
1642416370000|2022-01-17 10:46:10|766884.4|765884.4|766882|765882|767339.5|765884.4|766814.1|765339.5|31
1642416380000|2022-01-17 10:46:20|766884.9|765884.9|767326.1|765326.1|767357.5|765892|766839|765326.1|32
1642416390000|2022-01-17 10:46:30|767327.6|765327.6|766696.5|765696.5|767340.4|765823.7|766693|765321|29
1642416400000|2022-01-17 10:46:40|766677.4|765677.4|766664.8|765664.8|766683.5|765683.5|766636.8|765636.8|28
1642416410000|2022-01-17 10:46:50|766636.6|765636.6|766986|764986|767001.2|765636.6|766404.9|764888.1|37
1642416420000|2022-01-17 10:47:00|766980.2|764980.2|766948.2|764948.2|767014.4|765493.8|766452.3|764940.9|36
1642416430000|2022-01-17 10:47:10|766950.4|764950.4|767025.9|765025.9|767034.1|765573.4|766449.8|764939.5|34
1642416440000|2022-01-17 10:47:20|766533.4|765533.4|766515.5|765515.5|767002|765557|766495.5|764994|29
1642416450000|2022-01-17 10:47:30|766525.2|765525.2|766348.3|765348.3|767006.7|765525.2|766348.3|764968.7|31
1642416460000|2022-01-17 10:47:40|766351.7|765351.7|766301.3|765301.3|766369|765369|766279.1|765279.1|24
1642416470000|2022-01-17 10:47:50|766308.4|765308.4|766642.8|764642.8|766788|765308.4|766264.6|764634|29
1642416480000|2022-01-17 10:48:00|766623.7|764623.7|766079.9|765079.9|766671.5|765156.1|766078.1|764585.8|37
1642416490000|2022-01-17 10:48:10|766083.3|765083.3|766073.1|765073.1|766582.5|765110.4|766073.1|764573|35
1642416500000|2022-01-17 10:48:20|766071.2|765071.2|766342.8|764342.8|766402.8|765071.2|765894.4|764338.2|35
1642416510000|2022-01-17 10:48:30|765816.5|764816.5|766216.5|764216.5|766328|764830|765739.3|764209|35
1642416520000|2022-01-17 10:48:40|766217.3|764217.3|765772.1|764772.1|766282.9|764793.8|765753.8|764217.1|35
1642416530000|2022-01-17 10:48:50|765769.7|764769.7|766408.5|764408.5|766415.9|764869.2|765728|764304.1|36
1642416540000|2022-01-17 10:49:00|766419.7|764419.7|766338.5|764338.5|766427.2|764427.2|766338.5|764338.5|31
1642416550000|2022-01-17 10:49:10|765899|764899|766372.4|764372.4|766454.9|764936|765895|764370.4|27
1642416560000|2022-01-17 10:49:20|766371.5|764371.5|765817|764817|766371.5|764845.3|765815.2|764321.4|20
1642416570000|2022-01-17 10:49:30|765817.6|764817.6|766245.4|764245.4|766258.7|764820.4|765759|764245.4|20
1642416580000|2022-01-17 10:49:40|765741|764741|766308.9|764308.9|766311.6|764857.8|765730.5|764300.6|31
1642416590000|2022-01-17 10:49:50|766308.8|764308.8|766318.5|764318.5|766320.4|764320.4|766300.5|764300.5|27
1642416600000|2022-01-17 10:50:00|766320.5|764320.5|766470.7|764470.7|766492.3|764987|765852.4|764320.5|36
1642416610000|2022-01-17 10:50:10|766478.4|764478.4|765970.6|764970.6|766515.6|765043.4|765969.9|764462.5|37
1642416620000|2022-01-17 10:50:20|765966.8|764966.8|765959.4|764959.4|766479.9|764992.4|765947.3|764472.6|36
1642416630000|2022-01-17 10:50:30|765972.1|764972.1|765961.6|764961.6|765994.1|764994.1|765935.2|764935.2|33
1642416640000|2022-01-17 10:50:40|765952.2|764952.2|766024.1|765024.1|766480.3|765027.9|765922.5|764480.3|37
1642416650000|2022-01-17 10:50:50|766509.4|764509.4|766243.9|765243.9|766597.8|765245.5|766020.8|764509.4|36
1642416660000|2022-01-17 10:51:00|766260.8|765260.8|766256.4|765256.4|766794.8|765296.1|766232.3|764783.9|35
1642416670000|2022-01-17 10:51:10|766267.8|765267.8|766276.1|765276.1|766301.7|765301.7|766241|765241|32
1642416680000|2022-01-17 10:51:20|766265.3|765265.3|766309.2|765309.2|766823.4|765333.4|766256.5|764781.5|35
1642416690000|2022-01-17 10:51:30|766307.4|765307.4|766434.2|765434.2|766966.4|765465.8|766307.4|764899.9|36
1642416700000|2022-01-17 10:51:40|766427.7|765427.7|766362.4|765362.4|766430.7|765430.7|766362.4|765362.4|35
1642416710000|2022-01-17 10:51:50|766361.5|765361.5|766364.9|765364.9|766856.8|765398.5|766345.3|764856.8|27
1642416720000|2022-01-17 10:52:00|766360.5|765360.5|766426.8|765426.8|766430.3|765430.3|766349.8|765349.8|31
1642416730000|2022-01-17 10:52:10|766422.7|765422.7|766435.1|765435.1|766454.7|765454.7|766422.7|765422.7|33
1642416740000|2022-01-17 10:52:20|766470.2|765470.2|766500.6|765500.6|766506.9|765506.9|766470.2|765470.2|25
1642416750000|2022-01-17 10:52:30|766493.8|765493.8|766469.5|765469.5|766493.8|765493.8|766448.9|765448.9|26
1642416760000|2022-01-17 10:52:40|766468.9|765468.9|766410.9|765410.9|766483.9|765483.9|766410.9|765410.9|29
1642416770000|2022-01-17 10:52:50|766406.1|765406.1|766438.4|765438.4|766441|765441|766384.8|765384.8|24
1642416780000|2022-01-17 10:53:00|766433.7|765433.7|766428.6|765428.6|766433.7|765433.7|766414.4|765414.4|18
1642416790000|2022-01-17 10:53:10|766425|765425|766407.5|765407.5|766433|765433|766383|765383|22
1642416800000|2022-01-17 10:53:20|766415.3|765415.3|766383.1|765383.1|766415.3|765415.3|766375.5|765375.5|16
1642416810000|2022-01-17 10:53:30|766392.5|765392.5|766413.9|765413.9|766423.4|765423.4|766368.7|765368.7|19
1642416820000|2022-01-17 10:53:40|766423.9|765423.9|766367.2|765367.2|766882.3|765423.9|766367.2|764874.5|20
1642416830000|2022-01-17 10:53:50|766370.4|765370.4|766903.9|764903.9|766903.9|765395.4|766367.2|764903.9|19
1642416840000|2022-01-17 10:54:00|766903.4|764903.4|766899.3|764899.3|766903.8|765406|766388.9|764893.6|17
1642416850000|2022-01-17 10:54:10|766904.6|764904.6|766889.6|764889.6|766909.5|765384.8|766384.8|764879|20
1642416860000|2022-01-17 10:54:20|766886.2|764886.2|766870.6|764870.6|766886.2|764886.2|766865.9|764865.9|18
1642416870000|2022-01-17 10:54:30|766875.2|764875.2|766874.1|764874.1|766875.5|765376.6|766364.6|764868.1|22
1642416880000|2022-01-17 10:54:40|766877.3|764877.3|766365.8|765365.8|766877.3|765390.6|766353.9|764877.3|30
1642416890000|2022-01-17 10:54:50|766367.3|765367.3|766359.4|765359.4|766384.1|765384.1|766355.9|765355.9|24
1642416900000|2022-01-17 10:55:00|766365.8|765365.8|766355.7|765355.7|766382|765382|766353.1|765353.1|27
1642416910000|2022-01-17 10:55:10|766358.4|765358.4|766354.2|765354.2|766364.5|765364.5|766351.7|765351.7|23
1642416920000|2022-01-17 10:55:20|766364.2|765364.2|766349.7|765349.7|766367.5|765367.5|766349.7|765349.7|20
1642416930000|2022-01-17 10:55:30|766350.7|765350.7|766387.5|765387.5|766421.3|765421.3|766348.8|765348.8|29
1642416940000|2022-01-17 10:55:40|766386.8|765386.8|766457.2|765457.2|766479.4|765479.4|766386.8|765386.8|22
1642416950000|2022-01-17 10:55:50|766453.7|765453.7|766422.7|765422.7|766472|765472|766420.5|765420.5|26
1642416960000|2022-01-17 10:56:00|766428.4|765428.4|766442.3|765442.3|766919.5|765442.3|766384.6|764919.5|26
1642416970000|2022-01-17 10:56:10|766450.7|765450.7|766741.9|764741.9|766782.3|765464.4|766230.9|764741.9|38
1642416980000|2022-01-17 10:56:20|766749.6|764749.6|766297.9|765297.9|766877.6|765326.1|766254.9|764749.6|38
1642416990000|2022-01-17 10:56:30|766281.5|765281.5|766414.2|765414.2|766918.6|765434.2|766281.5|764823.2|33
1642417000000|2022-01-17 10:56:40|766413.3|765413.3|766399.7|765399.7|766416.2|765416.2|766388.7|765388.7|27
1642417010000|2022-01-17 10:56:50|766398.6|765398.6|766389.9|765389.9|766399.4|765399.4|766386.1|765386.1|21
1642417020000|2022-01-17 10:57:00|766390.5|765390.5|766428.5|765428.5|766910.9|765428.5|766253.2|764905.1|35
1642417030000|2022-01-17 10:57:10|766441.9|765441.9|766362.3|765362.3|766974.6|765475.8|766362.3|764893.6|34
1642417040000|2022-01-17 10:57:20|766350.7|765350.7|766557.8|764557.8|766842.2|765352.2|766061.6|764553.2|39
1642417050000|2022-01-17 10:57:30|766559|764559|766506.2|764506.2|766559|764985.5|765952.8|764451.9|37
1642417060000|2022-01-17 10:57:40|765927.1|764927.1|766423.2|764423.2|766549.1|764927.1|765927.1|764390.9|35
1642417070000|2022-01-17 10:57:50|766425.1|764425.1|766467.1|764467.1|766469.8|764469.8|766423|764423|31
1642417080000|2022-01-17 10:58:00|766467.7|764467.7|765912|764912|766487.5|764921.8|765909|764417.1|31
1642417090000|2022-01-17 10:58:10|765912.5|764912.5|766392.6|764392.6|766414.7|764912.5|765879.7|764388.5|33
1642417100000|2022-01-17 10:58:20|766394.4|764394.4|766386.2|764386.2|766394.6|764394.6|766377.6|764377.6|26
1642417110000|2022-01-17 10:58:30|766384.8|764384.8|765885.2|764885.2|766387.3|764893.9|765847.7|764384.8|29
1642417120000|2022-01-17 10:58:40|765864.1|764864.1|766412.8|764412.8|766413.1|764951.1|765864.1|764412.8|36
1642417130000|2022-01-17 10:58:50|766414.9|764414.9|765958.8|764958.8|766479.5|764980.3|765904.9|764414.8|29
1642417140000|2022-01-17 10:59:00|765961.6|764961.6|765937.2|764937.2|766445.7|764979.3|765908.4|764443|31
1642417150000|2022-01-17 10:59:10|766406.2|764406.2|766342.4|764342.4|766406.2|764875.2|765862.4|764331.6|37
1642417160000|2022-01-17 10:59:20|766372.8|764372.8|765831.3|764831.3|766402.2|764906.9|765831.3|764333.3|35
1642417170000|2022-01-17 10:59:30|765824.2|764824.2|765834.1|764834.1|766353.8|764853|765811.1|764322.2|30
1642417180000|2022-01-17 10:59:40|766328.5|764328.5|766248.6|764248.6|766328.5|764784.1|765732|764223.6|32
1642417190000|2022-01-17 10:59:50|766249.2|764249.2|766221.8|764221.8|766267.3|764701|765701|764207|32
1642417200000|2022-01-17 11:00:00|766226.9|764226.9|765651.7|764651.7|766226.9|764726.5|765625.4|764152.4|26
1642417210000|2022-01-17 11:00:10|765648.5|764648.5|766110.5|764110.5|766139.4|764654|765605.5|764110.5|24
1642417220000|2022-01-17 11:00:20|766108.8|764108.8|766246|764246|766268.9|764783.8|765662.1|764108.8|25
1642417230000|2022-01-17 11:00:30|766256.5|764256.5|766296.4|764296.4|766433.2|764838.2|765838.2|764256.5|39
1642417240000|2022-01-17 11:00:40|766297.1|764297.1|766420.1|764420.1|766420.1|764420.1|766260.6|764260.6|22
1642417250000|2022-01-17 11:00:50|766384.9|764384.9|766616.6|764616.6|766696.7|764696.7|766384.9|764384.9|39
1642417260000|2022-01-17 11:01:00|766625.1|764625.1|766576.4|764576.4|766652.4|765153.6|766073.1|764520.7|32
1642417270000|2022-01-17 11:01:10|766564.1|764564.1|766616.4|764616.4|766640.3|764640.3|766479.2|764479.2|39
1642417280000|2022-01-17 11:01:20|766592.6|764592.6|766638.5|764638.5|766659.8|764659.8|766570.9|764570.9|35
1642417290000|2022-01-17 11:01:30|766634.9|764634.9|766664|764664|766690.7|764690.7|766634.9|764634.9|34
1642417300000|2022-01-17 11:01:40|766674.3|764674.3|766593|764593|766678.3|765147.5|766147.5|764588.6|40
1642417310000|2022-01-17 11:01:50|766611.6|764611.6|766620.4|764620.4|766639.8|764639.8|766589.2|764589.2|34
1642417320000|2022-01-17 11:02:00|766606.8|764606.8|766059.5|765059.5|766622.6|765081.9|766059.5|764551.5|35
1642417330000|2022-01-17 11:02:10|766560.7|764560.7|766009.2|765009.2|766560.7|765067|765994.9|764542.3|18
1642417340000|2022-01-17 11:02:20|766007.3|765007.3|765952.9|764952.9|766484.9|765015.4|765936.8|764425|37
1642417350000|2022-01-17 11:02:30|765951|764951|766409.3|764409.3|766448.1|764956.2|765911.9|764402.1|37
1642417360000|2022-01-17 11:02:40|766500.1|764500.1|765964.4|764964.4|766504.2|764986.4|765946.1|764413.5|33
1642417370000|2022-01-17 11:02:50|765966.2|764966.2|766475.5|764475.5|766475.5|764966.2|765919.7|764416.6|31
1642417380000|2022-01-17 11:03:00|766499.9|764499.9|766393.5|764393.5|766517.2|765028.9|765951.7|764393.5|29
1642417390000|2022-01-17 11:03:10|766393.6|764393.6|765974.5|764974.5|766402.3|764980.7|765898|764370|31
1642417400000|2022-01-17 11:03:20|766502.5|764502.5|766663.4|764663.4|766722.5|765211|766027.2|764497.7|36
1642417410000|2022-01-17 11:03:30|766700.7|764700.7|766559.9|764559.9|766732.4|765140|766140|764559.9|33
1642417420000|2022-01-17 11:03:40|766535.1|764535.1|766393.3|764393.3|766568.3|765058.4|766048.2|764393.3|35
1642417430000|2022-01-17 11:03:50|766404.4|764404.4|766195.9|764195.9|766404.4|764404.4|766189.1|764189.1|35
1642417440000|2022-01-17 11:04:00|766198.9|764198.9|766240.5|764240.5|766263.6|764263.6|766158|764158|30
1642417450000|2022-01-17 11:04:10|766230.7|764230.7|766246.4|764246.4|766281.5|764281.5|766225.2|764225.2|34
1642417460000|2022-01-17 11:04:20|766240.4|764240.4|766215.7|764215.7|766245.8|764245.8|766215.7|764215.7|24
1642417470000|2022-01-17 11:04:30|766196.1|764196.1|766169.7|764169.7|766229.8|764229.8|766152.9|764152.9|30
1642417480000|2022-01-17 11:04:40|766186|764186|766110|764110|766197.3|764197.3|766091.8|764091.8|34
1642417490000|2022-01-17 11:04:50|766123.8|764123.8|766051.4|764051.4|766123.8|764123.8|766051.4|764051.4|26
1642417500000|2022-01-17 11:05:00|766072.5|764072.5|765545.6|763545.6|766092.5|764436.4|765403.2|763545.6|38
1642417510000|2022-01-17 11:05:10|765578.2|763578.2|765032.5|764032.5|765615.5|764032.5|765021.6|763457.5|39
1642417520000|2022-01-17 11:05:20|765511.9|763511.9|764989.1|763989.1|765582.5|763995.7|764989.1|763443.1|38
1642417530000|2022-01-17 11:05:30|764983.6|763983.6|765299.6|763299.6|765437.9|763983.6|764797.2|763280.9|31
1642417540000|2022-01-17 11:05:40|765245.6|763245.6|765092.3|763092.3|765284|763728.8|764528|762896|38
1642417550000|2022-01-17 11:05:50|764542.4|763542.4|765257.5|763257.5|765257.5|763542.4|764542.4|763035.8|39
1642417560000|2022-01-17 11:06:00|765242.7|763242.7|765293.1|763293.1|765324.8|763324.8|765108.3|763108.3|39
1642417570000|2022-01-17 11:06:10|765278.5|763278.5|764770.1|762770.1|765278.5|763278.5|764750.1|762750.1|38
1642417580000|2022-01-17 11:06:20|764782.4|762782.4|764755.7|762755.7|764976.3|763222.6|764222.6|762676.6|38
1642417590000|2022-01-17 11:06:30|764700.8|762700.8|764595.6|762595.6|764728.9|762728.9|764539|762539|40
1642417600000|2022-01-17 11:06:40|764563.5|762563.5|764446.4|762446.4|764604|762604|764401.2|762401.2|39
1642417610000|2022-01-17 11:06:50|764452.1|762452.1|764173.6|762173.6|764497.7|762928.7|763928.7|762136.6|35
1642417620000|2022-01-17 11:07:00|764155.7|762155.7|763859.6|761859.6|764166.2|762166.2|763859.6|761859.6|40
1642417630000|2022-01-17 11:07:10|763857.9|761857.9|763801.5|761801.5|763857.9|761857.9|763622.7|761622.7|38
1642417640000|2022-01-17 11:07:20|763826.4|761826.4|763918.9|761918.9|763918.9|761918.9|763771.7|761771.7|39
1642417650000|2022-01-17 11:07:30|763937.6|761937.6|764162.7|762162.7|764169.1|762400.6|763386.5|761824.9|36
1642417660000|2022-01-17 11:07:40|764150.2|762150.2|764201.9|762201.9|764203.3|762681.6|763645|762144.6|31
1642417670000|2022-01-17 11:07:50|764162|762162|764218.6|762218.6|764218.6|762704.3|763614.2|762107.6|40
1642417680000|2022-01-17 11:08:00|764238.5|762238.5|764037|762037|764265.1|762758.2|763519.4|762012|40
1642417690000|2022-01-17 11:08:10|764005.2|762005.2|764003.8|762003.8|764041.5|762545.9|763506.1|761975.9|35
1642417700000|2022-01-17 11:08:20|764013.5|762013.5|764201.8|762201.8|764205.8|762559.9|763536.5|761993.8|38
1642417710000|2022-01-17 11:08:30|764248.6|762248.6|764540.7|762540.7|764540.7|762914.2|763685.7|762203.1|37
1642417720000|2022-01-17 11:08:40|764525|762525|764377.1|762377.1|764535.9|762535.9|764313|762313|36
1642417730000|2022-01-17 11:08:50|764409.9|762409.9|764913.3|762913.3|764944.6|762944.6|764409.9|762409.9|39
1642417740000|2022-01-17 11:09:00|764929.5|762929.5|764968.4|762968.4|764989|762989|764805.5|762805.5|38
1642417750000|2022-01-17 11:09:10|764990.1|762990.1|765007.1|763007.1|765071|763071|764960.4|762960.4|39
1642417760000|2022-01-17 11:09:20|765008.1|763008.1|765091|763091|765152.4|763637.2|764587.2|763007.7|30
1642417770000|2022-01-17 11:09:30|764592.7|763592.7|764970.4|762970.4|765235.5|763654.6|764539.8|762970.4|34
1642417780000|2022-01-17 11:09:40|764983.4|762983.4|764487.7|762487.7|765210|763467.9|764451.4|762487.7|39
1642417790000|2022-01-17 11:09:50|764451.1|762451.1|764435|762435|764505.1|762505.1|764369.6|762369.6|39
1642417800000|2022-01-17 11:10:00|764446.9|762446.9|764254.8|762254.8|764465.4|762465.4|764221.3|762221.3|36
1642417810000|2022-01-17 11:10:10|764219.1|762219.1|763782.5|761782.5|764242.4|762242.4|763782.5|761782.5|40
1642417820000|2022-01-17 11:10:20|763761.6|761761.6|763842.3|761842.3|763937.2|761937.2|763694.9|761694.9|38
1642417830000|2022-01-17 11:10:30|763830.4|761830.4|764115.7|762115.7|764154.5|762603.6|763603.6|761830.4|36
1642417840000|2022-01-17 11:10:40|764125.3|762125.3|764155.1|762155.1|764185.9|762185.9|764090.9|762090.9|29
1642417850000|2022-01-17 11:10:50|764148.5|762148.5|764518.6|762518.6|764574.7|763030.4|763633.2|762145.9|32
1642417860000|2022-01-17 11:11:00|764531.9|762531.9|764238.9|762238.9|764606.3|762606.3|764227.8|762227.8|31
1642417870000|2022-01-17 11:11:10|764232.6|762232.6|764264.5|762264.5|764276.6|762276.6|764188.9|762188.9|32
1642417880000|2022-01-17 11:11:20|764259.9|762259.9|764222.4|762222.4|764259.9|762259.9|764212.5|762212.5|31
1642417890000|2022-01-17 11:11:30|764253.1|762253.1|764312.5|762312.5|764341.7|762341.7|764253.1|762253.1|26
1642417900000|2022-01-17 11:11:40|764303.3|762303.3|765114|763114|765114|763114|764300|762300|33
1642417910000|2022-01-17 11:11:50|765108.8|763108.8|765066.1|763066.1|765126.4|763126.4|765045|763045|39
1642417920000|2022-01-17 11:12:00|765068.7|763068.7|765100.9|763100.9|765100.9|763100.9|764989.5|762989.5|39
1642417930000|2022-01-17 11:12:10|765060.1|763060.1|765107|763107|765140.2|763575.8|764575.8|763045.8|30
1642417940000|2022-01-17 11:12:20|765141.7|763141.7|765190.4|763190.4|765267.7|763554.5|764554.5|763069.4|37
1642417950000|2022-01-17 11:12:30|765185|763185|765157.6|763157.6|765259|763630.3|764613.5|763115.5|35
1642417960000|2022-01-17 11:12:40|765186.4|763186.4|765099.8|763099.8|765231.4|763231.4|765030.6|763030.6|32
1642417970000|2022-01-17 11:12:50|765081.5|763081.5|765076.9|763076.9|765125.3|763594.5|764557.7|763032.2|31
1642417980000|2022-01-17 11:13:00|765075.4|763075.4|765066.5|763066.5|765117.5|763117.5|765051.6|763051.6|31
1642417990000|2022-01-17 11:13:10|765090.5|763090.5|765164.4|763164.4|765192.5|763642.4|764564.6|763050.7|27
1642418000000|2022-01-17 11:13:20|765165.6|763165.6|765165.1|763165.1|765196.3|763670.2|764637.3|763154.9|21
1642418010000|2022-01-17 11:13:30|765168.1|763168.1|765190.7|763190.7|765196.1|763196.1|765163.4|763163.4|25
1642418020000|2022-01-17 11:13:40|765197.2|763197.2|765198.1|763198.1|765208.9|763710.2|764699.8|763175.7|20
1642418030000|2022-01-17 11:13:50|765206.4|763206.4|764663.2|763663.2|765212|763675.8|764657.4|763154.7|22
1642418040000|2022-01-17 11:14:00|765178.9|763178.9|765210.2|763210.2|765217.8|763662.8|764660.6|763165.8|23
1642418050000|2022-01-17 11:14:10|765210.9|763210.9|764511|763511|765210.9|763664.2|764511|763122.8|21
1642418060000|2022-01-17 11:14:20|764510.5|763510.5|764926|762926|764929|763510.5|764297.2|762695.3|36
1642418070000|2022-01-17 11:14:30|764923.6|762923.6|764966.9|762966.9|765002.3|763002.3|764905.7|762905.7|34
1642418080000|2022-01-17 11:14:40|764970|762970|764824.9|762824.9|764972|762972|764824.4|762824.4|29
1642418090000|2022-01-17 11:14:50|764822.1|762822.1|764423.5|763423.5|764895.9|763430.9|764309.1|762798.5|24
1642418100000|2022-01-17 11:15:00|764414.3|763414.3|764404.4|763404.4|764424.9|763424.9|764404.4|763404.4|16
1642418110000|2022-01-17 11:15:10|764404.7|763404.7|764388.8|763388.8|764404.7|763404.7|764387.4|763387.4|15
1642418120000|2022-01-17 11:15:20|764389.7|763389.7|765179.8|763179.8|765182.7|763630.1|764389.7|763069.7|32
1642418130000|2022-01-17 11:15:30|765168.1|763168.1|765111.3|763111.3|765224.9|763684.4|764634.7|763103.2|34
1642418140000|2022-01-17 11:15:40|765107.5|763107.5|764684|763684|765144.5|763686.7|764643.1|763101.8|34
1642418150000|2022-01-17 11:15:50|764674.3|763674.3|764620.1|763620.1|765115.5|763674.3|764558.9|763115.5|24
1642418160000|2022-01-17 11:16:00|764619.7|763619.7|764645.5|763645.5|764672.3|763672.3|764619.7|763619.7|24
1642418170000|2022-01-17 11:16:10|764644.6|763644.6|764617.9|763617.9|764644.6|763644.6|764617.9|763617.9|19
1642418180000|2022-01-17 11:16:20|765116.8|763116.8|764630.5|763630.5|765116.8|763639.2|764606.2|763115.1|31
1642418190000|2022-01-17 11:16:30|764625.5|763625.5|764643.9|763643.9|764651.9|763651.9|764613.9|763613.9|30
1642418200000|2022-01-17 11:16:40|764646.2|763646.2|764627.1|763627.1|765122.5|763646.2|764625.9|763122.5|21
1642418210000|2022-01-17 11:16:50|764627.6|763627.6|764870.6|763870.6|765395.7|763907.4|764604.5|763392|26
1642418220000|2022-01-17 11:17:00|764854|763854|764851.7|763851.7|765353|763854|764797.6|763292.5|24
1642418230000|2022-01-17 11:17:10|764831.7|763831.7|764744|763744|764831.7|763831.7|764735.9|763735.9|28
1642418240000|2022-01-17 11:17:20|764725.5|763725.5|765154.6|763154.6|765180.6|763747.3|764649.2|763152.5|32
1642418250000|2022-01-17 11:17:30|765149.9|763149.9|764635.5|763635.5|765149.9|763646.7|764619.7|763138.4|15
1642418260000|2022-01-17 11:17:40|764633|763633|764816|763816|764816|763816|764610.3|763610.3|26
1642418270000|2022-01-17 11:17:50|764821.1|763821.1|765273|763273|765300|763843|764680.7|763245.2|34
1642418280000|2022-01-17 11:18:00|765275|763275|764807.4|763807.4|765275|763836.5|764807.4|763257.5|25
1642418290000|2022-01-17 11:18:10|764815.4|763815.4|764758.9|763758.9|765291.1|763815.4|764707.9|763213.8|32
1642418300000|2022-01-17 11:18:20|764728.9|763728.9|764666|763666|764762|763762|764666|763666|27
1642418310000|2022-01-17 11:18:30|764669.3|763669.3|764575.7|763575.7|764669.3|763669.3|764558.5|763558.5|29
1642418320000|2022-01-17 11:18:40|764562.4|763562.4|764515.7|763515.7|764568.3|763568.3|764515.7|763515.7|22
1642418330000|2022-01-17 11:18:50|764530.5|763530.5|764445.1|763445.1|764530.5|763530.5|764435.5|763435.5|24
1642418340000|2022-01-17 11:19:00|764553.6|763553.6|764548.3|763548.3|764587.3|763587.3|764546|763546|32
1642418350000|2022-01-17 11:19:10|764551.2|763551.2|764532.7|763532.7|764551.6|763551.6|764532.7|763532.7|27
1642418360000|2022-01-17 11:19:20|764532.8|763532.8|764530.8|763530.8|764541.3|763541.3|764527.3|763527.3|20
1642418370000|2022-01-17 11:19:30|764530.3|763530.3|764575.6|763575.6|764576.4|763576.4|764527.2|763527.2|24
1642418380000|2022-01-17 11:19:40|764573.8|763573.8|764588.2|763588.2|764598.4|763598.4|764573.8|763573.8|20
1642418390000|2022-01-17 11:19:50|764568.3|763568.3|764616.3|763616.3|764627.1|763627.1|764568.3|763568.3|21
1642418400000|2022-01-17 11:20:00|764614.4|763614.4|764582.9|763582.9|764627.3|763627.3|764582.9|763582.9|22
1642418410000|2022-01-17 11:20:10|764581.1|763581.1|764820.5|763820.5|765337|763841.8|764581.1|763333.6|34
1642418420000|2022-01-17 11:20:20|764826.8|763826.8|765330.9|763330.9|765340.4|763833.8|764796.2|763301.2|30
1642418430000|2022-01-17 11:20:30|765331.2|763331.2|765470.1|763470.1|765470.9|764045.5|764878.6|763331.2|31
1642418440000|2022-01-17 11:20:40|765470.3|763470.3|765591.1|763591.1|765615.8|764121.7|765048.2|763470.3|34
1642418450000|2022-01-17 11:20:50|765595.4|763595.4|765668.9|763668.9|765850.5|764308.1|765053.3|763593.4|39
1642418460000|2022-01-17 11:21:00|765680.7|763680.7|765232.6|764232.6|765758|764232.6|764998.8|763513.7|36
1642418470000|2022-01-17 11:21:10|765714|763714|765724.5|763724.5|765791.8|764263.8|765229.1|763677.9|29
1642418480000|2022-01-17 11:21:20|765724.6|763724.6|765550.7|763550.7|765724.6|764154.4|765154.4|763539.1|32
1642418490000|2022-01-17 11:21:30|765547.6|763547.6|765691.6|763691.6|765728.9|763728.9|765531|763531|31
1642418500000|2022-01-17 11:21:40|765682.5|763682.5|765292|764292|765705.8|764333.5|765292|763681.2|19
1642418510000|2022-01-17 11:21:50|765291.9|764291.9|765136.2|764136.2|765777.3|764291.9|765136.2|763660.7|29
1642418520000|2022-01-17 11:22:00|765129.5|764129.5|764896|763896|765577.6|764145.7|764893.3|763397.9|35
1642418530000|2022-01-17 11:22:10|764894|763894|765310.3|763310.3|765407.3|763894|764836.1|763310.3|33
1642418540000|2022-01-17 11:22:20|765312.2|763312.2|765221.5|763221.5|765349.6|763827.3|764816.2|763221.5|33
1642418550000|2022-01-17 11:22:30|765219.4|763219.4|765213.8|763213.8|765219.4|763646.1|764543.3|763092.3|30
1642418560000|2022-01-17 11:22:40|765245.8|763245.8|765319.6|763319.6|765321.1|763804.1|764795.4|763244|34
1642418570000|2022-01-17 11:22:50|765310.1|763310.1|765297.4|763297.4|765313.7|763313.7|765235.1|763235.1|31
1642418580000|2022-01-17 11:23:00|765268.8|763268.8|765319.1|763319.1|765348.2|763820.2|764786.1|763268.8|30
1642418590000|2022-01-17 11:23:10|765310.9|763310.9|765275.5|763275.5|765310.9|763806|764756.5|763274.5|23
1642418600000|2022-01-17 11:23:20|764771|763771|764745|763745|765330|763824.1|764736.5|763243.6|21
1642418610000|2022-01-17 11:23:30|764744|763744|765252.1|763252.1|765256.5|763758.1|764707.6|763214|28
1642418620000|2022-01-17 11:23:40|765243.1|763243.1|764779.8|763779.8|765263.5|763779.8|764714|763217.8|22
1642418630000|2022-01-17 11:23:50|764786.4|763786.4|764821|763821|764821|763821|764772.2|763772.2|19
1642418640000|2022-01-17 11:24:00|764843.1|763843.1|765306.9|763306.9|765325.4|763845.4|764826.7|763301.7|21
1642418650000|2022-01-17 11:24:10|765313.1|763313.1|764860.6|763860.6|765351.5|763860.6|764840.3|763313.1|23
1642418660000|2022-01-17 11:24:20|764829|763829|765376.4|763376.4|765376.4|763872.2|764790|763304.5|35
1642418670000|2022-01-17 11:24:30|764895.3|763895.3|764859.2|763859.2|765474.9|764007.5|764854.6|763338|36
1642418680000|2022-01-17 11:24:40|764862|763862|764880.1|763880.1|764882.5|763882.5|764857.3|763857.3|24
1642418690000|2022-01-17 11:24:50|764881.2|763881.2|764827.3|763827.3|765357|763884.7|764827.3|763350.1|27
1642418700000|2022-01-17 11:25:00|764825.8|763825.8|764830.3|763830.3|764852|763852|764817|763817|20
1642418710000|2022-01-17 11:25:10|764828.3|763828.3|764817.1|763817.1|764831.4|763831.4|764816.6|763816.6|19
1642418720000|2022-01-17 11:25:20|764818.2|763818.2|764859.7|763859.7|764866.7|763866.7|764814.9|763814.9|26
1642418730000|2022-01-17 11:25:30|764862.2|763862.2|765460.2|763460.2|765509.2|763997.6|764859.8|763446.5|31
1642418740000|2022-01-17 11:25:40|764949.2|763949.2|765650.5|763650.5|765660|764025|764949.2|763459.3|30
1642418750000|2022-01-17 11:25:50|765648.7|763648.7|765589.1|763589.1|765650.5|763650.5|765579.1|763579.1|30
1642418760000|2022-01-17 11:26:00|765592.2|763592.2|765602.7|763602.7|765640.1|763640.1|765563.5|763563.5|23
1642418770000|2022-01-17 11:26:10|765569|763569|765551.7|763551.7|765569.6|763569.6|765539.4|763539.4|30
1642418780000|2022-01-17 11:26:20|765549.9|763549.9|765180.5|764180.5|765549.9|764187.5|765173.9|763543.1|25
1642418790000|2022-01-17 11:26:30|765170.3|764170.3|765771.4|763771.4|765771.4|764289.9|765170.3|763755.8|29
1642418800000|2022-01-17 11:26:40|765777.1|763777.1|765311.4|764311.4|765777.1|764312.7|765270.5|763768.2|22
1642418810000|2022-01-17 11:26:50|765811|763811|765326|764326|765817.9|764332.4|765261.2|763791.4|23
1642418820000|2022-01-17 11:27:00|765318.4|764318.4|765305.1|764305.1|765318.4|764318.4|765290.5|764290.5|26
1642418830000|2022-01-17 11:27:10|765299.6|764299.6|765913.6|763913.6|766066.2|764567.6|765298.4|763898.5|33
1642418840000|2022-01-17 11:27:20|765880.4|763880.4|766048.4|764048.4|766059.4|764059.4|765862.8|763862.8|38
1642418850000|2022-01-17 11:27:30|766040.3|764040.3|766182.3|764182.3|766188.7|764689.6|765628.7|764040.3|36
1642418860000|2022-01-17 11:27:40|766189.3|764189.3|765576|764576|766189.3|764693.5|765575.2|764186.4|29
1642418870000|2022-01-17 11:27:50|765572.2|764572.2|765333|764333|765924.1|764573.3|765328.2|763831.2|31
1642418880000|2022-01-17 11:28:00|765339.9|764339.9|765894.6|763894.6|765894.6|764343.8|765338.7|763793.2|33
1642418890000|2022-01-17 11:28:10|765895|763895|765725.1|763725.1|765895.2|764268.3|765268.3|763725.1|34
1642418900000|2022-01-17 11:28:20|765232.5|764232.5|765721.9|763721.9|765733.8|764232.5|765047.1|763503.8|28
1642418910000|2022-01-17 11:28:30|765729.5|763729.5|765773.9|763773.9|765816.6|763816.6|765726.8|763726.8|36
1642418920000|2022-01-17 11:28:40|765781.5|763781.5|765745.5|763745.5|765801.9|763801.9|765724.6|763724.6|37
1642418930000|2022-01-17 11:28:50|765702.7|763702.7|765154.3|764154.3|765754.8|764179.4|765136.8|763695|34
1642418940000|2022-01-17 11:29:00|765159.4|764159.4|765196|764196|765690.6|764206.1|765159.4|763637|27
1642418950000|2022-01-17 11:29:10|765687.9|763687.9|765184.5|764184.5|765706.5|764204.6|765180.6|763679.6|24
1642418960000|2022-01-17 11:29:20|765189.1|764189.1|765167.8|764167.8|765194.8|764194.8|765109|764109|21
1642418970000|2022-01-17 11:29:30|765160.9|764160.9|765165.6|764165.6|765179.2|764179.2|765153.2|764153.2|22
1642418980000|2022-01-17 11:29:40|765156.5|764156.5|765170.6|764170.6|765172.6|764172.6|765156.5|764156.5|20
1642418990000|2022-01-17 11:29:50|765172.6|764172.6|765157.3|764157.3|765635|764172.6|765124.7|763635|27
1642419000000|2022-01-17 11:30:00|765161.5|764161.5|765152.1|764152.1|765175|764175|765136.7|764136.7|27
1642419010000|2022-01-17 11:30:10|765155.1|764155.1|765235.8|764235.8|765235.8|764235.8|765141.9|764141.9|30
1642419020000|2022-01-17 11:30:20|765240.5|764240.5|765225.6|764225.6|765243.9|764243.9|765225.6|764225.6|23
1642419030000|2022-01-17 11:30:30|765222.8|764222.8|765236.6|764236.6|765239.1|764239.1|765212.1|764212.1|19
1642419040000|2022-01-17 11:30:40|765262.7|764262.7|765281.3|764281.3|765291.6|764291.6|765262.7|764262.7|28
1642419050000|2022-01-17 11:30:50|765283.1|764283.1|765187.4|764187.4|765283.1|764283.1|765181.6|764181.6|23
1642419060000|2022-01-17 11:31:00|765183.8|764183.8|765144.6|764144.6|765193.4|764193.4|765143.2|764143.2|32
1642419070000|2022-01-17 11:31:10|765139.6|764139.6|765190.7|764190.7|765190.7|764190.7|765118.2|764118.2|29
1642419080000|2022-01-17 11:31:20|765190.1|764190.1|765264.9|764264.9|765978.4|764469.8|765190.1|763810.4|36
1642419090000|2022-01-17 11:31:30|765256|764256|765512.1|764512.1|765864.2|764512.1|765256|763765.1|32
1642419100000|2022-01-17 11:31:40|765544.7|764544.7|766116.8|764116.8|766201.1|764677.6|765540|764046.5|34
1642419110000|2022-01-17 11:31:50|766122.1|764122.1|766123.9|764123.9|766130.3|764585.9|765585.9|764086.2|29
1642419120000|2022-01-17 11:32:00|766092.5|764092.5|766100.5|764100.5|766131.9|764638|765622.1|764085.3|25
1642419130000|2022-01-17 11:32:10|766111|764111|766306.2|764306.2|766421.4|764421.4|766079.1|764079.1|25
1642419140000|2022-01-17 11:32:20|766324|764324|766329.1|764329.1|766338.8|764338.8|766266.8|764266.8|37
1642419150000|2022-01-17 11:32:30|766352|764352|766425.4|764425.4|766450.9|764450.9|766282.3|764282.3|33
1642419160000|2022-01-17 11:32:40|766429.3|764429.3|766435.5|764435.5|766435.5|764890.6|765890.6|764308|36
1642419170000|2022-01-17 11:32:50|766414.6|764414.6|766378.3|764378.3|766414.6|764414.6|766327.6|764327.6|32
1642419180000|2022-01-17 11:33:00|766386.4|764386.4|766393|764393|766417.9|764417.9|766349|764349|26
1642419190000|2022-01-17 11:33:10|766374.2|764374.2|766340.7|764340.7|766439|764900.5|765895.1|764329.6|26
1642419200000|2022-01-17 11:33:20|766348.8|764348.8|766263.6|764263.6|766348.8|764768.8|765740.8|764235.2|34
1642419210000|2022-01-17 11:33:30|766228.8|764228.8|766309.9|764309.9|766319.8|764319.8|766189.9|764189.9|31
1642419220000|2022-01-17 11:33:40|766316.5|764316.5|766657.5|764657.5|766659.8|764972.5|765967.2|764307.5|38
1642419230000|2022-01-17 11:33:50|766665.5|764665.5|766035.8|765035.8|766690.4|765084.8|766035.8|764642.4|35
1642419240000|2022-01-17 11:34:00|766044.4|765044.4|766160.2|765160.2|766617.3|765171.9|766016.1|764533|33
1642419250000|2022-01-17 11:34:10|766154.4|765154.4|766149.3|765149.3|766705|765175.4|766147.9|764656.4|34
1642419260000|2022-01-17 11:34:20|766154.1|765154.1|766410.2|764410.2|766454|765183.1|765891.2|764386.6|30
1642419270000|2022-01-17 11:34:30|766411.3|764411.3|766331.7|764331.7|766440.4|764440.4|766331.7|764331.7|34
1642419280000|2022-01-17 11:34:40|766316.6|764316.6|765777.9|764777.9|766332.2|764782.1|765777.9|764278.6|26
1642419290000|2022-01-17 11:34:50|765776.1|764776.1|766181.7|764181.7|766197.4|764788.7|765675.8|764163.6|26
1642419300000|2022-01-17 11:35:00|766184.8|764184.8|766374.7|764374.7|766435.5|764825.9|765709.1|764177.1|38
1642419310000|2022-01-17 11:35:10|766371.7|764371.7|766431.5|764431.5|766460|764460|766371.7|764371.7|37
1642419320000|2022-01-17 11:35:20|766443.5|764443.5|766277.5|764277.5|766467.9|764863.7|765756.4|764244.7|36
1642419330000|2022-01-17 11:35:30|766260.9|764260.9|766268.6|764268.6|766280|764764.5|765733.4|764244.7|28
1642419340000|2022-01-17 11:35:40|765757.9|764757.9|765578.2|764578.2|766270.4|764767.9|765544.4|764084.5|35
1642419350000|2022-01-17 11:35:50|766083.7|764083.7|766162.3|764162.3|766162.3|764661.5|765545.2|764033.9|31
1642419360000|2022-01-17 11:36:00|766156.3|764156.3|766186.9|764186.9|766213.8|764213.8|766153.1|764153.1|32
1642419370000|2022-01-17 11:36:10|766193.2|764193.2|766079.8|764079.8|766193.2|764193.2|766059.9|764059.9|28
1642419380000|2022-01-17 11:36:20|766088|764088|765600.8|764600.8|766108.7|764611.4|765599.5|764062.6|29
1642419390000|2022-01-17 11:36:30|765599.7|764599.7|765602.2|764602.2|765611|764611|765594.8|764594.8|24
1642419400000|2022-01-17 11:36:40|765601.1|764601.1|765579.1|764579.1|765601.8|764601.8|765579.1|764579.1|31
1642419410000|2022-01-17 11:36:50|765575.4|764575.4|765566.1|764566.1|765580.1|764580.1|765563.6|764563.6|30
1642419420000|2022-01-17 11:37:00|765566.3|764566.3|766151.5|764151.5|766153.6|764684.3|765564.1|764078|31
1642419430000|2022-01-17 11:37:10|765643.7|764643.7|765570.6|764570.6|765643.7|764643.7|765570.6|764570.6|31
1642419440000|2022-01-17 11:37:20|765574.2|764574.2|765594.5|764594.5|765599.7|764599.7|765540.9|764540.9|25
1642419450000|2022-01-17 11:37:30|765585.9|764585.9|765587.8|764587.8|765594.7|764594.7|765578.9|764578.9|23
1642419460000|2022-01-17 11:37:40|765592|764592|765561.7|764561.7|765594.8|764594.8|765556.9|764556.9|20
1642419470000|2022-01-17 11:37:50|765565.2|764565.2|765630.4|764630.4|766093.4|764642.1|765565.2|764093.4|28
1642419480000|2022-01-17 11:38:00|765631.4|764631.4|765614.8|764614.8|765653.3|764653.3|765614.8|764614.8|28
1642419490000|2022-01-17 11:38:10|765609|764609|765575.7|764575.7|765609.5|764609.5|765564.2|764564.2|22
1642419500000|2022-01-17 11:38:20|765587.7|764587.7|765599.3|764599.3|765655.8|764655.8|765585.9|764585.9|23
1642419510000|2022-01-17 11:38:30|765601.2|764601.2|765593.7|764593.7|765608|764608|765568.9|764568.9|17
1642419520000|2022-01-17 11:38:40|765594|764594|765592.7|764592.7|765619.4|764619.4|765582|764582|30
1642419530000|2022-01-17 11:38:50|765595.2|764595.2|765579.2|764579.2|765596.1|764596.1|765574.7|764574.7|26
1642419540000|2022-01-17 11:39:00|765582.5|764582.5|765589.5|764589.5|765606.7|764606.7|765577.9|764577.9|26
1642419550000|2022-01-17 11:39:10|765542.3|764542.3|765644.3|764644.3|765660.4|764660.4|765533.8|764533.8|32
1642419560000|2022-01-17 11:39:20|765645.9|764645.9|765610.4|764610.4|765647|764647|765580.1|764580.1|24
1642419570000|2022-01-17 11:39:30|765615.8|764615.8|765610.8|764610.8|765622.8|764622.8|765596.9|764596.9|20
1642419580000|2022-01-17 11:39:40|765609.2|764609.2|765592.7|764592.7|765619.9|764619.9|765571.2|764571.2|26
1642419590000|2022-01-17 11:39:50|765591.9|764591.9|765565.1|764565.1|765591.9|764591.9|765542.4|764542.4|25
1642419600000|2022-01-17 11:40:00|765577.1|764577.1|765718.8|764718.8|765726.5|764726.5|765576.3|764576.3|25
1642419610000|2022-01-17 11:40:10|765724.9|764724.9|766783|764783|766792.5|765071.1|765713|764713|35
1642419620000|2022-01-17 11:40:20|766794.4|764794.4|766971.9|764971.9|767038.3|765038.3|766736.4|764736.4|38
1642419630000|2022-01-17 11:40:30|767022.3|765022.3|767015.3|765015.3|767030|765030|766996.7|764996.7|35
1642419640000|2022-01-17 11:40:40|767013|765013|767017.9|765017.9|767038.4|765366.1|766366.1|764913.7|36
1642419650000|2022-01-17 11:40:50|767031.1|765031.1|766697|765697|767101.3|765697|766517.1|764946.9|36
1642419660000|2022-01-17 11:41:00|767366.8|765366.8|767052.3|765052.3|767366.8|765572.5|766572.5|765048.6|37
1642419670000|2022-01-17 11:41:10|767049.4|765049.4|767020.5|765020.5|767100.5|765100.5|766796.5|764796.5|36
1642419680000|2022-01-17 11:41:20|767033.1|765033.1|767260.5|765260.5|767447.4|765447.4|767001.8|765001.8|39
1642419690000|2022-01-17 11:41:30|767258.8|765258.8|767453.8|765453.8|767562.3|766028.7|767028.7|765204.7|40
1642419700000|2022-01-17 11:41:40|767467.2|765467.2|767469.1|765469.1|767479.1|765479.1|767416.1|765416.1|35
1642419710000|2022-01-17 11:41:50|767463.4|765463.4|767461|765461|767474.2|765474.2|767448.5|765448.5|27
1642419720000|2022-01-17 11:42:00|767475.5|765475.5|767466.6|765466.6|767493.1|765987.4|766952.1|765448.9|33
1642419730000|2022-01-17 11:42:10|767466.8|765466.8|766943.3|765943.3|767494.4|765949.6|766942.8|765450.4|26
1642419740000|2022-01-17 11:42:20|766935|765935|767343.2|765343.2|767377.2|765935|766801.9|765213.3|32
1642419750000|2022-01-17 11:42:30|767347.9|765347.9|767426.4|765426.4|767448.8|765914.5|766910.5|765338.6|32
1642419760000|2022-01-17 11:42:40|767424.9|765424.9|767450.3|765450.3|767466.5|765948.3|766915|765417|25
1642419770000|2022-01-17 11:42:50|767452.1|765452.1|767122.7|766122.7|767544.3|766136.8|767020.7|765452.1|37
1642419780000|2022-01-17 11:43:00|767101.5|766101.5|767587.2|765587.2|767633.6|766138.9|767087.5|765569|33
1642419790000|2022-01-17 11:43:10|767578.4|765578.4|767386.2|765386.2|767578.4|766099.3|767092.6|765379.8|38
1642419800000|2022-01-17 11:43:20|767387.5|765387.5|767444.8|765444.8|767523|765523|767374.8|765374.8|38
1642419810000|2022-01-17 11:43:30|767452.8|765452.8|766796.5|765796.5|767452.8|765968.4|766794|765313.4|35
1642419820000|2022-01-17 11:43:40|767293.7|765293.7|767216|765216|767298|765797.7|766749.3|765205|37
1642419830000|2022-01-17 11:43:50|767212.4|765212.4|767330.4|765330.4|767353.9|765353.9|767212.4|765212.4|36
1642419840000|2022-01-17 11:44:00|767330.7|765330.7|767623.5|765623.5|767658.7|765658.7|767313.9|765313.9|35
1642419850000|2022-01-17 11:44:10|767607.4|765607.4|767620.9|765620.9|767642|766179.6|766949|765467.6|39
1642419860000|2022-01-17 11:44:20|767619.7|765619.7|767121.2|766121.2|767641.9|766142.1|767097|765614.8|33
1642419870000|2022-01-17 11:44:30|767123.5|766123.5|767835.3|765835.3|767835.3|766276.2|767123.5|765693.6|34
1642419880000|2022-01-17 11:44:40|767838.1|765838.1|767721.9|765721.9|767846.7|765846.7|767721.9|765721.9|34
1642419890000|2022-01-17 11:44:50|767733.1|765733.1|767690.9|765690.9|767754.1|766252.2|767243.2|765652.4|35
1642419900000|2022-01-17 11:45:00|767692.5|765692.5|767717.7|765717.7|767737.4|766213.1|767179.2|765692.5|37
1642419910000|2022-01-17 11:45:10|767694.5|765694.5|767656.2|765656.2|767744.5|766246.3|767136.1|765656.2|38
1642419920000|2022-01-17 11:45:20|767642.6|765642.6|767084.9|766084.9|767686|766106.1|767068.6|765604|27
1642419930000|2022-01-17 11:45:30|767719.6|765719.6|767790.6|765790.6|767827.5|766315.8|767273.8|765719.6|34
1642419940000|2022-01-17 11:45:40|767779.2|765779.2|767684|765684|767785|766290.3|767252.6|765684|36
1642419950000|2022-01-17 11:45:50|767669|765669|767682.6|765682.6|767751.9|766222.4|767198.6|765663.4|36
1642419960000|2022-01-17 11:46:00|767210.2|766210.2|767765.8|765765.8|767851|766371|767210.2|765711|34
1642419970000|2022-01-17 11:46:10|767741.7|765741.7|767463.1|765463.1|767750|766150.2|767032.5|765463.1|34
1642419980000|2022-01-17 11:46:20|767452.5|765452.5|767208.9|765208.9|767484.9|765863.2|766863.2|765208.9|35
1642419990000|2022-01-17 11:46:30|767124.2|765124.2|766936.7|764936.7|767168.9|765168.9|766936.7|764936.7|38
1642420000000|2022-01-17 11:46:40|766950.1|764950.1|766895.2|764895.2|766950.1|764950.1|766875.8|764875.8|40
1642420010000|2022-01-17 11:46:50|766895|764895|767093.8|765093.8|767154.6|765154.6|766894.1|764894.1|39
1642420020000|2022-01-17 11:47:00|767071.3|765071.3|766875.4|764875.4|767080.9|765496.2|766477|764875.4|34
1642420030000|2022-01-17 11:47:10|766885.6|764885.6|766950.5|764950.5|767010.5|765498.8|766488.9|764881.8|31
1642420040000|2022-01-17 11:47:20|766967.7|764967.7|767013.2|765013.2|767046.2|765563.3|766486.2|764945.7|31
1642420050000|2022-01-17 11:47:30|767002.2|765002.2|767011.7|765011.7|767034.2|765506.6|766475.2|764938|33
1642420060000|2022-01-17 11:47:40|767005|765005|766575.2|765575.2|767073.3|765593|766440.2|764951.6|33
1642420070000|2022-01-17 11:47:50|766555.5|765555.5|766577.8|765577.8|767110.9|765593.7|766542.4|765055.9|26
1642420080000|2022-01-17 11:48:00|767100.6|765100.6|766550.9|765550.9|767112.4|765594.8|766511.3|765069.3|33
1642420090000|2022-01-17 11:48:10|766550|765550|766576.7|765576.7|767051|765594.6|766509.6|765051|34
1642420100000|2022-01-17 11:48:20|766580.2|765580.2|767189.7|765189.7|767247|765720|766557.1|765169.2|34
1642420110000|2022-01-17 11:48:30|767196.8|765196.8|767181.7|765181.7|767198|765667.3|766606.1|765091.1|35
1642420120000|2022-01-17 11:48:40|767150.5|765150.5|766599.4|765599.4|767189.7|765646|766552.3|765121.3|36
1642420130000|2022-01-17 11:48:50|766592.2|765592.2|766556.8|765556.8|766592.2|765592.2|766545|765545|28
1642420140000|2022-01-17 11:49:00|766550.3|765550.3|766595|765595|766595|765595|766549.7|765549.7|32
1642420150000|2022-01-17 11:49:10|766560.5|765560.5|767216.3|765216.3|767256.9|765728|766547.8|765196.9|31
1642420160000|2022-01-17 11:49:20|767210.3|765210.3|767119.7|765119.7|767210.3|765210.3|767099|765099|36
1642420170000|2022-01-17 11:49:30|767093.2|765093.2|767164.2|765164.2|767186.6|765186.6|767087|765087|33
1642420180000|2022-01-17 11:49:40|767160.2|765160.2|767273.6|765273.6|767287.5|765780.6|766767.8|765142.3|33
1642420190000|2022-01-17 11:49:50|767285.1|765285.1|767229.9|765229.9|767292.6|765777.1|766753.5|765223.2|35
1642420200000|2022-01-17 11:50:00|767201.4|765201.4|766596.9|765596.9|767219.1|765648.7|766583.5|765111.2|35
1642420210000|2022-01-17 11:50:10|766597.5|765597.5|767103|765103|767121.7|765602.1|766595.5|765086.8|22
1642420220000|2022-01-17 11:50:20|767102.2|765102.2|766598.1|765598.1|767113|765644.9|766587.6|765100.3|27
1642420230000|2022-01-17 11:50:30|766589.5|765589.5|766557.1|765557.1|766589.5|765589.5|766537.3|765537.3|31
1642420240000|2022-01-17 11:50:40|766561|765561|766676.3|765676.3|767213.5|765718.1|766559.8|765138.1|35
1642420250000|2022-01-17 11:50:50|766665.2|765665.2|766610.5|765610.5|766667.7|765667.7|766610.5|765610.5|32
1642420260000|2022-01-17 11:51:00|766620.1|765620.1|766625.4|765625.4|766655.2|765655.2|766619.8|765619.8|29
1642420270000|2022-01-17 11:51:10|766627.1|765627.1|766625|765625|766669.2|765669.2|766618.2|765618.2|32
1642420280000|2022-01-17 11:51:20|766620.1|765620.1|766476.8|765476.8|766620.1|765620.1|766476.8|765476.8|32
1642420290000|2022-01-17 11:51:30|766458.7|765458.7|766346|765346|766905.1|765458.7|766338.3|764905.1|36
1642420300000|2022-01-17 11:51:40|766398|765398|766386.6|765386.6|766904.3|765413.5|766366.9|764904|27
1642420310000|2022-01-17 11:51:50|766388.9|765388.9|766381|765381|766986.9|765471.1|766371.6|764878.4|34
1642420320000|2022-01-17 11:52:00|766378.4|765378.4|766204.3|765204.3|766870.2|765379.4|766166|764668.2|36
1642420330000|2022-01-17 11:52:10|766188.2|765188.2|767052.7|765052.7|767052.7|765411.9|766186.8|764782.8|38
1642420340000|2022-01-17 11:52:20|767046.9|765046.9|767339.7|765339.7|767447.4|765722.5|766700.1|765039.9|40
1642420350000|2022-01-17 11:52:30|767319.8|765319.8|767259.4|765259.4|767321.8|765321.8|767180.7|765180.7|35
1642420360000|2022-01-17 11:52:40|767222.7|765222.7|767370.1|765370.1|767370.1|765782.9|766782.9|765196.4|31
1642420370000|2022-01-17 11:52:50|767376.2|765376.2|767452.6|765452.6|767489.7|765489.7|767327.7|765327.7|38
1642420380000|2022-01-17 11:53:00|767456|765456|767447.5|765447.5|767472.3|765472.3|767400.8|765400.8|30
1642420390000|2022-01-17 11:53:10|767428.7|765428.7|767467.1|765467.1|767506.9|765506.9|767405.9|765405.9|37
1642420400000|2022-01-17 11:53:20|767478.9|765478.9|767529.7|765529.7|767549.4|765549.4|767478.1|765478.1|36
1642420410000|2022-01-17 11:53:30|767542.2|765542.2|767538.3|765538.3|767556.7|765556.7|767511.7|765511.7|33
1642420420000|2022-01-17 11:53:40|767538.7|765538.7|767375.8|765375.8|767538.7|765996.2|766863.5|765321|35
1642420430000|2022-01-17 11:53:50|767356.9|765356.9|766801.9|765801.9|767438.9|765818.3|766783.1|765307.2|36
1642420440000|2022-01-17 11:54:00|766802.2|765802.2|767420.1|765420.1|767460.6|765803.7|766746.7|765260.3|29
1642420450000|2022-01-17 11:54:10|767440.4|765440.4|767337.8|765337.8|767440.4|765879.9|766853.9|765324.8|36
1642420460000|2022-01-17 11:54:20|767343.9|765343.9|767350.4|765350.4|767360|765848.6|766824.1|765320.8|30
1642420470000|2022-01-17 11:54:30|767333.8|765333.8|767337.2|765337.2|767360|765857|766757|765305.8|38
1642420480000|2022-01-17 11:54:40|767336.8|765336.8|767304.2|765304.2|767336.8|765832.9|766750.9|765260.2|34
1642420490000|2022-01-17 11:54:50|767309.2|765309.2|767427.6|765427.6|767427.6|766027.3|766780.6|765263.7|34
1642420500000|2022-01-17 11:55:00|767438.4|765438.4|767367.1|765367.1|767439.9|765439.9|767312|765312|36
1642420510000|2022-01-17 11:55:10|767344.8|765344.8|767200|765200|767367.8|765729.6|766691.1|765200|36
1642420520000|2022-01-17 11:55:20|767201.6|765201.6|766710.3|765710.3|767233.6|765710.3|766684.3|765185.4|32
1642420530000|2022-01-17 11:55:30|766686.1|765686.1|767336.1|765336.1|767336.1|765776.9|766686.1|765184|31
1642420540000|2022-01-17 11:55:40|767353.2|765353.2|766779.6|765779.6|767353.2|765821.2|766776.4|765250.6|32
1642420550000|2022-01-17 11:55:50|766779.9|765779.9|766753.7|765753.7|767281.7|765779.9|766753.7|765269.7|29
1642420560000|2022-01-17 11:56:00|766755.5|765755.5|766736.6|765736.6|767283.9|765789.3|766728|765245.3|30
1642420570000|2022-01-17 11:56:10|766746.2|765746.2|766703.7|765703.7|766746.2|765746.2|766683.5|765683.5|30
1642420580000|2022-01-17 11:56:20|766703.5|765703.5|766848|765848|767356.8|765888|766701.2|765347.3|34
1642420590000|2022-01-17 11:56:30|766854.1|765854.1|766862.5|765862.5|767346.3|765876|766829.9|765310.2|36
1642420600000|2022-01-17 11:56:40|766860.7|765860.7|766847.3|765847.3|766866|765866|766828|765828|33
1642420610000|2022-01-17 11:56:50|766849.3|765849.3|766860.9|765860.9|766889.7|765889.7|766836.2|765836.2|30
1642420620000|2022-01-17 11:57:00|766862.5|765862.5|766838.3|765838.3|766867.8|765867.8|766824.1|765824.1|28
1642420630000|2022-01-17 11:57:10|766834.6|765834.6|766819.5|765819.5|766837.1|765837.1|766785.9|765785.9|24
1642420640000|2022-01-17 11:57:20|766822.7|765822.7|766763.1|765763.1|766822.7|765822.7|766757.9|765757.9|38
1642420650000|2022-01-17 11:57:30|766768.6|765768.6|766659.4|765659.4|767180.7|765768.6|766629.9|765142|33
1642420660000|2022-01-17 11:57:40|766657.7|765657.7|766594.2|765594.2|767187.3|765679.7|766594.2|765156.5|30
1642420670000|2022-01-17 11:57:50|766588.6|765588.6|766909.7|764909.7|767060.9|765588.6|766412.4|764905.9|37
1642420680000|2022-01-17 11:58:00|766909.9|764909.9|766882.4|764882.4|766930.7|765399.6|766365.7|764876.9|35
1642420690000|2022-01-17 11:58:10|766884.6|764884.6|766380.4|765380.4|766884.6|765380.4|766324.9|764837.4|30
1642420700000|2022-01-17 11:58:20|766381.8|765381.8|766289.2|765289.2|766873.7|765381.8|766283.2|764837.7|25
1642420710000|2022-01-17 11:58:30|766293.6|765293.6|766283.8|765283.8|766842.4|765324|766272|764842.4|29
1642420720000|2022-01-17 11:58:40|766284.4|765284.4|766251.5|765251.5|766740.8|765284.4|766216.3|764739.2|31
1642420730000|2022-01-17 11:58:50|766248.9|765248.9|766176.7|765176.7|766249.9|765249.9|766174|765174|31
1642420740000|2022-01-17 11:59:00|766157.6|765157.6|766160.8|765160.8|766192.9|765192.9|766152.3|765152.3|28
1642420750000|2022-01-17 11:59:10|766155.3|765155.3|766255.5|765255.5|766273.9|765273.9|766148|765148|32
1642420760000|2022-01-17 11:59:20|766257.1|765257.1|766217.4|765217.4|766259.6|765259.6|766217.4|765217.4|20
1642420770000|2022-01-17 11:59:30|766200.3|765200.3|766177.1|765177.1|766205.1|765205.1|766175.2|765175.2|23
1642420780000|2022-01-17 11:59:40|766179.7|765179.7|766176.5|765176.5|766212.1|765212.1|766141|765141|29
1642420790000|2022-01-17 11:59:50|766179|765179|766246.4|765246.4|766683|765279.2|766140|764681.4|31
1642420800000|2022-01-17 12:00:00|766258.3|765258.3|766175.7|765175.7|766258.3|765258.3|766175.7|765175.7|27
1642420810000|2022-01-17 12:00:10|766178.5|765178.5|766118.9|765118.9|766187.5|765187.5|766103.2|765103.2|31
1642420820000|2022-01-17 12:00:20|766120.9|765120.9|766186.7|765186.7|766208.7|765208.7|766085.8|765085.8|33
1642420830000|2022-01-17 12:00:30|766183.8|765183.8|766486.2|765486.2|767003.3|765510.3|766183.8|765001.9|34
1642420840000|2022-01-17 12:00:40|766490.7|765490.7|766545.4|765545.4|767075.2|765555.6|766490.7|764994.5|32
1642420850000|2022-01-17 12:00:50|766524.4|765524.4|766565.6|765565.6|766575.6|765575.6|766523.9|765523.9|34
1642420860000|2022-01-17 12:01:00|766565|765565|766507.6|765507.6|766574.6|765574.6|766507.6|765507.6|30
1642420870000|2022-01-17 12:01:10|766994.5|764994.5|766485.9|765485.9|766994.5|765541|766434.7|764959.5|32
1642420880000|2022-01-17 12:01:20|766486.6|765486.6|766489.1|765489.1|766950.5|765518.2|766453|764950.5|29
1642420890000|2022-01-17 12:01:30|766495.7|765495.7|766931.1|764931.1|766979.5|765495.7|766397.9|764887|38
1642420900000|2022-01-17 12:01:40|766882.5|764882.5|766569.3|765569.3|767071.7|765573.5|766277.2|764870|36
1642420910000|2022-01-17 12:01:50|766568.9|765568.9|766582.3|765582.3|767068.1|765586.5|766558.6|765041.3|26
1642420920000|2022-01-17 12:02:00|766550.2|765550.2|766516.7|765516.7|766575.5|765575.5|766516.3|765516.3|25
1642420930000|2022-01-17 12:02:10|766512.8|765512.8|766494|765494|766980|765564.4|766464.7|764980|33
1642420940000|2022-01-17 12:02:20|766496.8|765496.8|767050.2|765050.2|767050.2|765531.9|766496.8|764996.6|23
1642420950000|2022-01-17 12:02:30|766544.4|765544.4|766515.1|765515.1|767042.6|765544.4|766512.3|765013.8|26
1642420960000|2022-01-17 12:02:40|766502|765502|766472.4|765472.4|766502|765502|766451.2|765451.2|28
1642420970000|2022-01-17 12:02:50|766478.9|765478.9|766443.7|765443.7|766487.7|765487.7|766442.9|765442.9|26
1642420980000|2022-01-17 12:03:00|766443.9|765443.9|766875.6|764875.6|766882.1|765443.9|766302|764839.8|36
1642420990000|2022-01-17 12:03:10|766875.5|764875.5|766360.6|765360.6|766882.3|765387.2|766348.1|764848.9|35
1642421000000|2022-01-17 12:03:20|766860.7|764860.7|766354.2|765354.2|766927.9|765421.5|766344.9|764859.2|34
1642421010000|2022-01-17 12:03:30|766362.8|765362.8|766255|765255|766744.2|765385.9|766223.5|764741.9|33
1642421020000|2022-01-17 12:03:40|766253.4|765253.4|766223.9|765223.9|766266.6|765266.6|766219|765219|32
1642421030000|2022-01-17 12:03:50|766223|765223|766199.4|765199.4|766791.4|765272.9|766184.2|764728.7|34
1642421040000|2022-01-17 12:04:00|766200.8|765200.8|766675|764675|766752.1|765228.6|766192.5|764673.3|33
1642421050000|2022-01-17 12:04:10|766678.8|764678.8|766161.8|765161.8|766678.8|765169.4|766136.2|764678.8|28
1642421060000|2022-01-17 12:04:20|766162.1|765162.1|766155.8|765155.8|766173.1|765173.1|766153.9|765153.9|26
1642421070000|2022-01-17 12:04:30|766159.3|765159.3|766088.4|765088.4|766162.6|765162.6|766085.4|765085.4|33
1642421080000|2022-01-17 12:04:40|766078.4|765078.4|766065.2|765065.2|766120.5|765120.5|766050|765050|31
1642421090000|2022-01-17 12:04:50|766062.3|765062.3|766769.2|764769.2|766812.5|765382.5|766059.9|764769.2|29
1642421100000|2022-01-17 12:05:00|766276.2|765276.2|766273.5|765273.5|766796.2|765290.2|766264.1|764748.6|34
1642421110000|2022-01-17 12:05:10|766279.8|765279.8|766770.8|764770.8|766794.2|765291.6|766272.1|764750.1|28
1642421120000|2022-01-17 12:05:20|766775.9|764775.9|766341|765341|766862.8|765373.5|766292.5|764775.9|28
1642421130000|2022-01-17 12:05:30|766344.5|765344.5|766335|764335|766821.3|765344.5|766071.9|764315|39
1642421140000|2022-01-17 12:05:40|766370.5|764370.5|766519.5|764519.5|766532|764532|766284.9|764284.9|38
1642421150000|2022-01-17 12:05:50|766519|764519|766346.7|764346.7|766566.5|764566.5|766327.8|764327.8|40
1642421160000|2022-01-17 12:06:00|766342.1|764342.1|765928.8|764928.8|766495.2|764960.6|765899|764317.6|36
1642421170000|2022-01-17 12:06:10|765932.4|764932.4|766517.1|764517.1|766596.5|765096.5|765932.4|764479.9|39
1642421180000|2022-01-17 12:06:20|766515.1|764515.1|766556.3|764556.3|766566.7|764566.7|766496.5|764496.5|32
1642421190000|2022-01-17 12:06:30|766538.5|764538.5|766548.5|764548.5|766573.4|764573.4|766530.7|764530.7|35
1642421200000|2022-01-17 12:06:40|766518.8|764518.8|766565|764565|766576.8|764576.8|766500.8|764500.8|31
1642421210000|2022-01-17 12:06:50|766585|764585|766554.2|764554.2|766585|765115.5|766027.6|764524|35
1642421220000|2022-01-17 12:07:00|766556.2|764556.2|766531.6|764531.6|766556.2|765065.6|766023.5|764531.6|32
1642421230000|2022-01-17 12:07:10|766039.7|765039.7|766572.9|764572.9|766572.9|765093.8|766019|764533|24
1642421240000|2022-01-17 12:07:20|766543.1|764543.1|766077.3|765077.3|766579.8|765089.4|766044.7|764533.5|33
1642421250000|2022-01-17 12:07:30|766068.3|765068.3|766067.3|765067.3|766143.3|765143.3|766067.3|765067.3|34
1642421260000|2022-01-17 12:07:40|766073.7|765073.7|765981.3|764981.3|766080|765080|765955.6|764955.6|32
1642421270000|2022-01-17 12:07:50|765981.2|764981.2|765957.9|764957.9|765981.2|764981.2|765957.1|764957.1|21
1642421280000|2022-01-17 12:08:00|765948.7|764948.7|766467.8|764467.8|766521.2|765011.2|765948.7|764467.8|34
1642421290000|2022-01-17 12:08:10|766469.1|764469.1|765966.7|764966.7|766480.5|764978.1|765965|764466.3|20
1642421300000|2022-01-17 12:08:20|765968.1|764968.1|765989.5|764989.5|766513.2|765005.8|765966.5|764495.7|24
1642421310000|2022-01-17 12:08:30|765994.1|764994.1|766025.2|765025.2|766515.5|765056.2|765990.7|764515.5|34
1642421320000|2022-01-17 12:08:40|766020|765020|766562|764562|766578.9|765069.2|766018|764513.5|28
1642421330000|2022-01-17 12:08:50|766561.6|764561.6|766032.3|765032.3|766573.8|765115.6|766032.3|764547.9|33
1642421340000|2022-01-17 12:09:00|766026|765026|766024.7|765024.7|766041.7|765041.7|766011.6|765011.6|32
1642421350000|2022-01-17 12:09:10|766024.2|765024.2|766017.5|765017.5|766029.5|765029.5|766011.5|765011.5|25
1642421360000|2022-01-17 12:09:20|766028.1|765028.1|766088.9|765088.9|766088.9|765088.9|765983.3|764983.3|22
1642421370000|2022-01-17 12:09:30|766198.8|765198.8|766406.2|765406.2|766833.7|765406.2|766198.8|764728.1|39
1642421380000|2022-01-17 12:09:40|766977.7|764977.7|766960.4|764960.4|766987.7|765476.9|766440.5|764954.6|38
1642421390000|2022-01-17 12:09:50|766471.1|765471.1|767207.7|765207.7|767207.7|765634.6|766471.1|764944.4|37
1642421400000|2022-01-17 12:10:00|767195.7|765195.7|767082.2|765082.2|767278.2|765682.3|766609.3|765082.2|37
1642421410000|2022-01-17 12:10:10|767101.3|765101.3|767188.8|765188.8|767247.6|765715.6|766696.9|765086.6|35
1642421420000|2022-01-17 12:10:20|767186.5|765186.5|767210|765210|767241.5|765730.3|766714.5|765181.5|35
1642421430000|2022-01-17 12:10:30|767218.6|765218.6|766838.7|765838.7|767360.6|765850.3|766772.9|765210|36
1642421440000|2022-01-17 12:10:40|766849.2|765849.2|767401.1|765401.1|767440.3|765866.3|766849.2|765391.2|36
1642421450000|2022-01-17 12:10:50|767422.8|765422.8|766922|765922|767460.2|765922|766861.2|765361|34
1642421460000|2022-01-17 12:11:00|766906.2|765906.2|766904.7|765904.7|767402.7|765917.5|766893.7|765392.9|35
1642421470000|2022-01-17 12:11:10|766903.2|765903.2|766892.6|765892.6|767371.5|765911.6|766885.1|765371.5|23
1642421480000|2022-01-17 12:11:20|766884|765884|766890.5|765890.5|767407.3|765915.9|766881.3|765391.2|27
1642421490000|2022-01-17 12:11:30|766887.1|765887.1|767309.5|765309.5|767412.9|765907.5|766814.6|765305|35
1642421500000|2022-01-17 12:11:40|767332.4|765332.4|766879.3|765879.3|767355.3|765879.3|766782.7|765289.5|29
1642421510000|2022-01-17 12:11:50|766902.2|765902.2|766877.7|765877.7|766909.4|765909.4|766857.9|765857.9|30
1642421520000|2022-01-17 12:12:00|766889|765889|766818.7|765818.7|767356|765891.8|766803|765356|33
1642421530000|2022-01-17 12:12:10|766825.5|765825.5|766873.9|765873.9|766901.5|765901.5|766776.6|765776.6|31
1642421540000|2022-01-17 12:12:20|766883.2|765883.2|767245|765245|767245|765887|766716.4|765198.5|31
1642421550000|2022-01-17 12:12:30|767253.6|765253.6|766901.4|765901.4|767404.2|765920.6|766827.3|765230|34
1642421560000|2022-01-17 12:12:40|767387.6|765387.6|766894.2|765894.2|767397.6|765907.1|766864.1|765356.1|38
1642421570000|2022-01-17 12:12:50|766896.4|765896.4|767321.7|765321.7|767325.8|765901.3|766792.6|765308|35
1642421580000|2022-01-17 12:13:00|767323|765323|767325.3|765325.3|767338.8|765831|766778|765262.8|36
1642421590000|2022-01-17 12:13:10|767321.4|765321.4|766754.3|765754.3|767339.1|765797.4|766742.4|765288|36
1642421600000|2022-01-17 12:13:20|766751.5|765751.5|766692.2|765692.2|767241.3|765765.6|766692.2|765191.2|34
1642421610000|2022-01-17 12:13:30|766717.9|765717.9|767159.9|765159.9|767232.8|765754.3|766659.6|765159.9|35
1642421620000|2022-01-17 12:13:40|767181.5|765181.5|766955.2|765955.2|767420.6|765977.3|766859.7|765178.7|36
1642421630000|2022-01-17 12:13:50|766946.5|765946.5|766949.8|765949.8|766969.8|765969.8|766931.2|765931.2|27
1642421640000|2022-01-17 12:14:00|766955|765955|766978|765978|766980.8|765980.8|766952.2|765952.2|32
1642421650000|2022-01-17 12:14:10|766972.7|765972.7|767722|765722|767722|766170.3|766947.4|765712.4|32
1642421660000|2022-01-17 12:14:20|767729.6|765729.6|767859.4|765859.4|767895.9|765895.9|767715.5|765715.5|39
1642421670000|2022-01-17 12:14:30|767860.1|765860.1|767923|765923|767925.2|766433.8|767379.6|765858.6|35
1642421680000|2022-01-17 12:14:40|767404|766404|767920.3|765920.3|767929.7|766404|767404|765889.5|34
1642421690000|2022-01-17 12:14:50|767922|765922|767416.6|766416.6|767922|766427.2|767415.1|765902.2|30
1642421700000|2022-01-17 12:15:00|767413.4|766413.4|767274.6|766274.6|767442.5|766442.5|767270.2|766270.2|39
1642421710000|2022-01-17 12:15:10|767269.7|766269.7|767710|765710|767798.1|766309.5|767224.6|765710|35
1642421720000|2022-01-17 12:15:20|767733.6|765733.6|767813.8|765813.8|767853.4|766349.6|767230.3|765699.2|39
1642421730000|2022-01-17 12:15:30|767823.1|765823.1|767806.4|765806.4|767897.7|766410.7|767314.6|765788.6|31
1642421740000|2022-01-17 12:15:40|767836|765836|767735|765735|767836|766332.6|767223.1|765675.3|34
1642421750000|2022-01-17 12:15:50|767758|765758|767023.4|766023.4|767801.3|766310.1|767002|765553|31
1642421760000|2022-01-17 12:16:00|767015.5|766015.5|767326.2|765326.2|767404.1|766023.5|766800.5|765243.6|34
1642421770000|2022-01-17 12:16:10|767303.1|765303.1|767509.1|765509.1|767549.4|765853.3|766853.3|765303.1|35
1642421780000|2022-01-17 12:16:20|767526|765526|767583.2|765583.2|767623.5|765623.5|767467.9|765467.9|31
1642421790000|2022-01-17 12:16:30|767604.3|765604.3|767765.7|765765.7|767798.5|765798.5|767604.3|765604.3|37
1642421800000|2022-01-17 12:16:40|767764.6|765764.6|767682.7|765682.7|767769.7|765769.7|767670.1|765670.1|32
1642421810000|2022-01-17 12:16:50|767694.1|765694.1|767324.9|766324.9|767769.7|766334.9|767296.3|765694.1|33
1642421820000|2022-01-17 12:17:00|767304.1|766304.1|767407.5|766407.5|767928.2|766427.1|767304.1|765911.3|36
1642421830000|2022-01-17 12:17:10|767404.2|766404.2|767393.2|766393.2|767405.3|766405.3|767380.3|766380.3|25
1642421840000|2022-01-17 12:17:20|767387.4|766387.4|767400.9|766400.9|767403.2|766403.2|767364.9|766364.9|25
1642421850000|2022-01-17 12:17:30|767404.6|766404.6|767405.8|766405.8|767433.3|766433.3|767389.5|766389.5|33
1642421860000|2022-01-17 12:17:40|767404.5|766404.5|767375.2|766375.2|767414.5|766414.5|767375.2|766375.2|23
1642421870000|2022-01-17 12:17:50|767373.2|766373.2|767428.7|766428.7|767453.5|766453.5|767353.5|766353.5|24
1642421880000|2022-01-17 12:18:00|767432|766432|767419.6|766419.6|767440.2|766440.2|767417.4|766417.4|23
1642421890000|2022-01-17 12:18:10|767423.1|766423.1|767438|766438|767458.3|766458.3|767415.6|766415.6|21
1642421900000|2022-01-17 12:18:20|767446.7|766446.7|767426.9|766426.9|767472.4|766472.4|767419|766419|24
1642421910000|2022-01-17 12:18:30|767425.2|766425.2|767390.6|766390.6|767438.4|766438.4|767390.6|766390.6|23
1642421920000|2022-01-17 12:18:40|767394.3|766394.3|767356.8|766356.8|767396.7|766396.7|767352.8|766352.8|25
1642421930000|2022-01-17 12:18:50|767368.9|766368.9|767305.1|766305.1|767368.9|766368.9|767204|766204|31
1642421940000|2022-01-17 12:19:00|767304.1|766304.1|767283.4|766283.4|767792.9|766315.5|767278|765781.8|31
1642421950000|2022-01-17 12:19:10|767279|766279|767284.3|766284.3|767299.3|766299.3|767260.8|766260.8|32
1642421960000|2022-01-17 12:19:20|767276.2|766276.2|767251|766251|767282|766282|767251|766251|33
1642421970000|2022-01-17 12:19:30|767251.8|766251.8|767267.1|766267.1|767787.8|766308.1|767251.6|765779|35
1642421980000|2022-01-17 12:19:40|767248.9|766248.9|767278.9|766278.9|767281.4|766281.4|767239.6|766239.6|31
1642421990000|2022-01-17 12:19:50|767281.5|766281.5|767271.4|766271.4|767281.5|766281.5|767242.4|766242.4|24
1642422000000|2022-01-17 12:20:00|767271.3|766271.3|767294.4|766294.4|767294.4|766294.4|767240.8|766240.8|27
1642422010000|2022-01-17 12:20:10|767262.6|766262.6|767227.7|766227.7|767262.6|766262.6|767216|766216|28
1642422020000|2022-01-17 12:20:20|767236.2|766236.2|767213.2|766213.2|767240.9|766240.9|767213.2|766213.2|24
1642422030000|2022-01-17 12:20:30|767214.3|766214.3|767213.3|766213.3|767251.2|766251.2|767199.4|766199.4|30
1642422040000|2022-01-17 12:20:40|767208.8|766208.8|767216.7|766216.7|767225.6|766225.6|767179.9|766179.9|28
1642422050000|2022-01-17 12:20:50|767222.3|766222.3|767182.7|766182.7|767695|766222.3|767181.7|765674.2|30
1642422060000|2022-01-17 12:21:00|767181|766181|767246.4|766246.4|767706.4|766249.8|767181|765697.9|36
1642422070000|2022-01-17 12:21:10|767249.3|766249.3|767219|766219|767741|766259.9|767219|765732.9|28
1642422080000|2022-01-17 12:21:20|767719.5|765719.5|767368.8|766368.8|767830.5|766379.4|767246.3|765719.5|30
1642422090000|2022-01-17 12:21:30|767356.6|766356.6|767748.1|765748.1|767855.9|766362.2|767305.1|765733|36
1642422100000|2022-01-17 12:21:40|767750.5|765750.5|767815.7|765815.7|767835.3|766325|767238.2|765727.3|32
1642422110000|2022-01-17 12:21:50|767808.9|765808.9|767799.2|765799.2|767839.8|765839.8|767771|765771|26
1642422120000|2022-01-17 12:22:00|767789.6|765789.6|767817|765817|767830.6|765830.6|767783.5|765783.5|31
1642422130000|2022-01-17 12:22:10|767817.6|765817.6|767801.5|765801.5|767817.6|766309.7|767299.4|765777.5|30
1642422140000|2022-01-17 12:22:20|767801|765801|767808.4|765808.4|767856.3|766347.6|767337.7|765796.3|33
1642422150000|2022-01-17 12:22:30|767825.7|765825.7|767803.2|765803.2|767843.3|765843.3|767796|765796|28
1642422160000|2022-01-17 12:22:40|767806.1|765806.1|767260.2|766260.2|767806.1|766306.8|767260.2|765790.1|26
1642422170000|2022-01-17 12:22:50|767258|766258|767244|766244|767268.1|766268.1|767242.6|766242.6|29
1642422180000|2022-01-17 12:23:00|767243.1|766243.1|767231|766231|767246|766246|767225.8|766225.8|23
1642422190000|2022-01-17 12:23:10|767231.5|766231.5|767109.7|766109.7|767240|766240|767101.5|766101.5|21
1642422200000|2022-01-17 12:23:20|767098.7|766098.7|767067.5|766067.5|767106.2|766106.2|767059.5|766059.5|27
1642422210000|2022-01-17 12:23:30|767090.2|766090.2|767083|766083|767100.8|766100.8|767072.3|766072.3|32
1642422220000|2022-01-17 12:23:40|767084.7|766084.7|767075.9|766075.9|767087.2|766087.2|767069.3|766069.3|21
1642422230000|2022-01-17 12:23:50|767086.3|766086.3|767196.7|766196.7|767685.9|766200.5|767086.3|765650.7|36
1642422240000|2022-01-17 12:24:00|767695.8|765695.8|767339.5|766339.5|767853.8|766365.9|767339.5|765694.8|32
1642422250000|2022-01-17 12:24:10|767340.9|766340.9|767692.5|765692.5|767798.3|766343.2|767277.1|765692.5|32
1642422260000|2022-01-17 12:24:20|767686.8|765686.8|767629.2|765629.2|767701|765701|767625.7|765625.7|33
1642422270000|2022-01-17 12:24:30|767631.5|765631.5|767084.9|766084.9|767653.3|766118.6|767084.3|765626.1|28
1642422280000|2022-01-17 12:24:40|767084.1|766084.1|767074.2|766074.2|767589.5|766085.8|767062.6|765561.1|25
1642422290000|2022-01-17 12:24:50|767073.1|766073.1|767079.3|766079.3|767108|766108|767051.3|766051.3|32
1642422300000|2022-01-17 12:25:00|767081.1|766081.1|767086.3|766086.3|767121|766121|767066.1|766066.1|30
1642422310000|2022-01-17 12:25:10|767086.6|766086.6|767093.2|766093.2|767111.9|766111.9|767069|766069|24
1642422320000|2022-01-17 12:25:20|767097.4|766097.4|767071.9|766071.9|767097.5|766097.5|767064.4|766064.4|28
1642422330000|2022-01-17 12:25:30|767068.5|766068.5|767103.5|766103.5|767606.3|766125.5|767033.7|765606.3|32
1642422340000|2022-01-17 12:25:40|767108.8|766108.8|767091.5|766091.5|767608.1|766136.4|767084.8|765608.1|36
1642422350000|2022-01-17 12:25:50|767080.6|766080.6|767090|766090|767096.7|766096.7|767035.7|766035.7|31
1642422360000|2022-01-17 12:26:00|767075.8|766075.8|767066.4|766066.4|767094.9|766094.9|767041.3|766041.3|33
1642422370000|2022-01-17 12:26:10|767064.5|766064.5|767074.2|766074.2|767081.4|766081.4|767053.7|766053.7|21
1642422380000|2022-01-17 12:26:20|767081.7|766081.7|767185.5|766185.5|767185.5|766185.5|767074.2|766074.2|26
1642422390000|2022-01-17 12:26:30|767194.4|766194.4|767434.5|765434.5|767733|766242.4|766918.3|765424.8|32
1642422400000|2022-01-17 12:26:40|767439|765439|767352.5|765352.5|767439|765943.7|766814.1|765313.1|33
1642422410000|2022-01-17 12:26:50|767354.3|765354.3|766745.2|765745.2|767354.3|765789.4|766733.8|765267.1|32
1642422420000|2022-01-17 12:27:00|766742.1|765742.1|766614.2|765614.2|767151.9|765748.8|766602.5|765151.9|36
1642422430000|2022-01-17 12:27:10|766608.9|765608.9|766881.8|764881.8|767039|765623.2|766534.5|764866.4|40
1642422440000|2022-01-17 12:27:20|766884.2|764884.2|766591.4|764591.4|766890.7|765352.6|766352.6|764566.6|37
1642422450000|2022-01-17 12:27:30|766588.7|764588.7|766560.7|764560.7|766648.4|764648.4|766536.2|764536.2|37
1642422460000|2022-01-17 12:27:40|766564.8|764564.8|766481.7|764481.7|766583.6|764583.6|766463.8|764463.8|34
1642422470000|2022-01-17 12:27:50|766488.5|764488.5|765958.2|764958.2|766638.2|765054.9|765957.7|764455|32
1642422480000|2022-01-17 12:28:00|765958.1|764958.1|766669.8|764669.8|766715.9|764958.1|765954.6|764462.1|32
1642422490000|2022-01-17 12:28:10|766564.5|764564.5|766502.8|764502.8|766569|764569|766457.7|764457.7|37
1642422500000|2022-01-17 12:28:20|766499.6|764499.6|766568.5|764568.5|766575.5|764575.5|766486.5|764486.5|30
1642422510000|2022-01-17 12:28:30|766568.8|764568.8|766597.8|764597.8|766606.4|765096.5|766086.6|764557.5|34
1642422520000|2022-01-17 12:28:40|766605.3|764605.3|766585.1|764585.1|766606.6|764606.6|766569.3|764569.3|31
1642422530000|2022-01-17 12:28:50|766586.4|764586.4|766555.5|764555.5|766596.2|764596.2|766535.9|764535.9|20
1642422540000|2022-01-17 12:29:00|766549.2|764549.2|765845.7|764845.7|766549.2|764927.1|765844.8|764371.2|27
1642422550000|2022-01-17 12:29:10|765852.8|764852.8|766350.8|764350.8|766406.9|764874.7|765845.8|764332.5|32
1642422560000|2022-01-17 12:29:20|765852.7|764852.7|765871.1|764871.1|765885.4|764885.4|765843.4|764843.4|22
1642422570000|2022-01-17 12:29:30|765870.1|764870.1|765758.9|764758.9|765896.9|764896.9|765717.7|764717.7|30
1642422580000|2022-01-17 12:29:40|765761.9|764761.9|765906.3|763906.3|766280|764763.7|765432.7|763864.1|37
1642422590000|2022-01-17 12:29:50|765908.8|763908.8|765910.5|763910.5|765986.6|763986.6|765895.3|763895.3|36
1642422600000|2022-01-17 12:30:00|765909.9|763909.9|765386.2|764386.2|766120.3|764531.8|765367.2|763885.3|36
1642422610000|2022-01-17 12:30:10|765376|764376|765393.9|764393.9|765414.7|764414.7|765367.5|764367.5|31
1642422620000|2022-01-17 12:30:20|765393.8|764393.8|765379.9|764379.9|765891.9|764396.6|765379.9|763887.9|22
1642422630000|2022-01-17 12:30:30|765374.4|764374.4|765593.8|763593.8|765709.7|764374.4|765137.6|763593.8|29
1642422640000|2022-01-17 12:30:40|765598.3|763598.3|765714.4|763714.4|765740.4|764226.1|765069.2|763579.2|32
1642422650000|2022-01-17 12:30:50|765710.7|763710.7|765732.5|763732.5|765755.5|763755.5|765710.7|763710.7|34
1642422660000|2022-01-17 12:31:00|765731|763731|765228.5|764228.5|765779.7|764250.7|765164.2|763674.5|35
1642422670000|2022-01-17 12:31:10|765230.6|764230.6|765226.1|764226.1|765791|764282.9|765214.5|763731.4|30
1642422680000|2022-01-17 12:31:20|765234.6|764234.6|766207|764207|766263.9|764606.4|765223.8|763985.3|37
1642422690000|2022-01-17 12:31:30|766207.8|764207.8|766283.2|764283.2|766319.5|764319.5|766207.8|764207.8|38
1642422700000|2022-01-17 12:31:40|766283.8|764283.8|766264.1|764264.1|766315.3|764315.3|766228.1|764228.1|29
1642422710000|2022-01-17 12:31:50|766260.6|764260.6|766596.6|764596.6|766596.6|764853.6|765853.6|764260.6|34
1642422720000|2022-01-17 12:32:00|766601.7|764601.7|766753|764753|766753|764753|766599|764599|39
1642422730000|2022-01-17 12:32:10|766740.5|764740.5|766996.2|764996.2|766999.5|764999.5|766736.5|764736.5|37
1642422740000|2022-01-17 12:32:20|767003.7|765003.7|766890.5|764890.5|767004.5|765004.5|766871.5|764871.5|35
1642422750000|2022-01-17 12:32:30|766387.9|765387.9|766868.9|764868.9|766898|765387.9|766292.1|764645.4|39
1642422760000|2022-01-17 12:32:40|766861|764861|766446.8|765446.8|766889.6|765446.8|766366.3|764846.6|37
1642422770000|2022-01-17 12:32:50|766939|764939|766664.2|764664.2|766939|765429.3|766363.4|764647.6|30
1642422780000|2022-01-17 12:33:00|766677.8|764677.8|766646.4|764646.4|766698.5|765141.6|766134.7|764640.1|32
1642422790000|2022-01-17 12:33:10|766635.9|764635.9|766720.6|764720.6|766774.3|765135.9|766135.9|764619.8|30
1642422800000|2022-01-17 12:33:20|766714.8|764714.8|766543.2|764543.2|766716.9|764716.9|766529.6|764529.6|32
1642422810000|2022-01-17 12:33:30|766527.8|764527.8|766387.4|765387.4|766877.4|765397.4|766374.7|764514.9|32
1642422820000|2022-01-17 12:33:40|766389.2|765389.2|766767.9|764767.9|766854.7|765389.2|766389.2|764740.8|31
1642422830000|2022-01-17 12:33:50|766769.5|764769.5|766728.3|764728.3|766824.5|764824.5|766728.3|764728.3|24
1642422840000|2022-01-17 12:34:00|766708.4|764708.4|766709|764709|766745.3|764745.3|766679.4|764679.4|27
1642422850000|2022-01-17 12:34:10|766715.9|764715.9|766695.3|764695.3|766726.5|764726.5|766676.4|764676.4|28
1642422860000|2022-01-17 12:34:20|766710.2|764710.2|766666.8|764666.8|766762.2|764762.2|766666.8|764666.8|31
1642422870000|2022-01-17 12:34:30|766650|764650|766147.9|765147.9|766650|765152.7|766098.9|764606.3|32
1642422880000|2022-01-17 12:34:40|766169|765169|766637.9|764637.9|766642.2|765175.2|766106.8|764629.8|26
1642422890000|2022-01-17 12:34:50|766635.9|764635.9|766697.7|764697.7|766745.3|765129.3|766129.3|764635.9|27
1642422900000|2022-01-17 12:35:00|766174.8|765174.8|766206.5|765206.5|766207.9|765207.9|766096.6|765096.6|31
1642422910000|2022-01-17 12:35:10|766204.9|765204.9|766177.5|765177.5|766707|765212.6|766176.8|764697.6|18
1642422920000|2022-01-17 12:35:20|766662.5|764662.5|766789.1|764789.1|766789.1|765245.2|766156.8|764662.5|23
1642422930000|2022-01-17 12:35:30|766814.2|764814.2|767000.6|765000.6|767052.1|765554|766308.5|764814|38
1642422940000|2022-01-17 12:35:40|767019.5|765019.5|767069.8|765069.8|767074.9|765549.7|766526|764969.2|33
1642422950000|2022-01-17 12:35:50|767082|765082|767259.1|765259.1|767259.1|765617.8|766560.2|765066.8|36
1642422960000|2022-01-17 12:36:00|767263.4|765263.4|767150.2|765150.2|767385.6|765385.6|767115.1|765115.1|40
1642422970000|2022-01-17 12:36:10|767111.6|765111.6|767260.2|765260.2|767260.2|765260.2|767038.7|765038.7|39
1642422980000|2022-01-17 12:36:20|767272.8|765272.8|767194.9|765194.9|767272.8|765272.8|767132.9|765132.9|37
1642422990000|2022-01-17 12:36:30|767196|765196|767413.2|765413.2|767630.4|765630.4|767111.4|765111.4|37
1642423000000|2022-01-17 12:36:40|767431.2|765431.2|767468.9|765468.9|767496.7|765967.5|766967.5|765379.6|34
1642423010000|2022-01-17 12:36:50|767448.7|765448.7|767351.3|765351.3|767472.5|765958.8|766849.9|765343.1|32
1642423020000|2022-01-17 12:37:00|767354|765354|767026.3|765026.3|767354|765830.2|766670.7|765021.5|32
1642423030000|2022-01-17 12:37:10|767030.5|765030.5|767048|765048|767049|765049|766981.9|764981.9|29
1642423040000|2022-01-17 12:37:20|767047.6|765047.6|766999.5|764999.5|767064.3|765064.3|766918.6|764918.6|37
1642423050000|2022-01-17 12:37:30|767169.5|765169.5|766989.4|764989.4|767206.2|765206.2|766989.4|764989.4|35
1642423060000|2022-01-17 12:37:40|767016.5|765016.5|767033.5|765033.5|767121|765121|767016.5|765016.5|33
1642423070000|2022-01-17 12:37:50|767021.1|765021.1|767087.8|765087.8|767087.8|765520.3|766500.7|765006|30
1642423080000|2022-01-17 12:38:00|767082.5|765082.5|767029.7|765029.7|767088.2|765088.2|767027|765027|25
1642423090000|2022-01-17 12:38:10|767015.7|765015.7|766492|765492|767023.5|765493.1|766474.1|764990.5|23
1642423100000|2022-01-17 12:38:20|766995.2|764995.2|766995.8|764995.8|767016.6|765016.6|766976.5|764976.5|21
1642423110000|2022-01-17 12:38:30|766994.5|764994.5|766479.1|765479.1|767002.2|765489.1|766461.9|764989.3|19
1642423120000|2022-01-17 12:38:40|766480.2|765480.2|766418.2|765418.2|766481.3|765481.3|766405.4|765405.4|20
1642423130000|2022-01-17 12:38:50|766420.5|765420.5|766317.8|765317.8|766829.7|765420.5|766296.7|764822|37
1642423140000|2022-01-17 12:39:00|766318.6|765318.6|766344.4|765344.4|766344.4|765344.4|766301.8|765301.8|27
1642423150000|2022-01-17 12:39:10|766334|765334|766288.7|765288.7|766334|765334|766286.6|765286.6|21
1642423160000|2022-01-17 12:39:20|766297.1|765297.1|766338.4|765338.4|766355|765355|766290.2|765290.2|31
1642423170000|2022-01-17 12:39:30|766342.5|765342.5|766856|764856|766872.4|765374.3|766332.3|764851|27
1642423180000|2022-01-17 12:39:40|766853.7|764853.7|766303.9|765303.9|766853.7|765310.2|766286.9|764853.7|22
1642423190000|2022-01-17 12:39:50|766308|765308|766305.5|765305.5|766310.2|765310.2|766293.8|765293.8|26
1642423200000|2022-01-17 12:40:00|766308.7|765308.7|766332|765332|766871|765358.3|766307|764849.7|30
1642423210000|2022-01-17 12:40:10|766334|765334|766325.7|765325.7|766349.6|765349.6|766292|765292|31
1642423220000|2022-01-17 12:40:20|766344.9|765344.9|766325.6|765325.6|766357.4|765357.4|766305.3|765305.3|31
1642423230000|2022-01-17 12:40:30|766337.6|765337.6|766334.5|765334.5|766357|765357|766287.7|765287.7|24
1642423240000|2022-01-17 12:40:40|766330.9|765330.9|766355.3|765355.3|766360.4|765360.4|766330.9|765330.9|21
1642423250000|2022-01-17 12:40:50|766317.7|765317.7|766313.9|765313.9|766327.7|765327.7|766292.3|765292.3|25
1642423260000|2022-01-17 12:41:00|766318.1|765318.1|766309.7|765309.7|766357.2|765357.2|766308.3|765308.3|23
1642423270000|2022-01-17 12:41:10|766314.2|765314.2|766390.2|765390.2|766390.2|765390.2|766273.8|765273.8|27
1642423280000|2022-01-17 12:41:20|766366.5|765366.5|766094|765094|766366.5|765366.5|766094|765094|30
1642423290000|2022-01-17 12:41:30|766095.6|765095.6|766078.9|765078.9|766118|765118|766069.5|765069.5|24
1642423300000|2022-01-17 12:41:40|766074.8|765074.8|766088|765088|766098.6|765098.6|766059.3|765059.3|18
1642423310000|2022-01-17 12:41:50|766111.5|765111.5|766113.7|765113.7|766582.5|765138.3|766108.5|764582.5|28
1642423320000|2022-01-17 12:42:00|766112.8|765112.8|766121|765121|766713.4|765210.2|766112.8|764670.3|33
1642423330000|2022-01-17 12:42:10|766116.3|765116.3|765896.1|764896.1|766120.3|765120.3|765896.1|764896.1|32
1642423340000|2022-01-17 12:42:20|765893.3|764893.3|766359|764359|766434.8|764893.3|765848.3|764346.8|31
1642423350000|2022-01-17 12:42:30|766360.2|764360.2|767253.8|765253.8|767266.6|765341.8|766341.8|764360.2|37
1642423360000|2022-01-17 12:42:40|767247.2|765247.2|766677.5|765677.5|767251.3|765677.5|766667.7|765169.2|35
1642423370000|2022-01-17 12:42:50|767173.6|765173.6|767196.2|765196.2|767252|765669|766669|765101.6|35
1642423380000|2022-01-17 12:43:00|767241.7|765241.7|767150.3|765150.3|767256.7|765256.7|767119.4|765119.4|37
1642423390000|2022-01-17 12:43:10|767146|765146|766895.9|764895.9|767146|765146|766824.9|764824.9|30
1642423400000|2022-01-17 12:43:20|766902.7|764902.7|767460.9|765460.9|767483.4|765904.6|766864.1|764864.1|36
1642423410000|2022-01-17 12:43:30|767464.2|765464.2|767551.3|765551.3|767578.6|765578.6|767455.9|765455.9|38
1642423420000|2022-01-17 12:43:40|767549.3|765549.3|767610.9|765610.9|767626.2|766119|767095|765549.3|31
1642423430000|2022-01-17 12:43:50|767600.1|765600.1|767586.7|765586.7|767608.8|765608.8|767579.8|765579.8|31
1642423440000|2022-01-17 12:44:00|767573.8|765573.8|767684.9|765684.9|767694.9|765694.9|767562.5|765562.5|36
1642423450000|2022-01-17 12:44:10|767675.7|765675.7|767713.4|765713.4|767729.6|765729.6|767520.8|765520.8|38
1642423460000|2022-01-17 12:44:20|767710.4|765710.4|767088.9|766088.9|767716.5|766088.9|767088.9|765423|35
1642423470000|2022-01-17 12:44:30|767292.2|766292.2|767832.3|765832.3|767848.3|766355.3|767292.2|765806.4|29
1642423480000|2022-01-17 12:44:40|767826|765826|767315.9|766315.9|767826|766322.5|767314.6|765806.2|20
1642423490000|2022-01-17 12:44:50|767319.3|766319.3|767088.9|765088.9|767569|766319.3|766638.8|765058.3|35
1642423500000|2022-01-17 12:45:00|767079.9|765079.9|767144|765144|767278.2|765723.1|766723.1|765054.2|38
1642423510000|2022-01-17 12:45:10|767150.3|765150.3|767133.6|765133.6|767173.4|765173.4|767125.1|765125.1|31
1642423520000|2022-01-17 12:45:20|767130.9|765130.9|767150.9|765150.9|767151.9|765151.9|767130.9|765130.9|25
1642423530000|2022-01-17 12:45:30|767148.6|765148.6|767301.9|765301.9|767385.6|765385.6|767147.4|765147.4|36
1642423540000|2022-01-17 12:45:40|767342.7|765342.7|767567.8|765567.8|767589.4|765589.4|767241.6|765241.6|30
1642423550000|2022-01-17 12:45:50|767555.7|765555.7|767496|765496|767581.7|766052.5|767052.5|765477.6|30
1642423560000|2022-01-17 12:46:00|767494.3|765494.3|767468.7|765468.7|767584.1|766035.1|767028.5|765468.7|29
1642423570000|2022-01-17 12:46:10|767420.9|765420.9|767400.5|765400.5|767441.5|765441.5|767295.9|765295.9|33
1642423580000|2022-01-17 12:46:20|767394.8|765394.8|767352.6|765352.6|767432.9|765432.9|767334.5|765334.5|29
1642423590000|2022-01-17 12:46:30|767344.4|765344.4|767592.9|765592.9|767620.8|765620.8|767344.4|765344.4|35
1642423600000|2022-01-17 12:46:40|767571.5|765571.5|767566.3|765566.3|767609.9|765609.9|767547.3|765547.3|33
1642423610000|2022-01-17 12:46:50|767566.1|765566.1|767605.6|765605.6|767605.6|765605.6|767543|765543|24
1642423620000|2022-01-17 12:47:00|767603|765603|767693.9|765693.9|767693.9|765693.9|767603|765603|33
1642423630000|2022-01-17 12:47:10|767658.2|765658.2|767623.5|765623.5|767658.2|765658.2|767568.6|765568.6|30
1642423640000|2022-01-17 12:47:20|767614.8|765614.8|767417.7|765417.7|767619.6|765619.6|767417.7|765417.7|32
1642423650000|2022-01-17 12:47:30|767423.1|765423.1|767410.5|765410.5|767426.8|765426.8|767375|765375|34
1642423660000|2022-01-17 12:47:40|767410.7|765410.7|767627.6|765627.6|767637.4|766095.2|766967.4|765331.8|37
1642423670000|2022-01-17 12:47:50|767642.9|765642.9|767717.1|765717.1|767718.1|766164.9|767148.7|765459.9|38
1642423680000|2022-01-17 12:48:00|767719.1|765719.1|767613.8|765613.8|767730.7|766123.6|767104.7|765578.9|36
1642423690000|2022-01-17 12:48:10|767605.1|765605.1|767499.2|765499.2|767605.1|766064.9|767055|765492.4|26
1642423700000|2022-01-17 12:48:20|767502.6|765502.6|767471.4|765471.4|767561.1|766090.5|766998.5|765471.4|30
1642423710000|2022-01-17 12:48:30|767474.4|765474.4|767601.3|765601.3|767658.5|765658.5|767473.6|765473.6|30
1642423720000|2022-01-17 12:48:40|767595.1|765595.1|767562.3|765562.3|767627.2|765627.2|767562.3|765562.3|32
1642423730000|2022-01-17 12:48:50|767555|765555|767580.5|765580.5|767604.2|766090.7|767050|765538.4|28
1642423740000|2022-01-17 12:49:00|767579.2|765579.2|767630|765630|767630.2|766129.1|767129.1|765554|28
1642423750000|2022-01-17 12:49:10|767627.1|765627.1|767643.6|765643.6|767656.1|765656.1|767584.2|765584.2|24
1642423760000|2022-01-17 12:49:20|767134.4|766134.4|767587.2|765587.2|767625.8|766167.4|767076.1|765581.4|35
1642423770000|2022-01-17 12:49:30|767598.4|765598.4|767580.3|765580.3|767659.9|766136|767133.4|765568.1|36
1642423780000|2022-01-17 12:49:40|767580.6|765580.6|767634.1|765634.1|767684.9|766206.6|767086.8|765545.5|30
1642423790000|2022-01-17 12:49:50|767641.7|765641.7|767191.5|766191.5|767668.5|766200.8|767121.8|765618.7|34
1642423800000|2022-01-17 12:50:00|767667.6|765667.6|767356.6|766356.6|767753.4|766356.6|767208|765667.6|36
1642423810000|2022-01-17 12:50:10|767363.1|766363.1|767330.6|766330.6|767849.1|766392|767325|765849.1|30
1642423820000|2022-01-17 12:50:20|767265.3|766265.3|767741.3|765741.3|767743.1|766291.5|767214.7|765734.1|36
1642423830000|2022-01-17 12:50:30|767745.8|765745.8|767256.2|766256.2|767745.8|766261.5|767222.7|765733.8|20
1642423840000|2022-01-17 12:50:40|767229.7|766229.7|767430.2|765430.2|767530.3|766267.9|766932|765406|34
1642423850000|2022-01-17 12:50:50|767427.5|765427.5|767337.9|765337.9|767427.5|765918.8|766903.9|765253.2|39
1642423860000|2022-01-17 12:51:00|767341.9|765341.9|767483.2|765483.2|767522.4|765967.8|766917.5|765312.3|38
1642423870000|2022-01-17 12:51:10|767478.8|765478.8|767061.4|766061.4|767560.1|766061.4|767035.6|765478.8|34
1642423880000|2022-01-17 12:51:20|767557.7|765557.7|767085.1|766085.1|767576.2|766085.1|767034.5|765518.5|32
1642423890000|2022-01-17 12:51:30|767565.6|765565.6|767481|765481|767567.7|766057.6|767057.1|765481|35
1642423900000|2022-01-17 12:51:40|767488.9|765488.9|767461.2|765461.2|767489.1|765994.9|766960.6|765461.2|22
1642423910000|2022-01-17 12:51:50|767450.5|765450.5|766967.2|765967.2|767512.5|765985.4|766967.2|765437.5|32
1642423920000|2022-01-17 12:52:00|766958.8|765958.8|766964|765964|767493.4|765996.6|766949.1|765438.6|32
1642423930000|2022-01-17 12:52:10|766974|765974|766965.7|765965.7|766978.7|765978.7|766928|765928|27
1642423940000|2022-01-17 12:52:20|766967.9|765967.9|766939.7|765939.7|766977.6|765977.6|766939.7|765939.7|23
1642423950000|2022-01-17 12:52:30|766947.4|765947.4|766942|765942|766966.6|765966.6|766904.7|765904.7|33
1642423960000|2022-01-17 12:52:40|766941.8|765941.8|766954.3|765954.3|766990.4|765990.4|766900.7|765900.7|31
1642423970000|2022-01-17 12:52:50|766962.1|765962.1|766955.2|765955.2|766970.3|765970.3|766926.1|765926.1|25
1642423980000|2022-01-17 12:53:00|766955.7|765955.7|766953.6|765953.6|766983.2|765983.2|766926.9|765926.9|30
1642423990000|2022-01-17 12:53:10|766958.8|765958.8|767671.4|765671.4|767751.6|766167.4|766955.8|765645.8|36
1642424000000|2022-01-17 12:53:20|767694.5|765694.5|767554.2|765554.2|767694.5|766155|767034.8|765527.8|36
1642424010000|2022-01-17 12:53:30|767055.4|766055.4|767532.9|765532.9|767573|766078.9|767022.5|765516.6|33
1642424020000|2022-01-17 12:53:40|767049.6|766049.6|767546.8|765546.8|767616.9|766123.3|767020.9|765505.3|34
1642424030000|2022-01-17 12:53:50|767087.1|766087.1|767518|765518|767567.6|766087.1|767006.3|765490.2|28
1642424040000|2022-01-17 12:54:00|767521.4|765521.4|767530.6|765530.6|767580.1|766056.8|767004.3|765495.4|35
1642424050000|2022-01-17 12:54:10|767535.3|765535.3|767558.8|765558.8|767571.5|766037.4|767037.4|765516.5|34
1642424060000|2022-01-17 12:54:20|767539.1|765539.1|767206.7|766206.7|767578.4|766232.4|767121.8|765523.4|32
1642424070000|2022-01-17 12:54:30|767176|766176|768418.5|766418.5|768418.5|766726.6|767176|765757.1|37
1642424080000|2022-01-17 12:54:40|768383.6|766383.6|768114.3|766114.3|768426.3|766605.2|767605.2|766110.1|37
1642424090000|2022-01-17 12:54:50|768101.5|766101.5|767492.9|766492.9|768101.5|766605.6|767457.5|766051.4|37
1642424100000|2022-01-17 12:55:00|767494.3|766494.3|767491.6|766491.6|768029.4|766607|767488.7|766029.4|34
1642424110000|2022-01-17 12:55:10|767450.5|766450.5|767094.4|766094.4|767778.8|766450.5|766975.3|765465.8|39
1642424120000|2022-01-17 12:55:20|767156.1|766156.1|767525.6|765525.6|767661.7|766156.1|767027.2|765500.1|29
1642424130000|2022-01-17 12:55:30|767518.9|765518.9|767653.1|765653.1|767654|766098.1|767098.1|765506.1|39
1642424140000|2022-01-17 12:55:40|767597.1|765597.1|767548|765548|767597.1|765597.1|767529.1|765529.1|33
1642424150000|2022-01-17 12:55:50|767562|765562|767448|765448|767562|765957.1|766952.8|765448|33
1642424160000|2022-01-17 12:56:00|767458.8|765458.8|767433.2|765433.2|767480.5|765986.8|766938.5|765433.2|33
1642424170000|2022-01-17 12:56:10|767445.5|765445.5|767597.3|765597.3|767609.8|765952.3|766930|765438.8|36
1642424180000|2022-01-17 12:56:20|767597.5|765597.5|767525.6|765525.6|767598.7|765598.7|767468.2|765468.2|33
1642424190000|2022-01-17 12:56:30|767500.2|765500.2|767534.8|765534.8|767554|765554|767478.2|765478.2|30
1642424200000|2022-01-17 12:56:40|767538.6|765538.6|766939.1|765939.1|767538.6|765950.6|766931.9|765429.5|29
1642424210000|2022-01-17 12:56:50|766925.5|765925.5|767357.5|765357.5|767382.4|765952.1|766900.8|765357.5|27
1642424220000|2022-01-17 12:57:00|767369.2|765369.2|767259.4|765259.4|767369.2|765369.2|767234.1|765234.1|38
1642424230000|2022-01-17 12:57:10|767264.4|765264.4|767169.8|765169.8|767264.4|765740|766658.6|765160.8|34
1642424240000|2022-01-17 12:57:20|767181.4|765181.4|767378.5|765378.5|767378.5|765643|766643|765154.6|37
1642424250000|2022-01-17 12:57:30|767379.8|765379.8|767602.1|765602.1|767621|765621|767348.6|765348.6|36
1642424260000|2022-01-17 12:57:40|767615.5|765615.5|767624.8|765624.8|767663.3|765663.3|767575.2|765575.2|35
1642424270000|2022-01-17 12:57:50|767626.8|765626.8|767627.6|765627.6|767690|765690|767596.7|765596.7|29
1642424280000|2022-01-17 12:58:00|767634.9|765634.9|767163.9|766163.9|767680.5|766174.7|767140.1|765609.8|38
1642424290000|2022-01-17 12:58:10|767165.5|766165.5|767611.3|765611.3|767659.7|766175.3|767151.2|765611.3|30
1642424300000|2022-01-17 12:58:20|767639.6|765639.6|767621.9|765621.9|767644.4|765644.4|767585.1|765585.1|30
1642424310000|2022-01-17 12:58:30|767633.8|765633.8|767649|765649|767650|765650|767595.1|765595.1|28
1642424320000|2022-01-17 12:58:40|767644.6|765644.6|767628.6|765628.6|767644.6|765644.6|767589.3|765589.3|33
1642424330000|2022-01-17 12:58:50|767601.4|765601.4|767614.8|765614.8|767628|765628|767581|765581|33
1642424340000|2022-01-17 12:59:00|767628.9|765628.9|767775.5|765775.5|767775.5|766206.4|767206.4|765604.3|35
1642424350000|2022-01-17 12:59:10|767719.7|765719.7|767827.3|765827.3|767829.3|766246.1|767197.6|765703.5|31
1642424360000|2022-01-17 12:59:20|767831.8|765831.8|767858|765858|767862.5|765862.5|767830.5|765830.5|36
1642424370000|2022-01-17 12:59:30|767885.3|765885.3|767888.7|765888.7|767910.5|765910.5|767850.6|765850.6|36
1642424380000|2022-01-17 12:59:40|767891.5|765891.5|767918.2|765918.2|767931|765931|767871.1|765871.1|36
1642424390000|2022-01-17 12:59:50|767927.9|765927.9|767916.1|765916.1|767956|765956|767844.6|765844.6|36
1642424400000|2022-01-17 13:00:00|767919|765919|767940.4|765940.4|767964.4|766440.9|767435.2|765910.9|36
1642424410000|2022-01-17 13:00:10|767939.6|765939.6|767941.5|765941.5|767958.5|766454.5|767449.1|765910.6|28
1642424420000|2022-01-17 13:00:20|767959.8|765959.8|768043.4|766043.4|768043.4|766501.1|767464.7|765936.2|33
1642424430000|2022-01-17 13:00:30|767555.5|766555.5|767595.5|766595.5|768236.4|766675.2|767551.2|766097.2|37
1642424440000|2022-01-17 13:00:40|767576.7|766576.7|767578.2|766578.2|767594.3|766594.3|767558.9|766558.9|28
1642424450000|2022-01-17 13:00:50|767578.4|766578.4|767532.8|766532.8|767582.5|766582.5|767527.7|766527.7|32
1642424460000|2022-01-17 13:01:00|767533.7|766533.7|767549.7|766549.7|767553.8|766553.8|767529.5|766529.5|25
1642424470000|2022-01-17 13:01:10|767539.3|766539.3|767530.2|766530.2|767556.5|766556.5|767523.6|766523.6|33
1642424480000|2022-01-17 13:01:20|767546.7|766546.7|767553.8|766553.8|767553.8|766553.8|767514.2|766514.2|28
1642424490000|2022-01-17 13:01:30|767565.6|766565.6|767577.9|766577.9|767590.2|766590.2|767553.8|766553.8|25
1642424500000|2022-01-17 13:01:40|767579.8|766579.8|767562.2|766562.2|767589.3|766589.3|767547.8|766547.8|24
1642424510000|2022-01-17 13:01:50|767561.6|766561.6|767581.8|766581.8|767587.8|766587.8|767553|766553|25
1642424520000|2022-01-17 13:02:00|767577.5|766577.5|767644.2|766644.2|767687.3|766687.3|767577.5|766577.5|28
1642424530000|2022-01-17 13:02:10|767645.3|766645.3|767633.6|766633.6|767648.3|766648.3|767629.8|766629.8|31
1642424540000|2022-01-17 13:02:20|767632.9|766632.9|767804.6|766804.6|767804.6|766804.6|767609.9|766609.9|32
1642424550000|2022-01-17 13:02:30|767880.3|766880.3|767745.9|766745.9|767968.1|766968.1|767718.4|766718.4|39
1642424560000|2022-01-17 13:02:40|767726.5|766726.5|767780.7|766780.7|767780.7|766780.7|767713.7|766713.7|31
1642424570000|2022-01-17 13:02:50|767772.8|766772.8|767792.4|766792.4|767795.5|766795.5|767748.2|766748.2|29
1642424580000|2022-01-17 13:03:00|767747.9|766747.9|767740.3|766740.3|767788.9|766788.9|767706.5|766706.5|27
1642424590000|2022-01-17 13:03:10|767741|766741|767654.5|766654.5|767741.5|766741.5|767623.7|766623.7|38
1642424600000|2022-01-17 13:03:20|767657.5|766657.5|767618.9|766618.9|767719|766719|767606.5|766606.5|28
1642424610000|2022-01-17 13:03:30|767623|766623|767604.7|766604.7|767623|766623|767560.1|766560.1|31
1642424620000|2022-01-17 13:03:40|767591.4|766591.4|767579.2|766579.2|767604|766604|767565.8|766565.8|29
1642424630000|2022-01-17 13:03:50|767580.6|766580.6|767507.4|766507.4|767584.8|766584.8|767481|766481|34
1642424640000|2022-01-17 13:04:00|767515.3|766515.3|767506.5|766506.5|767515.9|766515.9|767490.3|766490.3|19
1642424650000|2022-01-17 13:04:10|767478.6|766478.6|767019.7|766019.7|767648|766478.6|767019.7|765486.4|40
1642424660000|2022-01-17 13:04:20|767550.6|765550.6|767543.5|765543.5|767564.1|766035.2|766992.7|765475.4|39
1642424670000|2022-01-17 13:04:30|767544.1|765544.1|767206.7|766206.7|767544.8|766230.3|767008.2|765531.5|33
1642424680000|2022-01-17 13:04:40|767732.2|765732.2|767653.4|765653.4|767755.2|766238|767204.6|765653|40
1642424690000|2022-01-17 13:04:50|767182|766182|767775.1|765775.1|767786|766289.3|767110.7|765574.2|36
1642424700000|2022-01-17 13:05:00|767279.7|766279.7|767433.7|766433.7|767784.4|766433.7|767259.6|765764.2|30
1642424710000|2022-01-17 13:05:10|767446|766446|767422.3|766422.3|767963.8|766476.8|767407.3|765917.9|38
1642424720000|2022-01-17 13:05:20|767445.5|766445.5|767292.2|766292.2|767884.2|766445.5|767292.2|765840.9|28
1642424730000|2022-01-17 13:05:30|767306.5|766306.5|767374.5|766374.5|767831.3|766387.7|767300.2|765809.7|33
1642424740000|2022-01-17 13:05:40|767379.2|766379.2|767353.6|766353.6|767379.2|766379.2|767352.5|766352.5|21
1642424750000|2022-01-17 13:05:50|767357.7|766357.7|767327|766327|767824.9|766362.3|767298.1|765785|25
1642424760000|2022-01-17 13:06:00|767326.5|766326.5|767768.3|765768.3|767773|766326.5|767236|765741.2|27
1642424770000|2022-01-17 13:06:10|767771.6|765771.6|767329.7|766329.7|767858.1|766329.7|767287.6|765759.2|28
1642424780000|2022-01-17 13:06:20|767326.8|766326.8|767844.8|765844.8|767917|766424.8|767321.3|765826.3|35
1642424790000|2022-01-17 13:06:30|767848.5|765848.5|767952.1|765952.1|767952.1|766443.2|767340|765848.3|32
1642424800000|2022-01-17 13:06:40|767957|765957|768028.2|766028.2|768060.9|766598.3|767498.3|765957|37
1642424810000|2022-01-17 13:06:50|768031.5|766031.5|767607.8|766607.8|768031.5|766607.8|767484.5|766030.6|37
1642424820000|2022-01-17 13:07:00|767608.1|766608.1|767565.3|766565.3|768101.5|766608.1|767556.4|766044.7|27
1642424830000|2022-01-17 13:07:10|767563.1|766563.1|767491.1|766491.1|768003.1|766568.6|767475.6|765984.3|25
1642424840000|2022-01-17 13:07:20|767492.1|766492.1|767494.4|766494.4|767503.4|766503.4|767478.7|766478.7|28
1642424850000|2022-01-17 13:07:30|767492.2|766492.2|767960.8|765960.8|767960.8|766499.7|767377.4|765960.8|28
1642424860000|2022-01-17 13:07:40|767450.6|766450.6|767487.1|766487.1|767982.2|766499.1|767450.6|765976.2|23
1642424870000|2022-01-17 13:07:50|767462.5|766462.5|767907.5|765907.5|767944.9|766462.5|767396.9|765875.2|32
1642424880000|2022-01-17 13:08:00|767399.6|766399.6|768147.5|766147.5|768197.9|766454.9|767256.3|765854|36
1642424890000|2022-01-17 13:08:10|768140.2|766140.2|768193.1|766193.1|768193.7|766193.7|768071.9|766071.9|39
1642424900000|2022-01-17 13:08:20|768179.1|766179.1|768190.6|766190.6|768221.4|766672.7|767672.7|766163.6|26
1642424910000|2022-01-17 13:08:30|768188.5|766188.5|768191.3|766191.3|768200.8|766200.8|768172.4|766172.4|28
1642424920000|2022-01-17 13:08:40|768191.4|766191.4|768202.7|766202.7|768207|766207|768167.6|766167.6|28
1642424930000|2022-01-17 13:08:50|768151.8|766151.8|768072.5|766072.5|768195.5|766530.7|767530.7|766034.2|31
1642424940000|2022-01-17 13:09:00|768045.9|766045.9|768073.7|766073.7|768083.9|766083.9|768024|766024|32
1642424950000|2022-01-17 13:09:10|768076|766076|767877.3|765877.3|768079.4|766424.6|767334.4|765877.3|30
1642424960000|2022-01-17 13:09:20|767877.7|765877.7|767866.4|765866.4|767885.9|766366|767344.1|765866.4|33
1642424970000|2022-01-17 13:09:30|767872.5|765872.5|767886.7|765886.7|767900.2|765900.2|767872.5|765872.5|25
1642424980000|2022-01-17 13:09:40|767886.5|765886.5|767913.3|765913.3|767922.5|765922.5|767883.3|765883.3|18
1642424990000|2022-01-17 13:09:50|767913.5|765913.5|767821.8|765821.8|767913.5|766372.5|767304.2|765815.7|26
1642425000000|2022-01-17 13:10:00|767837.8|765837.8|767334.1|766334.1|767844.5|766345.1|767328.4|765820.5|28
1642425010000|2022-01-17 13:10:10|767841.5|765841.5|767383.7|766383.7|767862.4|766389.4|767317.9|765841.3|24
1642425020000|2022-01-17 13:10:20|767398.6|766398.6|767340.7|766340.7|767399.8|766399.8|767319.6|766319.6|31
1642425030000|2022-01-17 13:10:30|767351.6|766351.6|767862.6|765862.6|767867.5|766354.8|767351.6|765846.8|20
1642425040000|2022-01-17 13:10:40|767871.4|765871.4|767333|766333|767871.4|766364.9|767322.1|765871.4|30
1642425050000|2022-01-17 13:10:50|767327.3|766327.3|767277.1|766277.1|767328.1|766328.1|767255.2|766255.2|32
1642425060000|2022-01-17 13:11:00|767257.1|766257.1|767259.9|766259.9|767265.7|766265.7|767249|766249|25
1642425070000|2022-01-17 13:11:10|767258.6|766258.6|767262.5|766262.5|767264.9|766264.9|767247|766247|26
1642425080000|2022-01-17 13:11:20|767260.7|766260.7|766976.4|765976.4|767260.7|766260.7|766966.7|765966.7|36
1642425090000|2022-01-17 13:11:30|766978.6|765978.6|767514|765514|767545.9|766052|766978|765514|31
1642425100000|2022-01-17 13:11:40|767503|765503|766952.2|765952.2|767505.7|765992.2|766936.6|765447.1|31
1642425110000|2022-01-17 13:11:50|766946.7|765946.7|766923.9|765923.9|766958|765958|766889.5|765889.5|30
1642425120000|2022-01-17 13:12:00|766911|765911|766914.3|765914.3|766957.5|765957.5|766875|765875|32
1642425130000|2022-01-17 13:12:10|766913.6|765913.6|767000.2|766000.2|767012.4|766012.4|766907.1|765907.1|31
1642425140000|2022-01-17 13:12:20|767004.1|766004.1|767227|765227|767227|766008.8|766907.5|765227|30
1642425150000|2022-01-17 13:12:30|766706.2|765706.2|766701.9|765701.9|766750.2|765750.2|766701.9|765701.9|33
1642425160000|2022-01-17 13:12:40|766706.4|765706.4|766727.5|765727.5|766734.5|765734.5|766668.9|765668.9|30
1642425170000|2022-01-17 13:12:50|766728|765728|766691.2|765691.2|766735.9|765735.9|766687.4|765687.4|27
1642425180000|2022-01-17 13:13:00|766683.9|765683.9|766713.2|765713.2|766725.6|765725.6|766683.9|765683.9|29
1642425190000|2022-01-17 13:13:10|766708.3|765708.3|766726.6|765726.6|767241.3|765804.5|766708.3|765241.3|26
1642425200000|2022-01-17 13:13:20|766722.2|765722.2|767262.3|765262.3|767281.9|765804|766718.4|765259.5|38
1642425210000|2022-01-17 13:13:30|767279.8|765279.8|766787.3|765787.3|767310|765800.6|766787.3|765256.5|28
1642425220000|2022-01-17 13:13:40|766783.6|765783.6|767083|765083|767159.8|765830.9|766611.8|765083|25
1642425230000|2022-01-17 13:13:50|767069.8|765069.8|767198.2|765198.2|767286.2|765286.2|767069.8|765069.8|35
1642425240000|2022-01-17 13:14:00|767184.8|765184.8|766764.5|765764.5|767257.8|765770.2|766730.2|765172.7|31
1642425250000|2022-01-17 13:14:10|766749.4|765749.4|766782.4|765782.4|766783.9|765783.9|766736.9|765736.9|26
1642425260000|2022-01-17 13:14:20|766781.6|765781.6|766750.6|765750.6|767271.1|765781.6|766733.3|765271.1|22
1642425270000|2022-01-17 13:14:30|766750.4|765750.4|766747.7|765747.7|766774.1|765774.1|766740.1|765740.1|18
1642425280000|2022-01-17 13:14:40|766751.8|765751.8|766868|765868|766868|765868|766748|765748|24
1642425290000|2022-01-17 13:14:50|766861.8|765861.8|766854|765854|767373.6|765861.8|766841.2|765350.2|29
1642425300000|2022-01-17 13:15:00|766859.9|765859.9|766886.8|765886.8|766888.1|765888.1|766859.9|765859.9|23
1642425310000|2022-01-17 13:15:10|766869.2|765869.2|767250.6|766250.6|767617.3|766250.6|766824.9|765344|35
1642425320000|2022-01-17 13:15:20|767265.8|766265.8|767324.7|766324.7|767853.3|766355|767265.8|765751.5|37
1642425330000|2022-01-17 13:15:30|767332.6|766332.6|767448.1|766448.1|767937|766450.2|767303.9|765883.7|36
1642425340000|2022-01-17 13:15:40|767444.1|766444.1|767516.6|766516.6|767996.9|766528.1|767403.6|765915.3|36
1642425350000|2022-01-17 13:15:50|767502.1|766502.1|767551.3|766551.3|767571.3|766571.3|767502.1|766502.1|35
1642425360000|2022-01-17 13:16:00|767538.6|766538.6|767550|766550|767569.6|766569.6|767538.6|766538.6|33
1642425370000|2022-01-17 13:16:10|767547.6|766547.6|768354.5|766354.5|768419.8|766917.2|767547.6|766199.3|38
1642425380000|2022-01-17 13:16:20|768349.9|766349.9|768410.7|766410.7|768437.7|766943|767885.9|766347.3|37
1642425390000|2022-01-17 13:16:30|768409.8|766409.8|767863.4|766863.4|768429.4|766934.4|767863.4|766349.9|37
1642425400000|2022-01-17 13:16:40|768350.8|766350.8|767772.1|766772.1|768350.8|766842.8|767766.5|766290.9|34
1642425410000|2022-01-17 13:16:50|767782.1|766782.1|767943.1|766943.1|768455.1|766961.7|767773.2|766391.7|32
1642425420000|2022-01-17 13:17:00|767971.9|766971.9|767924.6|766924.6|767996.2|766996.2|767924.6|766924.6|32
1642425430000|2022-01-17 13:17:10|767935.5|766935.5|767890|766890|767939.8|766939.8|767874.8|766874.8|30
1642425440000|2022-01-17 13:17:20|767846.5|766846.5|767931.8|766931.8|767955.3|766955.3|767846.5|766846.5|30
1642425450000|2022-01-17 13:17:30|767938.5|766938.5|768032.7|767032.7|768045.4|767045.4|767938.5|766938.5|24
1642425460000|2022-01-17 13:17:40|768035.7|767035.7|768134.5|767134.5|768144.8|767144.8|768035.7|767035.7|28
1642425470000|2022-01-17 13:17:50|768134.3|767134.3|768207.8|767207.8|768904.8|767458.1|768134.3|766627.7|38
1642425480000|2022-01-17 13:18:00|768201.2|767201.2|768625.6|766625.6|768656.5|767213.6|768112.1|766625.6|36
1642425490000|2022-01-17 13:18:10|768637.1|766637.1|767860.9|766860.9|768637.1|767082.1|767860.9|766384.8|34
1642425500000|2022-01-17 13:18:20|767859.3|766859.3|767670.2|766670.2|767867.5|766867.5|767653.6|766653.6|32
1642425510000|2022-01-17 13:18:30|767675.7|766675.7|768125|766125|768177.9|766675.7|767675.7|766109.1|30
1642425520000|2022-01-17 13:18:40|768117.2|766117.2|767907.2|765907.2|768154.2|766552.3|767429.6|765907.2|30
1642425530000|2022-01-17 13:18:50|767912.9|765912.9|767405.9|766405.9|767959|766411.2|767362.4|765845.5|32
1642425540000|2022-01-17 13:19:00|767388.1|766388.1|767904.2|765904.2|768027.9|766534.9|767377.1|765858.7|40
1642425550000|2022-01-17 13:19:10|767905.5|765905.5|767903.3|765903.3|767982.1|765982.1|767892|765892|33
1642425560000|2022-01-17 13:19:20|767892.3|765892.3|767884.2|765884.2|767934.3|766439.5|767439.5|765875.5|26
1642425570000|2022-01-17 13:19:30|767925.7|765925.7|767313.6|766313.6|767931.6|766401.5|767285|765865|27
1642425580000|2022-01-17 13:19:40|767319.8|766319.8|767352.1|766352.1|767851.6|766389.6|767259|765728.5|31
1642425590000|2022-01-17 13:19:50|767390.5|766390.5|767422.4|766422.4|767888.6|766447|767375.3|765863.9|26
1642425600000|2022-01-17 13:20:00|767385.4|766385.4|767945.3|765945.3|767952.7|766470.1|767383|765891|31
1642425610000|2022-01-17 13:20:10|767945.9|765945.9|767418.7|766418.7|767965|766469.4|767418.7|765905.3|32
1642425620000|2022-01-17 13:20:20|767418.4|766418.4|767948|765948|767948|766440.5|767418.4|765931.8|20
1642425630000|2022-01-17 13:20:30|767939.8|765939.8|767925.3|765925.3|767947.6|766451.8|767430.4|765905.5|32
1642425640000|2022-01-17 13:20:40|767929.1|765929.1|767963.6|765963.6|767974.7|766481.1|767481.1|765927|22
1642425650000|2022-01-17 13:20:50|767970.7|765970.7|767923.8|765923.8|767970.7|766468.2|767430.6|765912.3|25
1642425660000|2022-01-17 13:21:00|767937|765937|768017|766017|768029.8|766529.7|767436.2|765929.5|36
1642425670000|2022-01-17 13:21:10|768017.8|766017.8|767971.9|765971.9|768033.1|766529|767497.5|765971.9|29
1642425680000|2022-01-17 13:21:20|767992|765992|767495|766495|767992|766495|767456.8|765932.1|34
1642425690000|2022-01-17 13:21:30|767492|766492|767502|766502|768021.2|766536.9|767478.5|765997.9|30
1642425700000|2022-01-17 13:21:40|767496.5|766496.5|767473.4|766473.4|767512.7|766512.7|767442|766442|29
1642425710000|2022-01-17 13:21:50|767494.6|766494.6|767458.7|766458.7|767991.2|766503.3|767434.2|765942|30
1642425720000|2022-01-17 13:22:00|767461|766461|768014.7|766014.7|768070.4|766556.8|767451.7|765999.7|35
1642425730000|2022-01-17 13:22:10|768014.6|766014.6|768029.9|766029.9|768050.5|766050.5|768010.9|766010.9|25
1642425740000|2022-01-17 13:22:20|768029.1|766029.1|767922.5|766922.5|768454|766954.6|767525.5|766009.6|33
1642425750000|2022-01-17 13:22:30|767904.5|766904.5|768636.6|766636.6|768642.1|766905.3|767890.3|766369.8|37
1642425760000|2022-01-17 13:22:40|768641.6|766641.6|768112|767112|768657.3|767118.1|768103.8|766424.8|33
1642425770000|2022-01-17 13:22:50|768110.1|767110.1|768593.8|766593.8|768593.8|767129.6|768087.8|766564.9|30
1642425780000|2022-01-17 13:23:00|768095.1|767095.1|767973|766973|768111.8|767111.8|767973|766973|30
1642425790000|2022-01-17 13:23:10|767952.9|766952.9|768427.3|766427.3|768456.1|766971.3|767823.7|766418.8|34
1642425800000|2022-01-17 13:23:20|768459.2|766459.2|768587|766587|768593.9|766593.9|768436.3|766436.3|39
1642425810000|2022-01-17 13:23:30|768591.7|766591.7|768581|766581|768604.1|766604.1|768493.8|766493.8|36
1642425820000|2022-01-17 13:23:40|768595.8|766595.8|768598|766598|768608.9|766608.9|768569.6|766569.6|38
1642425830000|2022-01-17 13:23:50|768605.2|766605.2|768553.9|766553.9|768607.4|766607.4|768518|766518|40
1642425840000|2022-01-17 13:24:00|768553.5|766553.5|768590.5|766590.5|768616.9|766616.9|768552|766552|37
1642425850000|2022-01-17 13:24:10|768589.8|766589.8|768525.1|766525.1|768641.8|766641.8|768525.1|766525.1|40
1642425860000|2022-01-17 13:24:20|768516.7|766516.7|768529.9|766529.9|768560.4|766560.4|768516.7|766516.7|28
1642425870000|2022-01-17 13:24:30|768527.7|766527.7|768506.7|766506.7|768540.1|766540.1|768494|766494|24
1642425880000|2022-01-17 13:24:40|768504.8|766504.8|768588.2|766588.2|768588.2|767019.4|768019.4|766461.5|31
1642425890000|2022-01-17 13:24:50|768621.6|766621.6|768490.4|766490.4|768621.6|766978|767926.5|766445.3|32
1642425900000|2022-01-17 13:25:00|768489.2|766489.2|768590.3|766590.3|768597|766597|768483.4|766483.4|30
1642425910000|2022-01-17 13:25:10|768625.8|766625.8|768487.2|766487.2|768628|766628|768479.4|766479.4|33
1642425920000|2022-01-17 13:25:20|768476.5|766476.5|768472.2|766472.2|768487.1|766487.1|768447.9|766447.9|15
1642425930000|2022-01-17 13:25:30|768472|766472|768556.8|766556.8|768561.9|767068|767942.8|766438.3|29
1642425940000|2022-01-17 13:25:40|768559.1|766559.1|768444|766444|768574.1|767084|767934.8|766436|28
1642425950000|2022-01-17 13:25:50|768452.7|766452.7|768438.9|766438.9|768457.1|766941.2|767934|766436|21
1642425960000|2022-01-17 13:26:00|768434.8|766434.8|768665.5|766665.5|768687|767185.8|768066.9|766434.8|35
1642425970000|2022-01-17 13:26:10|768656.7|766656.7|768745.3|766745.3|768770|767252.2|768167.3|766656.7|32
1642425980000|2022-01-17 13:26:20|768717.5|766717.5|768560.5|766560.5|768757.9|767262.9|768094.2|766560.5|35
1642425990000|2022-01-17 13:26:30|768562.9|766562.9|768576.4|766576.4|768615.7|766615.7|768548|766548|32
1642426000000|2022-01-17 13:26:40|768581.3|766581.3|768722|766722|768727.2|767243.4|768160.3|766552.9|36
1642426010000|2022-01-17 13:26:50|768727.5|766727.5|768834.7|766834.7|768834.7|767354.9|768338.3|766722.8|28
1642426020000|2022-01-17 13:27:00|768836.5|766836.5|768775.1|766775.1|768836.5|766836.5|768717.8|766717.8|35
1642426030000|2022-01-17 13:27:10|768776.9|766776.9|768752.8|766752.8|768784.8|767257.2|768228.9|766686.7|28
1642426040000|2022-01-17 13:27:20|768756|766756|768725.8|766725.8|768768|766768|768722.9|766722.9|18
1642426050000|2022-01-17 13:27:30|768728.3|766728.3|768228.3|767228.3|768742.8|767238.8|768189.1|766726.3|24
1642426060000|2022-01-17 13:27:40|768235.1|767235.1|768716.6|766716.6|768786|767286|768196.9|766716.6|30
1642426070000|2022-01-17 13:27:50|768720.1|766720.1|768713.4|766713.4|768721.4|766721.4|768713.4|766713.4|21
1642426080000|2022-01-17 13:28:00|768713.1|766713.1|768795.2|766795.2|768795.2|767302.3|768245.4|766713.1|32
1642426090000|2022-01-17 13:28:10|768807.3|766807.3|768738.7|766738.7|768807.3|767296.5|768203.7|766710.9|28
1642426100000|2022-01-17 13:28:20|768734.5|766734.5|768342.9|767342.9|768823.2|767347.4|768233.1|766722.3|30
1642426110000|2022-01-17 13:28:30|768345.3|767345.3|768302|767302|768807.5|767346.1|768293.3|766799|28
1642426120000|2022-01-17 13:28:40|768300|767300|768547|766547|768801.4|767304.7|768081|766530.8|34
1642426130000|2022-01-17 13:28:50|768551.1|766551.1|768427.5|766427.5|768551.1|766992.4|767964|766415.6|37
1642426140000|2022-01-17 13:29:00|768420.2|766420.2|768401.4|766401.4|768441.4|766930.3|767914.6|766388|30
1642426150000|2022-01-17 13:29:10|768405.6|766405.6|768400.5|766400.5|768428.6|766428.6|768398.9|766398.9|23
1642426160000|2022-01-17 13:29:20|768402.1|766402.1|768423.3|766423.3|768431.3|766915.8|767915.8|766380.7|25
1642426170000|2022-01-17 13:29:30|768429.8|766429.8|768550.7|766550.7|768552.1|766552.1|768429.8|766429.8|31
1642426180000|2022-01-17 13:29:40|768560.2|766560.2|768484.4|766484.4|768625.9|766981.6|767970|766478.2|34
1642426190000|2022-01-17 13:29:50|768483.6|766483.6|768417.9|766417.9|768483.6|766986.1|767900.3|766405.6|31
1642426200000|2022-01-17 13:30:00|768455.3|766455.3|768497.1|766497.1|768499|766499|768455.3|766455.3|34
1642426210000|2022-01-17 13:30:10|768497.8|766497.8|768404.1|766404.1|768497.8|766986.4|767959.9|766404.1|36
1642426220000|2022-01-17 13:30:20|768415.5|766415.5|768017.2|767017.2|768559.5|767017.2|768017.2|766400.6|30
1642426230000|2022-01-17 13:30:30|768027.7|767027.7|768467.2|766467.2|768523|767041.7|767968.2|766465.3|34
1642426240000|2022-01-17 13:30:40|768459.5|766459.5|768437.2|766437.2|768459.5|766967|767946.1|766406.8|36
1642426250000|2022-01-17 13:30:50|768435.6|766435.6|767895.8|766895.8|768438.9|766922|767889.7|766404.9|28
1642426260000|2022-01-17 13:31:00|767895.3|766895.3|768485.2|766485.2|768499.7|767002.5|767895.3|766475.4|30
1642426270000|2022-01-17 13:31:10|768494|766494|768045.5|767045.5|768494.8|767045.5|768045.5|766471.1|22
1642426280000|2022-01-17 13:31:20|768049.2|767049.2|768103|767103|768567.8|767103|768042.8|766528.9|28
1642426290000|2022-01-17 13:31:30|768099.2|767099.2|768070.6|767070.6|768574.4|767099.2|768045.9|766561.4|26
1642426300000|2022-01-17 13:31:40|768071.5|767071.5|768554.3|766554.3|768561|767086|767975.4|766551.4|24
1642426310000|2022-01-17 13:31:50|768559.3|766559.3|768618.1|766618.1|768619.8|767112.2|768052|766525.1|28
1642426320000|2022-01-17 13:32:00|768601.1|766601.1|768421.9|766421.9|768671.5|767172.1|767949.1|766389.8|39
1642426330000|2022-01-17 13:32:10|768423.3|766423.3|768418.6|766418.6|768438.2|766438.2|768407|766407|27
1642426340000|2022-01-17 13:32:20|768419|766419|767879.6|766879.6|768419|766902.1|767874.5|766387.6|32
1642426350000|2022-01-17 13:32:30|767870.2|766870.2|768416.4|766416.4|768416.4|766918.6|767857.4|766360|32
1642426360000|2022-01-17 13:32:40|768408.1|766408.1|768430|766430|768524.2|766986.1|767909.4|766406.8|29
1642426370000|2022-01-17 13:32:50|768418.1|766418.1|768397.3|766397.3|768434.1|766921.2|767917.5|766397.3|26
1642426380000|2022-01-17 13:33:00|768426.8|766426.8|768423.3|766423.3|768434.3|766948.6|767922.1|766420.7|25
1642426390000|2022-01-17 13:33:10|768422.6|766422.6|767912.8|766912.8|768422.6|766924.2|767888.2|766422.6|28
1642426400000|2022-01-17 13:33:20|767877.2|766877.2|767669.1|766669.1|767898.9|766898.9|767658.2|766658.2|31
1642426410000|2022-01-17 13:33:30|767669.2|766669.2|767891.9|765891.9|767969.3|766672.8|767401.2|765891.9|33
1642426420000|2022-01-17 13:33:40|767889|765889|767760.2|765760.2|767957.3|766178.4|767178.4|765693.8|36
1642426430000|2022-01-17 13:33:50|767265.4|766265.4|767872.6|765872.6|767883.6|766265.4|767265.4|765843.7|18
1642426440000|2022-01-17 13:34:00|767889.5|765889.5|767555.2|766555.2|767954.2|766560.9|767431.2|765889.5|31
1642426450000|2022-01-17 13:34:10|767553|766553|767542.1|766542.1|767556.9|766556.9|767535.8|766535.8|17
1642426460000|2022-01-17 13:34:20|767549.2|766549.2|767520.9|766520.9|767575.9|766575.9|767520.9|766520.9|15
1642426470000|2022-01-17 13:34:30|767533.9|766533.9|767554|766554|767571.3|766571.3|767533.9|766533.9|21
1642426480000|2022-01-17 13:34:40|767559.1|766559.1|767655|766655|767655|766655|767556.5|766556.5|25
1642426490000|2022-01-17 13:34:50|767672.7|766672.7|767771.8|766771.8|768218.8|766820.1|767663|766208.8|36
1642426500000|2022-01-17 13:35:00|768213.4|766213.4|767620.3|766620.3|768256.1|766773.8|767620.3|766118.6|27
1642426510000|2022-01-17 13:35:10|767627.3|766627.3|767643.9|766643.9|768133|766647.3|767627.3|766131.2|19
1642426520000|2022-01-17 13:35:20|767646.8|766646.8|767762.6|766762.6|768239.5|766771.2|767646.4|766231.9|23
1642426530000|2022-01-17 13:35:30|767764.3|766764.3|767714.4|766714.4|767779|766779|767714.4|766714.4|20
1642426540000|2022-01-17 13:35:40|767705.8|766705.8|767723.9|766723.9|767727.3|766727.3|767705.8|766705.8|22
1642426550000|2022-01-17 13:35:50|767717.3|766717.3|767733.9|766733.9|767752.6|766752.6|767712.5|766712.5|24
1642426560000|2022-01-17 13:36:00|767731.5|766731.5|767770.7|766770.7|767774.3|766774.3|767726.8|766726.8|23
1642426570000|2022-01-17 13:36:10|767775.1|766775.1|767785.2|766785.2|767802|766802|767772.4|766772.4|17
1642426580000|2022-01-17 13:36:20|767783.5|766783.5|767791|766791|767820.9|766820.9|767703.7|766703.7|25
1642426590000|2022-01-17 13:36:30|767775|766775|767842.7|766842.7|767847.3|766847.3|767775|766775|19
1642426600000|2022-01-17 13:36:40|767842.3|766842.3|767831.5|766831.5|767867.3|766867.3|767826.2|766826.2|25
1642426610000|2022-01-17 13:36:50|767826.4|766826.4|767730|766730|767826.4|766826.4|767730|766730|29
1642426620000|2022-01-17 13:37:00|767734.1|766734.1|767698.5|766698.5|768214.2|766738.4|767670.8|766204.9|32
1642426630000|2022-01-17 13:37:10|767701.7|766701.7|767715.8|766715.8|767726.6|766726.6|767701.7|766701.7|12
1642426640000|2022-01-17 13:37:20|767715.5|766715.5|767728.4|766728.4|767729.5|766729.5|767705.7|766705.7|10
1642426650000|2022-01-17 13:37:30|767719.2|766719.2|767701.7|766701.7|767728.9|766728.9|767693.3|766693.3|15
1642426660000|2022-01-17 13:37:40|767700.4|766700.4|767506.5|766506.5|767700.4|766700.4|767501.7|766501.7|24
1642426670000|2022-01-17 13:37:50|767503.7|766503.7|767507.2|766507.2|767513.2|766513.2|767503.7|766503.7|13
1642426680000|2022-01-17 13:38:00|767510.4|766510.4|767492|766492|767510.4|766510.4|767491.2|766491.2|14
1642426690000|2022-01-17 13:38:10|767492.6|766492.6|767513.5|766513.5|767515.2|766515.2|767486.7|766486.7|15
1642426700000|2022-01-17 13:38:20|767510.9|766510.9|767604.6|766604.6|767604.6|766604.6|767504.6|766504.6|24
1642426710000|2022-01-17 13:38:30|767600.4|766600.4|767543.2|766543.2|768161.9|766658.4|767538.2|766139.1|27
1642426720000|2022-01-17 13:38:40|767553.9|766553.9|767511.7|766511.7|767582.7|766582.7|767489.9|766489.9|26
1642426730000|2022-01-17 13:38:50|767519.2|766519.2|767544.6|766544.6|767545.7|766545.7|767505|766505|24
1642426740000|2022-01-17 13:39:00|767544.4|766544.4|767522.7|766522.7|767545.3|766545.3|767522.7|766522.7|12
1642426750000|2022-01-17 13:39:10|767529.9|766529.9|767451.3|766451.3|767533.4|766533.4|767451.3|766451.3|31
1642426760000|2022-01-17 13:39:20|767443.5|766443.5|767466.1|766466.1|767490.4|766490.4|767443.5|766443.5|23
1642426770000|2022-01-17 13:39:30|767455|766455|767489.7|766489.7|767531.3|766531.3|767455|766455|22
1642426780000|2022-01-17 13:39:40|767493.5|766493.5|767484.3|766484.3|767517.2|766517.2|767476.6|766476.6|16
1642426790000|2022-01-17 13:39:50|767480.9|766480.9|767490|766490|767490|766490|767452.4|766452.4|15
1642426800000|2022-01-17 13:40:00|767463.4|766463.4|767450.3|766450.3|767517.5|766517.5|767429.8|766429.8|28
1642426810000|2022-01-17 13:40:10|767456.8|766456.8|767433.6|766433.6|767462|766462|767425.4|766425.4|18
1642426820000|2022-01-17 13:40:20|767430.1|766430.1|767440.7|766440.7|767467.6|766467.6|767430.1|766430.1|24
1642426830000|2022-01-17 13:40:30|767447.5|766447.5|767474.7|766474.7|768022.4|766511.1|767447.5|766001.9|27
1642426840000|2022-01-17 13:40:40|767473.8|766473.8|767491.3|766491.3|767503.5|766503.5|767471.5|766471.5|25
1642426850000|2022-01-17 13:40:50|767488.7|766488.7|767495|766495|767499.6|766499.6|767483.3|766483.3|18
1642426860000|2022-01-17 13:41:00|767484.1|766484.1|767651.9|766651.9|767661.4|766661.4|767483.9|766483.9|31
1642426870000|2022-01-17 13:41:10|767647.5|766647.5|767636.4|766636.4|767652.2|766652.2|767636.4|766636.4|23
1642426880000|2022-01-17 13:41:20|767640.3|766640.3|767565.8|766565.8|768119|766665.5|767534.7|766118.8|30
1642426890000|2022-01-17 13:41:30|767560.7|766560.7|767489.5|766489.5|767560.7|766560.7|767467.2|766467.2|22
1642426900000|2022-01-17 13:41:40|767491.6|766491.6|767481.7|766481.7|767979.3|766491.8|767438.1|765957.2|28
1642426910000|2022-01-17 13:41:50|767482.5|766482.5|767663.7|765663.7|767957.5|766482.5|767127.6|765636.4|35
1642426920000|2022-01-17 13:42:00|767670.5|765670.5|767541.6|765541.6|767679.2|766038.6|767038.6|765520.6|36
1642426930000|2022-01-17 13:42:10|767554.3|765554.3|767036.2|766036.2|767613.7|766076.4|767036.2|765551.9|30
1642426940000|2022-01-17 13:42:20|767044.8|766044.8|767080.7|766080.7|767569.7|766097|767040.3|765566.8|22
1642426950000|2022-01-17 13:42:30|767090.8|766090.8|767101|766101|767606.4|766105.9|767076.1|765581.1|28
1642426960000|2022-01-17 13:42:40|767112.4|766112.4|767742.9|765742.9|767742.9|766261.8|767112.4|765653.1|36
1642426970000|2022-01-17 13:42:50|767749.6|765749.6|767791.6|765791.6|767791.6|765791.6|767743.5|765743.5|25
1642426980000|2022-01-17 13:43:00|767272.9|766272.9|767263.2|766263.2|767319.2|766319.2|767257.8|766257.8|21
1642426990000|2022-01-17 13:43:10|767267.1|766267.1|767243.3|766243.3|767743.1|766270|767233|765743.1|28
1642427000000|2022-01-17 13:43:20|767232.2|766232.2|767724.3|765724.3|767726.9|766235.7|767197.1|765724.3|14
1642427010000|2022-01-17 13:43:30|767715.3|765715.3|766989.1|765989.1|767729.5|766196.9|766970.8|765500.4|31
1642427020000|2022-01-17 13:43:40|766986.8|765986.8|767594.3|765594.3|767594.3|766095.4|766986.8|765543.4|31
1642427030000|2022-01-17 13:43:50|767565.8|765565.8|767057.1|766057.1|767582|766092.2|767054.6|765565.8|24
1642427040000|2022-01-17 13:44:00|767048.8|766048.8|767602.1|765602.1|767602.8|766087.8|767048.8|765574.3|26
1642427050000|2022-01-17 13:44:10|767121.3|766121.3|767066|766066|767629.5|766152.3|767066|765629.5|27
1642427060000|2022-01-17 13:44:20|767577.1|765577.1|767064.1|766064.1|767585.3|766086.6|767061.7|765562.1|22
1642427070000|2022-01-17 13:44:30|767075|766075|767070.7|766070.7|767079.8|766079.8|767070.7|766070.7|14
1642427080000|2022-01-17 13:44:40|767070.3|766070.3|767076.7|766076.7|767593.1|766125.5|767069.7|765593|24
1642427090000|2022-01-17 13:44:50|767044.4|766044.4|767084|766084|767091.4|766091.4|767038.7|766038.7|24
1642427100000|2022-01-17 13:45:00|767089.6|766089.6|767108|766108|767148.4|766148.4|767089.6|766089.6|32
1642427110000|2022-01-17 13:45:10|767129.4|766129.4|767159|766159|767161.4|766161.4|767129.4|766129.4|21
1642427120000|2022-01-17 13:45:20|767149|766149|767175.2|766175.2|767175.3|766175.3|767141.9|766141.9|20
1642427130000|2022-01-17 13:45:30|767173.8|766173.8|767901.7|765901.7|767901.7|766385.1|767173.8|765755.7|33
1642427140000|2022-01-17 13:45:40|767898.8|765898.8|767933.4|765933.4|767957.9|766467.9|767381.4|765891.7|36
1642427150000|2022-01-17 13:45:50|767961.6|765961.6|768053.1|766053.1|768061|766553.5|767548|765961.6|32
1642427160000|2022-01-17 13:46:00|768058.3|766058.3|767748.8|765748.8|768071.3|766588.7|767226.2|765714|36
1642427170000|2022-01-17 13:46:10|767739.7|765739.7|767750.3|765750.3|767820.4|766254.9|767254.3|765732.5|31
1642427180000|2022-01-17 13:46:20|767734.3|765734.3|767707.5|765707.5|767779.9|765779.9|767707.5|765707.5|30
1642427190000|2022-01-17 13:46:30|767712.5|765712.5|767780.4|765780.4|767791|766296.8|767279.8|765700.3|27
1642427200000|2022-01-17 13:46:40|767792.4|765792.4|767798.3|765798.3|767844.2|765844.2|767770|765770|26
1642427210000|2022-01-17 13:46:50|767806.1|765806.1|767844.8|765844.8|767846.9|765846.9|767806.1|765806.1|25
1642427220000|2022-01-17 13:47:00|767839.4|765839.4|767858.7|765858.7|767874.7|765874.7|767835.9|765835.9|29
1642427230000|2022-01-17 13:47:10|767864.3|765864.3|767944|765944|767980.1|766470.4|767398.4|765864.3|23
1642427240000|2022-01-17 13:47:20|767964.8|765964.8|767450.7|766450.7|768088.9|766501|767445.5|765964.2|29
1642427250000|2022-01-17 13:47:30|767455.7|766455.7|767641.1|766641.1|768045|766641.1|767455.7|766033.2|31
1642427260000|2022-01-17 13:47:40|767636.2|766636.2|767656|766656|767667.3|766667.3|767627.1|766627.1|26
1642427270000|2022-01-17 13:47:50|767655.3|766655.3|767662.6|766662.6|767689.2|766689.2|767650.9|766650.9|29
1642427280000|2022-01-17 13:48:00|767667.7|766667.7|767663.7|766663.7|767693.2|766693.2|767646.4|766646.4|31
1642427290000|2022-01-17 13:48:10|767680.2|766680.2|767618.8|766618.8|768104.8|766685.8|767596.8|766104.8|25
1642427300000|2022-01-17 13:48:20|767623.1|766623.1|767634.1|766634.1|768167.4|766639.1|767623.1|766130.6|23
1642427310000|2022-01-17 13:48:30|767620.3|766620.3|767614.6|766614.6|768089.1|766644.8|767581.5|766065.9|26
1642427320000|2022-01-17 13:48:40|767623.5|766623.5|767615.6|766615.6|768146|766652.6|767588.4|766081|18
1642427330000|2022-01-17 13:48:50|767684.9|766684.9|767547.3|766547.3|768115.1|766684.9|767530.5|766084.9|33
1642427340000|2022-01-17 13:49:00|767541.3|766541.3|768003.2|766003.2|768003.2|766568|767445.2|765939.5|32
1642427350000|2022-01-17 13:49:10|767999.3|765999.3|767527.9|766527.9|768015.4|766531.2|767485.3|765989.8|17
1642427360000|2022-01-17 13:49:20|767523|766523|767989.1|765989.1|768015.5|766536.8|767495.3|765971.7|27
1642427370000|2022-01-17 13:49:30|767965.3|765965.3|767979.9|765979.9|767996.2|765996.2|767963.5|765963.5|20
1642427380000|2022-01-17 13:49:40|767988.8|765988.8|767499.8|766499.8|767988.8|766523.7|767496.6|765988.8|14
1642427390000|2022-01-17 13:49:50|767497.4|766497.4|767484.1|766484.1|767525.8|766525.8|767484.1|766484.1|16
1642427400000|2022-01-17 13:50:00|767486.4|766486.4|767540.2|766540.2|768040|766554.8|767486.4|765980.4|31
1642427410000|2022-01-17 13:50:10|767540.4|766540.4|767720.8|766720.8|768225.6|766746.4|767540.4|766059.1|30
1642427420000|2022-01-17 13:50:20|768218.5|766218.5|767493.7|766493.7|768218.5|766726.6|767489.1|766093.3|30
1642427430000|2022-01-17 13:50:30|767497.7|766497.7|767470.3|766470.3|768018|766497.7|767454.6|765965.5|34
1642427440000|2022-01-17 13:50:40|767487.3|766487.3|767509.4|766509.4|767509.4|766509.4|767457.6|766457.6|20
1642427450000|2022-01-17 13:50:50|767469.7|766469.7|767962.2|765962.2|767996.2|766495.8|767456.8|765941.3|25
1642427460000|2022-01-17 13:51:00|767958.2|765958.2|767473.8|766473.8|767984.6|766476.4|767450.9|765954.9|23
1642427470000|2022-01-17 13:51:10|767470.5|766470.5|767471.7|766471.7|767484.3|766484.3|767455.7|766455.7|17
1642427480000|2022-01-17 13:51:20|767467.1|766467.1|767474.6|766474.6|767487.8|766487.8|767456.6|766456.6|13
1642427490000|2022-01-17 13:51:30|767469.2|766469.2|767491.1|766491.1|768000|766525|767469.2|765981.5|20
1642427500000|2022-01-17 13:51:40|767375.5|766375.5|767341.7|766341.7|767845.7|766388.5|767329.8|765840.6|22
1642427510000|2022-01-17 13:51:50|767341.9|766341.9|767374.4|766374.4|767843.3|766374.4|767341.9|765833.3|15
1642427520000|2022-01-17 13:52:00|767358.8|766358.8|767374.3|766374.3|767385.4|766385.4|767358.8|766358.8|21
1642427530000|2022-01-17 13:52:10|767875.1|765875.1|767428.9|766428.9|767875.1|766441|767333.8|765875.1|36
1642427540000|2022-01-17 13:52:20|767427.9|766427.9|767390.6|766390.6|767948.5|766474.3|767379.5|765948.5|32
1642427550000|2022-01-17 13:52:30|767405.2|766405.2|767441.1|766441.1|767930.1|766456.6|767391|765895.4|34
1642427560000|2022-01-17 13:52:40|767442|766442|767911.6|765911.6|767914.1|766443.4|767402.8|765903.4|30
1642427570000|2022-01-17 13:52:50|767916|765916|767931.3|765931.3|767931.3|766417.3|767361.4|765879|25
1642427580000|2022-01-17 13:53:00|767912.6|765912.6|767427.6|766427.6|767916|766432.5|767415.5|765906.1|17
1642427590000|2022-01-17 13:53:10|767427.9|766427.9|767423.2|766423.2|767445.6|766445.6|767349.1|766349.1|27
1642427600000|2022-01-17 13:53:20|767416.5|766416.5|767427.3|766427.3|767922.2|766427.9|767396.1|765910.6|25
1642427610000|2022-01-17 13:53:30|767422.6|766422.6|767436.6|766436.6|767921.1|766458.5|767413.4|765913.8|31
1642427620000|2022-01-17 13:53:40|767433.3|766433.3|767441.1|766441.1|767449|766449|767433.3|766433.3|12
1642427630000|2022-01-17 13:53:50|767444.8|766444.8|767424.8|766424.8|767925|766447|767418.2|765915.7|25
1642427640000|2022-01-17 13:54:00|767431.7|766431.7|767398.2|766398.2|767890.4|766434.3|767398.2|765884.5|17
1642427650000|2022-01-17 13:54:10|767897.9|765897.9|767405|766405|767909.2|766405|767368.5|765863.4|33
1642427660000|2022-01-17 13:54:20|767406.8|766406.8|767374.9|766374.9|767902.7|766406.8|767360.5|765850.9|26
1642427670000|2022-01-17 13:54:30|767369.1|766369.1|767418.5|766418.5|767432|766432|767367.2|766367.2|12
1642427680000|2022-01-17 13:54:40|767417.6|766417.6|767420.1|766420.1|767439.4|766439.4|767415|766415|18
1642427690000|2022-01-17 13:54:50|767421.9|766421.9|767895.8|765895.8|767904.6|766422.7|767391|765893.1|24
1642427700000|2022-01-17 13:55:00|767893.9|765893.9|767392.3|766392.3|767893.9|766411|767341.3|765850.7|24
1642427710000|2022-01-17 13:55:10|767393.1|766393.1|767469.1|766469.1|767471.3|766471.3|767357.8|766357.8|35
1642427720000|2022-01-17 13:55:20|767473.3|766473.3|767433.9|766433.9|767480.8|766480.8|767425.3|766425.3|35
1642427730000|2022-01-17 13:55:30|767441.2|766441.2|767948.9|765948.9|767950.7|766474|767434.2|765948.9|29
1642427740000|2022-01-17 13:55:40|767465.5|766465.5|767936.5|765936.5|767981.5|766522.9|767432.5|765936.5|23
1642427750000|2022-01-17 13:55:50|767946.1|765946.1|767352.2|766352.2|767946.1|766448.7|767345.1|765945.5|27
1642427760000|2022-01-17 13:56:00|767356.7|766356.7|767357|766357|767364.2|766364.2|767347.3|766347.3|19
1642427770000|2022-01-17 13:56:10|767355.5|766355.5|767293.3|766293.3|767356.5|766356.5|767280|766280|27
1642427780000|2022-01-17 13:56:20|767290.3|766290.3|767175.7|766175.7|767679.4|766300.4|767145.7|765664.8|28
1642427790000|2022-01-17 13:56:30|767174.9|766174.9|767192.7|766192.7|767196.9|766196.9|767168.7|766168.7|33
1642427800000|2022-01-17 13:56:40|767187.3|766187.3|767235.8|766235.8|767258.6|766258.6|767183|766183|27
1642427810000|2022-01-17 13:56:50|767234.6|766234.6|767178.8|766178.8|767234.6|766234.6|767173.6|766173.6|23
1642427820000|2022-01-17 13:57:00|767181.8|766181.8|767091.1|766091.1|767181.8|766181.8|767077.7|766077.7|26
1642427830000|2022-01-17 13:57:10|767091.3|766091.3|766956.9|765956.9|767092.8|766092.8|766956.9|765956.9|21
1642427840000|2022-01-17 13:57:20|766953.1|765953.1|767050.3|766050.3|767500.6|766050.3|766939.6|765494.3|33
1642427850000|2022-01-17 13:57:30|767038.6|766038.6|766813.5|765813.5|767376.8|766042.1|766813.5|765335|37
1642427860000|2022-01-17 13:57:40|766805.9|765805.9|767183.9|765183.9|767290.6|765821.5|766648|765183.9|30
1642427870000|2022-01-17 13:57:50|766679.3|765679.3|767330|765330|767330|765692.7|766646.1|765330|30
1642427880000|2022-01-17 13:58:00|767336|765336|767366.9|765366.9|767443.1|765872.4|766855.5|765336|36
1642427890000|2022-01-17 13:58:10|767376.8|765376.8|767436.6|765436.6|767451|765964.6|766951.4|765356.7|30
1642427900000|2022-01-17 13:58:20|767442.9|765442.9|766949.3|765949.3|767449|765950.4|766918.9|765423.8|23
1642427910000|2022-01-17 13:58:30|766944.1|765944.1|766952.9|765952.9|766957.3|765957.3|766925.6|765925.6|24
1642427920000|2022-01-17 13:58:40|766948.7|765948.7|766902.9|765902.9|766954.4|765954.4|766886|765886|24
1642427930000|2022-01-17 13:58:50|766898.5|765898.5|767496.4|765496.4|767514.8|766041.4|766898.5|765397.6|31
1642427940000|2022-01-17 13:59:00|767504.3|765504.3|767495.4|765495.4|767517.2|766049.5|766981.3|765476.2|21
1642427950000|2022-01-17 13:59:10|767493.3|765493.3|766967.5|765967.5|767599|766071.2|766967.5|765493.3|27
1642427960000|2022-01-17 13:59:20|766941.4|765941.4|767153.8|765153.8|767317|765978.9|766621.2|765136.6|36
1642427970000|2022-01-17 13:59:30|767160.2|765160.2|766682.4|765682.4|767171.4|765686.7|766663.4|765141.8|29
1642427980000|2022-01-17 13:59:40|766684.3|765684.3|767153.3|765153.3|767159.9|765684.3|766644.5|765139.3|27
1642427990000|2022-01-17 13:59:50|767155.8|765155.8|766638.6|765638.6|767158.6|765652.3|766630.2|765142.4|23
1642428000000|2022-01-17 14:00:00|766648.9|765648.9|767267.9|765267.9|767267.9|765746|766608.7|765247.3|27
1642428010000|2022-01-17 14:00:10|766787.1|765787.1|767339.2|765339.2|767360.8|765861.1|766785.5|765166.8|41
1642428020000|2022-01-17 14:00:20|767362.8|765362.8|766800.9|765800.9|767371.6|765875.9|766800.9|765345.6|38
1642428030000|2022-01-17 14:00:30|766825.8|765825.8|766812.6|765812.6|767327.2|765886.9|766807.3|765311.1|40
1642428040000|2022-01-17 14:00:40|766810.9|765810.9|767128|765128|767318.8|765820.2|766610.4|765117.3|30
1642428050000|2022-01-17 14:00:50|766685.3|765685.3|766696.8|765696.8|767248|765740|766615.2|765094.4|29
1642428060000|2022-01-17 14:01:00|766686|765686|766687.9|765687.9|767207.1|765699|766681|765187.2|26
1642428070000|2022-01-17 14:01:10|766683.4|765683.4|766629.4|765629.4|766692.2|765692.2|766622.1|765622.1|24
1642428080000|2022-01-17 14:01:20|766619.1|765619.1|766813.2|765813.2|767274.5|765843.6|766599.2|765274.5|35
1642428090000|2022-01-17 14:01:30|766805.6|765805.6|766901.2|765901.2|766912.1|765912.1|766803.7|765803.7|38
1642428100000|2022-01-17 14:01:40|766900|765900|767340.6|765340.6|767340.6|765904.8|766701.5|765340.6|38
1642428110000|2022-01-17 14:01:50|767350.1|765350.1|766854.4|765854.4|767371.6|765866.3|766844.3|765328.6|28
1642428120000|2022-01-17 14:02:00|766856.7|765856.7|766871.7|765871.7|766871.7|765871.7|766843.6|765843.6|18
1642428130000|2022-01-17 14:02:10|766864.6|765864.6|766857.1|765857.1|766881|765881|766856.1|765856.1|22
1642428140000|2022-01-17 14:02:20|766854.2|765854.2|766897|765897|766921.2|765921.2|766826.1|765826.1|21
1642428150000|2022-01-17 14:02:30|766881.7|765881.7|766880.5|765880.5|766906|765906|766880.5|765880.5|14
1642428160000|2022-01-17 14:02:40|766876.1|765876.1|766893.6|765893.6|766906.9|765906.9|766871.1|765871.1|21
1642428170000|2022-01-17 14:02:50|766878.6|765878.6|766880.7|765880.7|766895.6|765895.6|766868.7|765868.7|17
1642428180000|2022-01-17 14:03:00|766873.6|765873.6|766891.5|765891.5|766905.6|765905.6|766864.4|765864.4|18
1642428190000|2022-01-17 14:03:10|766875.6|765875.6|766743.4|765743.4|766881.2|765881.2|766743.4|765743.4|22
1642428200000|2022-01-17 14:03:20|766764.5|765764.5|766844.9|765844.9|766856.9|765856.9|766714.9|765714.9|31
1642428210000|2022-01-17 14:03:30|766837.2|765837.2|766827|765827|766840.3|765840.3|766827|765827|20
1642428220000|2022-01-17 14:03:40|766830.6|765830.6|766728.8|765728.8|766830.6|765830.6|766728.8|765728.8|27
1642428230000|2022-01-17 14:03:50|766733.5|765733.5|766724.1|765724.1|766733.5|765733.5|766714.2|765714.2|14
1642428240000|2022-01-17 14:04:00|766718.6|765718.6|766829.2|765829.2|766840.9|765840.9|766718.6|765718.6|22
1642428250000|2022-01-17 14:04:10|766837.1|765837.1|766856.6|765856.6|766870.1|765870.1|766820.3|765820.3|26
1642428260000|2022-01-17 14:04:20|766847.3|765847.3|766817.4|765817.4|767354.9|765934.9|766811.9|765354.9|31
1642428270000|2022-01-17 14:04:30|766813.9|765813.9|766777.2|765777.2|766817.8|765817.8|766763.7|765763.7|19
1642428280000|2022-01-17 14:04:40|766778.7|765778.7|766765.7|765765.7|766785.8|765785.8|766746|765746|19
1642428290000|2022-01-17 14:04:50|766760.6|765760.6|766733.5|765733.5|766761.7|765761.7|766722.3|765722.3|25
1642428300000|2022-01-17 14:05:00|766718.9|765718.9|766725.8|765725.8|766738.3|765738.3|766710.5|765710.5|17
1642428310000|2022-01-17 14:05:10|766721.7|765721.7|766673.9|765673.9|766721.7|765721.7|766659.8|765659.8|24
1642428320000|2022-01-17 14:05:20|766669|765669|766643.9|765643.9|766669|765669|766564.4|765564.4|25
1642428330000|2022-01-17 14:05:30|766675.7|765675.7|766680.2|765680.2|766702|765702|766637.3|765637.3|17
1642428340000|2022-01-17 14:05:40|766674.9|765674.9|766658|765658|766694.4|765694.4|766658|765658|15
1642428350000|2022-01-17 14:05:50|766659.1|765659.1|766657.3|765657.3|767219.9|765752.7|766654.2|765214.7|24
1642428360000|2022-01-17 14:06:00|766662|765662|766646.7|765646.7|766662|765662|766633|765633|23
1642428370000|2022-01-17 14:06:10|766646.4|765646.4|766614.8|765614.8|766655.5|765655.5|766599.2|765599.2|24
1642428380000|2022-01-17 14:06:20|766599.5|765599.5|766641.8|765641.8|766644.6|765644.6|766593|765593|28
1642428390000|2022-01-17 14:06:30|766640.4|765640.4|766651.1|765651.1|766661.8|765661.8|766638.8|765638.8|17
1642428400000|2022-01-17 14:06:40|766650.4|765650.4|766620.1|765620.1|766653.1|765653.1|766601.8|765601.8|24
1642428410000|2022-01-17 14:06:50|766623.6|765623.6|766648.4|765648.4|766677.6|765677.6|766599.1|765599.1|24
1642428420000|2022-01-17 14:07:00|766640|765640|766662.9|765662.9|766816.3|765816.3|766632.4|765632.4|30
1642428430000|2022-01-17 14:07:10|766658|765658|766664.3|765664.3|766689.8|765689.8|766658|765658|25
1642428440000|2022-01-17 14:07:20|766663.1|765663.1|766734.2|765734.2|767229.4|765734.2|766653.3|765229.4|20
1642428450000|2022-01-17 14:07:30|766727.5|765727.5|767200.4|765200.4|767200.4|765731.4|766687.8|765182.3|24
1642428460000|2022-01-17 14:07:40|766701.3|765701.3|766674.7|765674.7|767241.6|765752.5|766674.7|765237.9|28
1642428470000|2022-01-17 14:07:50|766670.4|765670.4|766775.5|765775.5|766775.5|765775.5|766640.5|765640.5|30
1642428480000|2022-01-17 14:08:00|766771.5|765771.5|767198|765198|767205.2|765785.5|766679.5|765187.5|31
1642428490000|2022-01-17 14:08:10|767202.3|765202.3|766730.9|765730.9|767205.6|765740.3|766707.9|765194.5|27
1642428500000|2022-01-17 14:08:20|766733.1|765733.1|766711.4|765711.4|767232.5|765756.1|766707.8|765232.5|23
1642428510000|2022-01-17 14:08:30|766713.7|765713.7|766723.9|765723.9|766781|765781|766709.7|765709.7|23
1642428520000|2022-01-17 14:08:40|766735.1|765735.1|766681.2|765681.2|766742.1|765742.1|766637.7|765637.7|25
1642428530000|2022-01-17 14:08:50|766678.3|765678.3|766683.5|765683.5|766690|765690|766627|765627|24
1642428540000|2022-01-17 14:09:00|766686|765686|766680.3|765680.3|766688.6|765688.6|766673.3|765673.3|15
1642428550000|2022-01-17 14:09:10|766684|765684|766705.9|765705.9|766748.5|765748.5|766684|765684|26
1642428560000|2022-01-17 14:09:20|766702.5|765702.5|766600.9|765600.9|766702.5|765702.5|766581|765581|22
1642428570000|2022-01-17 14:09:30|766600.6|765600.6|766332.1|765332.1|766831.2|765601|766308.7|764831.2|24
1642428580000|2022-01-17 14:09:40|766841.5|764841.5|766832.9|764832.9|766850.3|765344.1|766306.2|764814.1|30
1642428590000|2022-01-17 14:09:50|766826.2|764826.2|766337.2|765337.2|766829.6|765372.3|766287.5|764826.2|26
1642428600000|2022-01-17 14:10:00|766336.7|765336.7|766339.8|765339.8|766367.5|765367.5|766289.6|765289.6|38
1642428610000|2022-01-17 14:10:10|766352.6|765352.6|767035.8|765035.8|767070.1|765545.9|766347.5|764977.6|33
1642428620000|2022-01-17 14:10:20|767050.5|765050.5|766700.5|765700.5|767087.5|765713.4|766670.8|765032.4|31
1642428630000|2022-01-17 14:10:30|766701.3|765701.3|766734.8|765734.8|767216|765734.8|766683.5|765201.7|27
1642428640000|2022-01-17 14:10:40|766735.6|765735.6|766744.7|765744.7|767237.5|765773.3|766723.9|765225.6|25
1642428650000|2022-01-17 14:10:50|766747.5|765747.5|766709.5|765709.5|767208.5|765752.8|766706.2|765195.2|29
1642428660000|2022-01-17 14:11:00|767204.5|765204.5|767249.9|765249.9|767257|765766.9|766733.3|765200.8|28
1642428670000|2022-01-17 14:11:10|767247|765247|766719.8|765719.8|767253|765767.5|766707.6|765167.1|21
1642428680000|2022-01-17 14:11:20|766721.6|765721.6|766691.1|765691.1|767203.7|765723.8|766680.9|765203.7|22
1642428690000|2022-01-17 14:11:30|766701.5|765701.5|766584.5|765584.5|766701.5|765701.5|766584.5|765584.5|35
1642428700000|2022-01-17 14:11:40|766588|765588|767166.1|765166.1|767216.1|765763.6|766588|765166.1|35
1642428710000|2022-01-17 14:11:50|767164.6|765164.6|767225.2|765225.2|767255|765255|767164.6|765164.6|29
1642428720000|2022-01-17 14:12:00|767230.4|765230.4|767269.3|765269.3|767269.3|765744.2|766673.9|765170.2|33
1642428730000|2022-01-17 14:12:10|767265.2|765265.2|767253|765253|767266.5|765752.5|766749|765243.2|28
1642428740000|2022-01-17 14:12:20|766709.9|765709.9|766641.2|765641.2|767207|765709.9|766633.7|765148|27
1642428750000|2022-01-17 14:12:30|766639.3|765639.3|766637.6|765637.6|766647.8|765647.8|766632.7|765632.7|23
1642428760000|2022-01-17 14:12:40|766633|765633|766479|765479|767129|765637.8|766297.7|764923|29
1642428770000|2022-01-17 14:12:50|766971|764971|767202|765202|767234.2|765595.3|766559.7|764971|37
1642428780000|2022-01-17 14:13:00|767203.9|765203.9|766583.1|765583.1|767263.9|765707.4|766548.6|765187|33
1642428790000|2022-01-17 14:13:10|767069.4|765069.4|767101.7|765101.7|767103.6|765624|766565.6|765069.4|34
1642428800000|2022-01-17 14:13:20|767101.4|765101.4|767122.3|765122.3|767146.2|765574.5|766558.8|765099|31
1642428810000|2022-01-17 14:13:30|767118.9|765118.9|767135|765135|767167.6|765640.7|766604.6|765115.3|29
1642428820000|2022-01-17 14:13:40|767119.4|765119.4|767159.5|765159.5|767316.1|765316.1|767119.4|765119.4|34
1642428830000|2022-01-17 14:13:50|767156.1|765156.1|767127|765127|767156.1|765156.1|767102|765102|25
1642428840000|2022-01-17 14:14:00|767131.6|765131.6|766682.9|765682.9|767185.9|765693.9|766674.6|765126.4|29
1642428850000|2022-01-17 14:14:10|766684|765684|766614.2|765614.2|767133.6|765684|766614.2|765111.7|30
1642428860000|2022-01-17 14:14:20|767092.7|765092.7|767092.5|765092.5|767120.8|765591.3|766589.7|765078.5|23
1642428870000|2022-01-17 14:14:30|767114.3|765114.3|767100.4|765100.4|767121.2|765121.2|767068.9|765068.9|27
1642428880000|2022-01-17 14:14:40|767090.1|765090.1|766607.6|765607.6|767101.8|765629.8|766585.7|765082.8|20
1642428890000|2022-01-17 14:14:50|766617.5|765617.5|767123.7|765123.7|767133.8|765617.5|766612.2|765101.1|23
1642428900000|2022-01-17 14:15:00|767116.2|765116.2|766619.4|765619.4|767152.2|765625.8|766619.4|765116.2|22
1642428910000|2022-01-17 14:15:10|766622.6|765622.6|767139.9|765139.9|767204.4|765705.8|766622.6|765134|31
1642428920000|2022-01-17 14:15:20|767141.6|765141.6|767064.2|765064.2|767141.6|765593.9|766551.1|765053.4|24
1642428930000|2022-01-17 14:15:30|767062|765062|767034.4|765034.4|767070.3|765573.5|766548.9|765034.4|15
1642428940000|2022-01-17 14:15:40|767037.8|765037.8|767040.7|765040.7|767060.3|765060.3|767036.9|765036.9|15
1642428950000|2022-01-17 14:15:50|766448.2|765448.2|766980.4|764980.4|766980.4|765479.4|766420.7|764912|26
1642428960000|2022-01-17 14:16:00|766994|764994|766441.9|765441.9|767001.1|765483.3|766408.6|764948.1|28
1642428970000|2022-01-17 14:16:10|766425.4|765425.4|766403|765403|766918.8|765425.4|766403|764910|24
1642428980000|2022-01-17 14:16:20|766402.1|765402.1|766378.9|765378.9|766415.1|765415.1|766378.9|765378.9|19
1642428990000|2022-01-17 14:16:30|766376.1|765376.1|766370|765370|766406.9|765406.9|766370|765370|17
1642429000000|2022-01-17 14:16:40|766384.4|765384.4|766233|765233|766401.9|765401.9|766206.8|765206.8|29
1642429010000|2022-01-17 14:16:50|766241.4|765241.4|766215|765215|766254.3|765254.3|766215|765215|22
1642429020000|2022-01-17 14:17:00|766215.1|765215.1|766727.6|764727.6|766751|765248.5|766206|764727.6|29
1642429030000|2022-01-17 14:17:10|766333.9|765333.9|766314.8|765314.8|766903.4|765389|766302.9|764819.4|36
1642429040000|2022-01-17 14:17:20|766315.4|765315.4|766270.4|765270.4|766315.4|765315.4|766264.1|765264.1|27
1642429050000|2022-01-17 14:17:30|766265.6|765265.6|766300.7|765300.7|766811.5|765313.4|766265.6|764779.4|19
1642429060000|2022-01-17 14:17:40|766297.1|765297.1|766249.8|765249.8|766759.3|765301.1|766220.1|764758.7|31
1642429070000|2022-01-17 14:17:50|766248.2|765248.2|766195.9|765195.9|766250.7|765250.7|766187.9|765187.9|29
1642429080000|2022-01-17 14:18:00|766193.8|765193.8|766222.7|765222.7|766722.8|765256.3|766181.7|764698.3|26
1642429090000|2022-01-17 14:18:10|766209.2|765209.2|766033.5|765033.5|766704.7|765218.3|766033.5|764704.7|33
1642429100000|2022-01-17 14:18:20|766028.2|765028.2|765974.8|764974.8|766056.3|765056.3|765968|764968|20
1642429110000|2022-01-17 14:18:30|765972.7|764972.7|766303.6|764303.6|766472.2|764974.5|765777|764302.1|34
1642429120000|2022-01-17 14:18:40|766316.1|764316.1|766301.9|764301.9|766332.4|764787.8|765766.4|764252.9|35
1642429130000|2022-01-17 14:18:50|766300.1|764300.1|765785.7|764785.7|766310.1|764787.3|765766.2|764291.7|24
1642429140000|2022-01-17 14:19:00|765791.2|764791.2|766255.3|764255.3|766287.7|764792|765750.4|764234|33
1642429150000|2022-01-17 14:19:10|766095.2|764095.2|765651.7|764651.7|766126.9|764669.5|765530.1|764045|34
1642429160000|2022-01-17 14:19:20|765655.4|764655.4|766165.6|764165.6|766165.6|764687.3|765647.3|764147.2|26
1642429170000|2022-01-17 14:19:30|766164.9|764164.9|765685.1|764685.1|766178|764692|765652.1|764164.9|22
1642429180000|2022-01-17 14:19:40|765686.4|764686.4|765697|764697|765699.2|764699.2|765664.4|764664.4|19
1642429190000|2022-01-17 14:19:50|765694.5|764694.5|766183.4|764183.4|766190.9|764694.5|765648.1|764169.5|23
1642429200000|2022-01-17 14:20:00|765659.2|764659.2|766167.1|764167.1|766175.4|764703.3|765658.6|764167.1|21
1642429210000|2022-01-17 14:20:10|766165.3|764165.3|765669.7|764669.7|766165.3|764675.3|765659.4|764165.3|12
1642429220000|2022-01-17 14:20:20|765672.5|764672.5|765653.8|764653.8|765672.5|764672.5|765653.8|764653.8|9
1642429230000|2022-01-17 14:20:30|765661.2|764661.2|765578.6|764578.6|765661.2|764661.2|765570.7|764570.7|27
1642429240000|2022-01-17 14:20:40|765576.4|764576.4|765576|764576|765590.5|764590.5|765576|764576|18
1642429250000|2022-01-17 14:20:50|765580.4|764580.4|765572|764572|766070.5|764580.4|765522.8|764070.5|33
1642429260000|2022-01-17 14:21:00|765570.7|764570.7|765590.7|764590.7|765590.7|764590.7|765543.3|764543.3|22
1642429270000|2022-01-17 14:21:10|765588.5|764588.5|765579.5|764579.5|765591.4|764591.4|765567.3|764567.3|18
1642429280000|2022-01-17 14:21:20|765571.9|764571.9|765707.1|764707.1|765707.1|764707.1|765571.9|764571.9|35
1642429290000|2022-01-17 14:21:30|765701.5|764701.5|765879|763879|765891.3|764703.2|765304.2|763806.3|38
1642429300000|2022-01-17 14:21:40|765876.5|763876.5|765412.6|764412.6|765880.8|764427.1|765297|763823.6|28
1642429310000|2022-01-17 14:21:50|765420.4|764420.4|765403|764403|765452|764452|765397.9|764397.9|26
1642429320000|2022-01-17 14:22:00|765409.7|764409.7|765294.2|764294.2|765872.2|764414.8|765294.2|763868.8|29
1642429330000|2022-01-17 14:22:10|765274.6|764274.6|765205.5|764205.5|765274.6|764274.6|765198.7|764198.7|29
1642429340000|2022-01-17 14:22:20|765206.5|764206.5|765170.2|764170.2|765213.9|764213.9|765165.3|764165.3|33
1642429350000|2022-01-17 14:22:30|765181.8|764181.8|765157.7|764157.7|765210.3|764210.3|765151.7|764151.7|24
1642429360000|2022-01-17 14:22:40|765179.1|764179.1|765064.8|764064.8|765179.1|764179.1|765064.8|764064.8|27
1642429370000|2022-01-17 14:22:50|765056.9|764056.9|765607.1|763607.1|765628.5|764130.8|765056.9|763607.1|34
1642429380000|2022-01-17 14:23:00|765612.2|763612.2|765214.1|764214.1|765645.6|764214.1|765169|763612.2|28
1642429390000|2022-01-17 14:23:10|765203.5|764203.5|765300.7|764300.7|765300.7|764300.7|765203.5|764203.5|32
1642429400000|2022-01-17 14:23:20|765336.9|764336.9|765882.1|763882.1|765882.1|764395.6|765331.3|763878.2|35
1642429410000|2022-01-17 14:23:30|765365.6|764365.6|765412.6|764412.6|765888.6|764437.4|765331|763851.5|35
1642429420000|2022-01-17 14:23:40|765408.3|764408.3|765584|764584|765584|764584|765408.3|764408.3|34
1642429430000|2022-01-17 14:23:50|765574.7|764574.7|766014.1|764014.1|766277.9|764751.6|765572.6|764014.1|32
1642429440000|2022-01-17 14:24:00|766022.3|764022.3|766085.1|764085.1|766144.1|764628.5|765574.9|764005.8|33
1642429450000|2022-01-17 14:24:10|766085.4|764085.4|766110.4|764110.4|766116.1|764116.1|766065.6|764065.6|37
1642429460000|2022-01-17 14:24:20|766109.3|764109.3|766126.5|764126.5|766159.3|764664.2|765635.5|764107.4|28
1642429470000|2022-01-17 14:24:30|766140.3|764140.3|766091.6|764091.6|766155.9|764584.7|765584.7|764091.6|29
1642429480000|2022-01-17 14:24:40|766094.9|764094.9|766037.3|764037.3|766094.9|764094.9|766037.3|764037.3|23
1642429490000|2022-01-17 14:24:50|766037.2|764037.2|765533.1|764533.1|766049.4|764533.1|765533.1|764037.2|15
1642429500000|2022-01-17 14:25:00|765535.9|764535.9|765995.8|763995.8|766036.5|764537.3|765493.2|763995.8|29
1642429510000|2022-01-17 14:25:10|766027.7|764027.7|766042.4|764042.4|766060.7|764060.7|766019.2|764019.2|28
1642429520000|2022-01-17 14:25:20|766042.2|764042.2|765474.9|764474.9|766042.2|764503.5|765474.9|763988|29
1642429530000|2022-01-17 14:25:30|765464.4|764464.4|765344.2|764344.2|765472|764472|765331.8|764331.8|29
1642429540000|2022-01-17 14:25:40|765348.2|764348.2|765877.3|763877.3|765927.6|764423.2|765348|763877.3|20
1642429550000|2022-01-17 14:25:50|765862.6|763862.6|765825.9|763825.9|765862.6|764349|765317.1|763825.9|27
1642429560000|2022-01-17 14:26:00|765831.3|763831.3|765339.2|764339.2|765856.1|764340.1|765325.6|763817.5|23
1642429570000|2022-01-17 14:26:10|765330.2|764330.2|765334.9|764334.9|765852.4|764343.6|765326.2|763841.4|24
1642429580000|2022-01-17 14:26:20|765333.7|764333.7|765333.2|764333.2|765339.7|764339.7|765328.3|764328.3|13
1642429590000|2022-01-17 14:26:30|765338.1|764338.1|765414.4|764414.4|765420.2|764420.2|765337.3|764337.3|24
1642429600000|2022-01-17 14:26:40|765412.5|764412.5|765493.8|764493.8|765494.1|764494.1|765412.5|764412.5|31
1642429610000|2022-01-17 14:26:50|765490.2|764490.2|765522.8|764522.8|766015.4|764536.7|765489.5|763998.2|26
1642429620000|2022-01-17 14:27:00|765522.9|764522.9|765480.2|764480.2|765522.9|764522.9|765469.3|764469.3|27
1642429630000|2022-01-17 14:27:10|765488.6|764488.6|765488.4|764488.4|765509|764509|765480.9|764480.9|18
1642429640000|2022-01-17 14:27:20|765495.3|764495.3|765902.3|763902.3|765993.5|764495.3|765423.4|763900.7|22
1642429650000|2022-01-17 14:27:30|765894.4|763894.4|765970.4|763970.4|765989.8|763989.8|765894.4|763894.4|25
1642429660000|2022-01-17 14:27:40|765979.5|763979.5|766019.2|764019.2|766019.2|764504.2|765501.2|763963.1|21
1642429670000|2022-01-17 14:27:50|766037.5|764037.5|766062.8|764062.8|766087.3|764572.6|765465.3|763960.9|37
1642429680000|2022-01-17 14:28:00|766060.9|764060.9|766091.4|764091.4|766091.4|764603|765577.9|764060.9|33
1642429690000|2022-01-17 14:28:10|766090.5|764090.5|765549|764549|766093.1|764664.5|765464.1|763960.1|36
1642429700000|2022-01-17 14:28:20|765564|764564|765608.5|764608.5|765608.5|764608.5|765535.9|764535.9|23
1642429710000|2022-01-17 14:28:30|765593.6|764593.6|766054.9|764054.9|766064.9|764598.7|765543.6|764049.9|23
1642429720000|2022-01-17 14:28:40|766050.6|764050.6|765461.4|764461.4|766063.2|764544.3|765461.4|763966.9|26
1642429730000|2022-01-17 14:28:50|765467.8|764467.8|765951.6|763951.6|765973.1|764467.8|765467.8|763951.6|26
1642429740000|2022-01-17 14:29:00|765954|763954|765382.6|764382.6|765954.9|764394.9|765382.6|763946.9|18
1642429750000|2022-01-17 14:29:10|765384.8|764384.8|765388.9|764388.9|765394|764394|765376.4|764376.4|24
1642429760000|2022-01-17 14:29:20|765392.4|764392.4|765938.5|763938.5|765946.2|764432.2|765374.7|763934.5|25
1642429770000|2022-01-17 14:29:30|765443.8|764443.8|765933.3|763933.3|765947.6|764451.3|765424|763932.8|28
1642429780000|2022-01-17 14:29:40|765935.1|763935.1|765360.8|764360.8|765935.5|764398.9|765349.9|763866|29
1642429790000|2022-01-17 14:29:50|765358.6|764358.6|765867.5|763867.5|765884.1|764370.3|765356.2|763866.6|17
1642429800000|2022-01-17 14:30:00|765872.2|763872.2|765876.9|763876.9|765887.2|763887.2|765869.5|763869.5|22
1642429810000|2022-01-17 14:30:10|765373.4|764373.4|765133.7|764133.7|765876.5|764377.1|765111.5|763867.8|21
1642429820000|2022-01-17 14:30:20|765117.3|764117.3|765286.2|763286.2|765599.1|764117.3|764767.7|763262.4|37
1642429830000|2022-01-17 14:30:30|764786.7|763786.7|765272.9|763272.9|765291.3|763786.7|764726.5|763229.7|40
1642429840000|2022-01-17 14:30:40|765273.4|763273.4|764744.8|763744.8|765303.3|763780.5|764739.1|763263|33
1642429850000|2022-01-17 14:30:50|764748.7|763748.7|764748.2|763748.2|765259.2|763773.8|764747.7|763242.7|17
1642429860000|2022-01-17 14:31:00|764760.4|763760.4|765024.1|764024.1|765471.1|764024.6|764760.3|763471.1|27
1642429870000|2022-01-17 14:31:10|765028.2|764028.2|765606.8|763606.8|765609.7|764028.2|765027.1|763450.3|36
1642429880000|2022-01-17 14:31:20|765615.3|763615.3|765173|764173|765737.5|764173|765091.1|763581.8|33
1642429890000|2022-01-17 14:31:30|765175|764175|765585.6|763585.6|765661.8|764175|765026|763475.8|38
1642429900000|2022-01-17 14:31:40|765585.2|763585.2|765645.3|763645.3|765660|764154.7|765112.5|763551.1|34
1642429910000|2022-01-17 14:31:50|765644.3|763644.3|765616.8|763616.8|765682.6|764165.4|765124.8|763616.8|25
1642429920000|2022-01-17 14:32:00|765628|763628|765616.7|763616.7|765670.2|764160.3|765107.8|763604.6|32
1642429930000|2022-01-17 14:32:10|765618.6|763618.6|765606.4|763606.4|765621.1|763621.1|765580.6|763580.6|21
1642429940000|2022-01-17 14:32:20|765610.1|763610.1|765111.6|764111.6|765615.2|764112.8|765111.6|763597|29
1642429950000|2022-01-17 14:32:30|765102.5|764102.5|765123|764123|765613.6|764123|765101.9|763604.3|22
1642429960000|2022-01-17 14:32:40|765117.8|764117.8|765547|763547|765619.3|764117.8|765028|763547|27
1642429970000|2022-01-17 14:32:50|764987.6|763987.6|765415|763415|765438.5|763987.6|764901.7|763408.2|30
1642429980000|2022-01-17 14:33:00|765415.7|763415.7|765387.1|763387.1|765415.7|763917.3|764906.6|763387.1|26
1642429990000|2022-01-17 14:33:10|765384.1|763384.1|765416|763416|765416|763416|765384|763384|22
1642430000000|2022-01-17 14:33:20|764906.4|763906.4|765215.7|763215.7|765408.4|763906.4|764715.5|763190.3|26
1642430010000|2022-01-17 14:33:30|765212.3|763212.3|765183.9|763183.9|765212.3|763212.3|765174.3|763174.3|30
1642430020000|2022-01-17 14:33:40|765196|763196|765248.5|763248.5|765287.1|763774.9|764718.8|763183.7|35
1642430030000|2022-01-17 14:33:50|765244.7|763244.7|764494|763494|765250.8|763810.6|764487.5|763004|30
1642430040000|2022-01-17 14:34:00|764471.3|763471.3|764411|763411|764995.9|763488.7|764400.4|762947.6|31
1642430050000|2022-01-17 14:34:10|764412.5|763412.5|764285.4|763285.4|764919.8|763412.5|764285.4|762830.9|35
1642430060000|2022-01-17 14:34:20|764278.5|763278.5|764757.5|762757.5|764886|763372.9|764248.4|762751.8|31
1642430070000|2022-01-17 14:34:30|764755.2|762755.2|764245.5|763245.5|764759.8|763268.6|764243.1|762747.8|25
1642430080000|2022-01-17 14:34:40|764246.7|763246.7|764341.2|763341.2|764864.8|763355.6|764236.7|762823.1|26
1642430090000|2022-01-17 14:34:50|764337.8|763337.8|764816.9|762816.9|764851.9|763337.8|764307.6|762803.2|21
1642430100000|2022-01-17 14:35:00|764815.4|762815.4|764866.2|762866.2|764878.1|762878.1|764812.9|762812.9|26
1642430110000|2022-01-17 14:35:10|764869.2|762869.2|764865|762865|764886.9|762886.9|764854.2|762854.2|21
1642430120000|2022-01-17 14:35:20|764859.5|762859.5|764222.6|763222.6|764876.8|763357.6|764221.6|762720.2|33
1642430130000|2022-01-17 14:35:30|764240|763240|764246.7|763246.7|764778.2|763255.9|764224|762737.1|26
1642430140000|2022-01-17 14:35:40|764237.3|763237.3|764762.2|762762.2|764811.4|763284.8|764210.1|762720.1|24
1642430150000|2022-01-17 14:35:50|764755.3|762755.3|764874.1|762874.1|764900.7|763406.8|764367.6|762755.3|31
1642430160000|2022-01-17 14:36:00|764872.3|762872.3|764906.8|762906.8|764938|763453.3|764402|762871.3|38
1642430170000|2022-01-17 14:36:10|764904.1|762904.1|764496.4|763496.4|764976.7|763509.3|764415.4|762904.1|31
1642430180000|2022-01-17 14:36:20|764491|763491|765240.5|763240.5|765245.1|763757.5|764491|763118.4|34
1642430190000|2022-01-17 14:36:30|765244|763244|765331.6|763331.6|765351.8|763832.6|764716.5|763241.9|32
1642430200000|2022-01-17 14:36:40|765329.3|763329.3|765393.3|763393.3|765477.6|763962.5|764854.8|763329.3|33
1642430210000|2022-01-17 14:36:50|765404|763404|765227.7|763227.7|765524.7|764000|764730.9|763225|39
1642430220000|2022-01-17 14:37:00|764728|763728|764978.2|762978.2|765160.1|763731|764460|762932.6|33
1642430230000|2022-01-17 14:37:10|764959.6|762959.6|764404.4|763404.4|764983.4|763404.4|764375.1|762876.1|32
1642430240000|2022-01-17 14:37:20|764397.4|763397.4|764772.8|762772.8|764832.5|763399.3|764382.5|762732.2|30
1642430250000|2022-01-17 14:37:30|764772.5|762772.5|764739.7|762739.7|764796.9|762796.9|764735.6|762735.6|26
1642430260000|2022-01-17 14:37:40|764735.6|762735.6|764738.4|762738.4|764740.6|762740.6|764734.5|762734.5|23
1642430270000|2022-01-17 14:37:50|764738.7|762738.7|764712.6|762712.6|764751.3|763254.3|764254.3|762704.8|19
1642430280000|2022-01-17 14:38:00|764712|762712|764694.3|762694.3|764716|762716|764690|762690|21
1642430290000|2022-01-17 14:38:10|764684.8|762684.8|764312.7|763312.7|764791.4|763312.7|764238|762684.5|27
1642430300000|2022-01-17 14:38:20|764312.9|763312.9|764343.8|763343.8|764354.4|763354.4|764312.9|763312.9|31
1642430310000|2022-01-17 14:38:30|764342.9|763342.9|764887|762887|764892.9|763353.5|764314.3|762808.4|30
1642430320000|2022-01-17 14:38:40|764377.8|763377.8|764391.8|763391.8|764895.7|763408|764375.1|762886.9|27
1642430330000|2022-01-17 14:38:50|764527.1|763527.1|764637.8|763637.8|765156.2|763667.5|764527.1|763145.7|32
1642430340000|2022-01-17 14:39:00|764650.6|763650.6|764731.9|763731.9|765220.1|763744.7|764645.5|763220.1|26
1642430350000|2022-01-17 14:39:10|764726.5|763726.5|764649.9|763649.9|765161.6|763740.9|764639.3|763131.5|32
1642430360000|2022-01-17 14:39:20|764645.5|763645.5|764653.7|763653.7|765152.4|763654|764638|763139.6|20
1642430370000|2022-01-17 14:39:30|764648.1|763648.1|764640.5|763640.5|765142.5|763679.6|764615.5|763142.5|28
1642430380000|2022-01-17 14:39:40|764642|763642|764669.3|763669.3|764676.4|763676.4|764639.1|763639.1|25
1642430390000|2022-01-17 14:39:50|764667.1|763667.1|765160.8|763160.8|765160.8|763673.9|764635.6|763136.6|25
1642430400000|2022-01-17 14:40:00|765146.6|763146.6|764683.9|763683.9|765146.6|763683.9|764631.4|763118.8|32
1642430410000|2022-01-17 14:40:10|764678.9|763678.9|764687.5|763687.5|765177.6|763691.1|764665.5|763173.8|30
1642430420000|2022-01-17 14:40:20|764662|763662|764647.7|763647.7|765176.5|763676.9|764642.7|763176.5|16
1642430430000|2022-01-17 14:40:30|764652.9|763652.9|764670.6|763670.6|764681.6|763681.6|764652.9|763652.9|21
1642430440000|2022-01-17 14:40:40|764670.9|763670.9|764670.2|763670.2|764678.6|763678.6|764641.9|763641.9|26
1642430450000|2022-01-17 14:40:50|764658.3|763658.3|765160.7|763160.7|765165.2|763674.9|764651.1|763143.3|18
1642430460000|2022-01-17 14:41:00|765164|763164|764632.5|763632.5|765165.5|763674.2|764632.5|763149.5|21
1642430470000|2022-01-17 14:41:10|764634.2|763634.2|765113.8|763113.8|765113.8|763651.1|764570|763071.1|28
1642430480000|2022-01-17 14:41:20|765107.1|763107.1|764705.4|763705.4|765152.7|763714|764617.5|763107.1|30
1642430490000|2022-01-17 14:41:30|764697.7|763697.7|764660|763660|765170|763714.5|764653|763159.2|29
1642430500000|2022-01-17 14:41:40|764659.1|763659.1|764714.7|763714.7|764714.7|763714.7|764652.5|763652.5|26
1642430510000|2022-01-17 14:41:50|764687.1|763687.1|764689.2|763689.2|765185.3|763745|764668.8|763162.9|32
1642430520000|2022-01-17 14:42:00|764700.5|763700.5|764543.7|763543.7|764700.5|763700.5|764540.9|763540.9|31
1642430530000|2022-01-17 14:42:10|764533.4|763533.4|764620.1|763620.1|764620.1|763620.1|764524.7|763524.7|31
1642430540000|2022-01-17 14:42:20|764606.1|763606.1|764607.7|763607.7|764620.6|763620.6|764598.3|763598.3|27
1642430550000|2022-01-17 14:42:30|764597.7|763597.7|764699.6|763699.6|764711.8|763711.8|764590.5|763590.5|28
1642430560000|2022-01-17 14:42:40|764681.7|763681.7|765137.2|763137.2|765155.1|763736.7|764624.9|763126.4|31
1642430570000|2022-01-17 14:42:50|765135.3|763135.3|764634.4|763634.4|765139.2|763649.2|764634.4|763133.4|23
1642430580000|2022-01-17 14:43:00|764634.5|763634.5|764657.2|763657.2|765122.8|763659.4|764576.7|763074.5|31
1642430590000|2022-01-17 14:43:10|764660.2|763660.2|764661.3|763661.3|764665.8|763665.8|764638.2|763638.2|21
1642430600000|2022-01-17 14:43:20|764654.3|763654.3|764671.9|763671.9|764700.2|763700.2|764654.3|763654.3|22
1642430610000|2022-01-17 14:43:30|764673.6|763673.6|764649|763649|764673.6|763673.6|764635.2|763635.2|22
1642430620000|2022-01-17 14:43:40|764648.7|763648.7|764665.9|763665.9|764682.3|763682.3|764648.4|763648.4|26
1642430630000|2022-01-17 14:43:50|764664.6|763664.6|765126.9|763126.9|765138.5|763664.6|764637|763116.6|25
1642430640000|2022-01-17 14:44:00|765123.7|763123.7|765125|763125|765154|763154|765120.1|763120.1|22
1642430650000|2022-01-17 14:44:10|765120.6|763120.6|765121.4|763121.4|765127.8|763627.7|764620.8|763106.6|25
1642430660000|2022-01-17 14:44:20|765121.5|763121.5|764656.3|763656.3|765128|763672.1|764628|763119.2|18
1642430670000|2022-01-17 14:44:30|764658|763658|764687.3|763687.3|764690.3|763690.3|764658|763658|17
1642430680000|2022-01-17 14:44:40|764677.7|763677.7|764600.7|763600.7|764682|763682|764595.3|763595.3|15
1642430690000|2022-01-17 14:44:50|764599.6|763599.6|764595.7|763595.7|764606|763606|764579.3|763579.3|17
1642430700000|2022-01-17 14:45:00|764596.4|763596.4|765104.4|763104.4|765104.4|763621|764588.5|763104.4|25
1642430710000|2022-01-17 14:45:10|765100.7|763100.7|764668.2|763668.2|765100.7|763668.2|764573.8|763100.7|25
1642430720000|2022-01-17 14:45:20|764657|763657|764652.9|763652.9|764662.6|763662.6|764648.3|763648.3|22
1642430730000|2022-01-17 14:45:30|764650|763650|764654.5|763654.5|764700|763700|764639|763639|20
1642430740000|2022-01-17 14:45:40|764682.3|763682.3|764660.8|763660.8|764682.3|763682.3|764659.4|763659.4|14
1642430750000|2022-01-17 14:45:50|764652.2|763652.2|764672.1|763672.1|764683.4|763683.4|764647.4|763647.4|17
1642430760000|2022-01-17 14:46:00|764694.4|763694.4|764673.5|763673.5|764694.4|763694.4|764650|763650|24
1642430770000|2022-01-17 14:46:10|764665|763665|764679.1|763679.1|764679.1|763679.1|764649|763649|14
1642430780000|2022-01-17 14:46:20|764665.5|763665.5|764646|763646|764671|763671|764625.1|763625.1|20
1642430790000|2022-01-17 14:46:30|764645.5|763645.5|764650.5|763650.5|764650.5|763650.5|764634.8|763634.8|9
1642430800000|2022-01-17 14:46:40|764647.3|763647.3|764630.1|763630.1|764685.5|763685.5|764630.1|763630.1|17
1642430810000|2022-01-17 14:46:50|764646.6|763646.6|764644|763644|764649.4|763649.4|764632.5|763632.5|13
1642430820000|2022-01-17 14:47:00|764638.9|763638.9|764652|763652|764653.5|763653.5|764631.2|763631.2|19
1642430830000|2022-01-17 14:47:10|764649.7|763649.7|764661.1|763661.1|764687.5|763687.5|764639.1|763639.1|25
1642430840000|2022-01-17 14:47:20|764662.1|763662.1|764648.9|763648.9|764662.1|763662.1|764636|763636|19
1642430850000|2022-01-17 14:47:30|764665.4|763665.4|764661.8|763661.8|764679.4|763679.4|764652.4|763652.4|18
1642430860000|2022-01-17 14:47:40|764669.4|763669.4|764607.4|763607.4|764680.5|763680.5|764607.4|763607.4|27
1642430870000|2022-01-17 14:47:50|764614|763614|764275.9|763275.9|765053.9|763618.4|764264.9|762776.5|33
1642430880000|2022-01-17 14:48:00|764781.3|762781.3|764792.1|762792.1|764810.9|763348|764256.2|762764.6|32
1642430890000|2022-01-17 14:48:10|764287.6|763287.6|765033.4|763033.4|765033.4|763559.2|764261.9|762834|37
1642430900000|2022-01-17 14:48:20|765041.5|763041.5|764989.9|762989.9|765090.1|763520.5|764494.3|762949.7|37
1642430910000|2022-01-17 14:48:30|764987.1|762987.1|764591.1|763591.1|765062.2|763609.8|764480.8|762982|28
1642430920000|2022-01-17 14:48:40|764588.8|763588.8|764592|763592|765066.6|763603|764555.8|763059.5|29
1642430930000|2022-01-17 14:48:50|764595.3|763595.3|764877.5|762877.5|765070.4|763595.3|764369.6|762877.5|36
1642430940000|2022-01-17 14:49:00|764321.1|763321.1|764763.7|762763.7|764778.3|763321.1|764236.7|762758.3|29
1642430950000|2022-01-17 14:49:10|764264.6|763264.6|764778.3|762778.3|764778.3|763283.7|764250.9|762766|31
1642430960000|2022-01-17 14:49:20|764281.1|763281.1|764851.9|762851.9|764855.5|763365.4|764260|762776.8|36
1642430970000|2022-01-17 14:49:30|764325.7|763325.7|764885.5|762885.5|764889.7|763370.6|764325.7|762824.6|34
1642430980000|2022-01-17 14:49:40|764884|762884|764312.1|763312.1|764886|763354.9|764312.1|762851.7|32
1642430990000|2022-01-17 14:49:50|764309.7|763309.7|764508.7|763508.7|764911.8|763559.5|764281|762881.5|38
1642431000000|2022-01-17 14:50:00|764531.6|763531.6|764437.5|763437.5|765025.4|763531.6|764405.9|763014.5|35
1642431010000|2022-01-17 14:50:10|764442.7|763442.7|764050.5|763050.5|764983.2|763473|764027.7|762529.1|35
1642431020000|2022-01-17 14:50:20|764040.4|763040.4|764417.8|762417.8|764436.4|763050.5|763895.7|762393|36
1642431030000|2022-01-17 14:50:30|763898.1|762898.1|764622|762622|764623.5|763105.7|763877.3|762491.4|39
1642431040000|2022-01-17 14:50:40|764115.2|763115.2|764046.4|763046.4|764623.5|763116.8|764001.8|762525.6|32
1642431050000|2022-01-17 14:50:50|764046.5|763046.5|763994.7|762994.7|764562.8|763052.6|763985.4|762516.7|27
1642431060000|2022-01-17 14:51:00|763992.8|762992.8|764064.4|763064.4|764559.9|763064.4|763987|762527.5|31
1642431070000|2022-01-17 14:51:10|764064.2|763064.2|764662.4|762662.4|764664.4|763167.1|764049.3|762579.6|30
1642431080000|2022-01-17 14:51:20|764677.4|762677.4|763919.6|762919.6|764677.4|763156.9|763919.6|762522.3|31
1642431090000|2022-01-17 14:51:30|763879.8|762879.8|763310.7|762310.7|764245.5|762879.8|763310.7|761848.2|39
1642431100000|2022-01-17 14:51:40|763802.2|761802.2|763869.1|761869.1|763869.1|762361.1|763263.7|761750.5|39
1642431110000|2022-01-17 14:51:50|763908.6|761908.6|763916.5|761916.5|763952.4|762455.8|763455.8|761771.3|37
1642431120000|2022-01-17 14:52:00|763914.6|761914.6|763746.3|761746.3|763994.8|762467.9|763238.2|761736.5|37
1642431130000|2022-01-17 14:52:10|763734.2|761734.2|763743.9|761743.9|763768.3|762255.3|763221.2|761720.1|32
1642431140000|2022-01-17 14:52:20|763744|761744|763734.4|761734.4|763749|762243.8|763200.2|761708.1|30
1642431150000|2022-01-17 14:52:30|763735.6|761735.6|763360.4|762360.4|763752.4|762360.4|763343.6|761727.2|25
1642431160000|2022-01-17 14:52:40|763332.1|762332.1|763356|762356|763885.5|762397.1|763332.1|761841.1|29
1642431170000|2022-01-17 14:52:50|763365.3|762365.3|763689.9|762689.9|763689.9|762689.9|763365.3|762365.3|34
1642431180000|2022-01-17 14:53:00|763700.6|762700.6|764131.8|762131.8|764219.3|762700.6|763700.6|762131.8|37
1642431190000|2022-01-17 14:53:10|764142.4|762142.4|763686.9|762686.9|764181.2|762695.8|763622.3|762098.9|32
1642431200000|2022-01-17 14:53:20|763686.2|762686.2|763647|762647|764178.4|762686.2|763642.5|762124|25
1642431210000|2022-01-17 14:53:30|763649.4|762649.4|763917.7|761917.7|764068.3|762649.4|763255.2|761831.7|38
1642431220000|2022-01-17 14:53:40|763908.1|761908.1|764009.5|762009.5|764059|762558.2|763528.5|761908.1|37
1642431230000|2022-01-17 14:53:50|764021.1|762021.1|763419.8|762419.8|764169.2|762625.7|763419.8|762021.1|34
1642431240000|2022-01-17 14:54:00|763790.6|761790.6|763805.4|761805.4|763815.8|762308.9|763176.8|761668.4|39
1642431250000|2022-01-17 14:54:10|763806|761806|763638.7|761638.7|763845.7|762267.6|763255.3|761638.7|38
1642431260000|2022-01-17 14:54:20|763647.5|761647.5|763655.8|761655.8|763674.1|762176.3|763143.3|761647.5|28
1642431270000|2022-01-17 14:54:30|763673.1|761673.1|763224.8|762224.8|763677.5|762224.8|763116.6|761661.5|30
1642431280000|2022-01-17 14:54:40|763220.6|762220.6|763199|761199|763708.6|762280.2|762741.6|760741.6|40
1642431290000|2022-01-17 14:54:50|763199.9|761199.9|763209.2|761209.2|763209.2|761209.2|762833.1|760833.1|39
1642431300000|2022-01-17 14:55:00|763206.5|761206.5|763482.2|761482.2|763482.2|761482.2|763128.4|761128.4|37
1642431310000|2022-01-17 14:55:10|763505.5|761505.5|763699|761699|763704.8|761704.8|763446.7|761446.7|38
1642431320000|2022-01-17 14:55:20|763703|761703|763806.8|761806.8|763928.7|762517.6|763517.6|761563.5|37
1642431330000|2022-01-17 14:55:30|763831.5|761831.5|763404.6|761404.6|763831.5|761831.5|763267.4|761267.4|34
1642431340000|2022-01-17 14:55:40|763440.6|761440.6|763644.2|761644.2|763644.2|761644.2|763440.6|761440.6|37
1642431350000|2022-01-17 14:55:50|763647.4|761647.4|763572.1|761572.1|763689.1|761927.9|762927.9|761174.7|38
1642431360000|2022-01-17 14:56:00|763578.1|761578.1|763570.4|761570.4|763584.2|762086.4|763077.4|761563|35
1642431370000|2022-01-17 14:56:10|763557.6|761557.6|763559.2|761559.2|763563.8|761563.8|763543.8|761543.8|29
1642431380000|2022-01-17 14:56:20|763557.3|761557.3|763874.6|761874.6|763907.2|762101.3|763097.6|761557.3|34
1642431390000|2022-01-17 14:56:30|763879.2|761879.2|763881.4|761881.4|764117.9|762117.9|763859.2|761859.2|34
1642431400000|2022-01-17 14:56:40|763873|761873|764055.8|762055.8|764060.7|762060.7|763840.5|761840.5|37
1642431410000|2022-01-17 14:56:50|764055.2|762055.2|764075.8|762075.8|764094.4|762094.4|764018.6|762018.6|29
1642431420000|2022-01-17 14:57:00|764064.8|762064.8|763924.7|761924.7|764095.9|762095.9|763886.6|761886.6|35
1642431430000|2022-01-17 14:57:10|763946.3|761946.3|763860.1|761860.1|764021.2|762323.9|763323.9|761818.7|34
1642431440000|2022-01-17 14:57:20|763866.6|761866.6|763772.9|761772.9|763926.8|762346.5|763338.8|761772.9|36
1642431450000|2022-01-17 14:57:30|763792|761792|763761.4|761761.4|763820.2|762297.8|763297.8|761746.4|26
1642431460000|2022-01-17 14:57:40|763764|761764|763808.3|761808.3|763822.8|762325.5|763281.7|761758.6|34
1642431470000|2022-01-17 14:57:50|763790.7|761790.7|763179.4|762179.4|763792.1|762347.1|763179.4|761772.3|38
1642431480000|2022-01-17 14:58:00|763198.8|762198.8|763816.2|761816.2|763846.8|762271.5|763198.8|761704|39
1642431490000|2022-01-17 14:58:10|763844.4|761844.4|763817.4|761817.4|763874.6|762385.4|763352.9|761817.4|38
1642431500000|2022-01-17 14:58:20|763848|761848|763858.8|761858.8|763896.2|762373.9|763373.9|761832.1|29
1642431510000|2022-01-17 14:58:30|763874.4|761874.4|763826.4|761826.4|763874.4|762384.7|763331|761789.7|23
1642431520000|2022-01-17 14:58:40|763794.9|761794.9|763378|762378|763813.7|762394.4|763309.4|761792.6|33
1642431530000|2022-01-17 14:58:50|763384.6|762384.6|763403.9|762403.9|763887.8|762423.2|763330.9|761887.8|34
1642431540000|2022-01-17 14:59:00|763393.3|762393.3|763405.1|762405.1|763422.6|762422.6|763390.8|762390.8|35
1642431550000|2022-01-17 14:59:10|763393.9|762393.9|763398.2|762398.2|763437.2|762437.2|763379.3|762379.3|34
1642431560000|2022-01-17 14:59:20|763397.4|762397.4|763408.2|762408.2|763417.6|762417.6|763386.1|762386.1|33
1642431570000|2022-01-17 14:59:30|763405.8|762405.8|763603.6|762603.6|764083.3|762647.5|763399.2|762083.3|36
1642431580000|2022-01-17 14:59:40|764113.5|762113.5|763574.6|762574.6|764200.7|762672.9|763572.9|762113.5|36
1642431590000|2022-01-17 14:59:50|763584.3|762584.3|763422.2|762422.2|763593.9|762593.9|763422.2|762422.2|33
1642431600000|2022-01-17 15:00:00|763446.5|762446.5|763831.1|761831.1|763859.1|762446.5|763275.5|761792.9|36
1642431610000|2022-01-17 15:00:10|763831.3|761831.3|764005.9|762005.9|764078.8|762536.4|763536.4|761815.2|35
1642431620000|2022-01-17 15:00:20|764047.9|762047.9|763877.3|761877.3|764047.9|762468.6|763361.7|761847|35
1642431630000|2022-01-17 15:00:30|763852.3|761852.3|763873.9|761873.9|763900.5|762395.2|763394.8|761852.3|33
1642431640000|2022-01-17 15:00:40|763870.1|761870.1|763454.5|762454.5|763958.6|762464.1|763415.7|761845.4|33
1642431650000|2022-01-17 15:00:50|763456.4|762456.4|763986.2|761986.2|763990.6|762490.1|763445.3|761942.2|32
1642431660000|2022-01-17 15:01:00|763987.3|761987.3|763437.2|762437.2|763996.1|762483.8|763415.3|761987.3|29
1642431670000|2022-01-17 15:01:10|763423|762423|763407.6|762407.6|763439.4|762439.4|763329.8|762329.8|30
1642431680000|2022-01-17 15:01:20|763407.2|762407.2|763211.6|762211.6|763412.1|762412.1|763203.1|762203.1|35
1642431690000|2022-01-17 15:01:30|763207|762207|763247.4|762247.4|763266|762266|763201.5|762201.5|28
1642431700000|2022-01-17 15:01:40|763249.3|762249.3|763244.5|762244.5|763300.8|762300.8|763223.6|762223.6|36
1642431710000|2022-01-17 15:01:50|763250|762250|763257.1|762257.1|763746.9|762266|763235.2|761737.5|27
1642431720000|2022-01-17 15:02:00|763754.2|761754.2|763300|762300|763754.2|762308.8|763243.9|761752.1|28
1642431730000|2022-01-17 15:02:10|763293.7|762293.7|763259.5|762259.5|763776.9|762296.9|763247.5|761764.6|26
1642431740000|2022-01-17 15:02:20|763262.4|762262.4|763262.8|762262.8|763262.8|762262.8|763240.8|762240.8|26
1642431750000|2022-01-17 15:02:30|763261.1|762261.1|763271.9|762271.9|763286.7|762286.7|763212.8|762212.8|30
1642431760000|2022-01-17 15:02:40|763282.1|762282.1|763281.6|762281.6|763292.2|762292.2|763259.4|762259.4|21
1642431770000|2022-01-17 15:02:50|763279.3|762279.3|763283.4|762283.4|763283.4|762283.4|763257.3|762257.3|21
1642431780000|2022-01-17 15:03:00|763287|762287|763381.4|762381.4|763847.8|762383.1|763287|761831.2|32
1642431790000|2022-01-17 15:03:10|763379.6|762379.6|763228.4|762228.4|763391.6|762391.6|763228.4|762228.4|32
1642431800000|2022-01-17 15:03:20|763231.9|762231.9|763763.8|761763.8|763764.5|762278.8|763205.8|761761.8|26
1642431810000|2022-01-17 15:03:30|763758.7|761758.7|763259.7|762259.7|763758.7|762300.9|763244.1|761758.7|31
1642431820000|2022-01-17 15:03:40|763266.1|762266.1|763237.8|762237.8|763266.1|762266.1|763223|762223|27
1642431830000|2022-01-17 15:03:50|763223.1|762223.1|763706.5|761706.5|763706.5|762223.1|763100.2|761695.5|33
1642431840000|2022-01-17 15:04:00|763704.2|761704.2|763340.1|762340.1|763743.4|762341.8|763185.1|761687.5|31
1642431850000|2022-01-17 15:04:10|763344.9|762344.9|763195.7|762195.7|763889.9|762424|763195.7|761722|37
1642431860000|2022-01-17 15:04:20|763203.3|762203.3|763344.7|762344.7|763879.6|762404.3|763203.3|761779.6|29
1642431870000|2022-01-17 15:04:30|763343.6|762343.6|763916.8|761916.8|763918.7|762465.2|763342.6|761911.7|30
1642431880000|2022-01-17 15:04:40|763902.2|761902.2|763442.2|762442.2|763935.9|762442.2|763436.2|761898.8|28
1642431890000|2022-01-17 15:04:50|763442.9|762442.9|763966.4|761966.4|763979.4|762475.8|763442.9|761943|35
1642431900000|2022-01-17 15:05:00|763960|761960|763461.3|762461.3|763972.5|762506.6|763447.5|761952.4|30
1642431910000|2022-01-17 15:05:10|763470.3|762470.3|763463.3|762463.3|763470.3|762470.3|763447|762447|29
1642431920000|2022-01-17 15:05:20|763463.7|762463.7|763464.8|762464.8|763969.4|762464.8|763448.4|761948.3|28
1642431930000|2022-01-17 15:05:30|763468.5|762468.5|763376.4|762376.4|763468.5|762468.5|763376.4|762376.4|31
1642431940000|2022-01-17 15:05:40|763380.3|762380.3|763422.5|762422.5|763442.5|762442.5|763354.7|762354.7|30
1642431950000|2022-01-17 15:05:50|763421.6|762421.6|763432.8|762432.8|763438.3|762438.3|763421.6|762421.6|20
1642431960000|2022-01-17 15:06:00|763432.3|762432.3|763466.8|762466.8|763466.8|762466.8|763430.2|762430.2|23
1642431970000|2022-01-17 15:06:10|763465.5|762465.5|763926.9|761926.9|763926.9|762465.5|763430.6|761922.2|27
1642431980000|2022-01-17 15:06:20|763924.9|761924.9|763392.1|762392.1|763933.9|762425.8|763384.1|761921.2|30
1642431990000|2022-01-17 15:06:30|763391.9|762391.9|763431.4|762431.4|763450.7|762450.7|763381.3|762381.3|32
1642432000000|2022-01-17 15:06:40|763430.1|762430.1|763420|762420|763479.2|762479.2|763415.6|762415.6|22
1642432010000|2022-01-17 15:06:50|763423.3|762423.3|763425.8|762425.8|763425.8|762425.8|763411.8|762411.8|21
1642432020000|2022-01-17 15:07:00|763425.6|762425.6|763433|762433|763433|762433|763412.1|762412.1|16
1642432030000|2022-01-17 15:07:10|763939.9|761939.9|763406.5|762406.5|763939.9|762476.5|763399.1|761939.9|28
1642432040000|2022-01-17 15:07:20|763401|762401|763466.5|762466.5|763950.5|762477.9|763393.1|761926.2|29
1642432050000|2022-01-17 15:07:30|763477.2|762477.2|763463.3|762463.3|763477.2|762477.2|763463|762463|19
1642432060000|2022-01-17 15:07:40|763471.2|762471.2|763430.2|762430.2|763471.2|762471.2|763424.1|762424.1|27
1642432070000|2022-01-17 15:07:50|763435|762435|763434.8|762434.8|763438.9|762438.9|763430.1|762430.1|19
1642432080000|2022-01-17 15:08:00|763434.2|762434.2|763411.3|762411.3|763458.1|762458.1|763404.7|762404.7|32
1642432090000|2022-01-17 15:08:10|763411.4|762411.4|763428.3|762428.3|763428.3|762428.3|763361|762361|31
1642432100000|2022-01-17 15:08:20|763422.1|762422.1|763455.2|762455.2|763465.8|762465.8|763416|762416|19
1642432110000|2022-01-17 15:08:30|763456.3|762456.3|763471.1|762471.1|763473|762473|763449.8|762449.8|23
1642432120000|2022-01-17 15:08:40|763471.2|762471.2|763467.5|762467.5|763472.2|762472.2|763465.9|762465.9|13
1642432130000|2022-01-17 15:08:50|763452.1|762452.1|763449.7|762449.7|763457.8|762457.8|763447.6|762447.6|24
1642432140000|2022-01-17 15:09:00|763452.2|762452.2|763445.7|762445.7|763452.2|762452.2|763436.9|762436.9|21
1642432150000|2022-01-17 15:09:10|763448.2|762448.2|763484.6|762484.6|763490|762490|763431.8|762431.8|19
1642432160000|2022-01-17 15:09:20|763485.9|762485.9|763489.1|762489.1|763497.1|762497.1|763469.7|762469.7|24
1642432170000|2022-01-17 15:09:30|763493.5|762493.5|763466.8|762466.8|763497.3|762497.3|763463.3|762463.3|29
1642432180000|2022-01-17 15:09:40|763469.9|762469.9|763473.2|762473.2|763473.6|762473.6|763468.2|762468.2|18
1642432190000|2022-01-17 15:09:50|763472.3|762472.3|763511.9|762511.9|763518.4|762518.4|763454.7|762454.7|25
1642432200000|2022-01-17 15:10:00|763513|762513|763464.3|762464.3|763519.4|762519.4|763453.4|762453.4|19
1642432210000|2022-01-17 15:10:10|763467.4|762467.4|763466.2|762466.2|763471.8|762471.8|763463.7|762463.7|24
1642432220000|2022-01-17 15:10:20|763465.7|762465.7|763365.7|762365.7|763465.7|762465.7|763344.8|762344.8|23
1642432230000|2022-01-17 15:10:30|763355.7|762355.7|763431.6|762431.6|763450.7|762450.7|763353.9|762353.9|30
1642432240000|2022-01-17 15:10:40|763434.3|762434.3|763525.3|762525.3|763525.3|762525.3|763426.1|762426.1|29
1642432250000|2022-01-17 15:10:50|763514|762514|763460.5|762460.5|763528.7|762528.7|763452.4|762452.4|29
1642432260000|2022-01-17 15:11:00|763456|762456|764361.7|762361.7|764380.4|762870.3|763456|762323.1|33
1642432270000|2022-01-17 15:11:10|764395.2|762395.2|764509.1|762509.1|764532.3|762532.3|764395.2|762395.2|37
1642432280000|2022-01-17 15:11:20|764492.9|762492.9|764554.8|762554.8|764570.2|763044.6|764029.1|762487.3|33
1642432290000|2022-01-17 15:11:30|764516.4|762516.4|764536.8|762536.8|764544.3|762544.3|764486.5|762486.5|34
1642432300000|2022-01-17 15:11:40|764524.2|762524.2|764631.3|762631.3|764651.6|762651.6|764524.2|762524.2|39
1642432310000|2022-01-17 15:11:50|764627.6|762627.6|763931.1|762931.1|764627.6|763050|763931.1|762511.5|37
1642432320000|2022-01-17 15:12:00|764440.4|762440.4|764467.7|762467.7|764483|762962.7|763954.2|762428.4|36
1642432330000|2022-01-17 15:12:10|764468|762468|764250.8|762250.8|764468|762883.8|763883.8|762210.4|37
1642432340000|2022-01-17 15:12:20|764265.1|762265.1|764232.9|762232.9|764276.5|762276.5|764232.9|762232.9|28
1642432350000|2022-01-17 15:12:30|764236.8|762236.8|763740.9|762740.9|764236.8|762748.5|763689|762210|30
1642432360000|2022-01-17 15:12:40|763741|762741|763735.4|762735.4|763755.3|762755.3|763735.4|762735.4|16
1642432370000|2022-01-17 15:12:50|763732.5|762732.5|763626|762626|763732.5|762732.5|763623.3|762623.3|21
1642432380000|2022-01-17 15:13:00|763622.8|762622.8|763639.9|762639.9|763647.6|762647.6|763622.8|762622.8|23
1642432390000|2022-01-17 15:13:10|763640.5|762640.5|763701.1|762701.1|763707.6|762707.6|763637.3|762637.3|24
1642432400000|2022-01-17 15:13:20|763704.5|762704.5|763548.5|762548.5|763709.9|762709.9|763419|762419|23
1642432410000|2022-01-17 15:13:30|764085.6|762085.6|764075.8|762075.8|764124|762124|764066.6|762066.6|29
1642432420000|2022-01-17 15:13:40|764073.5|762073.5|764090.5|762090.5|764127.8|762127.8|764062.3|762062.3|34
1642432430000|2022-01-17 15:13:50|764078.9|762078.9|764119.2|762119.2|764123|762123|764068.7|762068.7|33
1642432440000|2022-01-17 15:14:00|764120.2|762120.2|764090.1|762090.1|764121.7|762121.7|764057.6|762057.6|33
1642432450000|2022-01-17 15:14:10|764078|762078|763589.7|762589.7|764089|762604|763588.4|762078|28
1642432460000|2022-01-17 15:14:20|763586.9|762586.9|763564.9|762564.9|764071.7|762589.8|763555.6|762054.4|24
1642432470000|2022-01-17 15:14:30|763563.7|762563.7|763593.8|762593.8|764088.1|762602.6|763558.7|762068|23
1642432480000|2022-01-17 15:14:40|763587.5|762587.5|764113.5|762113.5|764120.9|762628.3|763587.5|762107.2|21
1642432490000|2022-01-17 15:14:50|764131.3|762131.3|764098.3|762098.3|764131.3|762614.6|763587.6|762092.5|29
1642432500000|2022-01-17 15:15:00|764092.5|762092.5|764145.9|762145.9|764145.9|762614.5|763604.5|762091.8|26
1642432510000|2022-01-17 15:15:10|764132|762132|763631.8|762631.8|764174.3|762688.8|763631.8|762132|27
1642432520000|2022-01-17 15:15:20|763633.5|762633.5|764233.3|762233.3|764234.9|762704.4|763600|762102.4|27
1642432530000|2022-01-17 15:15:30|764247.1|762247.1|764233.2|762233.2|764271.7|762271.7|764223.6|762223.6|22
1642432540000|2022-01-17 15:15:40|764231|762231|764260.5|762260.5|764260.5|762260.5|764231|762231|25
1642432550000|2022-01-17 15:15:50|764257.7|762257.7|763774.9|762774.9|764297.8|762798.5|763774.9|762257.7|25
1642432560000|2022-01-17 15:16:00|764270.4|762270.4|764242.2|762242.2|764287.6|762287.6|764236.3|762236.3|28
1642432570000|2022-01-17 15:16:10|764248.9|762248.9|764290|762290|764291.5|762291.5|764248.9|762248.9|24
1642432580000|2022-01-17 15:16:20|764290.9|762290.9|764308.2|762308.2|764308.2|762308.2|764285|762285|10
1642432590000|2022-01-17 15:16:30|764308.8|762308.8|763772.2|762772.2|764310.2|762776.3|763770.5|762259.1|14
1642432600000|2022-01-17 15:16:40|764267|762267|764251.3|762251.3|764270.4|762767.9|763740.8|762239.7|23
1642432610000|2022-01-17 15:16:50|764255.8|762255.8|764221.9|762221.9|764255.8|762710.5|763700.6|762171.3|29
1642432620000|2022-01-17 15:17:00|764218|762218|764172.1|762172.1|764218|762218|764169|762169|28
1642432630000|2022-01-17 15:17:10|764152.1|762152.1|764039.9|762039.9|764179.4|762663.8|763643.7|762025.4|26
1642432640000|2022-01-17 15:17:20|764038.8|762038.8|763943.4|761943.4|764038.8|762551.9|763452.9|761906.5|35
1642432650000|2022-01-17 15:17:30|763946.8|761946.8|764099.9|762099.9|764103|762103|763941.5|761941.5|32
1642432660000|2022-01-17 15:17:40|764088.9|762088.9|764097|762097|764102.9|762102.9|764067.1|762067.1|22
1642432670000|2022-01-17 15:17:50|764082.9|762082.9|764086.9|762086.9|764110.6|762110.6|764082.4|762082.4|23
1642432680000|2022-01-17 15:18:00|764091.1|762091.1|764133.2|762133.2|764141.9|762141.9|764091.1|762091.1|26
1642432690000|2022-01-17 15:18:10|764134.4|762134.4|764115.1|762115.1|764134.4|762134.4|764108.2|762108.2|21
1642432700000|2022-01-17 15:18:20|764112.9|762112.9|764101.6|762101.6|764116.3|762116.3|764095|762095|21
1642432710000|2022-01-17 15:18:30|764102.1|762102.1|763590|762590|764105.6|762592.5|763581.8|762089.4|17
1642432720000|2022-01-17 15:18:40|763592.8|762592.8|764206.1|762206.1|764234.7|762716.2|763591.4|762188|29
1642432730000|2022-01-17 15:18:50|764202.7|762202.7|764234.3|762234.3|764242.7|762737.7|763712.2|762202.7|19
1642432740000|2022-01-17 15:19:00|764232.7|762232.7|763769.8|762769.8|764235.7|762769.8|763730.6|762189.7|25
1642432750000|2022-01-17 15:19:10|763753|762753|764189|762189|764265.7|762762.4|763720.4|762189|35
1642432760000|2022-01-17 15:19:20|763709.5|762709.5|764118|762118|764157.6|762709.5|763709.5|762117|25
1642432770000|2022-01-17 15:19:30|764120.3|762120.3|763836.2|762836.2|764134.2|762849.8|763679.2|762117.8|24
1642432780000|2022-01-17 15:19:40|764333.4|762333.4|763897.9|762897.9|764342.4|762921|763881.7|762327.1|19
1642432790000|2022-01-17 15:19:50|763903.2|762903.2|764514.3|762514.3|764524.3|763040.7|763894.9|762510.8|29
1642432800000|2022-01-17 15:20:00|764519.7|762519.7|763958.4|762958.4|764588.2|763060.7|763948|762511.9|34
1642432810000|2022-01-17 15:20:10|764015.5|763015.5|764498|762498|764516.8|763015.5|764009.8|762495.5|23
1642432820000|2022-01-17 15:20:20|764495.8|762495.8|764034.6|763034.6|764546.7|763067.8|764027.1|762495.8|26
1642432830000|2022-01-17 15:20:30|764025.3|763025.3|764084.1|763084.1|764579.6|763101|764023.2|762557.5|32
1642432840000|2022-01-17 15:20:40|764079.2|763079.2|764615.8|762615.8|764615.8|763110.8|764069.9|762550.6|31
1642432850000|2022-01-17 15:20:50|764621.2|762621.2|764174.5|763174.5|764630.7|763182|764110.2|762617.6|27
1642432860000|2022-01-17 15:21:00|764179.6|763179.6|764770.7|762770.7|764770.7|763234.8|764179.6|762693|31
1642432870000|2022-01-17 15:21:10|764768.3|762768.3|764178|763178|764768.3|763264.5|764146.5|762768.3|27
1642432880000|2022-01-17 15:21:20|764177.7|763177.7|764165.3|763165.3|764179.4|763179.4|764156.6|763156.6|19
1642432890000|2022-01-17 15:21:30|764165.9|763165.9|764163.4|763163.4|764169|763169|764163.4|763163.4|11
1642432900000|2022-01-17 15:21:40|764162.2|763162.2|764531.8|762531.8|764584.6|763163.8|763876.1|762384.9|28
1642432910000|2022-01-17 15:21:50|764526.2|762526.2|764568.6|762568.6|764591.5|762591.5|764516.6|762516.6|27
1642432920000|2022-01-17 15:22:00|764570|762570|764570.1|762570.1|764589.2|762589.2|764547.9|762547.9|29
1642432930000|2022-01-17 15:22:10|764563.8|762563.8|763944.9|762944.9|764576.9|763074.9|763944.9|762527.9|24
1642432940000|2022-01-17 15:22:20|763941.7|762941.7|764594.9|762594.9|764594.9|763099.9|763941.7|762576.3|26
1642432950000|2022-01-17 15:22:30|764588.1|762588.1|764285.7|763285.7|764707.8|763288.5|764100.7|762588.1|26
1642432960000|2022-01-17 15:22:40|764294.8|763294.8|764304.4|763304.4|764809.9|763317.4|764271|762809.9|22
1642432970000|2022-01-17 15:22:50|764302.5|763302.5|764264.3|763264.3|764792.5|763302.5|764264.3|762772.3|27
1642432980000|2022-01-17 15:23:00|764267.6|763267.6|764801.7|762801.7|764808.9|763278.8|764267.6|762764.6|29
1642432990000|2022-01-17 15:23:10|764781.6|762781.6|764572.2|762572.2|764785.1|763274.8|764071.8|762563.3|36
1642433000000|2022-01-17 15:23:20|764574.1|762574.1|764555|762555|764630.2|763113.7|764029.2|762534.8|37
1642433010000|2022-01-17 15:23:30|764552.5|762552.5|764198.8|763198.8|764589.2|763216.1|764191.4|762550.8|24
1642433020000|2022-01-17 15:23:40|764203.4|763203.4|764143.2|763143.2|764755.9|763218.6|764143.2|762726.5|31
1642433030000|2022-01-17 15:23:50|764162.8|763162.8|764245.4|763245.4|764260.7|763260.7|764155.7|763155.7|19
1642433040000|2022-01-17 15:24:00|764245|763245|764800.6|762800.6|764800.6|763258.2|764245|762748.5|19
1642433050000|2022-01-17 15:24:10|764795.8|762795.8|764254|763254|764799|763254|764180.8|762761.5|29
1642433060000|2022-01-17 15:24:20|764288.2|763288.2|764294.9|763294.9|764805.8|763294.9|764288.2|762780.8|28
1642433070000|2022-01-17 15:24:30|764290.9|763290.9|764737.8|762737.8|764779.9|763291.2|764245.1|762737.8|25
1642433080000|2022-01-17 15:24:40|764743.5|762743.5|764757.3|762757.3|764759.8|762759.8|764743.5|762743.5|17
1642433090000|2022-01-17 15:24:50|764755.7|762755.7|764758.7|762758.7|764764.6|763266.5|764235.6|762727.1|12
1642433100000|2022-01-17 15:25:00|764762.2|762762.2|764130.7|763130.7|764766.3|763211.3|764130.7|762580.1|29
1642433110000|2022-01-17 15:25:10|764139.2|763139.2|764633.2|762633.2|764641|763139.2|764126.4|762586.9|23
1642433120000|2022-01-17 15:25:20|764631.1|762631.1|764142.1|763142.1|764647|763142.1|764142.1|762595.8|20
1642433130000|2022-01-17 15:25:30|764649.6|762649.6|764148.3|763148.3|764649.6|763150.3|764103.6|762627.3|22
1642433140000|2022-01-17 15:25:40|764148.5|763148.5|764648.2|762648.2|764675.9|763176.1|764130.9|762637.2|19
1642433150000|2022-01-17 15:25:50|764648.7|762648.7|764639.4|762639.4|764655.2|763215|764092.2|762632.6|26
1642433160000|2022-01-17 15:26:00|764660.2|762660.2|764650|762650|764660.2|762660.2|764609.8|762609.8|28
1642433170000|2022-01-17 15:26:10|764648.4|762648.4|764620.2|762620.2|764653.8|762653.8|764619.3|762619.3|22
1642433180000|2022-01-17 15:26:20|764625|762625|764637|762637|764642.6|763133.3|764115.7|762617.5|27
1642433190000|2022-01-17 15:26:30|764645.9|762645.9|764555.6|762555.6|764646.4|762646.4|764531.7|762531.7|25
1642433200000|2022-01-17 15:26:40|764559.4|762559.4|764532.8|762532.8|764559.4|763036.3|764011.4|762506.6|22
1642433210000|2022-01-17 15:26:50|764518|762518|764021|763021|764541.1|763021|764012.7|762518|16
1642433220000|2022-01-17 15:27:00|764028.6|763028.6|764603.8|762603.8|764624.3|763028.8|764028.6|762517.7|36
1642433230000|2022-01-17 15:27:10|764606.1|762606.1|764592.8|762592.8|764612|762612|764592.8|762592.8|25
1642433240000|2022-01-17 15:27:20|764568.3|762568.3|764589|762589|764594.3|762594.3|764568.3|762568.3|23
1642433250000|2022-01-17 15:27:30|764589.2|762589.2|764578.4|762578.4|764589.2|762589.2|764553.7|762553.7|19
1642433260000|2022-01-17 15:27:40|764579.4|762579.4|764575.8|762575.8|764593|762593|764569.4|762569.4|19
1642433270000|2022-01-17 15:27:50|764577.5|762577.5|764578.2|762578.2|764579.1|762579.1|764562.1|762562.1|14
1642433280000|2022-01-17 15:28:00|764578.6|762578.6|764521.2|762521.2|764616.1|763092.8|764061.5|762521.2|30
1642433290000|2022-01-17 15:28:10|764528.3|762528.3|764551.1|762551.1|764551.1|763018.1|764001.1|762494.8|25
1642433300000|2022-01-17 15:28:20|764522.5|762522.5|764542.7|762542.7|764546.5|762546.5|764522.5|762522.5|12
1642433310000|2022-01-17 15:28:30|764550.6|762550.6|764540.5|762540.5|764550.6|762550.6|764526.2|762526.2|17
1642433320000|2022-01-17 15:28:40|764538.5|762538.5|763112.2|761112.2|764538.5|762962.5|762810.9|760810.9|31
1642433330000|2022-01-17 15:28:50|763122.7|761122.7|762202.9|760202.9|763122.7|761122.7|761996.2|759996.2|40
1642433340000|2022-01-17 15:29:00|762206.5|760206.5|761247|759247|762256|760256|761223.4|759223.4|40
1642433350000|2022-01-17 15:29:10|761241.9|759241.9|760732.2|758732.2|761277.8|759277.8|760732.2|758732.2|40
1642433360000|2022-01-17 15:29:20|760758.6|758758.6|760916.4|758916.4|760958.7|758958.7|760466.1|758466.1|40
1642433370000|2022-01-17 15:29:30|760889.4|758889.4|760968.1|758968.1|760968.1|758968.1|760582.8|758582.8|40
1642433380000|2022-01-17 15:29:40|760941.3|758941.3|759791.9|757791.9|761166.9|759166.9|759732.5|757732.5|40
1642433390000|2022-01-17 15:29:50|759886.8|757886.8|759391|757391|759917.2|757917.2|759391|757391|40
1642433400000|2022-01-17 15:30:00|759223.6|757223.6|757414.2|755414.2|759223.6|757223.6|757357.9|755357.9|40
1642433410000|2022-01-17 15:30:10|757527|755527|758079.7|756079.7|758569.4|756569.4|757396.7|755396.7|39
1642433420000|2022-01-17 15:30:20|758099|756099|758523.2|756523.2|758938.9|756938.9|758099|756099|40
1642433430000|2022-01-17 15:30:30|758549.2|756549.2|757335.8|755335.8|758655.2|756655.2|757300.9|755300.9|40
1642433440000|2022-01-17 15:30:40|757389|755389|757505.4|755505.4|757878.2|755878.2|757351.5|755351.5|40
1642433450000|2022-01-17 15:30:50|757691.6|755691.6|757209.3|755209.3|757691.6|755691.6|757159.7|755159.7|40
1642433460000|2022-01-17 15:31:00|757135.3|755135.3|758033.3|756033.3|758042.4|756042.4|757129|755129|40
1642433470000|2022-01-17 15:31:10|758055|756055|758867.4|756867.4|758904.8|756904.8|758029.3|756029.3|40
1642433480000|2022-01-17 15:31:20|758880.1|756880.1|758830.7|756830.7|759064.1|757064.1|758830.7|756830.7|40
1642433490000|2022-01-17 15:31:30|758619.6|756619.6|758431.1|756431.1|758619.6|756619.6|758184.1|756184.1|40
1642433500000|2022-01-17 15:31:40|758262|756262|758047.6|756047.6|758262|756262|757523|755523|40
1642433510000|2022-01-17 15:31:50|758038.8|756038.8|758052.9|756052.9|758259.1|756259.1|757907.7|755907.7|39
1642433520000|2022-01-17 15:32:00|758057|756057|758669.8|756669.8|758715.3|756715.3|757862.2|755862.2|39
1642433530000|2022-01-17 15:32:10|758687.1|756687.1|758779.7|756779.7|758831|756831|758601.8|756601.8|39
1642433540000|2022-01-17 15:32:20|758757|756757|758845.1|756845.1|759151.9|757151.9|758757|756757|40
1642433550000|2022-01-17 15:32:30|758881.3|756881.3|759069.4|757069.4|759131.7|757131.7|758881.3|756881.3|40
1642433560000|2022-01-17 15:32:40|759048.9|757048.9|759029|757029|759174.2|757174.2|758825.6|756825.6|40
1642433570000|2022-01-17 15:32:50|758845.2|756845.2|758495.4|756495.4|758913.9|756913.9|758163.1|756163.1|37
1642433580000|2022-01-17 15:33:00|758526.5|756526.5|758279.1|756279.1|758586|756586|758206|756206|40
1642433590000|2022-01-17 15:33:10|758292.9|756292.9|758616.5|756616.5|758621.1|756621.1|758154.9|756154.9|39
1642433600000|2022-01-17 15:33:20|758597.9|756597.9|758632.4|756632.4|758632.4|756632.4|758547.2|756547.2|39
1642433610000|2022-01-17 15:33:30|758607.1|756607.1|759207.1|757207.1|759364.2|757364.2|758597.1|756597.1|37
1642433620000|2022-01-17 15:33:40|759218.2|757218.2|759325.8|757325.8|759590.8|757590.8|759207|757207|36
1642433630000|2022-01-17 15:33:50|759331.6|757331.6|759244|757244|759412.5|757412.5|759069|757069|39
1642433640000|2022-01-17 15:34:00|759268.5|757268.5|759394.3|757394.3|759394.3|757394.3|759147.5|757147.5|37
1642433650000|2022-01-17 15:34:10|759063.8|757063.8|758940.2|756940.2|759063.8|757063.8|758709.8|756709.8|39
1642433660000|2022-01-17 15:34:20|758958.9|756958.9|759310.8|757310.8|759351|757351|758958.9|756958.9|37
1642433670000|2022-01-17 15:34:30|759305.4|757305.4|759351.7|757351.7|759363.8|757363.8|759234.2|757234.2|35
1642433680000|2022-01-17 15:34:40|759355.7|757355.7|759402.1|757402.1|759405|757405|759197.1|757197.1|39
1642433690000|2022-01-17 15:34:50|759399.6|757399.6|759817.8|757817.8|759848|757848|759385.6|757385.6|40
1642433700000|2022-01-17 15:35:00|759834.1|757834.1|759331|757331|759854.5|757854.5|759330|757330|40
1642433710000|2022-01-17 15:35:10|759334.2|757334.2|759117.9|757117.9|759401.3|757401.3|759071.5|757071.5|39
1642433720000|2022-01-17 15:35:20|759125.3|757125.3|759153.9|757153.9|759174|757174|759072|757072|39
1642433730000|2022-01-17 15:35:30|759111.6|757111.6|759382.8|757382.8|759554.6|757554.6|759098.7|757098.7|38
1642433740000|2022-01-17 15:35:40|759446.6|757446.6|759618.2|757618.2|759649.6|757649.6|759446.6|757446.6|34
1642433750000|2022-01-17 15:35:50|759615.8|757615.8|759708.5|757708.5|759711.2|757711.2|759554.3|757554.3|40
1642433760000|2022-01-17 15:36:00|759716.1|757716.1|759683.2|757683.2|759720.1|757720.1|759585.8|757585.8|40
1642433770000|2022-01-17 15:36:10|759694.9|757694.9|760085|758085|760085|758085|759680.8|757680.8|38
1642433780000|2022-01-17 15:36:20|760073.1|758073.1|760401.7|758401.7|760401.7|758401.7|760063.9|758063.9|39
1642433790000|2022-01-17 15:36:30|760436.4|758436.4|760252|758252|760494.7|758494.7|760237.1|758237.1|39
1642433800000|2022-01-17 15:36:40|760261.4|758261.4|759931.2|757931.2|760265|758265|759898.5|757898.5|38
1642433810000|2022-01-17 15:36:50|759898.2|757898.2|759870.9|757870.9|760002.8|758002.8|759779|757779|37
1642433820000|2022-01-17 15:37:00|759867.9|757867.9|759669.5|757669.5|759867.9|757867.9|759591.3|757591.3|35
1642433830000|2022-01-17 15:37:10|759688|757688|759578.3|757578.3|759746.1|757746.1|759523.8|757523.8|38
1642433840000|2022-01-17 15:37:20|759612.3|757612.3|759545.1|757545.1|759669.6|757669.6|759515|757515|38
1642433850000|2022-01-17 15:37:30|759546.1|757546.1|759561|757561|759601.8|757601.8|759439.3|757439.3|39
1642433860000|2022-01-17 15:37:40|759565.7|757565.7|759537.1|757537.1|759646.4|757646.4|759495.8|757495.8|38
1642433870000|2022-01-17 15:37:50|759530.4|757530.4|759231.2|757231.2|759574|757574|759218.8|757218.8|35
1642433880000|2022-01-17 15:38:00|759252|757252|759307.3|757307.3|759396.8|757396.8|759217.6|757217.6|35
1642433890000|2022-01-17 15:38:10|759307.7|757307.7|759269.7|757269.7|759333.8|757333.8|759198.7|757198.7|37
1642433900000|2022-01-17 15:38:20|759264.3|757264.3|759354.3|757354.3|759361.5|757361.5|759251.5|757251.5|38
1642433910000|2022-01-17 15:38:30|759343.2|757343.2|759688.5|757688.5|759688.5|757688.5|759302.1|757302.1|38
1642433920000|2022-01-17 15:38:40|759690.8|757690.8|759871|757871|759871|757871|759627.5|757627.5|36
1642433930000|2022-01-17 15:38:50|759852.6|757852.6|760017.5|758017.5|760047.6|758047.6|759832.3|757832.3|39
1642433940000|2022-01-17 15:39:00|759988.9|757988.9|759998.6|757998.6|760063|758511.9|759488.4|757976.6|35
1642433950000|2022-01-17 15:39:10|759996.4|757996.4|759821|757821|760084.7|758084.7|759821|757821|37
1642433960000|2022-01-17 15:39:20|759826.6|757826.6|759906.6|757906.6|759913.4|757913.4|759635.3|757635.3|40
1642433970000|2022-01-17 15:39:30|759749.3|757749.3|759889.2|757889.2|759898.9|757898.9|759698.8|757698.8|40
1642433980000|2022-01-17 15:39:40|759888.9|757888.9|759910.3|757910.3|759967.8|757967.8|759880.2|757880.2|36
1642433990000|2022-01-17 15:39:50|759913.6|757913.6|759566.8|757566.8|759913.6|758280.5|759036.5|757561.2|39
1642434000000|2022-01-17 15:40:00|759747.6|757747.6|759471.1|757471.1|759747.6|758089|758980.2|757454.3|38
1642434010000|2022-01-17 15:40:10|759508.5|757508.5|759610.4|757610.4|759632.1|757632.1|759378.7|757378.7|36
1642434020000|2022-01-17 15:40:20|759611.6|757611.6|759792.1|757792.1|759831.7|757831.7|759536.7|757536.7|37
1642434030000|2022-01-17 15:40:30|759792.4|757792.4|760312.8|758312.8|760312.8|758312.8|759788.5|757788.5|40
1642434040000|2022-01-17 15:40:40|760380|758380|760732.7|758732.7|760732.7|758732.7|760346.3|758346.3|39
1642434050000|2022-01-17 15:40:50|760814.2|758814.2|760842.4|758842.4|760954.1|758954.1|760709.9|758709.9|38
1642434060000|2022-01-17 15:41:00|760875.1|758875.1|760864.6|758864.6|760880.3|758880.3|760499|758499|39
1642434070000|2022-01-17 15:41:10|760866.9|758866.9|760873.4|758873.4|760873.4|758873.4|760416.2|758416.2|39
1642434080000|2022-01-17 15:41:20|760878.3|758878.3|760920.3|758920.3|760942.6|758942.6|760762.8|758762.8|36
1642434090000|2022-01-17 15:41:30|760920.8|758920.8|760884.7|758884.7|760949.4|759429|760429|758872.4|35
1642434100000|2022-01-17 15:41:40|760876.7|758876.7|761594|759594|761594.4|759594.4|760876.7|758876.7|34
1642434110000|2022-01-17 15:41:50|761590.6|759590.6|761910.5|759910.5|762234.7|760234.7|761568.7|759568.7|40
1642434120000|2022-01-17 15:42:00|761896|759896|761866.8|759866.8|762276.3|760276.3|761821.2|759821.2|40
1642434130000|2022-01-17 15:42:10|761890.2|759890.2|761169|759169|761921.6|759921.6|761148.1|759148.1|40
1642434140000|2022-01-17 15:42:20|761151.6|759151.6|761111.2|759111.2|761319.2|759319.2|761111.2|759111.2|40
1642434150000|2022-01-17 15:42:30|761095.1|759095.1|760814|758814|761115.2|759115.2|760770.6|758770.6|38
1642434160000|2022-01-17 15:42:40|760798.8|758798.8|760929.5|758929.5|761081.3|759081.3|760765.6|758765.6|39
1642434170000|2022-01-17 15:42:50|760940.5|758940.5|760907.7|758907.7|760940.5|758940.5|760793.9|758793.9|36
1642434180000|2022-01-17 15:43:00|760887.5|758887.5|761690.1|759690.1|761690.1|759690.1|760701.1|758701.1|39
1642434190000|2022-01-17 15:43:10|761692.5|759692.5|761507.5|759507.5|761723.1|759723.1|761387.7|759387.7|34
1642434200000|2022-01-17 15:43:20|761609.9|759609.9|762332.2|760332.2|762332.2|760332.2|761609.9|759609.9|40
1642434210000|2022-01-17 15:43:30|762272.7|760272.7|761650.2|759650.2|762313.6|760313.6|761537.8|759537.8|38
1642434220000|2022-01-17 15:43:40|761704.4|759704.4|761625|759625|761779.7|759779.7|761625|759625|36
1642434230000|2022-01-17 15:43:50|761623.1|759623.1|761643|759643|761756|759756|761623.1|759623.1|34
1642434240000|2022-01-17 15:44:00|761641|759641|761846.5|759846.5|761870.5|759870.5|761641|759641|32
1642434250000|2022-01-17 15:44:10|761843.9|759843.9|761788.9|759788.9|761961|759961|761693.6|759693.6|37
1642434260000|2022-01-17 15:44:20|761872.2|759872.2|761519.3|759519.3|761941.3|759941.3|761388.1|759388.1|37
1642434270000|2022-01-17 15:44:30|761492.6|759492.6|761277|759277|761492.6|759492.6|761225.1|759225.1|39
1642434280000|2022-01-17 15:44:40|761291|759291|761260.8|759260.8|761331.3|759331.3|761260.8|759260.8|33
1642434290000|2022-01-17 15:44:50|761270.5|759270.5|761334.8|759334.8|761352.4|759352.4|761218.8|759218.8|33
1642434300000|2022-01-17 15:45:00|761359.7|759359.7|760932.2|758932.2|761381|759381|760916.2|758916.2|36
1642434310000|2022-01-17 15:45:10|760960|758960|760982.5|758982.5|761000.7|759000.7|760929.3|758929.3|32
1642434320000|2022-01-17 15:45:20|760963.2|758963.2|761151.3|759151.3|761151.3|759151.3|760920.3|758920.3|32
1642434330000|2022-01-17 15:45:30|761183.8|759183.8|761475.9|759475.9|761495.1|759495.1|761113.2|759113.2|29
1642434340000|2022-01-17 15:45:40|761511|759511|761820.3|759820.3|761861|759861|761462.3|759462.3|36
1642434350000|2022-01-17 15:45:50|761800.4|759800.4|761520.9|759520.9|761903.8|759903.8|761397.8|759397.8|37
1642434360000|2022-01-17 15:46:00|761494.1|759494.1|761177.1|759177.1|761603.5|759603.5|761177.1|759177.1|36
1642434370000|2022-01-17 15:46:10|761142.5|759142.5|761045.8|759045.8|761265|759265|761045.8|759045.8|34
1642434380000|2022-01-17 15:46:20|761007.3|759007.3|761213.6|759213.6|761220.8|759220.8|760953.8|758953.8|37
1642434390000|2022-01-17 15:46:30|761125.9|759125.9|761086.5|759086.5|761288.4|759288.4|761069.6|759069.6|35
1642434400000|2022-01-17 15:46:40|761090.7|759090.7|761079.6|759079.6|761090.7|759090.7|761012|759012|29
1642434410000|2022-01-17 15:46:50|761070.8|759070.8|761045.8|759045.8|761098.4|759098.4|761042.4|759042.4|29
1642434420000|2022-01-17 15:47:00|761039.6|759039.6|760962.4|758962.4|761092.6|759092.6|760953.1|758953.1|34
1642434430000|2022-01-17 15:47:10|760972.9|758972.9|760982.6|758982.6|761015.2|759015.2|760898.1|758898.1|37
1642434440000|2022-01-17 15:47:20|760969.8|758969.8|760966|758966|761008.3|759008.3|760925.7|758925.7|33
1642434450000|2022-01-17 15:47:30|760960.4|758960.4|760970.8|758970.8|761029.2|759029.2|760920.4|758920.4|38
1642434460000|2022-01-17 15:47:40|760971.4|758971.4|760989.6|758989.6|761046.6|759046.6|760890.5|758890.5|26
1642434470000|2022-01-17 15:47:50|761003.3|759003.3|760767.6|758767.6|761072.3|759072.3|760746.4|758746.4|34
1642434480000|2022-01-17 15:48:00|760753.7|758753.7|760894.7|758894.7|760930.8|758930.8|760697|758697|32
1642434490000|2022-01-17 15:48:10|760903.4|758903.4|760897.3|758897.3|760986.2|758986.2|760872.5|758872.5|19
1642434500000|2022-01-17 15:48:20|760915.2|758915.2|760893.9|758893.9|760918.7|758918.7|760885.3|758885.3|15
1642434510000|2022-01-17 15:48:30|760878.5|758878.5|760893.9|758893.9|760915.5|758915.5|760875.7|758875.7|16
1642434520000|2022-01-17 15:48:40|760896.9|758896.9|761353.5|759353.5|761375.3|759375.3|760896.9|758896.9|36
1642434530000|2022-01-17 15:48:50|761332.2|759332.2|761760|759760|761777.7|759777.7|761292.1|759292.1|36
1642434540000|2022-01-17 15:49:00|761795.1|759795.1|761429.4|759429.4|761801.3|759801.3|761429.4|759429.4|33
1642434550000|2022-01-17 15:49:10|761436.8|759436.8|761465.8|759465.8|761555.5|759555.5|761436.8|759436.8|20
1642434560000|2022-01-17 15:49:20|761397.5|759397.5|761356.4|759356.4|761436.3|759895|760895|759256.7|34
1642434570000|2022-01-17 15:49:30|761317.8|759317.8|761405.7|759405.7|761411.7|759411.7|761300.6|759300.6|24
1642434580000|2022-01-17 15:49:40|761397.3|759397.3|761375|759375|761400|759400|761343.5|759343.5|22
1642434590000|2022-01-17 15:49:50|761386.1|759386.1|761342.6|759342.6|761417.5|759417.5|761338.1|759338.1|19
1642434600000|2022-01-17 15:50:00|761340.9|759340.9|761381.1|759381.1|761432.5|759432.5|761340.9|759340.9|24
1642434610000|2022-01-17 15:50:10|761385.6|759385.6|761331.7|759331.7|761415.5|759415.5|761331.7|759331.7|21
1642434620000|2022-01-17 15:50:20|761362.8|759362.8|761399.7|759399.7|761401.5|759401.5|761351|759351|18
1642434630000|2022-01-17 15:50:30|761398.7|759398.7|761329.6|759329.6|761398.7|759398.7|761285|759285|24
1642434640000|2022-01-17 15:50:40|761314.6|759314.6|761363.2|759363.2|761366.2|759366.2|761314.6|759314.6|31
1642434650000|2022-01-17 15:50:50|761365.4|759365.4|761357|759357|761393.9|759393.9|761337.5|759337.5|25
1642434660000|2022-01-17 15:51:00|761360|759360|761371.7|759371.7|761380.5|759380.5|761357|759357|17
1642434670000|2022-01-17 15:51:10|761367.6|759367.6|761372.1|759372.1|761390.6|759390.6|761354.2|759354.2|16
1642434680000|2022-01-17 15:51:20|761371.3|759371.3|761405.1|759405.1|761405.1|759405.1|761361.3|759361.3|14
1642434690000|2022-01-17 15:51:30|761409.4|759409.4|761371.9|759371.9|761412.6|759412.6|761345.9|759345.9|17
1642434700000|2022-01-17 15:51:40|761400.6|759400.6|761654.2|759654.2|761654.2|759654.2|761361.6|759361.6|26
1642434710000|2022-01-17 15:51:50|761664.6|759664.6|761749.3|759749.3|761762.4|759762.4|761664.6|759664.6|29
1642434720000|2022-01-17 15:52:00|761747.8|759747.8|761739.5|759739.5|761747.8|759747.8|761671.8|759671.8|32
1642434730000|2022-01-17 15:52:10|761724.4|759724.4|761758.2|759758.2|761764.7|759764.7|761693.7|759693.7|26
1642434740000|2022-01-17 15:52:20|761775.8|759775.8|761440.6|759440.6|761775.8|759775.8|761388.5|759388.5|37
1642434750000|2022-01-17 15:52:30|761409.3|759409.3|761251|759251|761476.5|759476.5|761251|759251|29
1642434760000|2022-01-17 15:52:40|761274.3|759274.3|761281|759281|761327.4|759327.4|761244.8|759244.8|28
1642434770000|2022-01-17 15:52:50|761287.3|759287.3|761290.2|759290.2|761321|759321|761208|759208|22
1642434780000|2022-01-17 15:53:00|761283.3|759283.3|761281.3|759281.3|761284.6|759284.6|761228.4|759228.4|22
1642434790000|2022-01-17 15:53:10|761247.6|759247.6|761229.7|759229.7|761247.6|759247.6|761203.9|759203.9|26
1642434800000|2022-01-17 15:53:20|761214.3|759214.3|761268.2|759268.2|761286.7|759721.9|760721.9|759158.2|37
1642434810000|2022-01-17 15:53:30|761264.4|759264.4|761231.7|759231.7|761264.4|759264.4|761195.6|759195.6|23
1642434820000|2022-01-17 15:53:40|761220.3|759220.3|761239|759239|761258.9|759258.9|761209.5|759209.5|34
1642434830000|2022-01-17 15:53:50|761208.5|759208.5|761252.7|759252.7|761279|759279|761180.1|759180.1|36
1642434840000|2022-01-17 15:54:00|761244.3|759244.3|761270.6|759270.6|761278.3|759278.3|761193.1|759193.1|32
1642434850000|2022-01-17 15:54:10|761265.2|759265.2|761278.8|759278.8|761294.4|759294.4|761233.7|759233.7|32
1642434860000|2022-01-17 15:54:20|761261.2|759261.2|761241.7|759241.7|761270.4|759270.4|761193.3|759193.3|22
1642434870000|2022-01-17 15:54:30|761238.9|759238.9|761235.1|759235.1|761252.4|759252.4|761207.9|759207.9|13
1642434880000|2022-01-17 15:54:40|761228.3|759228.3|761210.4|759210.4|761255.3|759687.3|760687.3|759141.2|31
1642434890000|2022-01-17 15:54:50|761205.6|759205.6|761017.6|759017.6|761205.6|759205.6|760936.6|758936.6|20
1642434900000|2022-01-17 15:55:00|761001.8|759001.8|760955.5|758955.5|761007.8|759007.8|760936.2|758936.2|24
1642434910000|2022-01-17 15:55:10|760952.6|758952.6|760999.4|758999.4|761004.8|759435|760423.6|758920.5|29
1642434920000|2022-01-17 15:55:20|761008.6|759008.6|760312.4|758312.4|761008.9|759008.9|760292.3|758292.3|35
1642434930000|2022-01-17 15:55:30|760317.4|758317.4|760363.2|758363.2|760391.9|758391.9|760256.8|758256.8|37
1642434940000|2022-01-17 15:55:40|760384.5|758384.5|760340|758340|760439.9|758876.5|759876.5|758308.7|31
1642434950000|2022-01-17 15:55:50|760331.5|758331.5|759814.8|758814.8|760378.4|758842.9|759797.5|758281.3|29
1642434960000|2022-01-17 15:56:00|759814.6|758814.6|760346.9|758346.9|760364.3|758823.5|759814.6|758306.9|24
1642434970000|2022-01-17 15:56:10|760347|758347|760357.2|758357.2|760359.1|758359.1|760327.7|758327.7|20
1642434980000|2022-01-17 15:56:20|760356.1|758356.1|760422.5|758422.5|760432.6|758432.6|760351.4|758351.4|28
1642434990000|2022-01-17 15:56:30|760412|758412|760767.1|758767.1|760778.3|758778.3|760359.2|758359.2|35
1642435000000|2022-01-17 15:56:40|760769.1|758769.1|760793.8|758793.8|760831.2|758831.2|760752.2|758752.2|24
1642435010000|2022-01-17 15:56:50|760785.3|758785.3|760648.5|758648.5|760820.8|758820.8|760641|758641|29
1642435020000|2022-01-17 15:57:00|760634.2|758634.2|760706|758706|760739|758739|760634.2|758634.2|24
1642435030000|2022-01-17 15:57:10|760728.7|758728.7|760727.6|758727.6|760758.8|758758.8|760707.3|758707.3|24
1642435040000|2022-01-17 15:57:20|760636|758636|760737.5|758737.5|760785.8|759307.3|760242.1|758636|32
1642435050000|2022-01-17 15:57:30|760732.5|758732.5|760611.9|758611.9|760732.5|758732.5|760581.8|758581.8|22
1642435060000|2022-01-17 15:57:40|760588.7|758588.7|760675.5|758675.5|760694.2|758694.2|760573.5|758573.5|25
1642435070000|2022-01-17 15:57:50|760669.9|758669.9|760625.9|758625.9|760691.7|758691.7|760606.6|758606.6|24
1642435080000|2022-01-17 15:58:00|760599.8|758599.8|760525.8|758525.8|760640.5|758640.5|760525.8|758525.8|29
1642435090000|2022-01-17 15:58:10|760521.1|758521.1|760312.7|758312.7|760553.2|758553.2|760288.3|758288.3|34
1642435100000|2022-01-17 15:58:20|760309.5|758309.5|760303.5|758303.5|760366.1|758366.1|760259|758259|31
1642435110000|2022-01-17 15:58:30|760304|758304|760309.3|758309.3|760346|758346|760295.1|758295.1|33
1642435120000|2022-01-17 15:58:40|759884.5|758884.5|760383.5|758383.5|760405.4|758926.3|759884.5|758307.6|37
1642435130000|2022-01-17 15:58:50|760385.2|758385.2|760301.4|758301.4|760386.5|758760.3|759760.3|758282.1|35
1642435140000|2022-01-17 15:59:00|760317.8|758317.8|760311.2|758311.2|760385|758385|760283.8|758283.8|34
1642435150000|2022-01-17 15:59:10|760349.7|758349.7|760303.4|758303.4|760355.6|758355.6|760280.2|758280.2|25
1642435160000|2022-01-17 15:59:20|760304.4|758304.4|760262.5|758262.5|760324.9|758324.9|760247|758247|36
1642435170000|2022-01-17 15:59:30|760258.3|758258.3|760318.8|758318.8|760390.6|758390.6|760246.3|758246.3|28
1642435180000|2022-01-17 15:59:40|760317.4|758317.4|760409.1|758409.1|760428.8|758428.8|760314.6|758314.6|33
1642435190000|2022-01-17 15:59:50|760427.6|758427.6|760684.3|758684.3|760882.6|758882.6|760427.6|758427.6|40
1642435200000|2022-01-17 16:00:00|760704.3|758704.3|760576.2|758576.2|760742.9|758742.9|760458|758458|39
1642435210000|2022-01-17 16:00:10|760584.5|758584.5|761179.6|759179.6|761219.9|759219.9|760582.2|758582.2|39
1642435220000|2022-01-17 16:00:20|761233.3|759233.3|761019|759019|761233.3|759233.3|760982.2|758982.2|40
1642435230000|2022-01-17 16:00:30|761083.3|759083.3|760605|759605|761274.9|759606.1|760603.4|759083.3|39
1642435240000|2022-01-17 16:00:40|761083.3|759083.3|761021.4|759021.4|761115|759607|760607|758987.4|34
1642435250000|2022-01-17 16:00:50|761055|759055|761068.4|759068.4|761152.8|759152.8|761008.7|759008.7|33
1642435260000|2022-01-17 16:01:00|761047.1|759047.1|761210|759210|761320.2|759320.2|760984.7|758984.7|35
1642435270000|2022-01-17 16:01:10|761182|759182|761180.2|759180.2|761307.4|759307.4|761169.4|759169.4|37
1642435280000|2022-01-17 16:01:20|761274.9|759274.9|761248|759248|761330.4|759330.4|761162|759162|39
1642435290000|2022-01-17 16:01:30|761251.3|759251.3|761149.5|759149.5|761267.8|759267.8|761113.1|759113.1|36
1642435300000|2022-01-17 16:01:40|761155.8|759155.8|761149.8|759149.8|761210.1|759210.1|761099.9|759099.9|29
1642435310000|2022-01-17 16:01:50|761147.6|759147.6|761372.5|759372.5|761437|759437|761147.6|759147.6|33
1642435320000|2022-01-17 16:02:00|761377.7|759377.7|761580.9|759580.9|761580.9|759580.9|761351|759351|32
1642435330000|2022-01-17 16:02:10|761569.6|759569.6|761295.5|759295.5|761631.7|759631.7|761285.2|759285.2|37
1642435340000|2022-01-17 16:02:20|761313.5|759313.5|761206.9|759206.9|761321.3|759321.3|761196.8|759196.8|36
1642435350000|2022-01-17 16:02:30|761211.7|759211.7|761089.4|759089.4|761211.7|759211.7|761023.3|759023.3|34
1642435360000|2022-01-17 16:02:40|761097.8|759097.8|761226.6|759226.6|761272.4|759272.4|761097.8|759097.8|39
1642435370000|2022-01-17 16:02:50|761232.9|759232.9|761537.2|759537.2|761610|759610|761232.9|759232.9|37
1642435380000|2022-01-17 16:03:00|761554.3|759554.3|761191|759191|761554.3|759554.3|761165.5|759165.5|39
1642435390000|2022-01-17 16:03:10|761196.2|759196.2|761268.4|759268.4|761270.8|759270.8|761183.5|759183.5|32
1642435400000|2022-01-17 16:03:20|761269.1|759269.1|761444.7|759444.7|761444.7|759444.7|761261.4|759261.4|32
1642435410000|2022-01-17 16:03:30|761449.7|759449.7|761374.1|759374.1|761474|759474|761351.7|759351.7|37
1642435420000|2022-01-17 16:03:40|761357.2|759357.2|761206.1|759206.1|761357.2|759357.2|761184.5|759184.5|30
1642435430000|2022-01-17 16:03:50|761212.5|759212.5|761303.8|759303.8|761303.8|759702.2|760702.2|759189.5|27
1642435440000|2022-01-17 16:04:00|761307.5|759307.5|761291.1|759291.1|761353.7|759353.7|761257.8|759257.8|26
1642435450000|2022-01-17 16:04:10|761271.9|759271.9|761230.4|759230.4|761301.6|759301.6|761190.2|759190.2|24
1642435460000|2022-01-17 16:04:20|761205.5|759205.5|761156.7|759156.7|761240|759240|761122.1|759122.1|34
1642435470000|2022-01-17 16:04:30|761151.8|759151.8|761155.7|759155.7|761171.8|759171.8|761115.1|759115.1|34
1642435480000|2022-01-17 16:04:40|761153.9|759153.9|761036.4|759036.4|761153.9|759153.9|761016.5|759016.5|29
1642435490000|2022-01-17 16:04:50|761015.2|759015.2|761031.2|759031.2|761047.1|759047.1|761006.7|759006.7|20
1642435500000|2022-01-17 16:05:00|761039|759039|760771.9|758771.9|761041.9|759041.9|760771.9|758771.9|34
1642435510000|2022-01-17 16:05:10|760723.3|758723.3|760505|758505|760762.5|758762.5|760400|758400|40
1642435520000|2022-01-17 16:05:20|760501.8|758501.8|761017.2|759017.2|761053.2|759053.2|760407.5|758407.5|40
1642435530000|2022-01-17 16:05:30|760971.6|758971.6|760817.2|758817.2|761041|759041|760817.2|758817.2|34
1642435540000|2022-01-17 16:05:40|760793.4|758793.4|760955.8|758955.8|760977.3|758977.3|760774.4|758774.4|37
1642435550000|2022-01-17 16:05:50|760966|758966|760960.5|758960.5|760981.9|758981.9|760862.6|758862.6|36
1642435560000|2022-01-17 16:06:00|760960.7|758960.7|760894|758894|761090.7|759090.7|760894|758894|38
1642435570000|2022-01-17 16:06:10|760911.2|758911.2|761020.6|759020.6|761086.7|759086.7|760898.6|758898.6|37
1642435580000|2022-01-17 16:06:20|761010.2|759010.2|761088.1|759088.1|761119.2|759119.2|760984.9|758984.9|35
1642435590000|2022-01-17 16:06:30|761104.8|759104.8|761067.1|759067.1|761104.8|759104.8|761052.3|759052.3|27
1642435600000|2022-01-17 16:06:40|761072.6|759072.6|761166.5|759166.5|761166.5|759166.5|761072.6|759072.6|26
1642435610000|2022-01-17 16:06:50|761146.9|759146.9|761253.2|759253.2|761253.2|759253.2|761146.9|759146.9|28
1642435620000|2022-01-17 16:07:00|761222.9|759222.9|760645.8|758645.8|761222.9|759222.9|760554.3|758554.3|40
1642435630000|2022-01-17 16:07:10|760641.1|758641.1|760475.1|758475.1|760641.1|758641.1|760475.1|758475.1|36
1642435640000|2022-01-17 16:07:20|760476.7|758476.7|760576.1|758576.1|760576.1|758576.1|760439.9|758439.9|31
1642435650000|2022-01-17 16:07:30|760566.7|758566.7|760931.4|758931.4|760933.9|758933.9|760533.9|758533.9|38
1642435660000|2022-01-17 16:07:40|760925.1|758925.1|760918.7|758918.7|760946.7|758946.7|760861.2|758861.2|32
1642435670000|2022-01-17 16:07:50|760919.3|758919.3|760738.5|758738.5|760919.3|758919.3|760738.5|758738.5|31
1642435680000|2022-01-17 16:08:00|760750.3|758750.3|760075.3|758075.3|760750.3|758750.3|760075.3|758075.3|38
1642435690000|2022-01-17 16:08:10|759980.6|757980.6|760004.1|758004.1|760076.4|758076.4|759630.9|757630.9|40
1642435700000|2022-01-17 16:08:20|760018.6|758018.6|759942.2|757942.2|760122.6|758122.6|759900.4|757900.4|40
1642435710000|2022-01-17 16:08:30|759942|757942|759953.4|757953.4|760109.2|758109.2|759907.5|757907.5|36
1642435720000|2022-01-17 16:08:40|760011.3|758011.3|759651.5|757651.5|760011.3|758011.3|759651.5|757651.5|36
1642435730000|2022-01-17 16:08:50|759693.2|757693.2|759637.3|757637.3|759726.8|757726.8|759635.2|757635.2|35
1642435740000|2022-01-17 16:09:00|759628.8|757628.8|759711|757711|759747.9|757747.9|759576.9|757576.9|37
1642435750000|2022-01-17 16:09:10|759725.1|757725.1|759694|757694|759725.1|757725.1|759657.5|757657.5|33
1642435760000|2022-01-17 16:09:20|759692.1|757692.1|759732.1|757732.1|759771.8|757771.8|759692.1|757692.1|33
1642435770000|2022-01-17 16:09:30|759754.3|757754.3|759933.9|757933.9|759946.8|757946.8|759736.9|757736.9|36
1642435780000|2022-01-17 16:09:40|759917.5|757917.5|760053|758053|760137|758137|759883|757883|32
1642435790000|2022-01-17 16:09:50|760079.2|758079.2|760030.5|758030.5|760103.7|758103.7|760023.8|758023.8|25
1642435800000|2022-01-17 16:10:00|760029|758029|760302|758302|760308.9|758308.9|760005.4|758005.4|37
1642435810000|2022-01-17 16:10:10|760285.2|758285.2|760034.1|758034.1|760297.1|758297.1|760034.1|758034.1|40
1642435820000|2022-01-17 16:10:20|760048.6|758048.6|759774.9|757774.9|760048.6|758048.6|759755.5|757755.5|39
1642435830000|2022-01-17 16:10:30|759767.5|757767.5|759557.1|757557.1|759787.9|757787.9|759557.1|757557.1|29
1642435840000|2022-01-17 16:10:40|759575|757575|759533.8|757533.8|759580|757580|759489.1|757489.1|36
1642435850000|2022-01-17 16:10:50|759533|757533|759680.1|757680.1|759746|757746|759497.5|757497.5|35
1642435860000|2022-01-17 16:11:00|759676.2|757676.2|759761.1|757761.1|759783.4|757783.4|759601.5|757601.5|37
1642435870000|2022-01-17 16:11:10|759760.9|757760.9|759656.6|757656.6|759783.8|757783.8|759656.6|757656.6|30
1642435880000|2022-01-17 16:11:20|759680.6|757680.6|759677.9|757677.9|759704.1|757704.1|759609.3|757609.3|28
1642435890000|2022-01-17 16:11:30|759678.4|757678.4|759770.5|757770.5|759771.2|757771.2|759666.5|757666.5|28
1642435900000|2022-01-17 16:11:40|759746.4|757746.4|759795.5|757795.5|759802.3|757802.3|759704.8|757704.8|38
1642435910000|2022-01-17 16:11:50|759777.5|757777.5|759723.9|757723.9|759777.5|757777.5|759669.3|757669.3|34
1642435920000|2022-01-17 16:12:00|759716.4|757716.4|759824.9|757824.9|759836.3|757836.3|759642.6|757642.6|40
1642435930000|2022-01-17 16:12:10|759817.9|757817.9|760113.5|758113.5|760113.5|758113.5|759798.9|757798.9|39
1642435940000|2022-01-17 16:12:20|760108.7|758108.7|759941.5|757941.5|760108.7|758108.7|759827.9|757827.9|35
1642435950000|2022-01-17 16:12:30|759962.9|757962.9|759937.5|757937.5|759962.9|757962.9|759910|757910|30
1642435960000|2022-01-17 16:12:40|759941.5|757941.5|759924.1|757924.1|759956.9|757956.9|759913.1|757913.1|28
1642435970000|2022-01-17 16:12:50|759929.7|757929.7|760000.7|758000.7|760049.4|758049.4|759929.7|757929.7|35
1642435980000|2022-01-17 16:13:00|760032.3|758032.3|760010.3|758010.3|760045.2|758045.2|759968.2|757968.2|38
1642435990000|2022-01-17 16:13:10|759999.6|757999.6|760004.1|758004.1|760015.9|758015.9|759980.5|757980.5|35
1642436000000|2022-01-17 16:13:20|759979.9|757979.9|759991.4|757991.4|760005|758005|759935.3|757935.3|38
1642436010000|2022-01-17 16:13:30|759990.3|757990.3|760034.2|758034.2|760041.8|758041.8|759990.3|757990.3|22
1642436020000|2022-01-17 16:13:40|760030.3|758030.3|759737.3|757737.3|760038.8|758038.8|759737.3|757737.3|30
1642436030000|2022-01-17 16:13:50|759726.2|757726.2|759758.7|757758.7|759805.2|757805.2|759726.2|757726.2|27
1642436040000|2022-01-17 16:14:00|759743.4|757743.4|759758.5|757758.5|759770.1|757770.1|759733.2|757733.2|31
1642436050000|2022-01-17 16:14:10|759734.9|757734.9|759565.5|757565.5|759747.9|757747.9|759558.9|757558.9|30
1642436060000|2022-01-17 16:14:20|759582.1|757582.1|759623.3|757623.3|759623.3|757623.3|759550.5|757550.5|30
1642436070000|2022-01-17 16:14:30|759623.5|757623.5|759648.1|757648.1|759652|757652|759583|757583|30
1642436080000|2022-01-17 16:14:40|759657.7|757657.7|759619|757619|759737.6|757737.6|759618|757618|36
1642436090000|2022-01-17 16:14:50|759624.7|757624.7|759821.6|757821.6|759832.4|757832.4|759609.9|757609.9|34
1642436100000|2022-01-17 16:15:00|759819.9|757819.9|759772|757772|759830.2|757830.2|759749.9|757749.9|30
1642436110000|2022-01-17 16:15:10|759814.1|757814.1|759770|757770|759830.7|757830.7|759745.2|757745.2|28
1642436120000|2022-01-17 16:15:20|759774.6|757774.6|759744.2|757744.2|759774.6|757774.6|759706.1|757706.1|29
1642436130000|2022-01-17 16:15:30|759769.3|757769.3|759818|757818|759849.2|757849.2|759749.4|757749.4|33
1642436140000|2022-01-17 16:15:40|759817.1|757817.1|759836.5|757836.5|759836.5|757836.5|759810.7|757810.7|25
1642436150000|2022-01-17 16:15:50|759836.1|757836.1|759859.2|757859.2|759912.3|757912.3|759761|757761|32
1642436160000|2022-01-17 16:16:00|759902|757902|759850.9|757850.9|759924|757924|759808.7|757808.7|34
1642436170000|2022-01-17 16:16:10|759850.6|757850.6|759842.2|757842.2|759865.3|757865.3|759836.1|757836.1|19
1642436180000|2022-01-17 16:16:20|759840.6|757840.6|759859|757859|759941.7|757941.7|759840.6|757840.6|35
1642436190000|2022-01-17 16:16:30|759911.5|757911.5|759901.8|757901.8|759960|757960|759869.6|757869.6|28
1642436200000|2022-01-17 16:16:40|759894|757894|759915.5|757915.5|759950.2|757950.2|759881.1|757881.1|14
1642436210000|2022-01-17 16:16:50|759914.4|757914.4|759906.7|757906.7|759920|757920|759896.1|757896.1|18
1642436220000|2022-01-17 16:17:00|759903.7|757903.7|759966.4|757966.4|759974.7|757974.7|759895.8|757895.8|21
1642436230000|2022-01-17 16:17:10|760036.7|758036.7|760037.3|758037.3|760048.9|758048.9|760013.8|758013.8|25
1642436240000|2022-01-17 16:17:20|760040.1|758040.1|759961.8|757961.8|760054.2|758054.2|759920.7|757920.7|32
1642436250000|2022-01-17 16:17:30|760003.2|758003.2|760030|758030|760030.3|758030.3|760003.2|758003.2|14
1642436260000|2022-01-17 16:17:40|760030.3|758030.3|759920|757920|760030.3|758030.3|759871.8|757871.8|32
1642436270000|2022-01-17 16:17:50|759952.2|757952.2|759903.3|757903.3|759956.4|757956.4|759867|757867|22
1642436280000|2022-01-17 16:18:00|759913.8|757913.8|759769.5|757769.5|759913.8|757913.8|759755.9|757755.9|27
1642436290000|2022-01-17 16:18:10|759780.4|757780.4|759872|757872|759878.4|757878.4|759718.2|757718.2|37
1642436300000|2022-01-17 16:18:20|759882.3|757882.3|759902.4|757902.4|759921.9|757921.9|759874.9|757874.9|23
1642436310000|2022-01-17 16:18:30|759896.7|757896.7|759883.8|757883.8|759962|757962|759854.7|757854.7|30
1642436320000|2022-01-17 16:18:40|759881.2|757881.2|759895|757895|759922.1|758390.4|759390.4|757876.3|21
1642436330000|2022-01-17 16:18:50|759890|757890|759882.3|757882.3|759905|757905|759816.5|757816.5|12
1642436340000|2022-01-17 16:19:00|759884.4|757884.4|759865|757865|759884.6|757884.6|759859.3|757859.3|11
1642436350000|2022-01-17 16:19:10|759864.5|757864.5|759898.1|757898.1|759905|757905|759860.3|757860.3|15
1642436360000|2022-01-17 16:19:20|759878.9|757878.9|759990.1|757990.1|760016.6|758016.6|759878.9|757878.9|27
1642436370000|2022-01-17 16:19:30|759986|757986|759892.3|757892.3|759986|757986|759876.6|757876.6|31
1642436380000|2022-01-17 16:19:40|759881.3|757881.3|759673|757673|759893.3|757893.3|759646.8|757646.8|31
1642436390000|2022-01-17 16:19:50|759678.3|757678.3|759648.8|757648.8|759701|757701|759648.8|757648.8|21
1642436400000|2022-01-17 16:20:00|759640|757640|759548.2|757548.2|759640|757640|759532.7|757532.7|33
1642436410000|2022-01-17 16:20:10|759529|757529|759540.7|757540.7|759556|757556|759523.2|757523.2|32
1642436420000|2022-01-17 16:20:20|759549.4|757549.4|759549.5|757549.5|759551.1|757551.1|759497.1|757497.1|33
1642436430000|2022-01-17 16:20:30|759545.5|757545.5|759541|757541|759574.2|757574.2|759513.8|757513.8|25
1642436440000|2022-01-17 16:20:40|759533.1|757533.1|759537.4|757537.4|759547.9|757547.9|759530.8|757530.8|18
1642436450000|2022-01-17 16:20:50|759547.3|757547.3|759536.5|757536.5|759549.4|757549.4|759532.5|757532.5|20
1642436460000|2022-01-17 16:21:00|759607.3|757607.3|759574.2|757574.2|759626.6|758110.8|759110.8|757556.9|24
1642436470000|2022-01-17 16:21:10|759582.3|757582.3|759609.1|757609.1|759639|757639|759561.9|757561.9|24
1642436480000|2022-01-17 16:21:20|759607|757607|759654.6|757654.6|759679.4|758194.5|759194.5|757588|30
1642436490000|2022-01-17 16:21:30|759653.3|757653.3|759597.2|757597.2|759657.8|757657.8|759588|757588|27
1642436500000|2022-01-17 16:21:40|759600.5|757600.5|759626.5|757626.5|759637|757637|759600.5|757600.5|21
1642436510000|2022-01-17 16:21:50|759632.7|757632.7|759624|757624|759734.5|757734.5|759618.4|757618.4|21
1642436520000|2022-01-17 16:22:00|759623.8|757623.8|759614.1|757614.1|759637.8|757637.8|759608.6|757608.6|22
1642436530000|2022-01-17 16:22:10|759613.2|757613.2|759604.1|757604.1|759634.4|757634.4|759604.1|757604.1|16
1642436540000|2022-01-17 16:22:20|759612.3|757612.3|759610.5|757610.5|759625.3|757625.3|759604.1|757604.1|11
1642436550000|2022-01-17 16:22:30|759610|757610|759623.7|757623.7|759624.7|757624.7|759609.9|757609.9|15
1642436560000|2022-01-17 16:22:40|759621.5|757621.5|759601.3|757601.3|759633.7|757633.7|759594.9|757594.9|17
1642436570000|2022-01-17 16:22:50|759600.8|757600.8|759646.4|757646.4|759651.8|757651.8|759600.8|757600.8|20
1642436580000|2022-01-17 16:23:00|759643.3|757643.3|759629.6|757629.6|759646.2|757646.2|759624.1|757624.1|22
1642436590000|2022-01-17 16:23:10|759631.1|757631.1|759619.9|757619.9|759631.1|757631.1|759617.3|757617.3|7
1642436600000|2022-01-17 16:23:20|759626.5|757626.5|759627.5|757627.5|759661|757661|759617.7|757617.7|14
1642436610000|2022-01-17 16:23:30|759624.5|757624.5|759634.5|757634.5|759660.5|757660.5|759599.4|757599.4|27
1642436620000|2022-01-17 16:23:40|759635|757635|759607.3|757607.3|759656|757656|759606|757606|25
1642436630000|2022-01-17 16:23:50|759611.5|757611.5|759617.7|757617.7|759628.1|757628.1|759609|757609|25
1642436640000|2022-01-17 16:24:00|759614|757614|759622.4|757622.4|759622.4|757622.4|759600.9|757600.9|18
1642436650000|2022-01-17 16:24:10|759619.1|757619.1|759627.4|757627.4|759635|757635|759600.1|757600.1|23
1642436660000|2022-01-17 16:24:20|759622.7|757622.7|759612.7|757612.7|759626.5|757626.5|759608.2|757608.2|17
1642436670000|2022-01-17 16:24:30|759612.2|757612.2|759638.3|757638.3|759648.6|757648.6|759607.3|757607.3|23
1642436680000|2022-01-17 16:24:40|759641.1|757641.1|759632.6|757632.6|759641.1|757641.1|759629.4|757629.4|12
1642436690000|2022-01-17 16:24:50|759632.7|757632.7|759756.9|757756.9|759771.5|757771.5|759631.3|757631.3|25
1642436700000|2022-01-17 16:25:00|759728.1|757728.1|759834|757834|759865.6|757865.6|759710.8|757710.8|35
1642436710000|2022-01-17 16:25:10|759847.1|757847.1|759894.6|757894.6|759918.1|757918.1|759827.8|757827.8|30
1642436720000|2022-01-17 16:25:20|759895.5|757895.5|759860.9|757860.9|759910.1|757910.1|759852.2|757852.2|29
1642436730000|2022-01-17 16:25:30|759859.9|757859.9|759898.5|757898.5|759912.8|757912.8|759851.2|757851.2|21
1642436740000|2022-01-17 16:25:40|759890|757890|760014.5|758014.5|760063.6|758063.6|759890|757890|31
1642436750000|2022-01-17 16:25:50|760017.6|758017.6|760014.4|758014.4|760048.5|758048.5|759912.1|757912.1|31
1642436760000|2022-01-17 16:26:00|760033.5|758033.5|759959.8|757959.8|760039.5|758039.5|759945.9|757945.9|37
1642436770000|2022-01-17 16:26:10|759958.4|757958.4|759998.9|757998.9|760011|758011|759953.7|757953.7|32
1642436780000|2022-01-17 16:26:20|759995|757995|759957.5|757957.5|759999.2|757999.2|759902.3|757902.3|25
1642436790000|2022-01-17 16:26:30|759976.3|757976.3|760012.6|758012.6|760016|758016|759958|757958|24
1642436800000|2022-01-17 16:26:40|760009.5|758009.5|760027.7|758027.7|760035|758035|759990.1|757990.1|26
1642436810000|2022-01-17 16:26:50|760034.9|758034.9|760008.3|758008.3|760048.7|758048.7|759938.1|757938.1|33
1642436820000|2022-01-17 16:27:00|760011.2|758011.2|760123.4|758123.4|760181.2|758181.2|759988.1|757988.1|32
1642436830000|2022-01-17 16:27:10|760106.6|758106.6|760116.4|758116.4|760178|758178|760091|758091|23
1642436840000|2022-01-17 16:27:20|760106.7|758106.7|760340.7|758340.7|760340.7|758340.7|760084.1|758084.1|28
1642436850000|2022-01-17 16:27:30|760353.8|758353.8|760359.1|758359.1|760366.9|758366.9|760321.1|758321.1|27
1642436860000|2022-01-17 16:27:40|760377|758377|760347.1|758347.1|760401|758401|760315|758315|31
1642436870000|2022-01-17 16:27:50|760344.7|758344.7|760244.5|758244.5|760344.7|758344.7|760214.6|758214.6|30
1642436880000|2022-01-17 16:28:00|760250.8|758250.8|760303.8|758303.8|760310.4|758310.4|760250.8|758250.8|34
1642436890000|2022-01-17 16:28:10|760292.7|758292.7|760321.1|758321.1|760321.1|758321.1|760174.8|758174.8|32
1642436900000|2022-01-17 16:28:20|760291.2|758291.2|760593.6|758593.6|760593.6|758593.6|760284.2|758284.2|31
1642436910000|2022-01-17 16:28:30|760590.3|758590.3|760619.6|758619.6|760763.8|758763.8|760527.1|758527.1|36
1642436920000|2022-01-17 16:28:40|760627.8|758627.8|760941.7|758941.7|760942.4|758942.4|760573|758573|32
1642436930000|2022-01-17 16:28:50|760922.8|758922.8|760911.9|758911.9|760938|758938|760870.4|758870.4|36
1642436940000|2022-01-17 16:29:00|760926.3|758926.3|760939.9|758939.9|761091.3|759091.3|760893.9|758893.9|38
1642436950000|2022-01-17 16:29:10|760916.8|758916.8|761012|759012|761120.8|759120.8|760881.1|758881.1|37
1642436960000|2022-01-17 16:29:20|761059.7|759059.7|761036.3|759036.3|761087.4|759087.4|760997.2|758997.2|29
1642436970000|2022-01-17 16:29:30|761020.9|759020.9|760838.8|758838.8|761064.5|759064.5|760794.5|758794.5|36
1642436980000|2022-01-17 16:29:40|760836.6|758836.6|760878|758878|760890|758890|760810.2|758810.2|29
1642436990000|2022-01-17 16:29:50|760854.3|758854.3|761029.7|759029.7|761029.7|759029.7|760809.6|758809.6|36
1642437000000|2022-01-17 16:30:00|761018.1|759018.1|760831.9|758831.9|761112.6|759112.6|760813.8|758813.8|38
1642437010000|2022-01-17 16:30:10|760807.9|758807.9|761012.1|759012.1|761012.3|759012.3|760744.9|758744.9|38
1642437020000|2022-01-17 16:30:20|760997.5|758997.5|761002.3|759002.3|761121.6|759121.6|760966.6|758966.6|35
1642437030000|2022-01-17 16:30:30|761049.1|759049.1|761037.6|759037.6|761072.1|759072.1|760974.5|758974.5|37
1642437040000|2022-01-17 16:30:40|761088.3|759088.3|761070.6|759070.6|761149.4|759149.4|761069.5|759069.5|33
1642437050000|2022-01-17 16:30:50|761069.5|759069.5|761068.1|759068.1|761080.2|759080.2|761065.2|759065.2|18
1642437060000|2022-01-17 16:31:00|761065.3|759065.3|761070.6|759070.6|761082.9|759082.9|761061.3|759061.3|20
1642437070000|2022-01-17 16:31:10|761069.3|759069.3|761052.1|759052.1|761109.6|759109.6|760958.6|758958.6|23
1642437080000|2022-01-17 16:31:20|761077.4|759077.4|761072.4|759072.4|761077.7|759077.7|761039.5|759039.5|25
1642437090000|2022-01-17 16:31:30|761084.3|759084.3|761027.5|759027.5|761085.2|759085.2|761027.5|759027.5|22
1642437100000|2022-01-17 16:31:40|761024.3|759024.3|761110.6|759110.6|761120.3|759120.3|761024.3|759024.3|27
1642437110000|2022-01-17 16:31:50|761100.3|759100.3|761140.3|759140.3|761161.6|759161.6|761100.3|759100.3|22
1642437120000|2022-01-17 16:32:00|761126|759126|761158|759158|761187.2|759187.2|761126|759126|28
1642437130000|2022-01-17 16:32:10|761171|759171|761137.4|759137.4|761171|759171|761136.9|759136.9|17
1642437140000|2022-01-17 16:32:20|761140.2|759140.2|761121.3|759121.3|761165.9|759165.9|761101.8|759101.8|17
1642437150000|2022-01-17 16:32:30|761125.5|759125.5|761136.7|759136.7|761141|759141|761109.9|759109.9|22
1642437160000|2022-01-17 16:32:40|761187.6|759187.6|761219.5|759219.5|761263.9|759263.9|761187.6|759187.6|17
1642437170000|2022-01-17 16:32:50|761242.8|759242.8|761251.2|759251.2|761254.5|759254.5|761178.6|759178.6|24
1642437180000|2022-01-17 16:33:00|761217.2|759217.2|761455|759455|761482.5|759482.5|761176.5|759176.5|27
1642437190000|2022-01-17 16:33:10|761450.3|759450.3|761409|759409|761453.5|759453.5|761357.6|759357.6|19
1642437200000|2022-01-17 16:33:20|761428.8|759428.8|761263.1|759263.1|761428.8|759428.8|761186.4|759186.4|31
1642437210000|2022-01-17 16:33:30|761276.7|759276.7|761334.3|759334.3|761356|759356|761256.4|759256.4|29
1642437220000|2022-01-17 16:33:40|761294.9|759294.9|761255|759255|761330.8|759330.8|761250.1|759250.1|25
1642437230000|2022-01-17 16:33:50|761257.8|759257.8|761343.7|759343.7|761364.2|759364.2|761233.1|759233.1|31
1642437240000|2022-01-17 16:34:00|761323.9|759323.9|761376.9|759376.9|761406.3|759406.3|761323.9|759323.9|29
1642437250000|2022-01-17 16:34:10|761371.4|759371.4|761333.2|759333.2|761371.4|759371.4|761320.5|759320.5|31
1642437260000|2022-01-17 16:34:20|761338.5|759338.5|761397.8|759397.8|761438.8|759438.8|761333.8|759333.8|37
1642437270000|2022-01-17 16:34:30|761395.6|759395.6|761454.8|759454.8|761454.8|759454.8|761369.5|759369.5|19
1642437280000|2022-01-17 16:34:40|761451.2|759451.2|761412.7|759412.7|761480.3|759480.3|761406.1|759406.1|29
1642437290000|2022-01-17 16:34:50|761412.8|759412.8|761430.8|759430.8|761444.8|759444.8|761341|759341|27
1642437300000|2022-01-17 16:35:00|761433.7|759433.7|761422.7|759422.7|761446.8|759446.8|761401.2|759401.2|31
1642437310000|2022-01-17 16:35:10|761423.6|759423.6|761485.4|759485.4|761520|759520|761404.6|759404.6|21
1642437320000|2022-01-17 16:35:20|761495.1|759495.1|761286.7|759286.7|761495.1|759495.1|761264.4|759264.4|29
1642437330000|2022-01-17 16:35:30|761304.9|759304.9|761485.3|759485.3|761485.3|759485.3|761281.4|759281.4|36
1642437340000|2022-01-17 16:35:40|761475.3|759475.3|761530.7|759530.7|761530.7|759530.7|761430.3|759430.3|37
1642437350000|2022-01-17 16:35:50|761500|759500|761620.9|759620.9|761620.9|759620.9|761500|759500|31
1642437360000|2022-01-17 16:36:00|761655|759655|761838.4|759838.4|761838.9|759838.9|761563.1|759563.1|23
1642437370000|2022-01-17 16:36:10|761811.7|759811.7|761504.3|759504.3|761821.6|759821.6|761504.3|759504.3|31
1642437380000|2022-01-17 16:36:20|761511.2|759511.2|761515.8|759515.8|761576|759576|761465|759465|24
1642437390000|2022-01-17 16:36:30|761524.7|759524.7|761474.5|759474.5|761546.5|759546.5|761451.7|759451.7|31
1642437400000|2022-01-17 16:36:40|761470.3|759470.3|761306.4|759306.4|761508.6|759508.6|761242.3|759242.3|36
1642437410000|2022-01-17 16:36:50|761326|759326|761297.3|759297.3|761415.9|759415.9|761281.7|759281.7|34
1642437420000|2022-01-17 16:37:00|761199.6|759199.6|761308|759308|761320|759320|761143.3|759143.3|33
1642437430000|2022-01-17 16:37:10|761309|759309|761315.9|759315.9|761346.3|759346.3|761303.7|759303.7|27
1642437440000|2022-01-17 16:37:20|761355.7|759355.7|761346.1|759346.1|761358.9|759358.9|761292.5|759292.5|25
1642437450000|2022-01-17 16:37:30|761340.4|759340.4|761310|759310|761356.2|759356.2|761309.2|759309.2|30
1642437460000|2022-01-17 16:37:40|761310.8|759310.8|761303.2|759303.2|761380.6|759380.6|761273.6|759273.6|30
1642437470000|2022-01-17 16:37:50|761337.7|759337.7|761196.3|759196.3|761337.7|759337.7|761156.7|759156.7|32
1642437480000|2022-01-17 16:38:00|761197.6|759197.6|761193.5|759193.5|761224.9|759224.9|761193.5|759193.5|26
1642437490000|2022-01-17 16:38:10|761190.9|759190.9|761153.7|759153.7|761229.5|759229.5|761152.9|759152.9|31
1642437500000|2022-01-17 16:38:20|761150.6|759150.6|761149.3|759149.3|761183.5|759183.5|761133|759133|30
1642437510000|2022-01-17 16:38:30|761148.4|759148.4|761093.9|759093.9|761153.8|759153.8|761080.8|759080.8|35
1642437520000|2022-01-17 16:38:40|761076.8|759076.8|760940.5|758940.5|761096.5|759096.5|760940.5|758940.5|33
1642437530000|2022-01-17 16:38:50|760941.9|758941.9|760938.2|758938.2|760943.9|758943.9|760921.1|758921.1|18
1642437540000|2022-01-17 16:39:00|760939|758939|760759.8|758759.8|760939|758939|760704.1|758704.1|35
1642437550000|2022-01-17 16:39:10|760758.5|758758.5|760873.2|758873.2|760904.6|758904.6|760730|758730|39
1642437560000|2022-01-17 16:39:20|760866.9|758866.9|760923.6|758923.6|760923.6|758923.6|760866.8|758866.8|25
1642437570000|2022-01-17 16:39:30|760892.6|758892.6|760911.8|758911.8|760917.7|758917.7|760849.3|758849.3|16
1642437580000|2022-01-17 16:39:40|760869|758869|760928.6|758928.6|760936.9|758936.9|760869|758869|28
1642437590000|2022-01-17 16:39:50|760910.4|758910.4|760914.5|758914.5|760914.5|758914.5|760881.5|758881.5|15
1642437600000|2022-01-17 16:40:00|760877|758877|760904.5|758904.5|760919.7|758919.7|760841.8|758841.8|28
1642437610000|2022-01-17 16:40:10|760881.9|758881.9|760886.8|758886.8|760944.3|758944.3|760864.3|758864.3|18
1642437620000|2022-01-17 16:40:20|760879.4|758879.4|760857.9|758857.9|760924.6|758924.6|760797.7|758797.7|27
1642437630000|2022-01-17 16:40:30|760858.5|758858.5|760909.9|758909.9|760942.2|758942.2|760858.5|758858.5|24
1642437640000|2022-01-17 16:40:40|760918|758918|760896.4|758896.4|760918|758918|760896|758896|16
1642437650000|2022-01-17 16:40:50|760902.7|758902.7|760993.1|758993.1|761048.1|759048.1|760900.5|758900.5|38
1642437660000|2022-01-17 16:41:00|761099.7|759099.7|761209.3|759209.3|761298.7|759298.7|761099.7|759099.7|29
1642437670000|2022-01-17 16:41:10|761195.3|759195.3|761177|759177|761244.8|759244.8|761159.7|759159.7|39
1642437680000|2022-01-17 16:41:20|761277.8|759277.8|761256.7|759256.7|761316.2|759316.2|761177.1|759177.1|33
1642437690000|2022-01-17 16:41:30|761270.7|759270.7|761298.4|759298.4|761318|759318|761232.6|759232.6|29
1642437700000|2022-01-17 16:41:40|761308|759308|761225.1|759225.1|761379|759379|761208.7|759208.7|30
1642437710000|2022-01-17 16:41:50|761235.2|759235.2|761224.3|759224.3|761264.5|759264.5|761209.9|759209.9|36
1642437720000|2022-01-17 16:42:00|761225.1|759225.1|761201.1|759201.1|761246.5|759246.5|761180.7|759180.7|28
1642437730000|2022-01-17 16:42:10|761202|759202|761026.8|759026.8|761265|759265|761015.1|759015.1|28
1642437740000|2022-01-17 16:42:20|761014.9|759014.9|761092.5|759092.5|761103.6|759103.6|761014.9|759014.9|29
1642437750000|2022-01-17 16:42:30|761090.3|759090.3|761082.6|759082.6|761116.5|759116.5|761061.6|759061.6|28
1642437760000|2022-01-17 16:42:40|761081.9|759081.9|761054.9|759054.9|761086.1|759086.1|761030|759030|25
1642437770000|2022-01-17 16:42:50|761065|759065|761105.7|759105.7|761148.8|759148.8|761037.9|759037.9|28
1642437780000|2022-01-17 16:43:00|761082.2|759082.2|760958.9|758958.9|761104.4|759104.4|760923|758923|31
1642437790000|2022-01-17 16:43:10|760929.1|758929.1|760939.5|758939.5|760958.8|758958.8|760907.5|758907.5|34
1642437800000|2022-01-17 16:43:20|760916.6|758916.6|760959.1|758959.1|760980.6|758980.6|760912.6|758912.6|26
1642437810000|2022-01-17 16:43:30|760958|758958|760926.7|758926.7|760998.5|758998.5|760926.7|758926.7|19
1642437820000|2022-01-17 16:43:40|760931.5|758931.5|760951.4|758951.4|760986.7|758986.7|760923.9|758923.9|27
1642437830000|2022-01-17 16:43:50|760950.1|758950.1|760968.2|758968.2|760974.2|758974.2|760926.2|758926.2|20
1642437840000|2022-01-17 16:44:00|760953.3|758953.3|760951.7|758951.7|761001.6|759001.6|760931.7|758931.7|26
1642437850000|2022-01-17 16:44:10|760956.8|758956.8|760971.8|758971.8|760989.2|758989.2|760898.9|758898.9|28
1642437860000|2022-01-17 16:44:20|760925|758925|760936.3|758936.3|760966.7|758966.7|760909|758909|19
1642437870000|2022-01-17 16:44:30|760935.5|758935.5|760917.3|758917.3|760978.1|758978.1|760916|758916|21
1642437880000|2022-01-17 16:44:40|760919.6|758919.6|760909.4|758909.4|760951.2|758951.2|760899.9|758899.9|16
1642437890000|2022-01-17 16:44:50|760904.7|758904.7|760926.4|758926.4|760943.7|758943.7|760894.9|758894.9|19
1642437900000|2022-01-17 16:45:00|760930.4|758930.4|760893.4|758893.4|760936.3|758936.3|760893.1|758893.1|16
1642437910000|2022-01-17 16:45:10|760897|758897|760908.9|758908.9|760916.3|758916.3|760894|758894|20
1642437920000|2022-01-17 16:45:20|760912.5|758912.5|760889.9|758889.9|760927.9|758927.9|760879|758879|16
1642437930000|2022-01-17 16:45:30|760893.4|758893.4|760934.6|758934.6|760978.3|758978.3|760888.9|758888.9|24
1642437940000|2022-01-17 16:45:40|760939.1|758939.1|760938.9|758938.9|761005.9|759005.9|760923.2|758923.2|23
1642437950000|2022-01-17 16:45:50|760930.2|758930.2|760967.1|758967.1|761056.2|759056.2|760926.2|758926.2|32
1642437960000|2022-01-17 16:46:00|760917|758917|761076.3|759076.3|761107.6|759107.6|760917|758917|29
1642437970000|2022-01-17 16:46:10|761047.4|759047.4|760942.8|758942.8|761121.2|759121.2|760942.8|758942.8|38
1642437980000|2022-01-17 16:46:20|760954.7|758954.7|760971.4|758971.4|760973.1|758973.1|760929.6|758929.6|23
1642437990000|2022-01-17 16:46:30|760941|758941|760986.1|758986.1|761003.1|759003.1|760934.3|758934.3|22
1642438000000|2022-01-17 16:46:40|760967.7|758967.7|760958.6|758958.6|760991.1|758991.1|760958.6|758958.6|24
1642438010000|2022-01-17 16:46:50|760981.6|758981.6|760949.2|758949.2|761012|759012|760943.2|758943.2|24
1642438020000|2022-01-17 16:47:00|760944.5|758944.5|760970.9|758970.9|760980.8|758980.8|760933.9|758933.9|32
1642438030000|2022-01-17 16:47:10|760958.5|758958.5|760953.2|758953.2|760978|758978|760939.7|758939.7|25
1642438040000|2022-01-17 16:47:20|760956|758956|760964.2|758964.2|760982|758982|760942.5|758942.5|29
1642438050000|2022-01-17 16:47:30|760954.4|758954.4|761310.8|759310.8|761328.1|759328.1|760945.5|758945.5|29
1642438060000|2022-01-17 16:47:40|761299.5|759299.5|761361.7|759361.7|761369.1|759369.1|761263.4|759263.4|16
1642438070000|2022-01-17 16:47:50|761356.3|759356.3|761472.6|759472.6|761517.3|759517.3|761326|759326|25
1642438080000|2022-01-17 16:48:00|761446.7|759446.7|761463|759463|761504.3|759504.3|761416.6|759416.6|25
1642438090000|2022-01-17 16:48:10|761525.1|759525.1|761496.3|759496.3|761527.3|759527.3|761457|759457|17
1642438100000|2022-01-17 16:48:20|761486.7|759486.7|761472.8|759472.8|761502.9|759502.9|761456.5|759456.5|26
1642438110000|2022-01-17 16:48:30|761474.2|759474.2|761473.8|759473.8|761499.4|759499.4|761447|759447|23
1642438120000|2022-01-17 16:48:40|761472.4|759472.4|761334.6|759334.6|761487.5|759487.5|761310.3|759310.3|26
1642438130000|2022-01-17 16:48:50|761325.8|759325.8|761373.8|759373.8|761385.7|759385.7|761325.8|759325.8|24
1642438140000|2022-01-17 16:49:00|761374.2|759374.2|761370.4|759370.4|761377|759377|761350.3|759350.3|10
1642438150000|2022-01-17 16:49:10|761355.6|759355.6|761311.7|759311.7|761390.8|759390.8|761311.7|759311.7|23
1642438160000|2022-01-17 16:49:20|761349.9|759349.9|761282.1|759282.1|761349.9|759349.9|761243.5|759243.5|27
1642438170000|2022-01-17 16:49:30|761272|759272|761197.9|759197.9|761297.1|759297.1|761197.9|759197.9|28
1642438180000|2022-01-17 16:49:40|761231.1|759231.1|761277|759277|761294.8|759294.8|761231.1|759231.1|26
1642438190000|2022-01-17 16:49:50|761276.4|759276.4|761283.8|759283.8|761338|759338|761205.8|759205.8|29
1642438200000|2022-01-17 16:50:00|761273.3|759273.3|761201.5|759201.5|761289.6|759289.6|761178.4|759178.4|27
1642438210000|2022-01-17 16:50:10|761194.4|759194.4|761144.7|759144.7|761203.2|759203.2|760908.7|758908.7|36
1642438220000|2022-01-17 16:50:20|761199|759199|761015.1|759015.1|761199|759199|761009|759009|23
1642438230000|2022-01-17 16:50:30|761016.9|759016.9|760875.6|758875.6|761039.5|759039.5|760875.6|758875.6|22
1642438240000|2022-01-17 16:50:40|760898|758898|760989.6|758989.6|761024|759024|760898|758898|26
1642438250000|2022-01-17 16:50:50|760989.1|758989.1|761015.9|759015.9|761025.6|759025.6|760958|758958|26
1642438260000|2022-01-17 16:51:00|761011|759011|760856.8|758856.8|761011|759011|760838.4|758838.4|32
1642438270000|2022-01-17 16:51:10|760861.6|758861.6|760855.1|758855.1|760866.7|758866.7|760855.1|758855.1|23
1642438280000|2022-01-17 16:51:20|760856.7|758856.7|761052.5|759052.5|761052.5|759052.5|760849|758849|34
1642438290000|2022-01-17 16:51:30|760974.5|758974.5|761004.1|759004.1|761039.9|759039.9|760966.7|758966.7|19
1642438300000|2022-01-17 16:51:40|761010.3|759010.3|761007|759007|761026.1|759026.1|760992.7|758992.7|25
1642438310000|2022-01-17 16:51:50|761006.6|759006.6|761002.2|759002.2|761011.1|759011.1|760998.5|758998.5|23
1642438320000|2022-01-17 16:52:00|760999.5|758999.5|760997|758997|761018.7|759018.7|760985.9|758985.9|25
1642438330000|2022-01-17 16:52:10|760993.3|758993.3|760970.1|758970.1|760998.3|758998.3|760953.9|758953.9|30
1642438340000|2022-01-17 16:52:20|760962.3|758962.3|760503.9|758503.9|760970.4|758970.4|760463.7|758463.7|38
1642438350000|2022-01-17 16:52:30|760501.8|758501.8|760663.6|758663.6|760692.3|758692.3|760465.7|758465.7|38
1642438360000|2022-01-17 16:52:40|760673.5|758673.5|760740|758740|760740.4|759160.8|760160.8|758602.4|30
1642438370000|2022-01-17 16:52:50|760722.6|758722.6|760753.1|758753.1|760818|758818|760712.6|758712.6|36
1642438380000|2022-01-17 16:53:00|760750.1|758750.1|760781.5|758781.5|760818.8|758818.8|760750.1|758750.1|40
1642438390000|2022-01-17 16:53:10|760786.1|758786.1|760756.9|758756.9|760786.1|758786.1|760749.5|758749.5|35
1642438400000|2022-01-17 16:53:20|760760|758760|760764.7|758764.7|760801.9|758801.9|760755.9|758755.9|26
1642438410000|2022-01-17 16:53:30|760764.2|758764.2|760693.5|758693.5|760818|758818|760674.5|758674.5|29
1642438420000|2022-01-17 16:53:40|760677.5|758677.5|760664.3|758664.3|760687.6|758687.6|760659|758659|23
1642438430000|2022-01-17 16:53:50|760667.6|758667.6|760686.5|758686.5|760717.8|758717.8|760654.8|758654.8|28
1642438440000|2022-01-17 16:54:00|760687.7|758687.7|760677.6|758677.6|760694.1|758694.1|760652.3|758652.3|25
1642438450000|2022-01-17 16:54:10|760679|758679|760594.8|758594.8|760679|758679|760590.2|758590.2|29
1642438460000|2022-01-17 16:54:20|760618.8|758618.8|760553.6|758553.6|760636.6|758636.6|760544.2|758544.2|31
1642438470000|2022-01-17 16:54:30|760589.5|758589.5|760576.5|758576.5|760607.3|758607.3|760550.4|758550.4|27
1642438480000|2022-01-17 16:54:40|760586.7|758586.7|760575.6|758575.6|760608.5|758608.5|760555.8|758555.8|27
1642438490000|2022-01-17 16:54:50|760546|758546|760704.2|758704.2|760704.2|758704.2|760544|758544|30
1642438500000|2022-01-17 16:55:00|760654.7|758654.7|760571.9|758571.9|760666.9|758666.9|760567.2|758567.2|29
1642438510000|2022-01-17 16:55:10|760556.8|758556.8|760668.2|758668.2|760688.6|758688.6|760556.8|758556.8|20
1642438520000|2022-01-17 16:55:20|760656.9|758656.9|760590.8|758590.8|760667|758667|760590.8|758590.8|30
1642438530000|2022-01-17 16:55:30|760598.3|758598.3|760764.5|758764.5|760767.9|758767.9|760598.3|758598.3|26
1642438540000|2022-01-17 16:55:40|760758.5|758758.5|760761.7|758761.7|760787.7|758787.7|760757.6|758757.6|25
1642438550000|2022-01-17 16:55:50|760762.1|758762.1|760830.4|758830.4|760830.4|758830.4|760756.7|758756.7|16
1642438560000|2022-01-17 16:56:00|760842.3|758842.3|760836.9|758836.9|760851.5|758851.5|760825.4|758825.4|28
1642438570000|2022-01-17 16:56:10|760834.1|758834.1|760834.6|758834.6|760847.8|758847.8|760817.8|758817.8|33
1642438580000|2022-01-17 16:56:20|760833.8|758833.8|760833.9|758833.9|760843.8|758843.8|760816.9|758816.9|24
1642438590000|2022-01-17 16:56:30|760829.8|758829.8|760856.2|758856.2|760872|758872|760801.5|758801.5|33
1642438600000|2022-01-17 16:56:40|760852|758852|760838.7|758838.7|760872.4|758872.4|760838.7|758838.7|22
1642438610000|2022-01-17 16:56:50|760867.1|758867.1|760921.6|758921.6|760936.7|758936.7|760811.8|758811.8|35
1642438620000|2022-01-17 16:57:00|760914.7|758914.7|760898.2|758898.2|760935.6|758935.6|760871.9|758871.9|30
1642438630000|2022-01-17 16:57:10|760900.3|758900.3|761141.2|759141.2|761141.2|759141.2|760894.9|758894.9|32
1642438640000|2022-01-17 16:57:20|761146.6|759146.6|761121.8|759121.8|761151.4|759151.4|761118.2|759118.2|26
1642438650000|2022-01-17 16:57:30|761130.8|759130.8|761007.3|759007.3|761147.3|759147.3|760961.7|758961.7|25
1642438660000|2022-01-17 16:57:40|760995.6|758995.6|760974|758974|761022|759022|760932.2|758932.2|32
1642438670000|2022-01-17 16:57:50|760967.8|758967.8|760988.5|758988.5|760997|758997|760951.7|758951.7|29
1642438680000|2022-01-17 16:58:00|760987.8|758987.8|760853.6|758853.6|761016.5|759016.5|760853.6|758853.6|27
1642438690000|2022-01-17 16:58:10|760867.5|758867.5|760949.9|758949.9|760949.9|758949.9|760760.3|758760.3|20
1642438700000|2022-01-17 16:58:20|760948.5|758948.5|760926|758926|760997.8|758997.8|760918.5|758918.5|28
1642438710000|2022-01-17 16:58:30|760927.7|758927.7|761068.2|759068.2|761102.3|759102.3|760927.7|758927.7|35
1642438720000|2022-01-17 16:58:40|761072.8|759072.8|761172.6|759172.6|761207.1|759207.1|761072.8|759072.8|34
1642438730000|2022-01-17 16:58:50|761182.6|759182.6|761163.4|759163.4|761233.8|759233.8|761126.5|759126.5|32
1642438740000|2022-01-17 16:59:00|761138.3|759138.3|761129.4|759129.4|761154.9|759154.9|761114.9|759114.9|23
1642438750000|2022-01-17 16:59:10|761130.4|759130.4|761120|759120|761145|759145|761114.6|759114.6|25
1642438760000|2022-01-17 16:59:20|761135.8|759135.8|761159.7|759159.7|761172.1|759172.1|761126.5|759126.5|32
1642438770000|2022-01-17 16:59:30|761151.3|759151.3|761151|759151|761160.7|759160.7|761132.7|759132.7|27
1642438780000|2022-01-17 16:59:40|761168.9|759168.9|761134.1|759134.1|761168.9|759168.9|761128.7|759128.7|34
1642438790000|2022-01-17 16:59:50|761139.1|759139.1|761063|759063|761182.3|759182.3|761049.3|759049.3|29
1642438800000|2022-01-17 17:00:00|761042.1|759042.1|761046.6|759046.6|761115.3|759115.3|761002.7|759002.7|35
1642438810000|2022-01-17 17:00:10|761048.7|759048.7|761085.4|759085.4|761090.8|759090.8|761025.9|759025.9|20
1642438820000|2022-01-17 17:00:20|761067.2|759067.2|761023.7|759023.7|761105.9|759105.9|760979.4|758979.4|25
1642438830000|2022-01-17 17:00:30|760980.4|758980.4|761030.2|759030.2|761113.5|759113.5|760963.3|758963.3|19
1642438840000|2022-01-17 17:00:40|761032.4|759032.4|761172.9|759172.9|761209.6|759209.6|761029.3|759029.3|20
1642438850000|2022-01-17 17:00:50|761181.6|759181.6|761219.6|759219.6|761235.6|759235.6|761175.1|759175.1|33
1642438860000|2022-01-17 17:01:00|761222.8|759222.8|761237|759237|761253.3|759253.3|761208.7|759208.7|34
1642438870000|2022-01-17 17:01:10|761238.2|759238.2|761307.5|759307.5|761396|759396|761231.3|759231.3|30
1642438880000|2022-01-17 17:01:20|761397.5|759397.5|761433.6|759433.6|761517.9|759517.9|761393.2|759393.2|39
1642438890000|2022-01-17 17:01:30|761428.1|759428.1|761424.6|759424.6|761485.6|759485.6|761359.2|759359.2|31
1642438900000|2022-01-17 17:01:40|761428.3|759428.3|761384.9|759384.9|761436.1|759436.1|761296.5|759296.5|37
1642438910000|2022-01-17 17:01:50|761348.5|759348.5|761371.6|759371.6|761418.5|759418.5|761318.6|759318.6|29
1642438920000|2022-01-17 17:02:00|761367.8|759367.8|761366.4|759366.4|761420.2|759420.2|761319.6|759319.6|35
1642438930000|2022-01-17 17:02:10|761379.9|759379.9|761356.1|759356.1|761410.9|759410.9|761351.3|759351.3|25
1642438940000|2022-01-17 17:02:20|761376.3|759376.3|761301|759301|761414.4|759414.4|761268|759268|36
1642438950000|2022-01-17 17:02:30|761285.5|759285.5|761305.7|759305.7|761425.7|759425.7|761274.1|759274.1|26
1642438960000|2022-01-17 17:02:40|761389.8|759389.8|761304.4|759304.4|761396.1|759396.1|761235.9|759235.9|34
1642438970000|2022-01-17 17:02:50|761290.4|759290.4|761278.6|759278.6|761351.8|759351.8|761246.2|759246.2|33
1642438980000|2022-01-17 17:03:00|761280.3|759280.3|761315.4|759315.4|761345|759345|761225.5|759225.5|30
1642438990000|2022-01-17 17:03:10|761290.1|759290.1|761290.2|759290.2|761340.4|759340.4|761264|759264|23
1642439000000|2022-01-17 17:03:20|761279.6|759279.6|761269.9|759269.9|761290.6|759290.6|761211.3|759211.3|31
1642439010000|2022-01-17 17:03:30|761291.4|759291.4|761315.6|759315.6|761354.6|759354.6|761217|759217|26
1642439020000|2022-01-17 17:03:40|761293.6|759293.6|761266.5|759266.5|761344.5|759344.5|761254.7|759254.7|30
1642439030000|2022-01-17 17:03:50|761263.5|759263.5|761246.4|759246.4|761305|759305|761218.5|759218.5|29
1642439040000|2022-01-17 17:04:00|761249.6|759249.6|761343.6|759343.6|761352.9|759352.9|761224|759224|23
1642439050000|2022-01-17 17:04:10|761341.8|759341.8|761425.4|759425.4|761447.7|759447.7|761249|759249|31
1642439060000|2022-01-17 17:04:20|761446.5|759446.5|761458.3|759458.3|761459.7|759459.7|761370.3|759370.3|25
1642439070000|2022-01-17 17:04:30|761452.6|759452.6|761398.7|759398.7|761468.2|759468.2|761366|759366|23
1642439080000|2022-01-17 17:04:40|761396.3|759396.3|761518|759518|761518|759518|761396.3|759396.3|17
1642439090000|2022-01-17 17:04:50|761414.9|759414.9|761472|759472|761472|759472|761382.9|759382.9|26
1642439100000|2022-01-17 17:05:00|761469.4|759469.4|761451.6|759451.6|761489.5|759489.5|761423.7|759423.7|26
1642439110000|2022-01-17 17:05:10|761442.7|759442.7|761460.4|759460.4|761470.2|759470.2|761404.5|759404.5|22
1642439120000|2022-01-17 17:05:20|761466.5|759466.5|761453|759453|761486.2|759486.2|761381.1|759381.1|21
1642439130000|2022-01-17 17:05:30|761467.7|759467.7|761540.7|759540.7|761563.3|759563.3|761425.1|759425.1|23
1642439140000|2022-01-17 17:05:40|761522.9|759522.9|761539.5|759539.5|761574.3|759574.3|761486.2|759486.2|29
1642439150000|2022-01-17 17:05:50|761572|759572|761834.9|759834.9|761834.9|759834.9|761473.7|759473.7|31
1642439160000|2022-01-17 17:06:00|761827|759827|761819|759819|761964.9|759964.9|761813.8|759813.8|31
1642439170000|2022-01-17 17:06:10|761831.2|759831.2|761710.7|759710.7|761850.4|759850.4|761639.6|759639.6|35
1642439180000|2022-01-17 17:06:20|761688.1|759688.1|761781.3|759781.3|761811.4|759811.4|761608.8|759608.8|29
1642439190000|2022-01-17 17:06:30|761794.4|759794.4|761767.9|759767.9|761856.3|759856.3|761725.1|759725.1|29
1642439200000|2022-01-17 17:06:40|761758|759758|761769.5|759769.5|761783.3|759783.3|761736.8|759736.8|19
1642439210000|2022-01-17 17:06:50|761755.4|759755.4|761786.2|759786.2|761805.1|759805.1|761755.3|759755.3|18
1642439220000|2022-01-17 17:07:00|761789.1|759789.1|761676.2|759676.2|761797.7|759797.7|761661.8|759661.8|28
1642439230000|2022-01-17 17:07:10|761692.6|759692.6|761787.6|759787.6|761801|759801|761686.4|759686.4|23
1642439240000|2022-01-17 17:07:20|761798.7|759798.7|761830.3|759830.3|761838|759838|761786.9|759786.9|30
1642439250000|2022-01-17 17:07:30|761821.7|759821.7|761838.6|759838.6|761839.6|759839.6|761821.7|759821.7|15
1642439260000|2022-01-17 17:07:40|761837.6|759837.6|761803|759803|761837.6|759837.6|761748.4|759748.4|20
1642439270000|2022-01-17 17:07:50|761804.1|759804.1|761864.2|759864.2|761864.2|759864.2|761795.3|759795.3|19
1642439280000|2022-01-17 17:08:00|761859|759859|761839.3|759839.3|761940.3|759940.3|761811.5|759811.5|27
1642439290000|2022-01-17 17:08:10|761832.5|759832.5|761832.5|759832.5|761925.2|759925.2|761763.3|759763.3|20
1642439300000|2022-01-17 17:08:20|761799|759799|761872.5|759872.5|762016.4|760016.4|761793.3|759793.3|31
1642439310000|2022-01-17 17:08:30|761858.9|759858.9|761832.6|759832.6|761868.2|759868.2|761747.9|759747.9|27
1642439320000|2022-01-17 17:08:40|761827.3|759827.3|761751.3|759751.3|761846.5|759846.5|761711.1|759711.1|22
1642439330000|2022-01-17 17:08:50|761717.9|759717.9|761753|759753|761827.7|759827.7|761717.9|759717.9|21
1642439340000|2022-01-17 17:09:00|761761.9|759761.9|761745.5|759745.5|761848.6|759848.6|761740.8|759740.8|23
1642439350000|2022-01-17 17:09:10|761796|759796|761726.3|759726.3|761824.2|759824.2|761670.2|759670.2|19
1642439360000|2022-01-17 17:09:20|761795.7|759795.7|761846.5|759846.5|761846.5|759846.5|761744|759744|17
1642439370000|2022-01-17 17:09:30|761789.8|759789.8|761791.1|759791.1|761803.8|759803.8|761728.5|759728.5|21
1642439380000|2022-01-17 17:09:40|761777.2|759777.2|761847.1|759847.1|761865|759865|761731|759731|20
1642439390000|2022-01-17 17:09:50|761847.8|759847.8|761764.8|759764.8|761868.6|759868.6|761764.8|759764.8|26
1642439400000|2022-01-17 17:10:00|761788.1|759788.1|761824.6|759824.6|761831.8|759831.8|761743.8|759743.8|25
1642439410000|2022-01-17 17:10:10|761822.2|759822.2|761841.1|759841.1|761868|759868|761780.7|759780.7|16
1642439420000|2022-01-17 17:10:20|761830.5|759830.5|761862.9|759862.9|761865.5|759865.5|761793.2|759793.2|23
1642439430000|2022-01-17 17:10:30|761863.6|759863.6|761833|759833|761878.8|759878.8|761833|759833|21
1642439440000|2022-01-17 17:10:40|761841.8|759841.8|761828.3|759828.3|761841.8|759841.8|761828.3|759828.3|12
1642439450000|2022-01-17 17:10:50|761829.2|759829.2|761848.3|759848.3|761848.3|759848.3|761820.4|759820.4|16
1642439460000|2022-01-17 17:11:00|761845.9|759845.9|761854|759854|761864.1|759864.1|761838.7|759838.7|17
1642439470000|2022-01-17 17:11:10|761851|759851|761848.9|759848.9|761864.6|759864.6|761840|759840|26
1642439480000|2022-01-17 17:11:20|761850.1|759850.1|761890|759890|761897.7|759897.7|761832.7|759832.7|27
1642439490000|2022-01-17 17:11:30|761875.6|759875.6|761883.5|759883.5|761900.2|759900.2|761863.3|759863.3|22
1642439500000|2022-01-17 17:11:40|761882.7|759882.7|761868.1|759868.1|761884.2|759884.2|761854|759854|17
1642439510000|2022-01-17 17:11:50|761869.5|759869.5|761842|759842|761878.9|759878.9|761836.4|759836.4|18
1642439520000|2022-01-17 17:12:00|761842.5|759842.5|761859.6|759859.6|761877.4|759877.4|761842.5|759842.5|15
1642439530000|2022-01-17 17:12:10|761868.9|759868.9|761870.9|759870.9|761882.3|759882.3|761848.9|759848.9|18
1642439540000|2022-01-17 17:12:20|761856.7|759856.7|761873.4|759873.4|761892.5|759892.5|761856.7|759856.7|17
1642439550000|2022-01-17 17:12:30|761881.8|759881.8|761912.7|759912.7|761912.7|759912.7|761868.7|759868.7|12
1642439560000|2022-01-17 17:12:40|761913|759913|761887.3|759887.3|761919.5|759919.5|761857.6|759857.6|15
1642439570000|2022-01-17 17:12:50|761872.3|759872.3|761885.9|759885.9|761898.2|759898.2|761867.1|759867.1|9
1642439580000|2022-01-17 17:13:00|761881.2|759881.2|761877.4|759877.4|761902.1|759902.1|761870.1|759870.1|20
1642439590000|2022-01-17 17:13:10|761868.5|759868.5|761803.9|759803.9|761891.4|759891.4|761803.9|759803.9|36
1642439600000|2022-01-17 17:13:20|761782.3|759782.3|761780.3|759780.3|761849.1|759849.1|761780.3|759780.3|19
1642439610000|2022-01-17 17:13:30|761829.5|759829.5|761825.5|759825.5|761829.5|759829.5|761759.8|759759.8|16
1642439620000|2022-01-17 17:13:40|761802.3|759802.3|761784.1|759784.1|761802.3|759802.3|761770.7|759770.7|10
1642439630000|2022-01-17 17:13:50|761799.6|759799.6|761781|759781|761810.2|759810.2|761781|759781|9
1642439640000|2022-01-17 17:14:00|761788.5|759788.5|761825.5|759825.5|761837.6|759837.6|761760.9|759760.9|22
1642439650000|2022-01-17 17:14:10|761821.4|759821.4|761826.9|759826.9|761880.2|759880.2|761789.3|759789.3|10
1642439660000|2022-01-17 17:14:20|761827.2|759827.2|761763|759763|761827.8|759827.8|761763|759763|13
1642439670000|2022-01-17 17:14:30|761826.2|759826.2|761833.8|759833.8|761845.3|759845.3|761795.6|759795.6|16
1642439680000|2022-01-17 17:14:40|761842.9|759842.9|761845.9|759845.9|761937.8|759937.8|761821.3|759821.3|28
1642439690000|2022-01-17 17:14:50|761841.3|759841.3|761789.1|759789.1|761847.5|759847.5|761757.8|759757.8|26
1642439700000|2022-01-17 17:15:00|761791.7|759791.7|761797|759797|761841.5|759841.5|761787.2|759787.2|25
1642439710000|2022-01-17 17:15:10|761776.8|759776.8|761810.6|759810.6|761848.9|759848.9|761776.4|759776.4|15
1642439720000|2022-01-17 17:15:20|761818.6|759818.6|761814.3|759814.3|761836.8|759836.8|761772.1|759772.1|19
1642439730000|2022-01-17 17:15:30|761832|759832|761820.6|759820.6|761833.5|759833.5|761772.2|759772.2|11
1642439740000|2022-01-17 17:15:40|761809.9|759809.9|761745.5|759745.5|761811.8|759811.8|761718.8|759718.8|23
1642439750000|2022-01-17 17:15:50|761736|759736|761751.1|759751.1|761760.7|759760.7|761729.9|759729.9|18
1642439760000|2022-01-17 17:16:00|761755|759755|761729.1|759729.1|761757|759757|761729.1|759729.1|21
1642439770000|2022-01-17 17:16:10|761734.3|759734.3|761718|759718|761770.5|759770.5|761656.8|759656.8|13
1642439780000|2022-01-17 17:16:20|761737.8|759737.8|761812.1|759812.1|761816.1|759816.1|761688.3|759688.3|22
1642439790000|2022-01-17 17:16:30|761831.1|759831.1|761830.9|759830.9|761862|759862|761776.3|759776.3|16
1642439800000|2022-01-17 17:16:40|761845.7|759845.7|761841.1|759841.1|761884|759884|761825.3|759825.3|31
1642439810000|2022-01-17 17:16:50|761839.2|759839.2|761747.1|759747.1|761908.8|759908.8|761747.1|759747.1|24
1642439820000|2022-01-17 17:17:00|761816.3|759816.3|761853.7|759853.7|761855.3|759855.3|761808.5|759808.5|25
1642439830000|2022-01-17 17:17:10|761854|759854|761845.5|759845.5|761867.2|759867.2|761833.9|759833.9|26
1642439840000|2022-01-17 17:17:20|761827|759827|761864.8|759864.8|761881.5|759881.5|761824.4|759824.4|26
1642439850000|2022-01-17 17:17:30|761870.2|759870.2|761848.4|759848.4|761876.5|759876.5|761833.4|759833.4|20
1642439860000|2022-01-17 17:17:40|761851.7|759851.7|761851.7|759851.7|761856.4|759856.4|761827.7|759827.7|24
1642439870000|2022-01-17 17:17:50|761855.8|759855.8|761893.9|759893.9|761911.3|759911.3|761846|759846|27
1642439880000|2022-01-17 17:18:00|761894.6|759894.6|761805.9|759805.9|761894.6|759894.6|761798.1|759798.1|28
1642439890000|2022-01-17 17:18:10|761818|759818|761816.4|759816.4|761818|759818|761753|759753|33
1642439900000|2022-01-17 17:18:20|761846|759846|761769.5|759769.5|761846|759846|761705.7|759705.7|28
1642439910000|2022-01-17 17:18:30|761745.3|759745.3|761788.5|759788.5|761788.5|759788.5|761714.1|759714.1|10
1642439920000|2022-01-17 17:18:40|761804.1|759804.1|761793.7|759793.7|761807.5|759807.5|761767.4|759767.4|6
1642439930000|2022-01-17 17:18:50|761796.7|759796.7|761804.4|759804.4|761836.7|759836.7|761767.8|759767.8|13
1642439940000|2022-01-17 17:19:00|761792.6|759792.6|761806|759806|761807.5|759807.5|761763.6|759763.6|16
1642439950000|2022-01-17 17:19:10|761808.5|759808.5|761824.5|759824.5|761859.9|759859.9|761793.1|759793.1|25
1642439960000|2022-01-17 17:19:20|761846.1|759846.1|761822.5|759822.5|761848|759848|761803.7|759803.7|29
1642439970000|2022-01-17 17:19:30|761818.9|759818.9|761852.7|759852.7|761856.1|759856.1|761803.3|759803.3|26
1642439980000|2022-01-17 17:19:40|761854.5|759854.5|761813.1|759813.1|761855.9|759855.9|761808.3|759808.3|19
1642439990000|2022-01-17 17:19:50|761816|759816|761814.8|759814.8|761837.5|759837.5|761790.6|759790.6|23
1642440000000|2022-01-17 17:20:00|761810.2|759810.2|761825.5|759825.5|761832|759832|761759.8|759759.8|26
1642440010000|2022-01-17 17:20:10|761789.3|759789.3|761532|759532|761819.7|759819.7|761532|759532|31
1642440020000|2022-01-17 17:20:20|761559.4|759559.4|761496|759496|761591.4|759591.4|761388.9|759388.9|36
1642440030000|2022-01-17 17:20:30|761489.7|759489.7|761539.2|759539.2|761539.2|759539.2|761437|759437|35
1642440040000|2022-01-17 17:20:40|761521.3|759521.3|761773.5|759773.5|761773.5|759773.5|761504.1|759504.1|34
1642440050000|2022-01-17 17:20:50|761745.1|759745.1|761725.8|759725.8|761749|759749|761686.1|759686.1|34
1642440060000|2022-01-17 17:21:00|761711|759711|761508.4|759508.4|761754.9|759754.9|761487.3|759487.3|34
1642440070000|2022-01-17 17:21:10|761495.4|759495.4|761524.9|759524.9|761524.9|759524.9|761478.4|759478.4|27
1642440080000|2022-01-17 17:21:20|761476|759476|761613.3|759613.3|761710.5|759710.5|761476|759476|27
1642440090000|2022-01-17 17:21:30|761580.5|759580.5|761590.1|759590.1|761632.7|759632.7|761554.2|759554.2|33
1642440100000|2022-01-17 17:21:40|761601.2|759601.2|761554.9|759554.9|761621.7|759621.7|761544|759544|26
1642440110000|2022-01-17 17:21:50|761570.8|759570.8|761540|759540|761575.8|759575.8|761535.3|759535.3|26
1642440120000|2022-01-17 17:22:00|761540.3|759540.3|761488.8|759488.8|761547.4|759547.4|761488.8|759488.8|16
1642440130000|2022-01-17 17:22:10|761501.5|759501.5|761521.2|759521.2|761525.8|759525.8|761487.6|759487.6|24
1642440140000|2022-01-17 17:22:20|761520|759520|761528.1|759528.1|761533.3|759533.3|761517.5|759517.5|17
1642440150000|2022-01-17 17:22:30|761528.2|759528.2|761520.6|759520.6|761531.1|759531.1|761494|759494|14
1642440160000|2022-01-17 17:22:40|761520.8|759520.8|761527.2|759527.2|761537.2|759537.2|761519.7|759519.7|18
1642440170000|2022-01-17 17:22:50|761530.3|759530.3|761530.6|759530.6|761533.2|759533.2|761528.9|759528.9|8
1642440180000|2022-01-17 17:23:00|761526.9|759526.9|761495.7|759495.7|761534.5|759534.5|761495.7|759495.7|15
1642440190000|2022-01-17 17:23:10|761501.5|759501.5|761553.6|759553.6|761581.3|759581.3|761498|759498|25
1642440200000|2022-01-17 17:23:20|761557.5|759557.5|761547.8|759547.8|761571.8|759571.8|761544.7|759544.7|26
1642440210000|2022-01-17 17:23:30|761559.3|759559.3|761567.9|759567.9|761578.1|759578.1|761559.3|759559.3|18
1642440220000|2022-01-17 17:23:40|761574.7|759574.7|761632.8|759632.8|761632.8|759632.8|761568|759568|24
1642440230000|2022-01-17 17:23:50|761616.2|759616.2|761633.9|759633.9|761645|759645|761608|759608|26
1642440240000|2022-01-17 17:24:00|761634.5|759634.5|761622.2|759622.2|761634.5|759634.5|761610|759610|25
1642440250000|2022-01-17 17:24:10|761626.6|759626.6|761627.3|759627.3|761640.5|759640.5|761613.6|759613.6|23
1642440260000|2022-01-17 17:24:20|761623.4|759623.4|761621.9|759621.9|761629.7|759629.7|761604.5|759604.5|25
1642440270000|2022-01-17 17:24:30|761620.2|759620.2|761697.2|759697.2|761697.2|759697.2|761616.7|759616.7|22
1642440280000|2022-01-17 17:24:40|761668.7|759668.7|761647.9|759647.9|761761.1|759761.1|761637.6|759637.6|22
1642440290000|2022-01-17 17:24:50|761635.2|759635.2|761612.7|759612.7|761640.6|759640.6|761612.7|759612.7|17
1642440300000|2022-01-17 17:25:00|761625.1|759625.1|761639.5|759639.5|761641.8|759641.8|761621.4|759621.4|14
1642440310000|2022-01-17 17:25:10|761633.6|759633.6|761596.5|759596.5|761633.6|759633.6|761556.4|759556.4|31
1642440320000|2022-01-17 17:25:20|761618|759618|761621.5|759621.5|761641.3|759641.3|761596|759596|22
1642440330000|2022-01-17 17:25:30|761624.9|759624.9|761626.6|759626.6|761661|759661|761612.3|759612.3|17
1642440340000|2022-01-17 17:25:40|761615.1|759615.1|761670.4|759670.4|761694.6|759694.6|761615.1|759615.1|30
1642440350000|2022-01-17 17:25:50|761659.5|759659.5|761569.5|759569.5|761672.5|759672.5|761558.2|759558.2|24
1642440360000|2022-01-17 17:26:00|761608.9|759608.9|761536.9|759536.9|761623.8|759623.8|761532.6|759532.6|25
1642440370000|2022-01-17 17:26:10|761528.6|759528.6|761504.5|759504.5|761528.6|759528.6|761503.2|759503.2|23
1642440380000|2022-01-17 17:26:20|761524|759524|761536|759536|761536|759536|761510.8|759510.8|23
1642440390000|2022-01-17 17:26:30|761589.7|759589.7|761569.5|759569.5|761589.7|759589.7|761533.9|759533.9|10
1642440400000|2022-01-17 17:26:40|761548.5|759548.5|761577.9|759577.9|761577.9|759577.9|761536.9|759536.9|25
1642440410000|2022-01-17 17:26:50|761558|759558|761562|759562|761588.1|759588.1|761558|759558|23
1642440420000|2022-01-17 17:27:00|761550.4|759550.4|761556.8|759556.8|761602.1|759602.1|761550.4|759550.4|21
1642440430000|2022-01-17 17:27:10|761568.7|759568.7|761538.2|759538.2|761587.5|759587.5|761507.3|759507.3|22
1642440440000|2022-01-17 17:27:20|761537.4|759537.4|761539.6|759539.6|761539.6|759539.6|761528.1|759528.1|18
1642440450000|2022-01-17 17:27:30|761539.9|759539.9|761551.2|759551.2|761553|759553|761517.6|759517.6|22
1642440460000|2022-01-17 17:27:40|761551.6|759551.6|761533|759533|761551.6|759551.6|761517.6|759517.6|18
1642440470000|2022-01-17 17:27:50|761532.7|759532.7|761537.8|759537.8|761549.4|759549.4|761529.6|759529.6|19
1642440480000|2022-01-17 17:28:00|761542.8|759542.8|761517.4|759517.4|761542.8|759542.8|761507.1|759507.1|23
1642440490000|2022-01-17 17:28:10|761521.8|759521.8|761544.9|759544.9|761544.9|759544.9|761521.8|759521.8|16
1642440500000|2022-01-17 17:28:20|761548|759548|761545.3|759545.3|761548.5|759548.5|761537.1|759537.1|6
1642440510000|2022-01-17 17:28:30|761546.7|759546.7|761534.3|759534.3|761548|759548|761513|759513|27
1642440520000|2022-01-17 17:28:40|761534.8|759534.8|761527.9|759527.9|761535.2|759535.2|761523.1|759523.1|9
1642440530000|2022-01-17 17:28:50|761531.7|759531.7|761536.6|759536.6|761541|759541|761531.7|759531.7|7
1642440540000|2022-01-17 17:29:00|761537|759537|761535|759535|761542.5|759542.5|761523.5|759523.5|13
1642440550000|2022-01-17 17:29:10|761535.4|759535.4|761559.2|759559.2|761559.2|759559.2|761530.9|759530.9|12
1642440560000|2022-01-17 17:29:20|761544.3|759544.3|761689.1|759689.1|761717.8|759717.8|761544.3|759544.3|24
1642440570000|2022-01-17 17:29:30|761689.5|759689.5|761709.5|759709.5|761737.9|759737.9|761677.3|759677.3|21
1642440580000|2022-01-17 17:29:40|761683.5|759683.5|761694|759694|761737|759737|761662.9|759662.9|24
1642440590000|2022-01-17 17:29:50|761696.3|759696.3|761608|759608|761696.3|759696.3|761595.8|759595.8|26
1642440600000|2022-01-17 17:30:00|761595.3|759595.3|761537.4|759537.4|761622.6|759622.6|761531.6|759531.6|28
1642440610000|2022-01-17 17:30:10|761553.2|759553.2|761618.8|759618.8|761648.3|759648.3|761463.9|759463.9|33
1642440620000|2022-01-17 17:30:20|761629.3|759629.3|761687.2|759687.2|761726.8|759726.8|761614.9|759614.9|32
1642440630000|2022-01-17 17:30:30|761691.8|759691.8|761708.1|759708.1|761714|759714|761672|759672|19
1642440640000|2022-01-17 17:30:40|761702.4|759702.4|761709.3|759709.3|761731.7|759731.7|761677.7|759677.7|18
1642440650000|2022-01-17 17:30:50|761708.6|759708.6|761709.4|759709.4|761725.5|759725.5|761687|759687|18
1642440660000|2022-01-17 17:31:00|761720.4|759720.4|761622|759622|761720.4|759720.4|761583.6|759583.6|28
1642440670000|2022-01-17 17:31:10|761619.8|759619.8|761614.1|759614.1|761638.5|759638.5|761589.3|759589.3|27
1642440680000|2022-01-17 17:31:20|761619.2|759619.2|761597.7|759597.7|761631.1|759631.1|761568.5|759568.5|30
1642440690000|2022-01-17 17:31:30|761606.5|759606.5|761585.6|759585.6|761622.1|759622.1|761568.9|759568.9|28
1642440700000|2022-01-17 17:31:40|761591.8|759591.8|761549.5|759549.5|761661|759661|761549.5|759549.5|24
1642440710000|2022-01-17 17:31:50|761564.6|759564.6|761644.4|759644.4|761644.4|759644.4|761564.6|759564.6|27
1642440720000|2022-01-17 17:32:00|761610.5|759610.5|761555.7|759555.7|761646.4|759646.4|761555.7|759555.7|23
1642440730000|2022-01-17 17:32:10|761565.9|759565.9|761556.9|759556.9|761585.7|759585.7|761556.9|759556.9|21
1642440740000|2022-01-17 17:32:20|761556.5|759556.5|761583.1|759583.1|761583.3|759583.3|761555.2|759555.2|19
1642440750000|2022-01-17 17:32:30|761582.7|759582.7|761540.3|759540.3|761582.7|759582.7|761535.7|759535.7|25
1642440760000|2022-01-17 17:32:40|761540.7|759540.7|761520.7|759520.7|761540.7|759540.7|761512.3|759512.3|30
1642440770000|2022-01-17 17:32:50|761521.3|759521.3|761516.7|759516.7|761539|759539|761506.3|759506.3|31
1642440780000|2022-01-17 17:33:00|761517|759517|761551.9|759551.9|761559.7|759559.7|761510.3|759510.3|12
1642440790000|2022-01-17 17:33:10|761573.3|759573.3|761558.6|759558.6|761581.8|759581.8|761550.1|759550.1|12
1642440800000|2022-01-17 17:33:20|761560.2|759560.2|761543.4|759543.4|761560.2|759560.2|761532.7|759532.7|15
1642440810000|2022-01-17 17:33:30|761536|759536|761534.4|759534.4|761559.4|759559.4|761494|759494|22
1642440820000|2022-01-17 17:33:40|761544.8|759544.8|761534.6|759534.6|761544.8|759544.8|761510.2|759510.2|9
1642440830000|2022-01-17 17:33:50|761508|759508|761469.7|759469.7|761536|759536|761469.7|759469.7|12
1642440840000|2022-01-17 17:34:00|761503.1|759503.1|761497.5|759497.5|761535.5|759535.5|761463|759463|21
1642440850000|2022-01-17 17:34:10|761427.2|759427.2|761484.5|759484.5|761516.2|759516.2|761427.2|759427.2|6
1642440860000|2022-01-17 17:34:20|761491.9|759491.9|761277.1|759277.1|761535.5|759535.5|761277.1|759277.1|18
1642440870000|2022-01-17 17:34:30|761254.1|759254.1|761379.5|759379.5|761410.5|759410.5|761254.1|759254.1|26
1642440880000|2022-01-17 17:34:40|761410.3|759410.3|761171|759171|761410.3|759410.3|761154.8|759154.8|30
1642440890000|2022-01-17 17:34:50|761215.7|759215.7|761121.7|759121.7|761261|759261|761099.5|759099.5|33
1642440900000|2022-01-17 17:35:00|761150.9|759150.9|761196.7|759196.7|761242|759242|761097.4|759097.4|24
1642440910000|2022-01-17 17:35:10|761242.4|759242.4|761179|759179|761242.4|759242.4|761081.2|759081.2|23
1642440920000|2022-01-17 17:35:20|761226.6|759226.6|761144.8|759144.8|761226.6|759226.6|761096.7|759096.7|22
1642440930000|2022-01-17 17:35:30|761149.8|759149.8|761121.3|759121.3|761180.5|759180.5|761034.4|759034.4|14
1642440940000|2022-01-17 17:35:40|761161.5|759161.5|761047.9|759047.9|761213.4|759213.4|761036.6|759036.6|21
1642440950000|2022-01-17 17:35:50|761064.6|759064.6|761094.4|759094.4|761186|759186|761048.1|759048.1|23
1642440960000|2022-01-17 17:36:00|761092|759092|761166.9|759166.9|761172|759172|761062.7|759062.7|19
1642440970000|2022-01-17 17:36:10|761127.9|759127.9|761068.2|759068.2|761180.4|759180.4|761068.2|759068.2|15
1642440980000|2022-01-17 17:36:20|761174.4|759174.4|761054.7|759054.7|761210.2|759210.2|761042.8|759042.8|23
1642440990000|2022-01-17 17:36:30|761049.4|759049.4|761144.1|759144.1|761207.4|759207.4|761041.9|759041.9|20
1642441000000|2022-01-17 17:36:40|761162.8|759162.8|761145.5|759145.5|761220.5|759220.5|761077.2|759077.2|21
1642441010000|2022-01-17 17:36:50|761163|759163|761119.3|759119.3|761232.5|759232.5|761021.7|759021.7|21
1642441020000|2022-01-17 17:37:00|761069.4|759069.4|761020.7|759020.7|761163|759163|760999.5|758999.5|28
1642441030000|2022-01-17 17:37:10|761150.1|759150.1|760515.8|758515.8|761175.7|759175.7|760460.7|758460.7|38
1642441040000|2022-01-17 17:37:20|760533.5|758533.5|760548.8|758548.8|760633.5|758633.5|760475.6|758475.6|33
1642441050000|2022-01-17 17:37:30|760633.5|758633.5|760585|758585|760703|758703|760505.2|758505.2|35
1642441060000|2022-01-17 17:37:40|760595.1|758595.1|760590.8|758590.8|760631.6|758631.6|760553|758553|34
1642441070000|2022-01-17 17:37:50|760582.2|758582.2|760582.4|758582.4|760668.5|758668.5|760562.6|758562.6|36
1642441080000|2022-01-17 17:38:00|760587.7|758587.7|760639.9|758639.9|760695.4|758695.4|760550.3|758550.3|26
1642441090000|2022-01-17 17:38:10|760645.6|758645.6|760577|758577|760655|758655|760552.1|758552.1|31
1642441100000|2022-01-17 17:38:20|760633.5|758633.5|760628|758628|760633.5|758633.5|760569.1|758569.1|29
1642441110000|2022-01-17 17:38:30|760625.5|758625.5|760648.5|758648.5|760665.3|758665.3|760614.2|758614.2|21
1642441120000|2022-01-17 17:38:40|760674.3|758674.3|760631.3|758631.3|760674.3|758674.3|760580.6|758580.6|25
1642441130000|2022-01-17 17:38:50|760626.5|758626.5|760669.7|758669.7|760686.3|758686.3|760614.5|758614.5|29
1642441140000|2022-01-17 17:39:00|760660.9|758660.9|760642.3|758642.3|760707.6|758707.6|760597|758597|19
1642441150000|2022-01-17 17:39:10|760633.2|758633.2|760627.5|758627.5|760683.8|758683.8|760601.2|758601.2|19
1642441160000|2022-01-17 17:39:20|760684.4|758684.4|760650.8|758650.8|760684.4|758684.4|760616.7|758616.7|9
1642441170000|2022-01-17 17:39:30|760630.1|758630.1|760490|758490|760677.6|758677.6|760490|758490|21
1642441180000|2022-01-17 17:39:40|760495.3|758495.3|760598.9|758598.9|760694.2|758694.2|760495.3|758495.3|20
1642441190000|2022-01-17 17:39:50|760607.4|758607.4|760665.5|758665.5|760796|758796|760607.4|758607.4|37
1642441200000|2022-01-17 17:40:00|760646.4|758646.4|760657.1|758657.1|760714.6|758714.6|760604.8|758604.8|32
1642441210000|2022-01-17 17:40:10|760655.1|758655.1|760565.7|758565.7|760695.8|758695.8|760508.5|758508.5|27
1642441220000|2022-01-17 17:40:20|760638.1|758638.1|760648.5|758648.5|760648.5|758648.5|760569|758569|13
1642441230000|2022-01-17 17:40:30|760609.4|758609.4|760698.6|758698.6|760698.6|758698.6|760609.4|758609.4|25
1642441240000|2022-01-17 17:40:40|760648.5|758648.5|760697.9|758697.9|760713.6|758713.6|760648.5|758648.5|24
1642441250000|2022-01-17 17:40:50|760685.8|758685.8|760731.6|758731.6|760731.6|758731.6|760649|758649|18
1642441260000|2022-01-17 17:41:00|760680.2|758680.2|760686.6|758686.6|760752.5|758752.5|760663.9|758663.9|23
1642441270000|2022-01-17 17:41:10|760692.6|758692.6|760680.9|758680.9|760767.5|758767.5|760672.1|758672.1|14
1642441280000|2022-01-17 17:41:20|760686.7|758686.7|760602|758602|760686.7|758686.7|760597.7|758597.7|20
1642441290000|2022-01-17 17:41:30|760595.4|758595.4|760585.4|758585.4|760619|758619|760575|758575|22
1642441300000|2022-01-17 17:41:40|760613.6|758613.6|760508.6|758508.6|760674.3|758674.3|760508.6|758508.6|24
1642441310000|2022-01-17 17:41:50|760525.6|758525.6|760626.5|758626.5|760626.5|758626.5|760461.5|758461.5|22
1642441320000|2022-01-17 17:42:00|760524.2|758524.2|760506.8|758506.8|760577.8|758577.8|760474.9|758474.9|25
1642441330000|2022-01-17 17:42:10|760499|758499|760585.1|758585.1|760643.5|758643.5|760499|758499|12
1642441340000|2022-01-17 17:42:20|760602.3|758602.3|760532|758532|760615.2|758615.2|760511.6|758511.6|14
1642441350000|2022-01-17 17:42:30|760510.2|758510.2|760624.9|758624.9|760649|758649|760510.2|758510.2|16
1642441360000|2022-01-17 17:42:40|760626|758626|760607|758607|760648.7|758648.7|760607|758607|16
1642441370000|2022-01-17 17:42:50|760596.3|758596.3|760662.1|758662.1|760672.2|758672.2|760596.3|758596.3|13
1642441380000|2022-01-17 17:43:00|760629.5|758629.5|760629.7|758629.7|760658.7|758658.7|760617.9|758617.9|14
1642441390000|2022-01-17 17:43:10|760575.9|758575.9|760615.6|758615.6|760631.4|758631.4|760575.9|758575.9|5
1642441400000|2022-01-17 17:43:20|760624.9|758624.9|760606.8|758606.8|760624.9|758624.9|760606.8|758606.8|3
1642441410000|2022-01-17 17:43:30|760615.9|758615.9|760578.1|758578.1|760645.2|758645.2|760578.1|758578.1|14
1642441420000|2022-01-17 17:43:40|760636.5|758636.5|760673.3|758673.3|760673.3|758673.3|760570.2|758570.2|16
1642441430000|2022-01-17 17:43:50|760621.4|758621.4|760472.7|758472.7|760631.7|758631.7|760470.3|758470.3|20
1642441440000|2022-01-17 17:44:00|760471|758471|760433.2|758433.2|760512.5|758512.5|760427.6|758427.6|25
1642441450000|2022-01-17 17:44:10|760513.4|758513.4|760508.9|758508.9|760547.5|758547.5|760460.7|758460.7|16
1642441460000|2022-01-17 17:44:20|760516.9|758516.9|760637|758637|760685.5|758685.5|760516.9|758516.9|28
1642441470000|2022-01-17 17:44:30|760624.4|758624.4|760467.5|758467.5|760646.2|758646.2|760447.5|758447.5|23
1642441480000|2022-01-17 17:44:40|760504.1|758504.1|760481.5|758481.5|760658.7|758658.7|760473.2|758473.2|32
1642441490000|2022-01-17 17:44:50|760466.3|758466.3|760606.3|758606.3|760621.5|758621.5|760443|758443|29
1642441500000|2022-01-17 17:45:00|760648.2|758648.2|760577|758577|760648.2|758648.2|760538.2|758538.2|30
1642441510000|2022-01-17 17:45:10|760558|758558|760584.8|758584.8|760638.4|758638.4|760506|758506|30
1642441520000|2022-01-17 17:45:20|760563.4|758563.4|760459.9|758459.9|760662.6|758662.6|760459.9|758459.9|36
1642441530000|2022-01-17 17:45:30|760482.8|758482.8|760497.4|758497.4|760529.5|758529.5|760455.5|758455.5|23
1642441540000|2022-01-17 17:45:40|760526.5|758526.5|760485.6|758485.6|760526.5|758526.5|760483.4|758483.4|15
1642441550000|2022-01-17 17:45:50|760508.1|758508.1|760500.1|758500.1|760553.4|758553.4|760381.8|758381.8|30
1642441560000|2022-01-17 17:46:00|760496.5|758496.5|760420.8|758420.8|760540.2|758540.2|760376.5|758376.5|27
1642441570000|2022-01-17 17:46:10|760437.8|758437.8|760499.9|758499.9|760554.9|758554.9|760389.2|758389.2|28
1642441580000|2022-01-17 17:46:20|760495.7|758495.7|760526|758526|760580.5|758580.5|760495.1|758495.1|18
1642441590000|2022-01-17 17:46:30|760541.6|758541.6|760549.9|758549.9|760577.7|758577.7|760520|758520|23
1642441600000|2022-01-17 17:46:40|760566.6|758566.6|760550.7|758550.7|760566.6|758566.6|760549.9|758549.9|5
1642441610000|2022-01-17 17:46:50|760563.7|758563.7|760565.7|758565.7|760573.5|758573.5|760483.3|758483.3|11
1642441620000|2022-01-17 17:47:00|760558.5|758558.5|760702.6|758702.6|760702.6|758702.6|760545.4|758545.4|24
1642441630000|2022-01-17 17:47:10|760698.2|758698.2|760775.7|758775.7|760791.6|758791.6|760681.3|758681.3|35
1642441640000|2022-01-17 17:47:20|760669.5|758669.5|760800.6|758800.6|760808|758808|760655|758655|25
1642441650000|2022-01-17 17:47:30|760796.9|758796.9|760760.1|758760.1|760810.9|758810.9|760715.2|758715.2|27
1642441660000|2022-01-17 17:47:40|760762.6|758762.6|760706.2|758706.2|760795.4|758795.4|760685.7|758685.7|29
1642441670000|2022-01-17 17:47:50|760699.2|758699.2|760703.3|758703.3|760736.4|758736.4|760679.5|758679.5|24
1642441680000|2022-01-17 17:48:00|760720.2|758720.2|760697.5|758697.5|760720.2|758720.2|760689.2|758689.2|14
1642441690000|2022-01-17 17:48:10|760696.6|758696.6|760705.5|758705.5|760706.3|758706.3|760686.2|758686.2|15
1642441700000|2022-01-17 17:48:20|760692.7|758692.7|760659.8|758659.8|760697.7|758697.7|760654.4|758654.4|25
1642441710000|2022-01-17 17:48:30|760664.3|758664.3|760676.2|758676.2|760722.1|758722.1|760632.4|758632.4|24
1642441720000|2022-01-17 17:48:40|760637.2|758637.2|760669.8|758669.8|760715.9|758715.9|760637.2|758637.2|16
1642441730000|2022-01-17 17:48:50|760667.4|758667.4|760669.5|758669.5|760726.1|758726.1|760629.7|758629.7|22
1642441740000|2022-01-17 17:49:00|760694.3|758694.3|760740.5|758740.5|760752.7|758752.7|760607.6|758607.6|27
1642441750000|2022-01-17 17:49:10|760761.1|758761.1|760768.8|758768.8|760830.4|758830.4|760761.1|758761.1|13
1642441760000|2022-01-17 17:49:20|760773.7|758773.7|760773.4|758773.4|760812.1|758812.1|760742.9|758742.9|17
1642441770000|2022-01-17 17:49:30|760806.4|758806.4|760778.8|758778.8|760826.7|758826.7|760721.2|758721.2|25
1642441780000|2022-01-17 17:49:40|760793.6|758793.6|760736.5|758736.5|760802.2|758802.2|760710.3|758710.3|25
1642441790000|2022-01-17 17:49:50|760724.6|758724.6|760730.9|758730.9|760734.8|758734.8|760708.4|758708.4|10
1642441800000|2022-01-17 17:50:00|760723.7|758723.7|760686.5|758686.5|760746.6|758746.6|760659.5|758659.5|22
1642441810000|2022-01-17 17:50:10|760677.8|758677.8|760680.5|758680.5|760715.5|758715.5|760662.1|758662.1|27
1642441820000|2022-01-17 17:50:20|760680.9|758680.9|760685.3|758685.3|760736.8|759179.9|760179.9|758648.7|19
1642441830000|2022-01-17 17:50:30|760710|758710|760645.4|758645.4|760727.6|758727.6|760645.4|758645.4|21
1642441840000|2022-01-17 17:50:40|760693.6|758693.6|760659.3|758659.3|760701|758701|760644.7|758644.7|22
1642441850000|2022-01-17 17:50:50|760678.5|758678.5|760696|758696|760697.3|758697.3|760659.4|758659.4|20
1642441860000|2022-01-17 17:51:00|760705|758705|760667.5|758667.5|760705|758705|760647.7|758647.7|27
1642441870000|2022-01-17 17:51:10|760667.8|758667.8|760726|758726|760741|758741|760642.4|758642.4|25
1642441880000|2022-01-17 17:51:20|760622.8|758622.8|760667.4|758667.4|760732.8|758732.8|760622.8|758622.8|24
1642441890000|2022-01-17 17:51:30|760700.9|758700.9|760661.3|758661.3|760737.5|758737.5|760660.2|758660.2|23
1642441900000|2022-01-17 17:51:40|760661.1|758661.1|760679.4|758679.4|760725.5|758725.5|760660|758660|23
1642441910000|2022-01-17 17:51:50|760717.7|758717.7|760729.5|758729.5|760734.5|758734.5|760652.9|758652.9|21
1642441920000|2022-01-17 17:52:00|760679.3|758679.3|760694|758694|760716.2|758716.2|760654.7|758654.7|24
1642441930000|2022-01-17 17:52:10|760713.6|758713.6|760617.5|758617.5|760713.6|758713.6|760617.5|758617.5|11
1642441940000|2022-01-17 17:52:20|760662.6|758662.6|760618.2|758618.2|760730.5|758730.5|760618.2|758618.2|18
1642441950000|2022-01-17 17:52:30|760668.1|758668.1|760697.3|758697.3|760706.2|758706.2|760609.2|758609.2|15
1642441960000|2022-01-17 17:52:40|760624.7|758624.7|760686.5|758686.5|760705.9|758705.9|760623.2|758623.2|25
1642441970000|2022-01-17 17:52:50|760690.7|758690.7|760671.1|758671.1|760701.1|758701.1|760613.9|758613.9|27
1642441980000|2022-01-17 17:53:00|760692.4|758692.4|760644.5|758644.5|760709|758709|760603.7|758603.7|16
1642441990000|2022-01-17 17:53:10|760668.5|758668.5|760676.3|758676.3|760703.5|758703.5|760613.3|758613.3|27
1642442000000|2022-01-17 17:53:20|760658.1|758658.1|760727.5|758727.5|760738.7|758738.7|760629.4|758629.4|20
1642442010000|2022-01-17 17:53:30|760730.5|758730.5|760762.6|758762.6|760822|758822|760655.2|758655.2|33
1642442020000|2022-01-17 17:53:40|760766.7|758766.7|760745.4|758745.4|760815|758815|760745.4|758745.4|27
1642442030000|2022-01-17 17:53:50|760754.6|758754.6|760534.7|758534.7|760814.2|758814.2|760469.4|758469.4|32
1642442040000|2022-01-17 17:54:00|760526.4|758526.4|760365.5|758365.5|760534.1|758534.1|760250.6|758250.6|28
1642442050000|2022-01-17 17:54:10|760362.5|758362.5|760357.3|758357.3|760401.5|758401.5|760309.7|758309.7|32
1642442060000|2022-01-17 17:54:20|760356.6|758356.6|760343.2|758343.2|760360.3|758360.3|760335.9|758335.9|24
1642442070000|2022-01-17 17:54:30|760343.7|758343.7|760336.6|758336.6|760359.7|758359.7|760332.2|758332.2|26
1642442080000|2022-01-17 17:54:40|760339.1|758339.1|760365.9|758365.9|760433.8|758433.8|760335.6|758335.6|22
1642442090000|2022-01-17 17:54:50|760375.1|758375.1|760363.6|758363.6|760377.2|758377.2|760341|758341|22
1642442100000|2022-01-17 17:55:00|760370.9|758370.9|760393|758393|760432.4|758432.4|760350.3|758350.3|19
1642442110000|2022-01-17 17:55:10|760383.3|758383.3|760453.5|758453.5|760465.5|758465.5|760336.2|758336.2|31
1642442120000|2022-01-17 17:55:20|760440.6|758440.6|760433.4|758433.4|760482.6|758482.6|760409.5|758409.5|35
1642442130000|2022-01-17 17:55:30|760434.9|758434.9|760464.7|758464.7|760475.4|758475.4|760421.8|758421.8|26
1642442140000|2022-01-17 17:55:40|760453.3|758453.3|760501.3|758501.3|760530.8|758530.8|760386.3|758386.3|34
1642442150000|2022-01-17 17:55:50|760393.5|758393.5|760459.5|758459.5|760483.7|758483.7|760368.5|758368.5|23
1642442160000|2022-01-17 17:56:00|760402.1|758402.1|760366.8|758366.8|760465.5|758465.5|760355.6|758355.6|26
1642442170000|2022-01-17 17:56:10|760395.7|758395.7|760422.8|758422.8|760487|758487|760322.9|758322.9|21
1642442180000|2022-01-17 17:56:20|760376.4|758376.4|760583.5|758583.5|760583.5|758583.5|760376.4|758376.4|25
1642442190000|2022-01-17 17:56:30|760583.8|758583.8|760552|758552|760597|758597|760424.3|758424.3|31
1642442200000|2022-01-17 17:56:40|760562.8|758562.8|760539.6|758539.6|760584.9|758584.9|760477.3|758477.3|20
1642442210000|2022-01-17 17:56:50|760469.7|758469.7|760603.1|758603.1|760631.5|758631.5|760445.6|758445.6|23
1642442220000|2022-01-17 17:57:00|760593|758593|760585.2|758585.2|760619.2|758619.2|760514.2|758514.2|26
1642442230000|2022-01-17 17:57:10|760540|758540|760561.7|758561.7|760592.6|758592.6|760443.6|758443.6|23
1642442240000|2022-01-17 17:57:20|760557.8|758557.8|760530.5|758530.5|760618|758618|760516.6|758516.6|24
1642442250000|2022-01-17 17:57:30|760542.6|758542.6|760596.1|758596.1|760644.4|758644.4|760483.7|758483.7|25
1642442260000|2022-01-17 17:57:40|760620.7|758620.7|760806.2|758806.2|760806.2|758806.2|760588.4|758588.4|25
1642442270000|2022-01-17 17:57:50|760852|758852|761028.4|759028.4|761102.2|759102.2|760793.7|758793.7|38
1642442280000|2022-01-17 17:58:00|761026.5|759026.5|761218.2|759218.2|761300.9|759300.9|760904|758904|39
1642442290000|2022-01-17 17:58:10|761193.8|759193.8|761300.2|759300.2|761325.7|759325.7|761124.5|759124.5|37
1642442300000|2022-01-17 17:58:20|761289.4|759289.4|761366.3|759366.3|761513.5|759513.5|761248.2|759248.2|38
1642442310000|2022-01-17 17:58:30|761382.3|759382.3|761411.6|759411.6|761445.2|759445.2|761364.4|759364.4|35
1642442320000|2022-01-17 17:58:40|761386.5|759386.5|761393.2|759393.2|761413.7|759413.7|761343.3|759343.3|32
1642442330000|2022-01-17 17:58:50|761406.6|759406.6|761398.1|759398.1|761476.7|759476.7|761383.3|759383.3|34
1642489260000|2022-01-18 07:01:00|762201.3|760201.3|762081.4|760081.4|762201.3|760201.3|762063.3|760063.3|37
1642489270000|2022-01-18 07:01:10|762079.8|760079.8|762052.2|760052.2|762079.8|760551.2|761540.6|760038.5|36
1642489280000|2022-01-18 07:01:20|762055.1|760055.1|761533.5|760533.5|762072.6|760556.5|761530.1|760032.7|34
1642489290000|2022-01-18 07:01:30|761538.3|760538.3|761490|760490|762076.4|760559.5|761450.3|760033.1|31
1642489300000|2022-01-18 07:01:40|761448.4|760448.4|761465.6|760465.6|761484.1|760484.1|761448.4|760448.4|34
1642489310000|2022-01-18 07:01:50|761460.1|760460.1|761458.9|760458.9|761485|760485|761440.3|760440.3|28
1642489320000|2022-01-18 07:02:00|761437.5|760437.5|761436.2|760436.2|761976.5|760461.9|761402.4|759939.8|36
1642489330000|2022-01-18 07:02:10|761430.2|760430.2|761463.8|760463.8|761463.8|760463.8|761424.4|760424.4|23
1642489340000|2022-01-18 07:02:20|761471.8|760471.8|761446.1|760446.1|761471.8|760471.8|761440|760440|25
1642489350000|2022-01-18 07:02:30|761445.9|760445.9|761446.7|760446.7|761456.3|760456.3|761434.8|760434.8|25
1642489360000|2022-01-18 07:02:40|761453.7|760453.7|761421.6|760421.6|761959.4|760457.5|761403.2|759948|27
1642489370000|2022-01-18 07:02:50|761429.2|760429.2|761412.8|760412.8|761954.8|760454.7|761383.5|759954.8|32
1642489380000|2022-01-18 07:03:00|761401.6|760401.6|761341.9|759341.9|761549.4|760401.6|760829.2|759186.1|40
1642489390000|2022-01-18 07:03:10|761344.5|759344.5|761386.3|759386.3|761452.6|759452.6|761344.5|759344.5|38
1642489400000|2022-01-18 07:03:20|761433.1|759433.1|761556.6|759556.6|761561.3|759980.1|760980.1|759301.4|39
1642489410000|2022-01-18 07:03:30|761558.4|759558.4|761387.9|759387.9|761614.9|759614.9|761330.6|759330.6|37
1642489420000|2022-01-18 07:03:40|761365|759365|760780.5|759780.5|761431.5|759930.7|760758.7|759261.3|39
1642489430000|2022-01-18 07:03:50|761287.2|759287.2|761326.4|759326.4|761363.7|759862.5|760814.1|759268|33
1642489440000|2022-01-18 07:04:00|761324.1|759324.1|761389.2|759389.2|761583.8|759583.8|761305.6|759305.6|39
1642489450000|2022-01-18 07:04:10|761374.4|759374.4|761545.1|759545.1|761596.2|760046.8|761046.8|759374.4|37
1642489460000|2022-01-18 07:04:20|761536.5|759536.5|761519.5|759519.5|761557.9|759557.9|761454|759454|35
1642489470000|2022-01-18 07:04:30|761555.4|759555.4|761518.2|759518.2|761555.4|759985.6|760985.6|759420.9|35
1642489480000|2022-01-18 07:04:40|761546.6|759546.6|761562.7|759562.7|761587.7|759587.7|761500.5|759500.5|37
1642489490000|2022-01-18 07:04:50|761588.8|759588.8|761618|759618|761653.2|759653.2|761585.4|759585.4|36
1642489500000|2022-01-18 07:05:00|761100.5|760100.5|761503.9|759503.9|761587|760100.5|760941.3|759444.9|35
1642489510000|2022-01-18 07:05:10|761489.8|759489.8|761683.8|759683.8|761684.3|760235.4|761030.8|759480.7|37
1642489520000|2022-01-18 07:05:20|761706.9|759706.9|761503.1|759503.1|761706.9|760170|761007.8|759492.2|35
1642489530000|2022-01-18 07:05:30|761514.6|759514.6|761536.4|759536.4|761575.8|760042.8|761031.4|759495.9|34
1642489540000|2022-01-18 07:05:40|761538.7|759538.7|760980.2|759980.2|761539.2|759981.1|760967.7|759458.5|30
1642489550000|2022-01-18 07:05:50|761501.3|759501.3|760948|759948|761501.3|760004|760938.3|759465.5|31
1642489560000|2022-01-18 07:06:00|760938|759938|761630.9|759630.9|761671.6|760220.1|760938|759537.8|30
1642489570000|2022-01-18 07:06:10|761594.9|759594.9|761590.4|759590.4|761689|760183.4|761063.1|759585|36
1642489580000|2022-01-18 07:06:20|761587.2|759587.2|761513.2|759513.2|761603.4|760088.4|760966|759488.9|35
1642489590000|2022-01-18 07:06:30|761514.3|759514.3|761520.7|759520.7|761525.4|760076.1|761011.1|759498.9|31
1642489600000|2022-01-18 07:06:40|761487.7|759487.7|761069.7|760069.7|761573.2|760069.7|760976.3|759478.4|29
1642489610000|2022-01-18 07:06:50|761082.4|760082.4|761753|759753|761813.2|760283.9|761082.4|759733.3|36
1642489620000|2022-01-18 07:07:00|761742|759742|761802.3|759802.3|761831.8|760285|761224.5|759715|40
1642489630000|2022-01-18 07:07:10|761788.2|759788.2|762040.4|760040.4|762061.4|760505.4|761362.3|759788.2|38
1642489640000|2022-01-18 07:07:20|762039.6|760039.6|762065.1|760065.1|762065.1|760509.9|761408.6|759921.5|35
1642489650000|2022-01-18 07:07:30|762061|760061|762056|760056|762082.6|760573.2|761506.5|759963.5|38
1642489660000|2022-01-18 07:07:40|762056.4|760056.4|762078.8|760078.8|762156.9|760658.4|761537.1|760042.9|39
1642489670000|2022-01-18 07:07:50|762079.1|760079.1|762531.3|760531.3|762543.3|760591.3|761591.3|760066.9|35
1642489680000|2022-01-18 07:08:00|762531.1|760531.1|762904.7|760904.7|762912.9|760912.9|762531.1|760531.1|40
1642489690000|2022-01-18 07:08:10|762913.5|760913.5|763135.2|761135.2|763138.8|761138.8|762780.1|760780.1|40
1642489700000|2022-01-18 07:08:20|763121.8|761121.8|763192.2|761192.2|763232.3|761232.3|762951|760951|40
1642489710000|2022-01-18 07:08:30|763283.7|761283.7|763664.5|761664.5|763717.7|761972.8|762648.6|761121.2|40
1642489720000|2022-01-18 07:08:40|763660.6|761660.6|763537.5|761537.5|763680|761680|763517.3|761517.3|40
1642489730000|2022-01-18 07:08:50|763554.5|761554.5|763333.2|761333.2|763554.5|761825.1|762825.1|761333.2|39
1642489740000|2022-01-18 07:09:00|763355.1|761355.1|763440.7|761440.7|763510.6|761894.3|762894.3|761355.1|39
1642489750000|2022-01-18 07:09:10|763422.6|761422.6|763523.2|761523.2|763607.2|761607.2|763399|761399|37
1642489760000|2022-01-18 07:09:20|763528.1|761528.1|763560.2|761560.2|763584.9|762068.7|763041.4|761484.5|37
1642489770000|2022-01-18 07:09:30|763569|761569|763048.8|762048.8|763589.2|762070.4|763028|761529.2|35
1642489780000|2022-01-18 07:09:40|763047.5|762047.5|763599.6|761599.6|763599.6|762135.4|763047.5|761531.9|36
1642489790000|2022-01-18 07:09:50|763596.6|761596.6|763480.2|761480.2|763618.5|762086.6|762968.7|761471.9|36
1642489800000|2022-01-18 07:10:00|763010.1|762010.1|763497.5|761497.5|763508.7|762010.1|762929|761390|40
1642489810000|2022-01-18 07:10:10|763002|762002|763535.8|761535.8|763560.5|762012.1|762909.5|761351.4|39
1642489820000|2022-01-18 07:10:20|763521.7|761521.7|763275.3|762275.3|763824.1|762337.8|763019.9|761499.1|37
1642489830000|2022-01-18 07:10:30|763777.6|761777.6|764358.6|762358.6|764407.6|762407.6|763313.4|761736.8|40
1642489840000|2022-01-18 07:10:40|764410.6|762410.6|764559.8|762559.8|764559.8|763049.8|764049.8|762332.6|40
1642489850000|2022-01-18 07:10:50|764555.9|762555.9|764618.3|762618.3|764618.3|763066.7|764035.7|762357.8|39
1642489860000|2022-01-18 07:11:00|764723.4|762723.4|765133.6|763133.6|765412|763643.1|764447.8|762723.4|40
1642489870000|2022-01-18 07:11:10|765121.9|763121.9|764895.1|762895.1|765174.7|763174.7|764886.4|762886.4|40
1642489880000|2022-01-18 07:11:20|764893.5|762893.5|764737.7|762737.7|764893.5|762893.5|764538.8|762538.8|40
1642489890000|2022-01-18 07:11:30|764720.7|762720.7|764554|762554|764767.5|762767.5|764470.3|762470.3|40
1642489900000|2022-01-18 07:11:40|764539.2|762539.2|764849.8|762849.8|764849.8|763103|764097|762502.7|40
1642489910000|2022-01-18 07:11:50|764861.3|762861.3|764897.7|762897.7|765055.2|763395.7|764395.7|762759.8|38
1642489920000|2022-01-18 07:12:00|764921.9|762921.9|764701.6|762701.6|764989.6|763200.7|764200.7|762688.2|38
1642489930000|2022-01-18 07:12:10|764791|762791|764517.7|762517.7|764791|763065.9|764029|762515.7|38
1642489940000|2022-01-18 07:12:20|764518|762518|764639.4|762639.4|764639.4|762639.4|764431.9|762431.9|39
1642489950000|2022-01-18 07:12:30|764617.9|762617.9|764590.7|762590.7|764656.7|763112.6|764107.3|762568.2|39
1642489960000|2022-01-18 07:12:40|764587.1|762587.1|764652|762652|764750|763314.8|764165.8|762587.1|37
1642489970000|2022-01-18 07:12:50|764647|762647|764522.2|762522.2|764668|763040.1|764000.9|762444.8|39
1642489980000|2022-01-18 07:13:00|764533.9|762533.9|764362.9|762362.9|764582.5|763129.6|763867.2|762362.9|40
1642489990000|2022-01-18 07:13:10|764360.9|762360.9|763885.3|762885.3|764374.2|762895.5|763825.1|762330.1|35
1642490000000|2022-01-18 07:13:20|763874.9|762874.9|763864.7|762864.7|764528.8|762928.2|763859.9|762347.7|40
1642490010000|2022-01-18 07:13:30|763845.8|762845.8|764037.7|763037.7|764515.4|763037.7|763833|762348.5|39
1642490020000|2022-01-18 07:13:40|764472.5|762472.5|764423.2|762423.2|764629.2|763113.5|763979.5|762423.2|40
1642490030000|2022-01-18 07:13:50|764474|762474|764584.3|762584.3|764584.3|763075.6|763882.8|762353.2|37
1642490040000|2022-01-18 07:14:00|764575.5|762575.5|764532.5|762532.5|764609.1|763111.9|763995.6|762432.7|39
1642490050000|2022-01-18 07:14:10|764536.8|762536.8|763755.5|762755.5|764536.8|762957.5|763755.5|762334|40
1642490060000|2022-01-18 07:14:20|764291.8|762291.8|764278.7|762278.7|764388|762892.5|763803.5|762264.6|37
1642490070000|2022-01-18 07:14:30|764286.3|762286.3|764212.5|762212.5|764343.5|762842.3|763635.2|762212.5|37
1642490080000|2022-01-18 07:14:40|764220.9|762220.9|764310.8|762310.8|764352.7|762879.9|763783|762211.9|38
1642490090000|2022-01-18 07:14:50|764310.2|762310.2|763636.6|762636.6|764310.2|762819.5|763583.6|762200|34
1642490100000|2022-01-18 07:15:00|763701|762701|763746.3|762746.3|763793.3|762793.3|763699.3|762699.3|37
1642490110000|2022-01-18 07:15:10|763749.7|762749.7|763461.2|762461.2|764178.8|762749.7|763461.2|762115.9|38
1642490120000|2022-01-18 07:15:20|763932.7|761932.7|763945.6|761945.6|764042|762517.2|763429|761862.9|39
1642490130000|2022-01-18 07:15:30|763962.8|761962.8|764128.8|762128.8|764208.8|762716.9|763481.3|761962.8|37
1642490140000|2022-01-18 07:15:40|764129.8|762129.8|763382.1|762382.1|764142.9|762644.5|763382.1|762087.2|38
1642490150000|2022-01-18 07:15:50|763911.3|761911.3|763958.4|761958.4|764109.9|762611.4|763396.6|761894.7|36
1642490160000|2022-01-18 07:16:00|763478.1|762478.1|763899.6|761899.6|764072.4|762532.9|763478.1|761873|39
1642490170000|2022-01-18 07:16:10|763893.1|761893.1|763946.3|761946.3|763957.1|762449.4|763432.9|761889.6|37
1642490180000|2022-01-18 07:16:20|763436.7|762436.7|763555.7|762555.7|764036.9|762555.7|763436.7|761939|29
1642490190000|2022-01-18 07:16:30|763628.2|762628.2|763889.8|762889.8|764408.3|762904.7|763617.8|762124.6|35
1642490200000|2022-01-18 07:16:40|763863.3|762863.3|763840.4|762840.4|764416.5|762929.4|763840.4|762339.3|38
1642490210000|2022-01-18 07:16:50|763820.9|762820.9|763856.4|762856.4|764436.7|762951.8|763820.9|762327.9|38
1642490220000|2022-01-18 07:17:00|764366.2|762366.2|764386|762386|764386|762873.9|763809.1|762304.6|37
1642490230000|2022-01-18 07:17:10|763884.2|762884.2|763839.8|762839.8|764399|762900.9|763827|762343.5|36
1642490240000|2022-01-18 07:17:20|763860.6|762860.6|764404.2|762404.2|764404.2|762915.1|763812|762309.6|35
1642490250000|2022-01-18 07:17:30|764370|762370|763942.2|762942.2|764395.2|762975.3|763881|762356.8|33
1642490260000|2022-01-18 07:17:40|763931.3|762931.3|763926.1|762926.1|764035.9|763035.9|763925.2|762925.2|38
1642490270000|2022-01-18 07:17:50|763945.4|762945.4|764059|763059|764184.5|763184.5|763915.5|762915.5|40
1642490280000|2022-01-18 07:18:00|764098.7|763098.7|764837.2|762837.2|764837.2|763313.4|764080.7|762594.7|39
1642490290000|2022-01-18 07:18:10|764840.7|762840.7|765054.2|763054.2|765109.6|763537.2|764537.2|762840.7|40
1642490300000|2022-01-18 07:18:20|764991.9|762991.9|764223.4|763223.4|765095.8|763588.5|764151.3|762667.1|40
1642490310000|2022-01-18 07:18:30|764710.3|762710.3|764150.4|763150.4|764738.2|763263.3|764133.7|762661.7|39
1642490320000|2022-01-18 07:18:40|764165.7|763165.7|764416.1|763416.1|764942.9|763437.8|764136.3|762931.6|38
1642490330000|2022-01-18 07:18:50|764388.9|763388.9|765639.8|763639.8|765655|763655|764371|762887.9|39
1642490340000|2022-01-18 07:19:00|765572.2|763572.2|765213.8|763213.8|765644.7|764153.3|765029.9|763213.8|40
1642490350000|2022-01-18 07:19:10|765552.3|763552.3|765715.5|763715.5|765724.1|764111|765031|763488.5|40
1642490360000|2022-01-18 07:19:20|765748.3|763748.3|765769.6|763769.6|765787.1|764233.2|765210.1|763601.9|39
1642490370000|2022-01-18 07:19:30|765768.7|763768.7|765531.4|763531.4|765845.3|764348.2|764988.7|763495.2|41
1642490380000|2022-01-18 07:19:40|765520.1|763520.1|766095.9|764095.9|766100.4|764545.9|764948.7|763408.8|38
1642490390000|2022-01-18 07:19:50|766085.5|764085.5|765460.1|763460.1|766106.4|764541.8|764917.9|763264.5|40
1642490400000|2022-01-18 07:20:00|765368|763368|765345|763345|765430.9|763948.6|764733.3|763231.8|40
1642490410000|2022-01-18 07:20:10|765336.4|763336.4|765495.6|763495.6|765635.6|763902.5|764902.5|763336.4|40
1642490420000|2022-01-18 07:20:20|765499.5|763499.5|765380.7|763380.7|765538.6|763901.2|764901.2|763285.1|40
1642490430000|2022-01-18 07:20:30|765383.3|763383.3|765303.9|763303.9|765413.8|763815.3|764806.4|763287.7|40
1642490440000|2022-01-18 07:20:40|765291.1|763291.1|764610.6|763610.6|765304.1|763696.7|764604.4|762964.4|40
1642490450000|2022-01-18 07:20:50|764621.7|763621.7|764633.3|763633.3|765157.5|763648|764610.1|763121|40
1642490460000|2022-01-18 07:21:00|764627.5|763627.5|764658.8|763658.8|765205.5|763717.1|764612.4|763194.4|40
1642490470000|2022-01-18 07:21:10|764644|763644|764686.4|763686.4|764690.8|763690.8|764608.2|763608.2|36
1642490480000|2022-01-18 07:21:20|764685.8|763685.8|764824.8|763824.8|764827.7|763827.7|764646.8|763646.8|34
1642490490000|2022-01-18 07:21:30|764825.2|763825.2|765410.4|763410.4|765411.4|763913.2|764796.7|763340.8|38
1642490500000|2022-01-18 07:21:40|765417.2|763417.2|765357.3|763357.3|765417.2|763925.3|764895.9|763351.2|35
1642490510000|2022-01-18 07:21:50|765368.1|763368.1|764723|763723|765385.9|763865.1|764723|763255.9|39
1642490520000|2022-01-18 07:22:00|764739.5|763739.5|764688.9|763688.9|765251.7|763739.5|764638.9|763213.6|38
1642490530000|2022-01-18 07:22:10|764723.4|763723.4|764719.1|763719.1|765223.6|763732.4|764637.9|763188.7|36
1642490540000|2022-01-18 07:22:20|764721.7|763721.7|765347.3|763347.3|765376.2|763856.6|764626.6|763227.6|36
1642490550000|2022-01-18 07:22:30|765351.9|763351.9|764939.6|763939.6|765556.6|764062.4|764930.7|763351.9|37
1642490560000|2022-01-18 07:22:40|764960.4|763960.4|765539.1|763539.1|765562|763974|764960.4|763409.6|40
1642490570000|2022-01-18 07:22:50|765547.3|763547.3|765616.4|763616.4|765622.7|764119.2|765037.8|763504.5|39
1642490580000|2022-01-18 07:23:00|765622.1|763622.1|765704.2|763704.2|765812.6|764276.3|765174.7|763615.1|40
1642490590000|2022-01-18 07:23:10|765184.3|764184.3|765919.5|763919.5|765925.2|764415.5|765155.1|763646.9|40
1642490600000|2022-01-18 07:23:20|765426.7|764426.7|766100.7|764100.7|766100.7|764594.9|765422.8|763917.6|39
1642490610000|2022-01-18 07:23:30|766078.9|764078.9|765494.7|764494.7|766078.9|764577.4|765479|764076.6|40
1642490620000|2022-01-18 07:23:40|765507.1|764507.1|765792|763792|765795.3|764585.7|765286.6|763792|40
1642490630000|2022-01-18 07:23:50|765230.7|764230.7|765612.1|763612.1|765764.3|764237|765107.5|763612.1|37
1642490640000|2022-01-18 07:24:00|765124.6|764124.6|765162.7|764162.7|765664.7|764162.7|764946.6|763430.1|38
1642490650000|2022-01-18 07:24:10|765662.7|763662.7|765572.4|763572.4|765662.7|764140.7|765032.3|763533.8|38
1642490660000|2022-01-18 07:24:20|765570.5|763570.5|765104.3|764104.3|765593|764104.3|764984.7|763496|36
1642490670000|2022-01-18 07:24:30|765610.5|763610.5|765719.4|763719.4|765754.9|764240.3|765115.7|763596.5|38
1642490680000|2022-01-18 07:24:40|765719|763719|765555.2|763555.2|765723.4|764187.9|765065.6|763555.2|39
1642490690000|2022-01-18 07:24:50|765559.6|763559.6|765547.1|763547.1|765601.6|764084.4|765038.3|763494.9|39
1642490700000|2022-01-18 07:25:00|765564.6|763564.6|764768.5|763768.5|765598.5|764015.3|764765.2|763277.8|40
1642490710000|2022-01-18 07:25:10|764769.1|763769.1|764700.9|763700.9|764799.9|763799.9|764682|763682|38
1642490720000|2022-01-18 07:25:20|764701.6|763701.6|764554.5|763554.5|764727.8|763727.8|764553.3|763553.3|38
1642490730000|2022-01-18 07:25:30|764561.5|763561.5|764830.8|762830.8|765043|763563.1|764224.8|762727.9|39
1642490740000|2022-01-18 07:25:40|764282.5|763282.5|764125.8|763125.8|764717.4|763282.5|764020.9|762509.7|40
1642490750000|2022-01-18 07:25:50|764153.5|763153.5|764666.4|762666.4|764816.5|763266.8|764153.5|762650.5|39
1642490760000|2022-01-18 07:26:00|764668.9|762668.9|764179.4|763179.4|764676|763185.9|764113.3|762615.4|33
1642490770000|2022-01-18 07:26:10|764176|763176|764350.9|763350.9|764840.5|763400.5|764147.6|762655.6|38
1642490780000|2022-01-18 07:26:20|764349.9|763349.9|764349|763349|764929.1|763419.8|764252.9|762757.6|40
1642490790000|2022-01-18 07:26:30|764352.6|763352.6|764548.3|763548.3|765056.6|763548.3|764352.6|762852.9|37
1642490800000|2022-01-18 07:26:40|764542.7|763542.7|764928.2|762928.2|765063.2|763568.7|764403.4|762887.3|36
1642490810000|2022-01-18 07:26:50|764921.9|762921.9|764345.4|763345.4|764973.2|763472.3|764345.4|762905|32
1642490820000|2022-01-18 07:27:00|764317.5|763317.5|764145|763145|764747.2|763317.5|764130.5|762670.3|37
1642490830000|2022-01-18 07:27:10|764135.3|763135.3|764588|762588|764615.2|763160|764027.8|762546.8|35
1642490840000|2022-01-18 07:27:20|764095.6|763095.6|764041.9|763041.9|764626.6|763118.1|764036.7|762532.1|34
1642490850000|2022-01-18 07:27:30|764034.7|763034.7|764361.3|762361.3|764396.7|763055|763807.9|762352.6|38
1642490860000|2022-01-18 07:27:40|764378.6|762378.6|763897.4|762897.4|764434.8|762960|763871.5|762378.6|36
1642490870000|2022-01-18 07:27:50|763897.7|762897.7|763969.7|762969.7|764503.9|763033.8|763891.6|762394.4|36
1642490880000|2022-01-18 07:28:00|763981.8|762981.8|763954.5|762954.5|764481.8|762986.3|763879.9|762435.6|37
1642490890000|2022-01-18 07:28:10|763965.9|762965.9|763889.3|762889.3|763976.6|762976.6|763824.5|762824.5|34
1642490900000|2022-01-18 07:28:20|763882.5|762882.5|763856.3|762856.3|763887.4|762887.4|763822.1|762822.1|30
1642490910000|2022-01-18 07:28:30|763860.1|762860.1|763857.8|762857.8|763874.4|762874.4|763798.4|762798.4|37
1642490920000|2022-01-18 07:28:40|763850|762850|764062.6|763062.6|764102.5|763102.5|763822.1|762822.1|33
1642490930000|2022-01-18 07:28:50|764029.5|763029.5|763985.7|762985.7|764500.2|763071.4|763847.9|762475.1|35
1642490940000|2022-01-18 07:29:00|763977.6|762977.6|763891.3|762891.3|763988.5|762988.5|763798.1|762798.1|35
1642490950000|2022-01-18 07:29:10|763885.8|762885.8|763863.5|762863.5|763928.3|762928.3|763813.7|762813.7|31
1642490960000|2022-01-18 07:29:20|763896.2|762896.2|763833.5|762833.5|763896.2|762896.2|763801.1|762801.1|29
1642490970000|2022-01-18 07:29:30|763832.2|762832.2|763776.6|762776.6|763832.2|762832.2|763756.1|762756.1|32
1642490980000|2022-01-18 07:29:40|763775.2|762775.2|764281|762281|764281|762805.4|763757.8|762281|33
1642490990000|2022-01-18 07:29:50|763789.1|762789.1|763788.3|762788.3|763801.9|762801.9|763740.1|762740.1|35
1642491000000|2022-01-18 07:30:00|763786.3|762786.3|763781|762781|763863|762863|763714.9|762714.9|39
1642491010000|2022-01-18 07:30:10|763788.6|762788.6|763784.3|762784.3|763801|762801|763760.7|762760.7|32
1642491020000|2022-01-18 07:30:20|763780.5|762780.5|763811.9|762811.9|763827|762827|763776.4|762776.4|31
1642491030000|2022-01-18 07:30:30|763824.5|762824.5|763738.6|762738.6|763824.5|762824.5|763726.4|762726.4|28
1642491040000|2022-01-18 07:30:40|763737.4|762737.4|763783.8|762783.8|763857.9|762857.9|763737.4|762737.4|35
1642491050000|2022-01-18 07:30:50|763826.8|762826.8|763747.2|762747.2|764004.2|763004.2|763734.5|762734.5|36
1642491060000|2022-01-18 07:31:00|763773.1|762773.1|763738.1|762738.1|763795.7|762795.7|763731.3|762731.3|32
1642491070000|2022-01-18 07:31:10|763778.6|762778.6|763881.1|762881.1|763896.5|762896.5|763751|762751|38
1642491080000|2022-01-18 07:31:20|763888.6|762888.6|763706.2|762706.2|763893.5|762893.5|763700.7|762700.7|32
1642491090000|2022-01-18 07:31:30|763712.5|762712.5|763466.8|762466.8|763752.6|762752.6|763455.4|762455.4|38
1642491100000|2022-01-18 07:31:40|763415.6|762415.6|763461.1|762461.1|763970.6|762486.6|763407.9|761970.6|35
1642491110000|2022-01-18 07:31:50|763450.1|762450.1|763445.7|762445.7|763961.2|762568.3|763421.6|761923.5|37
1642491120000|2022-01-18 07:32:00|763447|762447|763363.3|762363.3|763870.8|762447|763251.1|761870.8|36
1642491130000|2022-01-18 07:32:10|763355.6|762355.6|763511.3|762511.3|763525.9|762525.9|763335.7|762335.7|38
1642491140000|2022-01-18 07:32:20|763522.3|762522.3|763430.6|762430.6|764016.1|762573|763415.1|762014.3|36
1642491150000|2022-01-18 07:32:30|763425.5|762425.5|763492.5|762492.5|763858.3|762492.5|763344.7|761858.3|36
1642491160000|2022-01-18 07:32:40|763516|762516|763605.3|762605.3|764030.6|762605.3|763449|762030.6|37
1642491170000|2022-01-18 07:32:50|763629|762629|763538.9|762538.9|764122.5|762643.2|763464.7|761980.1|38
1642491180000|2022-01-18 07:33:00|764037|762037|763436.7|762436.7|764059.9|762561.7|763421.5|761939.2|37
1642491190000|2022-01-18 07:33:10|763420.2|762420.2|763521.6|762521.6|763989.7|762536.8|763418.2|761952.9|39
1642491200000|2022-01-18 07:33:20|763515.5|762515.5|763646|762646|764089.7|762675|763513.3|762072.5|34
1642491210000|2022-01-18 07:33:30|763608|762608|763472.9|762472.9|763990.8|762608|763465.3|761968|36
1642491220000|2022-01-18 07:33:40|763476.8|762476.8|763441.2|762441.2|763962|762498|763434.5|761962|30
1642491230000|2022-01-18 07:33:50|763437.6|762437.6|763472.4|762472.4|763472.4|762472.4|763418.5|762418.5|36
1642491240000|2022-01-18 07:34:00|763460.2|762460.2|763143.6|762143.6|763473.7|762473.7|763136.8|762136.8|34
1642491250000|2022-01-18 07:34:10|763141.5|762141.5|762956.4|761956.4|763634.3|762170.6|762956.4|761634.3|35
1642491260000|2022-01-18 07:34:20|762950.6|761950.6|763071.4|762071.4|763587.9|762111.4|762800.1|761468.9|38
1642491270000|2022-01-18 07:34:30|763079.9|762079.9|763327.7|762327.7|763585.8|762344|763070.5|761557.4|36
1642491280000|2022-01-18 07:34:40|763279.2|762279.2|763162.5|762162.5|763674|762293|763126.2|761651.2|37
1642491290000|2022-01-18 07:34:50|763188.6|762188.6|763174.3|762174.3|763718.8|762258.2|763150.4|761662|38
1642491300000|2022-01-18 07:35:00|763212.5|762212.5|763261.7|762261.7|763681.6|762317.5|763146.3|761648.5|40
1642491310000|2022-01-18 07:35:10|763269.7|762269.7|763282.2|762282.2|763330.6|762330.6|763221.8|762221.8|35
1642491320000|2022-01-18 07:35:20|763283.2|762283.2|763299.9|762299.9|763300.8|762300.8|763275.5|762275.5|34
1642491330000|2022-01-18 07:35:30|763300.4|762300.4|763278|762278|763311.4|762311.4|763261.3|762261.3|33
1642491340000|2022-01-18 07:35:40|763278.6|762278.6|763081.5|762081.5|763278.6|762278.6|763068.1|762068.1|35
1642491350000|2022-01-18 07:35:50|763065.6|762065.6|763005.8|762005.8|763489.6|762132.8|762979.7|761489.6|40
1642491360000|2022-01-18 07:36:00|763005.9|762005.9|762913.2|761913.2|763097.5|762097.5|762854.5|761854.5|40
1642491370000|2022-01-18 07:36:10|762944.8|761944.8|762809|761809|763489.8|762000.2|762780.5|761460|37
1642491380000|2022-01-18 07:36:20|762806.9|761806.9|762903.2|761903.2|762952.3|761952.3|762790.7|761790.7|36
1642491390000|2022-01-18 07:36:30|762904.8|761904.8|762985.6|761985.6|762993.1|761993.1|762904.8|761904.8|38
1642491400000|2022-01-18 07:36:40|763487.3|761487.3|762891.1|761891.1|763504.7|762052.8|762830.6|761481.1|37
1642491410000|2022-01-18 07:36:50|762898.2|761898.2|763085.9|762085.9|763601.2|762152.5|762850.4|761601.2|40
1642491420000|2022-01-18 07:37:00|763098.6|762098.6|763042.1|762042.1|763540|762098.6|762961|761528|40
1642491430000|2022-01-18 07:37:10|763030.4|762030.4|762991.8|761991.8|763527.8|762033|762962.6|761527.8|36
1642491440000|2022-01-18 07:37:20|762936.8|761936.8|762834|761834|763459.1|761976.2|762832.2|761435.1|40
1642491450000|2022-01-18 07:37:30|762848.7|761848.7|762957.7|761957.7|762963.2|761963.2|762848.7|761848.7|33
1642491460000|2022-01-18 07:37:40|762955.1|761955.1|762939|761939|762957.7|761957.7|762926.9|761926.9|29
1642491470000|2022-01-18 07:37:50|762937.8|761937.8|763099.7|762099.7|763112.9|762112.9|762919.3|761919.3|33
1642491480000|2022-01-18 07:38:00|763085.7|762085.7|763057.9|762057.9|763196.9|762196.9|763007.4|762007.4|39
1642491490000|2022-01-18 07:38:10|763080|762080|762977.9|761977.9|763080|762080|762930.5|761930.5|35
1642491500000|2022-01-18 07:38:20|762974.3|761974.3|762867.5|761867.5|763007.8|762007.8|762835.6|761835.6|37
1642491510000|2022-01-18 07:38:30|762855.1|761855.1|762676.2|761676.2|762855.1|761855.1|762655.6|761655.6|40
1642491520000|2022-01-18 07:38:40|762678.4|761678.4|762856.6|761856.6|762869.7|761869.7|762668.2|761668.2|37
1642491530000|2022-01-18 07:38:50|762856.7|761856.7|762843.6|761843.6|762859.7|761859.7|762793.9|761793.9|36
1642491540000|2022-01-18 07:39:00|762838.3|761838.3|762652.5|761652.5|762864.9|761864.9|762652.5|761652.5|38
1642491550000|2022-01-18 07:39:10|762665.7|761665.7|762671.5|761671.5|762686|761686|762602|761602|33
1642491560000|2022-01-18 07:39:20|762670.6|761670.6|762658.4|761658.4|762697.6|761697.6|762633|761633|32
1642491570000|2022-01-18 07:39:30|762678.8|761678.8|762649.2|761649.2|762678.8|761678.8|762618.1|761618.1|37
1642491580000|2022-01-18 07:39:40|762647|761647|762638.1|761638.1|762682.1|761682.1|762606.3|761606.3|35
1642491590000|2022-01-18 07:39:50|762662.3|761662.3|762741.7|761741.7|762741.7|761741.7|762615.9|761615.9|38
1642491600000|2022-01-18 07:40:00|762752.8|761752.8|762734.3|761734.3|762793.6|761793.6|762734.3|761734.3|38
1642491610000|2022-01-18 07:40:10|762737.4|761737.4|762907.4|761907.4|762907.4|761907.4|762737.4|761737.4|37
1642491620000|2022-01-18 07:40:20|762948.7|761948.7|762968.6|761968.6|763050.5|762050.5|762933.7|761933.7|35
1642491630000|2022-01-18 07:40:30|762957.9|761957.9|763050.7|762050.7|763075|762075|762957.9|761957.9|38
1642491640000|2022-01-18 07:40:40|763056.7|762056.7|763121.3|762121.3|763139.1|762139.1|763030.3|762030.3|32
1642491650000|2022-01-18 07:40:50|763121|762121|763183.4|762183.4|763183.4|762183.4|763108.2|762108.2|36
1642491660000|2022-01-18 07:41:00|763180.6|762180.6|763164.3|762164.3|763210.1|762210.1|763125.7|762125.7|38
1642491670000|2022-01-18 07:41:10|763158.5|762158.5|763024.9|762024.9|763188.5|762188.5|763000.7|762000.7|34
1642491680000|2022-01-18 07:41:20|763021.4|762021.4|763045.3|762045.3|763053.1|762053.1|762957.9|761957.9|35
1642491690000|2022-01-18 07:41:30|763043.7|762043.7|763475|761475|763475|762043.7|762936.2|761475|34
1642491700000|2022-01-18 07:41:40|762989.5|761989.5|762942.2|761942.2|763023.1|762023.1|762922.9|761922.9|34
1642491710000|2022-01-18 07:41:50|762931.5|761931.5|762949.2|761949.2|763080.1|762080.1|762908.9|761908.9|36
1642491720000|2022-01-18 07:42:00|762953.4|761953.4|763146.2|762146.2|763163.3|762163.3|762927.4|761927.4|38
1642491730000|2022-01-18 07:42:10|763156.3|762156.3|763049.8|762049.8|763164.6|762164.6|763041.7|762041.7|39
1642491740000|2022-01-18 07:42:20|763059.5|762059.5|762890.7|761890.7|763088.5|762088.5|762890.7|761890.7|36
1642491750000|2022-01-18 07:42:30|762899.4|761899.4|762835.1|761835.1|762922|761922|762768.1|761768.1|35
1642491760000|2022-01-18 07:42:40|762853.9|761853.9|762815.3|761815.3|762875.1|761875.1|762764.3|761764.3|36
1642491770000|2022-01-18 07:42:50|762829.2|761829.2|762848.5|761848.5|762881.5|761881.5|762801.6|761801.6|35
1642491780000|2022-01-18 07:43:00|762823.8|761823.8|762782.4|761782.4|762823.8|761823.8|762743.2|761743.2|36
1642491790000|2022-01-18 07:43:10|762769|761769|762866|761866|762974.9|761974.9|762767.5|761767.5|35
1642491800000|2022-01-18 07:43:20|762892.6|761892.6|762895.2|761895.2|762913|761913|762873.4|761873.4|33
1642491810000|2022-01-18 07:43:30|762887.5|761887.5|762805.2|761805.2|762894.4|761894.4|762796.4|761796.4|28
1642491820000|2022-01-18 07:43:40|762824|761824|762865.9|761865.9|762926.1|761926.1|762809.3|761809.3|37
1642491830000|2022-01-18 07:43:50|762876.6|761876.6|762994.9|761994.9|763006.8|762006.8|762843.9|761843.9|38
1642491840000|2022-01-18 07:44:00|763000.1|762000.1|763028.6|762028.6|763049.6|762049.6|762972.2|761972.2|30
1642491850000|2022-01-18 07:44:10|763048.2|762048.2|763271.6|762271.6|763297.4|762297.4|763048.2|762048.2|37
1642491860000|2022-01-18 07:44:20|763276|762276|763306.4|762306.4|763325|762325|763250.6|762250.6|38
1642491870000|2022-01-18 07:44:30|763302.4|762302.4|763317.1|762317.1|763340.4|762340.4|763292|762292|35
1642491880000|2022-01-18 07:44:40|763314.3|762314.3|763442.1|762442.1|763442.1|762442.1|763241.2|762241.2|36
1642491890000|2022-01-18 07:44:50|763430.2|762430.2|763352.6|762352.6|763502.6|762502.6|763352.6|762352.6|40
1642491900000|2022-01-18 07:45:00|763351.4|762351.4|763182.8|762182.8|763356.9|762356.9|763164.1|762164.1|39
1642491910000|2022-01-18 07:45:10|763237.3|762237.3|763216.6|762216.6|763276.2|762276.2|763185.2|762185.2|38
1642491920000|2022-01-18 07:45:20|763231.2|762231.2|763120.5|762120.5|763688.4|762231.2|763113.4|761688.4|37
1642491930000|2022-01-18 07:45:30|763127.8|762127.8|763268.3|762268.3|763630.6|762268.3|763121.7|761630.6|35
1642491940000|2022-01-18 07:45:40|763260.5|762260.5|763353.4|762353.4|763378.8|762378.8|763227.6|762227.6|36
1642491950000|2022-01-18 07:45:50|763370.7|762370.7|763185.6|762185.6|763375.7|762375.7|763185.6|762185.6|34
1642491960000|2022-01-18 07:46:00|763193.3|762193.3|762972.5|761972.5|763195.3|762195.3|762972.5|761972.5|39
1642491970000|2022-01-18 07:46:10|763000.2|762000.2|762954.4|761954.4|763052.3|762052.3|762948.2|761948.2|36
1642491980000|2022-01-18 07:46:20|762957|761957|762953.8|761953.8|762988|761988|762887.5|761887.5|33
1642491990000|2022-01-18 07:46:30|762953.3|761953.3|763025.1|762025.1|763586.4|762097.6|762953.3|761577.9|38
1642492000000|2022-01-18 07:46:40|763008.2|762008.2|763003.9|762003.9|763078.6|762078.6|762981.6|761981.6|35
1642492010000|2022-01-18 07:46:50|762988.3|761988.3|762989.3|761989.3|763001.5|762001.5|762940.5|761940.5|33
1642492020000|2022-01-18 07:47:00|763002.1|762002.1|763180.2|762180.2|763701.9|762264.3|762960.9|761699.8|40
1642492030000|2022-01-18 07:47:10|763180.9|762180.9|763303.6|762303.6|763352.7|762352.7|763175.6|762175.6|37
1642492040000|2022-01-18 07:47:20|763264|762264|763286.7|762286.7|763770.4|762298.1|763194.9|761770.4|37
1642492050000|2022-01-18 07:47:30|763296.3|762296.3|763426.3|762426.3|763769.4|762437|763239.9|761769.4|37
1642492060000|2022-01-18 07:47:40|763422.8|762422.8|763430.2|762430.2|763485.4|762485.4|763422.8|762422.8|33
1642492070000|2022-01-18 07:47:50|763443|762443|763491.3|762491.3|763589.4|762589.4|763430.8|762430.8|36
1642492080000|2022-01-18 07:48:00|763492.5|762492.5|763498.9|762498.9|764007.7|762521.6|763433.7|762007.7|37
1642492090000|2022-01-18 07:48:10|763499.7|762499.7|763408|762408|764034.2|762546.3|763381.7|761904.7|38
1642492100000|2022-01-18 07:48:20|763401.8|762401.8|763392|762392|763901.8|762459.3|763387.7|761887.6|33
1642492110000|2022-01-18 07:48:30|763391|762391|763407.3|762407.3|763894.7|762431.9|763355.1|761861.5|34
1642492120000|2022-01-18 07:48:40|763900|761900|763451.8|762451.8|763906|762458.5|763385.8|761900|35
1642492130000|2022-01-18 07:48:50|763445.7|762445.7|763517.1|762517.1|763986|762528|763445.7|761986|31
1642492140000|2022-01-18 07:49:00|763515|762515|763843.2|762843.2|764383.3|762917.9|763515|762378.1|40
1642492150000|2022-01-18 07:49:10|763888.1|762888.1|763856.7|762856.7|763936.2|762936.2|763815.2|762815.2|39
1642492160000|2022-01-18 07:49:20|763851|762851|763771.9|762771.9|764266.9|762905.3|763765.8|762266.9|40
1642492170000|2022-01-18 07:49:30|763770.8|762770.8|763879|762879|763921.3|762921.3|763762.2|762762.2|40
1642492180000|2022-01-18 07:49:40|763888.1|762888.1|763956|762956|763957.8|762957.8|763819.9|762819.9|38
1642492190000|2022-01-18 07:49:50|763958.1|762958.1|763698|762698|764003.5|763003.5|763685.1|762685.1|37
1642492200000|2022-01-18 07:50:00|763706|762706|763900.9|762900.9|764355.4|762900.9|763686.4|762355.4|39
1642492210000|2022-01-18 07:50:10|763907.2|762907.2|764024.6|763024.6|764400.8|763081.1|763878.5|762398.8|37
1642492220000|2022-01-18 07:50:20|764025.9|763025.9|763968|762968|764515.8|763032.3|763960.5|762515.8|34
1642492230000|2022-01-18 07:50:30|763975.5|762975.5|763984.8|762984.8|764010.3|763010.3|763929|762929|35
1642492240000|2022-01-18 07:50:40|763989.7|762989.7|764010|763010|764010|763010|763911.2|762911.2|35
1642492250000|2022-01-18 07:50:50|764018.5|763018.5|764066.6|763066.6|764113.6|763113.6|763917.9|762917.9|37
1642492260000|2022-01-18 07:51:00|764083.9|763083.9|764135.9|763135.9|764168|763168|764083.9|763083.9|38
1642492270000|2022-01-18 07:51:10|764147.2|763147.2|764062.6|763062.6|764147.2|763147.2|764025.6|763025.6|39
1642492280000|2022-01-18 07:51:20|764099.9|763099.9|764080.1|763080.1|764126.9|763126.9|764053.5|763053.5|36
1642492290000|2022-01-18 07:51:30|764076.1|763076.1|764432.7|762432.7|764432.7|763077.5|763882.8|762432.7|32
1642492300000|2022-01-18 07:51:40|764433.6|762433.6|763834|762834|764433.6|763026.3|763822|762433.6|35
1642492310000|2022-01-18 07:51:50|763829.9|762829.9|763939.4|762939.4|764025.7|763025.7|763829.9|762829.9|32
1642492320000|2022-01-18 07:52:00|763940.6|762940.6|764155.4|763155.4|764599.9|763155.4|763939.3|762585.9|37
1642492330000|2022-01-18 07:52:10|764155.7|763155.7|764084.7|763084.7|764597.7|763157.8|764052.1|762597.7|32
1642492340000|2022-01-18 07:52:20|764087.7|763087.7|763978.4|762978.4|764167.9|763167.9|763978.4|762978.4|30
1642492350000|2022-01-18 07:52:30|763986.5|762986.5|763865|762865|764465.7|762998.6|763865|762440.1|31
1642492360000|2022-01-18 07:52:40|763884.3|762884.3|763729.8|762729.8|763902.5|762902.5|763718.3|762718.3|33
1642492370000|2022-01-18 07:52:50|763708.5|762708.5|763572.6|762572.6|763721.9|762721.9|763545.3|762545.3|39
1642492380000|2022-01-18 07:53:00|763569.3|762569.3|763410|762410|763595|762595|763387.4|762387.4|37
1642492390000|2022-01-18 07:53:10|763402.5|762402.5|763394|762394|763410.8|762410.8|763308.6|762308.6|33
1642492400000|2022-01-18 07:53:20|763375|762375|763379.8|762379.8|763877.9|762437.4|763357.3|761877.9|29
1642492410000|2022-01-18 07:53:30|763380.4|762380.4|763349.8|762349.8|763456|762456|763345.4|762345.4|36
1642492420000|2022-01-18 07:53:40|763350.4|762350.4|763295.2|762295.2|763355.5|762355.5|763269.5|762269.5|26
1642492430000|2022-01-18 07:53:50|763331.2|762331.2|763312.5|762312.5|763353.8|762353.8|763252.9|762252.9|30
1642492440000|2022-01-18 07:54:00|763301.6|762301.6|763334.8|762334.8|763363.7|762363.7|763252.6|762252.6|30
1642492450000|2022-01-18 07:54:10|763340.2|762340.2|763321.2|762321.2|763342.6|762342.6|763292.1|762292.1|23
1642492460000|2022-01-18 07:54:20|763331.8|762331.8|763303.8|762303.8|763348.2|762348.2|763269|762269|23
1642492470000|2022-01-18 07:54:30|763318.1|762318.1|763259.1|762259.1|763318.1|762318.1|763241.6|762241.6|30
1642492480000|2022-01-18 07:54:40|763250.4|762250.4|763330|762330|763330|762330|763200.2|762200.2|33
1642492490000|2022-01-18 07:54:50|763333.3|762333.3|763293.2|762293.2|763338.3|762338.3|763264.6|762264.6|22
1642492500000|2022-01-18 07:55:00|763312.4|762312.4|763149.8|762149.8|763321.2|762321.2|763099.9|762099.9|39
1642492510000|2022-01-18 07:55:10|763120.2|762120.2|763186.6|762186.6|763186.6|762186.6|763071.7|762071.7|37
1642492520000|2022-01-18 07:55:20|763165.8|762165.8|763310.5|762310.5|763315|762315|763149.2|762149.2|35
1642492530000|2022-01-18 07:55:30|763310.2|762310.2|763182.2|762182.2|763327.9|762327.9|763135|762135|30
1642492540000|2022-01-18 07:55:40|763163.6|762163.6|763219.6|762219.6|763219.6|762219.6|763099.7|762099.7|36
1642492550000|2022-01-18 07:55:50|763211.2|762211.2|763150.9|762150.9|763674|762250.9|763147.1|761674|35
1642492560000|2022-01-18 07:56:00|763159.4|762159.4|763225.7|762225.7|763299.7|762299.7|763137.2|762137.2|34
1642492570000|2022-01-18 07:56:10|763226.7|762226.7|763287.1|762287.1|763298.5|762298.5|763195.1|762195.1|32
1642492580000|2022-01-18 07:56:20|763280.4|762280.4|763284.4|762284.4|763371|762371|763248|762248|33
1642492590000|2022-01-18 07:56:30|763288|762288|763223.4|762223.4|763288|762288|763186.9|762186.9|30
1642492600000|2022-01-18 07:56:40|763205|762205|763044.8|762044.8|763218|762218|763020.1|762020.1|35
1642492610000|2022-01-18 07:56:50|763049.3|762049.3|763039|762039|763114.4|762114.4|763030.5|762030.5|27
1642492620000|2022-01-18 07:57:00|763041.6|762041.6|762919.4|761919.4|763044.2|762044.2|762889.8|761889.8|35
1642492630000|2022-01-18 07:57:10|762893|761893|762759.9|761759.9|762929|761929|762733.8|761733.8|38
1642492640000|2022-01-18 07:57:20|762756.3|761756.3|762709.3|761709.3|762775.8|761775.8|762709.3|761709.3|35
1642492650000|2022-01-18 07:57:30|762716.7|761716.7|762709.4|761709.4|762728|761728|762692.9|761692.9|32
1642492660000|2022-01-18 07:57:40|762693.1|761693.1|762686.2|761686.2|762742.7|761742.7|762658.7|761658.7|36
1642492670000|2022-01-18 07:57:50|762688.1|761688.1|762772.3|761772.3|762772.3|761772.3|762661.8|761661.8|30
1642492680000|2022-01-18 07:58:00|762760.9|761760.9|762758.2|761758.2|762765.6|761765.6|762739.8|761739.8|25
1642492690000|2022-01-18 07:58:10|762761.2|761761.2|762762.9|761762.9|762770|761770|762739.2|761739.2|26
1642492700000|2022-01-18 07:58:20|762762.4|761762.4|762770.9|761770.9|762780.5|761780.5|762754.6|761754.6|26
1642492710000|2022-01-18 07:58:30|762771.9|761771.9|762743|761743|762772.5|761772.5|762742.3|761742.3|22
1642492720000|2022-01-18 07:58:40|762740.8|761740.8|762731.6|761731.6|762782.6|761782.6|762731.6|761731.6|24
1642492730000|2022-01-18 07:58:50|762749.5|761749.5|762724|761724|762811.4|761811.4|762724|761724|32
1642492740000|2022-01-18 07:59:00|762773.4|761773.4|763027.8|762027.8|763083.6|762083.6|762773.4|761773.4|40
1642492750000|2022-01-18 07:59:10|763023|762023|763578.8|762578.8|764104.9|762583.2|763022.1|761934.1|37
1642492760000|2022-01-18 07:59:20|764100.7|762100.7|763937.5|761937.5|764151.2|762641.3|763365.2|761884.7|38
1642492770000|2022-01-18 07:59:30|763424|762424|763527.8|762527.8|764060|762555.4|763424|761929.1|36
1642492780000|2022-01-18 07:59:40|763501.9|762501.9|763535.3|762535.3|764046.5|762554.5|763496.1|761975|37
1642492790000|2022-01-18 07:59:50|763543.2|762543.2|763358.8|762358.8|764037.3|762550|763358.8|761989.2|36
1642492800000|2022-01-18 08:00:00|763859.6|761859.6|763483.7|762483.7|763859.6|762483.7|763300.4|761859.6|40
1642492810000|2022-01-18 08:00:10|763491.8|762491.8|763525.5|762525.5|764062.7|762592|763491.8|762062.7|38
1642492820000|2022-01-18 08:00:20|763535.2|762535.2|763553.3|762553.3|763613.2|762613.2|763516|762516|39
1642492830000|2022-01-18 08:00:30|763545.8|762545.8|763660.7|762660.7|763735.7|762735.7|763545.8|762545.8|38
1642492840000|2022-01-18 08:00:40|763654|762654|763598.4|762598.4|763768.9|762768.9|763598.4|762598.4|40
1642492850000|2022-01-18 08:00:50|763546.1|762546.1|763520.6|762520.6|763628|762628|763460|762460|38
1642492860000|2022-01-18 08:01:00|763512|762512|763604.7|762604.7|763604.7|762604.7|763431.3|762431.3|37
1642492870000|2022-01-18 08:01:10|763571.1|762571.1|763628.9|762628.9|763628.9|762628.9|763465.9|762465.9|40
1642492880000|2022-01-18 08:01:20|763634.7|762634.7|763638.9|762638.9|763695.3|762695.3|763532.3|762532.3|35
1642492890000|2022-01-18 08:01:30|763657.1|762657.1|763600.4|762600.4|763699.7|762699.7|763594.2|762594.2|38
1642492900000|2022-01-18 08:01:40|763590.9|762590.9|763559.3|762559.3|763613|762613|763548.2|762548.2|36
1642492910000|2022-01-18 08:01:50|763581.9|762581.9|763567.1|762567.1|763584.6|762584.6|763420.6|762420.6|35
1642492920000|2022-01-18 08:02:00|763562.6|762562.6|763615.3|762615.3|763628.9|762628.9|763529.6|762529.6|39
1642492930000|2022-01-18 08:02:10|763611|762611|763591.3|762591.3|763640|762640|763565.1|762565.1|31
1642492940000|2022-01-18 08:02:20|763557.5|762557.5|763586.5|762586.5|763613.9|762613.9|763557.5|762557.5|36
1642492950000|2022-01-18 08:02:30|763593.1|762593.1|763740|762740|763762.6|762762.6|763557.8|762557.8|27
1642492960000|2022-01-18 08:02:40|763731.1|762731.1|763742.5|762742.5|763754|762754|763668.3|762668.3|36
1642492970000|2022-01-18 08:02:50|763775.5|762775.5|763629.8|762629.8|764099.5|762775.5|763579.9|762096.5|36
1642492980000|2022-01-18 08:03:00|763615.3|762615.3|763625.9|762625.9|763719.5|762719.5|763597.5|762597.5|35
1642492990000|2022-01-18 08:03:10|763615.9|762615.9|763382.1|762382.1|763647.5|762647.5|763382.1|762382.1|39
1642493000000|2022-01-18 08:03:20|763396|762396|763270.7|762270.7|763398|762398|763264.7|762264.7|39
1642493010000|2022-01-18 08:03:30|763258.8|762258.8|763157.1|762157.1|763281.9|762281.9|763147.4|762147.4|38
1642493020000|2022-01-18 08:03:40|763147.3|762147.3|763184.7|762184.7|763229.2|762229.2|763114.1|762114.1|38
1642493030000|2022-01-18 08:03:50|763163|762163|763200.5|762200.5|763302.5|762302.5|763152.7|762152.7|39
1642493040000|2022-01-18 08:04:00|763203.1|762203.1|763137.6|762137.6|763220.2|762220.2|763137.6|762137.6|33
1642493050000|2022-01-18 08:04:10|763131.7|762131.7|763158.5|762158.5|763194.5|762194.5|763034|762034|38
1642493060000|2022-01-18 08:04:20|763157.1|762157.1|763107.1|762107.1|763168|762168|763061.6|762061.6|29
1642493070000|2022-01-18 08:04:30|763093.8|762093.8|763060.5|762060.5|763150.2|762150.2|763055.1|762055.1|33
1642493080000|2022-01-18 08:04:40|763080.7|762080.7|763112.8|762112.8|763194.4|762194.4|763055.7|762055.7|33
1642493090000|2022-01-18 08:04:50|763075.2|762075.2|763067.8|762067.8|763101.8|762101.8|763030.3|762030.3|31
1642493100000|2022-01-18 08:05:00|763074.4|762074.4|763052.9|762052.9|763108.3|762108.3|763029.3|762029.3|38
1642493110000|2022-01-18 08:05:10|763064|762064|763157.9|762157.9|763650|762169.6|763064|761650|33
1642493120000|2022-01-18 08:05:20|763211.3|762211.3|763214.7|762214.7|763280.5|762280.5|763211.3|762211.3|37
1642493130000|2022-01-18 08:05:30|763209.1|762209.1|763316.7|762316.7|763357.6|762357.6|763188.8|762188.8|40
1642493140000|2022-01-18 08:05:40|763320.4|762320.4|763568.7|762568.7|763568.7|762568.7|763320.4|762320.4|35
1642493150000|2022-01-18 08:05:50|763560.9|762560.9|763306.8|762306.8|763560.9|762560.9|763296.4|762296.4|39
1642493160000|2022-01-18 08:06:00|763286.3|762286.3|763350.2|762350.2|763374.5|762374.5|763175.4|762175.4|38
1642493170000|2022-01-18 08:06:10|763348.5|762348.5|763493.3|762493.3|763512.7|762512.7|763328.1|762328.1|36
1642493180000|2022-01-18 08:06:20|763510.5|762510.5|763589.9|762589.9|763605|762605|763494.9|762494.9|36
1642493190000|2022-01-18 08:06:30|763591.1|762591.1|763559.4|762559.4|764112.2|762613.6|763559.4|762112.2|33
1642493200000|2022-01-18 08:06:40|763556.7|762556.7|763559.5|762559.5|763591.3|762591.3|763544.3|762544.3|29
1642493210000|2022-01-18 08:06:50|763541.9|762541.9|763477.9|762477.9|763541.9|762541.9|763473.8|762473.8|26
1642493220000|2022-01-18 08:07:00|763477.7|762477.7|763507.9|762507.9|763564.5|762564.5|763415.9|762415.9|36
1642493230000|2022-01-18 08:07:10|763510.2|762510.2|763470.2|762470.2|763942|762511.7|763433.6|761942|34
1642493240000|2022-01-18 08:07:20|763449.5|762449.5|763292.5|762292.5|763466.1|762466.1|763275.1|762275.1|33
1642493250000|2022-01-18 08:07:30|763298.7|762298.7|763334.1|762334.1|763343.1|762343.1|763233.9|762233.9|35
1642493260000|2022-01-18 08:07:40|763341.1|762341.1|763188.6|762188.6|763359.5|762359.5|763180.7|762180.7|36
1642493270000|2022-01-18 08:07:50|763196|762196|763169.1|762169.1|763264|762264|763168|762168|33
1642493280000|2022-01-18 08:08:00|763170.2|762170.2|763180|762180|763193.7|762193.7|763097.4|762097.4|34
1642493290000|2022-01-18 08:08:10|763162.3|762162.3|763147.8|762147.8|763655|762174.5|763098.2|761655|40
1642493300000|2022-01-18 08:08:20|763142|762142|762991|761991|763163.7|762163.7|762991|761991|32
1642493310000|2022-01-18 08:08:30|762994.2|761994.2|763031.6|762031.6|763115.5|762115.5|762978.3|761978.3|29
1642493320000|2022-01-18 08:08:40|763072.4|762072.4|763039.5|762039.5|763120.8|762120.8|763019.1|762019.1|35
1642493330000|2022-01-18 08:08:50|763049.5|762049.5|763422.7|762422.7|763718.9|762422.7|763049.5|761718.9|35
1642493340000|2022-01-18 08:09:00|763423.3|762423.3|763465|762465|763465|762465|763324.5|762324.5|33
1642493350000|2022-01-18 08:09:10|763462.6|762462.6|763476.1|762476.1|763490.9|762490.9|763418.7|762418.7|28
1642493360000|2022-01-18 08:09:20|763476.9|762476.9|763283|762283|763482.8|762482.8|763263.8|762263.8|35
1642493370000|2022-01-18 08:09:30|763258.5|762258.5|763257.5|762257.5|763287.8|762287.8|763188.7|762188.7|28
1642493380000|2022-01-18 08:09:40|763252.2|762252.2|763307.1|762307.1|763373.9|762373.9|763235|762235|39
1642493390000|2022-01-18 08:09:50|763281.7|762281.7|763369.8|762369.8|763369.8|762369.8|763242.6|762242.6|35
1642493400000|2022-01-18 08:10:00|763374.6|762374.6|763478.7|762478.7|763572.2|762572.2|763346.2|762346.2|39
1642493410000|2022-01-18 08:10:10|763478.6|762478.6|764054.1|763054.1|764562.3|763078.5|763478.6|762337.6|40
1642493420000|2022-01-18 08:10:20|764559.5|762559.5|764124.6|763124.6|764659.1|763177|764057.5|762555.2|40
1642493430000|2022-01-18 08:10:30|764626.1|762626.1|764740|762740|764740|763254.9|764139.9|762626.1|39
1642493440000|2022-01-18 08:10:40|764236.5|763236.5|764182.5|763182.5|764826.7|763335.8|764182.5|762732.2|38
1642493450000|2022-01-18 08:10:50|764182.1|763182.1|764203.5|763203.5|764716.4|763214.5|764159.4|762690.9|37
1642493460000|2022-01-18 08:11:00|764200.2|763200.2|764340.5|763340.5|764370|763370|764187.2|763187.2|40
1642493470000|2022-01-18 08:11:10|764344.8|763344.8|764856.5|762856.5|764964.4|763474.1|764237.8|762751|40
1642493480000|2022-01-18 08:11:20|764363.5|763363.5|764481.7|763481.7|765004.1|763502.3|764335.3|762851.2|40
1642493490000|2022-01-18 08:11:30|764448.1|763448.1|764433.6|763433.6|764949.7|763521|764389.2|762931.8|40
1642493500000|2022-01-18 08:11:40|764442.3|763442.3|764311.9|763311.9|764816.6|763505.8|764308.9|762816.6|40
1642493510000|2022-01-18 08:11:50|764336.5|763336.5|764466.2|763466.2|764826.9|763486|764316|762826.9|39
1642493520000|2022-01-18 08:12:00|764463.4|763463.4|764329.7|763329.7|764982.9|763496.1|764312.2|762844|40
1642493530000|2022-01-18 08:12:10|764323.8|763323.8|764368.5|763368.5|764489.8|763489.8|764323.8|763323.8|35
1642493540000|2022-01-18 08:12:20|764362.5|763362.5|764246.4|763246.4|764805.3|763391.6|764224.7|762775.1|40
1642493550000|2022-01-18 08:12:30|764233.6|763233.6|764185.2|763185.2|764262.2|763262.2|764176.1|763176.1|38
1642493560000|2022-01-18 08:12:40|764179.7|763179.7|764157.5|763157.5|764183|763183|764111.6|763111.6|32
1642493570000|2022-01-18 08:12:50|764159|763159|764307.2|763307.2|764315.9|763315.9|764119.1|763119.1|34
1642493580000|2022-01-18 08:13:00|764355.3|763355.3|764836.7|762836.7|764836.7|763402.6|764280.6|762836.7|33
1642493590000|2022-01-18 08:13:10|764842.7|762842.7|764209.6|763209.6|764842.7|763348.2|764173.7|762841.2|40
1642493600000|2022-01-18 08:13:20|764207.2|763207.2|764220|763220|764706.8|763224.3|764186.5|762703.5|35
1642493610000|2022-01-18 08:13:30|764220.7|763220.7|764583.1|763583.1|764609.6|763609.6|764212.5|763212.5|39
1642493620000|2022-01-18 08:13:40|764580|763580|764423|763423|765063.9|763580|764353.7|762894.4|36
1642493630000|2022-01-18 08:13:50|764414.2|763414.2|764148.2|763148.2|764430.7|763430.7|764132.3|763132.3|36
1642493640000|2022-01-18 08:14:00|764147.8|763147.8|764259.8|763259.8|764802.5|763318.3|764147.8|762705.6|39
1642493650000|2022-01-18 08:14:10|764768.3|762768.3|764351.3|763351.3|764799.4|763351.3|764199.2|762765|36
1642493660000|2022-01-18 08:14:20|764849.1|762849.1|764786.2|762786.2|764866|763356|764274.9|762777.1|40
1642493670000|2022-01-18 08:14:30|764794.5|762794.5|764788.2|762788.2|764921.2|763415|764248.1|762788.2|40
1642493680000|2022-01-18 08:14:40|764283|763283|764270.2|763270.2|764780.4|763305.4|764243|762747.7|38
1642493690000|2022-01-18 08:14:50|764242.2|763242.2|764201.6|763201.6|764747.9|763243.9|764169.5|762673.7|36
1642493700000|2022-01-18 08:15:00|764216.7|763216.7|764403.8|763403.8|764876.4|763405.3|764207.5|762707.1|39
1642493710000|2022-01-18 08:15:10|764399|763399|764229.2|763229.2|764922.8|763442.3|764210|762772.3|39
1642493720000|2022-01-18 08:15:20|764233.1|763233.1|764305.7|763305.7|764777.6|763332.7|764214|762713.5|33
1642493730000|2022-01-18 08:15:30|764298.5|763298.5|764043|763043|764736|763298.5|764024.6|762590|39
1642493740000|2022-01-18 08:15:40|764557.4|762557.4|764035|763035|764557.4|763046.6|763998.4|762543.8|38
1642493750000|2022-01-18 08:15:50|764022.1|763022.1|764151.9|763151.9|764599|763154.2|764001.7|762531.9|35
1642493760000|2022-01-18 08:16:00|764142.2|763142.2|764290.8|763290.8|764303.1|763303.1|764139|763139|35
1642493770000|2022-01-18 08:16:10|764304.5|763304.5|764332|763332|764348|763348|764286.3|763286.3|37
1642493780000|2022-01-18 08:16:20|764342.9|763342.9|764361.3|763361.3|764361.3|763361.3|764284.4|763284.4|34
1642493790000|2022-01-18 08:16:30|764356|763356|764427.8|763427.8|764465.4|763465.4|764331.3|763331.3|35
1642493800000|2022-01-18 08:16:40|764428.1|763428.1|764462|763462|764478.7|763478.7|764428.1|763428.1|32
1642493810000|2022-01-18 08:16:50|764454.3|763454.3|764563.9|763563.9|764656.8|763656.8|764454.3|763454.3|35
1642493820000|2022-01-18 08:17:00|764572.3|763572.3|764618.1|763618.1|765072.4|763648.5|764560.7|763072.3|38
1642493830000|2022-01-18 08:17:10|764627.8|763627.8|765342.5|763342.5|765342.5|763842.8|764535.6|763342.5|38
1642493840000|2022-01-18 08:17:20|764864.4|763864.4|764802.9|763802.9|764866.4|763866.4|764692.5|763692.5|39
1642493850000|2022-01-18 08:17:30|764816.1|763816.1|765092.7|764092.7|765576.9|764092.7|764792.9|763445.8|39
1642493860000|2022-01-18 08:17:40|765086.4|764086.4|765010.2|764010.2|765537.3|764086.4|764919.5|763467.5|37
1642493870000|2022-01-18 08:17:50|765010.4|764010.4|764866.5|763866.5|765485.3|764023.7|764849.9|763360.5|36
1642493880000|2022-01-18 08:18:00|764887.8|763887.8|764899.1|763899.1|765311.7|763915.8|764791.8|763311.7|40
1642493890000|2022-01-18 08:18:10|764896.4|763896.4|764920.9|763920.9|765416.4|763924.7|764893.8|763416.4|32
1642493900000|2022-01-18 08:18:20|764923.7|763923.7|765059.2|764059.2|765059.2|764059.2|764918.9|763918.9|32
1642493910000|2022-01-18 08:18:30|765051.8|764051.8|764955.9|763955.9|765071.2|764071.2|764931.7|763931.7|36
1642493920000|2022-01-18 08:18:40|764957|763957|765086.8|764086.8|765121.9|764121.9|764906|763906|38
1642493930000|2022-01-18 08:18:50|765099.1|764099.1|765053.1|764053.1|765137.2|764137.2|765040.3|764040.3|38
1642493940000|2022-01-18 08:19:00|765067.8|764067.8|765106.2|764106.2|765122.8|764122.8|765042.1|764042.1|38
1642493950000|2022-01-18 08:19:10|765100.6|764100.6|765048.7|764048.7|765105|764105|765048.7|764048.7|34
1642493960000|2022-01-18 08:19:20|765047|764047|765229.7|764229.7|765254.2|764254.2|765037.4|764037.4|36
1642493970000|2022-01-18 08:19:30|765232.7|764232.7|765186.6|764186.6|765246.7|764246.7|765094|764094|37
1642493980000|2022-01-18 08:19:40|765180.8|764180.8|765066.2|764066.2|765183.2|764183.2|765066.2|764066.2|35
1642493990000|2022-01-18 08:19:50|765056.2|764056.2|765044.3|764044.3|765060.3|764060.3|765023.9|764023.9|36
1642494000000|2022-01-18 08:20:00|765044.8|764044.8|764907|763907|765066.5|764066.5|764907|763907|37
1642494010000|2022-01-18 08:20:10|764911.4|763911.4|764716.6|763716.6|764911.4|763911.4|764712.1|763712.1|40
1642494020000|2022-01-18 08:20:20|764696.2|763696.2|764726.3|763726.3|764792.6|763792.6|764690.1|763690.1|37
1642494030000|2022-01-18 08:20:30|764723.7|763723.7|764610.2|763610.2|764723.7|763723.7|764605.8|763605.8|38
1642494040000|2022-01-18 08:20:40|764597.9|763597.9|764394.4|763394.4|764597.9|763597.9|764357.8|763357.8|35
1642494050000|2022-01-18 08:20:50|764399.8|763399.8|764344.4|763344.4|764399.8|763399.8|764342.7|763342.7|34
1642494060000|2022-01-18 08:21:00|764345.8|763345.8|764477.1|763477.1|764509.3|763509.3|764345.8|763345.8|39
1642494070000|2022-01-18 08:21:10|764489.2|763489.2|764895.5|762895.5|764895.5|763489.2|764395.5|762895.5|36
1642494080000|2022-01-18 08:21:20|764393.6|763393.6|764381.5|763381.5|764399.2|763399.2|764366.9|763366.9|28
1642494090000|2022-01-18 08:21:30|764377.7|763377.7|764527|763527|764562.6|763562.6|764375.6|763375.6|37
1642494100000|2022-01-18 08:21:40|764502|763502|764417.2|763417.2|764502.6|763502.6|764417.2|763417.2|35
1642494110000|2022-01-18 08:21:50|764420|763420|764352.5|763352.5|764420|763420|764352.5|763352.5|34
1642494120000|2022-01-18 08:22:00|764354.6|763354.6|764369.7|763369.7|764376.4|763376.4|764279.6|763279.6|38
1642494130000|2022-01-18 08:22:10|764407.7|763407.7|764458.5|763458.5|764933.5|763461.4|764391.1|762933.5|30
1642494140000|2022-01-18 08:22:20|764454.5|763454.5|764503.3|763503.3|764529.9|763529.9|764454.5|763454.5|34
1642494150000|2022-01-18 08:22:30|764502.8|763502.8|764524.9|763524.9|764541.8|763541.8|764461.8|763461.8|36
1642494160000|2022-01-18 08:22:40|764530.8|763530.8|764441.2|763441.2|764543.9|763543.9|764441.2|763441.2|31
1642494170000|2022-01-18 08:22:50|764440.7|763440.7|764395.4|763395.4|764442.6|763442.6|764385.6|763385.6|31
1642494180000|2022-01-18 08:23:00|764386.8|763386.8|764600.7|763600.7|764612.7|763612.7|764379|763379|39
1642494190000|2022-01-18 08:23:10|764615.2|763615.2|764667.3|763667.3|764674.8|763674.8|764608.2|763608.2|35
1642494200000|2022-01-18 08:23:20|764670.4|763670.4|764608.3|763608.3|764673.4|763673.4|764607.1|763607.1|32
1642494210000|2022-01-18 08:23:30|764610.4|763610.4|764669.9|763669.9|764701.3|763701.3|764588|763588|37
1642494220000|2022-01-18 08:23:40|764676.6|763676.6|764587.7|763587.7|764676.6|763676.6|764573.5|763573.5|37
1642494230000|2022-01-18 08:23:50|764592.9|763592.9|764457.9|763457.9|764618.9|763618.9|764452.8|763452.8|35
1642494240000|2022-01-18 08:24:00|764456.5|763456.5|764603.3|763603.3|764649.8|763649.8|764441.9|763441.9|37
1642494250000|2022-01-18 08:24:10|764602|763602|764595.4|763595.4|764641.6|763641.6|764541.8|763541.8|36
1642494260000|2022-01-18 08:24:20|764600.2|763600.2|764579.4|763579.4|764614.7|763614.7|764424.8|763424.8|38
1642494270000|2022-01-18 08:24:30|764568.5|763568.5|764507.1|763507.1|764597|763597|764507.1|763507.1|37
1642494280000|2022-01-18 08:24:40|764468|763468|764497.8|763497.8|764569|763569|764424.8|763424.8|35
1642494290000|2022-01-18 08:24:50|764505.4|763505.4|764466.4|763466.4|764522|763522|764458.7|763458.7|37
1642494300000|2022-01-18 08:25:00|764465.9|763465.9|764537|763537|764629.6|763629.6|764430|763430|39
1642494310000|2022-01-18 08:25:10|764526.3|763526.3|764480.7|763480.7|764576.5|763576.5|764480.7|763480.7|34
1642494320000|2022-01-18 08:25:20|764482|763482|764526|763526|764527.7|763527.7|764423.6|763423.6|39
1642494330000|2022-01-18 08:25:30|764519.5|763519.5|764594|763594|764613.2|763613.2|764483.3|763483.3|40
1642494340000|2022-01-18 08:25:40|764596.6|763596.6|764366.2|763366.2|764596.6|763596.6|764366.2|763366.2|35
1642494350000|2022-01-18 08:25:50|764365.6|763365.6|764442.5|763442.5|764500.3|763500.3|764362.5|763362.5|34
1642494360000|2022-01-18 08:26:00|764436.2|763436.2|764510.5|763510.5|764510.5|763510.5|764397.8|763397.8|37
1642494370000|2022-01-18 08:26:10|764500|763500|764432.8|763432.8|764531.9|763531.9|764432.8|763432.8|35
1642494380000|2022-01-18 08:26:20|764415.9|763415.9|764430|763430|764467.9|763467.9|764415.9|763415.9|33
1642494390000|2022-01-18 08:26:30|764429.8|763429.8|764394.2|763394.2|764444.6|763444.6|764393.3|763393.3|37
1642494400000|2022-01-18 08:26:40|764393.8|763393.8|764369.5|763369.5|764399.9|763399.9|764369.5|763369.5|31
1642494410000|2022-01-18 08:26:50|764375.6|763375.6|764485.4|763485.4|764492.4|763492.4|764373.8|763373.8|34
1642494420000|2022-01-18 08:27:00|764480.1|763480.1|764529.4|763529.4|764546.5|763546.5|764447.7|763447.7|36
1642494430000|2022-01-18 08:27:10|764512.1|763512.1|764523.1|763523.1|764536.8|763536.8|764446.1|763446.1|32
1642494440000|2022-01-18 08:27:20|764532.7|763532.7|764478.5|763478.5|764561|763561|764476.8|763476.8|36
1642494450000|2022-01-18 08:27:30|764494.8|763494.8|764683.9|763683.9|765186.9|763717.3|764494.8|763186.9|35
1642494460000|2022-01-18 08:27:40|764686|763686|764521.5|763521.5|764714.2|763714.2|764482.3|763482.3|36
1642494470000|2022-01-18 08:27:50|764503.2|763503.2|764490.6|763490.6|764524.7|763524.7|764460.9|763460.9|30
1642494480000|2022-01-18 08:28:00|764491.9|763491.9|764713.5|763713.5|764723.1|763723.1|764471.5|763471.5|32
1642494490000|2022-01-18 08:28:10|764708.6|763708.6|764717.6|763717.6|764747|763747|764708.4|763708.4|25
1642494500000|2022-01-18 08:28:20|764722.1|763722.1|764719.2|763719.2|764741.4|763741.4|764666.7|763666.7|26
1642494510000|2022-01-18 08:28:30|764728.5|763728.5|764692.6|763692.6|764734.4|763734.4|764680|763680|28
1642494520000|2022-01-18 08:28:40|764688.8|763688.8|764732.5|763732.5|764734|763734|764681.1|763681.1|25
1642494530000|2022-01-18 08:28:50|764729.3|763729.3|764740.3|763740.3|764742.3|763742.3|764727|763727|26
1642494540000|2022-01-18 08:29:00|764738.6|763738.6|764884.6|763884.6|764896|763896|764731.6|763731.6|27
1642494550000|2022-01-18 08:29:10|764874.8|763874.8|764883|763883|764952.5|763952.5|764853.9|763853.9|40
1642494560000|2022-01-18 08:29:20|764854.4|763854.4|764658.8|763658.8|764854.4|763854.4|764656.5|763656.5|37
1642494570000|2022-01-18 08:29:30|764695.4|763695.4|764634.8|763634.8|764695.4|763695.4|764622.3|763622.3|37
1642494580000|2022-01-18 08:29:40|764632.8|763632.8|764577.8|763577.8|764667.5|763667.5|764549.5|763549.5|32
1642494590000|2022-01-18 08:29:50|764584.6|763584.6|764480.2|763480.2|764591.4|763591.4|764471.3|763471.3|33
1642494600000|2022-01-18 08:30:00|764512|763512|764575.1|763575.1|764581.9|763581.9|764510.2|763510.2|35
1642494610000|2022-01-18 08:30:10|764574.3|763574.3|764440|763440|764581.4|763581.4|764403.4|763403.4|40
1642494620000|2022-01-18 08:30:20|764441.2|763441.2|764358.9|763358.9|764495.9|763495.9|764342.2|763342.2|38
1642494630000|2022-01-18 08:30:30|764358.8|763358.8|764365.8|763365.8|764394.3|763394.3|764316.7|763316.7|36
1642494640000|2022-01-18 08:30:40|764404.1|763404.1|764459.5|763459.5|764468|763468|764358.9|763358.9|35
1642494650000|2022-01-18 08:30:50|764462|763462|764474.2|763474.2|764490.5|763490.5|764462|763462|30
1642494660000|2022-01-18 08:31:00|764477|763477|764345.7|763345.7|764477|763477|764319.5|763319.5|34
1642494670000|2022-01-18 08:31:10|764330|763330|764689.3|763689.3|764709|763709|764327|763327|33
1642494680000|2022-01-18 08:31:20|764684.3|763684.3|764718.9|763718.9|764747.9|763747.9|764662.1|763662.1|33
1642494690000|2022-01-18 08:31:30|764729|763729|764750.5|763750.5|764766.4|763766.4|764721.3|763721.3|34
1642494700000|2022-01-18 08:31:40|764740|763740|764767.1|763767.1|764793.8|763793.8|764740|763740|34
1642494710000|2022-01-18 08:31:50|764792.8|763792.8|764664.4|763664.4|764792.8|763792.8|764645.3|763645.3|31
1642494720000|2022-01-18 08:32:00|764723.5|763723.5|764792.5|763792.5|765242|763822.3|764723.5|763242|39
1642494730000|2022-01-18 08:32:10|764787|763787|764795.5|763795.5|764812|763812|764778.3|763778.3|33
1642494740000|2022-01-18 08:32:20|764790|763790|764834.1|763834.1|764852.9|763852.9|764753|763753|34
1642494750000|2022-01-18 08:32:30|764825.2|763825.2|764651.7|763651.7|764830|763830|764637.3|763637.3|35
1642494760000|2022-01-18 08:32:40|764657.9|763657.9|764605.3|763605.3|764659.4|763659.4|764593.3|763593.3|33
1642494770000|2022-01-18 08:32:50|764600.6|763600.6|764588.1|763588.1|764640.1|763640.1|764570.9|763570.9|28
1642494780000|2022-01-18 08:33:00|764585.7|763585.7|764752.5|763752.5|764773.8|763773.8|764578.1|763578.1|32
1642494790000|2022-01-18 08:33:10|764749|763749|764728.8|763728.8|764767.4|763767.4|764709.5|763709.5|33
1642494800000|2022-01-18 08:33:20|764732.6|763732.6|764711.7|763711.7|764751.3|763751.3|764707.6|763707.6|25
1642494810000|2022-01-18 08:33:30|764733.5|763733.5|764817.7|763817.7|764857.5|763857.5|764733.5|763733.5|32
1642494820000|2022-01-18 08:33:40|764827.9|763827.9|764826.8|763826.8|764834.9|763834.9|764791.3|763791.3|27
1642494830000|2022-01-18 08:33:50|764829.8|763829.8|764702.7|763702.7|764847.9|763847.9|764675.2|763675.2|28
1642494840000|2022-01-18 08:34:00|764695.9|763695.9|764754|763754|764778|763778|764682.2|763682.2|33
1642494850000|2022-01-18 08:34:10|764763|763763|764773.3|763773.3|764787.8|763787.8|764727.7|763727.7|35
1642494860000|2022-01-18 08:34:20|764767.9|763767.9|764762.1|763762.1|764844|763844|764755.1|763755.1|31
1642494870000|2022-01-18 08:34:30|764766.5|763766.5|764724|763724|764790.4|763790.4|764724|763724|34
1642494880000|2022-01-18 08:34:40|764737.8|763737.8|764714.6|763714.6|764774|763774|764685|763685|31
1642494890000|2022-01-18 08:34:50|764696.1|763696.1|765090.4|764090.4|765544|764090.4|764696.1|763544|32
1642494900000|2022-01-18 08:35:00|765088.1|764088.1|765069.3|764069.3|765101.3|764101.3|765043.3|764043.3|24
1642494910000|2022-01-18 08:35:10|765013.7|764013.7|765521.9|763521.9|765521.9|764048.6|764996.2|763521.9|30
1642494920000|2022-01-18 08:35:20|764989.6|763989.6|764768.8|763768.8|765018.5|764018.5|764701|763701|36
1642494930000|2022-01-18 08:35:30|764760.3|763760.3|764595.8|763595.8|764788.9|763788.9|764595.8|763595.8|35
1642494940000|2022-01-18 08:35:40|764607|763607|764727.2|763727.2|764762.5|763762.5|764602.4|763602.4|37
1642494950000|2022-01-18 08:35:50|764749.3|763749.3|764665.2|763665.2|764756.3|763756.3|764637.7|763637.7|26
1642494960000|2022-01-18 08:36:00|764643.7|763643.7|764738|763738|764756|763756|764643.7|763643.7|30
1642494970000|2022-01-18 08:36:10|764741.7|763741.7|764932.3|763932.3|764957.8|763957.8|764741.7|763741.7|34
1642494980000|2022-01-18 08:36:20|764942.8|763942.8|764932.7|763932.7|764955.2|763955.2|764905.7|763905.7|29
1642494990000|2022-01-18 08:36:30|764933.7|763933.7|765092.5|764092.5|765110.5|764110.5|764933.7|763933.7|32
1642495000000|2022-01-18 08:36:40|765088.8|764088.8|765080.2|764080.2|765105.9|764105.9|765025.1|764025.1|36
1642495010000|2022-01-18 08:36:50|765085.1|764085.1|765002.9|764002.9|765085.2|764085.2|764926.9|763926.9|34
1642495020000|2022-01-18 08:37:00|765003.6|764003.6|765123.7|764123.7|765123.7|764123.7|764968.9|763968.9|30
1642495030000|2022-01-18 08:37:10|765155.3|764155.3|765138.3|764138.3|765207.4|764207.4|765112|764112|38
1642495040000|2022-01-18 08:37:20|765138.4|764138.4|765180|764180|765217.5|764217.5|765138.4|764138.4|35
1642495050000|2022-01-18 08:37:30|765152|764152|765140.5|764140.5|765233.6|764233.6|765125.8|764125.8|33
1642495060000|2022-01-18 08:37:40|765157.5|764157.5|765129.4|764129.4|765162.5|764162.5|765114.8|764114.8|27
1642495070000|2022-01-18 08:37:50|765117|764117|765165.5|764165.5|765606|764165.5|765085.1|763606|27
1642495080000|2022-01-18 08:38:00|765636|763636|765251|764251|765636|764276.4|765161.1|763636|27
1642495090000|2022-01-18 08:38:10|765258.9|764258.9|765245.5|764245.5|765292.3|764292.3|765245.5|764245.5|25
1642495100000|2022-01-18 08:38:20|765202|764202|765277|764277|765283.9|764283.9|765200.2|764200.2|30
1642495110000|2022-01-18 08:38:30|765278.9|764278.9|765304.5|764304.5|765318.3|764318.3|765276.1|764276.1|24
1642495120000|2022-01-18 08:38:40|765304.9|764304.9|765224.1|764224.1|765304.9|764304.9|765218.5|764218.5|28
1642495130000|2022-01-18 08:38:50|765212.1|764212.1|765224|764224|765237.2|764237.2|765151.2|764151.2|31
1642495140000|2022-01-18 08:39:00|765212.5|764212.5|765291.2|764291.2|765291.2|764291.2|765212.5|764212.5|28
1642495150000|2022-01-18 08:39:10|765282.7|764282.7|765282|764282|765299.2|764299.2|765271.3|764271.3|28
1642495160000|2022-01-18 08:39:20|765276.6|764276.6|765195.5|764195.5|765276.6|764276.6|765195.5|764195.5|28
1642495170000|2022-01-18 08:39:30|765197.5|764197.5|765153.3|764153.3|765226.9|764226.9|765141.7|764141.7|33
1642495180000|2022-01-18 08:39:40|765168|764168|765126.6|764126.6|765179.6|764179.6|765121.6|764121.6|28
1642495190000|2022-01-18 08:39:50|765123.8|764123.8|765114.8|764114.8|765174.1|764174.1|765103|764103|29
1642495200000|2022-01-18 08:40:00|765126|764126|765124.5|764124.5|765224.4|764224.4|765124.5|764124.5|34
1642495210000|2022-01-18 08:40:10|765126.5|764126.5|765133.2|764133.2|765137.3|764137.3|765119.5|764119.5|27
1642495220000|2022-01-18 08:40:20|765133.8|764133.8|765117.5|764117.5|765133.8|764133.8|765114.2|764114.2|20
1642495230000|2022-01-18 08:40:30|765112.7|764112.7|765180|764180|765180|764180|765105.4|764105.4|28
1642495240000|2022-01-18 08:40:40|765154.4|764154.4|765251|764251|765264|764264|765147.5|764147.5|31
1642495250000|2022-01-18 08:40:50|765245.9|764245.9|765290.2|764290.2|765305.3|764305.3|765228.7|764228.7|35
1642495260000|2022-01-18 08:41:00|765286.9|764286.9|765292.7|764292.7|765329.4|764329.4|765242.3|764242.3|35
1642495270000|2022-01-18 08:41:10|765290.4|764290.4|765290|764290|765303.1|764303.1|765275.6|764275.6|26
1642495280000|2022-01-18 08:41:20|765290.9|764290.9|765285|764285|765307.5|764307.5|765230.1|764230.1|30
1642495290000|2022-01-18 08:41:30|765273.5|764273.5|765261.1|764261.1|765326.8|764326.8|765226.1|764226.1|31
1642495300000|2022-01-18 08:41:40|765259.7|764259.7|765189.8|764189.8|765280|764280|765185.3|764185.3|32
1642495310000|2022-01-18 08:41:50|765194.2|764194.2|765263.7|764263.7|765263.7|764263.7|765194.2|764194.2|30
1642495320000|2022-01-18 08:42:00|765299.1|764299.1|765279.9|764279.9|765316|764316|765234.1|764234.1|35
1642495330000|2022-01-18 08:42:10|765285.5|764285.5|765242.1|764242.1|765305.1|764305.1|765204.8|764204.8|32
1642495340000|2022-01-18 08:42:20|765250|764250|765115.5|764115.5|765250|764250|765105.4|764105.4|37
1642495350000|2022-01-18 08:42:30|765121|764121|765217.5|764217.5|765230|764230|765102.8|764102.8|37
1642495360000|2022-01-18 08:42:40|765213.9|764213.9|765092|764092|765215.6|764215.6|765059.3|764059.3|31
1642495370000|2022-01-18 08:42:50|765096|764096|765104.4|764104.4|765140|764140|765054.8|764054.8|28
1642495380000|2022-01-18 08:43:00|765116.1|764116.1|765239|764239|765239|764239|765098.2|764098.2|39
1642495390000|2022-01-18 08:43:10|765222.6|764222.6|765152.9|764152.9|765223.2|764223.2|765112|764112|30
1642495400000|2022-01-18 08:43:20|765162.8|764162.8|765196.1|764196.1|765206.7|764206.7|765139.8|764139.8|33
1642495410000|2022-01-18 08:43:30|765194.6|764194.6|765268.6|764268.6|765286|764286|765165.7|764165.7|36
1642495420000|2022-01-18 08:43:40|765279.2|764279.2|765281.6|764281.6|765340.3|764340.3|765273.7|764273.7|36
1642495430000|2022-01-18 08:43:50|765284.5|764284.5|765223.8|764223.8|765349.9|764349.9|765223.1|764223.1|34
1642495440000|2022-01-18 08:44:00|765222.9|764222.9|765451.1|764451.1|765496|764496|765222.9|764222.9|38
1642495450000|2022-01-18 08:44:10|765478.9|764478.9|765479.5|764479.5|765487.4|764487.4|765446.2|764446.2|36
1642495460000|2022-01-18 08:44:20|765483.3|764483.3|765472.4|764472.4|765531|764531|765443.3|764443.3|32
1642495470000|2022-01-18 08:44:30|765465.4|764465.4|765419.5|764419.5|765477.7|764477.7|765406.2|764406.2|28
1642495480000|2022-01-18 08:44:40|765408|764408|765368.2|764368.2|765408|764408|765368.2|764368.2|30
1642495490000|2022-01-18 08:44:50|765383.3|764383.3|765426|764426|765426|764426|765352.9|764352.9|35
1642495500000|2022-01-18 08:45:00|765399.9|764399.9|765546.9|764546.9|765572.6|764572.6|765399.9|764399.9|37
1642495510000|2022-01-18 08:45:10|765543.6|764543.6|765531.6|764531.6|765563.5|764563.5|765512.7|764512.7|37
1642495520000|2022-01-18 08:45:20|765547.5|764547.5|765652.1|764652.1|765688.8|764688.8|765547.5|764547.5|40
1642495530000|2022-01-18 08:45:30|765646.4|764646.4|765787.6|764787.6|765891.8|764891.8|765639.8|764639.8|40
1642495540000|2022-01-18 08:45:40|765774.4|764774.4|765715|764715|765776.2|764776.2|765620.1|764620.1|39
1642495550000|2022-01-18 08:45:50|765720|764720|765746.5|764746.5|765777.6|764777.6|765711.3|764711.3|33
1642495560000|2022-01-18 08:46:00|765754.9|764754.9|765919.3|764919.3|765919.3|764919.3|765748.8|764748.8|37
1642495570000|2022-01-18 08:46:10|765904.4|764904.4|766013.4|765013.4|766013.4|765013.4|765857.5|764857.5|37
1642495580000|2022-01-18 08:46:20|766016.1|765016.1|765880|764880|766032.3|765032.3|765880|764880|39
1642495590000|2022-01-18 08:46:30|765878.6|764878.6|765888.5|764888.5|765914.5|764914.5|765874.3|764874.3|39
1642495600000|2022-01-18 08:46:40|765847.6|764847.6|765577.2|764577.2|765847.6|764847.6|765576|764576|38
1642495610000|2022-01-18 08:46:50|765581.7|764581.7|765590.9|764590.9|765699.6|764699.6|765560|764560|38
1642495620000|2022-01-18 08:47:00|765594.5|764594.5|765518.5|764518.5|765625.4|764625.4|765510.8|764510.8|37
1642495630000|2022-01-18 08:47:10|765519.4|764519.4|765367.2|764367.2|765519.4|764519.4|765333|764333|34
1642495640000|2022-01-18 08:47:20|765366.1|764366.1|765351.2|764351.2|765370.3|764370.3|765340.2|764340.2|36
1642495650000|2022-01-18 08:47:30|765356.2|764356.2|765363.5|764363.5|765372.9|764372.9|765337.1|764337.1|30
1642495660000|2022-01-18 08:47:40|765355.3|764355.3|765383.4|764383.4|765422.5|764422.5|765342.6|764342.6|36
1642495670000|2022-01-18 08:47:50|765383.2|764383.2|765201.2|764201.2|765383.2|764383.2|765201.2|764201.2|36
1642495680000|2022-01-18 08:48:00|765202.7|764202.7|765136.7|764136.7|765205.5|764205.5|765117.8|764117.8|30
1642495690000|2022-01-18 08:48:10|765130.1|764130.1|765157.3|764157.3|765167|764167|765121.6|764121.6|32
1642495700000|2022-01-18 08:48:20|765135.6|764135.6|765268.6|764268.6|765354|764354|765108.7|764108.7|34
1642495710000|2022-01-18 08:48:30|765251.8|764251.8|765364.4|764364.4|765409|764409|765240.6|764240.6|39
1642495720000|2022-01-18 08:48:40|765361.5|764361.5|765426.9|764426.9|765441.3|764441.3|765335.1|764335.1|38
1642495730000|2022-01-18 08:48:50|765429.4|764429.4|765346.4|764346.4|765522.2|764522.2|765323.9|764323.9|36
1642495740000|2022-01-18 08:49:00|765341.5|764341.5|765363.7|764363.7|765437.7|764437.7|765325.1|764325.1|36
1642495750000|2022-01-18 08:49:10|765430.1|764430.1|765425.8|764425.8|765439.1|764439.1|765417.2|764417.2|32
1642495760000|2022-01-18 08:49:20|765444.8|764444.8|765459.7|764459.7|765459.7|764459.7|765370.2|764370.2|31
1642495770000|2022-01-18 08:49:30|765461.4|764461.4|765410|764410|765936|764484|765402.9|763936|34
1642495780000|2022-01-18 08:49:40|765424|764424|765366.4|764366.4|765491.5|764491.5|765327.2|764327.2|34
1642495790000|2022-01-18 08:49:50|765355.6|764355.6|765301.4|764301.4|765364.6|764364.6|765265.2|764265.2|36
1642495800000|2022-01-18 08:50:00|765292.2|764292.2|765224|764224|765313.3|764313.3|765212.8|764212.8|36
1642495810000|2022-01-18 08:50:10|765239|764239|765179|764179|765276.2|764276.2|765178.1|764178.1|37
1642495820000|2022-01-18 08:50:20|765138|764138|765228.3|764228.3|765266|764266|765123.5|764123.5|38
1642495830000|2022-01-18 08:50:30|765251.1|764251.1|765234.4|764234.4|765271.9|764271.9|765230|764230|34
1642495840000|2022-01-18 08:50:40|765247.5|764247.5|765258.1|764258.1|765369.3|764369.3|765247.5|764247.5|32
1642495850000|2022-01-18 08:50:50|765255.8|764255.8|765233.1|764233.1|765258.4|764258.4|765222.8|764222.8|32
1642495860000|2022-01-18 08:51:00|765231.8|764231.8|765271.7|764271.7|765325.4|764325.4|765206.5|764206.5|38
1642495870000|2022-01-18 08:51:10|765262.8|764262.8|765618.4|764618.4|765664.3|764664.3|765262.8|764262.8|39
1642495880000|2022-01-18 08:51:20|765693.8|764693.8|765937.5|764937.5|765940.6|764940.6|765654.2|764654.2|38
1642495890000|2022-01-18 08:51:30|765941.3|764941.3|765975|764975|766070.5|765070.5|765889.9|764889.9|36
1642495900000|2022-01-18 08:51:40|765979.1|764979.1|765895.3|764895.3|765990.8|764990.8|765820.9|764820.9|36
1642495910000|2022-01-18 08:51:50|765871.2|764871.2|765779.3|764779.3|765877.1|764877.1|765718.2|764718.2|36
1642495920000|2022-01-18 08:52:00|765752.8|764752.8|765547.2|764547.2|766064.6|764764.6|765546.6|764064.6|40
1642495930000|2022-01-18 08:52:10|765546.2|764546.2|765518.8|764518.8|766008.3|764634.4|765488.1|764007.3|34
1642495940000|2022-01-18 08:52:20|765500.1|764500.1|765384|764384|765522.5|764522.5|765348.5|764348.5|33
1642495950000|2022-01-18 08:52:30|765416.3|764416.3|765443.5|764443.5|765460.9|764460.9|765377.5|764377.5|32
1642495960000|2022-01-18 08:52:40|765437.5|764437.5|765727.8|764727.8|765727.8|764727.8|765437.5|764437.5|34
1642495970000|2022-01-18 08:52:50|765720.7|764720.7|765642|764642|766178.5|764720.7|765604.3|764153.7|38
1642495980000|2022-01-18 08:53:00|765645.2|764645.2|765840|764840|765840|764840|765611.5|764611.5|34
1642495990000|2022-01-18 08:53:10|765851.2|764851.2|765913.8|764913.8|766002.9|765002.9|765851.2|764851.2|39
1642496000000|2022-01-18 08:53:20|765911.1|764911.1|765805.7|764805.7|765911.1|764911.1|765786.4|764786.4|34
1642496010000|2022-01-18 08:53:30|765797.5|764797.5|765684.4|764684.4|765812.2|764812.2|765684.4|764684.4|31
1642496020000|2022-01-18 08:53:40|765683.9|764683.9|765575.1|764575.1|765693.1|764693.1|765575.1|764575.1|32
1642496030000|2022-01-18 08:53:50|765577.4|764577.4|765576|764576|765595|764595|765544.5|764544.5|32
1642496040000|2022-01-18 08:54:00|765573.2|764573.2|765478.4|764478.4|765594.3|764594.3|765463.9|764463.9|33
1642496050000|2022-01-18 08:54:10|765494.9|764494.9|765436.2|764436.2|765513.5|764513.5|765434.8|764434.8|30
1642496060000|2022-01-18 08:54:20|765433.7|764433.7|765292.6|764292.6|765450.3|764450.3|765263.7|764263.7|36
1642496070000|2022-01-18 08:54:30|765281.7|764281.7|765268.3|764268.3|765299.5|764299.5|765260.9|764260.9|27
1642496080000|2022-01-18 08:54:40|765265.6|764265.6|765253.6|764253.6|765400.3|764400.3|765250.8|764250.8|31
1642496090000|2022-01-18 08:54:50|765241|764241|765254|764254|765269.8|764269.8|765216.8|764216.8|38
1642496100000|2022-01-18 08:55:00|765284.5|764284.5|765298.1|764298.1|765326.9|764326.9|765235|764235|36
1642496110000|2022-01-18 08:55:10|765350.9|764350.9|765356.8|764356.8|765421.1|764421.1|765257.8|764257.8|38
1642496120000|2022-01-18 08:55:20|765356|764356|765424|764424|765470.2|764470.2|765341.2|764341.2|36
1642496130000|2022-01-18 08:55:30|765437.4|764437.4|765444.3|764444.3|765455.6|764455.6|765408.7|764408.7|28
1642496140000|2022-01-18 08:55:40|765447.8|764447.8|765621.1|764621.1|765642.8|764642.8|765401.5|764401.5|39
1642496150000|2022-01-18 08:55:50|765589.7|764589.7|765690.3|764690.3|765694.4|764694.4|765589.7|764589.7|29
1642496160000|2022-01-18 08:56:00|765693.7|764693.7|765672.9|764672.9|765731.2|764731.2|765640.9|764640.9|32
1642496170000|2022-01-18 08:56:10|765673.8|764673.8|765510.2|764510.2|765692.2|764692.2|765481.5|764481.5|34
1642496180000|2022-01-18 08:56:20|765517.9|764517.9|765443.4|764443.4|765517.9|764517.9|765384.4|764384.4|37
1642496190000|2022-01-18 08:56:30|765450.6|764450.6|765407.6|764407.6|765482.8|764482.8|765357.6|764357.6|36
1642496200000|2022-01-18 08:56:40|765436.4|764436.4|765541|764541|765560.9|764560.9|765364.9|764364.9|35
1642496210000|2022-01-18 08:56:50|765538.4|764538.4|765454.4|764454.4|765573.2|764573.2|765420.4|764420.4|31
1642496220000|2022-01-18 08:57:00|765461.6|764461.6|765460.7|764460.7|765481.5|764481.5|765355.1|764355.1|32
1642496230000|2022-01-18 08:57:10|765463.7|764463.7|765437.6|764437.6|765485.8|764485.8|765435.9|764435.9|31
1642496240000|2022-01-18 08:57:20|765452.2|764452.2|765304.9|764304.9|765452.2|764452.2|765304.9|764304.9|33
1642496250000|2022-01-18 08:57:30|765320.6|764320.6|765319.8|764319.8|765376|764376|765284.8|764284.8|37
1642496260000|2022-01-18 08:57:40|765325|764325|765337|764337|765377.6|764377.6|765303.5|764303.5|33
1642496270000|2022-01-18 08:57:50|765344.8|764344.8|765175.7|764175.7|765344.8|764344.8|765175.7|764175.7|36
1642496280000|2022-01-18 08:58:00|765193.7|764193.7|765274.9|764274.9|765287.5|764287.5|765169.7|764169.7|37
1642496290000|2022-01-18 08:58:10|765265.6|764265.6|765278.1|764278.1|765311.7|764311.7|765265.6|764265.6|27
1642496300000|2022-01-18 08:58:20|765277.4|764277.4|765307.2|764307.2|765323.8|764323.8|765227.4|764227.4|36
1642496310000|2022-01-18 08:58:30|765315.2|764315.2|765190|764190|765362.2|764362.2|765183.5|764183.5|30
1642496320000|2022-01-18 08:58:40|765192.5|764192.5|765183.1|764183.1|765197.5|764197.5|765153.5|764153.5|29
1642496330000|2022-01-18 08:58:50|765180.4|764180.4|765144.7|764144.7|765195.1|764195.1|765094.9|764094.9|30
1642496340000|2022-01-18 08:59:00|765117.4|764117.4|765121.5|764121.5|765144|764144|765106.3|764106.3|32
1642496350000|2022-01-18 08:59:10|765123.5|764123.5|765154.4|764154.4|765162.3|764162.3|765108.2|764108.2|28
1642496360000|2022-01-18 08:59:20|765154.9|764154.9|765125|764125|765157.1|764157.1|765113.6|764113.6|29
1642496370000|2022-01-18 08:59:30|765121.7|764121.7|765118.2|764118.2|765124.2|764124.2|765112.2|764112.2|29
1642496380000|2022-01-18 08:59:40|765120.5|764120.5|765128.4|764128.4|765130.3|764130.3|765111.2|764111.2|29
1642496390000|2022-01-18 08:59:50|765127.5|764127.5|765166|764166|765186.8|764186.8|765127.5|764127.5|30
1642496400000|2022-01-18 09:00:00|765164.1|764164.1|765222.7|764222.7|765325.7|764325.7|765150.8|764150.8|38
1642496410000|2022-01-18 09:00:10|765222.6|764222.6|765239.3|764239.3|765346.4|764346.4|765206.8|764206.8|35
1642496420000|2022-01-18 09:00:20|765239.9|764239.9|764927.9|763927.9|765239.9|764239.9|764923.1|763923.1|34
1642496430000|2022-01-18 09:00:30|764904.3|763904.3|764660.3|763660.3|764904.3|763904.3|764654.8|763654.8|38
1642496440000|2022-01-18 09:00:40|764675.4|763675.4|764550.3|763550.3|764678.8|763678.8|764537.6|763537.6|39
1642496450000|2022-01-18 09:00:50|764546.5|763546.5|764641.6|763641.6|764663.6|763663.6|764543.7|763543.7|37
1642496460000|2022-01-18 09:01:00|764648.1|763648.1|764630.4|763630.4|764766.1|763766.1|764620.8|763620.8|37
1642496470000|2022-01-18 09:01:10|764615.5|763615.5|764562|763562|764615.5|763615.5|764542.9|763542.9|36
1642496480000|2022-01-18 09:01:20|764561.8|763561.8|764689.3|763689.3|764689.3|763689.3|764555.5|763555.5|40
1642496490000|2022-01-18 09:01:30|764697.7|763697.7|764894.2|763894.2|764932.1|763932.1|764694.3|763694.3|40
1642496500000|2022-01-18 09:01:40|764900.5|763900.5|764914.3|763914.3|764967.9|763967.9|764806.7|763806.7|40
1642496510000|2022-01-18 09:01:50|764903.6|763903.6|764990.9|763990.9|765005.6|764005.6|764894.1|763894.1|40
1642496520000|2022-01-18 09:02:00|764999.9|763999.9|765025.7|764025.7|765035.3|764035.3|764954|763954|37
1642496530000|2022-01-18 09:02:10|765028.5|764028.5|765041.3|764041.3|765107.2|764107.2|765017.2|764017.2|37
1642496540000|2022-01-18 09:02:20|765039.8|764039.8|765062.5|764062.5|765068.3|764068.3|765023.8|764023.8|32
1642496550000|2022-01-18 09:02:30|765075.5|764075.5|765033.2|764033.2|765097.3|764097.3|765033|764033|31
1642496560000|2022-01-18 09:02:40|765033.7|764033.7|765091|764091|765096.8|764096.8|765016.2|764016.2|32
1642496570000|2022-01-18 09:02:50|765093.2|764093.2|765036.4|764036.4|765095.8|764095.8|765035.4|764035.4|30
1642496580000|2022-01-18 09:03:00|765040.3|764040.3|764983.5|763983.5|765050.3|764050.3|764972.9|763972.9|37
1642496590000|2022-01-18 09:03:10|764982.5|763982.5|764982.2|763982.2|764987.5|763987.5|764931.1|763931.1|31
1642496600000|2022-01-18 09:03:20|764971.5|763971.5|765031.4|764031.4|765038.8|764038.8|764971.5|763971.5|22
1642496610000|2022-01-18 09:03:30|765029.7|764029.7|764917.9|763917.9|765029.7|764029.7|764903.2|763903.2|28
1642496620000|2022-01-18 09:03:40|764921.9|763921.9|764903.5|763903.5|764921.9|763921.9|764890.5|763890.5|26
1642496630000|2022-01-18 09:03:50|764902|763902|764897.5|763897.5|765005.9|764005.9|764876.1|763876.1|26
1642496640000|2022-01-18 09:04:00|764894.9|763894.9|764554.8|763554.8|764897.2|763897.2|764554.8|763554.8|31
1642496650000|2022-01-18 09:04:10|764556.4|763556.4|764621|763621|764674.5|763674.5|764541.8|763541.8|31
1642496660000|2022-01-18 09:04:20|764637.8|763637.8|764633.4|763633.4|764683.6|763683.6|764625.9|763625.9|34
1642496670000|2022-01-18 09:04:30|764631.1|763631.1|764672.3|763672.3|764699.3|763699.3|764603.7|763603.7|34
1642496680000|2022-01-18 09:04:40|764675.8|763675.8|764737.5|763737.5|764752.4|763752.4|764667.9|763667.9|31
1642496690000|2022-01-18 09:04:50|764702.8|763702.8|764685.1|763685.1|764753.3|763753.3|764673.6|763673.6|31
1642496700000|2022-01-18 09:05:00|764691.4|763691.4|764710.7|763710.7|764780.7|763780.7|764690|763690|35
1642496710000|2022-01-18 09:05:10|764707.9|763707.9|764724.6|763724.6|764724.6|763724.6|764672.5|763672.5|37
1642496720000|2022-01-18 09:05:20|764706.1|763706.1|764734.3|763734.3|764734.3|763734.3|764627|763627|29
1642496730000|2022-01-18 09:05:30|764734.2|763734.2|764699.4|763699.4|764779.9|763779.9|764699.4|763699.4|33
1642496740000|2022-01-18 09:05:40|764700.7|763700.7|764855.6|763855.6|764868.3|763868.3|764638.3|763638.3|32
1642496750000|2022-01-18 09:05:50|764943.3|763943.3|765036.6|764036.6|765111.5|764111.5|764930.9|763930.9|39
1642496760000|2022-01-18 09:06:00|765042.9|764042.9|765107|764107|765547.6|764142.3|764999.7|763547.6|33
1642496770000|2022-01-18 09:06:10|765120.7|764120.7|765258.8|764258.8|765595.5|764258.8|765093|763593.8|37
1642496780000|2022-01-18 09:06:20|765269.9|764269.9|765181|764181|765743.4|764269.9|765181|763708.6|37
1642496790000|2022-01-18 09:06:30|765183.9|764183.9|765243.8|764243.8|765274.1|764274.1|765120.7|764120.7|39
1642496800000|2022-01-18 09:06:40|765255.4|764255.4|765275.1|764275.1|765309.8|764309.8|765255.4|764255.4|32
1642496810000|2022-01-18 09:06:50|765287.7|764287.7|765288.3|764288.3|765303.7|764303.7|765256.2|764256.2|32
1642496820000|2022-01-18 09:07:00|765298.5|764298.5|765316.5|764316.5|765356.4|764356.4|765298.5|764298.5|35
1642496830000|2022-01-18 09:07:10|765329.5|764329.5|765325|764325|765342.2|764342.2|765299.3|764299.3|33
1642496840000|2022-01-18 09:07:20|765334.5|764334.5|765198.6|764198.6|765358.4|764358.4|765198.6|764198.6|34
1642496850000|2022-01-18 09:07:30|765190.8|764190.8|765141.9|764141.9|765237.7|764237.7|765118.6|764118.6|38
1642496860000|2022-01-18 09:07:40|765123.2|764123.2|765125.2|764125.2|765154.3|764154.3|765099.5|764099.5|36
1642496870000|2022-01-18 09:07:50|765121.4|764121.4|765154.4|764154.4|765175|764175|765121.4|764121.4|33
1642496880000|2022-01-18 09:08:00|765126.5|764126.5|764948.2|763948.2|765135.8|764135.8|764944.7|763944.7|36
1642496890000|2022-01-18 09:08:10|764955.2|763955.2|764966.6|763966.6|764976.7|763976.7|764873.7|763873.7|38
1642496900000|2022-01-18 09:08:20|764972|763972|765185.1|764185.1|765633|764191.7|764931.3|763633|31
1642496910000|2022-01-18 09:08:30|765186.2|764186.2|765266.8|764266.8|765280.8|764280.8|765152|764152|35
1642496920000|2022-01-18 09:08:40|765302|764302|765309.1|764309.1|765341.9|764341.9|765252.5|764252.5|31
1642496930000|2022-01-18 09:08:50|765330.2|764330.2|765283.4|764283.4|765381.8|764381.8|765263.9|764263.9|27
1642496940000|2022-01-18 09:09:00|765275.1|764275.1|765383.7|764383.7|765393.4|764393.4|765274.6|764274.6|29
1642496950000|2022-01-18 09:09:10|765373.2|764373.2|765300.8|764300.8|765421.3|764421.3|765292.4|764292.4|33
1642496960000|2022-01-18 09:09:20|765286.7|764286.7|765325.2|764325.2|765359.6|764359.6|765286.7|764286.7|30
1642496970000|2022-01-18 09:09:30|765344.1|764344.1|765149.9|764149.9|765344.1|764344.1|765138|764138|31
1642496980000|2022-01-18 09:09:40|765138.5|764138.5|765210.4|764210.4|765262.9|764262.9|765134.1|764134.1|30
1642496990000|2022-01-18 09:09:50|765231.2|764231.2|765215.1|764215.1|765241.1|764241.1|765161.9|764161.9|32
1642497000000|2022-01-18 09:10:00|765197.9|764197.9|765161.3|764161.3|765361.1|764361.1|765155.2|764155.2|38
1642497010000|2022-01-18 09:10:10|765198.4|764198.4|765136.6|764136.6|765198.4|764198.4|765094.5|764094.5|30
1642497020000|2022-01-18 09:10:20|765139.3|764139.3|765152.7|764152.7|765171|764171|765099|764099|26
1642497030000|2022-01-18 09:10:30|765116.7|764116.7|764989|763989|765146|764146|764989|763989|34
1642497040000|2022-01-18 09:10:40|765014.9|764014.9|765103.4|764103.4|765103.4|764103.4|764954.1|763954.1|30
1642497050000|2022-01-18 09:10:50|765128|764128|765080.9|764080.9|765128|764128|764994|763994|26
1642497060000|2022-01-18 09:11:00|765088.1|764088.1|765115.5|764115.5|765157.6|764157.6|765057.1|764057.1|34
1642497070000|2022-01-18 09:11:10|765096|764096|765197.4|764197.4|765197.4|764197.4|765096|764096|34
1642497080000|2022-01-18 09:11:20|765204.6|764204.6|765170|764170|765283.1|764283.1|765170|764170|34
1642497090000|2022-01-18 09:11:30|765173.3|764173.3|765326|764326|765350.6|764350.6|765173.3|764173.3|40
1642497100000|2022-01-18 09:11:40|765323.4|764323.4|765302.2|764302.2|765324.5|764324.5|765248.2|764248.2|35
1642497110000|2022-01-18 09:11:50|765282.2|764282.2|765308|764308|765356|764356|765278|764278|36
1642497120000|2022-01-18 09:12:00|765316.7|764316.7|765271.7|764271.7|765329|764329|765218.6|764218.6|36
1642497130000|2022-01-18 09:12:10|765269.7|764269.7|765289.2|764289.2|765324|764324|765194.3|764194.3|36
1642497140000|2022-01-18 09:12:20|765292.1|764292.1|765223|764223|765339.1|764339.1|765219.5|764219.5|36
1642497150000|2022-01-18 09:12:30|765234|764234|765181.4|764181.4|765261.6|764261.6|765170|764170|34
1642497160000|2022-01-18 09:12:40|765169.3|764169.3|765132.3|764132.3|765180.4|764180.4|765113.4|764113.4|36
1642497170000|2022-01-18 09:12:50|765092|764092|765182.6|764182.6|765212.6|764212.6|765092|764092|34
1642497180000|2022-01-18 09:13:00|765170|764170|765401.7|764401.7|765449.7|764449.7|765170|764170|36
1642497190000|2022-01-18 09:13:10|765401.6|764401.6|765362.2|764362.2|765401.6|764401.6|765307|764307|31
1642497200000|2022-01-18 09:13:20|765320.5|764320.5|765358.6|764358.6|765408.8|764408.8|765305.1|764305.1|32
1642497210000|2022-01-18 09:13:30|765344.4|764344.4|765415.3|764415.3|765429.3|764429.3|765344.4|764344.4|33
1642497220000|2022-01-18 09:13:40|765393.6|764393.6|765454|764454|765558.6|764558.6|765360.1|764360.1|37
1642497230000|2022-01-18 09:13:50|765452.8|764452.8|765448.5|764448.5|765468.7|764468.7|765428|764428|32
1642497240000|2022-01-18 09:14:00|765438.1|764438.1|765365.3|764365.3|765463.8|764463.8|765362.2|764362.2|33
1642497250000|2022-01-18 09:14:10|765366.5|764366.5|765241.2|764241.2|765381.5|764381.5|765234.1|764234.1|27
1642497260000|2022-01-18 09:14:20|765238|764238|765237|764237|765284|764284|765225|764225|35
1642497270000|2022-01-18 09:14:30|765249|764249|765129.2|764129.2|765275.4|764275.4|765111|764111|32
1642497280000|2022-01-18 09:14:40|765148.9|764148.9|765050.5|764050.5|765155.1|764155.1|765018.5|764018.5|33
1642497290000|2022-01-18 09:14:50|765052.2|764052.2|764940.8|763940.8|765500|764052.2|764938.5|763500|33
1642497300000|2022-01-18 09:15:00|764971.9|763971.9|765112.1|764112.1|765112.1|764112.1|764971.9|763971.9|36
1642497310000|2022-01-18 09:15:10|765077.4|764077.4|765047.2|764047.2|765077.4|764077.4|764979.9|763979.9|34
1642497320000|2022-01-18 09:15:20|765045.9|764045.9|765088.2|764088.2|765106.3|764106.3|764969.4|763969.4|37
1642497330000|2022-01-18 09:15:30|765077.5|764077.5|765182.9|764182.9|765182.9|764182.9|765069.5|764069.5|34
1642497340000|2022-01-18 09:15:40|765170.8|764170.8|765257.6|764257.6|765273.3|764273.3|765170.8|764170.8|37
1642497350000|2022-01-18 09:15:50|765255.8|764255.8|765275.4|764275.4|765336|764336|765208.9|764208.9|30
1642497360000|2022-01-18 09:16:00|765263.3|764263.3|765264.6|764264.6|765316.6|764316.6|765241.3|764241.3|33
1642497370000|2022-01-18 09:16:10|765268.5|764268.5|765295.5|764295.5|765320.5|764320.5|765243.6|764243.6|35
1642497380000|2022-01-18 09:16:20|765291.3|764291.3|765358.2|764358.2|765358.4|764358.4|765279.4|764279.4|34
1642497390000|2022-01-18 09:16:30|765359.9|764359.9|765446.5|764446.5|765458.1|764458.1|765353.3|764353.3|28
1642497400000|2022-01-18 09:16:40|765453.9|764453.9|765630.5|764630.5|765669.7|764669.7|765450.7|764450.7|38
1642497410000|2022-01-18 09:16:50|765628.6|764628.6|765649.9|764649.9|765674|764674|765610.8|764610.8|35
1642497420000|2022-01-18 09:17:00|765663.6|764663.6|765657.8|764657.8|765678.7|764678.7|765583|764583|36
1642497430000|2022-01-18 09:17:10|765683.2|764683.2|765706.6|764706.6|765749.9|764749.9|765548|764548|36
1642497440000|2022-01-18 09:17:20|765704.3|764704.3|765784.1|764784.1|765795.5|764795.5|765703.1|764703.1|34
1642497450000|2022-01-18 09:17:30|765785.3|764785.3|765754.7|764754.7|765826.3|764826.3|765754.7|764754.7|37
1642497460000|2022-01-18 09:17:40|765770.1|764770.1|765902.9|764902.9|765908.3|764908.3|765767.5|764767.5|33
1642497470000|2022-01-18 09:17:50|765911|764911|765880.7|764880.7|765911|764911|765828.2|764828.2|28
1642497480000|2022-01-18 09:18:00|765866.9|764866.9|765868.3|764868.3|765926.4|764926.4|765865.5|764865.5|34
1642497490000|2022-01-18 09:18:10|765865.6|764865.6|765941.5|764941.5|765941.5|764941.5|765837.7|764837.7|35
1642497500000|2022-01-18 09:18:20|765938|764938|765981.9|764981.9|765983.2|764983.2|765845.5|764845.5|35
1642497510000|2022-01-18 09:18:30|765969.1|764969.1|765952.3|764952.3|765971.2|764971.2|765913.3|764913.3|36
1642497520000|2022-01-18 09:18:40|765960.2|764960.2|765940.1|764940.1|765974.9|764974.9|765928.3|764928.3|24
1642497530000|2022-01-18 09:18:50|765940.3|764940.3|765871.4|764871.4|766399|764945|765815.2|764399|33
1642497540000|2022-01-18 09:19:00|765910.7|764910.7|765872.7|764872.7|765936.3|764936.3|765820|764820|32
1642497550000|2022-01-18 09:19:10|765873.3|764873.3|765846.1|764846.1|765900.5|764900.5|765809.6|764809.6|31
1642497560000|2022-01-18 09:19:20|765836.1|764836.1|765824.4|764824.4|765836.1|764836.1|765729|764729|38
1642497570000|2022-01-18 09:19:30|765833.3|764833.3|765863.4|764863.4|765890.6|764890.6|765822.7|764822.7|28
1642497580000|2022-01-18 09:19:40|765835.7|764835.7|765720|764720|765835.7|764835.7|765700|764700|30
1642497590000|2022-01-18 09:19:50|765733.7|764733.7|765661.8|764661.8|765733.7|764733.7|765658|764658|35
1642497600000|2022-01-18 09:20:00|765663.5|764663.5|765657.6|764657.6|765691.6|764691.6|765591.4|764591.4|33
1642497610000|2022-01-18 09:20:10|765660.4|764660.4|765540|764540|765660.4|764660.4|765539|764539|31
1642497620000|2022-01-18 09:20:20|765542|764542|765561.8|764561.8|766080.6|764589.7|765412.2|764080.6|29
1642497630000|2022-01-18 09:20:30|765551|764551|765695.3|764695.3|765695.3|764695.3|765532.7|764532.7|34
1642497640000|2022-01-18 09:20:40|765656.6|764656.6|765672.9|764672.9|765735|764735|765644.8|764644.8|36
1642497650000|2022-01-18 09:20:50|765673.9|764673.9|765652.5|764652.5|765736.8|764736.8|765652|764652|37
1642497660000|2022-01-18 09:21:00|765650.3|764650.3|765694.8|764694.8|765733|764733|765650.3|764650.3|30
1642497670000|2022-01-18 09:21:10|765676.5|764676.5|765871.4|764871.4|765871.4|764871.4|765671.8|764671.8|36
1642497680000|2022-01-18 09:21:20|765888.1|764888.1|765880.6|764880.6|765899.7|764899.7|765868.4|764868.4|29
1642497690000|2022-01-18 09:21:30|765880.2|764880.2|765897.8|764897.8|765908.7|764908.7|765847.7|764847.7|36
1642497700000|2022-01-18 09:21:40|765898.3|764898.3|765886.6|764886.6|765914.7|764914.7|765838.3|764838.3|34
1642497710000|2022-01-18 09:21:50|765886|764886|765876.1|764876.1|765896.9|764896.9|765840.4|764840.4|34
1642497720000|2022-01-18 09:22:00|765879.8|764879.8|765885.2|764885.2|765931.8|764931.8|765870.7|764870.7|36
1642497730000|2022-01-18 09:22:10|765882.4|764882.4|766056.1|765056.1|766073.1|765073.1|765847.6|764847.6|34
1642497740000|2022-01-18 09:22:20|766064.4|765064.4|765987|764987|766545|765064.4|765949.2|764545|39
1642497750000|2022-01-18 09:22:30|765983.3|764983.3|765951.2|764951.2|766020.4|765020.4|765921.4|764921.4|39
1642497760000|2022-01-18 09:22:40|765945.8|764945.8|765866|764866|766020.4|765020.4|765855.8|764855.8|33
1642497770000|2022-01-18 09:22:50|765840.3|764840.3|765899|764899|765913.8|764913.8|765826.3|764826.3|36
1642497780000|2022-01-18 09:23:00|765898.9|764898.9|765902.1|764902.1|765920.1|764920.1|765883.1|764883.1|34
1642497790000|2022-01-18 09:23:10|765888.9|764888.9|765664|764664|765909.1|764909.1|765651.7|764651.7|33
1642497800000|2022-01-18 09:23:20|765660.7|764660.7|765642.9|764642.9|765663.8|764663.8|765630.3|764630.3|34
1642497810000|2022-01-18 09:23:30|765643.5|764643.5|765603.2|764603.2|765652.2|764652.2|765518.4|764518.4|31
1642497820000|2022-01-18 09:23:40|765595.7|764595.7|765618.7|764618.7|765627.9|764627.9|765562.4|764562.4|34
1642497830000|2022-01-18 09:23:50|765615.8|764615.8|765725.2|764725.2|765804|764804|765593.2|764593.2|34
1642497840000|2022-01-18 09:24:00|765741.9|764741.9|765765.7|764765.7|765857.5|764857.5|765741.9|764741.9|37
1642497850000|2022-01-18 09:24:10|765795.2|764795.2|765713.8|764713.8|765795.2|764795.2|765673.2|764673.2|39
1642497860000|2022-01-18 09:24:20|765699.1|764699.1|765968.8|764968.8|765976.8|764976.8|765699|764699|38
1642497870000|2022-01-18 09:24:30|765964|764964|765838.9|764838.9|765964|764964|765793.9|764793.9|33
1642497880000|2022-01-18 09:24:40|765855.7|764855.7|765726.1|764726.1|765855.7|764855.7|765725.9|764725.9|34
1642497890000|2022-01-18 09:24:50|765718.5|764718.5|765773.8|764773.8|765773.8|764773.8|765641.2|764641.2|32
1642497900000|2022-01-18 09:25:00|765781.9|764781.9|765673.9|764673.9|765824.5|764824.5|765652.4|764652.4|37
1642497910000|2022-01-18 09:25:10|765719.3|764719.3|765675.3|764675.3|765719.3|764719.3|765647.3|764647.3|30
1642497920000|2022-01-18 09:25:20|765656.7|764656.7|765728.1|764728.1|765782.2|764782.2|765656.7|764656.7|36
1642497930000|2022-01-18 09:25:30|765736.4|764736.4|765895.7|764895.7|765895.7|764895.7|765728.3|764728.3|33
1642497940000|2022-01-18 09:25:40|765902.4|764902.4|765935.2|764935.2|765935.2|764935.2|765794.4|764794.4|39
1642497950000|2022-01-18 09:25:50|765919.2|764919.2|765751.7|764751.7|765919.2|764919.2|765707.7|764707.7|38
1642497960000|2022-01-18 09:26:00|765721.9|764721.9|765708|764708|765753.7|764753.7|765675|764675|36
1642497970000|2022-01-18 09:26:10|765688|764688|765761|764761|765773|764773|765637.2|764637.2|35
1642497980000|2022-01-18 09:26:20|765739.9|764739.9|765753.4|764753.4|765771.5|764771.5|765729.2|764729.2|27
1642497990000|2022-01-18 09:26:30|765761.4|764761.4|765728.9|764728.9|765771.5|764771.5|765705.9|764705.9|31
1642498000000|2022-01-18 09:26:40|765727.5|764727.5|765700.7|764700.7|765736.4|764736.4|765682.2|764682.2|32
1642498010000|2022-01-18 09:26:50|765705.9|764705.9|765666.6|764666.6|765734.6|764734.6|765661.4|764661.4|38
1642498020000|2022-01-18 09:27:00|765674.6|764674.6|765708.9|764708.9|765759.3|764759.3|765648.5|764648.5|31
1642498030000|2022-01-18 09:27:10|765710.5|764710.5|765727.6|764727.6|765749|764749|765704.5|764704.5|28
1642498040000|2022-01-18 09:27:20|765746.1|764746.1|765731.1|764731.1|765755.3|764755.3|765713.6|764713.6|31
1642498050000|2022-01-18 09:27:30|765729.9|764729.9|765692.2|764692.2|765754.5|764754.5|765692.2|764692.2|30
1642498060000|2022-01-18 09:27:40|765692.5|764692.5|765738.7|764738.7|765738.7|764738.7|765642|764642|24
1642498070000|2022-01-18 09:27:50|765731.5|764731.5|765683.5|764683.5|765752.9|764752.9|765659.6|764659.6|30
1642498080000|2022-01-18 09:28:00|765669.8|764669.8|765725.9|764725.9|765760.8|764760.8|765666|764666|37
1642498090000|2022-01-18 09:28:10|765720.7|764720.7|765680.9|764680.9|765720.7|764720.7|765636.7|764636.7|34
1642498100000|2022-01-18 09:28:20|765677.5|764677.5|765711.1|764711.1|765732.3|764732.3|765672.5|764672.5|33
1642498110000|2022-01-18 09:28:30|765701.2|764701.2|765642.8|764642.8|765711.8|764711.8|765636.4|764636.4|33
1642498120000|2022-01-18 09:28:40|765649.1|764649.1|765684.3|764684.3|765684.3|764684.3|765573.6|764573.6|32
1642498130000|2022-01-18 09:28:50|765683|764683|765669.3|764669.3|765687.3|764687.3|765637.4|764637.4|32
1642498140000|2022-01-18 09:29:00|765684.8|764684.8|765664.4|764664.4|765702.1|764702.1|765664.4|764664.4|24
1642498150000|2022-01-18 09:29:10|765693.4|764693.4|765706.8|764706.8|765755.2|764755.2|765668.5|764668.5|35
1642498160000|2022-01-18 09:29:20|765696.7|764696.7|765600.6|764600.6|765719.9|764719.9|765600.6|764600.6|28
1642498170000|2022-01-18 09:29:30|765605.6|764605.6|765669.9|764669.9|765679.6|764679.6|765561.4|764561.4|38
1642498180000|2022-01-18 09:29:40|765660.4|764660.4|765652|764652|765707.8|764707.8|765629.2|764629.2|31
1642498190000|2022-01-18 09:29:50|765646.8|764646.8|765598.8|764598.8|765646.8|764646.8|765591.9|764591.9|34
1642498200000|2022-01-18 09:30:00|765593.4|764593.4|766013.1|765013.1|766013.1|765013.1|765585.1|764585.1|39
1642498210000|2022-01-18 09:30:10|766042.7|765042.7|765906.1|764906.1|766042.7|765042.7|765906.1|764906.1|34
1642498220000|2022-01-18 09:30:20|765900.1|764900.1|765907|764907|765923.8|764923.8|765891.4|764891.4|29
1642498230000|2022-01-18 09:30:30|765903.4|764903.4|765704.7|764704.7|765903.4|764903.4|765689.5|764689.5|30
1642498240000|2022-01-18 09:30:40|765718.1|764718.1|765672.6|764672.6|765747.4|764747.4|765672.6|764672.6|34
1642498250000|2022-01-18 09:30:50|765672.4|764672.4|765692.3|764692.3|765722|764722|765653.9|764653.9|32
1642498260000|2022-01-18 09:31:00|765697.2|764697.2|765683.7|764683.7|766205.9|764732.6|765651.4|764205.9|36
1642498270000|2022-01-18 09:31:10|765676.9|764676.9|765661.1|764661.1|765684.1|764684.1|765631.4|764631.4|31
1642498280000|2022-01-18 09:31:20|765662.2|764662.2|765622.5|764622.5|765703|764703|765612.4|764612.4|38
1642498290000|2022-01-18 09:31:30|765612|764612|765705|764705|765714.2|764714.2|765611.9|764611.9|37
1642498300000|2022-01-18 09:31:40|765715.3|764715.3|765695.7|764695.7|765715.3|764715.3|765676.1|764676.1|27
1642498310000|2022-01-18 09:31:50|765682.9|764682.9|765631.3|764631.3|765721.4|764721.4|765631.3|764631.3|31
1642498320000|2022-01-18 09:32:00|765662.5|764662.5|765653.8|764653.8|765705.6|764705.6|765653.8|764653.8|34
1642498330000|2022-01-18 09:32:10|765665.8|764665.8|765698.6|764698.6|765709|764709|765647.9|764647.9|36
1642498340000|2022-01-18 09:32:20|765679.4|764679.4|765833|764833|765863.5|764863.5|765658.5|764658.5|39
1642498350000|2022-01-18 09:32:30|765824.2|764824.2|765734.2|764734.2|765873.5|764873.5|765719.1|764719.1|39
1642498360000|2022-01-18 09:32:40|765726.7|764726.7|765738.1|764738.1|765796.1|764796.1|765726.7|764726.7|36
1642498370000|2022-01-18 09:32:50|765734.6|764734.6|765737|764737|765749.4|764749.4|765720.3|764720.3|28
1642498380000|2022-01-18 09:33:00|765736.2|764736.2|765808.7|764808.7|765808.7|764808.7|765727.5|764727.5|22
1642498390000|2022-01-18 09:33:10|765811.3|764811.3|765813.7|764813.7|765836.9|764836.9|765807.4|764807.4|30
1642498400000|2022-01-18 09:33:20|765770.7|764770.7|765855.3|764855.3|765875.8|764875.8|765741.1|764741.1|37
1642498410000|2022-01-18 09:33:30|765865.5|764865.5|765826.2|764826.2|765874.1|764874.1|765795.6|764795.6|31
1642498420000|2022-01-18 09:33:40|765827.9|764827.9|765813.5|764813.5|765834.4|764834.4|765776.8|764776.8|36
1642498430000|2022-01-18 09:33:50|765818.5|764818.5|765795.2|764795.2|765857.2|764857.2|765792|764792|33
1642498440000|2022-01-18 09:34:00|765810.9|764810.9|765881.5|764881.5|765897.7|764897.7|765804.6|764804.6|29
1642498450000|2022-01-18 09:34:10|765885.7|764885.7|765884.3|764884.3|765894.9|764894.9|765862.9|764862.9|23
1642498460000|2022-01-18 09:34:20|765882.5|764882.5|765800.1|764800.1|765886.5|764886.5|765725.9|764725.9|35
1642498470000|2022-01-18 09:34:30|765817.9|764817.9|765800.1|764800.1|765856.2|764856.2|765789.7|764789.7|36
1642498480000|2022-01-18 09:34:40|765795|764795|765778.2|764778.2|765810.4|764810.4|765762.4|764762.4|27
1642498490000|2022-01-18 09:34:50|765768.2|764768.2|765809.7|764809.7|765823.7|764823.7|765757.9|764757.9|27
1642498500000|2022-01-18 09:35:00|765798.6|764798.6|765786.3|764786.3|765900.9|764900.9|765785.7|764785.7|36
1642498510000|2022-01-18 09:35:10|765806.7|764806.7|765806.2|764806.2|765820.8|764820.8|765774.2|764774.2|35
1642498520000|2022-01-18 09:35:20|765796.4|764796.4|765819.6|764819.6|765842.7|764842.7|765776.4|764776.4|33
1642498530000|2022-01-18 09:35:30|765809.6|764809.6|765798.2|764798.2|765809.6|764809.6|765740.7|764740.7|36
1642498540000|2022-01-18 09:35:40|765779.2|764779.2|765917.8|764917.8|765944.9|764944.9|765707|764707|35
1642498550000|2022-01-18 09:35:50|765906.9|764906.9|765954.3|764954.3|766022.2|765022.2|765906.8|764906.8|35
1642498560000|2022-01-18 09:36:00|765953.9|764953.9|765985.8|764985.8|765985.8|764985.8|765933.7|764933.7|35
1642498570000|2022-01-18 09:36:10|766023|765023|766171.9|765171.9|766171.9|765171.9|766023|765023|37
1642498580000|2022-01-18 09:36:20|766136.1|765136.1|766163.3|765163.3|766197.2|765197.2|766136.1|765136.1|39
1642498590000|2022-01-18 09:36:30|766136.7|765136.7|766132|765132|766197.7|765197.7|766114.3|765114.3|35
1642498600000|2022-01-18 09:36:40|766110|765110|766080.5|765080.5|766153.7|765153.7|766064.6|765064.6|40
1642498610000|2022-01-18 09:36:50|766067.5|765067.5|766128|765128|766139|765139|766067.5|765067.5|35
1642498620000|2022-01-18 09:37:00|766133.4|765133.4|766079.4|765079.4|766137.3|765137.3|766061.2|765061.2|35
1642498630000|2022-01-18 09:37:10|766075.6|765075.6|766068.8|765068.8|766094.1|765094.1|766045.2|765045.2|32
1642498640000|2022-01-18 09:37:20|766096|765096|766516.7|765516.7|766527.2|765527.2|766079.7|765079.7|35
1642498650000|2022-01-18 09:37:30|766508.2|765508.2|766452.7|765452.7|766591.1|765591.1|766426.5|765426.5|38
1642498660000|2022-01-18 09:37:40|766458.9|765458.9|766439.8|765439.8|766459.8|765459.8|766385.4|765385.4|38
1642498670000|2022-01-18 09:37:50|766444.9|765444.9|766438.7|765438.7|766486.8|765486.8|766428.5|765428.5|34
1642498680000|2022-01-18 09:38:00|766456.8|765456.8|766397.5|765397.5|766474.7|765474.7|766379|765379|36
1642498690000|2022-01-18 09:38:10|766404.5|765404.5|766384.1|765384.1|766428.7|765428.7|766384.1|765384.1|38
1642498700000|2022-01-18 09:38:20|766387.6|765387.6|766308.2|765308.2|766387.6|765387.6|766308.2|765308.2|35
1642498710000|2022-01-18 09:38:30|766307.4|765307.4|766470.2|765470.2|766505.8|765505.8|766307.4|765307.4|36
1642498720000|2022-01-18 09:38:40|766461.9|765461.9|766460|765460|766506.7|765506.7|766413.5|765413.5|35
1642498730000|2022-01-18 09:38:50|766457.1|765457.1|766520.9|765520.9|766549.5|765549.5|766378.6|765378.6|35
1642498740000|2022-01-18 09:39:00|766520.3|765520.3|766463.2|765463.2|766532.7|765532.7|766371|765371|37
1642498750000|2022-01-18 09:39:10|766470.7|765470.7|766477.8|765477.8|766509|765509|766425.6|765425.6|34
1642498760000|2022-01-18 09:39:20|766492.9|765492.9|766418.7|765418.7|766492.9|765492.9|766411.2|765411.2|34
1642498770000|2022-01-18 09:39:30|766410.6|765410.6|766406.5|765406.5|766434.7|765434.7|766313.4|765313.4|35
1642498780000|2022-01-18 09:39:40|766393.7|765393.7|766369.8|765369.8|766427.8|765427.8|766317.6|765317.6|31
1642498790000|2022-01-18 09:39:50|766416.4|765416.4|766508.7|765508.7|766524.6|765524.6|766401.2|765401.2|39
1642498800000|2022-01-18 09:40:00|766497.8|765497.8|766434.3|765434.3|766526|765526|766404.8|765404.8|35
1642498810000|2022-01-18 09:40:10|766434|765434|766390.2|765390.2|766441.8|765441.8|766390.2|765390.2|32
1642498820000|2022-01-18 09:40:20|766398.4|765398.4|766376|765376|766412.5|765412.5|766305.5|765305.5|35
1642498830000|2022-01-18 09:40:30|766322.8|765322.8|766263.9|765263.9|766322.8|765322.8|766260.1|765260.1|36
1642498840000|2022-01-18 09:40:40|766265.5|765265.5|766375.6|765375.6|766394.8|765394.8|766230.7|765230.7|36
1642498850000|2022-01-18 09:40:50|766346.8|765346.8|766568.1|765568.1|766568.1|765568.1|766337.5|765337.5|35
1642498860000|2022-01-18 09:41:00|766554.8|765554.8|766674.5|765674.5|766695.6|765695.6|766554.8|765554.8|37
1642498870000|2022-01-18 09:41:10|766678.6|765678.6|766905.9|765905.9|767363|765905.9|766639.5|765363|38
1642498880000|2022-01-18 09:41:20|766914.5|765914.5|766815.5|765815.5|767404.5|765949.7|766806.8|765404.5|40
1642498890000|2022-01-18 09:41:30|766781.7|765781.7|766823.3|765823.3|766895.7|765895.7|766772.2|765772.2|35
1642498900000|2022-01-18 09:41:40|766835.2|765835.2|766883.8|765883.8|766893.4|765893.4|766807.1|765807.1|36
1642498910000|2022-01-18 09:41:50|766878.6|765878.6|766983.5|765983.5|767025.6|766025.6|766878.6|765878.6|37
1642498920000|2022-01-18 09:42:00|766983.3|765983.3|767014.6|766014.6|767046.8|766046.8|766975.6|765975.6|37
1642498930000|2022-01-18 09:42:10|767008.2|766008.2|767184.2|766184.2|767696.5|766184.2|767008.2|765696.5|39
1642498940000|2022-01-18 09:42:20|767196.2|766196.2|767372.8|766372.8|767851.3|766437.8|767189.8|765841.4|39
1642498950000|2022-01-18 09:42:30|767379.2|766379.2|767298|766298|767892.9|766410.5|767291.3|765860.7|37
1642498960000|2022-01-18 09:42:40|767316.9|766316.9|767370.3|766370.3|767382.2|766382.2|767278.4|766278.4|40
1642498970000|2022-01-18 09:42:50|767358.7|766358.7|767427.8|766427.8|767442.5|766442.5|767312.9|766312.9|39
1642498980000|2022-01-18 09:43:00|767459|766459|767228.5|766228.5|767459|766459|767228.5|766228.5|38
1642498990000|2022-01-18 09:43:10|767228.1|766228.1|767217.7|766217.7|767228.1|766228.1|767100.7|766100.7|41
1642499000000|2022-01-18 09:43:20|767212.4|766212.4|767075.9|766075.9|767260|766260|766970.1|765970.1|40
1642499010000|2022-01-18 09:43:30|767062|766062|767082.3|766082.3|767514.9|766098.2|767009.7|765514.9|38
1642499020000|2022-01-18 09:43:40|767065|766065|767056.5|766056.5|767128.1|766128.1|767056.5|766056.5|36
1642499030000|2022-01-18 09:43:50|767075.5|766075.5|767010.4|766010.4|767078.3|766078.3|766955.9|765955.9|36
1642499040000|2022-01-18 09:44:00|767006.8|766006.8|766927.5|765927.5|767006.8|766006.8|766890.6|765890.6|40
1642499050000|2022-01-18 09:44:10|766920.4|765920.4|766981.6|765981.6|766994.7|765994.7|766863.2|765863.2|36
1642499060000|2022-01-18 09:44:20|766986.3|765986.3|766967.7|765967.7|767488.7|766075.4|766932.7|765488.7|39
1642499070000|2022-01-18 09:44:30|766981.3|765981.3|767017.8|766017.8|767100.9|766100.9|766979.1|765979.1|35
1642499080000|2022-01-18 09:44:40|767048.3|766048.3|766987.1|765987.1|767076.4|766076.4|766954.5|765954.5|38
1642499090000|2022-01-18 09:44:50|766972.3|765972.3|766945.8|765945.8|767010.8|766010.8|766930.7|765930.7|38
1642499100000|2022-01-18 09:45:00|766949|765949|766854.7|765854.7|767003.2|766003.2|766852.8|765852.8|38
1642499110000|2022-01-18 09:45:10|766875.9|765875.9|766877.5|765877.5|767454.7|765949.8|766846|765439|36
1642499120000|2022-01-18 09:45:20|766876.9|765876.9|766863.1|765863.1|766971.3|765971.3|766807.6|765807.6|34
1642499130000|2022-01-18 09:45:30|766860.6|765860.6|766668.9|765668.9|766891|765891|766649|765649|36
1642499140000|2022-01-18 09:45:40|766674.6|765674.6|766591.8|765591.8|766713.2|765713.2|766586.4|765586.4|35
1642499150000|2022-01-18 09:45:50|766598.5|765598.5|766572.4|765572.4|767150.4|765643.9|766566.7|765090.4|35
1642499160000|2022-01-18 09:46:00|766576.1|765576.1|766712.5|765712.5|766771.6|765771.6|766576.1|765576.1|39
1642499170000|2022-01-18 09:46:10|766714.9|765714.9|766551|765551|766803|765803|766464.8|765464.8|39
1642499180000|2022-01-18 09:46:20|766555.9|765555.9|766483.8|765483.8|766562.1|765562.1|766451|765451|39
1642499190000|2022-01-18 09:46:30|766470.9|765470.9|766425.6|765425.6|766486.2|765486.2|766392.4|765392.4|36
1642499200000|2022-01-18 09:46:40|766435.3|765435.3|766416.2|765416.2|766471.7|765471.7|766410.9|765410.9|37
1642499210000|2022-01-18 09:46:50|766419.2|765419.2|766569.5|765569.5|766584.3|765584.3|766404.5|765404.5|39
1642499220000|2022-01-18 09:47:00|766564.1|765564.1|766631.2|765631.2|766631.2|765631.2|766534.2|765534.2|39
1642499230000|2022-01-18 09:47:10|766632.3|765632.3|766743.9|765743.9|766743.9|765743.9|766617.2|765617.2|36
1642499240000|2022-01-18 09:47:20|766729.8|765729.8|766936.5|765936.5|766958.6|765958.6|766684.5|765684.5|39
1642499250000|2022-01-18 09:47:30|766933.3|765933.3|766979|765979|767510.5|766018.3|766933.3|765491.5|38
1642499260000|2022-01-18 09:47:40|766975|765975|766901.2|765901.2|766976.9|765976.9|766882.7|765882.7|34
1642499270000|2022-01-18 09:47:50|766895.5|765895.5|766883.5|765883.5|766899.5|765899.5|766864.5|765864.5|32
1642499280000|2022-01-18 09:48:00|766881.1|765881.1|766804.4|765804.4|766881.1|765881.1|766784.2|765784.2|35
1642499290000|2022-01-18 09:48:10|766812.9|765812.9|766726|765726|766867.6|765867.6|766726|765726|38
1642499300000|2022-01-18 09:48:20|766720.8|765720.8|766774.7|765774.7|766798.2|765798.2|766720.8|765720.8|35
1642499310000|2022-01-18 09:48:30|766764.7|765764.7|766743.8|765743.8|766788|765788|766616.6|765616.6|37
1642499320000|2022-01-18 09:48:40|766740.6|765740.6|766752.7|765752.7|767244.5|765831|766709.8|765241.2|38
1642499330000|2022-01-18 09:48:50|766724|765724|766895.2|765895.2|767256.2|765938.5|766711.4|765236.8|36
1642499340000|2022-01-18 09:49:00|766811.9|765811.9|766995.6|765995.6|767348.8|766031|766728.2|765340.9|38
1642499350000|2022-01-18 09:49:10|767009.4|766009.4|766925.9|765925.9|767037.6|766037.6|766925.9|765925.9|39
1642499360000|2022-01-18 09:49:20|766929.4|765929.4|766983.9|765983.9|767016.6|766016.6|766923.8|765923.8|38
1642499370000|2022-01-18 09:49:30|766965.5|765965.5|767567.4|765567.4|767594|766126.2|766965.5|765567.4|36
1642499380000|2022-01-18 09:49:40|767074.4|766074.4|767047.5|766047.5|767127.7|766127.7|767047.5|766047.5|38
1642499390000|2022-01-18 09:49:50|767053.5|766053.5|767009.1|766009.1|767098.6|766098.6|766961.3|765961.3|39
1642499400000|2022-01-18 09:50:00|767019.4|766019.4|767039.8|766039.8|767041.9|766041.9|766964.3|765964.3|34
1642499410000|2022-01-18 09:50:10|767061.4|766061.4|766930.6|765930.6|767061.4|766061.4|766921.8|765921.8|35
1642499420000|2022-01-18 09:50:20|766924.5|765924.5|766790.6|765790.6|766928.2|765928.2|766775.5|765775.5|39
1642499430000|2022-01-18 09:50:30|766781.1|765781.1|766632.3|765632.3|766822.5|765822.5|766594.5|765594.5|34
1642499440000|2022-01-18 09:50:40|766621.9|765621.9|766591.9|765591.9|766691|765691|766552.2|765552.2|35
1642499450000|2022-01-18 09:50:50|766574.4|765574.4|766791.2|765791.2|766808.4|765808.4|766574.4|765574.4|33
1642499460000|2022-01-18 09:51:00|766774.1|765774.1|766847.8|765847.8|766920.4|765920.4|766774.1|765774.1|39
1642499470000|2022-01-18 09:51:10|766893.4|765893.4|766825.6|765825.6|766923.1|765923.1|766788.7|765788.7|35
1642499480000|2022-01-18 09:51:20|766908.9|765908.9|766856|765856|766941.4|765941.4|766856|765856|32
1642499490000|2022-01-18 09:51:30|766854.7|765854.7|766691.7|765691.7|766854.7|765854.7|766667|765667|33
1642499500000|2022-01-18 09:51:40|766688.8|765688.8|766700.6|765700.6|766749.4|765749.4|766666|765666|31
1642499510000|2022-01-18 09:51:50|766712.1|765712.1|766609.7|765609.7|766744.8|765744.8|766609.7|765609.7|37
1642499520000|2022-01-18 09:52:00|766612.9|765612.9|766850.4|765850.4|766865.4|765865.4|766612.9|765612.9|37
1642499530000|2022-01-18 09:52:10|766851.3|765851.3|766922.5|765922.5|767354|765939.7|766839|765353|34
1642499540000|2022-01-18 09:52:20|766952.1|765952.1|767013.7|766013.7|767021.9|766021.9|766921.9|765921.9|31
1642499550000|2022-01-18 09:52:30|767009.6|766009.6|766941.2|765941.2|767513.3|766188.5|766934.5|765513.3|33
1642499560000|2022-01-18 09:52:40|766950.4|765950.4|767034.6|766034.6|767061.4|766061.4|766906|765906|37
1642499570000|2022-01-18 09:52:50|767040.5|766040.5|767004.9|766004.9|767061.6|766061.6|766924.8|765924.8|34
1642499580000|2022-01-18 09:53:00|767005.7|766005.7|767171.3|766171.3|767171.3|766171.3|767005.7|766005.7|32
1642499590000|2022-01-18 09:53:10|767666.8|765666.8|767080.5|766080.5|767666.8|766245.1|767074.5|765666.8|39
1642499600000|2022-01-18 09:53:20|767078.2|766078.2|767042.9|766042.9|767080.3|766080.3|767039.7|766039.7|31
1642499610000|2022-01-18 09:53:30|767048.6|766048.6|767033|766033|767059.4|766059.4|767028.4|766028.4|35
1642499620000|2022-01-18 09:53:40|767039.7|766039.7|767206|766206|767259.4|766259.4|767025.8|766025.8|39
1642499630000|2022-01-18 09:53:50|767203.7|766203.7|767165.8|766165.8|767680.7|766223.7|767132|765669.4|37
1642499640000|2022-01-18 09:54:00|767164.8|766164.8|767287.3|766287.3|767771.1|766302.2|767135.6|765771.1|37
1642499650000|2022-01-18 09:54:10|767288.6|766288.6|767268.8|766268.8|767361.3|766361.3|767268.8|766268.8|35
1642499660000|2022-01-18 09:54:20|767280.7|766280.7|767343.4|766343.4|767345.6|766345.6|767230.3|766230.3|32
1642499670000|2022-01-18 09:54:30|767333.6|766333.6|767336.5|766336.5|767361.5|766361.5|767333.6|766333.6|35
1642499680000|2022-01-18 09:54:40|767329.5|766329.5|767261.8|766261.8|767329.5|766329.5|767261.8|766261.8|33
1642499690000|2022-01-18 09:54:50|767275|766275|767348|766348|767358.8|766358.8|767239.6|766239.6|29
1642499700000|2022-01-18 09:55:00|767348.1|766348.1|767366|766366|767409.7|766409.7|767348.1|766348.1|36
1642499710000|2022-01-18 09:55:10|767357.5|766357.5|767357.6|766357.6|767397.3|766397.3|767331.6|766331.6|24
1642499720000|2022-01-18 09:55:20|767358.7|766358.7|767342.3|766342.3|767359.1|766359.1|767312.1|766312.1|35
1642499730000|2022-01-18 09:55:30|767340.7|766340.7|767355.5|766355.5|767355.5|766355.5|767205.7|766205.7|38
1642499740000|2022-01-18 09:55:40|767356.3|766356.3|767241.2|766241.2|767419.8|766419.8|767235.4|766235.4|39
1642499750000|2022-01-18 09:55:50|767234.8|766234.8|767484.5|766484.5|767486.3|766486.3|767234.8|766234.8|35
1642499760000|2022-01-18 09:56:00|767467.8|766467.8|767468.1|766468.1|767498.6|766498.6|767456.4|766456.4|30
1642499770000|2022-01-18 09:56:10|767463.7|766463.7|767781|766781|767781|766781|767463.7|766463.7|35
1642499780000|2022-01-18 09:56:20|767774.1|766774.1|767676.8|766676.8|768181.3|766809.2|767628.6|766181.3|38
1642499790000|2022-01-18 09:56:30|767688.5|766688.5|767723|766723|767791.3|766791.3|767658|766658|38
1642499800000|2022-01-18 09:56:40|767739.8|766739.8|767668.5|766668.5|767739.8|766739.8|767659.2|766659.2|33
1642499810000|2022-01-18 09:56:50|767662.5|766662.5|767516.3|766516.3|767694.8|766694.8|767487.2|766487.2|35
1642499820000|2022-01-18 09:57:00|767516.2|766516.2|767460.1|766460.1|767557.5|766557.5|767440.1|766440.1|36
1642499830000|2022-01-18 09:57:10|767459.6|766459.6|767282.4|766282.4|767460.8|766460.8|767279.8|766279.8|35
1642499840000|2022-01-18 09:57:20|767284|766284|767328.8|766328.8|767825.5|766367.4|767257.2|765799.2|36
1642499850000|2022-01-18 09:57:30|767318.1|766318.1|767228.7|766228.7|767729.7|766318.1|767192.7|765729.7|38
1642499860000|2022-01-18 09:57:40|767237.7|766237.7|767203.8|766203.8|767295.2|766295.2|767203.8|766203.8|34
1642499870000|2022-01-18 09:57:50|767203|766203|767236.2|766236.2|767287.6|766287.6|767203|766203|32
1642499880000|2022-01-18 09:58:00|767241.9|766241.9|767125.9|766125.9|767241.9|766241.9|767118.6|766118.6|35
1642499890000|2022-01-18 09:58:10|767144.5|766144.5|767091.7|766091.7|767155.5|766155.5|767091|766091|29
1642499900000|2022-01-18 09:58:20|767101.1|766101.1|767068.2|766068.2|767117.8|766117.8|767068.2|766068.2|29
1642499910000|2022-01-18 09:58:30|767087|766087|767165.5|766165.5|767181.9|766181.9|767080.3|766080.3|31
1642499920000|2022-01-18 09:58:40|767154.9|766154.9|767213.4|766213.4|767682|766220.7|767136.4|765682|29
1642499930000|2022-01-18 09:58:50|767204.4|766204.4|767273.6|766273.6|767728.2|766285.9|767204.4|765728.2|32
1642499940000|2022-01-18 09:59:00|767271.3|766271.3|767325.8|766325.8|767479.7|766479.7|767271.3|766271.3|36
1642499950000|2022-01-18 09:59:10|767462.7|766462.7|767259.1|766259.1|767492.9|766492.9|767247.8|766247.8|35
1642499960000|2022-01-18 09:59:20|767265.3|766265.3|767173.2|766173.2|767768.2|766265.3|767160|765764.8|24
1642499970000|2022-01-18 09:59:30|767694.5|765694.5|767154.4|766154.4|767694.5|766180.1|767145|765634.7|28
1642499980000|2022-01-18 09:59:40|767140.5|766140.5|767103.2|766103.2|767650|766152.8|767103.2|765611.1|34
1642499990000|2022-01-18 09:59:50|767087.7|766087.7|766979.6|765979.6|767087.7|766087.7|766966.4|765966.4|30
1642500000000|2022-01-18 10:00:00|766984.4|765984.4|766931.2|765931.2|767441.6|765984.4|766862.5|765441.6|33
1642500010000|2022-01-18 10:00:10|766934.5|765934.5|767017.5|766017.5|767035|766035|766934.5|765934.5|26
1642500020000|2022-01-18 10:00:20|767022.3|766022.3|766882.1|765882.1|767022.3|766022.3|766871.4|765871.4|34
1642500030000|2022-01-18 10:00:30|766889.2|765889.2|766923.4|765923.4|767403.7|765945|766868.2|765400.1|32
1642500040000|2022-01-18 10:00:40|766901.5|765901.5|766970.9|765970.9|767460.1|765991.7|766871.9|765450.4|33
1642500050000|2022-01-18 10:00:50|766926.7|765926.7|766925.9|765925.9|766953.9|765953.9|766912.4|765912.4|30
1642500060000|2022-01-18 10:01:00|766917.7|765917.7|766988.4|765988.4|766988.4|765988.4|766909.3|765909.3|32
1642500070000|2022-01-18 10:01:10|766989.3|765989.3|766915|765915|766993.8|765993.8|766891.2|765891.2|25
1642500080000|2022-01-18 10:01:20|766914.8|765914.8|766861|765861|766914.8|765914.8|766861|765861|21
1642500090000|2022-01-18 10:01:30|766866.9|765866.9|766859.5|765859.5|766871.4|765871.4|766843.3|765843.3|22
1642500100000|2022-01-18 10:01:40|766858.7|765858.7|766867|765867|766870.6|765870.6|766850.2|765850.2|27
1642500110000|2022-01-18 10:01:50|766866.4|765866.4|766886|765886|766892.4|765892.4|766842.9|765842.9|31
1642500120000|2022-01-18 10:02:00|766880.4|765880.4|766897|765897|766909.3|765909.3|766860.1|765860.1|29
1642500130000|2022-01-18 10:02:10|766901|765901|767059.9|766059.9|767519.9|766065.7|766882|765519.9|37
1642500140000|2022-01-18 10:02:20|767042.7|766042.7|767043.1|766043.1|767545.9|766061.8|767022.4|765527.9|27
1642500150000|2022-01-18 10:02:30|766981.8|765981.8|767032.5|766032.5|767581.8|766095.4|766964.2|765581.8|31
1642500160000|2022-01-18 10:02:40|767021.3|766021.3|767058.2|766058.2|767063.8|766063.8|767003.8|766003.8|25
1642500170000|2022-01-18 10:02:50|767059.1|766059.1|767311.8|766311.8|767543.4|766311.8|767025|765543.4|32
1642500180000|2022-01-18 10:03:00|767321.8|766321.8|767244.1|766244.1|767321.8|766321.8|767178.2|766178.2|37
1642500190000|2022-01-18 10:03:10|767255.4|766255.4|767229.9|766229.9|767269.8|766269.8|767217.1|766217.1|30
1642500200000|2022-01-18 10:03:20|767226.4|766226.4|767178.4|766178.4|767226.4|766226.4|767128.7|766128.7|31
1642500210000|2022-01-18 10:03:30|767155.5|766155.5|767162.7|766162.7|767167.1|766167.1|767134|766134|28
1642500220000|2022-01-18 10:03:40|767163.3|766163.3|767023.7|766023.7|767163.3|766163.3|767007.6|766007.6|33
1642500230000|2022-01-18 10:03:50|767023.8|766023.8|766963.8|765963.8|767024.2|766024.2|766952|765952|26
1642500240000|2022-01-18 10:04:00|766964.9|765964.9|767027|766027|767620.5|766188.6|766964.9|765598.4|35
1642500250000|2022-01-18 10:04:10|767043.6|766043.6|767001.4|766001.4|767567.4|766060.5|766989.1|765519.9|25
1642500260000|2022-01-18 10:04:20|767035.1|766035.1|767159.3|766159.3|767660.9|766169.3|767004.8|765504.2|34
1642500270000|2022-01-18 10:04:30|767163.5|766163.5|767152.8|766152.8|767674.4|766182.8|767139.2|765636.9|29
1642500280000|2022-01-18 10:04:40|767123.4|766123.4|767156.3|766156.3|767164.7|766164.7|767088|766088|29
1642500290000|2022-01-18 10:04:50|767152.6|766152.6|767113.4|766113.4|767658.1|766159.6|767087.1|765658.1|30
1642500300000|2022-01-18 10:05:00|767089.5|766089.5|767036|766036|767102.2|766102.2|767015.4|766015.4|32
1642500310000|2022-01-18 10:05:10|767032.5|766032.5|767112.9|766112.9|767150|766150|767031.8|766031.8|31
1642500320000|2022-01-18 10:05:20|767146.4|766146.4|767133.6|766133.6|767184.1|766184.1|767125|766125|27
1642500330000|2022-01-18 10:05:30|767137|766137|767148.3|766148.3|767174.1|766174.1|767127.6|766127.6|25
1642500340000|2022-01-18 10:05:40|767155.9|766155.9|767106.8|766106.8|767179.5|766179.5|767106.5|766106.5|23
1642500350000|2022-01-18 10:05:50|767057.8|766057.8|767048|766048|767075.4|766075.4|767035.8|766035.8|29
1642500360000|2022-01-18 10:06:00|767050.7|766050.7|767105.2|766105.2|767148.6|766148.6|767049.4|766049.4|33
1642500370000|2022-01-18 10:06:10|767104.9|766104.9|767099.1|766099.1|767143.8|766143.8|767067.5|766067.5|35
1642500380000|2022-01-18 10:06:20|767109.8|766109.8|767067.5|766067.5|767152.8|766152.8|767060.3|766060.3|33
1642500390000|2022-01-18 10:06:30|767072|766072|767027.5|766027.5|767088.1|766088.1|767009.5|766009.5|31
1642500400000|2022-01-18 10:06:40|767038.7|766038.7|767026.8|766026.8|767045.2|766045.2|766999.2|765999.2|33
1642500410000|2022-01-18 10:06:50|767029.6|766029.6|767131.2|766131.2|767207.9|766207.9|767003.3|766003.3|34
1642500420000|2022-01-18 10:07:00|767129.3|766129.3|767133.4|766133.4|767656|766176.8|767124.2|765656|32
1642500430000|2022-01-18 10:07:10|767134.7|766134.7|767040.4|766040.4|767140.7|766140.7|767040.4|766040.4|25
1642500440000|2022-01-18 10:07:20|767045.4|766045.4|767050.6|766050.6|767056|766056|767017.9|766017.9|31
1642500450000|2022-01-18 10:07:30|767066.7|766066.7|767003.8|766003.8|767094.5|766094.5|766978.6|765978.6|34
1642500460000|2022-01-18 10:07:40|766999.8|765999.8|766873.5|765873.5|767008.1|766008.1|766831.4|765831.4|31
1642500470000|2022-01-18 10:07:50|766864.6|765864.6|766863.8|765863.8|766918.2|765918.2|766803.3|765803.3|35
1642500480000|2022-01-18 10:08:00|766869.5|765869.5|766835.7|765835.7|766870.8|765870.8|766820|765820|34
1642500490000|2022-01-18 10:08:10|766837.8|765837.8|766712.5|765712.5|766864.6|765864.6|766698|765698|37
1642500500000|2022-01-18 10:08:20|766699.2|765699.2|766721.4|765721.4|766776.9|765776.9|766688.1|765688.1|32
1642500510000|2022-01-18 10:08:30|766713.4|765713.4|766675.8|765675.8|766719.5|765719.5|766643.8|765643.8|35
1642500520000|2022-01-18 10:08:40|766677.3|765677.3|766692.4|765692.4|766727.2|765727.2|766631.7|765631.7|38
1642500530000|2022-01-18 10:08:50|766701.7|765701.7|766785.1|765785.1|766834.4|765834.4|766693.8|765693.8|33
1642500540000|2022-01-18 10:09:00|766792.6|765792.6|766613.2|765613.2|766802.6|765802.6|766613.2|765613.2|36
1642500550000|2022-01-18 10:09:10|766620.1|765620.1|766768.9|765768.9|766824.6|765824.6|766620.1|765620.1|35
1642500560000|2022-01-18 10:09:20|766773|765773|766739.7|765739.7|766800|765800|766739.7|765739.7|30
1642500570000|2022-01-18 10:09:30|766763|765763|766769|765769|766796.2|765796.2|766735.5|765735.5|32
1642500580000|2022-01-18 10:09:40|766760.5|765760.5|766870.5|765870.5|766870.5|765870.5|766733.1|765733.1|31
1642500590000|2022-01-18 10:09:50|767392.1|765392.1|766745.1|765745.1|767392.1|765891.3|766740.9|765392.1|39
1642500600000|2022-01-18 10:10:00|766727.8|765727.8|766720.7|765720.7|766776|765776|766716.5|765716.5|36
1642500610000|2022-01-18 10:10:10|766727.6|765727.6|766746.4|765746.4|766780.7|765780.7|766696.4|765696.4|38
1642500620000|2022-01-18 10:10:20|766744.7|765744.7|766931.5|765931.5|766957.9|765957.9|766740.5|765740.5|38
1642500630000|2022-01-18 10:10:30|766925.5|765925.5|766940|765940|766961.3|765961.3|766909.9|765909.9|35
1642500640000|2022-01-18 10:10:40|766664.7|765664.7|766643.6|765643.6|766703|765703|766626.8|765626.8|39
1642500650000|2022-01-18 10:10:50|766643.7|765643.7|766730.8|765730.8|767171.1|765730.8|766610|765171.1|39
1642500660000|2022-01-18 10:11:00|766713.1|765713.1|766735.1|765735.1|767228.9|765793|766689.1|765209.4|26
1642500670000|2022-01-18 10:11:10|766740.3|765740.3|766895.5|765895.5|766925.5|765925.5|766722.6|765722.6|33
1642500680000|2022-01-18 10:11:20|766969.6|765969.6|766889.8|764889.8|766984.1|765984.1|766431.2|764889.8|33
1642500690000|2022-01-18 10:11:30|766847.7|764847.7|766677.7|764677.7|766847.7|765219.3|766071.9|764595.1|40
1642500700000|2022-01-18 10:11:40|766220.6|765220.6|766213.4|765213.4|766737.1|765259.9|766153.4|764669.1|39
1642500710000|2022-01-18 10:11:50|766720.3|764720.3|766208.5|765208.5|766763.8|765263|766198.4|764689.3|39
1642500720000|2022-01-18 10:12:00|766213|765213|766611.3|764611.3|766624.8|765213|766050.3|764565.5|39
1642500730000|2022-01-18 10:12:10|766613.5|764613.5|766725.7|764725.7|766737.3|765260.4|766071.1|764608.8|38
1642500740000|2022-01-18 10:12:20|766249.2|765249.2|766183.5|765183.5|766757.3|765271.9|766138.4|764691.5|34
1642500750000|2022-01-18 10:12:30|765987.9|764987.9|766375.1|764375.1|766449.9|764987.9|765871|764343.9|39
1642500760000|2022-01-18 10:12:40|766363.6|764363.6|766426.4|764426.4|766441.3|764905.2|765875|764363.6|37
1642500770000|2022-01-18 10:12:50|765912.2|764912.2|765907.7|764907.7|766447.7|764958.6|765863.9|764415.5|32
1642500780000|2022-01-18 10:13:00|765911.5|764911.5|765935.5|764935.5|765957.2|764957.2|765896.4|764896.4|36
1642500790000|2022-01-18 10:13:10|765930|764930|766213.8|765213.8|766523.5|765228|765930|764523.5|34
1642500800000|2022-01-18 10:13:20|766207.9|765207.9|766225|765225|766259.7|765259.7|766149.3|765149.3|32
1642500810000|2022-01-18 10:13:30|766285.2|765285.2|766296.5|765296.5|766318.7|765318.7|766240|765240|29
1642500820000|2022-01-18 10:13:40|766288.2|765288.2|766395.7|765395.7|766395.7|765395.7|766201.3|765201.3|25
1642500830000|2022-01-18 10:13:50|766419.8|765419.8|766460.5|765460.5|766482.2|765482.2|766412.6|765412.6|38
1642500840000|2022-01-18 10:14:00|766454.2|765454.2|766365.9|765365.9|766484.2|765484.2|766358.5|765358.5|35
1642500850000|2022-01-18 10:14:10|766390.9|765390.9|766350.9|765350.9|766460.7|765460.7|766346.4|765346.4|35
1642500860000|2022-01-18 10:14:20|766340|765340|766194.5|765194.5|766355.3|765355.3|766194.5|765194.5|30
1642500870000|2022-01-18 10:14:30|766195.6|765195.6|766157.9|765157.9|766250.9|765250.9|766098.9|765098.9|34
1642500880000|2022-01-18 10:14:40|766156.9|765156.9|766039.2|765039.2|766603.5|765164.5|765993.9|764550.3|33
1642500890000|2022-01-18 10:14:50|766082.1|765082.1|765954.1|764954.1|766082.1|765082.1|765941.3|764941.3|33
1642500900000|2022-01-18 10:15:00|765962|764962|765978.7|764978.7|765978.7|764978.7|765925.8|764925.8|34
1642500910000|2022-01-18 10:15:10|765988.7|764988.7|766202.1|765202.1|766205|765205|765969.5|764969.5|36
1642500920000|2022-01-18 10:15:20|766186.1|765186.1|766240|765240|766345.3|765345.3|766186.1|765186.1|33
1642500930000|2022-01-18 10:15:30|766235|765235|766319|765319|766331.1|765331.1|766212.9|765212.9|31
1642500940000|2022-01-18 10:15:40|766316.7|765316.7|766290.9|765290.9|766320.3|765320.3|766236.4|765236.4|33
1642500950000|2022-01-18 10:15:50|766362.8|765362.8|766375.9|765375.9|766394.7|765394.7|766289.9|765289.9|35
1642500960000|2022-01-18 10:16:00|766376.2|765376.2|766450.9|765450.9|766965.4|765505.8|766366.6|764965.4|30
1642500970000|2022-01-18 10:16:10|766449.8|765449.8|767248.4|765248.4|767248.4|765746.3|766449.8|765229.6|38
1642500980000|2022-01-18 10:16:20|766742|765742|766762.9|765762.9|767269.5|765823.4|766699|765245.3|38
1642500990000|2022-01-18 10:16:30|766779|765779|766745.5|765745.5|766821.6|765821.6|766743.5|765743.5|32
1642501000000|2022-01-18 10:16:40|766748|765748|766730.4|765730.4|767293.4|765750.9|766616.2|765211.3|35
1642501010000|2022-01-18 10:16:50|766711|765711|766666.8|765666.8|767252.8|765720.2|766666.2|765224.4|29
1642501020000|2022-01-18 10:17:00|767204.9|765204.9|766627.5|765627.5|767204.9|765700.1|766573.3|765182.6|31
1642501030000|2022-01-18 10:17:10|766622.7|765622.7|766575.6|765575.6|766652.9|765652.9|766556.7|765556.7|25
1642501040000|2022-01-18 10:17:20|766535.5|765535.5|766544.7|765544.7|766548.8|765548.8|766504.7|765504.7|25
1642501050000|2022-01-18 10:17:30|766546.6|765546.6|766505.7|765505.7|766546.6|765546.6|766505.7|765505.7|26
1642501060000|2022-01-18 10:17:40|766506|765506|766426|765426|766559|765559|766426|765426|30
1642501070000|2022-01-18 10:17:50|766430|765430|766355.9|765355.9|766952.9|765481|766327|764900.8|35
1642501080000|2022-01-18 10:18:00|766362.6|765362.6|766409.3|765409.3|766855.8|765486.9|766305.6|764855.8|37
1642501090000|2022-01-18 10:18:10|766417.2|765417.2|766426.5|765426.5|766480.4|765480.4|766363.8|765363.8|28
1642501100000|2022-01-18 10:18:20|766421.7|765421.7|766664.2|765664.2|767050|765685.7|766384.2|765015.9|38
1642501110000|2022-01-18 10:18:30|766673.9|765673.9|766614|765614|766700.8|765700.8|766540.1|765540.1|37
1642501120000|2022-01-18 10:18:40|766626.1|765626.1|766523.4|765523.4|767185.1|765714.7|766523.4|765037.8|37
1642501130000|2022-01-18 10:18:50|766557.3|765557.3|766524.3|765524.3|767096.2|765586.3|766484.2|765055.9|36
1642501140000|2022-01-18 10:19:00|766517|765517|766512.6|765512.6|767021|765572.1|766447.5|765015.6|34
1642501150000|2022-01-18 10:19:10|766526.2|765526.2|766634.3|765634.3|767029.5|765635.2|766491.4|765006.6|32
1642501160000|2022-01-18 10:19:20|766621.5|765621.5|766524.4|765524.4|767180.5|765674|766524.4|765058.1|34
1642501170000|2022-01-18 10:19:30|766501.8|765501.8|766488.4|765488.4|767005.3|765621.7|766475.5|764991.9|35
1642501180000|2022-01-18 10:19:40|766484.4|765484.4|766441.1|765441.1|766986.2|765496|766396.2|764937.9|30
1642501190000|2022-01-18 10:19:50|766435.3|765435.3|766996.7|764996.7|767004.5|765579.6|766413.6|764919.6|26
1642501200000|2022-01-18 10:20:00|766482.8|765482.8|766454|765454|766539.2|765539.2|766444.4|765444.4|29
1642501210000|2022-01-18 10:20:10|766437.8|765437.8|766443.5|765443.5|766508.5|765508.5|766403.5|765403.5|27
1642501220000|2022-01-18 10:20:20|766440.1|765440.1|766529.1|765529.1|766953.9|765556.2|766426|764936.2|24
1642501230000|2022-01-18 10:20:30|766514.3|765514.3|766619|765619|766621.3|765621.3|766508|765508|36
1642501240000|2022-01-18 10:20:40|766609|765609|766652.4|765652.4|766669.3|765669.3|766592.2|765592.2|29
1642501250000|2022-01-18 10:20:50|766656.2|765656.2|766653.7|765653.7|766695.4|765695.4|766645.9|765645.9|30
1642501260000|2022-01-18 10:21:00|766656.7|765656.7|766606.5|765606.5|766662.1|765662.1|766573.4|765573.4|31
1642501270000|2022-01-18 10:21:10|766602|765602|766643.5|765643.5|766659|765659|766585|765585|38
1642501280000|2022-01-18 10:21:20|766624|765624|766629.8|765629.8|766650.8|765650.8|766598.5|765598.5|28
1642501290000|2022-01-18 10:21:30|766624.5|765624.5|766497.6|765497.6|767084|765627.3|766474.2|765084|34
1642501300000|2022-01-18 10:21:40|766462|765462|766500.9|765500.9|766519.6|765519.6|766401.1|765401.1|34
1642501310000|2022-01-18 10:21:50|766528.3|765528.3|766570.6|765570.6|767073.5|765589.4|766528.3|765073.5|30
1642501320000|2022-01-18 10:22:00|766571.9|765571.9|766547.5|765547.5|766623.1|765623.1|766531.6|765531.6|30
1642501330000|2022-01-18 10:22:10|766546|765546|766612.3|765612.3|766612.3|765612.3|766537.7|765537.7|29
1642501340000|2022-01-18 10:22:20|766608.2|765608.2|766558.9|765558.9|766629.9|765629.9|766556.9|765556.9|32
1642501350000|2022-01-18 10:22:30|766544|765544|766629.6|765629.6|766638.8|765638.8|766522.3|765522.3|32
1642501360000|2022-01-18 10:22:40|766586.1|765586.1|766626.4|765626.4|766641.2|765641.2|766585.9|765585.9|30
1642501370000|2022-01-18 10:22:50|766641.2|765641.2|766618.4|765618.4|766645.5|765645.5|766585.2|765585.2|30
1642501380000|2022-01-18 10:23:00|766621.6|765621.6|766583.2|765583.2|767124.9|765633.8|766546.9|765124.9|35
1642501390000|2022-01-18 10:23:10|766589.9|765589.9|766558.2|765558.2|766622|765622|766520.7|765520.7|38
1642501400000|2022-01-18 10:23:20|766494.2|765494.2|766351.2|765351.2|766565.9|765565.9|766335.3|765335.3|34
1642501410000|2022-01-18 10:23:30|766352.2|765352.2|766331.4|765331.4|766372|765372|766319|765319|26
1642501420000|2022-01-18 10:23:40|766330.2|765330.2|766258.7|765258.7|766731.6|765338|766205.3|764731.6|31
1642501430000|2022-01-18 10:23:50|766784.9|764784.9|766165.1|765165.1|766784.9|765332.6|766131.5|764784.9|34
1642501440000|2022-01-18 10:24:00|766183.5|765183.5|766068.1|765068.1|766203.9|765203.9|766063.9|765063.9|33
1642501450000|2022-01-18 10:24:10|766080.2|765080.2|765902.1|764902.1|766096.5|765096.5|765866.1|764866.1|37
1642501460000|2022-01-18 10:24:20|765916.9|764916.9|765865.8|764865.8|766415.5|764916.9|765819|764415.5|34
1642501470000|2022-01-18 10:24:30|765867|764867|765839.2|764839.2|765869|764869|765826.7|764826.7|28
1642501480000|2022-01-18 10:24:40|765828.5|764828.5|765806|764806|765895.3|764895.3|765758.6|764758.6|33
1642501490000|2022-01-18 10:24:50|765811.5|764811.5|765825.5|764825.5|766381.8|764895.1|765790.3|764381.8|36
1642501500000|2022-01-18 10:25:00|765826.4|764826.4|765818.4|764818.4|765836.6|764836.6|765809.3|764809.3|27
1642501510000|2022-01-18 10:25:10|765810.7|764810.7|765750.4|764750.4|765810.7|764810.7|765750.4|764750.4|27
1642501520000|2022-01-18 10:25:20|765753.3|764753.3|765602.1|764602.1|765768.4|764768.4|765597.4|764597.4|31
1642501530000|2022-01-18 10:25:30|765595.3|764595.3|765577|764577|765667.5|764667.5|765571.2|764571.2|37
1642501540000|2022-01-18 10:25:40|765583.8|764583.8|765483.9|764483.9|765625|764625|765483.9|764483.9|37
1642501550000|2022-01-18 10:25:50|765479.6|764479.6|765482.7|764482.7|765587.4|764587.4|765446.6|764446.6|38
1642501560000|2022-01-18 10:26:00|765490.4|764490.4|765466|764466|765497.7|764497.7|765432.1|764432.1|33
1642501570000|2022-01-18 10:26:10|765457.2|764457.2|765532.1|764532.1|765550.3|764550.3|765457.2|764457.2|30
1642501580000|2022-01-18 10:26:20|765534.4|764534.4|765515.6|764515.6|765544|764544|765497.9|764497.9|35
1642501590000|2022-01-18 10:26:30|765523.5|764523.5|765477.6|764477.6|765539.4|764539.4|765373|764373|37
1642501600000|2022-01-18 10:26:40|765505.5|764505.5|765199|764199|765511.2|764511.2|765199|764199|38
1642501610000|2022-01-18 10:26:50|765263.1|764263.1|765391.6|764391.6|765819.6|764431.8|765258.1|763819.6|38
1642501620000|2022-01-18 10:27:00|765385.9|764385.9|765156|764156|765385.9|764385.9|765131.2|764131.2|40
1642501630000|2022-01-18 10:27:10|765105.1|764105.1|764661.4|763661.4|765388.8|764113.4|764657.6|763148|36
1642501640000|2022-01-18 10:27:20|764654.1|763654.1|764852.8|763852.8|765469.9|764030.7|764470.9|763030.6|40
1642501650000|2022-01-18 10:27:30|764850.4|763850.4|765037.2|764037.2|765393.8|764086.2|764850.4|763393.8|40
1642501660000|2022-01-18 10:27:40|765024.9|764024.9|765073.7|764073.7|765097.5|764097.5|764974|763974|34
1642501670000|2022-01-18 10:27:50|765078.3|764078.3|765185|764185|765185|764185|765052.2|764052.2|33
1642501680000|2022-01-18 10:28:00|765192|764192|765140|764140|765249.9|764249.9|765125.2|764125.2|34
1642501690000|2022-01-18 10:28:10|765110.3|764110.3|765145|764145|765169.3|764169.3|765074.3|764074.3|34
1642501700000|2022-01-18 10:28:20|765150|764150|765159.5|764159.5|765254.2|764254.2|765143.5|764143.5|32
1642501710000|2022-01-18 10:28:30|765159.1|764159.1|765392.5|764392.5|765511|764511|765157.5|764157.5|36
1642501720000|2022-01-18 10:28:40|765393|764393|765296|764296|765417.5|764417.5|765283.5|764283.5|34
1642501730000|2022-01-18 10:28:50|765322.3|764322.3|765406.9|764406.9|765424.5|764424.5|765250.9|764250.9|32
1642501740000|2022-01-18 10:29:00|765408.7|764408.7|765415.6|764415.6|765494.8|764494.8|765382.5|764382.5|34
1642501750000|2022-01-18 10:29:10|765458.2|764458.2|765349.2|764349.2|765459.8|764459.8|765326.3|764326.3|37
1642501760000|2022-01-18 10:29:20|765348.1|764348.1|765320.3|764320.3|765383.9|764383.9|765283.9|764283.9|31
1642501770000|2022-01-18 10:29:30|765318.4|764318.4|765360|764360|765394.9|764394.9|765303.9|764303.9|27
1642501780000|2022-01-18 10:29:40|765364.6|764364.6|765366.3|764366.3|765387|764387|765343|764343|32
1642501790000|2022-01-18 10:29:50|765356.3|764356.3|765388.7|764388.7|765407.5|764407.5|765356.3|764356.3|23
1642501800000|2022-01-18 10:30:00|765371.5|764371.5|765409.9|764409.9|765431.4|764431.4|765178.2|764178.2|38
1642501810000|2022-01-18 10:30:10|765418|764418|765447.8|764447.8|765554.2|764554.2|765418|764418|34
1642501820000|2022-01-18 10:30:20|765462.1|764462.1|765499.1|764499.1|765617.2|764617.2|765427.6|764427.6|38
1642501830000|2022-01-18 10:30:30|765496.8|764496.8|765575.8|764575.8|765624.9|764624.9|765490|764490|39
1642501840000|2022-01-18 10:30:40|765579.9|764579.9|765632.8|764632.8|765676.7|764676.7|765565.2|764565.2|32
1642501850000|2022-01-18 10:30:50|765646|764646|765635.3|764635.3|765646|764646|765587.5|764587.5|36
1642501860000|2022-01-18 10:31:00|765631.4|764631.4|765658.7|764658.7|765700.9|764700.9|765613.2|764613.2|36
1642501870000|2022-01-18 10:31:10|765644.9|764644.9|765646|764646|765685|764685|765598.4|764598.4|37
1642501880000|2022-01-18 10:31:20|765627|764627|765755.8|764755.8|765755.8|764755.8|765616.4|764616.4|32
1642501890000|2022-01-18 10:31:30|765751.5|764751.5|765765.6|764765.6|765808.3|764808.3|765703.3|764703.3|35
1642501900000|2022-01-18 10:31:40|765747.9|764747.9|765630.6|764630.6|765792.2|764792.2|765621.3|764621.3|36
1642501910000|2022-01-18 10:31:50|765640.3|764640.3|765749.4|764749.4|765757.3|764757.3|765628|764628|30
1642501920000|2022-01-18 10:32:00|765758.1|764758.1|765747.8|764747.8|765807.3|764807.3|765669.8|764669.8|38
1642501930000|2022-01-18 10:32:10|765766.8|764766.8|765756.6|764756.6|765803.9|764803.9|765662.6|764662.6|34
1642501940000|2022-01-18 10:32:20|765759.1|764759.1|765828.2|764828.2|765849.6|764849.6|765758.1|764758.1|37
1642501950000|2022-01-18 10:32:30|765836|764836|765759.4|764759.4|765900.5|764900.5|765759.4|764759.4|35
1642501960000|2022-01-18 10:32:40|765755.8|764755.8|765741.4|764741.4|765773.7|764773.7|765727.9|764727.9|34
1642501970000|2022-01-18 10:32:50|765732.4|764732.4|765710.7|764710.7|765827.9|764827.9|765669.4|764669.4|32
1642501980000|2022-01-18 10:33:00|765700.5|764700.5|765623.3|764623.3|765784.5|764784.5|765620.7|764620.7|38
1642501990000|2022-01-18 10:33:10|765618|764618|765443.2|764443.2|765618|764618|765427.8|764427.8|34
1642502000000|2022-01-18 10:33:20|765439.4|764439.4|765400.7|764400.7|765459.3|764459.3|765400.7|764400.7|35
1642502010000|2022-01-18 10:33:30|765383.8|764383.8|765353|764353|765383.8|764383.8|765300.1|764300.1|31
1642502020000|2022-01-18 10:33:40|765338.2|764338.2|765478.5|764478.5|765525.7|764525.7|765335.1|764335.1|32
1642502030000|2022-01-18 10:33:50|765497.2|764497.2|765484.8|764484.8|765529.1|764529.1|765426.8|764426.8|32
1642502040000|2022-01-18 10:34:00|765503.5|764503.5|765469.4|764469.4|765514.2|764514.2|765451.1|764451.1|26
1642502050000|2022-01-18 10:34:10|765467.2|764467.2|765409.6|764409.6|766013.1|764498.7|765409.6|764013.1|23
1642502060000|2022-01-18 10:34:20|765411|764411|765470.4|764470.4|765477.3|764477.3|765401.4|764401.4|32
1642502070000|2022-01-18 10:34:30|765455.8|764455.8|765131.3|764131.3|765456.8|764456.8|765070|764070|38
1642502080000|2022-01-18 10:34:40|765137.5|764137.5|765076.4|764076.4|765144.7|764144.7|765076.4|764076.4|35
1642502090000|2022-01-18 10:34:50|765078.2|764078.2|765052.3|764052.3|765217.2|764217.2|765051.4|764051.4|32
1642502100000|2022-01-18 10:35:00|765056|764056|765087.6|764087.6|765089.2|764089.2|764998.8|763998.8|36
1642502110000|2022-01-18 10:35:10|765082.5|764082.5|765101.5|764101.5|765138.8|764138.8|765082.5|764082.5|32
1642502120000|2022-01-18 10:35:20|765103.2|764103.2|765188.6|764188.6|765221.8|764221.8|765073.5|764073.5|34
1642502130000|2022-01-18 10:35:30|765180.2|764180.2|765362.3|764362.3|765384.3|764384.3|765180.2|764180.2|36
1642502140000|2022-01-18 10:35:40|765366.2|764366.2|765475.2|764475.2|765494.2|764494.2|765362.4|764362.4|34
1642502150000|2022-01-18 10:35:50|765477.6|764477.6|765447.2|764447.2|765477.8|764477.8|765389.3|764389.3|36
1642502160000|2022-01-18 10:36:00|765458.2|764458.2|765384.3|764384.3|765458.2|764458.2|765372|764372|26
1642502170000|2022-01-18 10:36:10|765371.7|764371.7|765382.2|764382.2|765452.6|764452.6|765366.9|764366.9|35
1642502180000|2022-01-18 10:36:20|765374.6|764374.6|765297.5|764297.5|765393.5|764393.5|765297.3|764297.3|27
1642502190000|2022-01-18 10:36:30|765298.9|764298.9|765424.7|764424.7|765428.2|764428.2|765272|764272|32
1642502200000|2022-01-18 10:36:40|765427.4|764427.4|765561.2|764561.2|765567.7|764567.7|765373.9|764373.9|34
1642502210000|2022-01-18 10:36:50|765559.3|764559.3|765554.2|764554.2|765566.8|764566.8|765469.2|764469.2|37
1642502220000|2022-01-18 10:37:00|765535.3|764535.3|765512.6|764512.6|765535.3|764535.3|765476.3|764476.3|34
1642502230000|2022-01-18 10:37:10|765513.9|764513.9|765581.5|764581.5|765606.3|764606.3|765444.5|764444.5|36
1642502240000|2022-01-18 10:37:20|765581.8|764581.8|765544.3|764544.3|765590.1|764590.1|765544.3|764544.3|37
1642502250000|2022-01-18 10:37:30|765536.5|764536.5|765470.5|764470.5|765536.5|764536.5|765470.5|764470.5|27
1642502260000|2022-01-18 10:37:40|765480.8|764480.8|765389.8|764389.8|765483.1|764483.1|765388.5|764388.5|30
1642502270000|2022-01-18 10:37:50|765387.6|764387.6|765351|764351|765395.9|764395.9|765347.6|764347.6|28
1642502280000|2022-01-18 10:38:00|765338|764338|765276.5|764276.5|765350.7|764350.7|765200.2|764200.2|33
1642502290000|2022-01-18 10:38:10|765305.2|764305.2|765469.5|764469.5|765498.8|764498.8|765305.2|764305.2|32
1642502300000|2022-01-18 10:38:20|765460.4|764460.4|765516.1|764516.1|765516.1|764516.1|765445.5|764445.5|29
1642502310000|2022-01-18 10:38:30|765558.9|764558.9|765474.1|764474.1|765558.9|764558.9|765454.3|764454.3|28
1642502320000|2022-01-18 10:38:40|765480|764480|765445.6|764445.6|765524.4|764524.4|765445.6|764445.6|31
1642502330000|2022-01-18 10:38:50|765453.2|764453.2|765471.6|764471.6|765478.4|764478.4|765447.1|764447.1|18
1642502340000|2022-01-18 10:39:00|765473.6|764473.6|765374|764374|765473.6|764473.6|765361.3|764361.3|29
1642502350000|2022-01-18 10:39:10|765374.5|764374.5|765302.2|764302.2|765388.5|764388.5|765295.3|764295.3|32
1642502360000|2022-01-18 10:39:20|765315.4|764315.4|765414.2|764414.2|765466.1|764466.1|765310.8|764310.8|27
1642502370000|2022-01-18 10:39:30|765401.5|764401.5|765339.1|764339.1|765445.7|764445.7|765329.1|764329.1|28
1642502380000|2022-01-18 10:39:40|765337.5|764337.5|765301.8|764301.8|765393.3|764393.3|765284.2|764284.2|37
1642502390000|2022-01-18 10:39:50|765297.6|764297.6|765310.7|764310.7|765310.7|764310.7|765249.6|764249.6|28
1642502400000|2022-01-18 10:40:00|765311.2|764311.2|765358.3|764358.3|765457.7|764457.7|765311.2|764311.2|39
1642502410000|2022-01-18 10:40:10|765359.6|764359.6|765329.7|764329.7|765383.1|764383.1|765313.4|764313.4|37
1642502420000|2022-01-18 10:40:20|765323.6|764323.6|765333.2|764333.2|765347.2|764347.2|765323.6|764323.6|30
1642502430000|2022-01-18 10:40:30|765339.1|764339.1|765457.7|764457.7|765460.8|764460.8|765321.4|764321.4|37
1642502440000|2022-01-18 10:40:40|765436|764436|765526|764526|765546.4|764546.4|765420.5|764420.5|35
1642502450000|2022-01-18 10:40:50|765529.4|764529.4|765616.7|764616.7|765637.7|764637.7|765511|764511|34
1642502460000|2022-01-18 10:41:00|765610.6|764610.6|765616.5|764616.5|765633.5|764633.5|765597|764597|36
1642502470000|2022-01-18 10:41:10|765607.2|764607.2|765555.4|764555.4|765644.4|764644.4|765555.4|764555.4|32
1642502480000|2022-01-18 10:41:20|765563|764563|765565.6|764565.6|765582.4|764582.4|765548.5|764548.5|30
1642502490000|2022-01-18 10:41:30|765568.7|764568.7|765697.8|764697.8|765697.8|764697.8|765548.3|764548.3|30
1642502500000|2022-01-18 10:41:40|765653.2|764653.2|765585.6|764585.6|765653.2|764653.2|765525.6|764525.6|39
1642502510000|2022-01-18 10:41:50|765580.8|764580.8|765401.9|764401.9|765595|764595|765400.6|764400.6|33
1642502520000|2022-01-18 10:42:00|765417.9|764417.9|765454.4|764454.4|765496.4|764496.4|765406.6|764406.6|35
1642502530000|2022-01-18 10:42:10|765461.5|764461.5|765288.9|764288.9|765461.5|764461.5|765229.9|764229.9|36
1642502540000|2022-01-18 10:42:20|765248.6|764248.6|765161.2|764161.2|765261.5|764261.5|765093.3|764093.3|37
1642502550000|2022-01-18 10:42:30|765149.5|764149.5|765131.2|764131.2|765149.5|764149.5|765091.9|764091.9|31
1642502560000|2022-01-18 10:42:40|765139.9|764139.9|765162.8|764162.8|765178.2|764178.2|765082.6|764082.6|36
1642502570000|2022-01-18 10:42:50|765159|764159|765251.1|764251.1|765261.8|764261.8|765159|764159|33
1642502580000|2022-01-18 10:43:00|765253.9|764253.9|765284.5|764284.5|765286.7|764286.7|765253.9|764253.9|35
1642502590000|2022-01-18 10:43:10|765286.7|764286.7|765310.7|764310.7|765379.9|764379.9|765286.7|764286.7|34
1642502600000|2022-01-18 10:43:20|765314.8|764314.8|765292.8|764292.8|765330.2|764330.2|765262.6|764262.6|37
1642502610000|2022-01-18 10:43:30|765301.3|764301.3|765250.1|764250.1|765303.9|764303.9|765211|764211|32
1642502620000|2022-01-18 10:43:40|765269.6|764269.6|765297.3|764297.3|765313.7|764313.7|765231.4|764231.4|34
1642502630000|2022-01-18 10:43:50|765307.9|764307.9|765240.1|764240.1|765354.8|764354.8|765232.2|764232.2|33
1642502640000|2022-01-18 10:44:00|765249.5|764249.5|765272.9|764272.9|765321.6|764321.6|765242|764242|29
1642502650000|2022-01-18 10:44:10|765271.2|764271.2|765271.8|764271.8|765280.7|764280.7|765241.3|764241.3|30
1642502660000|2022-01-18 10:44:20|765237.1|764237.1|765282.4|764282.4|765389.9|764389.9|765230|764230|34
1642502670000|2022-01-18 10:44:30|765284.9|764284.9|765306.6|764306.6|765306.6|764306.6|765269.6|764269.6|29
1642502680000|2022-01-18 10:44:40|765282|764282|765284.8|764284.8|765300|764300|765274.3|764274.3|27
1642502690000|2022-01-18 10:44:50|765281.7|764281.7|765277|764277|765290.6|764290.6|765273.6|764273.6|26
1642502700000|2022-01-18 10:45:00|765276.8|764276.8|765358.1|764358.1|765361.2|764361.2|765276.8|764276.8|31
1642502710000|2022-01-18 10:45:10|765362.7|764362.7|765305.1|764305.1|765362.7|764362.7|765250.3|764250.3|30
1642502720000|2022-01-18 10:45:20|765300.1|764300.1|765298.9|764298.9|765314.3|764314.3|765288.6|764288.6|34
1642502730000|2022-01-18 10:45:30|765303.9|764303.9|765293.1|764293.1|765304.6|764304.6|765290.4|764290.4|34
1642502740000|2022-01-18 10:45:40|765301|764301|765285.9|764285.9|765329.5|764329.5|765282.3|764282.3|32
1642502750000|2022-01-18 10:45:50|765284.7|764284.7|765249.7|764249.7|765287.9|764287.9|765241.5|764241.5|30
1642502760000|2022-01-18 10:46:00|765250|764250|765243.3|764243.3|765268.5|764268.5|765214.2|764214.2|32
1642502770000|2022-01-18 10:46:10|765237.7|764237.7|764869.7|763869.7|765253.3|764253.3|764854.4|763854.4|36
1642502780000|2022-01-18 10:46:20|764871.4|763871.4|764867.8|763867.8|765287.6|763878.4|764751.5|763287.6|38
1642502790000|2022-01-18 10:46:30|764867.7|763867.7|764918|762918|764934.8|763867.7|764366.8|762889.5|38
1642502800000|2022-01-18 10:46:40|764913.6|762913.6|764484.7|763484.7|764915|763503.4|764378.3|762913.6|38
1642502810000|2022-01-18 10:46:50|764516.2|763516.2|764732.3|763732.3|764968.5|763744|764455.3|762968.5|34
1642502820000|2022-01-18 10:47:00|764690.8|763690.8|764677.9|763677.9|764747.2|763747.2|764650|763650|36
1642502830000|2022-01-18 10:47:10|764685.1|763685.1|764649.5|763649.5|764805.9|763805.9|764597.3|763597.3|32
1642502840000|2022-01-18 10:47:20|764689|763689|764550.9|763550.9|764713|763713|764525.2|763525.2|31
1642502850000|2022-01-18 10:47:30|764551.9|763551.9|764569|763569|764611.6|763611.6|764534.7|763534.7|37
1642502860000|2022-01-18 10:47:40|764555.5|763555.5|764698|763698|764752.7|763752.7|764555.5|763555.5|35
1642502870000|2022-01-18 10:47:50|764735.3|763735.3|764717.9|763717.9|764764.8|763764.8|764676.6|763676.6|33
1642502880000|2022-01-18 10:48:00|764722.2|763722.2|764761.3|763761.3|764761.3|763761.3|764671.5|763671.5|39
1642502890000|2022-01-18 10:48:10|764746.7|763746.7|764633.9|763633.9|764746.7|763746.7|764593|763593|37
1642502900000|2022-01-18 10:48:20|764623|763623|764733.3|763733.3|764739.1|763739.1|764623|763623|30
1642502910000|2022-01-18 10:48:30|764733.5|763733.5|764692.3|763692.3|764733.5|763733.5|764687.3|763687.3|28
1642502920000|2022-01-18 10:48:40|764689.5|763689.5|764568|763568|764698.4|763698.4|764549.4|763549.4|36
1642502930000|2022-01-18 10:48:50|764569.2|763569.2|764661.6|763661.6|764677.5|763677.5|764537.5|763537.5|34
1642502940000|2022-01-18 10:49:00|764662.5|763662.5|764663.5|763663.5|765197.5|763689.7|764643.2|763197.5|30
1642502950000|2022-01-18 10:49:10|764670.3|763670.3|764623.6|763623.6|764784.9|763784.9|764577.3|763577.3|37
1642502960000|2022-01-18 10:49:20|764660.3|763660.3|764243.2|763243.2|764842.8|763742.9|764232.8|762842.8|37
1642502970000|2022-01-18 10:49:30|764194.1|763194.1|764255|763255|764275.2|763275.2|764183|763183|39
1642502980000|2022-01-18 10:49:40|764253.5|763253.5|764084.6|763084.6|764267.1|763267.1|764032.8|763032.8|39
1642502990000|2022-01-18 10:49:50|764151.5|763151.5|764061.9|763061.9|764282.2|763282.2|764050.4|763050.4|36
1642503000000|2022-01-18 10:50:00|764073.2|763073.2|764307.6|763307.6|764307.6|763307.6|764063.2|763063.2|36
1642503010000|2022-01-18 10:50:10|764306.5|763306.5|764410.5|763410.5|764421.5|763421.5|764266.4|763266.4|34
1642503020000|2022-01-18 10:50:20|764425.7|763425.7|764440.1|763440.1|764500.1|763500.1|764395.8|763395.8|36
1642503030000|2022-01-18 10:50:30|764405.3|763405.3|764427|763427|764435.8|763435.8|764386.6|763386.6|32
1642503040000|2022-01-18 10:50:40|764474.7|763474.7|764381|763381|764480|763480|764381|763381|34
1642503050000|2022-01-18 10:50:50|764379.6|763379.6|764514.8|763514.8|764538.1|763538.1|764362.4|763362.4|34
1642503060000|2022-01-18 10:51:00|764500.5|763500.5|764424.3|763424.3|764518.9|763518.9|764356.8|763356.8|33
1642503070000|2022-01-18 10:51:10|764421.8|763421.8|764428.1|763428.1|764449|763449|764421.8|763421.8|19
1642503080000|2022-01-18 10:51:20|764458|763458|764388.6|763388.6|764459|763459|764385.7|763385.7|20
1642503090000|2022-01-18 10:51:30|764395.5|763395.5|764432.2|763432.2|764432.2|763432.2|764380.3|763380.3|28
1642503100000|2022-01-18 10:51:40|764400.5|763400.5|764394.2|763394.2|764417.4|763417.4|764371.7|763371.7|34
1642503110000|2022-01-18 10:51:50|764393|763393|764423.4|763423.4|764476.9|763476.9|764393|763393|28
1642503120000|2022-01-18 10:52:00|764417|763417|764426.2|763426.2|764444.7|763444.7|764385|763385|34
1642503130000|2022-01-18 10:52:10|764412.6|763412.6|764381.1|763381.1|764417.8|763417.8|764354.2|763354.2|26
1642503140000|2022-01-18 10:52:20|764377.8|763377.8|764400.8|763400.8|764431.5|763431.5|764377.8|763377.8|33
1642503150000|2022-01-18 10:52:30|764395|763395|764406.3|763406.3|764451.1|763451.1|764386.4|763386.4|30
1642503160000|2022-01-18 10:52:40|764415.2|763415.2|764450.6|763450.6|764450.6|763450.6|764374|763374|31
1642503170000|2022-01-18 10:52:50|764437.2|763437.2|764437.6|763437.6|764447.6|763447.6|764422.5|763422.5|27
1642503180000|2022-01-18 10:53:00|764437.1|763437.1|764438.1|763438.1|764472|763472|764430|763430|24
1642503190000|2022-01-18 10:53:10|764435.2|763435.2|764425.6|763425.6|764459.5|763459.5|764422.6|763422.6|27
1642503200000|2022-01-18 10:53:20|764380.9|763380.9|764623.5|763623.5|764623.5|763623.5|764380.9|763380.9|37
1642503210000|2022-01-18 10:53:30|764612|763612|764659.3|763659.3|764673.8|763673.8|764591.5|763591.5|32
1642503220000|2022-01-18 10:53:40|764660.8|763660.8|764709.1|763709.1|764773.4|763773.4|764659.2|763659.2|32
1642503230000|2022-01-18 10:53:50|764698.3|763698.3|764652.4|763652.4|764709|763709|764591.8|763591.8|34
1642503240000|2022-01-18 10:54:00|764594.5|763594.5|764756|763756|765205.7|763776.3|764558.5|763205.7|38
1642503250000|2022-01-18 10:54:10|764745.4|763745.4|764788|763788|764832.4|763832.4|764711.3|763711.3|36
1642503260000|2022-01-18 10:54:20|764779.4|763779.4|764771|763771|764822.2|763822.2|764747.3|763747.3|31
1642503270000|2022-01-18 10:54:30|764763.5|763763.5|764767.1|763767.1|764780.6|763780.6|764731.3|763731.3|32
1642503280000|2022-01-18 10:54:40|764765.7|763765.7|764763.1|763763.1|764786.3|763786.3|764740.6|763740.6|32
1642503290000|2022-01-18 10:54:50|764762.8|763762.8|764729.3|763729.3|764762.8|763762.8|764697.5|763697.5|29
1642503300000|2022-01-18 10:55:00|764697.5|763697.5|764633.1|763633.1|764755|763755|764633.1|763633.1|30
1642503310000|2022-01-18 10:55:10|764637.5|763637.5|764566.7|763566.7|764638.9|763638.9|764553|763553|32
1642503320000|2022-01-18 10:55:20|764570.7|763570.7|764519.6|763519.6|764570.7|763570.7|764481.3|763481.3|32
1642503330000|2022-01-18 10:55:30|764525.2|763525.2|764584.8|763584.8|764629.6|763629.6|764498.7|763498.7|33
1642503340000|2022-01-18 10:55:40|764587.9|763587.9|764646.5|763646.5|764646.5|763646.5|764581|763581|31
1642503350000|2022-01-18 10:55:50|764649.9|763649.9|764639.2|763639.2|764664.3|763664.3|764600.6|763600.6|32
1642503360000|2022-01-18 10:56:00|764629|763629|764638.3|763638.3|764718.6|763718.6|764629|763629|29
1642503370000|2022-01-18 10:56:10|764633|763633|764651.6|763651.6|764731.5|763731.5|764624.5|763624.5|25
1642503380000|2022-01-18 10:56:20|764659.4|763659.4|764781.6|763781.6|764793|763793|764653.3|763653.3|35
1642503390000|2022-01-18 10:56:30|764778.6|763778.6|764835.6|763835.6|764835.6|763835.6|764778.6|763778.6|27
1642503400000|2022-01-18 10:56:40|764830.6|763830.6|764843.3|763843.3|764869.4|763869.4|764807.3|763807.3|29
1642503410000|2022-01-18 10:56:50|764833.6|763833.6|764940.5|763940.5|765020.5|764020.5|764833.6|763833.6|26
1642503420000|2022-01-18 10:57:00|764918.5|763918.5|765108.9|764108.9|765125.7|764125.7|764918.5|763918.5|36
1642503430000|2022-01-18 10:57:10|765110.1|764110.1|765122.4|764122.4|765627.3|764179|765110.1|763627.3|35
1642503440000|2022-01-18 10:57:20|765124.2|764124.2|765154.2|764154.2|765582.1|764154.2|765020.5|763582.1|26
1642503450000|2022-01-18 10:57:30|765110.5|764110.5|765181.8|764181.8|765195.7|764195.7|765099.3|764099.3|30
1642503460000|2022-01-18 10:57:40|765197.3|764197.3|765187.2|764187.2|765242|764242|765102.2|764102.2|35
1642503470000|2022-01-18 10:57:50|765186.2|764186.2|765140.3|764140.3|765186.2|764186.2|765135|764135|28
1642503480000|2022-01-18 10:58:00|765140.2|764140.2|765139.7|764139.7|765180.3|764180.3|765109.7|764109.7|35
1642503490000|2022-01-18 10:58:10|765169.9|764169.9|765241.4|764241.4|765255.7|764255.7|765169.9|764169.9|34
1642503500000|2022-01-18 10:58:20|765240.7|764240.7|765275|764275|765275|764275|765219.9|764219.9|26
1642503510000|2022-01-18 10:58:30|765243.9|764243.9|765223.5|764223.5|765247.3|764247.3|765205|764205|24
1642503520000|2022-01-18 10:58:40|765183.9|764183.9|765152.7|764152.7|765192.6|764192.6|765143|764143|25
1642503530000|2022-01-18 10:58:50|765154.3|764154.3|765203.5|764203.5|765208.2|764208.2|765097.5|764097.5|29
1642503540000|2022-01-18 10:59:00|765193.9|764193.9|765289.4|764289.4|765312.1|764312.1|765170.5|764170.5|35
1642503550000|2022-01-18 10:59:10|765293.4|764293.4|765276.7|764276.7|765339.4|764339.4|765263.1|764263.1|31
1642503560000|2022-01-18 10:59:20|765276.6|764276.6|765267.6|764267.6|765278.9|764278.9|765240.1|764240.1|31
1642503570000|2022-01-18 10:59:30|765278.4|764278.4|765293.8|764293.8|765293.8|764293.8|765228.7|764228.7|36
1642503580000|2022-01-18 10:59:40|765274.9|764274.9|765254.5|764254.5|765329.9|764329.9|765227.4|764227.4|33
1642503590000|2022-01-18 10:59:50|765250.9|764250.9|765262.7|764262.7|765286.4|764286.4|765196|764196|29
1642503600000|2022-01-18 11:00:00|765244.4|764244.4|765261.6|764261.6|765271.9|764271.9|765244.4|764244.4|25
1642503610000|2022-01-18 11:00:10|765239|764239|765251.5|764251.5|765280.2|764280.2|765231|764231|32
1642503620000|2022-01-18 11:00:20|765255.4|764255.4|765285.6|764285.6|765287.5|764287.5|765205|764205|28
1642503630000|2022-01-18 11:00:30|765279|764279|765275.2|764275.2|765291.2|764291.2|765262.3|764262.3|31
1642503640000|2022-01-18 11:00:40|765274.2|764274.2|765270.8|764270.8|765312.7|764312.7|765255|764255|30
1642503650000|2022-01-18 11:00:50|765277.5|764277.5|765270.5|764270.5|765298.7|764298.7|765264.6|764264.6|25
1642503660000|2022-01-18 11:01:00|765290.3|764290.3|765428.7|764428.7|765443.5|764443.5|765264.9|764264.9|32
1642503670000|2022-01-18 11:01:10|765426.4|764426.4|765412.5|764412.5|765478.6|764478.6|765397.5|764397.5|32
1642503680000|2022-01-18 11:01:20|765399.5|764399.5|765404.7|764404.7|765516.3|764516.3|765359.5|764359.5|28
1642503690000|2022-01-18 11:01:30|765419.2|764419.2|765466.4|764466.4|765481.4|764481.4|765413.7|764413.7|26
1642503700000|2022-01-18 11:01:40|765462.2|764462.2|765427.7|764427.7|765462.8|764462.8|765420.1|764420.1|23
1642503710000|2022-01-18 11:01:50|765435.4|764435.4|765439|764439|765473.1|764473.1|765413.1|764413.1|26
1642503720000|2022-01-18 11:02:00|765448.5|764448.5|765453.6|764453.6|765487.8|764487.8|765440|764440|26
1642503730000|2022-01-18 11:02:10|765450.8|764450.8|765451.4|764451.4|765471.4|764471.4|765429.3|764429.3|30
1642503740000|2022-01-18 11:02:20|765450.4|764450.4|765532.8|764532.8|765542.4|764542.4|765426.5|764426.5|32
1642503750000|2022-01-18 11:02:30|765532.7|764532.7|765643.3|764643.3|765723.8|764723.8|765532.7|764532.7|31
1642503760000|2022-01-18 11:02:40|765668.4|764668.4|765661.2|764661.2|765685.3|764685.3|765585.3|764585.3|31
1642503770000|2022-01-18 11:02:50|766190.1|764190.1|765542.6|764542.6|766190.1|764629.1|765542.6|764190.1|30
1642503780000|2022-01-18 11:03:00|765539|764539|765555.5|764555.5|765560.4|764560.4|765532.1|764532.1|21
1642503790000|2022-01-18 11:03:10|765561.8|764561.8|765486.8|764486.8|765592.8|764592.8|765486.8|764486.8|31
1642503800000|2022-01-18 11:03:20|765492.3|764492.3|765483.6|764483.6|765511.2|764511.2|765483.6|764483.6|24
1642503810000|2022-01-18 11:03:30|765500.6|764500.6|765569.6|764569.6|765569.6|764569.6|765480.7|764480.7|26
1642503820000|2022-01-18 11:03:40|765568.5|764568.5|765525.6|764525.6|765602|764602|765525.6|764525.6|26
1642503830000|2022-01-18 11:03:50|765528.1|764528.1|765513.5|764513.5|765547|764547|765492.9|764492.9|33
1642503840000|2022-01-18 11:04:00|765512.1|764512.1|765551.9|764551.9|765564.1|764564.1|765512.1|764512.1|26
1642503850000|2022-01-18 11:04:10|765555.2|764555.2|765537.2|764537.2|765557.6|764557.6|765535|764535|20
1642503860000|2022-01-18 11:04:20|765549.4|764549.4|765461.4|764461.4|765565|764565|765455|764455|30
1642503870000|2022-01-18 11:04:30|765454.7|764454.7|765520.5|764520.5|765585|764585|765444.8|764444.8|30
1642503880000|2022-01-18 11:04:40|765496.3|764496.3|765573.5|764573.5|765574.9|764574.9|765449.9|764449.9|32
1642503890000|2022-01-18 11:04:50|765595.7|764595.7|765641.1|764641.1|766132.3|764667|765592.7|764115.6|35
1642503900000|2022-01-18 11:05:00|765643.8|764643.8|765880.7|764880.7|765888.5|764888.5|765631.3|764631.3|37
1642503910000|2022-01-18 11:05:10|765864.7|764864.7|766103.3|765103.3|766103.3|765103.3|765864.7|764864.7|38
1642503920000|2022-01-18 11:05:20|766113.8|765113.8|766020.4|765020.4|766604|765122.2|766018.3|764604|34
1642503930000|2022-01-18 11:05:30|766003.1|765003.1|765896.1|764896.1|766099|765099|765857|764857|40
1642503940000|2022-01-18 11:05:40|765888.1|764888.1|765839.9|764839.9|765914.8|764914.8|765721.4|764721.4|35
1642503950000|2022-01-18 11:05:50|765835.6|764835.6|765983.9|764983.9|766042.2|765042.2|765835.6|764835.6|25
1642503960000|2022-01-18 11:06:00|765975.9|764975.9|766071|765071|766542.3|765075.1|765975|764536.8|37
1642503970000|2022-01-18 11:06:10|766084.2|765084.2|766092.2|765092.2|766101.4|765101.4|766018|765018|37
1642503980000|2022-01-18 11:06:20|766112.9|765112.9|765974.2|764974.2|766504.3|765120.2|765964.1|764504.3|32
1642503990000|2022-01-18 11:06:30|765977.7|764977.7|765869.6|764869.6|766416.1|764978.9|765866.4|764416.1|30
1642504000000|2022-01-18 11:06:40|765888|764888|765933.8|764933.8|765948.8|764948.8|765860.2|764860.2|27
1642504010000|2022-01-18 11:06:50|765939.5|764939.5|765875.5|764875.5|765939.5|764939.5|765855|764855|27
1642504020000|2022-01-18 11:07:00|765879.1|764879.1|765736.9|764736.9|765890.5|764890.5|765658.2|764658.2|31
1642504030000|2022-01-18 11:07:10|765760|764760|765790.8|764790.8|766349|764865.5|765760|764331.3|34
1642504040000|2022-01-18 11:07:20|765787.1|764787.1|765598.3|764598.3|765787.1|764787.1|765587.2|764587.2|31
1642504050000|2022-01-18 11:07:30|765605.3|764605.3|765262.5|764262.5|765605.3|764605.3|765262.5|764262.5|34
1642504060000|2022-01-18 11:07:40|765260.1|764260.1|765243.8|764243.8|765762.4|764274.3|765173.2|763762.4|34
1642504070000|2022-01-18 11:07:50|765195.4|764195.4|765209.2|764209.2|765718.5|764253.1|765171.8|763718.5|30
1642504080000|2022-01-18 11:08:00|765178.6|764178.6|765194.6|764194.6|765289|764289|765173.1|764173.1|31
1642504090000|2022-01-18 11:08:10|765176.3|764176.3|765232.3|764232.3|765234.2|764234.2|765163.4|764163.4|25
1642504100000|2022-01-18 11:08:20|765236.5|764236.5|765171|764171|765240.8|764240.8|765164.3|764164.3|21
1642504110000|2022-01-18 11:08:30|765177.6|764177.6|765185.4|764185.4|765194|764194|765167.2|764167.2|32
1642504120000|2022-01-18 11:08:40|765176.6|764176.6|765201.2|764201.2|765217.4|764217.4|765161.7|764161.7|27
1642504130000|2022-01-18 11:08:50|765195.9|764195.9|765207.6|764207.6|765207.6|764207.6|765180.7|764180.7|28
1642504140000|2022-01-18 11:09:00|765207.4|764207.4|765214.8|764214.8|765214.8|764214.8|765177.3|764177.3|34
1642504150000|2022-01-18 11:09:10|765201.7|764201.7|765072.6|764072.6|765270.6|764270.6|765072.6|764072.6|36
1642504160000|2022-01-18 11:09:20|765054.4|764054.4|765151|764151|765182.5|764182.5|765045.8|764045.8|38
1642504170000|2022-01-18 11:09:30|765114.3|764114.3|765170|764170|765193.5|764193.5|765107.4|764107.4|38
1642504180000|2022-01-18 11:09:40|765155.7|764155.7|765111.6|764111.6|765194.2|764194.2|765107.9|764107.9|35
1642504190000|2022-01-18 11:09:50|765123.4|764123.4|765099.8|764099.8|765146.7|764146.7|765049.5|764049.5|34
1642504200000|2022-01-18 11:10:00|765089.5|764089.5|765079.9|764079.9|765127.6|764127.6|765020.1|764020.1|38
1642504210000|2022-01-18 11:10:10|765058.4|764058.4|765054.4|764054.4|765130|764130|765046.5|764046.5|26
1642504220000|2022-01-18 11:10:20|765077.9|764077.9|764992.4|763992.4|765589.7|764105.6|764988.5|763589.7|30
1642504230000|2022-01-18 11:10:30|764996.3|763996.3|764878.7|763878.7|765010.7|764010.7|764861.7|763861.7|32
1642504240000|2022-01-18 11:10:40|764871.9|763871.9|764670.7|763670.7|764878.3|763878.3|764662.6|763662.6|35
1642504250000|2022-01-18 11:10:50|764650.7|763650.7|764715.5|763715.5|765240.5|763756|764650.7|763240.5|34
1642504260000|2022-01-18 11:11:00|764715|763715|764692.2|763692.2|764807.3|763807.3|764646.4|763646.4|28
1642504270000|2022-01-18 11:11:10|764710.7|763710.7|764606|763606|764710.7|763710.7|764543.5|763543.5|36
1642504280000|2022-01-18 11:11:20|764597.3|763597.3|764619.7|763619.7|764629.6|763629.6|764488.7|763488.7|36
1642504290000|2022-01-18 11:11:30|764616.8|763616.8|764593.2|763593.2|764617.1|763617.1|764508.6|763508.6|30
1642504300000|2022-01-18 11:11:40|764599.9|763599.9|764589.5|763589.5|764628.4|763628.4|764557.5|763557.5|32
1642504310000|2022-01-18 11:11:50|764588.5|763588.5|764523|763523|764588.5|763588.5|764505.3|763505.3|28
1642504320000|2022-01-18 11:12:00|764554|763554|764545.4|763545.4|764575.8|763575.8|764531.2|763531.2|30
1642504330000|2022-01-18 11:12:10|764545.3|763545.3|765583.6|764583.6|766154.4|764603.8|764545.3|763545.3|38
1642504340000|2022-01-18 11:12:20|765581.1|764581.1|765547.2|764547.2|766110.8|764627.8|765414.3|763934.2|40
1642504350000|2022-01-18 11:12:30|765553.1|764553.1|765361.5|764361.5|766042.1|764636.2|765361.5|763940|36
1642504360000|2022-01-18 11:12:40|765402.6|764402.6|765407.3|764407.3|765499.5|764499.5|765346.3|764346.3|40
1642504370000|2022-01-18 11:12:50|765444.6|764444.6|765133.4|764133.4|765735.8|764494.2|765085.8|763735.8|36
1642504380000|2022-01-18 11:13:00|765134.6|764134.6|765337|764337|765802.2|764349|765115.2|763647.8|38
1642504390000|2022-01-18 11:13:10|765343|764343|765245.9|764245.9|765737.9|764392.8|765213.5|763737.9|34
1642504400000|2022-01-18 11:13:20|765273|764273|765219.9|764219.9|765273|764273|765199.1|764199.1|30
1642504410000|2022-01-18 11:13:30|765220.7|764220.7|765134.2|764134.2|765258|764258|765102.1|764102.1|32
1642504420000|2022-01-18 11:13:40|765110.9|764110.9|765533.6|763533.6|765561.5|764126.3|764971.1|763533.6|32
1642504430000|2022-01-18 11:13:50|765543.3|763543.3|764963.3|763963.3|765552.2|764074.2|764828.3|763543.3|36
1642504440000|2022-01-18 11:14:00|764974|763974|764948.7|763948.7|765075.9|764075.9|764911|763911|38
1642504450000|2022-01-18 11:14:10|764951.2|763951.2|764896.3|763896.3|764994.1|763994.1|764878.5|763878.5|37
1642504460000|2022-01-18 11:14:20|764892|763892|764914.9|763914.9|764962.5|763962.5|764886.1|763886.1|28
1642504470000|2022-01-18 11:14:30|764922.7|763922.7|764992|763992|764992|763992|764909.2|763909.2|22
1642504480000|2022-01-18 11:14:40|765013.5|764013.5|765105.2|764105.2|765148.8|764148.8|765013.5|764013.5|34
1642504490000|2022-01-18 11:14:50|765077.9|764077.9|765157|764157|765158.3|764158.3|765068.9|764068.9|33
1642504500000|2022-01-18 11:15:00|765155|764155|765074.6|764074.6|765159.9|764159.9|765051.9|764051.9|36
1642504510000|2022-01-18 11:15:10|765063.9|764063.9|765140.1|764140.1|765631.1|764151.3|764979.7|763628.6|36
1642504520000|2022-01-18 11:15:20|765136.3|764136.3|765174.3|764174.3|765188.1|764188.1|765118.3|764118.3|27
1642504530000|2022-01-18 11:15:30|765173.1|764173.1|765173|764173|765174|764174|765096.7|764096.7|29
1642504540000|2022-01-18 11:15:40|765170.8|764170.8|765173.6|764173.6|765639|764186.2|765130.9|763639|35
1642504550000|2022-01-18 11:15:50|765174.2|764174.2|765391.7|764391.7|765391.7|764391.7|765171.9|764171.9|36
1642504560000|2022-01-18 11:16:00|765397.7|764397.7|765473.2|764473.2|765513.1|764513.1|765348.7|764348.7|39
1642504570000|2022-01-18 11:16:10|765444.8|764444.8|765571.3|764571.3|765651.6|764651.6|765444.8|764444.8|37
1642504580000|2022-01-18 11:16:20|765561.3|764561.3|765626.6|764626.6|765641.3|764641.3|765368.9|764368.9|38
1642504590000|2022-01-18 11:16:30|766137.3|764137.3|765604.7|764604.7|766137.3|764691.1|765582.3|764137.3|33
1642504600000|2022-01-18 11:16:40|765622.6|764622.6|765592.3|764592.3|765656.2|764656.2|765581|764581|33
1642504610000|2022-01-18 11:16:50|765581.1|764581.1|765560|764560|765597.5|764597.5|765532.5|764532.5|28
1642504620000|2022-01-18 11:17:00|765558.7|764558.7|765407.3|764407.3|765558.7|764558.7|765399.1|764399.1|37
1642504630000|2022-01-18 11:17:10|765392.7|764392.7|765387.3|764387.3|765433.4|764433.4|765359.6|764359.6|35
1642504640000|2022-01-18 11:17:20|765397.1|764397.1|765397.4|764397.4|765450.5|764450.5|765362.5|764362.5|33
1642504650000|2022-01-18 11:17:30|765460.3|764460.3|765486.5|764486.5|765492.4|764492.4|765392.3|764392.3|28
1642504660000|2022-01-18 11:17:40|765459.1|764459.1|765461.9|764461.9|765467.8|764467.8|765420.1|764420.1|35
1642504670000|2022-01-18 11:17:50|765468.6|764468.6|765295.2|764295.2|765487.2|764487.2|765295.2|764295.2|29
1642504680000|2022-01-18 11:18:00|765246|764246|765226.2|764226.2|765327.7|764327.7|765186|764186|26
1642504690000|2022-01-18 11:18:10|765224|764224|765347.2|764347.2|765347.2|764347.2|765224|764224|31
1642504700000|2022-01-18 11:18:20|765353.8|764353.8|765155.5|764155.5|765362.8|764362.8|765143|764143|35
1642504710000|2022-01-18 11:18:30|765153.1|764153.1|765167.9|764167.9|765274|764274|765150.1|764150.1|36
1642504720000|2022-01-18 11:18:40|765171.2|764171.2|765207.1|764207.1|765726.7|764306.1|765136|763726.5|34
1642504730000|2022-01-18 11:18:50|765207.9|764207.9|765350.7|764350.7|765928.6|764425.2|765180.1|763928.6|35
1642504740000|2022-01-18 11:19:00|765341.4|764341.4|765154.4|764154.4|765357.4|764357.4|765109.5|764109.5|39
1642504750000|2022-01-18 11:19:10|765148.7|764148.7|765238|764238|765294.2|764294.2|765105.8|764105.8|40
1642504760000|2022-01-18 11:19:20|765247.9|764247.9|765348.5|764348.5|765365.6|764365.6|765213.1|764213.1|35
1642504770000|2022-01-18 11:19:30|765352.1|764352.1|765412.2|764412.2|765466|764466|765340.1|764340.1|29
1642504780000|2022-01-18 11:19:40|765417.9|764417.9|765388.5|764388.5|765422.9|764422.9|765372|764372|31
1642504790000|2022-01-18 11:19:50|765377.7|764377.7|765623.2|764623.2|765705.8|764705.8|765351.5|764351.5|40
1642504800000|2022-01-18 11:20:00|765596.8|764596.8|765800.7|764800.7|765827.8|764827.8|765596.8|764596.8|38
1642504810000|2022-01-18 11:20:10|765799.7|764799.7|765806.4|764806.4|765807.1|764807.1|765722.5|764722.5|33
1642504820000|2022-01-18 11:20:20|765800.9|764800.9|765823.7|764823.7|765900|764900|765764.6|764764.6|36
1642504830000|2022-01-18 11:20:30|765867|764867|765885.2|764885.2|765919|764919|765867|764867|28
1642504840000|2022-01-18 11:20:40|765889.3|764889.3|765935.1|764935.1|765983.1|764983.1|765881.7|764881.7|27
1642504850000|2022-01-18 11:20:50|765923.8|764923.8|766038.5|765038.5|766143.7|765143.7|765923.8|764923.8|39
1642504860000|2022-01-18 11:21:00|766056.3|765056.3|765769.4|764769.4|766056.3|765056.3|765674.5|764674.5|37
1642504870000|2022-01-18 11:21:10|765768.9|764768.9|765733.9|764733.9|765830.9|764830.9|765712.5|764712.5|35
1642504880000|2022-01-18 11:21:20|765725.2|764725.2|765910.5|764910.5|765917.2|764917.2|765700.3|764700.3|38
1642504890000|2022-01-18 11:21:30|765908.6|764908.6|765959.9|764959.9|766019.3|765019.3|765857.7|764857.7|39
1642504900000|2022-01-18 11:21:40|765936.6|764936.6|766135.2|765135.2|766142.5|765142.5|765929|764929|39
1642504910000|2022-01-18 11:21:50|766132|765132|766248|765248|766279.7|765279.7|766115.9|765115.9|38
1642504920000|2022-01-18 11:22:00|766251.9|765251.9|766052.9|765052.9|766251.9|765251.9|766029.5|765029.5|39
1642504930000|2022-01-18 11:22:10|766083.1|765083.1|765980.3|764980.3|766593.4|765093.7|765919.9|764593.4|39
1642504940000|2022-01-18 11:22:20|765987.8|764987.8|766086.4|765086.4|766494.1|765101.1|765980.6|764494.1|38
1642504950000|2022-01-18 11:22:30|766095.1|765095.1|766167.8|765167.8|766167.8|765167.8|766023|765023|34
1642504960000|2022-01-18 11:22:40|766178.8|765178.8|766108.1|765108.1|766178.8|765178.8|766061.5|765061.5|39
1642504970000|2022-01-18 11:22:50|766108.8|765108.8|766139.8|765139.8|766170.5|765170.5|766096.3|765096.3|36
1642504980000|2022-01-18 11:23:00|766148.1|765148.1|766215.2|765215.2|766258.2|765258.2|766140|765140|40
1642504990000|2022-01-18 11:23:10|766218.9|765218.9|765982.4|764982.4|766271.5|765271.5|765941.4|764941.4|37
1642505000000|2022-01-18 11:23:20|766000.3|765000.3|765995.5|764995.5|766029.5|765029.5|765893.5|764893.5|39
1642505010000|2022-01-18 11:23:30|766006.4|765006.4|765994.4|764994.4|766040|765040|765921.6|764921.6|36
1642505020000|2022-01-18 11:23:40|765980.5|764980.5|766011.4|765011.4|766029.5|765029.5|765933.9|764933.9|36
1642505030000|2022-01-18 11:23:50|766013.7|765013.7|766020.2|765020.2|766041.6|765041.6|765998.7|764998.7|37
1642505040000|2022-01-18 11:24:00|766019.9|765019.9|766000|765000|766074.3|765074.3|765999.4|764999.4|37
1642505050000|2022-01-18 11:24:10|766012.4|765012.4|765944.2|764944.2|766028|765028|765901.3|764901.3|39
1642505060000|2022-01-18 11:24:20|765946.3|764946.3|765940.8|764940.8|765997.7|764997.7|765905.8|764905.8|30
1642505070000|2022-01-18 11:24:30|765941.5|764941.5|765913.4|764913.4|765963|764963|765913|764913|34
1642505080000|2022-01-18 11:24:40|765920|764920|765944.3|764944.3|765968.6|764968.6|765911|764911|35
1642505090000|2022-01-18 11:24:50|765943.3|764943.3|766018.4|765018.4|766032.5|765032.5|765934.4|764934.4|32
1642505100000|2022-01-18 11:25:00|766022.5|765022.5|766008|765008|766121.2|765121.2|765995.3|764995.3|37
1642505110000|2022-01-18 11:25:10|765983.9|764983.9|766029.8|765029.8|766063.6|765063.6|765982.5|764982.5|37
1642505120000|2022-01-18 11:25:20|766025|765025|766029.1|765029.1|766054|765054|765989.2|764989.2|34
1642505130000|2022-01-18 11:25:30|766006.5|765006.5|765971.9|764971.9|766006.5|765006.5|765929.4|764929.4|34
1642505140000|2022-01-18 11:25:40|765986.3|764986.3|766047.5|765047.5|766064.7|765064.7|765980.1|764980.1|32
1642505150000|2022-01-18 11:25:50|766039.6|765039.6|765987.4|764987.4|766074.9|765074.9|765967|764967|36
1642505160000|2022-01-18 11:26:00|765975.8|764975.8|765967.4|764967.4|765994.2|764994.2|765915.9|764915.9|37
1642505170000|2022-01-18 11:26:10|765988.2|764988.2|765956|764956|766068.8|765068.8|765945.9|764945.9|38
1642505180000|2022-01-18 11:26:20|765934.5|764934.5|765927|764927|766017.1|765017.1|765919.7|764919.7|35
1642505190000|2022-01-18 11:26:30|765930.4|764930.4|766137.5|765137.5|766155.5|765155.5|765930.4|764930.4|35
1642505200000|2022-01-18 11:26:40|766144.5|765144.5|766190.2|765190.2|766307.3|765307.3|766136.7|765136.7|36
1642505210000|2022-01-18 11:26:50|766172.8|765172.8|765987.7|764987.7|766184.8|765184.8|765962.7|764962.7|38
1642505220000|2022-01-18 11:27:00|766002.8|765002.8|766043.2|765043.2|766086|765086|765974.1|764974.1|29
1642505230000|2022-01-18 11:27:10|766100.8|765100.8|765949.1|764949.1|766100.8|765100.8|765948.1|764948.1|33
1642505240000|2022-01-18 11:27:20|765946.8|764946.8|766101.7|765101.7|766115.5|765115.5|765946.8|764946.8|32
1642505250000|2022-01-18 11:27:30|766148.7|765148.7|766173|765173|766235.9|765235.9|766119.9|765119.9|39
1642505260000|2022-01-18 11:27:40|766174|765174|766064.7|765064.7|766239.7|765239.7|766064.7|765064.7|36
1642505270000|2022-01-18 11:27:50|766038.7|765038.7|766263.4|765263.4|766277.2|765277.2|766038.7|765038.7|39
1642505280000|2022-01-18 11:28:00|766239.2|765239.2|766184|765184|766689.5|765249.3|766180.8|764689.5|32
1642505290000|2022-01-18 11:28:10|766183.9|765183.9|766248|765248|766273.3|765273.3|766107.3|765107.3|34
1642505300000|2022-01-18 11:28:20|766247.7|765247.7|766261|765261|766691.4|765261|766160.2|764691.4|28
1642505310000|2022-01-18 11:28:30|766248.8|765248.8|766211.2|765211.2|766718.9|765248.8|766188.7|764718.9|35
1642505320000|2022-01-18 11:28:40|766219.3|765219.3|766329.7|765329.7|766798.8|765329.7|766181.3|764757.9|36
1642505330000|2022-01-18 11:28:50|766314|765314|766521.3|765521.3|766824.5|765533.3|766303.5|764824.5|35
1642505340000|2022-01-18 11:29:00|766520.9|765520.9|766925.9|764925.9|766925.9|765521.4|766402.1|764924|35
1642505350000|2022-01-18 11:29:10|766430.1|765430.1|766487.8|765487.8|767006.8|765506.5|766405.9|765003.6|36
1642505360000|2022-01-18 11:29:20|766499.4|765499.4|766296|765296|766990.5|765499.4|766296|764989.9|35
1642505370000|2022-01-18 11:29:30|766315.3|765315.3|766300.9|765300.9|766362.5|765362.5|766290.5|765290.5|34
1642505380000|2022-01-18 11:29:40|766300|765300|766477.1|765477.1|766478.2|765478.2|766280|765280|34
1642505390000|2022-01-18 11:29:50|766485.8|765485.8|766458.2|765458.2|766486.5|765486.5|766416.6|765416.6|31
1642505400000|2022-01-18 11:30:00|766477.7|765477.7|766506.4|765506.4|766510.4|765510.4|766477.7|765477.7|38
1642505410000|2022-01-18 11:30:10|766476.1|765476.1|766309.3|765309.3|766490|765490|766262.9|765262.9|39
1642505420000|2022-01-18 11:30:20|766325.6|765325.6|766298|765298|766336.9|765336.9|766270.2|765270.2|32
1642505430000|2022-01-18 11:30:30|766287.1|765287.1|766270.2|765270.2|766287.1|765287.1|766231.7|765231.7|32
1642505440000|2022-01-18 11:30:40|766271.1|765271.1|766265.6|765265.6|766276.6|765276.6|766223.8|765223.8|33
1642505450000|2022-01-18 11:30:50|766247.1|765247.1|766257.9|765257.9|766829.1|765340.6|766247.1|764829.1|32
1642505460000|2022-01-18 11:31:00|766278.7|765278.7|766323.7|765323.7|766332.8|765332.8|766253.2|765253.2|34
1642505470000|2022-01-18 11:31:10|766321.8|765321.8|766301|765301|766335|765335|766265.9|765265.9|35
1642505480000|2022-01-18 11:31:20|766306.5|765306.5|766426.7|765426.7|766467.2|765467.2|766306.5|765306.5|34
1642505490000|2022-01-18 11:31:30|766448.9|765448.9|766462.1|765462.1|766540.6|765540.6|766445.4|765445.4|36
1642505500000|2022-01-18 11:31:40|766443.8|765443.8|766417.7|765417.7|766460.1|765460.1|766365.4|765365.4|33
1642505510000|2022-01-18 11:31:50|766419.3|765419.3|766254.2|765254.2|766423.2|765423.2|766226.5|765226.5|33
1642505520000|2022-01-18 11:32:00|766248.6|765248.6|766223.4|765223.4|766691.5|765250.2|766143.6|764691.5|37
1642505530000|2022-01-18 11:32:10|766213.7|765213.7|766192|765192|766286|765286|766175.7|765175.7|36
1642505540000|2022-01-18 11:32:20|766183.4|765183.4|766322.3|765322.3|766322.3|765322.3|766183.4|765183.4|32
1642505550000|2022-01-18 11:32:30|766320.9|765320.9|766452.9|765452.9|766452.9|765452.9|766268.8|765268.8|34
1642505560000|2022-01-18 11:32:40|766442.8|765442.8|766400|765400|766477|765477|766384.6|765384.6|34
1642505570000|2022-01-18 11:32:50|766400.7|765400.7|766356.6|765356.6|766400.7|765400.7|766323.7|765323.7|37
1642505580000|2022-01-18 11:33:00|766341.4|765341.4|766350.7|765350.7|766367.4|765367.4|766316.9|765316.9|34
1642505590000|2022-01-18 11:33:10|766349.8|765349.8|765846.4|764846.4|766435.7|765349.8|765800|764318.4|38
1642505600000|2022-01-18 11:33:20|765873.1|764873.1|765805.8|764805.8|766364.1|764881|765696.7|764302.5|39
1642505610000|2022-01-18 11:33:30|765804|764804|765773.8|764773.8|765840.9|764840.9|765744.7|764744.7|36
1642505620000|2022-01-18 11:33:40|765788.2|764788.2|766035.7|765035.7|766117.2|765117.2|765788.2|764788.2|37
1642505630000|2022-01-18 11:33:50|766004|765004|766060|765060|766073.5|765073.5|766004|765004|35
1642505640000|2022-01-18 11:34:00|766034.5|765034.5|765998|764998|766099|765099|765992.9|764992.9|37
1642505650000|2022-01-18 11:34:10|766021.7|765021.7|766016.7|765016.7|766035.3|765035.3|765957|764957|35
1642505660000|2022-01-18 11:34:20|766020.3|765020.3|765997.6|764997.6|766034.9|765034.9|765976.3|764976.3|32
1642505670000|2022-01-18 11:34:30|765994.1|764994.1|766156|765156|766163|765163|765994.1|764994.1|32
1642505680000|2022-01-18 11:34:40|766155.9|765155.9|766159.9|765159.9|766236.2|765236.2|766124.9|765124.9|36
1642505690000|2022-01-18 11:34:50|766167.2|765167.2|766134.7|765134.7|766167.2|765167.2|766088.7|765088.7|35
1642505700000|2022-01-18 11:35:00|766126.3|765126.3|766131.9|765131.9|766152.7|765152.7|766055.1|765055.1|36
1642505710000|2022-01-18 11:35:10|766133.1|765133.1|766211.5|765211.5|766248.9|765248.9|766133.1|765133.1|36
1642505720000|2022-01-18 11:35:20|766207.5|765207.5|766205.3|765205.3|766221.9|765221.9|766165.1|765165.1|35
1642505730000|2022-01-18 11:35:30|766204.9|765204.9|766106.4|765106.4|766209.8|765209.8|766079.6|765079.6|33
1642505740000|2022-01-18 11:35:40|766077.7|765077.7|765781.8|764781.8|766138.4|765138.4|765781.1|764781.1|34
1642505750000|2022-01-18 11:35:50|765772.7|764772.7|765779.8|764779.8|765794.3|764794.3|765739.9|764739.9|35
1642505760000|2022-01-18 11:36:00|765782.9|764782.9|765944.2|764944.2|765947.8|764947.8|765782.9|764782.9|36
1642505770000|2022-01-18 11:36:10|765943.6|764943.6|765869.1|764869.1|765943.6|764943.6|765844.9|764844.9|36
1642505780000|2022-01-18 11:36:20|765869.4|764869.4|765844.6|764844.6|765874.5|764874.5|765820.4|764820.4|28
1642505790000|2022-01-18 11:36:30|765830.8|764830.8|765748.5|764748.5|765830.8|764830.8|765748.5|764748.5|36
1642505800000|2022-01-18 11:36:40|765751|764751|765783.3|764783.3|765831.9|764831.9|765751|764751|34
1642505810000|2022-01-18 11:36:50|765814.9|764814.9|765751.4|764751.4|765814.9|764814.9|765747.3|764747.3|36
1642505820000|2022-01-18 11:37:00|765760.6|764760.6|765757|764757|765805.7|764805.7|765757|764757|37
1642505830000|2022-01-18 11:37:10|765803.1|764803.1|765843.5|764843.5|765878.1|764878.1|765780.5|764780.5|36
1642505840000|2022-01-18 11:37:20|765842.5|764842.5|765823.9|764823.9|765922.1|764922.1|765812.5|764812.5|36
1642505850000|2022-01-18 11:37:30|765832.9|764832.9|766061.1|765061.1|766103.4|765103.4|765832.4|764832.4|32
1642505860000|2022-01-18 11:37:40|766066.6|765066.6|766015.2|765015.2|766087.6|765087.6|766007.9|765007.9|31
1642505870000|2022-01-18 11:37:50|766014|765014|766021.5|765021.5|766059.4|765059.4|766004.8|765004.8|25
1642505880000|2022-01-18 11:38:00|766018.1|765018.1|766041.4|765041.4|766077.2|765077.2|765958.3|764958.3|33
1642505890000|2022-01-18 11:38:10|766029.9|765029.9|766056.8|765056.8|766100|765100|766010.1|765010.1|38
1642505900000|2022-01-18 11:38:20|766045|765045|766012.2|765012.2|766045|765045|765993.1|764993.1|31
1642505910000|2022-01-18 11:38:30|766005.7|765005.7|765979.6|764979.6|766027|765027|765949.4|764949.4|36
1642505920000|2022-01-18 11:38:40|765967.4|764967.4|765859.5|764859.5|765967.4|764967.4|765846.7|764846.7|32
1642505930000|2022-01-18 11:38:50|765853.1|764853.1|765816.2|764816.2|765853.1|764853.1|765786.6|764786.6|34
1642505940000|2022-01-18 11:39:00|765815.7|764815.7|765803.4|764803.4|765830.7|764830.7|765794.6|764794.6|32
1642505950000|2022-01-18 11:39:10|765801.1|764801.1|765764.3|764764.3|765872.2|764872.2|765759.6|764759.6|35
1642505960000|2022-01-18 11:39:20|765764.7|764764.7|765745.5|764745.5|765809.7|764809.7|765745.5|764745.5|36
1642505970000|2022-01-18 11:39:30|765756.9|764756.9|765780.3|764780.3|765794.2|764794.2|765732.7|764732.7|36
1642505980000|2022-01-18 11:39:40|765755|764755|765871.4|764871.4|765874.4|764874.4|765691.5|764691.5|35
1642505990000|2022-01-18 11:39:50|765869|764869|765891.3|764891.3|765891.3|764891.3|765798.8|764798.8|34
1642506000000|2022-01-18 11:40:00|765881.2|764881.2|765952.2|764952.2|766019.6|765019.6|765881.2|764881.2|35
1642506010000|2022-01-18 11:40:10|765943.5|764943.5|765860.6|764860.6|765960|764960|765813.4|764813.4|29
1642506020000|2022-01-18 11:40:20|765842.3|764842.3|765883.3|764883.3|765883.3|764883.3|765814.3|764814.3|32
1642506030000|2022-01-18 11:40:30|765906.9|764906.9|765978.2|764978.2|766053.2|765053.2|765906.9|764906.9|35
1642506040000|2022-01-18 11:40:40|765971.9|764971.9|765967.8|764967.8|766000.3|765000.3|765915.6|764915.6|29
1642506050000|2022-01-18 11:40:50|765973.4|764973.4|765998.2|764998.2|766024.1|765024.1|765950.9|764950.9|27
1642506060000|2022-01-18 11:41:00|765978.8|764978.8|766008.7|765008.7|766033|765033|765951.1|764951.1|33
1642506070000|2022-01-18 11:41:10|766001.1|765001.1|765986.4|764986.4|766029.9|765029.9|765945.6|764945.6|27
1642506080000|2022-01-18 11:41:20|765983.3|764983.3|766053.7|765053.7|766053.7|765053.7|765951.6|764951.6|35
1642506090000|2022-01-18 11:41:30|766055.1|765055.1|766057.8|765057.8|766090.3|765090.3|765961.2|764961.2|32
1642506100000|2022-01-18 11:41:40|766057.1|765057.1|766007.8|765007.8|766071.1|765071.1|765950.7|764950.7|37
1642506110000|2022-01-18 11:41:50|766025.9|765025.9|765930.9|764930.9|766026.8|765026.8|765877|764877|37
1642506120000|2022-01-18 11:42:00|765942.4|764942.4|765945.3|764945.3|765962.1|764962.1|765893.5|764893.5|32
1642506130000|2022-01-18 11:42:10|765949.1|764949.1|765879.1|764879.1|765998.3|764998.3|765879.1|764879.1|34
1642506140000|2022-01-18 11:42:20|765885.4|764885.4|765923.4|764923.4|765946|764946|765874|764874|33
1642506150000|2022-01-18 11:42:30|765927.1|764927.1|765832.6|764832.6|766425|764937.7|765802.7|764425|30
1642506160000|2022-01-18 11:42:40|765834.1|764834.1|765928.6|764928.6|765938.2|764938.2|765779.8|764779.8|31
1642506170000|2022-01-18 11:42:50|765938.2|764938.2|765938|764938|765997.2|764997.2|765928.6|764928.6|31
1642506180000|2022-01-18 11:43:00|765942.7|764942.7|766026.4|765026.4|766078.8|765078.8|765942.7|764942.7|36
1642506190000|2022-01-18 11:43:10|766049.6|765049.6|766050.1|765050.1|766073.4|765073.4|766048|765048|28
1642506200000|2022-01-18 11:43:20|766050.3|765050.3|766089|765089|766125.9|765125.9|766043.2|765043.2|33
1642506210000|2022-01-18 11:43:30|766085.4|765085.4|766070.7|765070.7|766094.4|765094.4|766065.7|765065.7|25
1642506220000|2022-01-18 11:43:40|766075.6|765075.6|766070.8|765070.8|766083.7|765083.7|766050.9|765050.9|38
1642506230000|2022-01-18 11:43:50|766070.4|765070.4|766051.6|765051.6|766080.6|765080.6|766034.5|765034.5|23
1642506240000|2022-01-18 11:44:00|766050.3|765050.3|766059.7|765059.7|766078|765078|766050.3|765050.3|29
1642506250000|2022-01-18 11:44:10|766058.1|765058.1|766089.6|765089.6|766100.9|765100.9|766055.6|765055.6|29
1642506260000|2022-01-18 11:44:20|766090.6|765090.6|766057.8|765057.8|766097.4|765097.4|766057.1|765057.1|32
1642506270000|2022-01-18 11:44:30|766055.6|765055.6|765917.4|764917.4|766055.6|765055.6|765887.7|764887.7|37
1642506280000|2022-01-18 11:44:40|765924.1|764924.1|765970|764970|766009.1|765009.1|765842.9|764842.9|37
1642506290000|2022-01-18 11:44:50|765969.4|764969.4|765852|764852|765971|764971|765827.6|764827.6|36
1642506300000|2022-01-18 11:45:00|765853.3|764853.3|766047|765047|766048.1|765048.1|765853.3|764853.3|39
1642506310000|2022-01-18 11:45:10|766044.4|765044.4|765925.8|764925.8|766074.5|765074.5|765925.8|764925.8|37
1642506320000|2022-01-18 11:45:20|765951.4|764951.4|765903.9|764903.9|765988.6|764988.6|765885.9|764885.9|39
1642506330000|2022-01-18 11:45:30|765924.8|764924.8|765968|764968|766026.1|765026.1|765924.8|764924.8|37
1642506340000|2022-01-18 11:45:40|765953.9|764953.9|765973.6|764973.6|765973.6|764973.6|765939.4|764939.4|31
1642506350000|2022-01-18 11:45:50|765974.7|764974.7|765970.4|764970.4|765974.7|764974.7|765869.9|764869.9|35
1642506360000|2022-01-18 11:46:00|765990.2|764990.2|765956.6|764956.6|765990.9|764990.9|765943.4|764943.4|37
1642506370000|2022-01-18 11:46:10|765953.5|764953.5|765904.1|764904.1|765971.1|764971.1|765864.5|764864.5|35
1642506380000|2022-01-18 11:46:20|765907.6|764907.6|765971|764971|766082.6|765082.6|765895.4|764895.4|36
1642506390000|2022-01-18 11:46:30|765969.2|764969.2|765894.5|764894.5|766046.4|765046.4|765882.5|764882.5|37
1642506400000|2022-01-18 11:46:40|765905.4|764905.4|765865.6|764865.6|765905.4|764905.4|765865.6|764865.6|29
1642506410000|2022-01-18 11:46:50|765883.4|764883.4|765890.6|764890.6|765897.7|764897.7|765874.8|764874.8|24
1642506420000|2022-01-18 11:47:00|765892.5|764892.5|765901.6|764901.6|765919.8|764919.8|765890.4|764890.4|22
1642506430000|2022-01-18 11:47:10|765902.9|764902.9|765914.4|764914.4|765928|764928|765879|764879|29
1642506440000|2022-01-18 11:47:20|765928.1|764928.1|765901.8|764901.8|765928.1|764928.1|765893.3|764893.3|30
1642506450000|2022-01-18 11:47:30|765898.8|764898.8|766036.5|765036.5|766044|765044|765867.7|764867.7|30
1642506460000|2022-01-18 11:47:40|766035.6|765035.6|766012|765012|766053.9|765053.9|765975|764975|33
1642506470000|2022-01-18 11:47:50|766044|765044|766024.3|765024.3|766044.4|765044.4|766000.5|765000.5|34
1642506480000|2022-01-18 11:48:00|766038.5|765038.5|766022.7|765022.7|766041|765041|766005.1|765005.1|29
1642506490000|2022-01-18 11:48:10|766020.8|765020.8|766050.1|765050.1|766056.1|765056.1|766014.1|765014.1|28
1642506500000|2022-01-18 11:48:20|766047.5|765047.5|766067.5|765067.5|766080.8|765080.8|766036.2|765036.2|32
1642506510000|2022-01-18 11:48:30|766063|765063|766060.8|765060.8|766146.2|765146.2|766053|765053|34
1642506520000|2022-01-18 11:48:40|766059.7|765059.7|765967.9|764967.9|766094.1|765094.1|765967.9|764967.9|36
1642506530000|2022-01-18 11:48:50|765966.7|764966.7|765995.8|764995.8|766037.7|765037.7|765964.2|764964.2|31
1642506540000|2022-01-18 11:49:00|765995.4|764995.4|765965.1|764965.1|766009.8|765009.8|765960.7|764960.7|32
1642506550000|2022-01-18 11:49:10|765979.4|764979.4|766062.9|765062.9|766067|765067|765979.1|764979.1|33
1642506560000|2022-01-18 11:49:20|766063.2|765063.2|766049.3|765049.3|766146.3|765146.3|766037.4|765037.4|38
1642506570000|2022-01-18 11:49:30|766049.2|765049.2|766046.7|765046.7|766069.8|765069.8|766044.8|765044.8|27
1642506580000|2022-01-18 11:49:40|766047.1|765047.1|766086.7|765086.7|766133.1|765133.1|766044|765044|33
1642506590000|2022-01-18 11:49:50|766095.6|765095.6|766072.9|765072.9|766107.5|765107.5|766070.2|765070.2|34
1642506600000|2022-01-18 11:50:00|766077|765077|766088.8|765088.8|766101.4|765101.4|766062.6|765062.6|35
1642506610000|2022-01-18 11:50:10|766076.8|765076.8|766187.4|765187.4|766197.1|765197.1|766051|765051|35
1642506620000|2022-01-18 11:50:20|766184.7|765184.7|766177.8|765177.8|766198.2|765198.2|766135.6|765135.6|35
1642506630000|2022-01-18 11:50:30|766180.7|765180.7|766149.7|765149.7|766180.7|765180.7|766092.6|765092.6|37
1642506640000|2022-01-18 11:50:40|766148.6|765148.6|766167.6|765167.6|766170.1|765170.1|766121.5|765121.5|31
1642506650000|2022-01-18 11:50:50|766168.5|765168.5|766180.2|765180.2|766180.2|765180.2|766095|765095|31
1642506660000|2022-01-18 11:51:00|766173.4|765173.4|766139.4|765139.4|766234.7|765234.7|766139.4|765139.4|32
1642506670000|2022-01-18 11:51:10|766141.9|765141.9|766185.3|765185.3|766220.7|765220.7|766140.6|765140.6|34
1642506680000|2022-01-18 11:51:20|766181.6|765181.6|766288|765288|766297.5|765297.5|766173.4|765173.4|36
1642506690000|2022-01-18 11:51:30|766281.9|765281.9|766252.3|765252.3|766281.9|765281.9|766252.3|765252.3|33
1642506700000|2022-01-18 11:51:40|766240.3|765240.3|766241.4|765241.4|766293.1|765293.1|766180|765180|31
1642506710000|2022-01-18 11:51:50|766238.3|765238.3|766410.8|765410.8|766414.5|765414.5|766177.4|765177.4|33
1642506720000|2022-01-18 11:52:00|766412|765412|766350|765350|766503|765503|766346.9|765346.9|33
1642506730000|2022-01-18 11:52:10|766355.3|765355.3|766158.9|765158.9|766376.9|765376.9|766102.5|765102.5|37
1642506740000|2022-01-18 11:52:20|766155.8|765155.8|766168|765168|766172.3|765172.3|766120.5|765120.5|28
1642506750000|2022-01-18 11:52:30|766158.3|765158.3|766298.2|765298.2|766302.7|765302.7|766158.2|765158.2|33
1642506760000|2022-01-18 11:52:40|766291.1|765291.1|766482.4|765482.4|766484.9|765484.9|766291.1|765291.1|38
1642506770000|2022-01-18 11:52:50|766467.8|765467.8|766333.5|765333.5|766476.9|765476.9|766333.5|765333.5|32
1642506780000|2022-01-18 11:53:00|766339.8|765339.8|766404.1|765404.1|766404.1|765404.1|766315.8|765315.8|36
1642506790000|2022-01-18 11:53:10|766409.4|765409.4|766400.9|765400.9|766424.7|765424.7|766392.8|765392.8|30
1642506800000|2022-01-18 11:53:20|766408|765408|766460.8|765460.8|766461|765461|766364.7|765364.7|23
1642506810000|2022-01-18 11:53:30|766460|765460|766463.6|765463.6|766463.6|765463.6|766428.1|765428.1|29
1642506820000|2022-01-18 11:53:40|766447|765447|766375.5|765375.5|766449.4|765449.4|766360.6|765360.6|32
1642506830000|2022-01-18 11:53:50|766379|765379|766419.5|765419.5|766450.8|765450.8|766368.9|765368.9|36
1642506840000|2022-01-18 11:54:00|766415.3|765415.3|766447.5|765447.5|766450.1|765450.1|766413.3|765413.3|31
1642506850000|2022-01-18 11:54:10|766444.6|765444.6|766377.2|765377.2|766446.7|765446.7|766377.2|765377.2|26
1642506860000|2022-01-18 11:54:20|766382.9|765382.9|766453.9|765453.9|766472.5|765472.5|766338.8|765338.8|34
1642506870000|2022-01-18 11:54:30|766453.7|765453.7|766570.6|765570.6|766629.3|765629.3|766453.7|765453.7|29
1642506880000|2022-01-18 11:54:40|766570|765570|766653.7|765653.7|766730|765730|766530.8|765530.8|35
1642506890000|2022-01-18 11:54:50|766655.2|765655.2|766595.8|765595.8|766755.7|765755.7|766583.3|765583.3|36
1642506900000|2022-01-18 11:55:00|766505.1|765505.1|766602.4|765602.4|766700|765700|766471.6|765471.6|29
1642506910000|2022-01-18 11:55:10|766598.8|765598.8|766617.6|765617.6|766617.6|765617.6|766578.1|765578.1|28
1642506920000|2022-01-18 11:55:20|766616.5|765616.5|766626.1|765626.1|766626.5|765626.5|766608.1|765608.1|17
1642506930000|2022-01-18 11:55:30|766695.2|765695.2|766710.8|765710.8|766750.4|765750.4|766685.7|765685.7|38
1642506940000|2022-01-18 11:55:40|766703.5|765703.5|766765.9|765765.9|766769.2|765769.2|766691.7|765691.7|33
1642506950000|2022-01-18 11:55:50|766755|765755|766773.4|765773.4|766786.3|765786.3|766755|765755|33
1642506960000|2022-01-18 11:56:00|766773.7|765773.7|766709.3|765709.3|766959.5|765959.5|766698|765698|40
1642506970000|2022-01-18 11:56:10|766692.7|765692.7|766612.3|765612.3|766728.6|765728.6|766533.1|765533.1|39
1642506980000|2022-01-18 11:56:20|766620.5|765620.5|766409.4|765409.4|766620.5|765620.5|766409.4|765409.4|35
1642506990000|2022-01-18 11:56:30|766397.5|765397.5|766386.4|765386.4|766410.3|765410.3|766316.8|765316.8|37
1642507000000|2022-01-18 11:56:40|766385.7|765385.7|766314.9|765314.9|766471.1|765471.1|766307.1|765307.1|38
1642507010000|2022-01-18 11:56:50|766305.8|765305.8|766374.9|765374.9|766391.2|765391.2|766278|765278|31
1642507020000|2022-01-18 11:57:00|766373.6|765373.6|766577.7|765577.7|766581.9|765581.9|766371.8|765371.8|30
1642507030000|2022-01-18 11:57:10|766576.1|765576.1|766466.3|765466.3|766576.1|765576.1|766446.4|765446.4|32
1642507040000|2022-01-18 11:57:20|766473.3|765473.3|766474.6|765474.6|766474.6|765474.6|766344.2|765344.2|30
1642507050000|2022-01-18 11:57:30|766360.1|765360.1|766447.9|765447.9|766535|765535|766345.9|765345.9|38
1642507060000|2022-01-18 11:57:40|766445.8|765445.8|766380.6|765380.6|766471.7|765471.7|766380.6|765380.6|37
1642507070000|2022-01-18 11:57:50|766397.2|765397.2|766313.7|765313.7|766403.1|765403.1|766274.3|765274.3|35
1642507080000|2022-01-18 11:58:00|766316.1|765316.1|766399.2|765399.2|766430.8|765430.8|766316.1|765316.1|35
1642507090000|2022-01-18 11:58:10|766419|765419|766408.2|765408.2|766462.9|765462.9|766394|765394|35
1642507100000|2022-01-18 11:58:20|766413.8|765413.8|766338.4|765338.4|766427.8|765427.8|766326.4|765326.4|32
1642507110000|2022-01-18 11:58:30|766335.2|765335.2|766338|765338|766378.3|765378.3|766308.3|765308.3|33
1642507120000|2022-01-18 11:58:40|766321.7|765321.7|766387.7|765387.7|766387.7|765387.7|766306|765306|36
1642507130000|2022-01-18 11:58:50|766388.2|765388.2|766272.9|765272.9|766388.2|765388.2|766271.3|765271.3|34
1642507140000|2022-01-18 11:59:00|766247.9|765247.9|766283|765283|766288.6|765288.6|766231.6|765231.6|27
1642507150000|2022-01-18 11:59:10|766289.5|765289.5|765958.8|764958.8|766289.5|765289.5|765940.4|764940.4|34
1642507160000|2022-01-18 11:59:20|765961.2|764961.2|765947.3|764947.3|765977.8|764977.8|765920.6|764920.6|33
1642507170000|2022-01-18 11:59:30|765955.9|764955.9|765958.6|764958.6|766006.9|765006.9|765932.3|764932.3|30
1642507180000|2022-01-18 11:59:40|765979.1|764979.1|765972.4|764972.4|765991.4|764991.4|765927.9|764927.9|34
1642507190000|2022-01-18 11:59:50|765962.6|764962.6|765969.7|764969.7|765969.7|764969.7|765901.3|764901.3|35
1642507200000|2022-01-18 12:00:00|765957.3|764957.3|766010.6|765010.6|766013.3|765013.3|765915.9|764915.9|38
1642507210000|2022-01-18 12:00:10|766018|765018|765845.3|764845.3|766050.3|765050.3|765841.1|764841.1|35
1642507220000|2022-01-18 12:00:20|765843.3|764843.3|765928.3|764928.3|765940.1|764940.1|765796|764796|39
1642507230000|2022-01-18 12:00:30|765945.4|764945.4|766107.7|765107.7|766110.5|765110.5|765945.4|764945.4|33
1642507240000|2022-01-18 12:00:40|766106.4|765106.4|765946.4|764946.4|766106.4|765106.4|765925.9|764925.9|33
1642507250000|2022-01-18 12:00:50|765946.1|764946.1|765887.9|764887.9|765994.5|764994.5|765879.3|764879.3|34
1642507260000|2022-01-18 12:01:00|765886.8|764886.8|765990.6|764990.6|766025|765025|765848.5|764848.5|37
1642507270000|2022-01-18 12:01:10|765988.1|764988.1|766032.9|765032.9|766038.2|765038.2|765894.5|764894.5|37
1642507280000|2022-01-18 12:01:20|766033.4|765033.4|766088.5|765088.5|766093.1|765093.1|766033.4|765033.4|34
1642507290000|2022-01-18 12:01:30|766100.9|765100.9|766061.8|765061.8|766112.3|765112.3|766058.4|765058.4|31
1642507300000|2022-01-18 12:01:40|766050.3|765050.3|765924.4|764924.4|766056.2|765056.2|765917|764917|29
1642507310000|2022-01-18 12:01:50|765925.5|764925.5|765946.7|764946.7|765963.9|764963.9|765917.5|764917.5|33
1642507320000|2022-01-18 12:02:00|765944.8|764944.8|766079.6|765079.6|766091.8|765091.8|765940.8|764940.8|33
1642507330000|2022-01-18 12:02:10|766049.7|765049.7|766077.3|765077.3|766097.5|765097.5|765995.1|764995.1|36
1642507340000|2022-01-18 12:02:20|766087.6|765087.6|765942|764942|766112.4|765112.4|765928.8|764928.8|38
1642507350000|2022-01-18 12:02:30|765940.7|764940.7|765834.5|764834.5|765956.4|764956.4|765769.5|764769.5|40
1642507360000|2022-01-18 12:02:40|765800|764800|765712.8|764712.8|765800|764800|765708.5|764708.5|39
1642507370000|2022-01-18 12:02:50|765717.8|764717.8|765688.9|764688.9|765735.1|764735.1|765632.8|764632.8|38
1642507380000|2022-01-18 12:03:00|765669.8|764669.8|765492.9|764492.9|765700.5|764700.5|765489.7|764489.7|37
1642507390000|2022-01-18 12:03:10|765510.3|764510.3|765378.3|764378.3|765526.8|764526.8|765355.6|764355.6|35
1642507400000|2022-01-18 12:03:20|765379.5|764379.5|765330.5|764330.5|765394.2|764394.2|765311.6|764311.6|33
1642507410000|2022-01-18 12:03:30|765332.4|764332.4|765360.6|764360.6|765361.7|764361.7|765310.7|764310.7|35
1642507420000|2022-01-18 12:03:40|765358.8|764358.8|765309.1|764309.1|765366.4|764366.4|765309.1|764309.1|37
1642507430000|2022-01-18 12:03:50|765309|764309|765301.6|764301.6|765311.5|764311.5|765280.8|764280.8|34
1642507440000|2022-01-18 12:04:00|765303.9|764303.9|765275.5|764275.5|765306.5|764306.5|765263.4|764263.4|32
1642507450000|2022-01-18 12:04:10|765272.5|764272.5|765276.3|764276.3|765313.1|764313.1|765272.5|764272.5|30
1642507460000|2022-01-18 12:04:20|765278.5|764278.5|765271.9|764271.9|765285|764285|765148.8|764148.8|38
1642507470000|2022-01-18 12:04:30|765269.5|764269.5|765172.6|764172.6|765304.5|764304.5|765172.6|764172.6|31
1642507480000|2022-01-18 12:04:40|765166.7|764166.7|765241.4|764241.4|765248.3|764248.3|765129|764129|38
1642507490000|2022-01-18 12:04:50|765242.5|764242.5|765133.9|764133.9|765242.5|764242.5|765101.9|764101.9|36
1642507500000|2022-01-18 12:05:00|765112.1|764112.1|765023.1|764023.1|765149.1|764149.1|765016.2|764016.2|39
1642507510000|2022-01-18 12:05:10|765022.9|764022.9|764990.3|763990.3|765053.2|764053.2|764990.1|763990.1|39
1642507520000|2022-01-18 12:05:20|764985.4|763985.4|764894.7|763894.7|764997.8|763997.8|764874.2|763874.2|38
1642507530000|2022-01-18 12:05:30|764897.4|763897.4|765095.8|764095.8|765095.8|764095.8|764893.7|763893.7|34
1642507540000|2022-01-18 12:05:40|765087.3|764087.3|765118|764118|765166.6|764166.6|765074.9|764074.9|36
1642507550000|2022-01-18 12:05:50|765097.8|764097.8|764948.3|763948.3|765105.7|764105.7|764935|763935|35
1642507560000|2022-01-18 12:06:00|764957.8|763957.8|764934.2|763934.2|764973|763973|764926.9|763926.9|22
1642507570000|2022-01-18 12:06:10|764924.6|763924.6|764915.2|763915.2|764931.1|763931.1|764887.8|763887.8|34
1642507580000|2022-01-18 12:06:20|764922.9|763922.9|764835.8|763835.8|764929.8|763929.8|764752.6|763752.6|39
1642507590000|2022-01-18 12:06:30|764832.5|763832.5|764804.8|763804.8|764832.5|763832.5|764751.4|763751.4|36
1642507600000|2022-01-18 12:06:40|764816.5|763816.5|765098.2|764098.2|765101.4|764101.4|764804.9|763804.9|32
1642507610000|2022-01-18 12:06:50|765095.9|764095.9|765163.7|764163.7|765181|764181|765067.7|764067.7|39
1642507620000|2022-01-18 12:07:00|765168.8|764168.8|765213.9|764213.9|765219.8|764219.8|765136.5|764136.5|39
1642507630000|2022-01-18 12:07:10|765213.3|764213.3|765277|764277|765353|764353|765213.3|764213.3|36
1642507640000|2022-01-18 12:07:20|765294.5|764294.5|765271.8|764271.8|765359.8|764359.8|765228.7|764228.7|37
1642507650000|2022-01-18 12:07:30|765289.3|764289.3|765317.9|764317.9|765317.9|764317.9|765217.5|764217.5|38
1642507660000|2022-01-18 12:07:40|765338.6|764338.6|765298.3|764298.3|765431.3|764431.3|765226|764226|38
1642507670000|2022-01-18 12:07:50|765305.2|764305.2|765387.1|764387.1|765428.5|764428.5|765303.4|764303.4|36
1642507680000|2022-01-18 12:08:00|765380.3|764380.3|765373.5|764373.5|765444|764444|765330.2|764330.2|38
1642507690000|2022-01-18 12:08:10|765378.2|764378.2|765232.5|764232.5|765381.5|764381.5|765214|764214|35
1642507700000|2022-01-18 12:08:20|765273.5|764273.5|765452.9|764452.9|765488.4|764488.4|765236.4|764236.4|37
1642507710000|2022-01-18 12:08:30|765448.5|764448.5|765229.2|764229.2|765453|764453|765229.2|764229.2|34
1642507720000|2022-01-18 12:08:40|765217.1|764217.1|765091.1|764091.1|765230|764230|765085.2|764085.2|39
1642507730000|2022-01-18 12:08:50|765095.7|764095.7|765022.4|764022.4|765108.2|764108.2|765015.8|764015.8|31
1642507740000|2022-01-18 12:09:00|765022.7|764022.7|765051.7|764051.7|765051.7|764051.7|764889.3|763889.3|35
1642507750000|2022-01-18 12:09:10|765194.5|764194.5|765258.6|764258.6|765258.6|764258.6|765178.7|764178.7|36
1642507760000|2022-01-18 12:09:20|765255.7|764255.7|765242.3|764242.3|765267.6|764267.6|765230.7|764230.7|30
1642507770000|2022-01-18 12:09:30|765239.3|764239.3|765352.4|764352.4|765426.9|764426.9|765239.2|764239.2|32
1642507780000|2022-01-18 12:09:40|765390.5|764390.5|765248.2|764248.2|765390.5|764390.5|765248.2|764248.2|37
1642507790000|2022-01-18 12:09:50|765248.4|764248.4|765253.1|764253.1|765339.8|764339.8|765248.4|764248.4|37
1642507800000|2022-01-18 12:10:00|765266.3|764266.3|765076.2|764076.2|765266.3|764266.3|765076.2|764076.2|38
1642507810000|2022-01-18 12:10:10|764998.5|763998.5|764856.8|763856.8|764998.5|763998.5|764826.5|763826.5|35
1642507820000|2022-01-18 12:10:20|764827|763827|764763.1|763763.1|764914.5|763914.5|764763.1|763763.1|35
1642507830000|2022-01-18 12:10:30|764769.2|763769.2|764693.1|763693.1|764782.6|763782.6|764670.3|763670.3|40
1642507840000|2022-01-18 12:10:40|764710.7|763710.7|764583.7|763583.7|764805.3|763805.3|764580.6|763580.6|37
1642507850000|2022-01-18 12:10:50|764592.2|763592.2|764600.5|763600.5|764704.1|763704.1|764565.3|763565.3|39
1642507860000|2022-01-18 12:11:00|764609.8|763609.8|764671.1|763671.1|764744.1|763744.1|764605.9|763605.9|38
1642507870000|2022-01-18 12:11:10|764645.7|763645.7|764547.4|763547.4|764657.2|763657.2|764547.3|763547.3|36
1642507880000|2022-01-18 12:11:20|764546.7|763546.7|764373.5|763373.5|764546.7|763546.7|764373.5|763373.5|36
1642507890000|2022-01-18 12:11:30|764377.2|763377.2|764611.4|763611.4|764660.5|763660.5|764377.2|763377.2|39
1642507900000|2022-01-18 12:11:40|764593.9|763593.9|764602.2|763602.2|764641.2|763641.2|764573.8|763573.8|37
1642507910000|2022-01-18 12:11:50|764602|763602|764761.4|763761.4|764771.6|763771.6|764595.7|763595.7|39
1642507920000|2022-01-18 12:12:00|764762.8|763762.8|764765.4|763765.4|764781.7|763781.7|764699.6|763699.6|36
1642507930000|2022-01-18 12:12:10|764761|763761|764757.3|763757.3|764761|763761|764700.3|763700.3|31
1642507940000|2022-01-18 12:12:20|764820|763820|764940.1|763940.1|764945.7|763945.7|764816.6|763816.6|38
1642507950000|2022-01-18 12:12:30|764956.8|763956.8|764909|763909|764970.2|763970.2|764895.5|763895.5|36
1642507960000|2022-01-18 12:12:40|764916.8|763916.8|765078.7|764078.7|765135.9|764135.9|764897.7|763897.7|35
1642507970000|2022-01-18 12:12:50|765088.8|764088.8|765150.2|764150.2|765174.4|764174.4|765088.7|764088.7|38
1642507980000|2022-01-18 12:13:00|765156.3|764156.3|765127.1|764127.1|765164.4|764164.4|765115.1|764115.1|33
1642507990000|2022-01-18 12:13:10|765124.4|764124.4|765055.6|764055.6|765184.4|764184.4|765055.6|764055.6|38
1642508000000|2022-01-18 12:13:20|764987.4|763987.4|764987.8|763987.8|764988.1|763988.1|764908|763908|35
1642508010000|2022-01-18 12:13:30|764975.8|763975.8|764963.3|763963.3|765031.5|764031.5|764954.6|763954.6|32
1642508020000|2022-01-18 12:13:40|764961.9|763961.9|764704.8|763704.8|764962.3|763962.3|764704.8|763704.8|38
1642508030000|2022-01-18 12:13:50|764684.8|763684.8|764672.4|763672.4|764706.7|763706.7|764660.8|763660.8|33
1642508040000|2022-01-18 12:14:00|764654.5|763654.5|764585.7|763585.7|764654.5|763654.5|764580.8|763580.8|36
1642508050000|2022-01-18 12:14:10|764589.3|763589.3|764719.5|763719.5|764719.5|763719.5|764544.8|763544.8|36
1642508060000|2022-01-18 12:14:20|764693.8|763693.8|764630.8|763630.8|764693.8|763693.8|764625.4|763625.4|25
1642508070000|2022-01-18 12:14:30|764640.9|763640.9|764747|763747|764771.8|763771.8|764605.4|763605.4|35
1642508080000|2022-01-18 12:14:40|764759.8|763759.8|764800.5|763800.5|764808.5|763808.5|764745.6|763745.6|34
1642508090000|2022-01-18 12:14:50|764785.9|763785.9|764818.9|763818.9|764855.6|763855.6|764774.6|763774.6|35
1642508100000|2022-01-18 12:15:00|764817.4|763817.4|764799.7|763799.7|764867.4|763867.4|764767.1|763767.1|33
1642508110000|2022-01-18 12:15:10|764801.9|763801.9|764760.8|763760.8|764801.9|763801.9|764739.3|763739.3|25
1642508120000|2022-01-18 12:15:20|764780.8|763780.8|764626.9|763626.9|764789.5|763789.5|764613.4|763613.4|31
1642508130000|2022-01-18 12:15:30|764606.8|763606.8|764552.4|763552.4|764606.8|763606.8|764545.7|763545.7|31
1642508140000|2022-01-18 12:15:40|764541.5|763541.5|764450.1|763450.1|764549.3|763549.3|764416.7|763416.7|33
1642508150000|2022-01-18 12:15:50|764458.9|763458.9|764451.9|763451.9|764466.1|763466.1|764441.4|763441.4|28
1642508160000|2022-01-18 12:16:00|764448.8|763448.8|764564.6|763564.6|764605.3|763605.3|764447.6|763447.6|32
1642508170000|2022-01-18 12:16:10|764568.3|763568.3|764919.2|763919.2|764936.3|763936.3|764562.4|763562.4|36
1642508180000|2022-01-18 12:16:20|764838|763838|764962.5|763962.5|764999.5|763999.5|764838|763838|36
1642508190000|2022-01-18 12:16:30|764969.1|763969.1|764967.2|763967.2|765031.3|764031.3|764958.5|763958.5|34
1642508200000|2022-01-18 12:16:40|764965.8|763965.8|764984.9|763984.9|764997.9|763997.9|764940.7|763940.7|34
1642508210000|2022-01-18 12:16:50|764995.5|763995.5|765077.7|764077.7|765101.7|764101.7|764995.5|763995.5|34
1642508220000|2022-01-18 12:17:00|765080.2|764080.2|765203.6|764203.6|765236|764236|765074|764074|36
1642508230000|2022-01-18 12:17:10|765222.3|764222.3|765280.7|764280.7|765307.3|764307.3|765207.1|764207.1|36
1642508240000|2022-01-18 12:17:20|765288.3|764288.3|765275.2|764275.2|765311.8|764311.8|765268.2|764268.2|30
1642508250000|2022-01-18 12:17:30|765274.6|764274.6|765299.9|764299.9|765310.5|764310.5|765269|764269|35
1642508260000|2022-01-18 12:17:40|765305.9|764305.9|765289.8|764289.8|765320.2|764320.2|765248.3|764248.3|32
1642508270000|2022-01-18 12:17:50|765293.3|764293.3|765516.5|764516.5|765523.7|764523.7|765239.4|764239.4|37
1642508280000|2022-01-18 12:18:00|765512.1|764512.1|765594.9|764594.9|765628.9|764628.9|765459.7|764459.7|38
1642508290000|2022-01-18 12:18:10|765582|764582|765683.3|764683.3|765683.3|764683.3|765503.9|764503.9|39
1642508300000|2022-01-18 12:18:20|765684.5|764684.5|765597.5|764597.5|765689.8|764689.8|765591.8|764591.8|39
1642508310000|2022-01-18 12:18:30|765598.1|764598.1|765323|764323|765598.1|764598.1|765284.5|764284.5|37
1642508320000|2022-01-18 12:18:40|765339.8|764339.8|765333|764333|765339.8|764339.8|765291|764291|32
1642508330000|2022-01-18 12:18:50|765323|764323|765356.5|764356.5|765406.7|764406.7|765297.6|764297.6|29
1642508340000|2022-01-18 12:19:00|765361.2|764361.2|765225.9|764225.9|765361.5|764361.5|765225.9|764225.9|40
1642508350000|2022-01-18 12:19:10|765217|764217|765554.1|764554.1|765567.6|764567.6|765171.7|764171.7|38
1642508360000|2022-01-18 12:19:20|765546.5|764546.5|765697|764697|765697.5|764697.5|765511.1|764511.1|36
1642508370000|2022-01-18 12:19:30|765696.9|764696.9|765641.7|764641.7|765760.9|764760.9|765633.1|764633.1|39
1642508380000|2022-01-18 12:19:40|765660.8|764660.8|765808.3|764808.3|765967.1|764967.1|765646.5|764646.5|38
1642508390000|2022-01-18 12:19:50|765812.3|764812.3|765757.2|764757.2|765950.7|764950.7|765729.6|764729.6|38
1642508400000|2022-01-18 12:20:00|765758.6|764758.6|765585.4|764585.4|765786.7|764786.7|765572.2|764572.2|38
1642508410000|2022-01-18 12:20:10|765576|764576|765639.3|764639.3|765690.2|764690.2|765561.6|764561.6|39
1642508420000|2022-01-18 12:20:20|765646.3|764646.3|765607.7|764607.7|765683.5|764683.5|765603.9|764603.9|33
1642508430000|2022-01-18 12:20:30|765620.1|764620.1|765812.8|764812.8|765819.4|764819.4|765586.2|764586.2|35
1642508440000|2022-01-18 12:20:40|765838.4|764838.4|765828.8|764828.8|766026.7|765026.7|765821.6|764821.6|38
1642508450000|2022-01-18 12:20:50|765847.1|764847.1|765865.6|764865.6|765878.8|764878.8|765741.7|764741.7|33
1642508460000|2022-01-18 12:21:00|765889.5|764889.5|765799.6|764799.6|765960.9|764960.9|765779.7|764779.7|34
1642508470000|2022-01-18 12:21:10|765798.2|764798.2|765613.9|764613.9|765798.2|764798.2|765608.6|764608.6|35
1642508480000|2022-01-18 12:21:20|765615|764615|765473.7|764473.7|765629.1|764629.1|765409.8|764409.8|40
1642508490000|2022-01-18 12:21:30|765497.6|764497.6|765503|764503|765540.5|764540.5|765463.9|764463.9|38
1642508500000|2022-01-18 12:21:40|765500.4|764500.4|765417.6|764417.6|765528.5|764528.5|765417.6|764417.6|31
1642508510000|2022-01-18 12:21:50|765437.7|764437.7|765427.3|764427.3|765443.2|764443.2|765345.4|764345.4|25
1642508520000|2022-01-18 12:22:00|765405.4|764405.4|765346.9|764346.9|765446.5|764446.5|765321.2|764321.2|38
1642508530000|2022-01-18 12:22:10|765340.1|764340.1|765377.1|764377.1|765462|764462|765331.9|764331.9|34
1642508540000|2022-01-18 12:22:20|765376.1|764376.1|765456.5|764456.5|765501.3|764501.3|765365.3|764365.3|32
1642508550000|2022-01-18 12:22:30|765461.8|764461.8|765431.6|764431.6|765462.7|764462.7|765377.2|764377.2|34
1642508560000|2022-01-18 12:22:40|765439.8|764439.8|765612.9|764612.9|765683.8|764683.8|765404.3|764404.3|34
1642508570000|2022-01-18 12:22:50|765582.5|764582.5|765565.3|764565.3|765611.7|764611.7|765557.5|764557.5|31
1642508580000|2022-01-18 12:23:00|765555.1|764555.1|765605.1|764605.1|765626.5|764626.5|765523.1|764523.1|35
1642508590000|2022-01-18 12:23:10|765586.4|764586.4|765565.1|764565.1|765650|764650|765538.9|764538.9|34
1642508600000|2022-01-18 12:23:20|765548.6|764548.6|765698|764698|765698|764698|765466.2|764466.2|39
1642508610000|2022-01-18 12:23:30|765662.9|764662.9|765649.5|764649.5|765741.5|764741.5|765649.5|764649.5|33
1642508620000|2022-01-18 12:23:40|765664.3|764664.3|765733.8|764733.8|765751.4|764751.4|765637.1|764637.1|37
1642508630000|2022-01-18 12:23:50|765746.7|764746.7|765889.8|764889.8|765975|764975|765709.2|764709.2|36
1642508640000|2022-01-18 12:24:00|765898.4|764898.4|766248.4|765248.4|766248.4|765248.4|765856.5|764856.5|36
1642508650000|2022-01-18 12:24:10|766246.5|765246.5|766106.2|765106.2|766740.6|765246.5|766093.3|764680.7|38
1642508660000|2022-01-18 12:24:20|766103.7|765103.7|765897.5|764897.5|766132|765132|765894.9|764894.9|38
1642508670000|2022-01-18 12:24:30|765938|764938|765964.8|764964.8|766033.8|765033.8|765929.5|764929.5|38
1642508680000|2022-01-18 12:24:40|765918.2|764918.2|765713.7|764713.7|765918.2|764918.2|765681.7|764681.7|38
1642508690000|2022-01-18 12:24:50|765711.7|764711.7|765896.1|764896.1|765923.7|764923.7|765711.5|764711.5|36
1642508700000|2022-01-18 12:25:00|765892.8|764892.8|765824.2|764824.2|765929.9|764929.9|765824.2|764824.2|38
1642508710000|2022-01-18 12:25:10|765844.4|764844.4|765945.6|764945.6|765953.2|764953.2|765844.4|764844.4|37
1642508720000|2022-01-18 12:25:20|765961.4|764961.4|765918.5|764918.5|766043.5|765043.5|765918.5|764918.5|37
1642508730000|2022-01-18 12:25:30|765914.3|764914.3|765934.3|764934.3|765968.1|764968.1|765912.7|764912.7|33
1642508740000|2022-01-18 12:25:40|765931.5|764931.5|765425|764425|765957.6|764957.6|765403.6|764403.6|40
1642508750000|2022-01-18 12:25:50|765387.8|764387.8|765437.1|764437.1|765523.9|764523.9|765387.8|764387.8|38
1642508760000|2022-01-18 12:26:00|765442.3|764442.3|765155.5|764155.5|765500|764500|765155.5|764155.5|39
1642508770000|2022-01-18 12:26:10|765183.7|764183.7|765206|764206|765253.6|764253.6|765155.8|764155.8|40
1642508780000|2022-01-18 12:26:20|765205.1|764205.1|765339.3|764339.3|765357.2|764357.2|765195.4|764195.4|38
1642508790000|2022-01-18 12:26:30|765309.4|764309.4|765200.7|764200.7|765313|764313|765195.7|764195.7|36
1642508800000|2022-01-18 12:26:40|765183.3|764183.3|765196.3|764196.3|765239.9|764239.9|765174.6|764174.6|36
1642508810000|2022-01-18 12:26:50|765201.7|764201.7|765186.3|764186.3|765264.5|764264.5|765181.5|764181.5|32
1642508820000|2022-01-18 12:27:00|765196.3|764196.3|765207.3|764207.3|765213.8|764213.8|765163.5|764163.5|32
1642508830000|2022-01-18 12:27:10|765216.8|764216.8|765310.3|764310.3|765336.7|764336.7|765192.9|764192.9|34
1642508840000|2022-01-18 12:27:20|765363.8|764363.8|765392.5|764392.5|765432.5|764432.5|765363.8|764363.8|32
1642508850000|2022-01-18 12:27:30|765393.7|764393.7|765238.7|764238.7|765393.7|764393.7|765208.4|764208.4|34
1642508860000|2022-01-18 12:27:40|765239.7|764239.7|765272.5|764272.5|765347|764347|765239.7|764239.7|29
1642508870000|2022-01-18 12:27:50|765279.5|764279.5|765233.3|764233.3|765288.7|764288.7|765222|764222|34
1642508880000|2022-01-18 12:28:00|765235.1|764235.1|765250.3|764250.3|765250.3|764250.3|765212.1|764212.1|33
1642508890000|2022-01-18 12:28:10|765259.8|764259.8|765264.4|764264.4|765277.6|764277.6|765241.1|764241.1|29
1642508900000|2022-01-18 12:28:20|765263.1|764263.1|764985.6|763985.6|765387.7|764387.7|764985.6|763985.6|35
1642508910000|2022-01-18 12:28:30|764986|763986|764933.9|763933.9|765039.3|764039.3|764926.4|763926.4|36
1642508920000|2022-01-18 12:28:40|764922.2|763922.2|764970.8|763970.8|764970.8|763970.8|764909.1|763909.1|37
1642508930000|2022-01-18 12:28:50|764979.8|763979.8|764956.2|763956.2|764979.8|763979.8|764953.6|763953.6|27
1642508940000|2022-01-18 12:29:00|764958.4|763958.4|764997.9|763997.9|765146.1|764146.1|764958.4|763958.4|38
1642508950000|2022-01-18 12:29:10|764994|763994|764874.7|763874.7|764996.9|763996.9|764874.7|763874.7|33
1642508960000|2022-01-18 12:29:20|764878.4|763878.4|764900.9|763900.9|764900.9|763900.9|764832.9|763832.9|33
1642508970000|2022-01-18 12:29:30|764907.8|763907.8|764869.8|763869.8|764912.9|763912.9|764860.5|763860.5|32
1642508980000|2022-01-18 12:29:40|764877.6|763877.6|764799|763799|764877.6|763877.6|764785.4|763785.4|37
1642508990000|2022-01-18 12:29:50|764785.2|763785.2|764795.9|763795.9|764816.9|763816.9|764781.3|763781.3|34
1642509000000|2022-01-18 12:30:00|764800.9|763800.9|764779.7|763779.7|764802.3|763802.3|764770.8|763770.8|36
1642509010000|2022-01-18 12:30:10|764774.8|763774.8|764493.8|763493.8|764776.7|763776.7|764493.8|763493.8|36
1642509020000|2022-01-18 12:30:20|764500.1|763500.1|764554.4|763554.4|764617.5|763617.5|764470.6|763470.6|39
1642509030000|2022-01-18 12:30:30|764542.1|763542.1|764671.5|763671.5|764764.2|763764.2|764542.1|763542.1|38
1642509040000|2022-01-18 12:30:40|764700.1|763700.1|764601.5|763601.5|764716.5|763716.5|764565.9|763565.9|34
1642509050000|2022-01-18 12:30:50|764598.3|763598.3|764701.2|763701.2|764706.4|763706.4|764598.3|763598.3|37
1642509060000|2022-01-18 12:31:00|764717.1|763717.1|764687.2|763687.2|764717.1|763717.1|764629.6|763629.6|37
1642509070000|2022-01-18 12:31:10|764673.5|763673.5|764664.2|763664.2|764716.7|763716.7|764640.4|763640.4|34
1642509080000|2022-01-18 12:31:20|764671.6|763671.6|764735.3|763735.3|764757.2|763757.2|764629|763629|31
1642509090000|2022-01-18 12:31:30|764748.9|763748.9|764768.7|763768.7|764782.7|763782.7|764723.7|763723.7|34
1642509100000|2022-01-18 12:31:40|764771.5|763771.5|764557.1|763557.1|764788.6|763788.6|764546.7|763546.7|38
1642509110000|2022-01-18 12:31:50|764538.1|763538.1|765087.7|764087.7|765471.3|764087.7|764529|763471.3|40
1642509120000|2022-01-18 12:32:00|765090.4|764090.4|765125.4|764125.4|765136.5|764136.5|765032.8|764032.8|38
1642509130000|2022-01-18 12:32:10|765097.4|764097.4|765029.2|764029.2|765097.4|764097.4|765003.9|764003.9|35
1642509140000|2022-01-18 12:32:20|765040.1|764040.1|764913.9|763913.9|765080.9|764080.9|764873.4|763873.4|34
1642509150000|2022-01-18 12:32:30|764917.3|763917.3|764999.3|763999.3|765470|763999.3|764903.8|763470|35
1642509160000|2022-01-18 12:32:40|765000.2|764000.2|764997.7|763997.7|765081.5|764081.5|764976.1|763976.1|33
1642509170000|2022-01-18 12:32:50|764993.1|763993.1|764970.5|763970.5|765022.7|764022.7|764954.2|763954.2|32
1642509180000|2022-01-18 12:33:00|764967.9|763967.9|765053.6|764053.6|765054.1|764054.1|764965.5|763965.5|29
1642509190000|2022-01-18 12:33:10|765044|764044|765031.9|764031.9|765082.1|764082.1|765019.6|764019.6|36
1642509200000|2022-01-18 12:33:20|765030.1|764030.1|765083.7|764083.7|765083.7|764083.7|764976.8|763976.8|33
1642509210000|2022-01-18 12:33:30|765077.5|764077.5|765110|764110|765131.9|764131.9|765053.9|764053.9|34
1642509220000|2022-01-18 12:33:40|765102.1|764102.1|765239.7|764239.7|765268.6|764268.6|765050.3|764050.3|35
1642509230000|2022-01-18 12:33:50|765257|764257|765150.8|764150.8|765264.1|764264.1|765136.8|764136.8|35
1642509240000|2022-01-18 12:34:00|765150.9|764150.9|765109.7|764109.7|765150.9|764150.9|765074.2|764074.2|36
1642509250000|2022-01-18 12:34:10|765109.3|764109.3|765174.9|764174.9|765177.8|764177.8|765109.3|764109.3|30
1642509260000|2022-01-18 12:34:20|765185.3|764185.3|765223.5|764223.5|765261.9|764261.9|765151|764151|33
1642509270000|2022-01-18 12:34:30|765225.8|764225.8|765203.9|764203.9|765272.4|764272.4|765176.7|764176.7|30
1642509280000|2022-01-18 12:34:40|765193.8|764193.8|765023.1|764023.1|765210.4|764210.4|765005.7|764005.7|34
1642509290000|2022-01-18 12:34:50|765020.7|764020.7|764946.3|763946.3|765020.8|764020.8|764943.5|763943.5|31
1642509300000|2022-01-18 12:35:00|764946.1|763946.1|765228.8|764228.8|765274.4|764274.4|764946.1|763946.1|37
1642509310000|2022-01-18 12:35:10|765227.9|764227.9|765509.8|764509.8|765546.7|764546.7|765227.9|764227.9|34
1642509320000|2022-01-18 12:35:20|765524.7|764524.7|765696.2|764696.2|765720.7|764720.7|765516.9|764516.9|35
1642509330000|2022-01-18 12:35:30|765691.5|764691.5|765765.7|764765.7|766219.7|764769.1|765628.3|764193.6|35
1642509340000|2022-01-18 12:35:40|765755.8|764755.8|765787.6|764787.6|766229.2|764796.1|765732.8|764220.3|27
1642509350000|2022-01-18 12:35:50|765800|764800|765827.6|764827.6|765828|764828|765780.5|764780.5|28
1642509360000|2022-01-18 12:36:00|765821.9|764821.9|765843|764843|765864.9|764864.9|765751.2|764751.2|38
1642509370000|2022-01-18 12:36:10|765859.3|764859.3|765756.4|764756.4|765859.3|764859.3|765752.9|764752.9|33
1642509380000|2022-01-18 12:36:20|765755.1|764755.1|765788.4|764788.4|765802.7|764802.7|765725|764725|34
1642509390000|2022-01-18 12:36:30|765797.8|764797.8|765646.2|764646.2|765797.8|764797.8|765633.1|764633.1|36
1642509400000|2022-01-18 12:36:40|765646.3|764646.3|765571|764571|765698.3|764698.3|765531.9|764531.9|33
1642509410000|2022-01-18 12:36:50|765567.4|764567.4|765695.5|764695.5|765700.9|764700.9|765545|764545|33
1642509420000|2022-01-18 12:37:00|765697.1|764697.1|765810.2|764810.2|765812.7|764812.7|765695.9|764695.9|36
1642509430000|2022-01-18 12:37:10|765809.6|764809.6|765794.6|764794.6|765835.6|764835.6|765782.6|764782.6|26
1642509440000|2022-01-18 12:37:20|765791.9|764791.9|765926.2|764926.2|765926.2|764926.2|765779.1|764779.1|32
1642509450000|2022-01-18 12:37:30|765927.4|764927.4|765963.9|764963.9|765988.4|764988.4|765908.5|764908.5|35
1642509460000|2022-01-18 12:37:40|765969|764969|766095.7|765095.7|766133.4|765133.4|765962.9|764962.9|35
1642509470000|2022-01-18 12:37:50|766086.1|765086.1|765993|764993|766089.4|765089.4|765993|764993|35
1642509480000|2022-01-18 12:38:00|765983.7|764983.7|765820.5|764820.5|766001.9|765001.9|765803.4|764803.4|37
1642509490000|2022-01-18 12:38:10|765804|764804|765766.5|764766.5|765857.9|764857.9|765761.3|764761.3|32
1642509500000|2022-01-18 12:38:20|765785.6|764785.6|765868.7|764868.7|765868.7|764868.7|765768.3|764768.3|29
1642509510000|2022-01-18 12:38:30|765870.6|764870.6|765925.5|764925.5|765967.3|764967.3|765841|764841|27
1642509520000|2022-01-18 12:38:40|765920.5|764920.5|766049.3|765049.3|766061|765061|765920.5|764920.5|33
1642509530000|2022-01-18 12:38:50|766046.6|765046.6|766136.8|765136.8|766136.8|765136.8|766020.1|765020.1|30
1642509540000|2022-01-18 12:39:00|766126|765126|766120.1|765120.1|766154.7|765154.7|766115.9|765115.9|33
1642509550000|2022-01-18 12:39:10|766110.4|765110.4|766096.7|765096.7|766115.9|765115.9|766088.2|765088.2|30
1642509560000|2022-01-18 12:39:20|766090.2|765090.2|765965.8|764965.8|766090.2|765090.2|765928.6|764928.6|30
1642509570000|2022-01-18 12:39:30|765962.8|764962.8|766032.8|765032.8|766043.9|765043.9|765962.8|764962.8|34
1642509580000|2022-01-18 12:39:40|766033.7|765033.7|765853.4|764853.4|766034.7|765034.7|765794.6|764794.6|38
1642509590000|2022-01-18 12:39:50|765855|764855|765788.5|764788.5|765919.6|764919.6|765780.7|764780.7|33
1642509600000|2022-01-18 12:40:00|765756.7|764756.7|765734.5|764734.5|765766.7|764766.7|765698.8|764698.8|36
1642509610000|2022-01-18 12:40:10|765732.5|764732.5|765834.5|764834.5|765865.1|764865.1|765731.5|764731.5|36
1642509620000|2022-01-18 12:40:20|765830.3|764830.3|765830|764830|765920|764920|765830|764830|37
1642509630000|2022-01-18 12:40:30|765830.5|764830.5|765696.6|764696.6|765830.5|764830.5|765684.7|764684.7|29
1642509640000|2022-01-18 12:40:40|765695.4|764695.4|765732|764732|765820.6|764820.6|765694.4|764694.4|33
1642509650000|2022-01-18 12:40:50|765710.8|764710.8|765548.4|764548.4|765717.3|764717.3|765406.7|764406.7|31
1642509660000|2022-01-18 12:41:00|765557.8|764557.8|765568.4|764568.4|765602.7|764602.7|765545.2|764545.2|33
1642509670000|2022-01-18 12:41:10|765566.8|764566.8|765373.5|764373.5|765593|764593|765371.8|764371.8|31
1642509680000|2022-01-18 12:41:20|765353|764353|765488.9|764488.9|765489.7|764489.7|765353|764353|34
1642509690000|2022-01-18 12:41:30|765488|764488|765587.8|764587.8|765611.9|764611.9|765488|764488|37
1642509700000|2022-01-18 12:41:40|765589.4|764589.4|765621.9|764621.9|765626.5|764626.5|765588.7|764588.7|30
1642509710000|2022-01-18 12:41:50|765619.1|764619.1|765665.7|764665.7|765677|764677|765617.4|764617.4|30
1642509720000|2022-01-18 12:42:00|765663.8|764663.8|765639.3|764639.3|765663.8|764663.8|765441.4|764441.4|34
1642509730000|2022-01-18 12:42:10|765641.2|764641.2|765606.2|764606.2|765650.5|764650.5|765596.7|764596.7|35
1642509740000|2022-01-18 12:42:20|765602.6|764602.6|765454.3|764454.3|765604.2|764604.2|765429.5|764429.5|39
1642509750000|2022-01-18 12:42:30|765440.5|764440.5|765431.9|764431.9|765447.9|764447.9|765411.9|764411.9|32
1642509760000|2022-01-18 12:42:40|765440|764440|765502|764502|765510.6|764510.6|765435.6|764435.6|33
1642509770000|2022-01-18 12:42:50|765512.3|764512.3|765333.1|764333.1|765513.9|764513.9|765331.3|764331.3|32
1642509780000|2022-01-18 12:43:00|765329.9|764329.9|765344.1|764344.1|765385|764385|765329.9|764329.9|29
1642509790000|2022-01-18 12:43:10|765344.2|764344.2|765352.9|764352.9|765392.2|764392.2|765329.3|764329.3|32
1642509800000|2022-01-18 12:43:20|765355.6|764355.6|765457.5|764457.5|765501.8|764501.8|765338|764338|34
1642509810000|2022-01-18 12:43:30|765474.5|764474.5|765482.6|764482.6|765525|764525|765466.2|764466.2|33
1642509820000|2022-01-18 12:43:40|765483.6|764483.6|765554.9|764554.9|765570.2|764570.2|765466.7|764466.7|30
1642509830000|2022-01-18 12:43:50|765552.4|764552.4|765678.4|764678.4|765685.8|764685.8|765546.4|764546.4|36
1642509840000|2022-01-18 12:44:00|765676.2|764676.2|765699.7|764699.7|765705.8|764705.8|765666.5|764666.5|34
1642509850000|2022-01-18 12:44:10|765689.4|764689.4|765617|764617|765720.1|764720.1|765591.9|764591.9|34
1642509860000|2022-01-18 12:44:20|765622.2|764622.2|765505.9|764505.9|765630.4|764630.4|765478.1|764478.1|36
1642509870000|2022-01-18 12:44:30|765557.6|764557.6|765579.2|764579.2|765596.7|764596.7|765542.4|764542.4|35
1642509880000|2022-01-18 12:44:40|765557.1|764557.1|765455|764455|765566.2|764566.2|765440.7|764440.7|34
1642509890000|2022-01-18 12:44:50|765452.4|764452.4|765614.6|764614.6|765637.7|764637.7|765448.4|764448.4|34
1642509900000|2022-01-18 12:45:00|765614|764614|765465.8|764465.8|765649.3|764649.3|765464.2|764464.2|36
1642509910000|2022-01-18 12:45:10|765465.6|764465.6|765489.1|764489.1|765507.1|764507.1|765454.2|764454.2|34
1642509920000|2022-01-18 12:45:20|765490.5|764490.5|765428.1|764428.1|765490.7|764490.7|765404.5|764404.5|30
1642509930000|2022-01-18 12:45:30|765486|764486|765514|764514|765515.1|764515.1|765453.1|764453.1|32
1642509940000|2022-01-18 12:45:40|765482.2|764482.2|765414.7|764414.7|765572.1|764572.1|765407.1|764407.1|35
1642509950000|2022-01-18 12:45:50|765408.5|764408.5|765347.8|764347.8|765449.6|764449.6|765347.8|764347.8|29
1642509960000|2022-01-18 12:46:00|765353.7|764353.7|765500.2|764500.2|765518.2|764518.2|765351.3|764351.3|37
1642509970000|2022-01-18 12:46:10|765502.2|764502.2|765445.2|764445.2|765504.7|764504.7|765400|764400|30
1642509980000|2022-01-18 12:46:20|765442.7|764442.7|765366.2|764366.2|765445.3|764445.3|765345.7|764345.7|32
1642509990000|2022-01-18 12:46:30|765356.3|764356.3|765587.4|764587.4|765602.1|764602.1|765341.6|764341.6|39
1642510000000|2022-01-18 12:46:40|765585.6|764585.6|765566.6|764566.6|765585.6|764585.6|765496.2|764496.2|33
1642510010000|2022-01-18 12:46:50|765597.4|764597.4|765715.5|764715.5|765729|764729|765597.4|764597.4|28
1642510020000|2022-01-18 12:47:00|765700.3|764700.3|765732.2|764732.2|765732.2|764732.2|765700.3|764700.3|26
1642510030000|2022-01-18 12:47:10|765731|764731|765717.5|764717.5|765732.9|764732.9|765692.1|764692.1|28
1642510040000|2022-01-18 12:47:20|765714.6|764714.6|765482.7|764482.7|765724.8|764724.8|765482.7|764482.7|31
1642510050000|2022-01-18 12:47:30|765494.1|764494.1|765580.9|764580.9|765580.9|764580.9|765483.1|764483.1|31
1642510060000|2022-01-18 12:47:40|765588.5|764588.5|765586.5|764586.5|765594.5|764594.5|765560|764560|29
1642510070000|2022-01-18 12:47:50|765586.4|764586.4|765430.2|764430.2|765603.2|764603.2|765428.4|764428.4|33
1642510080000|2022-01-18 12:48:00|765433.5|764433.5|765486.3|764486.3|765492.7|764492.7|765420.9|764420.9|31
1642510090000|2022-01-18 12:48:10|765489.3|764489.3|765410.1|764410.1|765509.5|764509.5|765402.3|764402.3|34
1642510100000|2022-01-18 12:48:20|765409.1|764409.1|765437.2|764437.2|765452.8|764452.8|765396.3|764396.3|27
1642510110000|2022-01-18 12:48:30|765437.5|764437.5|765526.4|764526.4|765549.1|764549.1|765430.6|764430.6|35
1642510120000|2022-01-18 12:48:40|765520.4|764520.4|765360.9|764360.9|765521.7|764521.7|765345.7|764345.7|33
1642510130000|2022-01-18 12:48:50|765362|764362|765365.5|764365.5|765435.5|764435.5|765357.5|764357.5|38
1642510140000|2022-01-18 12:49:00|765364.4|764364.4|765351.7|764351.7|765397.1|764397.1|765337.5|764337.5|31
1642510150000|2022-01-18 12:49:10|765341.4|764341.4|765347.6|764347.6|765352.6|764352.6|765327.1|764327.1|32
1642510160000|2022-01-18 12:49:20|765349|764349|765357.7|764357.7|765359.5|764359.5|765228.7|764228.7|32
1642510170000|2022-01-18 12:49:30|765360.8|764360.8|765345.8|764345.8|765360.8|764360.8|765299|764299|26
1642510180000|2022-01-18 12:49:40|765346.9|764346.9|765357.1|764357.1|765422.6|764422.6|765337.1|764337.1|27
1642510190000|2022-01-18 12:49:50|765347|764347|765358.6|764358.6|765396|764396|765338.7|764338.7|28
1642510200000|2022-01-18 12:50:00|765358.3|764358.3|765322.8|764322.8|765373.5|764373.5|765310.2|764310.2|34
1642510210000|2022-01-18 12:50:10|765322.7|764322.7|765305.5|764305.5|765326|764326|765289.4|764289.4|30
1642510220000|2022-01-18 12:50:20|765311.9|764311.9|765261.3|764261.3|765311.9|764311.9|765261.3|764261.3|36
1642510230000|2022-01-18 12:50:30|765260.7|764260.7|765251.3|764251.3|765264.2|764264.2|765238.2|764238.2|30
1642510240000|2022-01-18 12:50:40|765252.5|764252.5|765368|764368|765370.1|764370.1|765252.5|764252.5|27
1642510250000|2022-01-18 12:50:50|765368.6|764368.6|765357|764357|765370.6|764370.6|765347.9|764347.9|27
1642510260000|2022-01-18 12:51:00|765354|764354|765318.8|764318.8|765355.6|764355.6|765277.8|764277.8|25
1642510270000|2022-01-18 12:51:10|765319.2|764319.2|765308.8|764308.8|765343.7|764343.7|765304.1|764304.1|36
1642510280000|2022-01-18 12:51:20|765304.2|764304.2|765283|764283|765311.4|764311.4|765254.9|764254.9|37
1642510290000|2022-01-18 12:51:30|765275.8|764275.8|765294.8|764294.8|765299.2|764299.2|765275.8|764275.8|29
1642510300000|2022-01-18 12:51:40|765290.1|764290.1|765235|764235|765290.1|764290.1|765223.8|764223.8|28
1642510310000|2022-01-18 12:51:50|765242.3|764242.3|765274.1|764274.1|765274.9|764274.9|765236.6|764236.6|33
1642510320000|2022-01-18 12:52:00|765290.5|764290.5|765344.3|764344.3|765344.3|764344.3|765285.5|764285.5|36
1642510330000|2022-01-18 12:52:10|765341.4|764341.4|765354.8|764354.8|765377|764377|765314.9|764314.9|36
1642510340000|2022-01-18 12:52:20|765367.2|764367.2|765351.8|764351.8|765370.2|764370.2|765344.6|764344.6|30
1642510350000|2022-01-18 12:52:30|765350.4|764350.4|765343.4|764343.4|765354.8|764354.8|765342.1|764342.1|28
1642510360000|2022-01-18 12:52:40|765342.6|764342.6|765347.1|764347.1|765381.8|764381.8|765341.5|764341.5|34
1642510370000|2022-01-18 12:52:50|765344.9|764344.9|765396.2|764396.2|765411.5|764411.5|765320.7|764320.7|27
1642510380000|2022-01-18 12:53:00|765400.1|764400.1|765430.8|764430.8|765434.4|764434.4|765381.2|764381.2|28
1642510390000|2022-01-18 12:53:10|765428|764428|765449.6|764449.6|765471.6|764471.6|765426.6|764426.6|34
1642510400000|2022-01-18 12:53:20|765437.9|764437.9|765635.5|764635.5|765659|764659|765437.9|764437.9|26
1642510410000|2022-01-18 12:53:30|765638|764638|765712.9|764712.9|765716.5|764716.5|765638|764638|32
1642510420000|2022-01-18 12:53:40|765713.6|764713.6|765689.5|764689.5|765718.7|764718.7|765644|764644|29
1642510430000|2022-01-18 12:53:50|765694.5|764694.5|765700.4|764700.4|765707|764707|765647|764647|32
1642510440000|2022-01-18 12:54:00|765702.8|764702.8|765493.5|764493.5|765705.5|764705.5|765493.5|764493.5|36
1642510450000|2022-01-18 12:54:10|765415.7|764415.7|765415.6|764415.6|765433|764433|765397.4|764397.4|34
1642510460000|2022-01-18 12:54:20|765414.3|764414.3|765422.9|764422.9|765452.2|764452.2|765394.2|764394.2|30
1642510470000|2022-01-18 12:54:30|765414.1|764414.1|765313.5|764313.5|765565.9|764565.9|765313.5|764313.5|32
1642510480000|2022-01-18 12:54:40|765316.5|764316.5|765270.6|764270.6|765316.5|764316.5|765270.6|764270.6|33
1642510490000|2022-01-18 12:54:50|765277|764277|765240.9|764240.9|765286.6|764286.6|765240.9|764240.9|34
1642510500000|2022-01-18 12:55:00|765228.2|764228.2|765191.4|764191.4|765303|764303|765186.7|764186.7|35
1642510510000|2022-01-18 12:55:10|765170|764170|765261.1|764261.1|765261.1|764261.1|765149.8|764149.8|28
1642510520000|2022-01-18 12:55:20|765262.3|764262.3|765067.3|764067.3|765264|764264|765067.3|764067.3|29
1642510530000|2022-01-18 12:55:30|765075.8|764075.8|764987.6|763987.6|765076.4|764076.4|764963.7|763963.7|32
1642510540000|2022-01-18 12:55:40|764988.5|763988.5|764987.1|763987.1|765038.6|764038.6|764986|763986|34
1642510550000|2022-01-18 12:55:50|764977.2|763977.2|764818.7|763818.7|765023.7|764023.7|764792.1|763792.1|40
1642510560000|2022-01-18 12:56:00|764819.5|763819.5|764764.2|763764.2|764819.5|763819.5|764764.2|763764.2|37
1642510570000|2022-01-18 12:56:10|764750.3|763750.3|764929.6|763929.6|765008.7|764008.7|764750.3|763750.3|39
1642510580000|2022-01-18 12:56:20|764934|763934|764888.3|763888.3|764982.1|763982.1|764887.6|763887.6|29
1642510590000|2022-01-18 12:56:30|764888.1|763888.1|764951.5|763951.5|765042.3|764042.3|764888.1|763888.1|36
1642510600000|2022-01-18 12:56:40|764962.3|763962.3|765066.1|764066.1|765098.7|764098.7|764936.5|763936.5|34
1642510610000|2022-01-18 12:56:50|765060.8|764060.8|764947.3|763947.3|765124.3|764124.3|764947.3|763947.3|38
1642510620000|2022-01-18 12:57:00|764936.1|763936.1|765062.5|764062.5|765089.8|764089.8|764920|763920|32
1642510630000|2022-01-18 12:57:10|765068.3|764068.3|764987.6|763987.6|765068.3|764068.3|764965.7|763965.7|33
1642510640000|2022-01-18 12:57:20|764988.2|763988.2|764934.4|763934.4|765038.4|764038.4|764925.4|763925.4|33
1642510650000|2022-01-18 12:57:30|764931.6|763931.6|764972.6|763972.6|764972.6|763972.6|764894.2|763894.2|33
1642510660000|2022-01-18 12:57:40|764963.5|763963.5|765058.9|764058.9|765058.9|764058.9|764963.5|763963.5|37
1642510670000|2022-01-18 12:57:50|765054.5|764054.5|765011.3|764011.3|765066.9|764066.9|765008.8|764008.8|32
1642510680000|2022-01-18 12:58:00|765004|764004|765069.8|764069.8|765096.9|764096.9|765004|764004|30
1642510690000|2022-01-18 12:58:10|765072.1|764072.1|765137.8|764137.8|765155.1|764155.1|765054.5|764054.5|35
1642510700000|2022-01-18 12:58:20|765130.4|764130.4|765158.4|764158.4|765189.3|764189.3|765110.3|764110.3|37
1642510710000|2022-01-18 12:58:30|765162.1|764162.1|765102.2|764102.2|765164.5|764164.5|765098.1|764098.1|32
1642510720000|2022-01-18 12:58:40|765099.5|764099.5|765178.7|764178.7|765178.7|764178.7|765099.5|764099.5|30
1642510730000|2022-01-18 12:58:50|765176.6|764176.6|765093.1|764093.1|765208.7|764208.7|765074|764074|31
1642510740000|2022-01-18 12:59:00|765091.4|764091.4|765136.7|764136.7|765140.1|764140.1|765081.9|764081.9|34
1642510750000|2022-01-18 12:59:10|765098.6|764098.6|765082|764082|765098.6|764098.6|765040.5|764040.5|31
1642510760000|2022-01-18 12:59:20|765082.3|764082.3|765069.9|764069.9|765095.1|764095.1|765051.2|764051.2|28
1642510770000|2022-01-18 12:59:30|765069|764069|765117|764117|765185.9|764185.9|765069|764069|33
1642510780000|2022-01-18 12:59:40|765041.5|764041.5|765021.1|764021.1|765049.5|764049.5|764993.6|763993.6|32
1642510790000|2022-01-18 12:59:50|765018.6|764018.6|765008.3|764008.3|765038.9|764038.9|765004.7|764004.7|26
1642510800000|2022-01-18 13:00:00|765008.1|764008.1|765077.5|764077.5|765083.1|764083.1|764998.5|763998.5|36
1642510810000|2022-01-18 13:00:10|765068.3|764068.3|765156.3|764156.3|765197.3|764197.3|765067.5|764067.5|33
1642510820000|2022-01-18 13:00:20|765162.9|764162.9|765144.4|764144.4|765183|764183|765133.2|764133.2|25
1642510830000|2022-01-18 13:00:30|765107.7|764107.7|765108.9|764108.9|765140.3|764140.3|765102.5|764102.5|29
1642510840000|2022-01-18 13:00:40|765115.8|764115.8|765053.3|764053.3|765116|764116|765011.9|764011.9|29
1642510850000|2022-01-18 13:00:50|765052.5|764052.5|765149.1|764149.1|765149.1|764149.1|765020.6|764020.6|32
1642510860000|2022-01-18 13:01:00|765135.3|764135.3|765122.1|764122.1|765139.1|764139.1|765104.3|764104.3|32
1642510870000|2022-01-18 13:01:10|765122.8|764122.8|765190|764190|765200|764200|765117.2|764117.2|26
1642510880000|2022-01-18 13:01:20|765188.1|764188.1|765021.4|764021.4|765239.1|764239.1|765020.9|764020.9|16
1642510890000|2022-01-18 13:01:30|765018.9|764018.9|765024.1|764024.1|765043.4|764043.4|765018.9|764018.9|20
1642510900000|2022-01-18 13:01:40|765024|764024|765049.7|764049.7|765060.8|764060.8|765021|764021|29
1642510910000|2022-01-18 13:01:50|765051.2|764051.2|765039.9|764039.9|765054.3|764054.3|765038.4|764038.4|24
1642510920000|2022-01-18 13:02:00|765039.4|764039.4|764971.3|763971.3|765039.4|764039.4|764957.3|763957.3|30
1642510930000|2022-01-18 13:02:10|764965|763965|764860.4|763860.4|764965.5|763965.5|764820.1|763820.1|35
1642510940000|2022-01-18 13:02:20|764841.9|763841.9|764967.9|763967.9|765009.9|764009.9|764841.9|763841.9|37
1642510950000|2022-01-18 13:02:30|764941.8|763941.8|764956.5|763956.5|764992.2|763992.2|764910.7|763910.7|32
1642510960000|2022-01-18 13:02:40|764946.6|763946.6|764994.8|763994.8|765022.5|764022.5|764930.9|763930.9|26
1642510970000|2022-01-18 13:02:50|764991.8|763991.8|765008.2|764008.2|765023.1|764023.1|764984|763984|31
1642510980000|2022-01-18 13:03:00|764999.4|763999.4|765108.5|764108.5|765132.4|764132.4|764975.7|763975.7|31
1642510990000|2022-01-18 13:03:10|765102.2|764102.2|764940.5|763940.5|765102.2|764102.2|764938.1|763938.1|33
1642511000000|2022-01-18 13:03:20|764940.3|763940.3|764840.3|763840.3|764946.4|763946.4|764840.3|763840.3|26
1642511010000|2022-01-18 13:03:30|764844.7|763844.7|764831|763831|764860.8|763860.8|764818|763818|29
1642511020000|2022-01-18 13:03:40|764829.5|763829.5|764846|763846|764964|763964|764828.4|763828.4|38
1642511030000|2022-01-18 13:03:50|764868.9|763868.9|764878.7|763878.7|764923.5|763923.5|764848.4|763848.4|31
1642511040000|2022-01-18 13:04:00|764880.6|763880.6|764822|763822|764891.5|763891.5|764792.2|763792.2|30
1642511050000|2022-01-18 13:04:10|764814.7|763814.7|764797.5|763797.5|764817.1|763817.1|764794.7|763794.7|22
1642511060000|2022-01-18 13:04:20|764797.9|763797.9|764933.3|763933.3|764941.6|763941.6|764797.9|763797.9|29
1642511070000|2022-01-18 13:04:30|764929.2|763929.2|764867.9|763867.9|764944.7|763944.7|764826.7|763826.7|37
1642511080000|2022-01-18 13:04:40|764943.9|763943.9|764856.6|763856.6|764943.9|763943.9|764854.4|763854.4|34
1642511090000|2022-01-18 13:04:50|764875.9|763875.9|764816.5|763816.5|764875.9|763875.9|764793.8|763793.8|22
1642511100000|2022-01-18 13:05:00|764800|763800|764786|763786|764826.1|763826.1|764784.7|763784.7|32
1642511110000|2022-01-18 13:05:10|764787.1|763787.1|764796.2|763796.2|764807.4|763807.4|764769.8|763769.8|28
1642511120000|2022-01-18 13:05:20|764788.3|763788.3|764471.8|763471.8|764788.3|763788.3|764426.8|763426.8|38
1642511130000|2022-01-18 13:05:30|764483.3|763483.3|764488.4|763488.4|764583.8|763583.8|764448.4|763448.4|38
1642511140000|2022-01-18 13:05:40|764473.8|763473.8|764406.3|763406.3|764618.7|763618.7|764401.8|763401.8|36
1642511150000|2022-01-18 13:05:50|764398.3|763398.3|764184|763184|764422.1|763422.1|764167|763167|29
1642511160000|2022-01-18 13:06:00|764177.1|763177.1|764132.1|763132.1|764216.5|763216.5|764100.4|763100.4|39
1642511170000|2022-01-18 13:06:10|764130.2|763130.2|763732.4|762732.4|764136|763136|763657.8|762657.8|39
1642511180000|2022-01-18 13:06:20|763772.5|762772.5|763755.6|762755.6|763812.7|762812.7|763703.1|762703.1|39
1642511190000|2022-01-18 13:06:30|763767.2|762767.2|763752.5|762752.5|763780.4|762780.4|763724.9|762724.9|34
1642511200000|2022-01-18 13:06:40|763750.8|762750.8|763926|762926|763953.9|762953.9|763718.6|762718.6|38
1642511210000|2022-01-18 13:06:50|763924.3|762924.3|763859.7|762859.7|763938.6|762938.6|763779.7|762779.7|34
1642511220000|2022-01-18 13:07:00|763879.5|762879.5|763918.6|762918.6|763918.6|762918.6|763816.7|762816.7|31
1642511230000|2022-01-18 13:07:10|763919.2|762919.2|763833.3|762833.3|763929.8|762929.8|763814.1|762814.1|32
1642511240000|2022-01-18 13:07:20|763833.6|762833.6|763657.1|762657.1|763861.3|762861.3|763500.5|762500.5|36
1642511250000|2022-01-18 13:07:30|763656|762656|763625.9|762625.9|763666|762666|763424.7|762424.7|35
1642511260000|2022-01-18 13:07:40|763623|762623|763738.7|762738.7|763738.7|762738.7|763535.8|762535.8|37
1642511270000|2022-01-18 13:07:50|763740.5|762740.5|763871.5|762871.5|763871.5|762871.5|763646.8|762646.8|38
1642511280000|2022-01-18 13:08:00|763889.8|762889.8|763808|762808|763889.8|762889.8|763697.1|762697.1|38
1642511290000|2022-01-18 13:08:10|763767.6|762767.6|763616.1|762616.1|763848.6|762848.6|763549|762549|30
1642511300000|2022-01-18 13:08:20|763658.9|762658.9|763297|762297|763745.5|762745.5|763228.2|762228.2|39
1642511310000|2022-01-18 13:08:30|763325.7|762325.7|763351.2|762351.2|763405.3|762405.3|763266.7|762266.7|34
1642511320000|2022-01-18 13:08:40|763335.3|762335.3|763276.7|762276.7|763415.6|762415.6|763276.7|762276.7|37
1642511330000|2022-01-18 13:08:50|763294.5|762294.5|763286.5|762286.5|763325.3|762325.3|763220|762220|35
1642511340000|2022-01-18 13:09:00|763258.2|762258.2|763086.4|762086.4|763258.2|762258.2|763028.3|762028.3|37
1642511350000|2022-01-18 13:09:10|763086.1|762086.1|763183.6|762183.6|763183.6|762183.6|763063|762063|37
1642511360000|2022-01-18 13:09:20|763205.7|762205.7|763397.2|762397.2|763400.2|762400.2|763205.7|762205.7|37
1642511370000|2022-01-18 13:09:30|763355.7|762355.7|763539.5|762539.5|763547.9|762547.9|763355.7|762355.7|36
1642511380000|2022-01-18 13:09:40|763546.5|762546.5|763479.6|762479.6|763549.4|762549.4|763468.4|762468.4|35
1642511390000|2022-01-18 13:09:50|763447.2|762447.2|763286.9|762286.9|763452.2|762452.2|763258.3|762258.3|33
1642511400000|2022-01-18 13:10:00|763288.2|762288.2|763464.3|762464.3|763466.1|762466.1|763245.2|762245.2|38
1642511410000|2022-01-18 13:10:10|763464.5|762464.5|763633.3|762633.3|763657.2|762657.2|763464.5|762464.5|35
1642511420000|2022-01-18 13:10:20|763631|762631|763636.5|762636.5|763679.7|762679.7|763581|762581|31
1642511430000|2022-01-18 13:10:30|763637.9|762637.9|763669.2|762669.2|763703.6|762703.6|763585.5|762585.5|36
1642511440000|2022-01-18 13:10:40|763672.1|762672.1|763425.5|762425.5|763765|762765|763406.1|762406.1|34
1642511450000|2022-01-18 13:10:50|763426.5|762426.5|763427.7|762427.7|763578.5|762578.5|763384.4|762384.4|35
1642511460000|2022-01-18 13:11:00|763434.3|762434.3|763312.7|762312.7|763479.3|762479.3|763256.8|762256.8|37
1642511470000|2022-01-18 13:11:10|763330|762330|763143.3|762143.3|763362.9|762362.9|763127.6|762127.6|36
1642511480000|2022-01-18 13:11:20|763141.4|762141.4|763087.1|762087.1|763151|762151|763029.2|762029.2|37
1642511490000|2022-01-18 13:11:30|763107.2|762107.2|763172.7|762172.7|763188.9|762188.9|763001.6|762001.6|38
1642511500000|2022-01-18 13:11:40|763132|762132|763072.2|762072.2|763219.6|762219.6|763066.1|762066.1|35
1642511510000|2022-01-18 13:11:50|763088.3|762088.3|762924.8|761924.8|763088.3|762088.3|762888.5|761888.5|33
1642511520000|2022-01-18 13:12:00|762925.6|761925.6|763053.5|762053.5|763103.2|762103.2|762850.6|761850.6|40
1642511530000|2022-01-18 13:12:10|763045.8|762045.8|763616.4|761616.4|763616.4|762129.6|763045.5|761616.4|37
1642511540000|2022-01-18 13:12:20|763108.8|762108.8|763012.2|762012.2|763166.8|762166.8|763005.3|762005.3|36
1642511550000|2022-01-18 13:12:30|762993.7|761993.7|763049.7|762049.7|763072.3|762072.3|762985.3|761985.3|37
1642511560000|2022-01-18 13:12:40|763053.1|762053.1|762994.5|761994.5|763053.1|762053.1|762976.9|761976.9|33
1642511570000|2022-01-18 13:12:50|763016|762016|763198.6|762198.6|763228.5|762228.5|763005.4|762005.4|36
1642511580000|2022-01-18 13:13:00|763222.7|762222.7|763199.4|762199.4|763222.7|762222.7|763191.4|762191.4|28
1642511590000|2022-01-18 13:13:10|763199|762199|763714.5|761714.5|763714.5|762204.4|763170|761714.5|31
1642511600000|2022-01-18 13:13:20|763209.5|762209.5|763235.7|762235.7|763260.5|762260.5|763199.9|762199.9|34
1642511610000|2022-01-18 13:13:30|763237.3|762237.3|763333.2|762333.2|763353.4|762353.4|763237.3|762237.3|30
1642511620000|2022-01-18 13:13:40|763327.4|762327.4|763333.3|762333.3|763855.5|762365.3|763318.7|761855.5|19
1642511630000|2022-01-18 13:13:50|763324.5|762324.5|763501.7|762501.7|763501.7|762501.7|763315.4|762315.4|35
1642511640000|2022-01-18 13:14:00|763526.8|762526.8|763465.1|762465.1|763534.7|762534.7|763465.1|762465.1|34
1642511650000|2022-01-18 13:14:10|763463.5|762463.5|763500|762500|763521.9|762521.9|763463.5|762463.5|35
1642511660000|2022-01-18 13:14:20|763496.6|762496.6|763565.6|762565.6|763583.9|762583.9|763496.6|762496.6|34
1642511670000|2022-01-18 13:14:30|763609|762609|764121.5|762121.5|764121.5|762642.3|763572.5|762121.5|35
1642511680000|2022-01-18 13:14:40|763605|762605|763671.9|762671.9|764124.5|762706.1|763527.2|762124.5|39
1642511690000|2022-01-18 13:14:50|763693.9|762693.9|763706.3|762706.3|764199.4|762715.1|763667.4|762199.4|37
1642511700000|2022-01-18 13:15:00|763753.1|762753.1|763678.3|762678.3|764262.3|762779|763678.3|762262.3|39
1642511710000|2022-01-18 13:15:10|763694.2|762694.2|763772.8|762772.8|764190|762776.4|763677.4|762190|35
1642511720000|2022-01-18 13:15:20|763762.6|762762.6|763982.6|762982.6|764489.9|762982.6|763750.9|762489.9|38
1642511730000|2022-01-18 13:15:30|763974.5|762974.5|763984.5|762984.5|763997.3|762997.3|763944.6|762944.6|36
1642511740000|2022-01-18 13:15:40|764000.4|763000.4|764004.4|763004.4|764516.7|763070.2|763979.4|762516.7|38
1642511750000|2022-01-18 13:15:50|763999.5|762999.5|763965|762965|764023.5|763023.5|763965|762965|34
1642511760000|2022-01-18 13:16:00|763998.9|762998.9|763977.5|762977.5|764035.2|763035.2|763958.9|762958.9|36
1642511770000|2022-01-18 13:16:10|763981.4|762981.4|763993.8|762993.8|763997.6|762997.6|763966.7|762966.7|34
1642511780000|2022-01-18 13:16:20|763990.7|762990.7|764010.9|763010.9|764019.5|763019.5|763933.3|762933.3|32
1642511790000|2022-01-18 13:16:30|764009.4|763009.4|764104.2|763104.2|764578.4|763108.9|764004.2|762578.4|37
1642511800000|2022-01-18 13:16:40|764101.6|763101.6|764140.4|763140.4|764140.6|763140.6|764054.5|763054.5|37
1642511810000|2022-01-18 13:16:50|764141.4|763141.4|764102.3|763102.3|764159.5|763159.5|764098.6|763098.6|34
1642511820000|2022-01-18 13:17:00|764088.6|763088.6|764100.9|763100.9|764140.5|763140.5|764088.6|763088.6|37
1642511830000|2022-01-18 13:17:10|764110.1|763110.1|764110.7|763110.7|764146.8|763146.8|764105.7|763105.7|34
1642511840000|2022-01-18 13:17:20|764112.4|763112.4|764129.3|763129.3|764168.2|763168.2|764091.8|763091.8|35
1642511850000|2022-01-18 13:17:30|764137.5|763137.5|764199.9|763199.9|764724.1|763255.4|764106.9|762698.3|34
1642511860000|2022-01-18 13:17:40|764207.1|763207.1|764538.2|763538.2|764551.2|763551.2|764201|763201|38
1642511870000|2022-01-18 13:17:50|764521.6|763521.6|764342.3|763342.3|764521.6|763521.6|764309.7|763309.7|40
1642511880000|2022-01-18 13:18:00|764328.5|763328.5|764343.9|763343.9|764368.2|763368.2|764297.8|763297.8|38
1642511890000|2022-01-18 13:18:10|764339|763339|764098.9|763098.9|764356.2|763356.2|764098.9|763098.9|29
1642511900000|2022-01-18 13:18:20|764622.8|762622.8|764114.5|763114.5|764660|763155.7|764092.6|762611.2|30
1642511910000|2022-01-18 13:18:30|764110.5|763110.5|764246.1|763246.1|764246.1|763246.1|764110.5|763110.5|34
1642511920000|2022-01-18 13:18:40|764260.8|763260.8|764310.6|763310.6|764837.5|763320|764245.5|762837.5|28
1642511930000|2022-01-18 13:18:50|764309.8|763309.8|764416.2|763416.2|764416.2|763416.2|764277|763277|33
1642511940000|2022-01-18 13:19:00|764419.2|763419.2|764448|763448|764473.5|763473.5|764391.8|763391.8|38
1642511950000|2022-01-18 13:19:10|764462|763462|764524.8|763524.8|764573|763573|764462|763462|32
1642511960000|2022-01-18 13:19:20|764546.6|763546.6|764490.5|763490.5|764546.6|763546.6|764467.6|763467.6|37
1642511970000|2022-01-18 13:19:30|764487.2|763487.2|764515.6|763515.6|764543.5|763543.5|764479.3|763479.3|33
1642511980000|2022-01-18 13:19:40|764519.9|763519.9|764636.9|763636.9|764639.7|763639.7|764497.6|763497.6|32
1642511990000|2022-01-18 13:19:50|764643.5|763643.5|764651.8|763651.8|764698.3|763698.3|764626.8|763626.8|35
1642512000000|2022-01-18 13:20:00|764644.7|763644.7|764740.5|763740.5|764740.5|763740.5|764633.5|763633.5|38
1642512010000|2022-01-18 13:20:10|764725.3|763725.3|764755.5|763755.5|764763.9|763763.9|764700.2|763700.2|37
1642512020000|2022-01-18 13:20:20|764752.5|763752.5|764757|763757|764813.1|763813.1|764742.2|763742.2|38
1642512030000|2022-01-18 13:20:30|764785.3|763785.3|764737.7|763737.7|764785.3|763785.3|764722.5|763722.5|30
1642512040000|2022-01-18 13:20:40|764679.7|763679.7|764812.8|763812.8|764823.7|763823.7|764679.7|763679.7|36
1642512050000|2022-01-18 13:20:50|764802.3|763802.3|764751.2|763751.2|764868|763868|764751.2|763751.2|34
1642512060000|2022-01-18 13:21:00|764759.9|763759.9|764645.7|763645.7|764771.5|763771.5|764645.7|763645.7|33
1642512070000|2022-01-18 13:21:10|764645.4|763645.4|764508|763508|764645.4|763645.4|764490.6|763490.6|37
1642512080000|2022-01-18 13:21:20|764493.1|763493.1|764356.1|763356.1|764544.9|763544.9|764277.1|763277.1|39
1642512090000|2022-01-18 13:21:30|764366|763366|764277.3|763277.3|764426.2|763426.2|764269.9|763269.9|38
1642512100000|2022-01-18 13:21:40|764259.8|763259.8|764218|763218|764270.7|763270.7|764200.1|763200.1|32
1642512110000|2022-01-18 13:21:50|764211.3|763211.3|764223.2|763223.2|764255.5|763255.5|764204.4|763204.4|31
1642512120000|2022-01-18 13:22:00|764226.7|763226.7|764410.9|763410.9|764421.4|763421.4|764180.3|763180.3|30
1642512130000|2022-01-18 13:22:10|764496.3|763496.3|764547.8|763547.8|764573.6|763573.6|764478.3|763478.3|33
1642512140000|2022-01-18 13:22:20|764550|763550|764450.5|763450.5|764589.1|763589.1|764450.5|763450.5|38
1642512150000|2022-01-18 13:22:30|764456.3|763456.3|764353|763353|764456.3|763456.3|764298.1|763298.1|34
1642512160000|2022-01-18 13:22:40|764340.6|763340.6|764377.1|763377.1|764383.1|763383.1|764288.5|763288.5|30
1642512170000|2022-01-18 13:22:50|764370.8|763370.8|764355.8|763355.8|764391.2|763391.2|764351.4|763351.4|19
1642512180000|2022-01-18 13:23:00|764365.9|763365.9|764381.8|763381.8|764381.8|763381.8|764309.4|763309.4|31
1642512190000|2022-01-18 13:23:10|764394.1|763394.1|764372.1|763372.1|764421|763421|764353.1|763353.1|29
1642512200000|2022-01-18 13:23:20|764379.2|763379.2|764498.2|763498.2|764521.3|763521.3|764339.8|763339.8|31
1642512210000|2022-01-18 13:23:30|764500.8|763500.8|764592.9|763592.9|764592.9|763592.9|764479.1|763479.1|34
1642512220000|2022-01-18 13:23:40|764596.8|763596.8|764639.3|763639.3|764639.3|763639.3|764526.1|763526.1|35
1642512230000|2022-01-18 13:23:50|764632.4|763632.4|764635.2|763635.2|764647.2|763647.2|764617.6|763617.6|29
1642512240000|2022-01-18 13:24:00|764628.3|763628.3|764663|763663|764665|763665|764625.2|763625.2|27
1642512250000|2022-01-18 13:24:10|764663.1|763663.1|764676.2|763676.2|764682.6|763682.6|764658.1|763658.1|31
1642512260000|2022-01-18 13:24:20|764678.2|763678.2|764801.6|763801.6|764856.8|763856.8|764675.1|763675.1|32
1642512270000|2022-01-18 13:24:30|764798.4|763798.4|764862|763862|764872.1|763872.1|764757.8|763757.8|35
1642512280000|2022-01-18 13:24:40|764862.4|763862.4|764937.4|763937.4|764937.4|763937.4|764859.8|763859.8|27
1642512290000|2022-01-18 13:24:50|764941|763941|764842.1|763842.1|764942.2|763942.2|764835.7|763835.7|28
1642512300000|2022-01-18 13:25:00|764825.2|763825.2|764722.7|763722.7|764831.8|763831.8|764706.9|763706.9|32
1642512310000|2022-01-18 13:25:10|764743|763743|764539.9|763539.9|764743|763743|764528.4|763528.4|35
1642512320000|2022-01-18 13:25:20|764540.6|763540.6|764553.1|763553.1|764553.1|763553.1|764533.3|763533.3|28
1642512330000|2022-01-18 13:25:30|764552.6|763552.6|764562|763562|764562.7|763562.7|764547.2|763547.2|27
1642512340000|2022-01-18 13:25:40|764562.2|763562.2|764660.8|763660.8|764673.7|763673.7|764562.2|763562.2|25
1642512350000|2022-01-18 13:25:50|764658.4|763658.4|764670.8|763670.8|764695.8|763695.8|764658.4|763658.4|30
1642512360000|2022-01-18 13:26:00|764684.7|763684.7|764578.4|763578.4|764684.7|763684.7|764569.5|763569.5|29
1642512370000|2022-01-18 13:26:10|764579.3|763579.3|764645.2|763645.2|764647.6|763647.6|764573.1|763573.1|29
1642512380000|2022-01-18 13:26:20|764645.1|763645.1|764649.7|763649.7|764681|763681|764629.3|763629.3|28
1642512390000|2022-01-18 13:26:30|764650.2|763650.2|764652.6|763652.6|764652.8|763652.8|764628.9|763628.9|30
1642512400000|2022-01-18 13:26:40|764652.4|763652.4|764758.4|763758.4|764765.4|763765.4|764643.8|763643.8|32
1642512410000|2022-01-18 13:26:50|764736|763736|764679.8|763679.8|764738|763738|764654.4|763654.4|34
1642512420000|2022-01-18 13:27:00|764698.8|763698.8|764720.3|763720.3|764771.8|763771.8|764694.2|763694.2|27
1642512430000|2022-01-18 13:27:10|764696.8|763696.8|764790.7|763790.7|764790.7|763790.7|764696.8|763696.8|28
1642512440000|2022-01-18 13:27:20|764780|763780|764858.1|763858.1|764872|763872|764761.7|763761.7|33
1642512450000|2022-01-18 13:27:30|764859.7|763859.7|764880.4|763880.4|764880.4|763880.4|764801.5|763801.5|36
1642512460000|2022-01-18 13:27:40|764883.3|763883.3|764920|763920|764920|763920|764879.2|763879.2|26
1642512470000|2022-01-18 13:27:50|764944.5|763944.5|764841.2|763841.2|764984|763984|764807.3|763807.3|34
1642512480000|2022-01-18 13:28:00|764840.7|763840.7|764850.9|763850.9|764868.6|763868.6|764834.2|763834.2|35
1642512490000|2022-01-18 13:28:10|764847.5|763847.5|764841.9|763841.9|764855.3|763855.3|764812.4|763812.4|26
1642512500000|2022-01-18 13:28:20|764839.5|763839.5|764812|763812|764841.1|763841.1|764804.5|763804.5|24
1642512510000|2022-01-18 13:28:30|764810.1|763810.1|764806.6|763806.6|764813.5|763813.5|764802.3|763802.3|25
1642512520000|2022-01-18 13:28:40|764807.2|763807.2|764916.6|763916.6|764935.4|763935.4|764806.6|763806.6|32
1642512530000|2022-01-18 13:28:50|764919.2|763919.2|764934.9|763934.9|764967.5|763967.5|764919.2|763919.2|31
1642512540000|2022-01-18 13:29:00|764923.3|763923.3|764923.1|763923.1|764964.2|763964.2|764886|763886|32
1642512550000|2022-01-18 13:29:10|764926.2|763926.2|764884.1|763884.1|764929|763929|764870.5|763870.5|34
1642512560000|2022-01-18 13:29:20|764881.2|763881.2|764875|763875|764893.6|763893.6|764870.5|763870.5|26
1642512570000|2022-01-18 13:29:30|764870.1|763870.1|764835.5|763835.5|764915.2|763915.2|764809|763809|32
1642512580000|2022-01-18 13:29:40|764846|763846|764758.8|763758.8|764846|763846|764753.9|763753.9|26
1642512590000|2022-01-18 13:29:50|764774.2|763774.2|764820.4|763820.4|764824.6|763824.6|764760.6|763760.6|31
1642512600000|2022-01-18 13:30:00|764815.8|763815.8|764716.2|763716.2|764830|763830|764716.2|763716.2|32
1642512610000|2022-01-18 13:30:10|764761.8|763761.8|764735.1|763735.1|764773.7|763773.7|764723.9|763723.9|38
1642512620000|2022-01-18 13:30:20|764745.3|763745.3|764727.5|763727.5|764745.3|763745.3|764701.2|763701.2|36
1642512630000|2022-01-18 13:30:30|764730.7|763730.7|764571.7|763571.7|764739.6|763739.6|764566.3|763566.3|36
1642512640000|2022-01-18 13:30:40|764569.9|763569.9|764505.6|763505.6|764569.9|763569.9|764421.5|763421.5|30
1642512650000|2022-01-18 13:30:50|764509.8|763509.8|764501.6|763501.6|764609.6|763609.6|764475.1|763475.1|34
1642512660000|2022-01-18 13:31:00|764492.9|763492.9|764466.7|763466.7|764500.8|763500.8|764462.6|763462.6|33
1642512670000|2022-01-18 13:31:10|764466.3|763466.3|764502.2|763502.2|764509.6|763509.6|764436.7|763436.7|23
1642512680000|2022-01-18 13:31:20|764496|763496|764399.3|763399.3|764496|763496|764386.3|763386.3|33
1642512690000|2022-01-18 13:31:30|764401|763401|764383.9|763383.9|764414.4|763414.4|764373|763373|36
1642512700000|2022-01-18 13:31:40|764407.6|763407.6|764289.3|763289.3|764415.9|763415.9|764280.1|763280.1|33
1642512710000|2022-01-18 13:31:50|764283.7|763283.7|764298.4|763298.4|764362.3|763362.3|764229.3|763229.3|37
1642512720000|2022-01-18 13:32:00|764312.5|763312.5|764247.2|763247.2|764312.5|763312.5|764243.8|763243.8|32
1642512730000|2022-01-18 13:32:10|764246.5|763246.5|764234|763234|764252.8|763252.8|764231.6|763231.6|22
1642512740000|2022-01-18 13:32:20|764194.1|763194.1|764177|763177|764199|763199|764071.7|763071.7|35
1642512750000|2022-01-18 13:32:30|764176.1|763176.1|764089.6|763089.6|764181.4|763181.4|764064.8|763064.8|37
1642512760000|2022-01-18 13:32:40|764079.8|763079.8|764141.2|763141.2|764141.2|763141.2|764018|763018|37
1642512770000|2022-01-18 13:32:50|764144.1|763144.1|764021.3|763021.3|764144.3|763144.3|764006.5|763006.5|38
1642512780000|2022-01-18 13:33:00|764026.7|763026.7|763965.6|762965.6|764027.3|763027.3|763930.7|762930.7|35
1642512790000|2022-01-18 13:33:10|763970.5|762970.5|764205.3|763205.3|764209.6|763209.6|763927.5|762927.5|38
1642512800000|2022-01-18 13:33:20|764199.9|763199.9|764357.9|763357.9|764357.9|763357.9|764181.3|763181.3|38
1642512810000|2022-01-18 13:33:30|764366.6|763366.6|764366.9|763366.9|764382.1|763382.1|764337.1|763337.1|39
1642512820000|2022-01-18 13:33:40|764376.2|763376.2|764364.7|763364.7|764401.4|763401.4|764343.5|763343.5|35
1642512830000|2022-01-18 13:33:50|764349.4|763349.4|764278|763278|764402.1|763402.1|764256.8|763256.8|29
1642512840000|2022-01-18 13:34:00|764251.3|763251.3|764394.8|763394.8|764445.8|763445.8|764250.5|763250.5|38
1642512850000|2022-01-18 13:34:10|764408.5|763408.5|764596.9|763596.9|764598.6|763598.6|764399|763399|36
1642512860000|2022-01-18 13:34:20|764594.3|763594.3|764540.1|763540.1|764645|763645|764522.4|763522.4|35
1642512870000|2022-01-18 13:34:30|764536.8|763536.8|764498.3|763498.3|764536.8|763536.8|764453.9|763453.9|35
1642512880000|2022-01-18 13:34:40|764504.5|763504.5|764576.8|763576.8|764576.8|763576.8|764479.3|763479.3|31
1642512890000|2022-01-18 13:34:50|764563.4|763563.4|764598.4|763598.4|765120.5|763613.9|764524.3|763120.5|35
1642512900000|2022-01-18 13:35:00|764581.3|763581.3|764566.2|763566.2|764598.1|763598.1|764458|763458|39
1642512910000|2022-01-18 13:35:10|764587.9|763587.9|764601.5|763601.5|764601.5|763601.5|764536.6|763536.6|33
1642512920000|2022-01-18 13:35:20|764588.5|763588.5|764793.5|763793.5|764801.2|763801.2|764588.5|763588.5|35
1642512930000|2022-01-18 13:35:30|764782|763782|764844.7|763844.7|764874.3|763874.3|764770.7|763770.7|38
1642512940000|2022-01-18 13:35:40|764866.7|763866.7|764990.3|763990.3|764991.8|763991.8|764810|763810|37
1642512950000|2022-01-18 13:35:50|764982.4|763982.4|764919.5|763919.5|764982.4|763982.4|764897.4|763897.4|35
1642512960000|2022-01-18 13:36:00|764914.5|763914.5|764897.2|763897.2|764933.8|763933.8|764866.3|763866.3|34
1642512970000|2022-01-18 13:36:10|764907.5|763907.5|764955.5|763955.5|764962.3|763962.3|764876.6|763876.6|32
1642512980000|2022-01-18 13:36:20|764957.8|763957.8|764904.7|763904.7|764998.9|763998.9|764868.2|763868.2|40
1642512990000|2022-01-18 13:36:30|764912.8|763912.8|764888.6|763888.6|764922.6|763922.6|764864|763864|37
1642513000000|2022-01-18 13:36:40|764922.7|763922.7|764577.9|763577.9|764925.7|763925.7|764548.7|763548.7|38
1642513010000|2022-01-18 13:36:50|764576.2|763576.2|764560.9|763560.9|764598.9|763598.9|764532.8|763532.8|39
1642513020000|2022-01-18 13:37:00|764571.3|763571.3|764532.9|763532.9|764691.6|763691.6|764526.8|763526.8|37
1642513030000|2022-01-18 13:37:10|764531.9|763531.9|764567.4|763567.4|764596.8|763596.8|764527.7|763527.7|35
1642513040000|2022-01-18 13:37:20|764585.6|763585.6|764543.5|763543.5|764586.8|763586.8|764543.5|763543.5|34
1642513050000|2022-01-18 13:37:30|764553.7|763553.7|764655.9|763655.9|764674.5|763674.5|764549|763549|37
1642513060000|2022-01-18 13:37:40|764659.8|763659.8|764758.2|763758.2|764775.6|763775.6|764659.8|763659.8|31
1642513070000|2022-01-18 13:37:50|764753.7|763753.7|764727.5|763727.5|764786.6|763786.6|764717.1|763717.1|37
1642513080000|2022-01-18 13:38:00|764725.4|763725.4|764676.3|763676.3|764777.3|763777.3|764624.9|763624.9|36
1642513090000|2022-01-18 13:38:10|764674.9|763674.9|764671.1|763671.1|764686.4|763686.4|764661.5|763661.5|30
1642513100000|2022-01-18 13:38:20|764672.7|763672.7|764664.1|763664.1|764673.1|763673.1|764649|763649|32
1642513110000|2022-01-18 13:38:30|764657.8|763657.8|764621.9|763621.9|764657.8|763657.8|764604|763604|30
1642513120000|2022-01-18 13:38:40|764564|763564|764579|763579|764579|763579|764562.8|763562.8|34
1642513130000|2022-01-18 13:38:50|764580.3|763580.3|764743.9|763743.9|764751.8|763751.8|764577.4|763577.4|38
1642513140000|2022-01-18 13:39:00|764744.2|763744.2|764958.4|763958.4|764958.4|763958.4|764696.6|763696.6|37
1642513150000|2022-01-18 13:39:10|764959.2|763959.2|764940.1|763940.1|764974.7|763974.7|764940|763940|32
1642513160000|2022-01-18 13:39:20|764953.2|763953.2|764844.7|763844.7|764953.2|763953.2|764768.7|763768.7|40
1642513170000|2022-01-18 13:39:30|764838.8|763838.8|764800.4|763800.4|764848.8|763848.8|764791|763791|35
1642513180000|2022-01-18 13:39:40|764812.7|763812.7|764677.6|763677.6|764812.7|763812.7|764676.3|763676.3|34
1642513190000|2022-01-18 13:39:50|764677.9|763677.9|764882.8|763882.8|764884.5|763884.5|764677.9|763677.9|33
1642513200000|2022-01-18 13:40:00|764880.5|763880.5|764719.1|763719.1|764880.5|763880.5|764671.3|763671.3|40
1642513210000|2022-01-18 13:40:10|764695.4|763695.4|764673|763673|764743.7|763743.7|764666.5|763666.5|37
1642513220000|2022-01-18 13:40:20|764675|763675|764710.6|763710.6|764791.2|763791.2|764674.1|763674.1|34
1642513230000|2022-01-18 13:40:30|764706|763706|764804.1|763804.1|764804.1|763804.1|764685.3|763685.3|37
1642513240000|2022-01-18 13:40:40|764875.5|763875.5|764940.6|763940.6|764940.6|763940.6|764832.8|763832.8|40
1642513250000|2022-01-18 13:40:50|764923.4|763923.4|764976.4|763976.4|765009.6|764009.6|764922.2|763922.2|35
1642513260000|2022-01-18 13:41:00|764981.9|763981.9|764960.8|763960.8|764984.6|763984.6|764911.8|763911.8|40
1642513270000|2022-01-18 13:41:10|764959.7|763959.7|765018.1|764018.1|765018.1|764018.1|764956.2|763956.2|38
1642513280000|2022-01-18 13:41:20|765011.6|764011.6|764967.4|763967.4|765050|764050|764967.4|763967.4|34
1642513290000|2022-01-18 13:41:30|764968.1|763968.1|765054.2|764054.2|765063.3|764063.3|764953.9|763953.9|37
1642513300000|2022-01-18 13:41:40|765052.1|764052.1|764953.7|763953.7|765052.1|764052.1|764942.3|763942.3|29
1642513310000|2022-01-18 13:41:50|764952.9|763952.9|764917.9|763917.9|764952.9|763952.9|764901|763901|27
1642513320000|2022-01-18 13:42:00|764921.6|763921.6|764815.8|763815.8|764935.5|763935.5|764812.3|763812.3|32
1642513330000|2022-01-18 13:42:10|764821.1|763821.1|764845.1|763845.1|764892.8|763892.8|764799|763799|32
1642513340000|2022-01-18 13:42:20|764829.6|763829.6|765020.4|764020.4|765020.4|764020.4|764818.1|763818.1|37
1642513350000|2022-01-18 13:42:30|765036.2|764036.2|765013.4|764013.4|765049.5|764049.5|765005|764005|31
1642513360000|2022-01-18 13:42:40|765017.3|764017.3|765064.7|764064.7|765064.7|764064.7|764957.9|763957.9|32
1642513370000|2022-01-18 13:42:50|765051.2|764051.2|764992|763992|765051.2|764051.2|764976.3|763976.3|37
1642513380000|2022-01-18 13:43:00|765029.5|764029.5|764982.1|763982.1|765029.5|764029.5|764935.4|763935.4|35
1642513390000|2022-01-18 13:43:10|764984.6|763984.6|764979.2|763979.2|765040.4|764040.4|764965|763965|34
1642513400000|2022-01-18 13:43:20|764982|763982|764828.1|763828.1|764982|763982|764815.8|763815.8|33
1642513410000|2022-01-18 13:43:30|764860.6|763860.6|764809.9|763809.9|764872.4|763872.4|764754.8|763754.8|31
1642513420000|2022-01-18 13:43:40|764804|763804|764793.1|763793.1|764828.9|763828.9|764780.1|763780.1|34
1642513430000|2022-01-18 13:43:50|764784|763784|764839.1|763839.1|764840.2|763840.2|764683.5|763683.5|34
1642513440000|2022-01-18 13:44:00|764831.6|763831.6|764820.8|763820.8|764880.5|763880.5|764814.6|763814.6|38
1642513450000|2022-01-18 13:44:10|764823.6|763823.6|764893.6|763893.6|764893.6|763893.6|764802.2|763802.2|32
1642513460000|2022-01-18 13:44:20|764895.4|763895.4|764858.7|763858.7|764920.7|763920.7|764828.8|763828.8|30
1642513470000|2022-01-18 13:44:30|764844.4|763844.4|764786.2|763786.2|764862.8|763862.8|764779.8|763779.8|36
1642513480000|2022-01-18 13:44:40|764782.4|763782.4|765006.5|764006.5|765015.4|764015.4|764782.4|763782.4|31
1642513490000|2022-01-18 13:44:50|764990|763990|765066.1|764066.1|765066.1|764066.1|764935.5|763935.5|36
1642513500000|2022-01-18 13:45:00|765068.9|764068.9|765128.7|764128.7|765151.8|764151.8|764991|763991|39
1642513510000|2022-01-18 13:45:10|765108.9|764108.9|765102|764102|765142.9|764142.9|765100.1|764100.1|30
1642513520000|2022-01-18 13:45:20|765074.2|764074.2|765180|764180|765216|764216|765074.2|764074.2|35
1642513530000|2022-01-18 13:45:30|765148.5|764148.5|765157.4|764157.4|765174.5|764174.5|765141.1|764141.1|25
1642513540000|2022-01-18 13:45:40|765157.2|764157.2|765164|764164|765181.4|764181.4|765142.7|764142.7|26
1642513550000|2022-01-18 13:45:50|765170.8|764170.8|765161|764161|765175.3|764175.3|765104.5|764104.5|30
1642513560000|2022-01-18 13:46:00|765146.9|764146.9|765255.6|764255.6|765273.1|764273.1|765146.7|764146.7|32
1642513570000|2022-01-18 13:46:10|765243.7|764243.7|765290.7|764290.7|765752|764314.5|765234.6|763752|34
1642513580000|2022-01-18 13:46:20|765296.1|764296.1|765267.8|764267.8|765361.9|764361.9|765252.4|764252.4|36
1642513590000|2022-01-18 13:46:30|765262.9|764262.9|765283.9|764283.9|765307.6|764307.6|765248.8|764248.8|31
1642513600000|2022-01-18 13:46:40|765284.1|764284.1|765277.7|764277.7|765306.9|764306.9|765258.4|764258.4|28
1642513610000|2022-01-18 13:46:50|765265.9|764265.9|765231.4|764231.4|765279.5|764279.5|765231.4|764231.4|25
1642513620000|2022-01-18 13:47:00|765231|764231|765108.6|764108.6|765233.4|764233.4|765091|764091|35
1642513630000|2022-01-18 13:47:10|765098.2|764098.2|765152.6|764152.6|765152.6|764152.6|765067.5|764067.5|31
1642513640000|2022-01-18 13:47:20|765158.7|764158.7|765214.4|764214.4|765218.5|764218.5|765146.1|764146.1|35
1642513650000|2022-01-18 13:47:30|765206.2|764206.2|765221.3|764221.3|765771|764288.4|765206.2|763771|37
1642513660000|2022-01-18 13:47:40|765185.6|764185.6|765239.4|764239.4|765270.2|764270.2|765171.6|764171.6|37
1642513670000|2022-01-18 13:47:50|765246.5|764246.5|765151.8|764151.8|765258.2|764258.2|765065.2|764065.2|36
1642513680000|2022-01-18 13:48:00|765168.3|764168.3|765107|764107|765168.3|764168.3|765107|764107|34
1642513690000|2022-01-18 13:48:10|765115.8|764115.8|765133.9|764133.9|765156.5|764156.5|765107.5|764107.5|31
1642513700000|2022-01-18 13:48:20|765129.1|764129.1|765267.3|764267.3|765267.3|764267.3|765115.4|764115.4|31
1642513710000|2022-01-18 13:48:30|765261.2|764261.2|765219|764219|765291.8|764291.8|765217|764217|34
1642513720000|2022-01-18 13:48:40|765233.2|764233.2|765268.8|764268.8|765276.1|764276.1|765152.9|764152.9|33
1642513730000|2022-01-18 13:48:50|765259.2|764259.2|765266.2|764266.2|765282.3|764282.3|765244.2|764244.2|23
1642513740000|2022-01-18 13:49:00|765274.6|764274.6|765267.4|764267.4|765300.2|764300.2|765256.4|764256.4|34
1642513750000|2022-01-18 13:49:10|765257.9|764257.9|765232.2|764232.2|765258.1|764258.1|765221.3|764221.3|29
1642513760000|2022-01-18 13:49:20|765230.4|764230.4|765268.1|764268.1|765293|764293|765208.2|764208.2|31
1642513770000|2022-01-18 13:49:30|765294.7|764294.7|765451.6|764451.6|765454.8|764454.8|765251|764251|33
1642513780000|2022-01-18 13:49:40|765466.9|764466.9|765686.5|764686.5|765686.5|764686.5|765466.9|764466.9|34
1642513790000|2022-01-18 13:49:50|765706.4|764706.4|765666.5|764666.5|766155.5|764706.4|765606.8|764155.5|35
1642513800000|2022-01-18 13:50:00|765671.4|764671.4|765615|764615|765780.3|764780.3|765614.2|764614.2|39
1642513810000|2022-01-18 13:50:10|765685.6|764685.6|765653.9|764653.9|765685.6|764685.6|765612.8|764612.8|32
1642513820000|2022-01-18 13:50:20|765648.5|764648.5|765825.7|764825.7|765850.4|764850.4|765648.5|764648.5|37
1642513830000|2022-01-18 13:50:30|765844.6|764844.6|765803.3|764803.3|765976|764976|765786.4|764786.4|37
1642513840000|2022-01-18 13:50:40|765794.6|764794.6|765810.4|764810.4|765818.7|764818.7|765738.9|764738.9|34
1642513850000|2022-01-18 13:50:50|765803.3|764803.3|765765.2|764765.2|766252.7|764803.3|765713.9|764252.7|31
1642513860000|2022-01-18 13:51:00|765745.8|764745.8|765577.3|764577.3|765760.3|764760.3|765576.4|764576.4|34
1642513870000|2022-01-18 13:51:10|765584.4|764584.4|765516.4|764516.4|765641.7|764641.7|765493.8|764493.8|34
1642513880000|2022-01-18 13:51:20|765486.2|764486.2|765566|764566|765566|764566|765437|764437|37
1642513890000|2022-01-18 13:51:30|765544.5|764544.5|765476.5|764476.5|765554.8|764554.8|765476.5|764476.5|32
1642513900000|2022-01-18 13:51:40|765476|764476|765562.3|764562.3|765575.2|764575.2|765476|764476|32
1642513910000|2022-01-18 13:51:50|765575.6|764575.6|765670.8|764670.8|765722.5|764722.5|765566.4|764566.4|33
1642513920000|2022-01-18 13:52:00|765665.4|764665.4|765606.8|764606.8|765669.2|764669.2|765564.4|764564.4|33
1642513930000|2022-01-18 13:52:10|765608.6|764608.6|765734.5|764734.5|765751.3|764751.3|765581.7|764581.7|37
1642513940000|2022-01-18 13:52:20|765734.7|764734.7|765846|764846|765872.6|764872.6|765652.2|764652.2|37
1642513950000|2022-01-18 13:52:30|765798.4|764798.4|765819.3|764819.3|765823|764823|765794.1|764794.1|31
1642513960000|2022-01-18 13:52:40|765827.8|764827.8|765700|764700|765828.7|764828.7|765687.4|764687.4|30
1642513970000|2022-01-18 13:52:50|765711.5|764711.5|765695.8|764695.8|765711.5|764711.5|765617.1|764617.1|33
1642513980000|2022-01-18 13:53:00|766216|764216|765674|764674|766226|764703.6|765652.3|764216|32
1642513990000|2022-01-18 13:53:10|765673.7|764673.7|765705.4|764705.4|765714.9|764714.9|765653.6|764653.6|28
1642514000000|2022-01-18 13:53:20|765703.3|764703.3|765683.4|764683.4|765739.7|764739.7|765658|764658|24
1642514010000|2022-01-18 13:53:30|765696.4|764696.4|765857.1|764857.1|766276|764857.1|765696.4|764276|29
1642514020000|2022-01-18 13:53:40|765811.2|764811.2|765645.7|764645.7|765811.2|764811.2|765536|764536|38
1642514030000|2022-01-18 13:53:50|765656.3|764656.3|765277.7|764277.7|765797.6|764696.4|765260.8|763764.1|35
1642514040000|2022-01-18 13:54:00|765278.5|764278.5|765208.7|764208.7|765725.5|764295.3|765124.4|763673.6|36
1642514050000|2022-01-18 13:54:10|765221.2|764221.2|765608.5|763608.5|765614.5|764234.3|765090.7|763598.3|34
1642514060000|2022-01-18 13:54:20|765609.2|763609.2|765092.6|764092.6|765609.2|764162.7|765079.5|763599.6|34
1642514070000|2022-01-18 13:54:30|765100.1|764100.1|765080.7|764080.7|765582.6|764112.4|764996.6|763582.6|35
1642514080000|2022-01-18 13:54:40|765073.2|764073.2|765100.3|764100.3|765104.4|764104.4|765039.5|764039.5|31
1642514090000|2022-01-18 13:54:50|765094.1|764094.1|765146.8|764146.8|765146.9|764146.9|765085.5|764085.5|28
1642514100000|2022-01-18 13:55:00|765138.4|764138.4|765267.5|764267.5|765305.3|764305.3|765138.4|764138.4|28
1642514110000|2022-01-18 13:55:10|765260.2|764260.2|765301.6|764301.6|765308.6|764308.6|765258.7|764258.7|28
1642514120000|2022-01-18 13:55:20|765302.4|764302.4|765286|764286|765315|764315|765274.1|764274.1|32
1642514130000|2022-01-18 13:55:30|765299.6|764299.6|765359|764359|765362.9|764362.9|765296.1|764296.1|36
1642514140000|2022-01-18 13:55:40|765362.6|764362.6|765605.2|764605.2|765613.5|764613.5|765346.9|764346.9|32
1642514150000|2022-01-18 13:55:50|765587.1|764587.1|765660.8|764660.8|765690.6|764690.6|765587.1|764587.1|38
1642514160000|2022-01-18 13:56:00|765656.5|764656.5|765635.5|764635.5|765682.4|764682.4|765626.6|764626.6|38
1642514170000|2022-01-18 13:56:10|765634.5|764634.5|765623|764623|765671.5|764671.5|765620.1|764620.1|31
1642514180000|2022-01-18 13:56:20|765629.5|764629.5|765642.2|764642.2|765655.6|764655.6|765620.7|764620.7|28
1642514190000|2022-01-18 13:56:30|765632.7|764632.7|765590.9|764590.9|765645.9|764645.9|765561|764561|36
1642514200000|2022-01-18 13:56:40|765596.5|764596.5|765580.4|764580.4|765596.5|764596.5|765564.2|764564.2|34
1642514210000|2022-01-18 13:56:50|765579.1|764579.1|765610.8|764610.8|765645.1|764645.1|765570.4|764570.4|27
1642514220000|2022-01-18 13:57:00|765622.2|764622.2|765523.9|764523.9|765640.5|764640.5|765523.4|764523.4|25
1642514230000|2022-01-18 13:57:10|765503.2|764503.2|765564.2|764564.2|765590.5|764590.5|765503.2|764503.2|24
1642514240000|2022-01-18 13:57:20|765555.2|764555.2|765577.2|764577.2|765609|764609|765551.6|764551.6|29
1642514250000|2022-01-18 13:57:30|765663.6|764663.6|765826|764826|765845.7|764845.7|765654.7|764654.7|33
1642514260000|2022-01-18 13:57:40|765830.2|764830.2|765683.1|764683.1|765837.3|764837.3|765662|764662|35
1642514270000|2022-01-18 13:57:50|765678.2|764678.2|765669.7|764669.7|765715.6|764715.6|765661.8|764661.8|27
1642514280000|2022-01-18 13:58:00|765654.7|764654.7|765684|764684|766213.5|764697.4|765651|764213.5|34
1642514290000|2022-01-18 13:58:10|765680.9|764680.9|765594.5|764594.5|765690.8|764690.8|765539.4|764539.4|27
1642514300000|2022-01-18 13:58:20|765566.5|764566.5|765635|764635|765655.7|764655.7|765525|764525|39
1642514310000|2022-01-18 13:58:30|765627|764627|765601.6|764601.6|765653.6|764653.6|765582|764582|32
1642514320000|2022-01-18 13:58:40|765598.2|764598.2|765642.2|764642.2|765670.5|764670.5|765591.7|764591.7|32
1642514330000|2022-01-18 13:58:50|765639.3|764639.3|765778.3|764778.3|765789.6|764789.6|765639|764639|33
1642514340000|2022-01-18 13:59:00|765775.2|764775.2|765705|764705|765778.3|764778.3|765650|764650|32
1642514350000|2022-01-18 13:59:10|765704.4|764704.4|765659.5|764659.5|765722.7|764722.7|765651.3|764651.3|22
1642514360000|2022-01-18 13:59:20|765663.4|764663.4|765716.2|764716.2|765761.2|764761.2|765663.4|764663.4|32
1642514370000|2022-01-18 13:59:30|765715.6|764715.6|765696.7|764696.7|766254|764755.5|765691.1|764254|34
1642514380000|2022-01-18 13:59:40|765700.4|764700.4|765544.6|764544.6|765700.4|764700.4|765470|764470|30
1642514390000|2022-01-18 13:59:50|765557.3|764557.3|765666.6|764666.6|765671.5|764671.5|765513.6|764513.6|33
1642514400000|2022-01-18 14:00:00|765672.8|764672.8|765795|764795|765876.2|764876.2|765654.3|764654.3|39
1642514410000|2022-01-18 14:00:10|765784.1|764784.1|765856.9|764856.9|765877.2|764877.2|765765.5|764765.5|38
1642514420000|2022-01-18 14:00:20|765860.2|764860.2|765904.1|764904.1|765923.7|764923.7|765850.4|764850.4|36
1642514430000|2022-01-18 14:00:30|765904.2|764904.2|765895.5|764895.5|765909.8|764909.8|765825.5|764825.5|38
1642514440000|2022-01-18 14:00:40|765904.4|764904.4|765906.1|764906.1|765935.1|764935.1|765815.8|764815.8|37
1642514450000|2022-01-18 14:00:50|765935.9|764935.9|765885.9|764885.9|765935.9|764935.9|765851.6|764851.6|36
1642514460000|2022-01-18 14:01:00|765883.4|764883.4|765870.8|764870.8|765883.4|764883.4|765691|764691|33
1642514470000|2022-01-18 14:01:10|765884.4|764884.4|765728.7|764728.7|765886.9|764886.9|765728.7|764728.7|35
1642514480000|2022-01-18 14:01:20|765739.6|764739.6|765822.5|764822.5|765822.5|764822.5|765739.6|764739.6|36
1642514490000|2022-01-18 14:01:30|765755.4|764755.4|765814|764814|765827.9|764827.9|765755.4|764755.4|33
1642514500000|2022-01-18 14:01:40|765809|764809|765835.8|764835.8|765852.4|764852.4|765803.4|764803.4|33
1642514510000|2022-01-18 14:01:50|765823.5|764823.5|765696|764696|765838|764838|765686.1|764686.1|30
1642514520000|2022-01-18 14:02:00|765693.2|764693.2|765687.3|764687.3|765728|764728|765583.4|764583.4|36
1642514530000|2022-01-18 14:02:10|765685.9|764685.9|765686.5|764686.5|765743.7|764743.7|765668.9|764668.9|35
1642514540000|2022-01-18 14:02:20|765685.9|764685.9|765690.5|764690.5|765734.8|764734.8|765665.2|764665.2|35
1642514550000|2022-01-18 14:02:30|765692.3|764692.3|765667|764667|765714.7|764714.7|765607|764607|34
1642514560000|2022-01-18 14:02:40|765666.2|764666.2|765396|764396|765676.5|764676.5|765391.5|764391.5|40
1642514570000|2022-01-18 14:02:50|765396.9|764396.9|765595.6|764595.6|765615.7|764615.7|765396.9|764396.9|34
1642514580000|2022-01-18 14:03:00|765596.4|764596.4|765490.2|764490.2|765760.6|764760.6|765490.2|764490.2|38
1642514590000|2022-01-18 14:03:10|765472.3|764472.3|765458.9|764458.9|765472.3|764472.3|765413.9|764413.9|37
1642514600000|2022-01-18 14:03:20|765460.2|764460.2|765389.5|764389.5|765491.8|764491.8|765383|764383|35
1642514610000|2022-01-18 14:03:30|765383.1|764383.1|765404.9|764404.9|765441.1|764441.1|765383.1|764383.1|38
1642514620000|2022-01-18 14:03:40|765412|764412|765440.3|764440.3|765450.2|764450.2|765372.7|764372.7|36
1642514630000|2022-01-18 14:03:50|765440|764440|765509.3|764509.3|765517.5|764517.5|765423.9|764423.9|35
1642514640000|2022-01-18 14:04:00|765506.1|764506.1|765468.4|764468.4|765507.9|764507.9|765457.4|764457.4|32
1642514650000|2022-01-18 14:04:10|765468.8|764468.8|765488.9|764488.9|765504.2|764504.2|765468.3|764468.3|18
1642514660000|2022-01-18 14:04:20|765496.7|764496.7|765481.3|764481.3|765504.5|764504.5|765476.6|764476.6|20
1642514670000|2022-01-18 14:04:30|765482.1|764482.1|765438.2|764438.2|765487.3|764487.3|765434|764434|25
1642514680000|2022-01-18 14:04:40|765436.2|764436.2|765417.1|764417.1|765452.1|764452.1|765385.8|764385.8|27
1642514690000|2022-01-18 14:04:50|765417.5|764417.5|765609.8|764609.8|765633.9|764633.9|765417.5|764417.5|33
1642514700000|2022-01-18 14:05:00|765604.9|764604.9|765610.2|764610.2|765635.8|764635.8|765597.6|764597.6|30
1642514710000|2022-01-18 14:05:10|765618.3|764618.3|765587.8|764587.8|765624.3|764624.3|765556.4|764556.4|35
1642514720000|2022-01-18 14:05:20|765580.7|764580.7|765585.5|764585.5|765617.5|764617.5|765557.5|764557.5|30
1642514730000|2022-01-18 14:05:30|765618.4|764618.4|765580.9|764580.9|765618.4|764618.4|765575.9|764575.9|30
1642514740000|2022-01-18 14:05:40|765581.8|764581.8|765630.2|764630.2|765670.2|764670.2|765571.7|764571.7|28
1642514750000|2022-01-18 14:05:50|765625.2|764625.2|765676.6|764676.6|765680.7|764680.7|765625.2|764625.2|31
1642514760000|2022-01-18 14:06:00|765735.6|764735.6|765905.7|764905.7|765913.5|764913.5|765711|764711|37
1642514770000|2022-01-18 14:06:10|765895.2|764895.2|765865.3|764865.3|765928.1|764928.1|765851.7|764851.7|36
1642514780000|2022-01-18 14:06:20|765861.1|764861.1|765895.6|764895.6|765937.6|764937.6|765838.8|764838.8|34
1642514790000|2022-01-18 14:06:30|765895.9|764895.9|765833.2|764833.2|765923.9|764923.9|765825.1|764825.1|28
1642514800000|2022-01-18 14:06:40|765817.4|764817.4|765836.4|764836.4|765859.5|764859.5|765790.2|764790.2|32
1642514810000|2022-01-18 14:06:50|765841|764841|765769.7|764769.7|765841|764841|765711|764711|31
1642514820000|2022-01-18 14:07:00|765754.3|764754.3|765633.7|764633.7|765779.3|764779.3|765631.5|764631.5|39
1642514830000|2022-01-18 14:07:10|765619.8|764619.8|765702.5|764702.5|765716.9|764716.9|765619.8|764619.8|35
1642514840000|2022-01-18 14:07:20|765704.5|764704.5|765969.4|764969.4|765995.6|764995.6|765698.5|764698.5|39
1642514850000|2022-01-18 14:07:30|765952.1|764952.1|765998.8|764998.8|765998.8|764998.8|765911.7|764911.7|37
1642514860000|2022-01-18 14:07:40|766014.1|765014.1|766174.8|765174.8|766192|765192|765992.7|764992.7|36
1642514870000|2022-01-18 14:07:50|766165.5|765165.5|766209.2|765209.2|766223.9|765223.9|766146.9|765146.9|35
1642514880000|2022-01-18 14:08:00|766205.3|765205.3|766184.2|765184.2|766233.2|765233.2|766161.1|765161.1|33
1642514890000|2022-01-18 14:08:10|766191.6|765191.6|766077.3|765077.3|766200.8|765200.8|766063|765063|35
1642514900000|2022-01-18 14:08:20|766077.9|765077.9|766089.1|765089.1|766096|765096|765982.6|764982.6|36
1642514910000|2022-01-18 14:08:30|766092|765092|766041.5|765041.5|766096.5|765096.5|766031.3|765031.3|30
1642514920000|2022-01-18 14:08:40|766058.6|765058.6|766138.1|765138.1|766207.1|765207.1|766055.4|765055.4|35
1642514930000|2022-01-18 14:08:50|766149.1|765149.1|766120|765120|766175.2|765175.2|766089.4|765089.4|29
1642514940000|2022-01-18 14:09:00|766118.9|765118.9|766124.4|765124.4|766169|765169|766046.2|765046.2|36
1642514950000|2022-01-18 14:09:10|766128.6|765128.6|766373.2|765373.2|766395.6|765395.6|766128.1|765128.1|33
1642514960000|2022-01-18 14:09:20|766329.5|765329.5|766369.5|765369.5|766395.5|765395.5|766318.3|765318.3|35
1642514970000|2022-01-18 14:09:30|766365.9|765365.9|766368.3|765368.3|766382.9|765382.9|766333.2|765333.2|32
1642514980000|2022-01-18 14:09:40|766356.2|765356.2|766367.5|765367.5|766385.7|765385.7|766256.3|765256.3|39
1642514990000|2022-01-18 14:09:50|766367.4|765367.4|766224.9|765224.9|766367.4|765367.4|766224.9|765224.9|37
1642515000000|2022-01-18 14:10:00|766224.6|765224.6|766300.8|765300.8|766300.8|765300.8|766182.3|765182.3|36
1642515010000|2022-01-18 14:10:10|766313.7|765313.7|766344.2|765344.2|766351.6|765351.6|766266|765266|35
1642515020000|2022-01-18 14:10:20|766348.1|765348.1|766150.8|765150.8|766355.5|765355.5|766150.8|765150.8|35
1642515030000|2022-01-18 14:10:30|766124.8|765124.8|766163.5|765163.5|766233.9|765233.9|766119.5|765119.5|36
1642515040000|2022-01-18 14:10:40|766174|765174|766104.9|765104.9|766207.3|765207.3|766104.9|765104.9|34
1642515050000|2022-01-18 14:10:50|766102.7|765102.7|766082.5|765082.5|766136.3|765136.3|766070.3|765070.3|35
1642515060000|2022-01-18 14:11:00|766076.9|765076.9|766071.8|765071.8|766142.5|765142.5|766045.3|765045.3|25
1642515070000|2022-01-18 14:11:10|766076.1|765076.1|766123.2|765123.2|766127.3|765127.3|766064.9|765064.9|34
1642515080000|2022-01-18 14:11:20|766128.6|765128.6|765981.4|764981.4|766128.6|765128.6|765981.4|764981.4|30
1642515090000|2022-01-18 14:11:30|765983.7|764983.7|766025|765025|766047.6|765047.6|765970|764970|36
1642515100000|2022-01-18 14:11:40|766019.8|765019.8|766075.6|765075.6|766139.1|765139.1|766011.9|765011.9|37
1642515110000|2022-01-18 14:11:50|766081.2|765081.2|766107.1|765107.1|766107.1|765107.1|766076.9|765076.9|28
1642515120000|2022-01-18 14:12:00|766106.9|765106.9|766248.9|765248.9|766248.9|765248.9|766105.7|765105.7|36
1642515130000|2022-01-18 14:12:10|766288.9|765288.9|766377.6|765377.6|766390|765390|766281.3|765281.3|33
1642515140000|2022-01-18 14:12:20|766370.8|765370.8|766377.8|765377.8|766395.9|765395.9|766368.8|765368.8|33
1642515150000|2022-01-18 14:12:30|766372|765372|766360.1|765360.1|766390.3|765390.3|766360.1|765360.1|31
1642515160000|2022-01-18 14:12:40|766373|765373|766388.5|765388.5|766395.5|765395.5|766368.9|765368.9|35
1642515170000|2022-01-18 14:12:50|766388.6|765388.6|766386.3|765386.3|766405.5|765405.5|766378.3|765378.3|34
1642515180000|2022-01-18 14:13:00|766390.4|765390.4|766467.6|765467.6|766481.2|765481.2|766386.1|765386.1|31
1642515190000|2022-01-18 14:13:10|766470.5|765470.5|766514.3|765514.3|766529.2|765529.2|766470.5|765470.5|32
1642515200000|2022-01-18 14:13:20|766502.5|765502.5|766473.3|765473.3|766519.7|765519.7|766469.8|765469.8|29
1642515210000|2022-01-18 14:13:30|766474.7|765474.7|766423.2|765423.2|766481.1|765481.1|766382.7|765382.7|36
1642515220000|2022-01-18 14:13:40|766424.7|765424.7|766415.5|765415.5|766452.3|765452.3|766397.4|765397.4|36
1642515230000|2022-01-18 14:13:50|766414.6|765414.6|766418.1|765418.1|766453.8|765453.8|766400.2|765400.2|38
1642515240000|2022-01-18 14:14:00|766435.7|765435.7|766398.2|765398.2|766454.1|765454.1|766377.9|765377.9|32
1642515250000|2022-01-18 14:14:10|766368.2|765368.2|766334.3|765334.3|766395.9|765395.9|766318.2|765318.2|36
1642515260000|2022-01-18 14:14:20|766335.1|765335.1|766280.7|765280.7|766335.1|765335.1|766184.8|765184.8|34
1642515270000|2022-01-18 14:14:30|766296.5|765296.5|766308.4|765308.4|766315.9|765315.9|766285.9|765285.9|29
1642515280000|2022-01-18 14:14:40|766319.6|765319.6|766159.7|765159.7|766325.4|765325.4|766159.7|765159.7|28
1642515290000|2022-01-18 14:14:50|766160.9|765160.9|766179|765179|766214.5|765214.5|766159.6|765159.6|35
1642515300000|2022-01-18 14:15:00|766181.3|765181.3|766276.2|765276.2|766305|765305|766159.4|765159.4|35
1642515310000|2022-01-18 14:15:10|766277.5|765277.5|766404.9|765404.9|766423.9|765423.9|766277.5|765277.5|39
1642515320000|2022-01-18 14:15:20|766413.4|765413.4|766345.2|765345.2|766413.4|765413.4|766314.4|765314.4|38
1642515330000|2022-01-18 14:15:30|766347|765347|766396.5|765396.5|766434.2|765434.2|766343.6|765343.6|34
1642515340000|2022-01-18 14:15:40|766467.9|765467.9|766463.9|765463.9|766482.2|765482.2|766448.7|765448.7|36
1642515350000|2022-01-18 14:15:50|766462.2|765462.2|766512.4|765512.4|766523.8|765523.8|766459.6|765459.6|24
1642515360000|2022-01-18 14:16:00|766512.8|765512.8|766520|765520|766545.7|765545.7|766508.4|765508.4|28
1642515370000|2022-01-18 14:16:10|766524.4|765524.4|766538|765538|766557|765557|766524.4|765524.4|24
1642515380000|2022-01-18 14:16:20|766540.8|765540.8|766526.9|765526.9|766540.8|765540.8|766518|765518|24
1642515390000|2022-01-18 14:16:30|766525.2|765525.2|766521.5|765521.5|766539.1|765539.1|766510|765510|23
1642515400000|2022-01-18 14:16:40|766520.7|765520.7|766661.3|765661.3|766680.3|765680.3|766520.7|765520.7|32
1642515410000|2022-01-18 14:16:50|766661.7|765661.7|766823.9|765823.9|766853.6|765853.6|766636.8|765636.8|36
1642515420000|2022-01-18 14:17:00|766819|765819|766842.3|765842.3|766906.4|765906.4|766778.3|765778.3|38
1642515430000|2022-01-18 14:17:10|766848.5|765848.5|766839|765839|766877.8|765877.8|766832.1|765832.1|32
1642515440000|2022-01-18 14:17:20|766831.3|765831.3|766865.2|765865.2|766881.5|765881.5|766827.3|765827.3|28
1642515450000|2022-01-18 14:17:30|766868.4|765868.4|766946.4|765946.4|766974.1|765974.1|766868.4|765868.4|32
1642515460000|2022-01-18 14:17:40|766947.6|765947.6|767638.4|765638.4|767645.2|766153.5|766737.6|765638.4|39
1642515470000|2022-01-18 14:17:50|767122.8|766122.8|767186.3|766186.3|767707.8|766219.7|767117.3|765707.8|39
1642515480000|2022-01-18 14:18:00|767182.2|766182.2|767169|766169|767187.6|766187.6|767149.8|766149.8|35
1642515490000|2022-01-18 14:18:10|767161.9|766161.9|767252.8|766252.8|767261.3|766261.3|767156.5|766156.5|39
1642515500000|2022-01-18 14:18:20|767255.9|766255.9|767211.5|766211.5|767266.4|766266.4|767211.5|766211.5|39
1642515510000|2022-01-18 14:18:30|767213.3|766213.3|767212.8|766212.8|767324.5|766324.5|767200.7|766200.7|38
1642515520000|2022-01-18 14:18:40|767226.7|766226.7|767355.2|766355.2|767355.2|766355.2|767214.5|766214.5|40
1642515530000|2022-01-18 14:18:50|767347.3|766347.3|767120.5|766120.5|767387.7|766387.7|767115.8|766115.8|40
1642515540000|2022-01-18 14:19:00|767116.4|766116.4|767256.1|766256.1|767256.1|766256.1|767110.5|766110.5|40
1642515550000|2022-01-18 14:19:10|767236.8|766236.8|767195|766195|767250.2|766250.2|767167.6|766167.6|38
1642515560000|2022-01-18 14:19:20|767193|766193|767229|766229|767291.9|766291.9|767192.2|766192.2|36
1642515570000|2022-01-18 14:19:30|767227.7|766227.7|767210.2|766210.2|767801.5|766315.7|767210.2|765801.5|35
1642515580000|2022-01-18 14:19:40|767214.2|766214.2|767257.7|766257.7|767746.5|766258.8|767157.1|765746.5|37
1642515590000|2022-01-18 14:19:50|767259|766259|767268|766268|767268.3|766268.3|767197.8|766197.8|37
1642515600000|2022-01-18 14:20:00|767267.5|766267.5|767252.1|766252.1|767301.6|766301.6|767248.5|766248.5|38
1642515610000|2022-01-18 14:20:10|767255.7|766255.7|767262|766262|767298.1|766298.1|767222.5|766222.5|40
1642515620000|2022-01-18 14:20:20|767263.5|766263.5|767010.8|766010.8|767310.5|766310.5|766971.2|765971.2|38
1642515630000|2022-01-18 14:20:30|767010.6|766010.6|767018.3|766018.3|767076.4|766076.4|767001.1|766001.1|39
1642515640000|2022-01-18 14:20:40|767016|766016|766843.3|765843.3|767016|766016|766817.3|765817.3|36
1642515650000|2022-01-18 14:20:50|766840.8|765840.8|766802.9|765802.9|766849.3|765849.3|766786.8|765786.8|38
1642515660000|2022-01-18 14:21:00|766801.1|765801.1|766953.3|765953.3|766990.3|765990.3|766801.1|765801.1|40
1642515670000|2022-01-18 14:21:10|766959.2|765959.2|766942|765942|766973.7|765973.7|766901.3|765901.3|38
1642515680000|2022-01-18 14:21:20|766948.3|765948.3|766851.5|765851.5|766948.3|765948.3|766851.5|765851.5|36
1642515690000|2022-01-18 14:21:30|766894.9|765894.9|766942.7|765942.7|766955.2|765955.2|766891.4|765891.4|37
1642515700000|2022-01-18 14:21:40|766930|765930|766925.4|765925.4|766947.3|765947.3|766924.7|765924.7|38
1642515710000|2022-01-18 14:21:50|766932.3|765932.3|767136.3|766136.3|767146.1|766146.1|766906.7|765906.7|36
1642515720000|2022-01-18 14:22:00|767154.4|766154.4|766903.9|765903.9|767191.7|766191.7|766903.9|765903.9|37
1642515730000|2022-01-18 14:22:10|766851.3|765851.3|767015.7|766015.7|767029.6|766029.6|766851.3|765851.3|37
1642515740000|2022-01-18 14:22:20|767020.2|766020.2|767130.5|766130.5|767133.3|766133.3|767020.2|766020.2|39
1642515750000|2022-01-18 14:22:30|767137.4|766137.4|767114.7|766114.7|767156|766156|767112.2|766112.2|37
1642515760000|2022-01-18 14:22:40|767090.4|766090.4|766900.4|765900.4|767118.7|766118.7|766900.4|765900.4|37
1642515770000|2022-01-18 14:22:50|766910.3|765910.3|766585.7|765585.7|766942.3|765942.3|766585.7|765585.7|37
1642515780000|2022-01-18 14:23:00|766605.6|765605.6|766695.4|765695.4|766695.4|765695.4|766576.2|765576.2|35
1642515790000|2022-01-18 14:23:10|766702.3|765702.3|766724.6|765724.6|766724.7|765724.7|766667.8|765667.8|38
1642515800000|2022-01-18 14:23:20|766729.1|765729.1|766817.7|765817.7|766819|765819|766729.1|765729.1|37
1642515810000|2022-01-18 14:23:30|766813.9|765813.9|766710.7|765710.7|766813.9|765813.9|766698.5|765698.5|37
1642515820000|2022-01-18 14:23:40|766717.5|765717.5|766757.9|765757.9|766809.1|765809.1|766675.4|765675.4|34
1642515830000|2022-01-18 14:23:50|766766.1|765766.1|766768.7|765768.7|766783.5|765783.5|766729.7|765729.7|37
1642515840000|2022-01-18 14:24:00|766780.8|765780.8|766868.9|765868.9|766902|765902|766772.6|765772.6|38
1642515850000|2022-01-18 14:24:10|766866.7|765866.7|766962.5|765962.5|766971.5|765971.5|766864.8|765864.8|33
1642515860000|2022-01-18 14:24:20|766965.1|765965.1|766954.4|765954.4|767023.2|766023.2|766937.6|765937.6|37
1642515870000|2022-01-18 14:24:30|766943.3|765943.3|766944.9|765944.9|766956.6|765956.6|766919.1|765919.1|35
1642515880000|2022-01-18 14:24:40|766946.3|765946.3|766950.9|765950.9|766950.9|765950.9|766881.4|765881.4|32
1642515890000|2022-01-18 14:24:50|766953.4|765953.4|767001.4|766001.4|767018.1|766018.1|766921.1|765921.1|34
1642515900000|2022-01-18 14:25:00|767008.5|766008.5|766936.6|765936.6|767019|766019|766933.6|765933.6|37
1642515910000|2022-01-18 14:25:10|766935.2|765935.2|766903|765903|766950.1|765950.1|766806.9|765806.9|35
1642515920000|2022-01-18 14:25:20|766900.5|765900.5|767015.8|766015.8|767024.3|766024.3|766890.4|765890.4|37
1642515930000|2022-01-18 14:25:30|767017.6|766017.6|766941.7|765941.7|767019.3|766019.3|766940.5|765940.5|38
1642515940000|2022-01-18 14:25:40|766939.2|765939.2|766971.1|765971.1|766973|765973|766929.6|765929.6|35
1642515950000|2022-01-18 14:25:50|766968.1|765968.1|767029.6|766029.6|767051.1|766051.1|766968.1|765968.1|36
1642515960000|2022-01-18 14:26:00|767035.6|766035.6|766972.9|765972.9|767036.9|766036.9|766957.4|765957.4|35
1642515970000|2022-01-18 14:26:10|766973.4|765973.4|766951.2|765951.2|766973.4|765973.4|766940.2|765940.2|33
1642515980000|2022-01-18 14:26:20|766948.9|765948.9|766964|765964|767008.9|766008.9|766948.9|765948.9|35
1642515990000|2022-01-18 14:26:30|767069.8|766069.8|767100.7|766100.7|767129|766129|767053.6|766053.6|36
1642516000000|2022-01-18 14:26:40|767111.6|766111.6|767274.6|766274.6|767280|766280|767111.6|766111.6|37
1642516010000|2022-01-18 14:26:50|767292|766292|767319|766319|767374.3|766374.3|767253.1|766253.1|32
1642516020000|2022-01-18 14:27:00|767325.3|766325.3|767422.9|766422.9|767428.5|766428.5|767315.5|766315.5|25
1642516030000|2022-01-18 14:27:10|767409.6|766409.6|767430.5|766430.5|767468.8|766468.8|767409.6|766409.6|38
1642516040000|2022-01-18 14:27:20|767435.8|766435.8|767410.4|766410.4|767437.7|766437.7|767389.6|766389.6|38
1642516050000|2022-01-18 14:27:30|767408.8|766408.8|767442.3|766442.3|767467.8|766467.8|767408.1|766408.1|33
1642516060000|2022-01-18 14:27:40|767440.9|766440.9|767614.2|766614.2|767632.5|766632.5|767408.1|766408.1|37
1642516070000|2022-01-18 14:27:50|767635.3|766635.3|767667|766667|767667|766667|767607.2|766607.2|40
1642516080000|2022-01-18 14:28:00|767650.8|766650.8|767584.5|766584.5|767650.8|766650.8|767550.9|766550.9|39
1642516090000|2022-01-18 14:28:10|767583.1|766583.1|767473.1|766473.1|767583.1|766583.1|767461.6|766461.6|37
1642516100000|2022-01-18 14:28:20|767472.3|766472.3|767469.3|766469.3|767477.7|766477.7|767469.3|766469.3|32
1642516110000|2022-01-18 14:28:30|767470.1|766470.1|767471.1|766471.1|767498.4|766498.4|767448.5|766448.5|34
1642516120000|2022-01-18 14:28:40|767477.9|766477.9|767483.7|766483.7|767501.8|766501.8|767475.1|766475.1|33
1642516130000|2022-01-18 14:28:50|767485.5|766485.5|767424.8|766424.8|767492|766492|767424.8|766424.8|40
1642516140000|2022-01-18 14:29:00|767408.3|766408.3|767447.7|766447.7|767447.7|766447.7|767356.9|766356.9|39
1642516150000|2022-01-18 14:29:10|767447.5|766447.5|767443.9|766443.9|767993.5|766467.2|767408|765993.5|38
1642516160000|2022-01-18 14:29:20|767432.7|766432.7|767370.7|766370.7|767472.2|766472.2|767348.5|766348.5|36
1642516170000|2022-01-18 14:29:30|767383.7|766383.7|767368.7|766368.7|767409.6|766409.6|767353.4|766353.4|36
1642516180000|2022-01-18 14:29:40|767371.8|766371.8|767422.8|766422.8|767426.8|766426.8|767361.4|766361.4|32
1642516190000|2022-01-18 14:29:50|767427|766427|767444.1|766444.1|767453.3|766453.3|767381.5|766381.5|37
1642516260000|2022-01-18 14:31:00|767056.8|766056.8|767035.6|766035.6|767073.4|766073.4|767035.6|766035.6|31
1642516270000|2022-01-18 14:31:10|767027.9|766027.9|766848.8|765848.8|767029.8|766029.8|766848.8|765848.8|36
1642516280000|2022-01-18 14:31:20|766859.5|765859.5|767068.2|766068.2|767085|766085|766859.5|765859.5|39
1642516290000|2022-01-18 14:31:30|767071.4|766071.4|767116.3|766116.3|767222.5|766222.5|767069.3|766069.3|39
1642516300000|2022-01-18 14:31:40|767066.5|766066.5|767191|766191|767226.2|766226.2|767055.1|766055.1|40
1642516310000|2022-01-18 14:31:50|767180.6|766180.6|767407.5|766407.5|767441.7|766441.7|767180.6|766180.6|40
1642516320000|2022-01-18 14:32:00|767390|766390|767040.4|766040.4|767401.8|766401.8|767040.4|766040.4|40
1642516330000|2022-01-18 14:32:10|767046.9|766046.9|766860.2|765860.2|767361.6|766046.9|766822.5|765359.7|39
1642516340000|2022-01-18 14:32:20|766845.3|765845.3|766764.5|765764.5|767372.2|765892.2|766738.4|765372.2|39
1642516350000|2022-01-18 14:32:30|766778.6|765778.6|766837.4|765837.4|767359.7|765863.8|766754.6|765359.7|37
1642516360000|2022-01-18 14:32:40|766819.3|765819.3|766930.1|765930.1|766930.1|765930.1|766808.5|765808.5|39
1642516370000|2022-01-18 14:32:50|766884.5|765884.5|766719|765719|766939.2|765939.2|766719|765719|39
1642516380000|2022-01-18 14:33:00|766741.1|765741.1|766707.3|765707.3|766777.1|765777.1|766694.3|765694.3|40
1642516390000|2022-01-18 14:33:10|766700.6|765700.6|766782.1|765782.1|766842.2|765842.2|766693.9|765693.9|39
1642516400000|2022-01-18 14:33:20|766784.1|765784.1|766811.5|765811.5|766891.6|765891.6|766756.2|765756.2|38
1642516410000|2022-01-18 14:33:30|766873.1|765873.1|766865.3|765865.3|766901.6|765901.6|766720.4|765720.4|40
1642516420000|2022-01-18 14:33:40|766863.6|765863.6|766773.5|765773.5|766863.6|765863.6|766760.2|765760.2|40
1642516430000|2022-01-18 14:33:50|766784.7|765784.7|766709.4|765709.4|766802|765802|766657.4|765657.4|37
1642516440000|2022-01-18 14:34:00|766705|765705|766702.2|765702.2|766751.1|765751.1|766662.8|765662.8|38
1642516450000|2022-01-18 14:34:10|766688.7|765688.7|766752.4|765752.4|766774.6|765774.6|766669.3|765669.3|40
1642516460000|2022-01-18 14:34:20|766779.4|765779.4|766765|765765|766814.4|765814.4|766759.6|765759.6|36
1642516470000|2022-01-18 14:34:30|766738.9|765738.9|767018|766018|767022.8|766022.8|766722.9|765722.9|39
1642516480000|2022-01-18 14:34:40|767028.6|766028.6|767035.9|766035.9|767161.3|766161.3|766957.3|765957.3|38
1642516490000|2022-01-18 14:34:50|767079.7|766079.7|767066|766066|767156.4|766156.4|767012.7|766012.7|39
1642516500000|2022-01-18 14:35:00|767073.9|766073.9|767152.5|766152.5|767238.6|766238.6|767063|766063|40
1642516510000|2022-01-18 14:35:10|767159|766159|767349.2|766349.2|767349.2|766349.2|767116.3|766116.3|39
1642516520000|2022-01-18 14:35:20|767357.2|766357.2|767220.1|766220.1|767714.5|766369.4|767199.6|765714.5|39
1642516530000|2022-01-18 14:35:30|767211|766211|767218.6|766218.6|767316.3|766316.3|767210.1|766210.1|39
1642516540000|2022-01-18 14:35:40|767210|766210|767137.6|766137.6|767279.9|766279.9|767137.6|766137.6|36
1642516550000|2022-01-18 14:35:50|767144.2|766144.2|767215.3|766215.3|767232.3|766232.3|767139|766139|37
1642516560000|2022-01-18 14:36:00|767210.6|766210.6|767446.9|766446.9|767446.9|766446.9|767210.6|766210.6|39
1642516570000|2022-01-18 14:36:10|767464|766464|767387.8|766387.8|767470.3|766470.3|767387.8|766387.8|39
1642516580000|2022-01-18 14:36:20|767413.1|766413.1|767294.6|766294.6|767438.8|766438.8|767269.3|766269.3|37
1642516590000|2022-01-18 14:36:30|767288.6|766288.6|767432.6|766432.6|767470|766470|767255.2|766255.2|39
1642516600000|2022-01-18 14:36:40|767459.9|766459.9|767324.7|766324.7|767475.3|766475.3|767294.7|766294.7|39
1642516610000|2022-01-18 14:36:50|767327|766327|767108.7|766108.7|767368.2|766368.2|767108.7|766108.7|40
1642516620000|2022-01-18 14:37:00|767099.1|766099.1|767018.9|766018.9|767150|766150|766992.1|765992.1|37
1642516630000|2022-01-18 14:37:10|767041.3|766041.3|767054|766054|767527.5|766071.8|767013.8|765521|35
1642516640000|2022-01-18 14:37:20|767068.3|766068.3|766972.8|765972.8|767105.6|766105.6|766972.8|765972.8|32
1642516650000|2022-01-18 14:37:30|766970.4|765970.4|766969.8|765969.8|767027.5|766027.5|766940|765940|38
1642516660000|2022-01-18 14:37:40|766964.5|765964.5|766940.3|765940.3|767033|766033|766925.4|765925.4|37
1642516670000|2022-01-18 14:37:50|766931.9|765931.9|766850.1|765850.1|767003.1|766003.1|766849.6|765849.6|40
1642516680000|2022-01-18 14:38:00|766879.9|765879.9|766772.5|765772.5|766884.2|765884.2|766772.5|765772.5|34
1642516690000|2022-01-18 14:38:10|766817.3|765817.3|766828.6|765828.6|766937|765937|766807.8|765807.8|39
1642516700000|2022-01-18 14:38:20|766898.2|765898.2|766861.1|765861.1|767431|765947|766845.7|765431|40
1642516710000|2022-01-18 14:38:30|766851.5|765851.5|766763.9|765763.9|766851.5|765851.5|766755.5|765755.5|39
1642516720000|2022-01-18 14:38:40|766754.4|765754.4|766800.5|765800.5|766915.8|765915.8|766754.4|765754.4|36
1642516730000|2022-01-18 14:38:50|766797.3|765797.3|766814.8|765814.8|766850.2|765850.2|766782.3|765782.3|35
1642516740000|2022-01-18 14:39:00|766752.4|765752.4|766731.7|765731.7|766768|765768|766699.9|765699.9|37
1642516750000|2022-01-18 14:39:10|766728.6|765728.6|766542.7|765542.7|766754.9|765754.9|766531.5|765531.5|35
1642516760000|2022-01-18 14:39:20|766491.5|765491.5|766501.2|765501.2|766543.2|765543.2|766415|765415|40
1642516770000|2022-01-18 14:39:30|766477.1|765477.1|766334.7|765334.7|766477.1|765477.1|766285.5|765285.5|40
1642516780000|2022-01-18 14:39:40|766336.2|765336.2|766381.1|765381.1|766402.8|765402.8|766336.2|765336.2|38
1642516790000|2022-01-18 14:39:50|766377.8|765377.8|766472.7|765472.7|766514.8|765514.8|766377.8|765377.8|35
1642516800000|2022-01-18 14:40:00|766464.4|765464.4|766535|765535|766535|765535|766445|765445|35
1642516810000|2022-01-18 14:40:10|766535.3|765535.3|766498.8|765498.8|766559.6|765559.6|766442.6|765442.6|39
1642516820000|2022-01-18 14:40:20|766501.4|765501.4|766534.8|765534.8|766543.7|765543.7|766469|765469|37
1642516830000|2022-01-18 14:40:30|766529.4|765529.4|766525.6|765525.6|766568.8|765568.8|766507|765507|37
1642516840000|2022-01-18 14:40:40|766521.6|765521.6|766551.3|765551.3|766591|765591|766521.6|765521.6|39
1642516850000|2022-01-18 14:40:50|766551.7|765551.7|766662.7|765662.7|766663.8|765663.8|766550.5|765550.5|31
1642516860000|2022-01-18 14:41:00|766674.4|765674.4|766613.8|765613.8|766683.5|765683.5|766600|765600|35
1642516870000|2022-01-18 14:41:10|766608.2|765608.2|766581.1|765581.1|766612.4|765612.4|766569.6|765569.6|35
1642516880000|2022-01-18 14:41:20|766580.7|765580.7|766463.3|765463.3|766583.2|765583.2|766440|765440|34
1642516890000|2022-01-18 14:41:30|766461.5|765461.5|766305.7|765305.7|766461.5|765461.5|766264|765264|38
1642516900000|2022-01-18 14:41:40|766295.5|765295.5|766384.6|765384.6|766384.6|765384.6|766267.3|765267.3|39
1642516910000|2022-01-18 14:41:50|766385|765385|766258.2|765258.2|766450.3|765450.3|766043.5|765043.5|39
1642516920000|2022-01-18 14:42:00|766267.8|765267.8|766139|765139|766278.7|765278.7|766074|765074|39
1642516930000|2022-01-18 14:42:10|766099.4|765099.4|766341.6|765341.6|766341.6|765341.6|766068.4|765068.4|40
1642516940000|2022-01-18 14:42:20|766361.6|765361.6|766424.9|765424.9|766898.7|765496.6|766323.2|764898.7|40
1642516950000|2022-01-18 14:42:30|766432.8|765432.8|766512.6|765512.6|766947.9|765560.3|766427.1|764935.3|35
1642516960000|2022-01-18 14:42:40|766529.9|765529.9|766461.8|765461.8|766545.7|765545.7|766461.8|765461.8|38
1642516970000|2022-01-18 14:42:50|766460.2|765460.2|766476.5|765476.5|766498.9|765498.9|766451.6|765451.6|33
1642516980000|2022-01-18 14:43:00|766479.4|765479.4|766454.7|765454.7|766531.1|765531.1|766432.1|765432.1|36
1642516990000|2022-01-18 14:43:10|766461.2|765461.2|766484.4|765484.4|766505.5|765505.5|766447.3|765447.3|39
1642517000000|2022-01-18 14:43:20|766477.3|765477.3|766482.2|765482.2|766497.9|765497.9|766464.7|765464.7|36
1642517010000|2022-01-18 14:43:30|766449.2|765449.2|766455|765455|766504.8|765504.8|766417.8|765417.8|40
1642517020000|2022-01-18 14:43:40|766456.8|765456.8|766501.9|765501.9|766530.1|765530.1|766444.9|765444.9|33
1642517030000|2022-01-18 14:43:50|766500.6|765500.6|766474.8|765474.8|766507.6|765507.6|766474.6|765474.6|31
1642517040000|2022-01-18 14:44:00|766475.9|765475.9|766485.4|765485.4|766549.1|765549.1|766461.1|765461.1|38
1642517050000|2022-01-18 14:44:10|766495.4|765495.4|766514.8|765514.8|766567.8|765567.8|766472.2|765472.2|37
1642517060000|2022-01-18 14:44:20|766511.9|765511.9|766521.8|765521.8|766547.7|765547.7|766488.2|765488.2|35
1642517070000|2022-01-18 14:44:30|766510.3|765510.3|766544.8|765544.8|766555.4|765555.4|766476.6|765476.6|36
1642517080000|2022-01-18 14:44:40|766542.6|765542.6|766541.4|765541.4|766572.7|765572.7|766527.7|765527.7|35
1642517090000|2022-01-18 14:44:50|766550.6|765550.6|766578.2|765578.2|766633.2|765633.2|766533.6|765533.6|36
1642517100000|2022-01-18 14:45:00|766594.3|765594.3|766574.1|765574.1|766594.3|765594.3|766562.1|765562.1|31
1642517110000|2022-01-18 14:45:10|766583.1|765583.1|766657.9|765657.9|766757.9|765757.9|766575.9|765575.9|36
1642517120000|2022-01-18 14:45:20|766659.7|765659.7|766627.9|765627.9|766676.8|765676.8|766618|765618|35
1642517130000|2022-01-18 14:45:30|766633.7|765633.7|766686.9|765686.9|766721.3|765721.3|766629.3|765629.3|28
1642517140000|2022-01-18 14:45:40|766685.6|765685.6|766694.2|765694.2|766718.2|765718.2|766674.7|765674.7|31
1642517150000|2022-01-18 14:45:50|766696.9|765696.9|766677.5|765677.5|766709.6|765709.6|766670|765670|27
1642517160000|2022-01-18 14:46:00|766672.9|765672.9|766562|765562|766673.1|765673.1|766544.5|765544.5|35
1642517170000|2022-01-18 14:46:10|766563.8|765563.8|766659.6|765659.6|766665.8|765665.8|766557.3|765557.3|33
1642517180000|2022-01-18 14:46:20|766638.7|765638.7|766616.8|765616.8|766664.8|765664.8|766609.5|765609.5|36
1642517190000|2022-01-18 14:46:30|766602.2|765602.2|766580.4|765580.4|766618.5|765618.5|766550|765550|30
1642517200000|2022-01-18 14:46:40|766576.4|765576.4|766653.6|765653.6|766669.7|765669.7|766564.1|765564.1|33
1642517210000|2022-01-18 14:46:50|766652.7|765652.7|766706.9|765706.9|766728.6|765728.6|766637.3|765637.3|34
1642517220000|2022-01-18 14:47:00|766724.9|765724.9|766568|765568|766734.7|765734.7|766567.3|765567.3|35
1642517230000|2022-01-18 14:47:10|766568.8|765568.8|766675.8|765675.8|766723.8|765723.8|766566.7|765566.7|38
1642517240000|2022-01-18 14:47:20|766669|765669|766700.6|765700.6|766744.4|765744.4|766669|765669|33
1642517250000|2022-01-18 14:47:30|766712.1|765712.1|766707.9|765707.9|766744.1|765744.1|766686.1|765686.1|28
1642517260000|2022-01-18 14:47:40|766707.5|765707.5|766701.2|765701.2|766709.2|765709.2|766692.5|765692.5|22
1642517270000|2022-01-18 14:47:50|766707.1|765707.1|766639.3|765639.3|766709|765709|766623.3|765623.3|35
1642517280000|2022-01-18 14:48:00|766659.4|765659.4|766730|765730|766767.8|765767.8|766659.4|765659.4|35
1642517290000|2022-01-18 14:48:10|766727.4|765727.4|766646.9|765646.9|766740.6|765740.6|766635.3|765635.3|34
1642517300000|2022-01-18 14:48:20|766645.8|765645.8|766690.4|765690.4|766744.8|765744.8|766607.8|765607.8|38
1642517310000|2022-01-18 14:48:30|766687.3|765687.3|766827.7|765827.7|766831.3|765831.3|766684|765684|36
1642517320000|2022-01-18 14:48:40|766826.4|765826.4|766801.6|765801.6|766858.5|765858.5|766801.6|765801.6|28
1642517330000|2022-01-18 14:48:50|766799.4|765799.4|766861.3|765861.3|766877.1|765877.1|766731|765731|35
1642517340000|2022-01-18 14:49:00|766863.6|765863.6|766724.5|765724.5|766883.3|765883.3|766724.5|765724.5|36
1642517350000|2022-01-18 14:49:10|766723.4|765723.4|766691.5|765691.5|766723.8|765723.8|766643.2|765643.2|33
1642517360000|2022-01-18 14:49:20|766696.4|765696.4|766779.5|765779.5|766779.5|765779.5|766684.5|765684.5|35
1642517370000|2022-01-18 14:49:30|766776.8|765776.8|766819.2|765819.2|766847.7|765847.7|766756.1|765756.1|37
1642517380000|2022-01-18 14:49:40|766819|765819|767001|766001|767037.2|766037.2|766808.2|765808.2|35
1642517390000|2022-01-18 14:49:50|766962.9|765962.9|766935.4|765935.4|766975.9|765975.9|766935.4|765935.4|33
1642517400000|2022-01-18 14:50:00|766933.4|765933.4|766895|765895|766933.4|765933.4|766885.6|765885.6|25
1642517410000|2022-01-18 14:50:10|766901.6|765901.6|766858.6|765858.6|766908.9|765908.9|766829.8|765829.8|35
1642517420000|2022-01-18 14:50:20|766856|765856|766893.7|765893.7|766902.7|765902.7|766835.3|765835.3|35
1642517430000|2022-01-18 14:50:30|766897.2|765897.2|766787|765787|766903.2|765903.2|766778.9|765778.9|34
1642517440000|2022-01-18 14:50:40|766787.3|765787.3|766909.2|765909.2|766927.7|765927.7|766785.4|765785.4|32
1642517450000|2022-01-18 14:50:50|766907.9|765907.9|766983.4|765983.4|766983.4|765983.4|766888.4|765888.4|36
1642517460000|2022-01-18 14:51:00|766999.1|765999.1|767181.7|766181.7|767205|766205|766974.2|765974.2|39
1642517470000|2022-01-18 14:51:10|767200.4|766200.4|767269|766269|767282.7|766282.7|767151.1|766151.1|39
1642517480000|2022-01-18 14:51:20|767264.7|766264.7|767189|766189|767265.7|766265.7|767136.3|766136.3|40
1642517490000|2022-01-18 14:51:30|767188.2|766188.2|767204.2|766204.2|767204.2|766204.2|767089.4|766089.4|38
1642517500000|2022-01-18 14:51:40|767209.8|766209.8|767269.3|766269.3|767304.5|766304.5|767167.5|766167.5|38
1642517510000|2022-01-18 14:51:50|767279.3|766279.3|767309|766309|767315.2|766315.2|767255.1|766255.1|36
1642517520000|2022-01-18 14:52:00|767304.1|766304.1|767172.2|766172.2|767305.1|766305.1|767160.6|766160.6|36
1642517530000|2022-01-18 14:52:10|767176.4|766176.4|767065.1|766065.1|767176.4|766176.4|767064|766064|37
1642517540000|2022-01-18 14:52:20|767065|766065|767095.2|766095.2|767097.9|766097.9|767050|766050|37
1642517550000|2022-01-18 14:52:30|767093.7|766093.7|767014.7|766014.7|767099|766099|766949.3|765949.3|31
1642517560000|2022-01-18 14:52:40|767016.1|766016.1|766993.5|765993.5|767059|766059|766956.3|765956.3|34
1642517570000|2022-01-18 14:52:50|766998.5|765998.5|766895.4|765895.4|767000.5|766000.5|766757|765757|38
1642517580000|2022-01-18 14:53:00|766897.1|765897.1|766832.3|765832.3|766897.1|765897.1|766832.3|765832.3|33
1642517590000|2022-01-18 14:53:10|766824|765824|766657.6|765657.6|766824|765824|766657.6|765657.6|37
1642517600000|2022-01-18 14:53:20|766655.5|765655.5|766586.7|765586.7|766662.7|765662.7|766561.9|765561.9|34
1642517610000|2022-01-18 14:53:30|766587.9|765587.9|766560.1|765560.1|766587.9|765587.9|766557.7|765557.7|37
1642517620000|2022-01-18 14:53:40|766558.5|765558.5|766561.9|765561.9|766578.8|765578.8|766557|765557|30
1642517630000|2022-01-18 14:53:50|766565.5|765565.5|766521.7|765521.7|766567|765567|766520.4|765520.4|22
1642517640000|2022-01-18 14:54:00|766520.9|765520.9|766411.4|765411.4|766566.6|765566.6|766411.4|765411.4|30
1642517650000|2022-01-18 14:54:10|766421.5|765421.5|766473|765473|766473|765473|766361.8|765361.8|32
1642517660000|2022-01-18 14:54:20|766495.8|765495.8|766513.5|765513.5|766551.3|765551.3|766446.6|765446.6|39
1642517670000|2022-01-18 14:54:30|766508.3|765508.3|766414.5|765414.5|766508.3|765508.3|766412.5|765412.5|35
1642517680000|2022-01-18 14:54:40|766414|765414|766481.8|765481.8|766536.4|765536.4|766414|765414|34
1642517690000|2022-01-18 14:54:50|766485.8|765485.8|766445.7|765445.7|766494.1|765494.1|766440.1|765440.1|33
1642517700000|2022-01-18 14:55:00|766453.6|765453.6|766492.4|765492.4|766501.6|765501.6|766453.6|765453.6|36
1642517710000|2022-01-18 14:55:10|766492.7|765492.7|766397.4|765397.4|766495|765495|766392.8|765392.8|32
1642517720000|2022-01-18 14:55:20|766398.2|765398.2|766301|765301|766423|765423|766300.8|765300.8|33
1642517730000|2022-01-18 14:55:30|766303.8|765303.8|766049.5|765049.5|766337.9|765337.9|766028.8|765028.8|39
1642517740000|2022-01-18 14:55:40|766041.3|765041.3|766048.3|765048.3|766070.7|765070.7|766027.6|765027.6|35
1642517750000|2022-01-18 14:55:50|766061.9|765061.9|766042.3|765042.3|766133.2|765133.2|766004.4|765004.4|37
1642517760000|2022-01-18 14:56:00|766038.1|765038.1|765958.9|764958.9|766094.9|765094.9|765958.9|764958.9|38
1642517770000|2022-01-18 14:56:10|765957.1|764957.1|766028.3|765028.3|766070.5|765070.5|765920.6|764920.6|35
1642517780000|2022-01-18 14:56:20|766046.3|765046.3|765929.1|764929.1|766074|765074|765922.1|764922.1|37
1642517790000|2022-01-18 14:56:30|765922.4|764922.4|766222.2|765222.2|766238|765238|765897.2|764897.2|37
1642517800000|2022-01-18 14:56:40|766200.2|765200.2|766299.3|765299.3|766817.9|765305.4|766059.7|764817.3|40
1642517810000|2022-01-18 14:56:50|766316.7|765316.7|766315.2|765315.2|766840.2|765328.5|766277.2|764797|37
1642517820000|2022-01-18 14:57:00|766313.2|765313.2|766244.9|765244.9|766323.4|765323.4|766232.9|765232.9|36
1642517830000|2022-01-18 14:57:10|766234.5|765234.5|766187.5|765187.5|766284.4|765284.4|766160.6|765160.6|35
1642517840000|2022-01-18 14:57:20|766194.9|765194.9|766073.9|765073.9|766194.9|765194.9|766057.2|765057.2|35
1642517850000|2022-01-18 14:57:30|766081.6|765081.6|766118.5|765118.5|766131.6|765131.6|766068.7|765068.7|36
1642517860000|2022-01-18 14:57:40|766113|765113|766056.3|765056.3|766133.8|765133.8|766047.1|765047.1|38
1642517870000|2022-01-18 14:57:50|766055.5|765055.5|765989.7|764989.7|766079|765079|765984.4|764984.4|40
1642517880000|2022-01-18 14:58:00|766001.1|765001.1|765958.9|764958.9|766086.4|765086.4|765957.3|764957.3|35
1642517890000|2022-01-18 14:58:10|765974.3|764974.3|766097.5|765097.5|766133.6|765133.6|765974.3|764974.3|36
1642517900000|2022-01-18 14:58:20|766078|765078|766143.3|765143.3|766149.1|765149.1|766054.8|765054.8|39
1642517910000|2022-01-18 14:58:30|766140.2|765140.2|766475.2|765475.2|766475.2|765475.2|766140.2|765140.2|37
1642517920000|2022-01-18 14:58:40|766469|765469|766401.1|765401.1|766477.3|765477.3|766344|765344|39
1642517930000|2022-01-18 14:58:50|766354.4|765354.4|766345.9|765345.9|766398.6|765398.6|766309.7|765309.7|37
1642517940000|2022-01-18 14:59:00|766333.6|765333.6|766335.5|765335.5|766375|765375|766313.6|765313.6|31
1642517950000|2022-01-18 14:59:10|766331.1|765331.1|766071.4|765071.4|766339.5|765339.5|766059.2|765059.2|33
1642517960000|2022-01-18 14:59:20|766076.2|765076.2|766171.5|765171.5|766198.4|765198.4|766065.2|765065.2|37
1642517970000|2022-01-18 14:59:30|766174.5|765174.5|766341.1|765341.1|766860.4|765371.3|766158.2|764833.3|39
1642517980000|2022-01-18 14:59:40|766325.4|765325.4|766213.8|765213.8|766325.4|765325.4|766200.7|765200.7|38
1642517990000|2022-01-18 14:59:50|766722.5|764722.5|766642.8|765642.8|766722.5|765667.7|766215.7|764722.5|34
1642518000000|2022-01-18 15:00:00|766648.9|765648.9|766578.3|765578.3|766648.9|765648.9|766551.6|765551.6|31
1642518010000|2022-01-18 15:00:10|766572|765572|766633.1|765633.1|766658.7|765658.7|766572|765572|33
1642518020000|2022-01-18 15:00:20|766612|765612|767207.3|765207.3|767210.9|765704.7|766598.8|765189.2|27
1642518030000|2022-01-18 15:00:30|767208|765208|766741|765741|767208|765774.2|766663.4|765179.1|35
1642518040000|2022-01-18 15:00:40|766747.2|765747.2|766858|765858|767297.8|765859.4|766736.7|765277.4|39
1642518050000|2022-01-18 15:00:50|766871.3|765871.3|766831.4|765831.4|766879|765879|766822.7|765822.7|33
1642518060000|2022-01-18 15:01:00|766873.1|765873.1|767003.8|766003.8|767399.5|766047.4|766828.3|765399.5|38
1642518070000|2022-01-18 15:01:10|766998.6|765998.6|767746.5|765746.5|767747.8|766238.3|766998.6|765573.1|40
1642518080000|2022-01-18 15:01:20|767241.6|766241.6|767647|765647|767737.5|766241.6|767166.5|765647|40
1642518090000|2022-01-18 15:01:30|767649|765649|767113.2|766113.2|767649|766213|767092.7|765649|40
1642518100000|2022-01-18 15:01:40|767096.8|766096.8|767118.2|766118.2|767119.8|766119.8|767063.3|766063.3|35
1642518110000|2022-01-18 15:01:50|767111.9|766111.9|767014.5|766014.5|767118.3|766118.3|767001.1|766001.1|39
1642518120000|2022-01-18 15:02:00|767003.8|766003.8|766867.5|765867.5|767033.7|766033.7|766867.5|765867.5|39
1642518130000|2022-01-18 15:02:10|766857.8|765857.8|766867.2|765867.2|766962.5|765962.5|766857.8|765857.8|39
1642518140000|2022-01-18 15:02:20|766866.2|765866.2|766882.9|765882.9|766927.7|765927.7|766854.2|765854.2|39
1642518150000|2022-01-18 15:02:30|766882.6|765882.6|767000.5|766000.5|767000.5|766000.5|766688.6|765688.6|40
1642518160000|2022-01-18 15:02:40|767003.5|766003.5|767551|765551|767656.4|766156.5|766992.9|765525.3|39
1642518170000|2022-01-18 15:02:50|767562.2|765562.2|767000.5|766000.5|767624.4|766118.9|766993.7|765562.2|36
1642518180000|2022-01-18 15:03:00|766985.2|765985.2|767673.5|765673.5|767673.5|766194|766982.3|765507.1|39
1642518190000|2022-01-18 15:03:10|767154.5|766154.5|767203.9|766203.9|767723.5|766239.9|767154.5|765720|36
1642518200000|2022-01-18 15:03:20|767208.4|766208.4|767218.7|766218.7|767324.7|766324.7|767208.4|766208.4|33
1642518210000|2022-01-18 15:03:30|767229.1|766229.1|767306.2|766306.2|767807.6|766337.3|767229.1|765765.7|35
1642518220000|2022-01-18 15:03:40|767305.3|766305.3|768055.6|766055.6|768122.3|766604.3|767305.3|766055.6|38
1642518230000|2022-01-18 15:03:50|768055.4|766055.4|767546.9|766546.9|768097.3|766580.7|767532.2|766055.4|27
1642518240000|2022-01-18 15:04:00|767549.1|766549.1|767755.1|766755.1|768075.9|766755.1|767549.1|766059|36
1642518250000|2022-01-18 15:04:10|767758.1|766758.1|768564.3|767564.3|769106.5|767564.3|767758.1|766571.1|40
1642518260000|2022-01-18 15:04:20|768570.9|767570.9|769179.7|767179.7|769326.2|768008.9|768563.4|767094.5|40
1642518270000|2022-01-18 15:04:30|769158.2|767158.2|768877.5|766877.5|769389.9|767538.8|768477.6|766873.5|40
1642518280000|2022-01-18 15:04:40|768877.3|766877.3|769333.2|767333.2|769351.3|767391.9|768354.7|766877.3|40
1642518290000|2022-01-18 15:04:50|769360.4|767360.4|769632.6|767632.6|769726.8|767726.8|769332.6|767332.6|39
1642518300000|2022-01-18 15:05:00|769682.9|767682.9|769457.5|767457.5|769796|768215.8|769109.6|767423.6|37
1642518310000|2022-01-18 15:05:10|769506.5|767506.5|769125.7|767125.7|769577.5|767827.6|768827.6|767125.7|39
1642518320000|2022-01-18 15:05:20|769143.9|767143.9|768768.6|766768.6|769146.1|767432.1|768278.1|766749.8|40
1642518330000|2022-01-18 15:05:30|768416.2|767416.2|769074|767074|769082.3|767587|768408.7|766893.5|37
1642518340000|2022-01-18 15:05:40|769060.4|767060.4|768528.8|767528.8|769060.4|767580|768486.8|767022.9|38
1642518350000|2022-01-18 15:05:50|769056.6|767056.6|769187.4|767187.4|769284.4|767870.8|768849.5|767018.7|38
1642518360000|2022-01-18 15:06:00|769184.1|767184.1|768453|767453|769295.3|767741.6|768413.5|767004.3|40
1642518370000|2022-01-18 15:06:10|768427.2|767427.2|768834.9|766834.9|768921.4|767427.2|768409.4|766834|36
1642518380000|2022-01-18 15:06:20|768849.2|766849.2|768448.9|766448.9|768872.8|767329.6|768303.7|766384|36
1642518390000|2022-01-18 15:06:30|768450|766450|767789|766789|768536.7|767069.1|767769.4|766279.5|40
1642518400000|2022-01-18 15:06:40|767744.6|766744.6|767631.5|766631.5|768325.8|766805|767580.5|766075.8|40
1642518410000|2022-01-18 15:06:50|767670.7|766670.7|768426.8|766426.8|768426.9|766951.2|767670.7|766182.3|39
1642518420000|2022-01-18 15:07:00|768443.8|766443.8|768420.6|767420.6|768707.1|767442|768049.3|766413.9|37
1642518430000|2022-01-18 15:07:10|768418.7|767418.7|768984.7|766984.7|769259|767596.1|768357.5|766953.7|36
1642518440000|2022-01-18 15:07:20|768969.9|766969.9|768889.4|766889.4|769023.9|767023.9|768760.5|766760.5|37
1642518450000|2022-01-18 15:07:30|768882.8|766882.8|768781.8|766781.8|768968.6|767435.1|768435.1|766769.1|36
1642518460000|2022-01-18 15:07:40|768795|766795|768847.3|766847.3|768847.3|767313.5|768258.8|766749.5|35
1642518470000|2022-01-18 15:07:50|768353.6|767353.6|768404.1|767404.1|768902.6|767404.1|768290.8|766752.4|38
1642518480000|2022-01-18 15:08:00|768412.5|767412.5|768265|767265|768929.4|767428.9|768265|766767.2|37
1642518490000|2022-01-18 15:08:10|768791.6|766791.6|768768.1|766768.1|768838.8|767371.8|768167.1|766712.9|37
1642518500000|2022-01-18 15:08:20|768823.5|766823.5|768409.3|767409.3|768925|767414.3|768381.7|766730.6|39
1642518510000|2022-01-18 15:08:30|768900.8|766900.8|768291.6|767291.6|768900.8|767393.2|768291.6|766808.2|38
1642518520000|2022-01-18 15:08:40|768316.2|767316.2|768250.2|767250.2|768819.9|767322.7|768250.2|766787.1|39
1642518530000|2022-01-18 15:08:50|768244|767244|768860|766860|768876.2|767382.4|768230.2|766836.6|36
1642518540000|2022-01-18 15:09:00|768868.4|766868.4|768275.7|767275.7|768868.4|767309.7|768265.5|766789.8|36
1642518550000|2022-01-18 15:09:10|768283.3|767283.3|768308|767308|768868|767333.1|768272.1|766775.5|30
1642518560000|2022-01-18 15:09:20|768313.1|767313.1|768361.6|767361.6|768806.9|767361.6|768275.2|766798.3|36
1642518570000|2022-01-18 15:09:30|768334.6|767334.6|767999.5|766999.5|768438|767391.2|767903.7|766398.7|40
1642518580000|2022-01-18 15:09:40|768001.7|767001.7|767439.2|766439.2|768576.7|767083.2|767439.2|766439.2|39
1642518590000|2022-01-18 15:09:50|767436.9|766436.9|767463.9|765463.9|768048|766552.7|766854.9|765340.4|40
1642518600000|2022-01-18 15:10:00|767501.3|765501.3|767178.3|766178.3|767660.9|766229.9|766945.3|765439.2|39
1642518610000|2022-01-18 15:10:10|767186.1|766186.1|767383.9|766383.9|767845.8|766404.5|767146.4|765781.2|40
1642518620000|2022-01-18 15:10:20|767386.5|766386.5|767355.2|766355.2|767482.5|766482.5|767291.2|766291.2|40
1642518630000|2022-01-18 15:10:30|767365.1|766365.1|767641.9|766641.9|767995.2|766641.9|767365.1|765995.2|37
1642518640000|2022-01-18 15:10:40|767619.5|766619.5|767403|766403|767681|766681|767397.5|766397.5|36
1642518650000|2022-01-18 15:10:50|767400.7|766400.7|767368.4|766368.4|767406|766406|767297.2|766297.2|38
1642518660000|2022-01-18 15:11:00|767370.2|766370.2|767316.5|766316.5|767389.5|766389.5|767316.5|766316.5|36
1642518670000|2022-01-18 15:11:10|767343.2|766343.2|767348.4|766348.4|767368.7|766368.7|767282.2|766282.2|35
1642518680000|2022-01-18 15:11:20|767343.2|766343.2|767103.4|766103.4|767528.7|766365.9|766993.8|765508.9|39
1642518690000|2022-01-18 15:11:30|767184.6|766184.6|767300.3|766300.3|767342.8|766342.8|767123|766123|40
1642518700000|2022-01-18 15:11:40|767301.3|766301.3|767159.6|766159.6|767329.3|766329.3|767071|766071|37
1642518710000|2022-01-18 15:11:50|767147.4|766147.4|767304.4|766304.4|767363|766363|767147.4|766147.4|39
1642518720000|2022-01-18 15:12:00|767309.8|766309.8|767297.3|766297.3|767788.2|766406.3|767288.6|765788.2|37
1642518730000|2022-01-18 15:12:10|767303.9|766303.9|767289|766289|767323.7|766323.7|767275.9|766275.9|37
1642518740000|2022-01-18 15:12:20|767285.4|766285.4|767387|766387|767452.9|766452.9|767280.1|766280.1|36
1642518750000|2022-01-18 15:12:30|767387.3|766387.3|767099.8|766099.8|767400.9|766400.9|767078.3|766078.3|35
1642518760000|2022-01-18 15:12:40|767098.4|766098.4|767177|766177|767306.3|766306.3|767098.4|766098.4|38
1642518770000|2022-01-18 15:12:50|767279.5|766279.5|767357.8|766357.8|767395.2|766395.2|767202.7|766202.7|38
1642518780000|2022-01-18 15:13:00|767364.9|766364.9|767345.6|766345.6|767377.9|766377.9|767260|766260|38
1642518790000|2022-01-18 15:13:10|767342.4|766342.4|767376.6|766376.6|767409.7|766409.7|767334.8|766334.8|35
1642518800000|2022-01-18 15:13:20|767402.9|766402.9|767298.2|766298.2|767421.9|766421.9|767294|766294|36
1642518810000|2022-01-18 15:13:30|767313.5|766313.5|767388.1|766388.1|767814.5|766407|767244.4|765814.5|39
1642518820000|2022-01-18 15:13:40|767391.8|766391.8|767533.7|766533.7|767536.1|766536.1|767391|766391|35
1642518830000|2022-01-18 15:13:50|767534.1|766534.1|767695.2|766695.2|768376.1|766844.9|767534.1|766290.5|40
1642518840000|2022-01-18 15:14:00|767678.7|766678.7|767866.6|766866.6|767878.7|766878.7|767655.7|766655.7|40
1642518850000|2022-01-18 15:14:10|767861|766861|767772.3|766772.3|767884.2|766884.2|767593.4|766593.4|40
1642518860000|2022-01-18 15:14:20|767829.4|766829.4|768036|767036|768036|767036|767749.9|766749.9|40
1642518870000|2022-01-18 15:14:30|768503.3|766503.3|767705.8|766705.8|768503.3|767056.8|767665.6|766503.3|39
1642518880000|2022-01-18 15:14:40|767699.3|766699.3|768080.9|767080.9|768412.7|767080.9|767693.3|766412.7|39
1642518890000|2022-01-18 15:14:50|767821.7|766821.7|768023.8|767023.8|768065.6|767065.6|767657|766657|40
1642518900000|2022-01-18 15:15:00|768024|767024|768104.8|767104.8|768520.4|767202.1|767999.2|766520.4|39
1642518910000|2022-01-18 15:15:10|768110.2|767110.2|768628.1|766628.1|768628.9|767195.5|768081.3|766606.8|40
1642518920000|2022-01-18 15:15:20|768629.9|766629.9|768181|766181|768633.5|767099.6|767696.3|766142|39
1642518930000|2022-01-18 15:15:30|768163|766163|767730.6|766730.6|768174.3|766781.8|767674.7|766155.2|37
1642518940000|2022-01-18 15:15:40|767727.1|766727.1|768058.6|767058.6|768058.6|767058.6|767725.5|766725.5|36
1642518950000|2022-01-18 15:15:50|768053.4|767053.4|767947.5|766947.5|768129.1|767129.1|767920|766920|38
1642518960000|2022-01-18 15:16:00|767941.5|766941.5|767942.9|766942.9|768071.6|767071.6|767941.5|766941.5|36
1642518970000|2022-01-18 15:16:10|767938.4|766938.4|767886.7|766886.7|768438.8|767009.3|767864.1|766438.8|39
1642518980000|2022-01-18 15:16:20|767903.3|766903.3|767671.9|766671.9|767927.6|766927.6|767668|766668|40
1642518990000|2022-01-18 15:16:30|767675.8|766675.8|767688.8|766688.8|767706.2|766706.2|767672.3|766672.3|34
1642519000000|2022-01-18 15:16:40|767688.9|766688.9|767722|766722|767740.1|766740.1|767661.4|766661.4|38
1642519010000|2022-01-18 15:16:50|767723.6|766723.6|767694.5|766694.5|767723.6|766723.6|767685.8|766685.8|33
1642519020000|2022-01-18 15:17:00|767695.1|766695.1|767659.6|766659.6|767711|766711|767638.2|766638.2|34
1642519030000|2022-01-18 15:17:10|767663.5|766663.5|767656.3|766656.3|767689.5|766689.5|767645.1|766645.1|34
1642519040000|2022-01-18 15:17:20|767656.4|766656.4|767704.7|766704.7|767715.4|766715.4|767654.8|766654.8|37
1642519050000|2022-01-18 15:17:30|767702.1|766702.1|767696.4|766696.4|767711.7|766711.7|767680.6|766680.6|34
1642519060000|2022-01-18 15:17:40|767693.8|766693.8|767699.7|766699.7|767701|766701|767655.8|766655.8|30
1642519070000|2022-01-18 15:17:50|767732.1|766732.1|767842.8|766842.8|767842.8|766842.8|767713.2|766713.2|34
1642519080000|2022-01-18 15:18:00|767754.1|766754.1|767679.9|766679.9|767861.6|766861.6|767679.9|766679.9|38
1642519090000|2022-01-18 15:18:10|767666.7|766666.7|767653.2|766653.2|767684.7|766684.7|767588.9|766588.9|38
1642519100000|2022-01-18 15:18:20|767631.7|766631.7|767556.2|766556.2|767649.5|766649.5|767554.5|766554.5|31
1642519110000|2022-01-18 15:18:30|767559.6|766559.6|767630.8|766630.8|767630.8|766630.8|767532.9|766532.9|40
1642519120000|2022-01-18 15:18:40|767650.9|766650.9|767618.1|766618.1|767669.9|766669.9|767551.2|766551.2|37
1642519130000|2022-01-18 15:18:50|767608.6|766608.6|767615.4|766615.4|767616.7|766616.7|767576.9|766576.9|35
1642519140000|2022-01-18 15:19:00|767611.3|766611.3|767598.8|766598.8|767662.4|766662.4|767598.8|766598.8|35
1642519150000|2022-01-18 15:19:10|767619.7|766619.7|767684.2|766684.2|767686.5|766686.5|767609.4|766609.4|35
1642519160000|2022-01-18 15:19:20|767684.7|766684.7|767848.1|766848.1|767880.3|766880.3|767681.3|766681.3|30
1642519170000|2022-01-18 15:19:30|767847.7|766847.7|767814.6|766814.6|767892.2|766892.2|767787|766787|40
1642519180000|2022-01-18 15:19:40|767821.9|766821.9|767866.2|766866.2|767967|766967|767821.9|766821.9|38
1642519190000|2022-01-18 15:19:50|767833.1|766833.1|767648|766648|767861.1|766861.1|767624.4|766624.4|39
1642519200000|2022-01-18 15:20:00|767646|766646|767674.6|766674.6|767688|766688|767562.4|766562.4|37
1642519210000|2022-01-18 15:20:10|767697.8|766697.8|767689.7|766689.7|767728.3|766728.3|767631.5|766631.5|38
1642519220000|2022-01-18 15:20:20|767689.6|766689.6|767596.9|766596.9|767689.6|766689.6|767593.4|766593.4|35
1642519230000|2022-01-18 15:20:30|767597.8|766597.8|767653.1|766653.1|767655.5|766655.5|767584.6|766584.6|36
1642519240000|2022-01-18 15:20:40|767641.1|766641.1|767532.4|766532.4|767701.7|766701.7|767524.6|766524.6|36
1642519250000|2022-01-18 15:20:50|767534|766534|767556.7|766556.7|767570.6|766570.6|767534|766534|37
1642519260000|2022-01-18 15:21:00|767554.7|766554.7|767521.7|766521.7|767572.6|766572.6|767517.2|766517.2|36
1642519270000|2022-01-18 15:21:10|767520|766520|767577.9|766577.9|767577.9|766577.9|767519.1|766519.1|35
1642519280000|2022-01-18 15:21:20|767573.8|766573.8|767600.6|766600.6|767641.1|766641.1|767571.2|766571.2|36
1642519290000|2022-01-18 15:21:30|767588.9|766588.9|767545.2|766545.2|767618.4|766618.4|767537.1|766537.1|38
1642519300000|2022-01-18 15:21:40|767543.5|766543.5|767512.1|766512.1|767581.9|766581.9|767506.2|766506.2|35
1642519310000|2022-01-18 15:21:50|767513.5|766513.5|767547.6|766547.6|767555.7|766555.7|767479.2|766479.2|35
1642519320000|2022-01-18 15:22:00|767539.5|766539.5|767545.6|766545.6|767572.7|766572.7|767521.7|766521.7|36
1642519330000|2022-01-18 15:22:10|767544.2|766544.2|767536.4|766536.4|767548.6|766548.6|767490.9|766490.9|35
1642519340000|2022-01-18 15:22:20|767543.2|766543.2|767533.4|766533.4|767543.2|766543.2|767489.6|766489.6|34
1642519350000|2022-01-18 15:22:30|767520|766520|767537.2|766537.2|767551|766551|767510|766510|32
1642519360000|2022-01-18 15:22:40|767543|766543|767555.3|766555.3|767585.1|766585.1|767540|766540|33
1642519370000|2022-01-18 15:22:50|767552.6|766552.6|767517.3|766517.3|767552.6|766552.6|767505.8|766505.8|31
1642519380000|2022-01-18 15:23:00|767511.4|766511.4|767550.5|766550.5|767626.6|766626.6|767511.4|766511.4|38
1642519390000|2022-01-18 15:23:10|767548.6|766548.6|767545.1|766545.1|767563.3|766563.3|767545.1|766545.1|20
1642519400000|2022-01-18 15:23:20|767535.4|766535.4|767521.4|766521.4|767537.4|766537.4|767509|766509|31
1642519410000|2022-01-18 15:23:30|767523.4|766523.4|767500.1|766500.1|767535.9|766535.9|767484.6|766484.6|35
1642519420000|2022-01-18 15:23:40|767500.7|766500.7|767108.4|766108.4|767500.7|766500.7|767089|766089|38
1642519430000|2022-01-18 15:23:50|767107|766107|767110|766110|767117.2|766117.2|767046.2|766046.2|35
1642519440000|2022-01-18 15:24:00|767085|766085|767075.4|766075.4|767117.2|766117.2|767032.3|766032.3|36
1642519450000|2022-01-18 15:24:10|767074.5|766074.5|767012.6|766012.6|767083.6|766083.6|767011.9|766011.9|36
1642519460000|2022-01-18 15:24:20|767013.2|766013.2|766786|765786|767020.9|766020.9|766778.9|765778.9|35
1642519470000|2022-01-18 15:24:30|766787.5|765787.5|766737.2|765737.2|766910|765910|766734.5|765734.5|38
1642519480000|2022-01-18 15:24:40|766701.6|765701.6|766912.4|765912.4|766932.8|765932.8|766701.6|765701.6|40
1642519490000|2022-01-18 15:24:50|766876.8|765876.8|766835.7|765835.7|766876.8|765876.8|766798.2|765798.2|39
1642519500000|2022-01-18 15:25:00|766846.1|765846.1|766675.6|765675.6|766865.9|765865.9|766675.6|765675.6|39
1642519510000|2022-01-18 15:25:10|766660.5|765660.5|766587.1|765587.1|766661.2|765661.2|766579.4|765579.4|40
1642519520000|2022-01-18 15:25:20|766567.9|765567.9|766581.3|765581.3|766641.2|765641.2|766567.9|765567.9|39
1642519530000|2022-01-18 15:25:30|766577.6|765577.6|766646.2|765646.2|766646.2|765646.2|766577.6|765577.6|35
1642519540000|2022-01-18 15:25:40|766635.3|765635.3|766787.9|765787.9|766791.7|765791.7|766628.3|765628.3|34
1642519550000|2022-01-18 15:25:50|766780.5|765780.5|766740.3|765740.3|766780.5|765780.5|766689.9|765689.9|38
1642519560000|2022-01-18 15:26:00|766760.9|765760.9|766876.6|765876.6|766891.9|765891.9|766705.8|765705.8|38
1642519570000|2022-01-18 15:26:10|766883.5|765883.5|766993.8|765993.8|767014.7|766014.7|766852|765852|38
1642519580000|2022-01-18 15:26:20|766995.4|765995.4|767090.6|766090.6|767166.6|766166.6|766995.4|765995.4|40
1642519590000|2022-01-18 15:26:30|767090.9|766090.9|767101|766101|767112.2|766112.2|767053.7|766053.7|35
1642519600000|2022-01-18 15:26:40|767101.9|766101.9|767104.2|766104.2|767108.5|766108.5|767038.4|766038.4|35
1642519610000|2022-01-18 15:26:50|767093.8|766093.8|767138.5|766138.5|767151.3|766151.3|767057.6|766057.6|39
1642519620000|2022-01-18 15:27:00|767145.5|766145.5|767084|766084|767159.2|766159.2|767069.2|766069.2|33
1642519630000|2022-01-18 15:27:10|767092.1|766092.1|766835.9|765835.9|767112.3|766112.3|766835.9|765835.9|37
1642519640000|2022-01-18 15:27:20|766838|765838|766641.7|765641.7|766838|765838|766641.7|765641.7|35
1642519650000|2022-01-18 15:27:30|766648.3|765648.3|766874.7|765874.7|766921|765921|766599|765599|37
1642519660000|2022-01-18 15:27:40|766872.4|765872.4|766851.7|765851.7|767012.9|766012.9|766824.1|765824.1|40
1642519670000|2022-01-18 15:27:50|766844.8|765844.8|766868.8|765868.8|766872.4|765872.4|766817.2|765817.2|37
1642519680000|2022-01-18 15:28:00|766867|765867|766788.8|765788.8|766867|765867|766775.5|765775.5|35
1642519690000|2022-01-18 15:28:10|766792.2|765792.2|766817.9|765817.9|766898.8|765898.8|766784.3|765784.3|33
1642519700000|2022-01-18 15:28:20|766800.2|765800.2|766798.5|765798.5|766843.4|765843.4|766777.3|765777.3|36
1642519710000|2022-01-18 15:28:30|766791.3|765791.3|766809.1|765809.1|766839.7|765839.7|766791.3|765791.3|31
1642519720000|2022-01-18 15:28:40|766791|765791|766903.2|765903.2|766927.2|765927.2|766791|765791|34
1642519730000|2022-01-18 15:28:50|766914.7|765914.7|767137.5|766137.5|767148.6|766148.6|766914.7|765914.7|40
1642519740000|2022-01-18 15:29:00|767146.8|766146.8|767241.1|766241.1|767241.1|766241.1|767146.8|766146.8|34
1642519750000|2022-01-18 15:29:10|767235.5|766235.5|768031.3|766031.3|768031.3|766488.9|767235.5|765754.1|38
1642519760000|2022-01-18 15:29:20|768007|766007|767477.6|766477.6|768007|766519.8|767469.3|765960.3|38
1642519770000|2022-01-18 15:29:30|767493.4|766493.4|767358|766358|767495.8|766495.8|767339.7|766339.7|39
1642519780000|2022-01-18 15:29:40|767344.8|766344.8|767465.2|766465.2|767495.4|766495.4|767323.5|766323.5|37
1642519790000|2022-01-18 15:29:50|767475.8|766475.8|767622.2|766622.2|767639.4|766639.4|767457.3|766457.3|39
1642519800000|2022-01-18 15:30:00|767641.5|766641.5|767722.7|766722.7|767735.6|766735.6|767633.7|766633.7|39
1642519810000|2022-01-18 15:30:10|767709.1|766709.1|767729.6|766729.6|768227.2|766747.4|767693.4|766212.2|37
1642519820000|2022-01-18 15:30:20|767735.3|766735.3|767742.9|766742.9|767783|766783|767722.4|766722.4|38
1642519830000|2022-01-18 15:30:30|767743.1|766743.1|767738|766738|767784.2|766784.2|767729.4|766729.4|37
1642519840000|2022-01-18 15:30:40|767728.6|766728.6|767759.9|766759.9|767809|766809|767702.7|766702.7|37
1642519850000|2022-01-18 15:30:50|767750.7|766750.7|767666.7|766666.7|767770.5|766770.5|767644.6|766644.6|36
1642519860000|2022-01-18 15:31:00|767680|766680|767819.3|766819.3|768326.5|766898.8|767680|766288|40
1642519870000|2022-01-18 15:31:10|767821.7|766821.7|767845.6|766845.6|767874.4|766874.4|767780|766780|39
1642519880000|2022-01-18 15:31:20|767854|766854|767850.4|766850.4|767901.2|766901.2|767850.4|766850.4|37
1642519890000|2022-01-18 15:31:30|767873.3|766873.3|767818.7|766818.7|767883.9|766883.9|767818.7|766818.7|37
1642519900000|2022-01-18 15:31:40|767802.5|766802.5|767822.3|766822.3|767853.5|766853.5|767786.1|766786.1|37
1642519910000|2022-01-18 15:31:50|767816.8|766816.8|767814.5|766814.5|768341.4|766830.9|767808.4|766316.6|35
1642519920000|2022-01-18 15:32:00|767815|766815|767715.3|766715.3|767836.9|766836.9|767656.1|766656.1|35
1642519930000|2022-01-18 15:32:10|767688.3|766688.3|767687.8|766687.8|768238.5|766744.6|767620.9|766238.5|40
1642519940000|2022-01-18 15:32:20|767694.9|766694.9|767766.9|766766.9|767808.1|766808.1|767629.9|766629.9|38
1642519950000|2022-01-18 15:32:30|767766.5|766766.5|767877.4|766877.4|767949.2|766949.2|767766.5|766766.5|36
1642519960000|2022-01-18 15:32:40|767904.3|766904.3|767888.4|766888.4|767931.6|766931.6|767858.8|766858.8|38
1642519970000|2022-01-18 15:32:50|767881|766881|767618.6|766618.6|767885.4|766885.4|767618.6|766618.6|38
1642519980000|2022-01-18 15:33:00|767633.6|766633.6|767771.3|766771.3|767771.3|766771.3|767573.2|766573.2|37
1642519990000|2022-01-18 15:33:10|767775.9|766775.9|767694.3|766694.3|768184|766791.3|767586.1|766184|38
1642520000000|2022-01-18 15:33:20|767678.9|766678.9|767657.1|766657.1|768198.7|766754.3|767644.7|766142.6|39
1642520010000|2022-01-18 15:33:30|767688|766688|767742.9|766742.9|768279.5|766798.8|767618|766148.5|39
1642520020000|2022-01-18 15:33:40|767746.4|766746.4|767825.2|766825.2|768316.7|766825.2|767720.6|766275.5|37
1642520030000|2022-01-18 15:33:50|767820.3|766820.3|767797.1|766797.1|767861.3|766861.3|767768.3|766768.3|38
1642520040000|2022-01-18 15:34:00|768292.2|766292.2|767722.2|766722.2|768297.7|766846.9|767705.2|766292.2|39
1642520050000|2022-01-18 15:34:10|767733.6|766733.6|768256.8|766256.8|768284.3|766801|767700|766204|36
1642520060000|2022-01-18 15:34:20|767726.5|766726.5|767863.1|766863.1|767896|766896|767713.8|766713.8|38
1642520070000|2022-01-18 15:34:30|767860.3|766860.3|767895.6|766895.6|767926.5|766926.5|767860.3|766860.3|33
1642520080000|2022-01-18 15:34:40|767882.5|766882.5|767892.5|766892.5|767936.1|766936.1|767869|766869|34
1642520090000|2022-01-18 15:34:50|767895|766895|767831.3|766831.3|767919.1|766919.1|767831.3|766831.3|29
1642520100000|2022-01-18 15:35:00|767824.3|766824.3|767808.7|766808.7|767866.7|766866.7|767808.7|766808.7|35
1642520110000|2022-01-18 15:35:10|767811.2|766811.2|767838.6|766838.6|767886.4|766886.4|767809.6|766809.6|28
1642520120000|2022-01-18 15:35:20|767844.1|766844.1|767913.3|766913.3|767920.1|766920.1|767837.4|766837.4|32
1642520130000|2022-01-18 15:35:30|767914.5|766914.5|767843|766843|767914.5|766914.5|767837.7|766837.7|36
1642520140000|2022-01-18 15:35:40|767856.1|766856.1|767837.1|766837.1|767906.5|766906.5|767705.5|766705.5|39
1642520150000|2022-01-18 15:35:50|767835.3|766835.3|767837|766837|767841.2|766841.2|767790.4|766790.4|38
1642520160000|2022-01-18 15:36:00|767835.3|766835.3|767928.3|766928.3|768351|766928.3|767816.4|766351|39
1642520170000|2022-01-18 15:36:10|767933|766933|767779.8|766779.8|767968.9|766968.9|767779.8|766779.8|34
1642520180000|2022-01-18 15:36:20|767793.6|766793.6|767700.8|766700.8|767853.8|766853.8|767700.8|766700.8|39
1642520190000|2022-01-18 15:36:30|767731|766731|767826.9|766826.9|767849|766849|767617.5|766617.5|37
1642520200000|2022-01-18 15:36:40|767824.8|766824.8|767827.7|766827.7|767862.2|766862.2|767725.8|766725.8|38
1642520210000|2022-01-18 15:36:50|767827.3|766827.3|767674.6|766674.6|768173.3|766830.2|767639.5|766151.8|37
1642520220000|2022-01-18 15:37:00|767685.2|766685.2|767773.3|766773.3|768284.8|766816.9|767666|766242.1|37
1642520230000|2022-01-18 15:37:10|767788.2|766788.2|767830.4|766830.4|768305.9|766843.5|767780.1|766281.2|37
1642520240000|2022-01-18 15:37:20|767831|766831|767812.8|766812.8|768328.5|766846|767787.5|766312.1|37
1642520250000|2022-01-18 15:37:30|767804.9|766804.9|767739.9|766739.9|767822.8|766822.8|767645|766645|39
1642520260000|2022-01-18 15:37:40|767751|766751|767584.8|766584.8|768239.5|766751|767553.9|766239.5|33
1642520270000|2022-01-18 15:37:50|767584.9|766584.9|767603.8|766603.8|767624|766624|767554.7|766554.7|30
1642520280000|2022-01-18 15:38:00|767635.8|766635.8|767621.1|766621.1|767704.4|766704.4|767615.7|766615.7|35
1642520290000|2022-01-18 15:38:10|767623.9|766623.9|767557.5|766557.5|767631.4|766631.4|767557.5|766557.5|35
1642520300000|2022-01-18 15:38:20|767553.6|766553.6|767537.7|766537.7|767565.3|766565.3|767488.2|766488.2|33
1642520310000|2022-01-18 15:38:30|767539.2|766539.2|767552.7|766552.7|767557.5|766557.5|767525|766525|34
1642520320000|2022-01-18 15:38:40|767568.5|766568.5|767562.6|766562.6|767568.9|766568.9|767541|766541|30
1642520330000|2022-01-18 15:38:50|767559.6|766559.6|767704|766704|767718.4|766718.4|767530.2|766530.2|28
1642520340000|2022-01-18 15:39:00|767673.9|766673.9|767812.2|766812.2|767830|766830|767670.1|766670.1|37
1642520350000|2022-01-18 15:39:10|767785.7|766785.7|767664.3|766664.3|768268.5|766802.7|767642|766268.5|34
1642520360000|2022-01-18 15:39:20|767674.2|766674.2|767749.7|766749.7|767802.5|766802.5|767654.8|766654.8|37
1642520370000|2022-01-18 15:39:30|767747.5|766747.5|767605.5|766605.5|767763.5|766763.5|767605.5|766605.5|36
1642520380000|2022-01-18 15:39:40|767619.9|766619.9|767570.8|766570.8|767644.7|766644.7|767552|766552|34
1642520390000|2022-01-18 15:39:50|767592.9|766592.9|768179|766179|768179|766666.1|767556.6|766179|32
1642520400000|2022-01-18 15:40:00|768129.2|766129.2|767648.4|766648.4|768129.2|766669.8|767597|766129.2|38
1642520410000|2022-01-18 15:40:10|768170.7|766170.7|767618.8|766618.8|768170.7|766686.4|767618.8|766167.5|27
1642520420000|2022-01-18 15:40:20|767630.2|766630.2|767717|766717|767794.4|766794.4|767610.2|766610.2|35
1642520430000|2022-01-18 15:40:30|767696.1|766696.1|767591.6|766591.6|767704.1|766704.1|767588.3|766588.3|31
1642520440000|2022-01-18 15:40:40|767571.9|766571.9|767621.8|766621.8|767647.2|766647.2|767571.9|766571.9|33
1642520450000|2022-01-18 15:40:50|767614.3|766614.3|767567.2|766567.2|767634.4|766634.4|767561.9|766561.9|32
1642520460000|2022-01-18 15:41:00|767566.3|766566.3|767435.7|766435.7|767732.8|766732.8|767435.7|766435.7|40
1642520470000|2022-01-18 15:41:10|767411.1|766411.1|767068.8|766068.8|767411.1|766411.1|767035.3|766035.3|39
1642520480000|2022-01-18 15:41:20|767080.4|766080.4|767111.7|766111.7|767211|766211|767080.4|766080.4|36
1642520490000|2022-01-18 15:41:30|767134.1|766134.1|767295.3|766295.3|767874.9|766527.4|767113.4|765845.3|31
1642520500000|2022-01-18 15:41:40|767304|766304|767263.8|766263.8|767863|766345.9|767173.6|765815.8|36
1642520510000|2022-01-18 15:41:50|767263.4|766263.4|767283.8|766283.8|767359|766359|767263.4|766263.4|30
1642520520000|2022-01-18 15:42:00|767292|766292|767284.1|766284.1|767849.7|766343.4|767271.2|765849.7|32
1642520530000|2022-01-18 15:42:10|767299.9|766299.9|767279.1|766279.1|767826|766327.6|767274.5|765826|33
1642520540000|2022-01-18 15:42:20|767276.2|766276.2|767370.4|766370.4|767385.1|766385.1|767273.3|766273.3|34
1642520550000|2022-01-18 15:42:30|767383.7|766383.7|767328.3|766328.3|767922.1|766435.3|767280.3|765820.4|38
1642520560000|2022-01-18 15:42:40|767338.9|766338.9|767276.2|766276.2|767849.8|766338.9|767275.4|765849.8|25
1642520570000|2022-01-18 15:42:50|767280.8|766280.8|767377.9|766377.9|767841.7|766377.9|767273|765815.2|34
1642520580000|2022-01-18 15:43:00|767357.8|766357.8|767336.2|766336.2|767904|766378|767329.9|765869.7|28
1642520590000|2022-01-18 15:43:10|767328.1|766328.1|767311.1|766311.1|767359.3|766359.3|767282.7|766282.7|26
1642520600000|2022-01-18 15:43:20|767314.8|766314.8|767401.1|766401.1|767950.5|766503.1|767275.8|765950.5|34
1642520610000|2022-01-18 15:43:30|767398.4|766398.4|767382.3|766382.3|767400.5|766400.5|767373.2|766373.2|30
1642520620000|2022-01-18 15:43:40|767383.3|766383.3|767561|766561|767592.4|766592.4|767374.1|766374.1|33
1642520630000|2022-01-18 15:43:50|767569.7|766569.7|767582.4|766582.4|767668.7|766668.7|767546.7|766546.7|31
1642520640000|2022-01-18 15:44:00|767562.3|766562.3|767534.5|766534.5|767595.5|766595.5|767529.8|766529.8|31
1642520650000|2022-01-18 15:44:10|767542.3|766542.3|767740.9|766740.9|768219.3|766759.1|767542.3|766194.4|38
1642520660000|2022-01-18 15:44:20|767739.3|766739.3|767743.2|766743.2|767780|766780|767689|766689|37
1642520670000|2022-01-18 15:44:30|767739|766739|767750.2|766750.2|768315|766827.8|767691.9|766205.9|38
1642520680000|2022-01-18 15:44:40|767750.7|766750.7|767559.9|766559.9|767781.2|766781.2|767559.9|766559.9|35
1642520690000|2022-01-18 15:44:50|767677.9|766677.9|767883.7|766883.7|767890|766890|767677.9|766677.9|38
1642520700000|2022-01-18 15:45:00|768371.6|766371.6|767781.4|766781.4|768399.7|766872.7|767730.4|766339.3|32
1642520710000|2022-01-18 15:45:10|767782.7|766782.7|767886.4|766886.4|767924.1|766924.1|767758.6|766758.6|29
1642520720000|2022-01-18 15:45:20|767894|766894|767788.1|766788.1|768396.5|766902.9|767788.1|766381.2|35
1642520730000|2022-01-18 15:45:30|767782.7|766782.7|767855.7|766855.7|767904.4|766904.4|767710.3|766710.3|34
1642520740000|2022-01-18 15:45:40|767846.5|766846.5|767942.2|766942.2|767950.4|766950.4|767831.4|766831.4|30
1642520750000|2022-01-18 15:45:50|767951.6|766951.6|767865|766865|767961.6|766961.6|767775.5|766775.5|36
1642520760000|2022-01-18 15:46:00|767845.7|766845.7|767763|766763|767845.7|766845.7|767730.7|766730.7|39
1642520770000|2022-01-18 15:46:10|767758.9|766758.9|767744.3|766744.3|767772.6|766772.6|767735.8|766735.8|30
1642520780000|2022-01-18 15:46:20|767756|766756|767644.7|766644.7|767774.9|766774.9|767623|766623|36
1642520790000|2022-01-18 15:46:30|767642.3|766642.3|767616.5|766616.5|767679.5|766679.5|767616.5|766616.5|34
1642520800000|2022-01-18 15:46:40|767594|766594|767408.6|766408.6|767605.6|766605.6|767408.6|766408.6|38
1642520810000|2022-01-18 15:46:50|767400.6|766400.6|767218.8|766218.8|767419.3|766419.3|767218.8|766218.8|34
1642520820000|2022-01-18 15:47:00|767222.9|766222.9|767161.3|766161.3|767394.1|766394.1|767158.9|766158.9|37
1642520830000|2022-01-18 15:47:10|767163.2|766163.2|767135.2|766135.2|767174.6|766174.6|767111.8|766111.8|27
1642520840000|2022-01-18 15:47:20|767132.2|766132.2|767070.2|766070.2|767554.3|766155.8|767041.3|765535.5|33
1642520850000|2022-01-18 15:47:30|767053|766053|767098.7|766098.7|767589.5|766119.1|767042|765518.8|24
1642520860000|2022-01-18 15:47:40|767122.4|766122.4|767076|766076|767583.7|766129.9|767049.4|765583.7|31
1642520870000|2022-01-18 15:47:50|767086.7|766086.7|767565.5|766565.5|768067.1|766599.3|767023|765562.5|35
1642520880000|2022-01-18 15:48:00|767594.2|766594.2|767613.5|766613.5|767620.6|766620.6|767534.2|766534.2|31
1642520890000|2022-01-18 15:48:10|767609.9|766609.9|767616.1|766616.1|768059.8|766635.1|767501.9|766059.8|34
1642520900000|2022-01-18 15:48:20|767592.8|766592.8|767530.5|766530.5|768091.3|766606|767520.7|766078.5|38
1642520910000|2022-01-18 15:48:30|767528.3|766528.3|767468.3|766468.3|768045.9|766564.4|767452.5|766031.9|33
1642520920000|2022-01-18 15:48:40|767440.4|766440.4|767948|766948|768381.9|766948|767297.3|765819.7|34
1642520930000|2022-01-18 15:48:50|767958|766958|767956.1|766956.1|768423.4|766987.9|767913.3|766408.5|36
1642520940000|2022-01-18 15:49:00|767952.3|766952.3|767944.6|766944.6|767963.3|766963.3|767924.3|766924.3|31
1642520950000|2022-01-18 15:49:10|767935.6|766935.6|767926.2|766926.2|768425|766942.6|767925.1|766411|30
1642520960000|2022-01-18 15:49:20|767927.7|766927.7|768044.5|767044.5|768624|767044.5|767909.4|766558.2|25
1642520970000|2022-01-18 15:49:30|768032.3|767032.3|767987|766987|768086.8|767086.8|767969.2|766969.2|27
1642520980000|2022-01-18 15:49:40|767989.2|766989.2|768092.4|767092.4|768570.5|767109.2|767960.6|766505.9|28
1642520990000|2022-01-18 15:49:50|768094.7|767094.7|768184.6|767184.6|768198.7|767198.7|768048.1|767048.1|35
1642521000000|2022-01-18 15:50:00|768191.3|767191.3|768834.2|766834.2|768834.2|767304.7|768143.1|766834.2|38
1642521010000|2022-01-18 15:50:10|768306|767306|768833.7|766833.7|768888.1|767329.1|768254.5|766781.3|38
1642521020000|2022-01-18 15:50:20|768837.3|766837.3|768786.4|766786.4|768876.3|767306.5|768268.7|766737.1|34
1642521030000|2022-01-18 15:50:30|768719.3|766719.3|768750.6|766750.6|768762.4|766762.4|768719.3|766719.3|27
1642521040000|2022-01-18 15:50:40|768750.8|766750.8|768781.9|766781.9|768929.4|766929.4|768741.5|766741.5|34
1642521050000|2022-01-18 15:50:50|768815.1|766815.1|768283.3|767283.3|768903.8|767283.3|768283.3|766773.9|37
1642521060000|2022-01-18 15:51:00|768308.8|767308.8|768797.6|766797.6|768823.3|767308.8|768235.5|766758.7|36
1642521070000|2022-01-18 15:51:10|768240.1|767240.1|768293.6|767293.6|768817.3|767309|768240.1|766817|32
1642521080000|2022-01-18 15:51:20|768260.1|767260.1|768230|767230|768853.2|767335.7|768216.8|766747.6|35
1642521090000|2022-01-18 15:51:30|768307.1|767307.1|768301.7|767301.7|768318.1|767318.1|768231.7|767231.7|27
1642521100000|2022-01-18 15:51:40|768361.2|767361.2|768422.9|767422.9|768941.7|767422.9|768292.3|766813.8|36
1642521110000|2022-01-18 15:51:50|768389.5|767389.5|768920.7|766920.7|768984.9|767451.6|768368|766920.7|28
1642521120000|2022-01-18 15:52:00|768389.5|767389.5|768948|766948|768996.5|767448.1|768369.9|766844.9|34
1642521130000|2022-01-18 15:52:10|768932.1|766932.1|768477.2|767477.2|768990.3|767500|768422.3|766932.1|27
1642521140000|2022-01-18 15:52:20|768462.8|767462.8|768542.2|767542.2|768936.2|767554.5|768413.9|766936.2|35
1642521150000|2022-01-18 15:52:30|768550.4|767550.4|768658.5|767658.5|769149.9|767658.5|768506.9|767052|36
1642521160000|2022-01-18 15:52:40|768679.7|767679.7|768763.5|767763.5|768808.5|767808.5|768574.8|767574.8|35
1642521170000|2022-01-18 15:52:50|768765.5|767765.5|769233.5|767233.5|769303.3|767812.7|768763.5|767209|35
1642521180000|2022-01-18 15:53:00|769209.7|767209.7|769222.5|767222.5|769271.6|767271.6|769200.4|767200.4|31
1642521190000|2022-01-18 15:53:10|769206|767206|768891.7|767891.7|769440.8|767898.5|768655.8|767193.5|38
1642521200000|2022-01-18 15:53:20|768891.9|767891.9|768923|767923|769430.2|767938.2|768810|767430.2|34
1642521210000|2022-01-18 15:53:30|768948|767948|768933.6|767933.6|768976.9|767976.9|768886.8|767886.8|33
1642521220000|2022-01-18 15:53:40|768904.6|767904.6|769259.7|767259.7|769276.6|767938.8|768753.7|767223.7|34
1642521230000|2022-01-18 15:53:50|769224|767224|768869.8|767869.8|769254.6|767884.7|768677.1|767219.2|35
1642521240000|2022-01-18 15:54:00|768886.3|767886.3|768910|767910|769384.3|767933.2|768858.8|767350.8|34
1642521250000|2022-01-18 15:54:10|768934.3|767934.3|768928.6|767928.6|768944.5|767944.5|768917.1|767917.1|32
1642521260000|2022-01-18 15:54:20|768928.4|767928.4|768910.5|767910.5|768934|767934|768909.1|767909.1|22
1642521270000|2022-01-18 15:54:30|768928.9|767928.9|768946.1|767946.1|768954.1|767954.1|768914.3|767914.3|25
1642521280000|2022-01-18 15:54:40|768937.9|767937.9|768864.6|767864.6|768953.3|767953.3|768864.6|767864.6|29
1642521290000|2022-01-18 15:54:50|768845.3|767845.3|768788.8|767788.8|768899.9|767899.9|768775.1|767775.1|32
1642521300000|2022-01-18 15:55:00|768792.6|767792.6|768786.3|767786.3|768842.4|767842.4|768747.4|767747.4|36
1642521310000|2022-01-18 15:55:10|768787.1|767787.1|768798.3|767798.3|768825.1|767825.1|768771.6|767771.6|35
1642521320000|2022-01-18 15:55:20|768799.1|767799.1|768840.5|767840.5|768843.7|767843.7|768780.1|767780.1|33
1642521330000|2022-01-18 15:55:30|768817.2|767817.2|768779.4|767779.4|768844.9|767844.9|768762.7|767762.7|33
1642521340000|2022-01-18 15:55:40|768764.7|767764.7|768543.8|767543.8|769075|767771.6|768534.1|767075|34
1642521350000|2022-01-18 15:55:50|768551.1|767551.1|769040.3|767040.3|769054.5|767598.8|768535.8|767035.6|34
1642521360000|2022-01-18 15:56:00|768539.6|767539.6|769052|767052|769052|767604.9|768401.9|766993.3|38
1642521370000|2022-01-18 15:56:10|769037.5|767037.5|768437.3|767437.3|769053|767534.1|768431.8|766979.9|30
1642521380000|2022-01-18 15:56:20|768577|767577|768633.5|767633.5|768641.9|767641.9|768577|767577|28
1642521390000|2022-01-18 15:56:30|768636|767636|768609|767609|769197|767655|768581.7|767136.1|32
1642521400000|2022-01-18 15:56:40|768632.6|767632.6|769033.9|767033.9|769143.3|767632.6|768578.3|767019.3|34
1642521410000|2022-01-18 15:56:50|769051.5|767051.5|768603.6|767603.6|769057.6|767603.6|768474|767011.5|37
1642521420000|2022-01-18 15:57:00|768634.1|767634.1|768713.1|767713.1|769282.1|767759.4|768617.6|767270.2|30
1642521430000|2022-01-18 15:57:10|768706.5|767706.5|768587|767587|769122.9|767736.8|768556.5|767043.4|34
1642521440000|2022-01-18 15:57:20|768555.6|767555.6|768574.5|767574.5|768586.6|767586.6|768555.6|767555.6|21
1642521450000|2022-01-18 15:57:30|768554.2|767554.2|768563.1|767563.1|768647|767647|768546.4|767546.4|32
1642521460000|2022-01-18 15:57:40|768659.6|767659.6|768656.5|767656.5|769156.2|767673|768579.9|767156.2|32
1642521470000|2022-01-18 15:57:50|768654.9|767654.9|768821.7|767821.7|769376.1|767836.4|768649.8|767260.4|34
1642521480000|2022-01-18 15:58:00|768774.4|767774.4|769170|767170|769262.2|767774.4|768759.6|767170|38
1642521490000|2022-01-18 15:58:10|769177.6|767177.6|768661.3|767661.3|769256.6|767724.5|768642.9|767161.9|38
1642521500000|2022-01-18 15:58:20|768666.2|767666.2|768665.8|767665.8|769180.5|767681.2|768627|767161|34
1642521510000|2022-01-18 15:58:30|768669.9|767669.9|768533.7|767533.7|768670.4|767670.4|768450.2|767450.2|35
1642521520000|2022-01-18 15:58:40|768515.1|767515.1|768474.2|767474.2|768557.8|767557.8|768470.5|767470.5|38
1642521530000|2022-01-18 15:58:50|768518.5|767518.5|768512.4|767512.4|768538.5|767538.5|768467.4|767467.4|36
1642521540000|2022-01-18 15:59:00|768526.9|767526.9|768479.8|767479.8|768526.9|767526.9|768469.4|767469.4|31
1642521550000|2022-01-18 15:59:10|768481.8|767481.8|768510.9|767510.9|768606.6|767606.6|768476.9|767476.9|34
1642521560000|2022-01-18 15:59:20|768510.7|767510.7|768543.8|767543.8|768567|767567|768486.2|767486.2|25
1642521570000|2022-01-18 15:59:30|768541.9|767541.9|768571.2|767571.2|768619.1|767619.1|768441|767441|34
1642521580000|2022-01-18 15:59:40|768601.9|767601.9|768606.8|767606.8|768614.7|767614.7|768534.5|767534.5|37
1642521590000|2022-01-18 15:59:50|768628.2|767628.2|768680|767680|768697.5|767697.5|768554.8|767554.8|29
1642521600000|2022-01-18 16:00:00|768683.9|767683.9|768807.2|767807.2|768914.3|767914.3|768656.9|767656.9|39
1642521610000|2022-01-18 16:00:10|768812.3|767812.3|768646.6|767646.6|768819.7|767819.7|768630.7|767630.7|39
1642521620000|2022-01-18 16:00:20|768641.6|767641.6|768684.8|767684.8|768732.5|767732.5|768582|767582|38
1642521630000|2022-01-18 16:00:30|768700|767700|768827|767827|768862.3|767862.3|768683.5|767683.5|38
1642521640000|2022-01-18 16:00:40|768856|767856|768823.1|767823.1|768977.9|767977.9|768795.7|767795.7|38
1642521650000|2022-01-18 16:00:50|768840.3|767840.3|768551.8|767551.8|768849.6|767849.6|768549.4|767549.4|37
1642521660000|2022-01-18 16:01:00|768593.8|767593.8|768794.7|767794.7|768794.7|767794.7|768593.4|767593.4|36
1642521670000|2022-01-18 16:01:10|768793.3|767793.3|768921.6|767921.6|768955.1|767955.1|768792.7|767792.7|33
1642521680000|2022-01-18 16:01:20|768909.7|767909.7|768981.1|767981.1|768983.8|767983.8|768909.7|767909.7|27
1642521690000|2022-01-18 16:01:30|768979.9|767979.9|768962.8|767962.8|768988.2|767988.2|768902.5|767902.5|39
1642521700000|2022-01-18 16:01:40|768945.9|767945.9|768924|767924|769015.6|768015.6|768900.6|767900.6|32
1642521710000|2022-01-18 16:01:50|768926|767926|768930|767930|768981.4|767981.4|768910.2|767910.2|33
1642521720000|2022-01-18 16:02:00|768951.9|767951.9|768924.6|767924.6|768979.7|767979.7|768924.6|767924.6|32
1642521730000|2022-01-18 16:02:10|768927.4|767927.4|768871.1|767871.1|768967.5|767967.5|768871.1|767871.1|38
1642521740000|2022-01-18 16:02:20|768891.5|767891.5|768669.2|767669.2|768891.5|767891.5|768656.8|767656.8|34
1642521750000|2022-01-18 16:02:30|768647|767647|768714.7|767714.7|768739.3|767739.3|768628.4|767628.4|34
1642521760000|2022-01-18 16:02:40|768714.8|767714.8|768557.7|767557.7|769017|767808.9|768527.4|767017|35
1642521770000|2022-01-18 16:02:50|768535.2|767535.2|768439.7|767439.7|768579.1|767579.1|768375.1|767375.1|31
1642521780000|2022-01-18 16:03:00|768446.5|767446.5|768513.9|767513.9|768552.5|767552.5|768417.1|767417.1|36
1642521790000|2022-01-18 16:03:10|768510.5|767510.5|768428.3|767428.3|768974|767578.8|768372.6|766974|35
1642521800000|2022-01-18 16:03:20|768417.2|767417.2|768475.5|767475.5|769033.5|767560.3|768416.5|766979.5|36
1642521810000|2022-01-18 16:03:30|768495.3|767495.3|769093.7|767093.7|769130.1|767616|768380.4|767092.3|35
1642521820000|2022-01-18 16:03:40|769073.9|767073.9|768473.7|767473.7|769117.3|767611.4|768453.6|766960.6|37
1642521830000|2022-01-18 16:03:50|768482.8|767482.8|768393.3|767393.3|768506.6|767506.6|768359.2|767359.2|36
1642521840000|2022-01-18 16:04:00|768399.7|767399.7|768338.5|767338.5|768495.9|767495.9|768338.5|767338.5|37
1642521850000|2022-01-18 16:04:10|768407.2|767407.2|768382.2|767382.2|768477|767477|768354.3|767354.3|36
1642521860000|2022-01-18 16:04:20|768365.9|767365.9|768239.4|767239.4|768410.1|767410.1|768208.1|767208.1|36
1642521870000|2022-01-18 16:04:30|768238.5|767238.5|768255.4|767255.4|768284.2|767284.2|768204.1|767204.1|32
1642521880000|2022-01-18 16:04:40|768262.6|767262.6|768227.6|767227.6|768262.6|767262.6|768205.5|767205.5|30
1642521890000|2022-01-18 16:04:50|768219.4|767219.4|768080.1|767080.1|768234.6|767234.6|768056.2|767056.2|38
1642521900000|2022-01-18 16:05:00|768094.9|767094.9|767958.1|766958.1|768099.8|767099.8|767877.2|766877.2|39
1642521910000|2022-01-18 16:05:10|767941.3|766941.3|767893.3|766893.3|767979.9|766979.9|767893.3|766893.3|40
1642521920000|2022-01-18 16:05:20|767871.8|766871.8|767768.6|766768.6|767897.1|766897.1|767732.9|766732.9|34
1642521930000|2022-01-18 16:05:30|767806.5|766806.5|767811|766811|767820.3|766820.3|767753.6|766753.6|35
1642521940000|2022-01-18 16:05:40|767807.3|766807.3|767662.5|766662.5|767813.5|766813.5|767600.4|766600.4|34
1642521950000|2022-01-18 16:05:50|767708|766708|767850|766850|767931.9|766931.9|767708|766708|30
1642521960000|2022-01-18 16:06:00|767902.3|766902.3|768046.6|767046.6|768531.8|767192.1|767902.3|766531.8|40
1642521970000|2022-01-18 16:06:10|768065.8|767065.8|768053.9|767053.9|768141.3|767141.3|767976.1|766976.1|39
1642521980000|2022-01-18 16:06:20|768073.4|767073.4|768031.7|767031.7|768105.5|767105.5|768012.2|767012.2|28
1642521990000|2022-01-18 16:06:30|768036.2|767036.2|767986.6|766986.6|768064.3|767064.3|767948.6|766948.6|31
1642522000000|2022-01-18 16:06:40|767980.7|766980.7|767866.5|766866.5|767995|766995|767866.5|766866.5|33
1642522010000|2022-01-18 16:06:50|767844.5|766844.5|767723|766723|767891.2|766891.2|767716.7|766716.7|30
1642522020000|2022-01-18 16:07:00|767710.3|766710.3|767958.2|766958.2|767967.5|766967.5|767702.6|766702.6|33
1642522030000|2022-01-18 16:07:10|767975.8|766975.8|767906.6|766906.6|767975.8|766975.8|767895.4|766895.4|32
1642522040000|2022-01-18 16:07:20|767878.8|766878.8|767851.8|766851.8|767878.8|766878.8|767816.2|766816.2|25
1642522050000|2022-01-18 16:07:30|767835.9|766835.9|767792.1|766792.1|767851.9|766851.9|767702.5|766702.5|36
1642522060000|2022-01-18 16:07:40|767788.7|766788.7|767708.4|766708.4|767847|766847|767690.1|766690.1|34
1642522070000|2022-01-18 16:07:50|767688|766688|767679.9|766679.9|767735.5|766735.5|767654|766654|32
1642522080000|2022-01-18 16:08:00|767670|766670|767749.2|766749.2|767838.9|766838.9|767670|766670|38
1642522090000|2022-01-18 16:08:10|767750.6|766750.6|767865.2|766865.2|767902.9|766902.9|767745.7|766745.7|34
1642522100000|2022-01-18 16:08:20|767874|766874|767865.6|766865.6|767883.2|766883.2|767842|766842|28
1642522110000|2022-01-18 16:08:30|767839.7|766839.7|767868|766868|767919.1|766919.1|767839.7|766839.7|31
1642522120000|2022-01-18 16:08:40|767873.3|766873.3|767857.5|766857.5|767945.3|766945.3|767857.5|766857.5|31
1642522130000|2022-01-18 16:08:50|767860.7|766860.7|767761.8|766761.8|767889.9|766889.9|767761.8|766761.8|32
1642522140000|2022-01-18 16:09:00|767764.7|766764.7|767733.1|766733.1|767767.7|766767.7|767719.2|766719.2|29
1642522150000|2022-01-18 16:09:10|767732.6|766732.6|767822.5|766822.5|767849.7|766849.7|767663.3|766663.3|34
1642522160000|2022-01-18 16:09:20|767832.2|766832.2|767817.3|766817.3|767871.7|766871.7|767809|766809|34
1642522170000|2022-01-18 16:09:30|767813.4|766813.4|767798.3|766798.3|767845.5|766845.5|767750.2|766750.2|29
1642522180000|2022-01-18 16:09:40|767803.2|766803.2|767812.8|766812.8|767881.5|766881.5|767799.1|766799.1|31
1642522190000|2022-01-18 16:09:50|767813.5|766813.5|767628.1|766628.1|767813.5|766813.5|767606.2|766606.2|39
1642522200000|2022-01-18 16:10:00|767622.8|766622.8|767634.3|766634.3|768173.8|766667.8|767619.5|766127.7|35
1642522210000|2022-01-18 16:10:10|767627|766627|767617.4|766617.4|768146.5|766652|767594.5|766146.5|28
1642522220000|2022-01-18 16:10:20|767630.5|766630.5|767651.3|766651.3|768157.9|766670|767630.5|766141.6|27
1642522230000|2022-01-18 16:10:30|767648.4|766648.4|767739.4|766739.4|767743|766743|767635|766635|26
1642522240000|2022-01-18 16:10:40|767722.9|766722.9|767698.5|766698.5|767769.9|766769.9|767698.5|766698.5|31
1642522250000|2022-01-18 16:10:50|767699.7|766699.7|767792|766792|767861.3|766861.3|767699.7|766699.7|37
1642522260000|2022-01-18 16:11:00|768348.7|766348.7|767788.7|766788.7|768348.7|766822.7|767728.8|766309.8|31
1642522270000|2022-01-18 16:11:10|767792.6|766792.6|767804.6|766804.6|768308|766839.5|767759.5|766308|29
1642522280000|2022-01-18 16:11:20|767783.4|766783.4|767793.9|766793.9|767799.5|766799.5|767729.5|766729.5|29
1642522290000|2022-01-18 16:11:30|768291.8|766291.8|767787.6|766787.6|768292.4|766811|767759.1|766289|20
1642522300000|2022-01-18 16:11:40|767784.7|766784.7|767916.5|766916.5|767916.5|766916.5|767784.7|766784.7|32
1642522310000|2022-01-18 16:11:50|767907.7|766907.7|767923.7|766923.7|767967.9|766967.9|767861|766861|32
1642522320000|2022-01-18 16:12:00|767933.4|766933.4|768027.2|767027.2|768625.9|767108.9|767933.4|766589|36
1642522330000|2022-01-18 16:12:10|768051|767051|768053.8|767053.8|768668.5|767170.2|768039.1|766598.6|35
1642522340000|2022-01-18 16:12:20|768561.4|766561.4|768610.1|766610.1|768649.2|767117.3|767969.5|766517.7|38
1642522350000|2022-01-18 16:12:30|768564.3|766564.3|768406.4|766406.4|768596.5|767070.7|767903.2|766405.6|38
1642522360000|2022-01-18 16:12:40|768423.8|766423.8|767709.4|766709.4|768467|766969.3|767666|766410|37
1642522370000|2022-01-18 16:12:50|767735.9|766735.9|767742.4|766742.4|767794.2|766794.2|767707|766707|32
1642522380000|2022-01-18 16:13:00|767739.7|766739.7|767761.5|766761.5|768231.2|766784.2|767704.1|766231.2|32
1642522390000|2022-01-18 16:13:10|767759.8|766759.8|767721|766721|768224.9|766801.4|767700.4|766224.9|28
1642522400000|2022-01-18 16:13:20|767726.3|766726.3|767711.2|766711.2|768202.3|766732|767660|766202.3|33
1642522410000|2022-01-18 16:13:30|767703.7|766703.7|767769.8|766769.8|767800|766800|767684.3|766684.3|32
1642522420000|2022-01-18 16:13:40|767760.7|766760.7|767638|766638|768231.8|766760.7|767614.5|766043.1|37
1642522430000|2022-01-18 16:13:50|767631.5|766631.5|767559|766559|767652.2|766652.2|767551.6|766551.6|34
1642522440000|2022-01-18 16:14:00|767557.8|766557.8|767565.8|766565.8|767568.1|766568.1|767536.5|766536.5|29
1642522450000|2022-01-18 16:14:10|767570.9|766570.9|767451|766451|767570.9|766570.9|767426.6|766426.6|33
1642522460000|2022-01-18 16:14:20|767447.2|766447.2|767693.1|766693.1|767700.7|766700.7|767447.2|766447.2|35
1642522470000|2022-01-18 16:14:30|768239.5|766239.5|767625|766625|768239.5|766705.6|767580|766239.5|37
1642522480000|2022-01-18 16:14:40|767617.9|766617.9|767629.6|766629.6|767646.6|766646.6|767586.5|766586.5|35
1642522490000|2022-01-18 16:14:50|767635.6|766635.6|767581.2|766581.2|767635.6|766635.6|767572.7|766572.7|35
1642522500000|2022-01-18 16:15:00|767584.4|766584.4|767484.7|766484.7|768056.5|766587.4|767442.6|765977|38
1642522510000|2022-01-18 16:15:10|767513.6|766513.6|767489.4|766489.4|767949.9|766513.6|767410.2|765949.9|37
1642522520000|2022-01-18 16:15:20|767491.4|766491.4|767466.5|766466.5|767534.8|766534.8|767435.9|766435.9|40
1642522530000|2022-01-18 16:15:30|767439.1|766439.1|767498.6|766498.6|767537.6|766537.6|767439.1|766439.1|32
1642522540000|2022-01-18 16:15:40|767497.2|766497.2|767492.1|766492.1|768021.4|766543.3|767452.1|765965|35
1642522550000|2022-01-18 16:15:50|767506.7|766506.7|767098.8|766098.8|767694.7|766506.7|767097.8|765694.7|38
1642522560000|2022-01-18 16:16:00|767089.2|766089.2|767400|765400|767520.3|766089.2|766938.5|765332.7|39
1642522570000|2022-01-18 16:16:10|767377.3|765377.3|767366.1|765366.1|767377.3|765377.3|767299|765299|36
1642522580000|2022-01-18 16:16:20|767330.4|765330.4|766967.5|765967.5|767461.2|765976.6|766882.3|765330.4|36
1642522590000|2022-01-18 16:16:30|766966.7|765966.7|767031.7|766031.7|767555.5|766040|766955.2|765507.7|36
1642522600000|2022-01-18 16:16:40|767029.6|766029.6|767045.1|766045.1|767551.5|766050.9|766958.4|765548.7|40
1642522610000|2022-01-18 16:16:50|767044|766044|767005|766005|767564.5|766072.3|766975.6|765508.4|34
1642522620000|2022-01-18 16:17:00|766996.3|765996.3|767102.1|766102.1|767106.6|766106.6|766973.3|765973.3|30
1642522630000|2022-01-18 16:17:10|767105.8|766105.8|767164.3|766164.3|767575|766170.9|767038.5|765575|32
1642522640000|2022-01-18 16:17:20|767167.7|766167.7|767186.3|766186.3|767187.5|766187.5|767140.2|766140.2|35
1642522650000|2022-01-18 16:17:30|767188.2|766188.2|767224.8|766224.8|767242.6|766242.6|767108|766108|36
1642522660000|2022-01-18 16:17:40|767220.4|766220.4|767065.8|766065.8|767252.7|766252.7|767065.8|766065.8|36
1642522670000|2022-01-18 16:17:50|767079.8|766079.8|767212|766212|767234.1|766234.1|767079.1|766079.1|34
1642522680000|2022-01-18 16:18:00|767274.9|766274.9|767121.2|766121.2|767814.9|766278.4|767121.2|765814.9|34
1642522690000|2022-01-18 16:18:10|767177.7|766177.7|767042|766042|767198.7|766198.7|767042|766042|37
1642522700000|2022-01-18 16:18:20|767014.4|766014.4|767088.1|766088.1|767113|766113|766989.5|765989.5|35
1642522710000|2022-01-18 16:18:30|767018.7|766018.7|767044.4|766044.4|767080.9|766080.9|767011.4|766011.4|36
1642522720000|2022-01-18 16:18:40|767038.7|766038.7|766970.8|765970.8|767494.5|766041.8|766929|765494.5|33
1642522730000|2022-01-18 16:18:50|766973.4|765973.4|767149.5|766149.5|767605|766149.5|766937.9|765605|35
1642522740000|2022-01-18 16:19:00|767194.5|766194.5|767160.5|766160.5|767694.2|766206.4|767135.9|765653.8|36
1642522750000|2022-01-18 16:19:10|767165.5|766165.5|767066.9|766066.9|767171.9|766171.9|767057.9|766057.9|34
1642522760000|2022-01-18 16:19:20|767069.1|766069.1|766999.6|765999.6|767073.3|766073.3|766955.3|765955.3|32
1642522770000|2022-01-18 16:19:30|766992.5|765992.5|766915|765915|767094.4|766094.4|766913|765913|39
1642522780000|2022-01-18 16:19:40|766934.7|765934.7|766790.1|765790.1|766934.7|765934.7|766757.8|765757.8|34
1642522790000|2022-01-18 16:19:50|766810.8|765810.8|766842.5|765842.5|766898.5|765898.5|766775.5|765775.5|36
1642522800000|2022-01-18 16:20:00|766869.1|765869.1|766760.7|765760.7|766903.1|765903.1|766747.8|765747.8|37
1642522810000|2022-01-18 16:20:10|766753.3|765753.3|766711.2|765711.2|766758.6|765758.6|766690.9|765690.9|36
1642522820000|2022-01-18 16:20:20|766709.7|765709.7|766865.9|765865.9|766865.9|765865.9|766700.6|765700.6|36
1642522830000|2022-01-18 16:20:30|766854.4|765854.4|766868|765868|766896.9|765896.9|766772|765772|34
1642522840000|2022-01-18 16:20:40|766863.8|765863.8|766943.4|765943.4|766973.9|765973.9|766860.9|765860.9|27
1642522850000|2022-01-18 16:20:50|766946.1|765946.1|767062.7|766062.7|767063.9|766063.9|766921|765921|29
1642522860000|2022-01-18 16:21:00|767063.5|766063.5|767018.2|766018.2|767125.9|766125.9|767018.2|766018.2|33
1642522870000|2022-01-18 16:21:10|767015.9|766015.9|766992.5|765992.5|767037.3|766037.3|766933.1|765933.1|28
1642522880000|2022-01-18 16:21:20|766989.4|765989.4|766964.4|765964.4|767030.1|766030.1|766947.5|765947.5|36
1642522890000|2022-01-18 16:21:30|766937.7|765937.7|767120.4|766120.4|767120.4|766120.4|766866.6|765866.6|39
1642522900000|2022-01-18 16:21:40|767133.5|766133.5|767270.1|766270.1|767279.4|766279.4|767133.5|766133.5|38
1642522910000|2022-01-18 16:21:50|767207.8|766207.8|767096.7|766096.7|767207.8|766207.8|767096.7|766096.7|36
1642522920000|2022-01-18 16:22:00|767097.2|766097.2|767047.7|766047.7|767097.2|766097.2|767010|766010|31
1642522930000|2022-01-18 16:22:10|767044.8|766044.8|767045.3|766045.3|767045.7|766045.7|767035.6|766035.6|18
1642522940000|2022-01-18 16:22:20|767039.6|766039.6|767185.6|766185.6|767189|766189|767039.6|766039.6|24
1642522950000|2022-01-18 16:22:30|767196.8|766196.8|767230.2|766230.2|767239.2|766239.2|767183.4|766183.4|29
1642522960000|2022-01-18 16:22:40|767238.9|766238.9|767376.2|766376.2|767376.2|766376.2|767210.3|766210.3|32
1642522970000|2022-01-18 16:22:50|767410.4|766410.4|767357.3|766357.3|767410.4|766410.4|767284.1|766284.1|32
1642522980000|2022-01-18 16:23:00|767352.6|766352.6|767292.1|766292.1|767364.7|766364.7|767287.5|766287.5|38
1642522990000|2022-01-18 16:23:10|767296.6|766296.6|767275.2|766275.2|767312.2|766312.2|767242|766242|31
1642523000000|2022-01-18 16:23:20|767270.7|766270.7|767217|766217|767301.4|766301.4|767202.4|766202.4|27
1642523010000|2022-01-18 16:23:30|767207.5|766207.5|767735.5|765735.5|767738.1|766247.8|767207.5|765714.8|29
1642523020000|2022-01-18 16:23:40|767235.2|766235.2|767241.7|766241.7|767739.8|766280|767205|765739.8|28
1642523030000|2022-01-18 16:23:50|767235.3|766235.3|767270.4|766270.4|767732|766270.4|767189.8|765692.3|35
1642523040000|2022-01-18 16:24:00|767267.3|766267.3|767882.4|765882.4|767882.4|766349.8|767236.5|765796.1|36
1642523050000|2022-01-18 16:24:10|767878.7|765878.7|767333.8|766333.8|767901.4|766423.4|767280.3|765878.7|35
1642523060000|2022-01-18 16:24:20|767316.7|766316.7|767245.3|766245.3|767316.7|766316.7|767220.4|766220.4|33
1642523070000|2022-01-18 16:24:30|767246|766246|767227.2|766227.2|767266.5|766266.5|767211.4|766211.4|30
1642523080000|2022-01-18 16:24:40|767210.3|766210.3|767211.5|766211.5|767330|766330|767193.6|766193.6|34
1642523090000|2022-01-18 16:24:50|767207.8|766207.8|767185.8|766185.8|767232.6|766232.6|767169|766169|26
1642523100000|2022-01-18 16:25:00|767199.5|766199.5|767810.9|765810.9|767848.8|766319.7|767187.6|765757.2|34
1642523110000|2022-01-18 16:25:10|767801.3|765801.3|767236.4|766236.4|767820.6|766270.2|767221.1|765800.2|29
1642523120000|2022-01-18 16:25:20|767232|766232|767245.3|766245.3|767284.8|766284.8|767213.3|766213.3|29
1642523130000|2022-01-18 16:25:30|767248.7|766248.7|767293.6|766293.6|767344.4|766344.4|767232.5|766232.5|35
1642523140000|2022-01-18 16:25:40|767297.9|766297.9|767310.5|766310.5|767317.1|766317.1|767254.2|766254.2|31
1642523150000|2022-01-18 16:25:50|767277.6|766277.6|767295.8|766295.8|767896.4|766367.6|767268.5|765808|35
1642523160000|2022-01-18 16:26:00|767309.8|766309.8|767816.3|765816.3|767816.3|766341.3|767247.3|765816.3|27
1642523170000|2022-01-18 16:26:10|767845.3|765845.3|767272.6|766272.6|767845.3|766334.6|767221|765735.4|32
1642523180000|2022-01-18 16:26:20|767280.3|766280.3|767791.6|765791.6|767791.6|766314.2|767229.4|765788.7|35
1642523190000|2022-01-18 16:26:30|767788.5|765788.5|767241.1|766241.1|767788.5|766302.5|767192.7|765788.5|31
1642523200000|2022-01-18 16:26:40|767252.5|766252.5|767374.4|766374.4|767390.2|766390.2|767212.8|766212.8|27
1642523210000|2022-01-18 16:26:50|767364.3|766364.3|767285.5|766285.5|767420.5|766420.5|767285.5|766285.5|24
1642523220000|2022-01-18 16:27:00|767288|766288|767308.5|766308.5|767332.3|766332.3|767263.7|766263.7|34
1642523230000|2022-01-18 16:27:10|767303.3|766303.3|767368.1|766368.1|767384.2|766384.2|767303.3|766303.3|36
1642523240000|2022-01-18 16:27:20|767371.7|766371.7|767534.9|766534.9|767543.9|766543.9|767370|766370|28
1642523250000|2022-01-18 16:27:30|767519|766519|767613.2|766613.2|767618.9|766618.9|767519|766519|29
1642523260000|2022-01-18 16:27:40|767614.7|766614.7|767478.2|766478.2|767624.5|766624.5|767478.2|766478.2|38
1642523270000|2022-01-18 16:27:50|767478.7|766478.7|767399.4|766399.4|767483.4|766483.4|767367.8|766367.8|30
1642523280000|2022-01-18 16:28:00|767397.4|766397.4|767422.4|766422.4|767454.9|766454.9|767385.5|766385.5|31
1642523290000|2022-01-18 16:28:10|767432.9|766432.9|767516.6|766516.6|767522.8|766522.8|767399.8|766399.8|27
1642523300000|2022-01-18 16:28:20|767512.5|766512.5|767461.1|766461.1|767532.9|766532.9|767424.7|766424.7|26
1642523310000|2022-01-18 16:28:30|767463.7|766463.7|767454.8|766454.8|767474.9|766474.9|767430|766430|30
1642523320000|2022-01-18 16:28:40|767458.6|766458.6|767378.8|766378.8|767477.3|766477.3|767377|766377|32
1642523330000|2022-01-18 16:28:50|767372.4|766372.4|767424.8|766424.8|767436.1|766436.1|767364.1|766364.1|29
1642523340000|2022-01-18 16:29:00|767457.2|766457.2|767497.5|766497.5|767510.7|766510.7|767416|766416|36
1642523350000|2022-01-18 16:29:10|767486.5|766486.5|767562.8|766562.8|767588|766588|767463.9|766463.9|29
1642523360000|2022-01-18 16:29:20|767568.8|766568.8|767645.6|766645.6|767650.9|766650.9|767562.8|766562.8|22
1642523370000|2022-01-18 16:29:30|767647|766647|767749.5|766749.5|768149|766810.1|767645.4|766149|31
1642523380000|2022-01-18 16:29:40|767757.5|766757.5|767680.2|766680.2|767757.5|766757.5|767654.7|766654.7|30
1642523390000|2022-01-18 16:29:50|767681.6|766681.6|767760.1|766760.1|767770.4|766770.4|767676.1|766676.1|36
1642523400000|2022-01-18 16:30:00|767756.7|766756.7|767605.1|766605.1|767773.8|766773.8|767604.4|766604.4|32
1642523410000|2022-01-18 16:30:10|767605|766605|767482.3|766482.3|767605|766605|767473.7|766473.7|31
1642523420000|2022-01-18 16:30:20|767483.5|766483.5|767493.1|766493.1|767504|766504|767465.2|766465.2|27
1642523430000|2022-01-18 16:30:30|767487.7|766487.7|767503.1|766503.1|767522.5|766522.5|767487.7|766487.7|23
1642523440000|2022-01-18 16:30:40|767494.9|766494.9|767466.5|766466.5|767506.1|766506.1|767466.5|766466.5|35
1642523450000|2022-01-18 16:30:50|767461.6|766461.6|767540.9|766540.9|767546.3|766546.3|767461.6|766461.6|27
1642523460000|2022-01-18 16:31:00|767545.8|766545.8|767677|766677|767677|766677|767545.8|766545.8|32
1642523470000|2022-01-18 16:31:10|767671.3|766671.3|767656.9|766656.9|767707.4|766707.4|767585.9|766585.9|33
1642523480000|2022-01-18 16:31:20|767653.6|766653.6|767651.7|766651.7|767667.8|766667.8|767645.9|766645.9|22
1642523490000|2022-01-18 16:31:30|767646.9|766646.9|767713|766713|767795.5|766795.5|767557.8|766557.8|32
1642523500000|2022-01-18 16:31:40|767722.8|766722.8|767776.5|766776.5|767783.2|766783.2|767662.3|766662.3|33
1642523510000|2022-01-18 16:31:50|767771.3|766771.3|767638.3|766638.3|767815.5|766815.5|767629|766629|30
1642523520000|2022-01-18 16:32:00|767631.7|766631.7|767647.9|766647.9|767660.3|766660.3|767605.1|766605.1|30
1642523530000|2022-01-18 16:32:10|767686|766686|767672.8|766672.8|767734.1|766734.1|767664.4|766664.4|32
1642523540000|2022-01-18 16:32:20|767670|766670|767707.7|766707.7|767737|766737|767665.6|766665.6|30
1642523550000|2022-01-18 16:32:30|767705.8|766705.8|767699.6|766699.6|767710.3|766710.3|767685.7|766685.7|25
1642523560000|2022-01-18 16:32:40|767698.1|766698.1|767692.5|766692.5|767713.2|766713.2|767684.3|766684.3|27
1642523570000|2022-01-18 16:32:50|767693.7|766693.7|767761.3|766761.3|767782.7|766782.7|767673.7|766673.7|29
1642523580000|2022-01-18 16:33:00|767760.3|766760.3|767815.4|766815.4|767832.9|766832.9|767760.3|766760.3|25
1642523590000|2022-01-18 16:33:10|767817.8|766817.8|767893.3|766893.3|768031.3|767031.3|767812.4|766812.4|25
1642523600000|2022-01-18 16:33:20|767891.3|766891.3|767798|766798|767969.8|766969.8|767796.7|766796.7|35
1642523610000|2022-01-18 16:33:30|767795.2|766795.2|767650.8|766650.8|767841.7|766841.7|767609.5|766609.5|33
1642523620000|2022-01-18 16:33:40|767648.2|766648.2|767622.5|766622.5|767710.1|766710.1|767622.5|766622.5|29
1642523630000|2022-01-18 16:33:50|767620.7|766620.7|767734.7|766734.7|767735.2|766735.2|767615.2|766615.2|31
1642523640000|2022-01-18 16:34:00|767729|766729|767705.5|766705.5|767729|766729|767657|766657|29
1642523650000|2022-01-18 16:34:10|767717.5|766717.5|767778|766778|767790|766790|767717.5|766717.5|26
1642523660000|2022-01-18 16:34:20|767822|766822|767759.5|766759.5|767835|766835|767753.7|766753.7|32
1642523670000|2022-01-18 16:34:30|767771.7|766771.7|767840.8|766840.8|767862.2|766862.2|767767.6|766767.6|21
1642523680000|2022-01-18 16:34:40|767841.4|766841.4|768003.5|767003.5|768003.5|767003.5|767841.2|766841.2|30
1642523690000|2022-01-18 16:34:50|768000|767000|767936.2|766936.2|768006.7|767006.7|767889.5|766889.5|32
1642523700000|2022-01-18 16:35:00|767944.6|766944.6|767854.9|766854.9|767944.6|766944.6|767821.3|766821.3|28
1642523710000|2022-01-18 16:35:10|767859.2|766859.2|767744.5|766744.5|767859.2|766859.2|767735.1|766735.1|34
1642523720000|2022-01-18 16:35:20|767744.9|766744.9|767731.9|766731.9|767753.4|766753.4|767608.8|766608.8|34
1642523730000|2022-01-18 16:35:30|767755|766755|767736.1|766736.1|767755|766755|767729|766729|24
1642523740000|2022-01-18 16:35:40|767744.9|766744.9|767642.8|766642.8|767773.4|766773.4|767607.6|766607.6|38
1642523750000|2022-01-18 16:35:50|767651.6|766651.6|767501.3|766501.3|767713.5|766713.5|767484.3|766484.3|31
1642523760000|2022-01-18 16:36:00|767515.6|766515.6|767557.6|766557.6|767610.3|766610.3|767494.1|766494.1|32
1642523770000|2022-01-18 16:36:10|767563.3|766563.3|767749.5|766749.5|767749.5|766749.5|767562.7|766562.7|26
1642523780000|2022-01-18 16:36:20|767735.2|766735.2|767774.5|766774.5|767799.4|766799.4|767732.2|766732.2|27
1642523790000|2022-01-18 16:36:30|767770.8|766770.8|767860.6|766860.6|767860.6|766860.6|767738.2|766738.2|28
1642523800000|2022-01-18 16:36:40|767833.2|766833.2|767743.6|766743.6|767853.1|766853.1|767743.6|766743.6|24
1642523810000|2022-01-18 16:36:50|767744.8|766744.8|767833.8|766833.8|767833.8|766833.8|767739.7|766739.7|29
1642523820000|2022-01-18 16:37:00|767833.2|766833.2|767820|766820|767853.5|766853.5|767804.1|766804.1|27
1642523830000|2022-01-18 16:37:10|767816.9|766816.9|767813.8|766813.8|767823.2|766823.2|767797.8|766797.8|24
1642523840000|2022-01-18 16:37:20|767816.3|766816.3|767824.5|766824.5|767827.7|766827.7|767712.2|766712.2|32
1642523850000|2022-01-18 16:37:30|767815.2|766815.2|767812.6|766812.6|767856.4|766856.4|767778.4|766778.4|35
1642523860000|2022-01-18 16:37:40|767802.2|766802.2|767876.5|766876.5|767896.7|766896.7|767770.8|766770.8|35
1642523870000|2022-01-18 16:37:50|767856.4|766856.4|768035.1|767035.1|768043.2|767043.2|767852.2|766852.2|36
1642523880000|2022-01-18 16:38:00|768039.2|767039.2|768490.7|766490.7|768499.3|767049.5|767991.7|766490.7|34
1642523890000|2022-01-18 16:38:10|767982.9|766982.9|768469.5|766469.5|768497|766997.5|767947.7|766418.3|33
1642523900000|2022-01-18 16:38:20|768467.6|766467.6|768498.2|766498.2|768498.2|766998.4|767961.6|766467.6|33
1642523910000|2022-01-18 16:38:30|768498.3|766498.3|768561.9|766561.9|768561.9|767048.6|767986.2|766498.3|31
1642523920000|2022-01-18 16:38:40|768053.1|767053.1|768092.7|767092.7|768122.2|767122.2|768052.9|767052.9|28
1642523930000|2022-01-18 16:38:50|768103.9|767103.9|768061.1|767061.1|768104.3|767104.3|768027.5|767027.5|30
1642523940000|2022-01-18 16:39:00|768062.9|767062.9|767998.8|766998.8|768073|767073|767992.9|766992.9|32
1642523950000|2022-01-18 16:39:10|767984.4|766984.4|767976.6|766976.6|768005|767005|767976.6|766976.6|30
1642523960000|2022-01-18 16:39:20|767983.6|766983.6|767992.8|766992.8|767995.7|766995.7|767974.7|766974.7|32
1642523970000|2022-01-18 16:39:30|767990.1|766990.1|767955.3|766955.3|768005.6|767005.6|767950.5|766950.5|33
1642523980000|2022-01-18 16:39:40|767961.5|766961.5|767950.5|766950.5|768495.3|766981.4|767935.5|766446.2|31
1642523990000|2022-01-18 16:39:50|767951.1|766951.1|767911.8|766911.8|767967.3|766967.3|767911.8|766911.8|22
1642524000000|2022-01-18 16:40:00|767927.2|766927.2|767934.9|766934.9|768442.3|766985.9|767913|766429|32
1642524010000|2022-01-18 16:40:10|767925.8|766925.8|768408.2|766408.2|768408.2|766939.6|767882.4|766368|22
1642524020000|2022-01-18 16:40:20|768405.6|766405.6|767951.9|766951.9|768422.7|766960.2|767890.7|766397.5|30
1642524030000|2022-01-18 16:40:30|767952.5|766952.5|767956.3|766956.3|767986|766986|767936|766936|31
1642524040000|2022-01-18 16:40:40|767969.6|766969.6|767992.6|766992.6|768006.5|767006.5|767955|766955|27
1642524050000|2022-01-18 16:40:50|767985|766985|767943.5|766943.5|767985|766985|767937.2|766937.2|29
1642524060000|2022-01-18 16:41:00|767943.1|766943.1|768421.9|766421.9|768447.1|766946.1|767915.1|766410|30
1642524070000|2022-01-18 16:41:10|768423.2|766423.2|767973.6|766973.6|768424.3|766973.6|767918.2|766416.5|32
1642524080000|2022-01-18 16:41:20|767967.1|766967.1|768080.9|767080.9|768110.3|767110.3|767960.9|766960.9|35
1642524090000|2022-01-18 16:41:30|768101.9|767101.9|768010.6|767010.6|768101.9|767101.9|767986.6|766986.6|34
1642524100000|2022-01-18 16:41:40|768010.7|767010.7|767975.8|766975.8|768480.5|767010.7|767969.6|766480.5|30
1642524110000|2022-01-18 16:41:50|767984.9|766984.9|768524.6|766524.6|768524.6|767001.3|767984.6|766462.5|25
1642524120000|2022-01-18 16:42:00|768521.2|766521.2|767992|766992|768521.2|767023.8|767967.5|766521.2|25
1642524130000|2022-01-18 16:42:10|767980.7|766980.7|768010.5|767010.5|768022.7|767022.7|767980.7|766980.7|32
1642524140000|2022-01-18 16:42:20|768010|767010|768017.8|767017.8|768036.1|767036.1|767995.9|766995.9|28
1642524150000|2022-01-18 16:42:30|768016.5|767016.5|767995|766995|768027.9|767027.9|767986.7|766986.7|19
1642524160000|2022-01-18 16:42:40|768016.8|767016.8|767897.5|766897.5|768441.3|767016.8|767875.7|766399|28
1642524170000|2022-01-18 16:42:50|768430.2|766430.2|767598.5|766598.5|768430.2|766895.1|767598.5|766187.3|34
1642524180000|2022-01-18 16:43:00|767580.1|766580.1|767708.6|766708.6|767708.6|766708.6|767567.3|766567.3|32
1642524190000|2022-01-18 16:43:10|767693.8|766693.8|767538.1|766538.1|767742.9|766742.9|767521.4|766521.4|38
1642524200000|2022-01-18 16:43:20|767550.7|766550.7|768069.4|766069.4|768088.7|766585.4|767408.6|765920.5|37
1642524210000|2022-01-18 16:43:30|768066.7|766066.7|768088.1|766088.1|768139.6|766585.8|767578.7|765977.5|37
1642524220000|2022-01-18 16:43:40|768088.9|766088.9|768078.6|766078.6|768098.7|766098.7|768075|766075|27
1642524230000|2022-01-18 16:43:50|768080|766080|768043.7|766043.7|768090.6|766595|767557.6|766043.7|27
1642524240000|2022-01-18 16:44:00|767578.2|766578.2|767601.7|766601.7|768107.3|766620.6|767575.1|766067.5|35
1642524250000|2022-01-18 16:44:10|767604.8|766604.8|767509.8|766509.8|767604.8|766604.8|767435.7|766435.7|36
1642524260000|2022-01-18 16:44:20|767503.6|766503.6|767662.3|766662.3|768165.4|766688.1|767503.6|766127|32
1642524270000|2022-01-18 16:44:30|767664.4|766664.4|767679.3|766679.3|767686.4|766686.4|767646|766646|19
1642524280000|2022-01-18 16:44:40|768187.5|766187.5|768133.2|766133.2|768187.5|766649.1|767625.5|766129|24
1642524290000|2022-01-18 16:44:50|768138.1|766138.1|768112.2|766112.2|768140.4|766631.6|767631.1|766112.2|37
1642524300000|2022-01-18 16:45:00|768121.8|766121.8|768110.5|766110.5|768122.7|766624.1|767618.1|766107.5|36
1642524310000|2022-01-18 16:45:10|768114.7|766114.7|767721.8|766721.8|768153.1|766746.4|767510.8|766113.4|36
1642524320000|2022-01-18 16:45:20|767714.1|766714.1|767572.5|766572.5|768203.1|766736.7|767448.5|766176.3|33
1642524330000|2022-01-18 16:45:30|767574.4|766574.4|767590.2|766590.2|767638.6|766638.6|767543.8|766543.8|36
1642524340000|2022-01-18 16:45:40|767597.4|766597.4|768121.5|766121.5|768161.2|766626.9|767597.4|766121.5|30
1642524350000|2022-01-18 16:45:50|768121.8|766121.8|768118.4|766118.4|768155.3|766653.6|767565.1|766073.9|30
1642524360000|2022-01-18 16:46:00|768123.5|766123.5|767634.8|766634.8|768157.6|766646.8|767606.2|766117.5|32
1642524370000|2022-01-18 16:46:10|767651.4|766651.4|767633.8|766633.8|768166.4|766668.3|767610.9|766136.7|22
1642524380000|2022-01-18 16:46:20|767661.9|766661.9|768171.7|766171.7|768207.8|766706.2|767646.2|766171.7|27
1642524390000|2022-01-18 16:46:30|768171.4|766171.4|767677.3|766677.3|768171.4|766678.4|767641.4|766144.4|20
1642524400000|2022-01-18 16:46:40|767677|766677|767775.5|766775.5|767791.5|766791.5|767662.9|766662.9|34
1642524410000|2022-01-18 16:46:50|767775.1|766775.1|767949.7|766949.7|767972.5|766972.5|767748.7|766748.7|34
1642524420000|2022-01-18 16:47:00|767951.4|766951.4|768383.4|766383.4|768405.2|766951.4|767861.8|766381.8|29
1642524430000|2022-01-18 16:47:10|768383.6|766383.6|768390|766390|768390.9|766888.1|767851.9|766338.6|28
1642524440000|2022-01-18 16:47:20|768386.9|766386.9|768402.5|766402.5|768402.5|766904|767881.8|766386.9|27
1642524450000|2022-01-18 16:47:30|768386.7|766386.7|767902.3|766902.3|768386.7|766914.9|767882.9|766386.7|24
1642524460000|2022-01-18 16:47:40|767891.3|766891.3|767868.5|766868.5|767909|766909|767833.3|766833.3|26
1642524470000|2022-01-18 16:47:50|767864.5|766864.5|767831.6|766831.6|767867|766867|767753.6|766753.6|31
1642524480000|2022-01-18 16:48:00|767823.4|766823.4|768324.8|766324.8|768328.9|766831.4|767761.5|766269.3|33
1642524490000|2022-01-18 16:48:10|768327.5|766327.5|768322.1|766322.1|768333.7|766825.6|767813.3|766310.7|31
1642524500000|2022-01-18 16:48:20|768315.9|766315.9|767771.7|766771.7|768315.9|766806.5|767768.1|766288.2|31
1642524510000|2022-01-18 16:48:30|767772.8|766772.8|767638|766638|767774|766774|767629.6|766629.6|31
1642524520000|2022-01-18 16:48:40|767621.3|766621.3|767572.7|766572.7|768115.6|766621.3|767572.7|766103.9|27
1642524530000|2022-01-18 16:48:50|767574.5|766574.5|767579.3|766579.3|767592.8|766592.8|767563.4|766563.4|30
1642524540000|2022-01-18 16:49:00|767580|766580|767624|766624|768086.2|766631.7|767558.5|766071.4|30
1642524550000|2022-01-18 16:49:10|767612.4|766612.4|767621.4|766621.4|767632.2|766632.2|767596.8|766596.8|17
1642524560000|2022-01-18 16:49:20|767611.7|766611.7|767550.5|766550.5|767615.3|766615.3|767541.7|766541.7|28
1642524570000|2022-01-18 16:49:30|767549.9|766549.9|767526.7|766526.7|767568.5|766568.5|767509.5|766509.5|29
1642524580000|2022-01-18 16:49:40|767525.5|766525.5|767531.4|766531.4|767541.7|766541.7|767525.5|766525.5|22
1642524590000|2022-01-18 16:49:50|767524.4|766524.4|767439.8|766439.8|767982.6|766528.7|767439.8|765979.8|33
1642524600000|2022-01-18 16:50:00|767452.4|766452.4|767440.2|766440.2|767987.9|766493.9|767423.6|765937.6|29
1642524610000|2022-01-18 16:50:10|767436.2|766436.2|767366.3|766366.3|767436.2|766436.2|767347.7|766347.7|32
1642524620000|2022-01-18 16:50:20|767368.4|766368.4|767364.9|766364.9|767880|766380.9|767364|765875.5|27
1642524630000|2022-01-18 16:50:30|767364.2|766364.2|767383.3|766383.3|767402.4|766402.4|767338.4|766338.4|29
1642524640000|2022-01-18 16:50:40|767393.1|766393.1|767461.8|766461.8|767522.9|766522.9|767393.1|766393.1|33
1642524650000|2022-01-18 16:50:50|767461.5|766461.5|767440.9|766440.9|767461.5|766461.5|767440.9|766440.9|22
1642524660000|2022-01-18 16:51:00|767439.4|766439.4|767431.5|766431.5|767460.1|766460.1|767415.7|766415.7|28
1642524670000|2022-01-18 16:51:10|767423|766423|767431.9|766431.9|767472.5|766472.5|767423|766423|26
1642524680000|2022-01-18 16:51:20|767435.7|766435.7|767440.6|766440.6|767440.6|766440.6|767418.3|766418.3|23
1642524690000|2022-01-18 16:51:30|767440.1|766440.1|767445.8|766445.8|767445.8|766445.8|767418.7|766418.7|24
1642524700000|2022-01-18 16:51:40|767445.4|766445.4|767457.1|766457.1|767457.1|766457.1|767434.6|766434.6|21
1642524710000|2022-01-18 16:51:50|767456.1|766456.1|767437.9|766437.9|767456.1|766456.1|767435.2|766435.2|22
1642524720000|2022-01-18 16:52:00|767435.4|766435.4|767444.1|766444.1|767454.2|766454.2|767435.4|766435.4|21
1642524730000|2022-01-18 16:52:10|767443.7|766443.7|767657.6|766657.6|767657.6|766657.6|767434.2|766434.2|32
1642524740000|2022-01-18 16:52:20|767654.7|766654.7|767641.7|766641.7|767662.3|766662.3|767641.7|766641.7|23
1642524750000|2022-01-18 16:52:30|767637.1|766637.1|767641.8|766641.8|767645.5|766645.5|767621.2|766621.2|27
1642524760000|2022-01-18 16:52:40|767640.6|766640.6|767659.2|766659.2|767661.9|766661.9|767632.2|766632.2|21
1642524770000|2022-01-18 16:52:50|767660.5|766660.5|767703.1|766703.1|767724.3|766724.3|767659.2|766659.2|31
1642524780000|2022-01-18 16:53:00|767705.7|766705.7|767661.7|766661.7|767707.1|766707.1|767658.9|766658.9|29
1642524790000|2022-01-18 16:53:10|767655|766655|767697.8|766697.8|767697.8|766697.8|767641.5|766641.5|24
1642524800000|2022-01-18 16:53:20|767696.8|766696.8|767698.7|766698.7|767707.7|766707.7|767696.5|766696.5|18
1642524810000|2022-01-18 16:53:30|767688.7|766688.7|767686.8|766686.8|767699|766699|767680.2|766680.2|19
1642524820000|2022-01-18 16:53:40|767687.7|766687.7|767686.8|766686.8|767688.6|766688.6|767685.1|766685.1|13
1642524830000|2022-01-18 16:53:50|767688.6|766688.6|767695.3|766695.3|767709.7|766709.7|767686.8|766686.8|19
1642524840000|2022-01-18 16:54:00|767694.3|766694.3|767659.6|766659.6|767697.8|766697.8|767639.9|766639.9|24
1642524850000|2022-01-18 16:54:10|767658.1|766658.1|767671.6|766671.6|767671.6|766671.6|767658.1|766658.1|20
1642524860000|2022-01-18 16:54:20|767672|766672|767670.7|766670.7|767672|766672|767659.5|766659.5|20
1642524870000|2022-01-18 16:54:30|767671.8|766671.8|767662.3|766662.3|767671.8|766671.8|767638.7|766638.7|16
1642524880000|2022-01-18 16:54:40|767661.5|766661.5|767840.8|766840.8|767903.1|766903.1|767660.6|766660.6|29
1642524890000|2022-01-18 16:54:50|767841.2|766841.2|767846.2|766846.2|767856.1|766856.1|767841.2|766841.2|36
1642524900000|2022-01-18 16:55:00|767845.9|766845.9|767860.7|766860.7|767864.2|766864.2|767845.9|766845.9|29
1642524910000|2022-01-18 16:55:10|767861.6|766861.6|767870.2|766870.2|767891.7|766891.7|767860.8|766860.8|32
1642524920000|2022-01-18 16:55:20|767863.1|766863.1|767822.6|766822.6|767873.6|766873.6|767629.8|766629.8|33
1642524930000|2022-01-18 16:55:30|767810.4|766810.4|767813|766813|767832.4|766832.4|767810.4|766810.4|29
1642524940000|2022-01-18 16:55:40|767806.5|766806.5|767739.4|766739.4|767810.6|766810.6|767736.9|766736.9|24
1642524950000|2022-01-18 16:55:50|767759.8|766759.8|767718.5|766718.5|767799.1|766799.1|767691|766691|22
1642524960000|2022-01-18 16:56:00|767696.4|766696.4|767770.7|766770.7|767770.7|766770.7|767666.1|766666.1|29
1642524970000|2022-01-18 16:56:10|767744.1|766744.1|767707.5|766707.5|767749.8|766749.8|767707.5|766707.5|20
1642524980000|2022-01-18 16:56:20|767709.5|766709.5|767701.7|766701.7|767758|766758|767701.7|766701.7|17
1642524990000|2022-01-18 16:56:30|767709.3|766709.3|767697.1|766697.1|767725.9|766725.9|767693.2|766693.2|24
1642525000000|2022-01-18 16:56:40|767700.1|766700.1|767598.4|766598.4|767723.7|766723.7|767598.4|766598.4|23
1642525010000|2022-01-18 16:56:50|767598.7|766598.7|767584|766584|767606.7|766606.7|767547.1|766547.1|30
1642525020000|2022-01-18 16:57:00|767576.1|766576.1|767596.7|766596.7|767599.5|766599.5|767474.4|766474.4|26
1642525030000|2022-01-18 16:57:10|767595.9|766595.9|767554.4|766554.4|767607|766607|767550.6|766550.6|22
1642525040000|2022-01-18 16:57:20|767547.4|766547.4|767498.6|766498.6|767547.4|766547.4|767493.5|766493.5|20
1642525050000|2022-01-18 16:57:30|767499.9|766499.9|767498.1|766498.1|767533.8|766533.8|767495.9|766495.9|19
1642525060000|2022-01-18 16:57:40|767488.8|766488.8|767488.3|766488.3|767502.4|766502.4|767437.5|766437.5|24
1642525070000|2022-01-18 16:57:50|767474.2|766474.2|767450.2|766450.2|767493.4|766493.4|767427|766427|23
1642525080000|2022-01-18 16:58:00|767447.8|766447.8|767514.2|766514.2|767514.2|766514.2|767436.6|766436.6|28
1642525090000|2022-01-18 16:58:10|767503.3|766503.3|767381.2|766381.2|767663.2|766663.2|767381.2|766381.2|34
1642525100000|2022-01-18 16:58:20|767377.3|766377.3|767455|766455|767530.3|766530.3|767357.3|766357.3|30
1642525110000|2022-01-18 16:58:30|767471.2|766471.2|767391.9|766391.9|767476.4|766476.4|767369.9|766369.9|26
1642525120000|2022-01-18 16:58:40|767384.1|766384.1|767376|766376|767398.2|766398.2|767359.7|766359.7|30
1642525130000|2022-01-18 16:58:50|767371|766371|767360.4|766360.4|767380.2|766380.2|767359.1|766359.1|30
1642525140000|2022-01-18 16:59:00|767359.8|766359.8|767211.1|766211.1|767368|766368|767198.7|766198.7|31
1642525150000|2022-01-18 16:59:10|767199|766199|767240.7|766240.7|767285.7|766285.7|767199|766199|32
1642525160000|2022-01-18 16:59:20|767244.4|766244.4|767275.1|766275.1|767293.6|766293.6|767239|766239|29
1642525170000|2022-01-18 16:59:30|767281|766281|767248.9|766248.9|767281|766281|767230.3|766230.3|30
1642525180000|2022-01-18 16:59:40|767254.5|766254.5|767265.8|766265.8|767268|766268|767215.1|766215.1|33
1642525190000|2022-01-18 16:59:50|767261.8|766261.8|767222.1|766222.1|767275.5|766275.5|767220.4|766220.4|32
1642525200000|2022-01-18 17:00:00|767250.6|766250.6|767387.1|766387.1|767430.8|766430.8|767195.8|766195.8|35
1642525210000|2022-01-18 17:00:10|767375.2|766375.2|767433.1|766433.1|767474|766474|767366.7|766366.7|30
1642525220000|2022-01-18 17:00:20|767466.8|766466.8|767488.8|766488.8|767506.4|766506.4|767456.9|766456.9|33
1642525230000|2022-01-18 17:00:30|767489.6|766489.6|767447.9|766447.9|767972.5|766492.4|767446.7|765972.5|25
1642525240000|2022-01-18 17:00:40|767455.8|766455.8|767408.9|766408.9|767456.9|766456.9|767377.6|766377.6|35
1642525250000|2022-01-18 17:00:50|767410.9|766410.9|767574.1|766574.1|768042.9|766574.1|767410.9|766042.9|32
1642525260000|2022-01-18 17:01:00|767569.4|766569.4|767569.4|766569.4|767624.8|766624.8|767532.1|766532.1|37
1642525270000|2022-01-18 17:01:10|767575.3|766575.3|767539.8|766539.8|767620.5|766620.5|767529.8|766529.8|29
1642525280000|2022-01-18 17:01:20|767531.5|766531.5|768269.1|766269.1|768302.5|766787.5|767531.5|766194.4|34
1642525290000|2022-01-18 17:01:30|768300|766300|767642.3|766642.3|768313.2|766819|767605.9|766117.5|31
1642525300000|2022-01-18 17:01:40|768110.9|766110.9|767584.4|766584.4|768110.9|766606.1|767552.3|766066.9|30
1642525310000|2022-01-18 17:01:50|767594.9|766594.9|767750|766750|768246.6|766750|767594.9|766117|34
1642525320000|2022-01-18 17:02:00|768239.3|766239.3|767829|766829|768359.4|766883.8|767788.3|766232.7|27
1642525330000|2022-01-18 17:02:10|767830.3|766830.3|768242|766242|768322.4|766835.7|767672.5|766208.5|30
1642525340000|2022-01-18 17:02:20|768258.9|766258.9|768235.4|766235.4|768258.9|766777.8|767744.8|766234.7|30
1642525350000|2022-01-18 17:02:30|768233.3|766233.3|768250.3|766250.3|768260.6|766760.6|767757.1|766233.3|21
1642525360000|2022-01-18 17:02:40|768250|766250|767693.2|766693.2|768250.6|766773.9|767693.2|766247.6|26
1642525370000|2022-01-18 17:02:50|767711.8|766711.8|767701.7|766701.7|768221.1|766726|767691.1|766215.5|27
1642525380000|2022-01-18 17:03:00|767710|766710|768178.7|766178.7|768182|766710|767661.5|766138.5|18
1642525390000|2022-01-18 17:03:10|768157.5|766157.5|767669.8|766669.8|768232.4|766704.3|767565.8|766057.6|32
1642525400000|2022-01-18 17:03:20|767680.6|766680.6|768043.9|766043.9|768147.2|766680.6|767539.2|766018.3|22
1642525410000|2022-01-18 17:03:30|768043.2|766043.2|768072.2|766072.2|768072.2|766572.7|767536|766039.7|24
1642525420000|2022-01-18 17:03:40|768058.2|766058.2|768036.8|766036.8|768062.6|766547.4|767543.8|766020.5|20
1642525430000|2022-01-18 17:03:50|768040.3|766040.3|767570.4|766570.4|768085.7|766573.9|767564.9|766030.5|23
1642525440000|2022-01-18 17:04:00|767571.7|766571.7|768374.5|766374.5|768377.5|766850.6|767571.7|766327.8|31
1642525450000|2022-01-18 17:04:10|768368.3|766368.3|768540.4|766540.4|768540.4|767027.5|767973.8|766328.9|30
1642525460000|2022-01-18 17:04:20|768536.8|766536.8|768586.7|766586.7|768602.7|766602.7|768502.2|766502.2|30
1642525470000|2022-01-18 17:04:30|768579.1|766579.1|768484.2|766484.2|768611.8|767009.1|768009.1|766484.2|30
1642525480000|2022-01-18 17:04:40|768518.8|766518.8|768039.6|767039.6|768611.6|767093.9|767982.5|766518.8|33
1642525490000|2022-01-18 17:04:50|768039.7|767039.7|768623.8|766623.8|768645.6|767119.9|768030.5|766542.3|26
1642525500000|2022-01-18 17:05:00|768047.9|767047.9|767904|766904|768634.1|767136.7|767862.8|766309|28
1642525510000|2022-01-18 17:05:10|767904.5|766904.5|768302|766302|768376.2|766904.5|767824.2|766293.8|24
1642525520000|2022-01-18 17:05:20|768299.7|766299.7|768380.1|766380.1|768414.5|766873.1|767873.1|766265.5|29
1642525530000|2022-01-18 17:05:30|768378.3|766378.3|767806.2|766806.2|768425|766917.5|767794.4|766378.3|23
1642525540000|2022-01-18 17:05:40|767806.3|766806.3|767840|766840|767898.2|766898.2|767795.3|766795.3|20
1642525550000|2022-01-18 17:05:50|767810.8|766810.8|767841.8|766841.8|768353|766850.3|767805.1|766323.4|26
1642525560000|2022-01-18 17:06:00|767849|766849|767800.2|766800.2|768295.3|766849|767785.3|766279.6|24
1642525570000|2022-01-18 17:06:10|767809.1|766809.1|768313.5|766313.5|768313.5|766868.9|767808.2|766308.8|23
1642525580000|2022-01-18 17:06:20|768315.4|766315.4|767871.9|766871.9|768379.5|766871.9|767805.4|766305.8|34
1642525590000|2022-01-18 17:06:30|767882.2|766882.2|768397.3|766397.3|768405.1|766882.2|767882.2|766356.2|31
1642525600000|2022-01-18 17:06:40|768396.7|766396.7|767818.8|766818.8|768397.3|766832.2|767800.7|766288.9|30
1642525610000|2022-01-18 17:06:50|767818.5|766818.5|768292.2|766292.2|768342.1|766867.2|767793.9|766287.4|24
1642525620000|2022-01-18 17:07:00|768278.7|766278.7|767694.4|766694.4|768298.4|766807.5|767694.4|766262.3|30
1642525630000|2022-01-18 17:07:10|767710.9|766710.9|768183.8|766183.8|768244.6|766744.1|767679.2|766160.4|33
1642525640000|2022-01-18 17:07:20|768201.1|766201.1|767681.5|766681.5|768201.1|766711.3|767679.8|766171.7|30
1642525650000|2022-01-18 17:07:30|767668.3|766668.3|767649.6|766649.6|768144|766669.5|767573.3|766144|30
1642525660000|2022-01-18 17:07:40|767662|766662|767664.9|766664.9|767664.9|766664.9|767632.7|766632.7|24
1642525670000|2022-01-18 17:07:50|767650.4|766650.4|767743|766743|768234.7|766786.6|767645.7|766130.9|30
1642525680000|2022-01-18 17:08:00|767729.9|766729.9|768227.4|766227.4|768227.4|766755.9|767700.7|766194.5|31
1642525690000|2022-01-18 17:08:10|768231.3|766231.3|768141.6|766141.6|768231.3|766721.3|767646.8|766129.9|24
1642525700000|2022-01-18 17:08:20|768143.8|766143.8|767704.4|766704.4|768252.8|766734.3|767638.4|766137.2|26
1642525710000|2022-01-18 17:08:30|767630.6|766630.6|767631.1|766631.1|768127.9|766635.4|767616.3|766113.2|24
1642525720000|2022-01-18 17:08:40|767610.9|766610.9|767599.2|766599.2|767629|766629|767589.2|766589.2|21
1642525730000|2022-01-18 17:08:50|767609.2|766609.2|767647.6|766647.6|768159.5|766717.1|767601.6|766110|24
1642525740000|2022-01-18 17:09:00|767646.1|766646.1|767674.7|766674.7|768198|766704.6|767632.6|766149.5|29
1642525750000|2022-01-18 17:09:10|767688.2|766688.2|768236.5|766236.5|768245.1|766744.3|767683.9|766178.8|19
1642525760000|2022-01-18 17:09:20|768241.3|766241.3|768245.1|766245.1|768256.2|766754.3|767754.3|766217.5|28
1642525770000|2022-01-18 17:09:30|768233.5|766233.5|767788.9|766788.9|768273.2|766788.9|767788.9|766233.5|27
1642525780000|2022-01-18 17:09:40|768273|766273|768292.3|766292.3|768311.5|766836.5|767786.4|766233.5|27
1642525790000|2022-01-18 17:09:50|768291.4|766291.4|767812.5|766812.5|768315.3|766812.5|767805.9|766282.5|26
1642525800000|2022-01-18 17:10:00|767805|766805|768293.2|766293.2|768314.2|766805|767805|766264.9|25
1642525810000|2022-01-18 17:10:10|768259.4|766259.4|768285.9|766285.9|768291.2|766291.2|768214.8|766214.8|23
1642525820000|2022-01-18 17:10:20|768291.7|766291.7|768302.9|766302.9|768314.1|766314.1|768287.2|766287.2|27
1642525830000|2022-01-18 17:10:30|768297.5|766297.5|767814.4|766814.4|768320.1|766815.7|767809.9|766255|33
1642525840000|2022-01-18 17:10:40|767820|766820|768220.5|766220.5|768267.2|766827.9|767777.5|766220.5|28
1642525850000|2022-01-18 17:10:50|768237.8|766237.8|768297.2|766297.2|768297.2|766768.2|767755.4|766181|25
1642525860000|2022-01-18 17:11:00|768311.5|766311.5|768366.1|766366.1|768374|766825|767820|766298|28
1642525870000|2022-01-18 17:11:10|768358.5|766358.5|768410.4|766410.4|768412|766892.4|767892.4|766347.9|28
1642525880000|2022-01-18 17:11:20|768393.8|766393.8|768363.4|766363.4|768411|766411|768358.1|766358.1|27
1642525890000|2022-01-18 17:11:30|768358.1|766358.1|768380|766380|768402.5|766402.5|768338.7|766338.7|30
1642525900000|2022-01-18 17:11:40|768355.8|766355.8|768391.4|766391.4|768416.4|766416.4|768354.2|766354.2|25
1642525910000|2022-01-18 17:11:50|768391.1|766391.1|768402.9|766402.9|768417.3|766417.3|768357.2|766357.2|26
1642525920000|2022-01-18 17:12:00|768391.9|766391.9|768322.2|766322.2|768391.9|766391.9|768300.8|766300.8|31
1642525930000|2022-01-18 17:12:10|768284.2|766284.2|768234.3|766234.3|768284.2|766751.1|767714.2|766216.1|25
1642525940000|2022-01-18 17:12:20|768244.1|766244.1|768379.6|766379.6|768380.5|766899.5|767837.2|766244.1|24
1642525950000|2022-01-18 17:12:30|768389|766389|768364.6|766364.6|768389|766389|768340.5|766340.5|26
1642525960000|2022-01-18 17:12:40|768373.3|766373.3|768363.6|766363.6|768382.3|766382.3|768347.9|766347.9|27
1642525970000|2022-01-18 17:12:50|768363.8|766363.8|767771|766771|768372|766783|767756.1|766256.9|27
1642525980000|2022-01-18 17:13:00|767766|766766|767702.5|766702.5|768230.6|766778|767702.5|766207.8|26
1642525990000|2022-01-18 17:13:10|767699.5|766699.5|767733.7|766733.7|768221.4|766744.5|767699.5|766199.5|24
1642526000000|2022-01-18 17:13:20|767727.7|766727.7|767706.9|766706.9|768273.8|766798.5|767699|766193.3|26
1642526010000|2022-01-18 17:13:30|767704.9|766704.9|767810.2|766810.2|767880.4|766880.4|767702.2|766702.2|32
1642526020000|2022-01-18 17:13:40|768317.7|766317.7|767767|766767|768317.7|766825.2|767767|766310.8|20
1642526030000|2022-01-18 17:13:50|767767.6|766767.6|767726.7|766726.7|767783.4|766783.4|767717.6|766717.6|25
1642526040000|2022-01-18 17:14:00|767731.5|766731.5|767737.3|766737.3|767750.7|766750.7|767700.1|766700.1|23
1642526050000|2022-01-18 17:14:10|767752.6|766752.6|767749.9|766749.9|767760|766760|767705.4|766705.4|27
1642526060000|2022-01-18 17:14:20|767762.9|766762.9|767744.1|766744.1|768240.1|766762.9|767718.6|766180.5|23
1642526070000|2022-01-18 17:14:30|767718|766718|767959.1|766959.1|768181|766978.4|767702.7|766181|32
1642526080000|2022-01-18 17:14:40|767963.5|766963.5|768419.5|766419.5|768419.5|766963.5|767908.5|766407.5|26
1642526090000|2022-01-18 17:14:50|767907.5|766907.5|768433.3|766433.3|768433.3|766907.5|767907.5|766362|25
1642526100000|2022-01-18 17:15:00|768434.3|766434.3|768436.9|766436.9|768445.5|766952.4|767931.1|766417.5|20
1642526110000|2022-01-18 17:15:10|768439|766439|768443|766443|768444.5|766444.5|768416.9|766416.9|29
1642526120000|2022-01-18 17:15:20|768441.1|766441.1|768341.7|766341.7|768441.1|766441.1|768312.7|766312.7|28
1642526130000|2022-01-18 17:15:30|768350.5|766350.5|768452.8|766452.8|768460.5|766955.2|767817.8|766324.6|26
1642526140000|2022-01-18 17:15:40|768459|766459|768414.7|766414.7|768464.8|766970.7|767905.6|766413.7|21
1642526150000|2022-01-18 17:15:50|768388.9|766388.9|767941.8|766941.8|768440.7|766955.5|767925.5|766388.9|30
1642526160000|2022-01-18 17:16:00|768441.4|766441.4|768485|766485|768491.9|767028.6|767937|766411.5|33
1642526170000|2022-01-18 17:16:10|767983|766983|767967.4|766967.4|768464.9|766991.9|767944.3|766430.5|33
1642526180000|2022-01-18 17:16:20|767964.8|766964.8|767966.5|766966.5|767968.8|766968.8|767929.2|766929.2|29
1642526190000|2022-01-18 17:16:30|767970.4|766970.4|767977|766977|768461.5|766978.4|767935.6|766443.9|27
1642526200000|2022-01-18 17:16:40|767977.6|766977.6|767958.7|766958.7|767993.3|766993.3|767958.7|766958.7|28
1642526210000|2022-01-18 17:16:50|767977|766977|768113.3|767113.3|768645.9|767144|767960.2|766603|31
1642526220000|2022-01-18 17:17:00|768131|767131|768095|767095|768131.7|767131.7|768094.6|767094.6|27
1642526230000|2022-01-18 17:17:10|768099.6|767099.6|768607.7|766607.7|768615.5|767114.8|768092.2|766602.1|21
1642526240000|2022-01-18 17:17:20|768613.1|766613.1|767957.8|766957.8|768613.2|767126.8|767957.8|766445.5|31
1642526250000|2022-01-18 17:17:30|767994.2|766994.2|768444.3|766444.3|768464.9|766994.2|767955.1|766444.3|31
1642526260000|2022-01-18 17:17:40|767932.9|766932.9|767940.5|766940.5|767959|766959|767926.9|766926.9|25
1642526270000|2022-01-18 17:17:50|767934.1|766934.1|767942.4|766942.4|768438.5|766965.5|767924.5|766438.5|20
1642526280000|2022-01-18 17:18:00|767957.2|766957.2|767965.1|766965.1|768476.4|766977.1|767915.1|766431.8|35
1642526290000|2022-01-18 17:18:10|767970.3|766970.3|767906.3|766906.3|768481.2|766993.8|767881.2|766462.7|28
1642526300000|2022-01-18 17:18:20|767902.2|766902.2|767880.4|766880.4|767908|766908|767876|766876|23
1642526310000|2022-01-18 17:18:30|767881|766881|767866|766866|767887.3|766887.3|767835.5|766835.5|29
1642526320000|2022-01-18 17:18:40|767859|766859|767871|766871|767876.8|766876.8|767853|766853|25
1642526330000|2022-01-18 17:18:50|767863.6|766863.6|767764.3|766764.3|767865.4|766865.4|767764.3|766764.3|24
1642526340000|2022-01-18 17:19:00|767758.2|766758.2|767778.6|766778.6|767790.3|766790.3|767757.4|766757.4|30
1642526350000|2022-01-18 17:19:10|767782.4|766782.4|767766.1|766766.1|767802.5|766802.5|767750.4|766750.4|31
1642526360000|2022-01-18 17:19:20|767768.7|766768.7|767776.7|766776.7|768281.8|766779.7|767753.7|766267.2|27
1642526370000|2022-01-18 17:19:30|767772.5|766772.5|767787.6|766787.6|767800.5|766800.5|767757.2|766757.2|30
1642526380000|2022-01-18 17:19:40|767784.3|766784.3|768287.7|766287.7|768300.6|766805.7|767773.9|766271.5|26
1642526390000|2022-01-18 17:19:50|768284.4|766284.4|768389.4|766389.4|768389.4|766899.8|767793.2|766284.4|27
1642526400000|2022-01-18 17:20:00|767905.2|766905.2|768605.8|766605.8|768640.8|767014.7|767905.2|766407.9|37
1642526410000|2022-01-18 17:20:10|768613.9|766613.9|768622.5|766622.5|768638.5|767102.1|768102.1|766561.2|33
1642526420000|2022-01-18 17:20:20|768594.1|766594.1|768616.8|766616.8|768655.5|767127.4|768127.4|766594.1|25
1642526430000|2022-01-18 17:20:30|768610.3|766610.3|768099.7|767099.7|768665.8|767244.1|768094.8|766610.3|24
1642526440000|2022-01-18 17:20:40|768108.2|767108.2|768557.8|766557.8|768607.4|767181.1|768108.2|766546.3|26
1642526450000|2022-01-18 17:20:50|768565.4|766565.4|768124.5|767124.5|768624.1|767152|768045.3|766552.4|29
1642526460000|2022-01-18 17:21:00|768097.1|767097.1|768503.3|766503.3|768588.2|767097.7|768018.1|766496|30
1642526470000|2022-01-18 17:21:10|768517.5|766517.5|768575.5|766575.5|768615.7|767095.6|768069.5|766501.6|24
1642526480000|2022-01-18 17:21:20|768587.9|766587.9|768590.3|766590.3|768608.1|767081.2|768081.2|766504|28
1642526490000|2022-01-18 17:21:30|768600.2|766600.2|768116.1|767116.1|768608.4|767116.1|768074.5|766574.9|29
1642526500000|2022-01-18 17:21:40|768136.9|767136.9|768584.6|766584.6|768601|767136.9|768136.2|766571.4|21
1642526510000|2022-01-18 17:21:50|768583.8|766583.8|768066|767066|768590.4|767101|768066|766550.2|23
1642526520000|2022-01-18 17:22:00|768071.4|767071.4|768073.5|767073.5|768596.5|767073.5|768056.2|766538.8|32
1642526530000|2022-01-18 17:22:10|768110.6|767110.6|768109.2|767109.2|768586.4|767124.5|768069.2|766541.9|30
1642526540000|2022-01-18 17:22:20|768085.5|767085.5|768628.2|766628.2|768650.1|767156.4|768085.5|766547.5|29
1642526550000|2022-01-18 17:22:30|768627.3|766627.3|768656.7|766656.7|768659.8|767179.3|768157|766625.8|23
1642526560000|2022-01-18 17:22:40|768152.4|767152.4|768142.5|767142.5|768210.8|767210.8|768138.4|767138.4|19
1642526570000|2022-01-18 17:22:50|768143.4|767143.4|768155.5|767155.5|768175.4|767175.4|768143.3|767143.3|22
1642526580000|2022-01-18 17:23:00|768150|767150|768147|767147|768176.7|767176.7|768143.1|767143.1|16
1642526590000|2022-01-18 17:23:10|768149.1|767149.1|768156|767156|768181.3|767181.3|768145.8|767145.8|24
1642526600000|2022-01-18 17:23:20|768150.3|767150.3|768166.9|767166.9|768185|767185|768148.5|767148.5|23
1642526610000|2022-01-18 17:23:30|768162.7|767162.7|768193.2|767193.2|768678.7|767216.3|768158.6|766678.2|28
1642526620000|2022-01-18 17:23:40|768193.4|767193.4|768227.3|767227.3|768235.9|767235.9|768166.6|767166.6|25
1642526630000|2022-01-18 17:23:50|768240.8|767240.8|768339.2|767339.2|768846.3|767371.5|768240.8|766842.8|37
1642526640000|2022-01-18 17:24:00|768336.3|767336.3|768390.8|767390.8|768879.9|767400.2|768336.3|766879.9|25
1642526650000|2022-01-18 17:24:10|768401.7|767401.7|768412.4|767412.4|768417.9|767417.9|768394.6|767394.6|20
1642526660000|2022-01-18 17:24:20|768409.9|767409.9|768378.9|767378.9|768413.8|767413.8|768364.9|767364.9|22
1642526670000|2022-01-18 17:24:30|768379.1|767379.1|768465.2|767465.2|768472|767472|768379.1|767379.1|30
1642526680000|2022-01-18 17:24:40|768466.9|767466.9|768484.8|767484.8|768507.5|767507.5|768466.9|767466.9|23
1642526690000|2022-01-18 17:24:50|768484.3|767484.3|769159.1|767159.1|769197.7|767675.4|768483.8|767115.3|36
1642526700000|2022-01-18 17:25:00|769209.7|767209.7|769103.5|767103.5|769224.6|767560.7|768546.3|767102.9|34
1642526710000|2022-01-18 17:25:10|769119|767119|768530|767530|769119|767586.6|768503|767097.3|33
1642526720000|2022-01-18 17:25:20|768531.6|767531.6|768532.2|767532.2|768545.1|767545.1|768531.6|767531.6|25
1642526730000|2022-01-18 17:25:30|768540.8|767540.8|768550.7|767550.7|768563.9|767563.9|768524.7|767524.7|27
1642526740000|2022-01-18 17:25:40|768557.5|767557.5|768545.6|767545.6|768557.5|767557.5|768535.5|767535.5|17
1642526750000|2022-01-18 17:25:50|768541.1|767541.1|768543.4|767543.4|768551.9|767551.9|768525|767525|22
1642526760000|2022-01-18 17:26:00|768542.1|767542.1|768659.5|767659.5|768676|767676|768542.1|767542.1|31
1642526770000|2022-01-18 17:26:10|768663.3|767663.3|768689|767689|768700|767700|768660.9|767660.9|30
1642526780000|2022-01-18 17:26:20|768689.9|767689.9|768690|767690|768716.4|767716.4|768685.6|767685.6|26
1642526790000|2022-01-18 17:26:30|768676.3|767676.3|768660|767660|768691.9|767691.9|768633|767633|28
1642526800000|2022-01-18 17:26:40|768676.6|767676.6|768652|767652|768687|767687|768652|767652|29
1642526810000|2022-01-18 17:26:50|768631.8|767631.8|769115.2|767115.2|769132.6|767653.3|768631.8|767102.9|29
1642526820000|2022-01-18 17:27:00|769113.4|767113.4|769121.7|767121.7|769122.1|767643.7|768601.6|767113.4|25
1642526830000|2022-01-18 17:27:10|769129|767129|768664.6|767664.6|769159.9|767675.6|768659.2|767120.2|24
1642526840000|2022-01-18 17:27:20|768661.7|767661.7|769131.7|767131.7|769131.7|767667.3|768571.2|767066.8|27
1642526850000|2022-01-18 17:27:30|769115.3|767115.3|769170.6|767170.6|769193.2|767707.3|768668.5|767115.3|31
1642526860000|2022-01-18 17:27:40|769162.9|767162.9|769156.7|767156.7|769168|767666.4|768655.8|767136.6|27
1642526870000|2022-01-18 17:27:50|769155|767155|768691.3|767691.3|769187.4|767691.3|768667.7|767152.7|31
1642526880000|2022-01-18 17:28:00|768712.6|767712.6|768696.7|767696.7|769192.9|767712.6|768674.2|767192.9|30
1642526890000|2022-01-18 17:28:10|768686.2|767686.2|768673.1|767673.1|769183.4|767706.8|768673.1|767175.2|30
1642526900000|2022-01-18 17:28:20|768672.6|767672.6|768674.7|767674.7|769184.3|767695.2|768664.4|767177.6|27
1642526910000|2022-01-18 17:28:30|768673.9|767673.9|768632.1|767632.1|768679.1|767679.1|768629.4|767629.4|31
1642526920000|2022-01-18 17:28:40|768631.1|767631.1|768602|767602|769136.7|767641.8|768559.3|767098.8|32
1642526930000|2022-01-18 17:28:50|768626.4|767626.4|768506.6|767506.6|769133.9|767643.8|768506.6|767119.7|36
1642526940000|2022-01-18 17:29:00|768442.9|767442.9|768475.1|767475.1|768963.6|767475.1|768439.4|766915.5|37
1642526950000|2022-01-18 17:29:10|768980.5|766980.5|768428.9|767428.9|768980.5|767488|768405.4|766950.8|31
1642526960000|2022-01-18 17:29:20|768431.3|767431.3|768382|767382|768938.1|767436.8|768377.3|766919.9|29
1642526970000|2022-01-18 17:29:30|768377.5|767377.5|768361.7|767361.7|768393.4|767393.4|768326|767326|35
1642526980000|2022-01-18 17:29:40|768423.8|767423.8|768899.2|766899.2|768928.5|767423.8|768423.8|766894.3|29
1642526990000|2022-01-18 17:29:50|768900.6|766900.6|768862.1|766862.1|768932.3|766932.3|768853|766853|31
1642527000000|2022-01-18 17:30:00|768865|766865|768928.6|766928.6|768938.8|766938.8|768841.2|766841.2|30
1642527010000|2022-01-18 17:30:10|768925.7|766925.7|768894.3|766894.3|768930.9|766930.9|768859.5|766859.5|32
1642527020000|2022-01-18 17:30:20|768892.8|766892.8|768859.4|766859.4|768905.4|767358.5|768358.5|766856.9|27
1642527030000|2022-01-18 17:30:30|768860.3|766860.3|768911.4|766911.4|768923.4|766923.4|768856.5|766856.5|26
1642527040000|2022-01-18 17:30:40|768919.1|766919.1|769480.9|767480.9|769504.3|767954.7|768462.6|766912.5|28
1642527050000|2022-01-18 17:30:50|769479.6|767479.6|769832|767832|769885.1|768337.6|768971.6|767479.6|35
1642527060000|2022-01-18 17:31:00|769848.9|767848.9|769911.3|767911.3|769978.8|768496.5|769451.4|767848.9|39
1642527070000|2022-01-18 17:31:10|769923.7|767923.7|769968.6|767968.6|769995.5|767995.5|769867.5|767867.5|38
1642527080000|2022-01-18 17:31:20|769967|767967|769784.1|767784.1|770012.7|768456.5|769443.2|767778.3|37
1642527090000|2022-01-18 17:31:30|769784.6|767784.6|769520.5|768520.5|769808.9|768526.7|769347|767725.7|40
1642527100000|2022-01-18 17:31:40|769486.9|768486.9|770019.5|768019.5|770024.9|768531.4|769469.8|767890.2|39
1642527110000|2022-01-18 17:31:50|769517.9|768517.9|769574|768574|770111.3|768580.3|769517.9|768006.5|36
1642527120000|2022-01-18 17:32:00|770063|768063|769502.9|768502.9|770064.1|768551.6|769500.2|768007.6|38
1642527130000|2022-01-18 17:32:10|769500.9|768500.9|770034.7|768034.7|770034.7|768522.4|769475.2|767989.3|36
1642527140000|2022-01-18 17:32:20|770023.4|768023.4|770002.8|768002.8|770036.9|768515.4|769494.2|767991.4|33
1642527150000|2022-01-18 17:32:30|770004.3|768004.3|770018.5|768018.5|770058.5|768552.6|769511.7|768004.3|29
1642527160000|2022-01-18 17:32:40|769542.2|768542.2|769506.3|768506.3|769542.2|768542.2|769499|768499|25
1642527170000|2022-01-18 17:32:50|769509.7|768509.7|770221.1|768221.1|770225.5|768627.9|769498.5|768119.3|32
1642527180000|2022-01-18 17:33:00|770219.5|768219.5|770253.2|768253.2|770260.5|768757.1|769740.4|768126.9|40
1642527190000|2022-01-18 17:33:10|770250.2|768250.2|770270.5|768270.5|770292|768780.3|769737|768221.8|34
1642527200000|2022-01-18 17:33:20|770271.6|768271.6|770467|768467|770467|768968.8|769776.8|768267.5|32
1642527210000|2022-01-18 17:33:30|770465.6|768465.6|770459.5|768459.5|770481.6|768961.6|769847.8|768355.5|33
1642527220000|2022-01-18 17:33:40|770462.9|768462.9|770418.6|768418.6|770481.2|768975|769971.2|768418.6|37
1642527230000|2022-01-18 17:33:50|770408.8|768408.8|769821.8|768821.8|770425|768907.2|769755.8|768235.4|36
1642527240000|2022-01-18 17:34:00|769803.1|768803.1|770261.7|768261.7|770261.7|768810.3|769570.9|767974.8|35
1642527250000|2022-01-18 17:34:10|770254.8|768254.8|769692.1|768692.1|770254.8|768692.1|769692.1|768157.8|34
1642527260000|2022-01-18 17:34:20|769700.8|768700.8|770104|768104|770231.2|768723.8|769594.8|768104|34
1642527270000|2022-01-18 17:34:30|770105.9|768105.9|769982.4|767982.4|770113.1|768579.6|769498.3|767982.4|33
1642527280000|2022-01-18 17:34:40|769958.2|767958.2|769835.9|767835.9|769958.2|767958.2|769799.3|767799.3|37
1642527290000|2022-01-18 17:34:50|769827.6|767827.6|769799.3|767799.3|769872.8|767872.8|769670|767670|37
1642527300000|2022-01-18 17:35:00|769794.4|767794.4|769793.1|767793.1|769833.2|768354.9|769295.9|767750.3|32
1642527310000|2022-01-18 17:35:10|769702.9|767702.9|769601.6|767601.6|769794.2|768236.6|769236.6|767601.6|35
1642527320000|2022-01-18 17:35:20|769589.4|767589.4|769637.8|767637.8|769654.2|767654.2|769527.7|767527.7|38
1642527330000|2022-01-18 17:35:30|769639.6|767639.6|769582|767582|769654.7|768171.8|769125|767558.6|33
1642527340000|2022-01-18 17:35:40|769575.8|767575.8|769567.8|767567.8|769594.5|768102.4|769057.7|767547|30
1642527350000|2022-01-18 17:35:50|769574.3|767574.3|769008.1|768008.1|769574.3|768089.9|769008.1|767484.5|33
1642527360000|2022-01-18 17:36:00|769017.9|768017.9|769022|768022|769529.7|768033.8|768996.6|767507|32
1642527370000|2022-01-18 17:36:10|769014.3|768014.3|769159.1|768159.1|769167.5|768167.5|768992.7|767992.7|35
1642527380000|2022-01-18 17:36:20|769164.2|768164.2|769878.3|767878.3|769878.3|768375.4|769164.2|767805.4|39
1642527390000|2022-01-18 17:36:30|769891.3|767891.3|769999.5|767999.5|769999.5|768474.8|769290.6|767873.3|36
1642527400000|2022-01-18 17:36:40|769955|767955|769419.4|768419.4|769955|768425.6|769399.5|767898|27
1642527410000|2022-01-18 17:36:50|769419.7|768419.7|769779.1|767779.1|769780.7|768419.7|769232.3|767733.1|31
1642527420000|2022-01-18 17:37:00|769793.2|767793.2|769910.9|767910.9|769928.1|768362.1|769326.8|767793.2|38
1642527430000|2022-01-18 17:37:10|769890.9|767890.9|769844|767844|769910.7|768407.8|769336.1|767825.7|30
1642527440000|2022-01-18 17:37:20|769839.1|767839.1|769328.3|768328.3|769867.1|768365.1|769307.3|767813.7|32
1642527450000|2022-01-18 17:37:30|769320.2|768320.2|769270.8|768270.8|769808.5|768320.2|769265.5|767786.5|25
1642527460000|2022-01-18 17:37:40|769244.8|768244.8|769504.3|767504.3|769513.5|768244.8|769222|767491.8|28
1642527470000|2022-01-18 17:37:50|769009.9|768009.9|769069.6|768069.6|769584.1|768097.6|769009.9|767499.8|32
1642527480000|2022-01-18 17:38:00|769087|768087|769601.5|767601.5|769614.6|768149.5|769087|767596.2|23
1642527490000|2022-01-18 17:38:10|769604.6|767604.6|769030.5|768030.5|769604.6|768084.4|769030.3|767562.4|30
1642527500000|2022-01-18 17:38:20|769043.7|768043.7|769570.1|767570.1|769576.7|768112.3|769040.2|767542.1|34
1642527510000|2022-01-18 17:38:30|769569.6|767569.6|769022.6|768022.6|769574.7|768058.9|769017|767565.5|24
1642527520000|2022-01-18 17:38:40|769019.1|768019.1|769091.9|768091.9|769602.1|768101.8|769019.1|767595.9|24
1642527530000|2022-01-18 17:38:50|769091.4|768091.4|769128.1|768128.1|769582.4|768133.6|769060.8|767568.5|25
1642527540000|2022-01-18 17:39:00|769118.2|768118.2|769621.3|767621.3|769631.8|768121.3|769052.8|767564.1|33
1642527550000|2022-01-18 17:39:10|769618.4|767618.4|769083.1|768083.1|769623.7|768103.7|769013.9|767565.4|33
1642527560000|2022-01-18 17:39:20|769091|768091|769591.5|767591.5|769715.5|768276.6|769091|767588.3|27
1642527570000|2022-01-18 17:39:30|769590.6|767590.6|769058.2|768058.2|769600.6|768099.1|769058.2|767590.3|23
1642527580000|2022-01-18 17:39:40|769061.5|768061.5|769095.9|768095.9|769622.1|768125.7|769058.9|767572.3|28
1642527590000|2022-01-18 17:39:50|769095|768095|769131.7|768131.7|769131.7|768131.7|769054.3|768054.3|28
1642527600000|2022-01-18 17:40:00|769115.4|768115.4|769093.2|768093.2|769599.8|768115.4|769084.8|767596|27
1642527610000|2022-01-18 17:40:10|769093.1|768093.1|769098|768098|769115.9|768115.9|769086.7|768086.7|27
1642527620000|2022-01-18 17:40:20|769091.3|768091.3|769289.4|768289.4|769289.4|768289.4|769043.1|768043.1|31
1642527630000|2022-01-18 17:40:30|769290.3|768290.3|769310.2|768310.2|769321.8|768321.8|769284.7|768284.7|31
1642527640000|2022-01-18 17:40:40|769311.9|768311.9|769314|768314|769320.4|768320.4|769284.7|768284.7|32
1642527650000|2022-01-18 17:40:50|769316|768316|769343.8|768343.8|769344.1|768344.1|769294.3|768294.3|26
1642527660000|2022-01-18 17:41:00|769332.6|768332.6|769126.1|768126.1|769670.5|768332.6|769110.6|767667.5|33
1642527670000|2022-01-18 17:41:10|769122|768122|769147.7|768147.7|769147.7|768147.7|769108.8|768108.8|22
1642527680000|2022-01-18 17:41:20|769141.7|768141.7|769117.1|768117.1|769143.2|768143.2|769099.3|768099.3|32
1642527690000|2022-01-18 17:41:30|769128.3|768128.3|769138.2|768138.2|769141.4|768141.4|769102.5|768102.5|29
1642527700000|2022-01-18 17:41:40|769129.1|768129.1|769126|768126|769129.1|768129.1|769112.1|768112.1|28
1642527710000|2022-01-18 17:41:50|769132.1|768132.1|769092.6|768092.6|769132.8|768132.8|769092.6|768092.6|23
1642527720000|2022-01-18 17:42:00|769077.5|768077.5|769139.3|768139.3|769141.7|768141.7|769077.5|768077.5|26
1642527730000|2022-01-18 17:42:10|769140|768140|769322.8|768322.8|769339.5|768339.5|769138.8|768138.8|25
1642527740000|2022-01-18 17:42:20|769327.9|768327.9|769202.6|768202.6|769801.9|768327.9|769199.5|767801.9|23
1642527750000|2022-01-18 17:42:30|769201.6|768201.6|769385.6|768385.6|769899.4|768399.7|769201.6|767884.2|29
1642527760000|2022-01-18 17:42:40|769385.5|768385.5|769331.7|768331.7|769387.7|768387.7|769328.7|768328.7|23
1642527770000|2022-01-18 17:42:50|769333.1|768333.1|769320.1|768320.1|769335.4|768335.4|769320.1|768320.1|17
1642527780000|2022-01-18 17:43:00|769322.5|768322.5|769252.8|768252.8|769757.2|768325.1|769248.6|767752.5|20
1642527790000|2022-01-18 17:43:10|769251.7|768251.7|769242.3|768242.3|769259.2|768259.2|769242.3|768242.3|14
1642527800000|2022-01-18 17:43:20|769237.3|768237.3|769244.4|768244.4|769280.9|768280.9|769216.6|768216.6|24
1642527810000|2022-01-18 17:43:30|769245|768245|769224.3|768224.3|769245|768245|769144|768144|21
1642527820000|2022-01-18 17:43:40|769223.3|768223.3|769221.6|768221.6|769227.4|768227.4|769221.3|768221.3|14
1642527830000|2022-01-18 17:43:50|769222.4|768222.4|769174.2|768174.2|769679.7|768224.1|769171.9|767675.3|16
1642527840000|2022-01-18 17:44:00|769173.7|768173.7|769177|768177|769177|768177|769170.2|768170.2|15
1642527850000|2022-01-18 17:44:10|769162.7|768162.7|769157.6|768157.6|769676.5|768174.9|769153.2|767676.5|26
1642527860000|2022-01-18 17:44:20|769156.9|768156.9|769151.2|768151.2|769159.2|768159.2|769148.8|768148.8|22
1642527870000|2022-01-18 17:44:30|769151.6|768151.6|769152.8|768152.8|769156.1|768156.1|769137.3|768137.3|20
1642527880000|2022-01-18 17:44:40|769153.7|768153.7|769204.2|768204.2|769210.7|768210.7|769139.2|768139.2|22
1642527890000|2022-01-18 17:44:50|769200.2|768200.2|769188.7|768188.7|769213.4|768213.4|769188.7|768188.7|20
1642527900000|2022-01-18 17:45:00|769692|767692|769123.7|768123.7|769692|768199.1|769123.7|767688.9|29
1642527910000|2022-01-18 17:45:10|769123.8|768123.8|769107.2|768107.2|769146.1|768146.1|769107.2|768107.2|28
1642527920000|2022-01-18 17:45:20|769108.4|768108.4|769068.5|768068.5|769110.4|768110.4|769046|768046|26
1642527930000|2022-01-18 17:45:30|769068.6|768068.6|769038.6|768038.6|769553.5|768068.6|769031.1|767415|29
1642527940000|2022-01-18 17:45:40|769029.2|768029.2|768984.5|767984.5|769034.2|768034.2|768978.4|767978.4|23
1642527950000|2022-01-18 17:45:50|768989.3|767989.3|768981.9|767981.9|769498.4|767990.9|768971.9|767480.2|21
1642527960000|2022-01-18 17:46:00|768985.9|767985.9|769024.2|768024.2|769494|768024.2|768964.1|767494|24
1642527970000|2022-01-18 17:46:10|769007.1|768007.1|769003.7|768003.7|769515.7|768029.8|768984.5|767502.7|26
1642527980000|2022-01-18 17:46:20|769007|768007|769488.9|767488.9|769507|768007.5|768985.1|767486.6|17
1642527990000|2022-01-18 17:46:30|769481.7|767481.7|769513|767513|769525|768017.4|768923.2|767481.7|20
1642528000000|2022-01-18 17:46:40|769511.9|767511.9|769503.7|767503.7|769512.3|767512.3|769498|767498|24
1642528010000|2022-01-18 17:46:50|768995.9|767995.9|768976.6|767976.6|769118.9|768118.9|768965|767965|30
1642528020000|2022-01-18 17:47:00|768974.4|767974.4|769476.2|767476.2|769477.3|767983.3|768810|767466.5|36
1642528030000|2022-01-18 17:47:10|768988.7|767988.7|768961.9|767961.9|769596.8|768072.4|768961|767480.3|35
1642528040000|2022-01-18 17:47:20|768966.1|767966.1|769541.4|767541.4|769624.5|767967.5|768960|767539.7|32
1642528050000|2022-01-18 17:47:30|769546.4|767546.4|768998.3|767998.3|769571.5|768039.5|768998.3|767503.3|31
1642528060000|2022-01-18 17:47:40|768997.3|767997.3|769019|768019|769495|768032.3|768991.9|767493.6|22
1642528070000|2022-01-18 17:47:50|769018.3|768018.3|769045|768045|769045|768045|769007.1|768007.1|23
1642528080000|2022-01-18 17:48:00|769033.6|768033.6|769517.2|767517.2|769542.4|768041.2|769017.2|767517.2|29
1642528090000|2022-01-18 17:48:10|769515.8|767515.8|769028.6|768028.6|769518.9|768070|769018.7|767510.6|26
1642528100000|2022-01-18 17:48:20|769031.2|768031.2|769788.1|767788.1|769792.7|768201.8|769031.2|767734.7|35
1642528110000|2022-01-18 17:48:30|769786.3|767786.3|769873.7|767873.7|769908.6|767908.6|769786.3|767786.3|39
1642528120000|2022-01-18 17:48:40|769865.5|767865.5|769748.1|767748.1|769900.1|768247.5|769247.5|767742.2|31
1642528130000|2022-01-18 17:48:50|769745.1|767745.1|769837|767837|769846.2|768247.1|769247.1|767743.3|32
1642528140000|2022-01-18 17:49:00|769837.6|767837.6|769333.7|768333.7|769882.5|768385.1|769333.7|767833.7|32
1642528150000|2022-01-18 17:49:10|769337.7|768337.7|769819.7|767819.7|769830.5|768360.8|769315.8|767814.9|30
1642528160000|2022-01-18 17:49:20|769818.7|767818.7|769774.8|767774.8|769818.7|768318|769274.1|767774.8|29
1642528170000|2022-01-18 17:49:30|769775.1|767775.1|769774.9|767774.9|769805.4|768312.4|769268.7|767759.7|32
1642528180000|2022-01-18 17:49:40|769747.1|767747.1|769739.4|767739.4|769785.4|768251.6|769246.8|767737.4|29
1642528190000|2022-01-18 17:49:50|769740.7|767740.7|769276.3|768276.3|769765.8|768289.1|769218.3|767718|34
1642528200000|2022-01-18 17:50:00|769276|768276|769657.3|767657.3|769702.1|768278.8|769151.7|767621.6|38
1642528210000|2022-01-18 17:50:10|769644.3|767644.3|769583.8|767583.8|769655.5|768101.7|769071.8|767541.5|36
1642528220000|2022-01-18 17:50:20|769585.5|767585.5|769549|767549|769602.8|768096.1|769080.4|767549|30
1642528230000|2022-01-18 17:50:30|769560.5|767560.5|769617.5|767617.5|769632.1|768152.3|769075.9|767560.5|21
1642528240000|2022-01-18 17:50:40|769615.3|767615.3|769608|767608|769665.7|768124|769124|767568.2|32
1642528250000|2022-01-18 17:50:50|769764.4|767764.4|769771.1|767771.1|769786.1|767786.1|769716.5|767716.5|26
1642528260000|2022-01-18 17:51:00|769774.9|767774.9|769810.8|767810.8|770173.7|768173.7|769735.9|767735.9|33
1642528270000|2022-01-18 17:51:10|769832.7|767832.7|769870.9|767870.9|769992.6|767992.6|769823.8|767823.8|38
1642528280000|2022-01-18 17:51:20|769867|767867|769754.5|767754.5|769904.4|767904.4|769750.7|767750.7|32
1642528290000|2022-01-18 17:51:30|769749.5|767749.5|769694.2|767694.2|769749.5|767749.5|769667.4|767667.4|36
1642528300000|2022-01-18 17:51:40|769680.9|767680.9|769747.3|767747.3|769747.3|768282|769260.3|767636.9|36
1642528310000|2022-01-18 17:51:50|769749.9|767749.9|769662.7|767662.7|769758.9|768220.4|769210.8|767638.7|31
1642528320000|2022-01-18 17:52:00|769670.5|767670.5|769730.8|767730.8|769743.7|768222.9|769131.1|767587|33
1642528330000|2022-01-18 17:52:10|769738.3|767738.3|769727.8|767727.8|769760.4|767760.4|769709.2|767709.2|28
1642528340000|2022-01-18 17:52:20|769739.5|767739.5|769250.4|768250.4|769765.4|768268.3|769245.7|767695.6|30
1642528350000|2022-01-18 17:52:30|769254.2|768254.2|769237.7|768237.7|769267|768267|769237.4|768237.4|26
1642528360000|2022-01-18 17:52:40|769267.5|768267.5|769664.4|767664.4|769694.1|768267.5|769185|767664.4|24
1642528370000|2022-01-18 17:52:50|769661.7|767661.7|769248.7|768248.7|769722|768256.6|769230.8|767661.7|26
1642528380000|2022-01-18 17:53:00|769253.6|768253.6|769750.6|767750.6|769750.8|768276.6|769220.9|767708|29
1642528390000|2022-01-18 17:53:10|769739.8|767739.8|769158.9|768158.9|769739.8|768254.9|769144.8|767665.2|34
1642528400000|2022-01-18 17:53:20|769154.4|768154.4|769207.8|768207.8|769724.4|768225.1|769154.4|767655.1|33
1642528410000|2022-01-18 17:53:30|769209.4|768209.4|769215|768215|769713.6|768231.1|769200.4|767712.3|26
1642528420000|2022-01-18 17:53:40|769228.5|768228.5|769216|768216|769228.5|768228.5|769182.5|768182.5|28
1642528430000|2022-01-18 17:53:50|769202|768202|769216.6|768216.6|769230.4|768230.4|769202|768202|28
1642528440000|2022-01-18 17:54:00|769221.1|768221.1|769727|767727|769737|768231.7|769203.2|767727|27
1642528450000|2022-01-18 17:54:10|769748.1|767748.1|769234.8|768234.8|769748.1|768250.5|769219.4|767722.1|20
1642528460000|2022-01-18 17:54:20|769231.3|768231.3|769239.5|768239.5|769245.6|768245.6|769219.5|768219.5|24
1642528470000|2022-01-18 17:54:30|769235.9|768235.9|770050|768050|770057.9|768330.6|769235.9|767795.6|27
1642528480000|2022-01-18 17:54:40|770044|768044|769942.2|767942.2|770061.1|768554|769429.7|767922.9|32
1642528490000|2022-01-18 17:54:50|769949.3|767949.3|769430|768430|769949.3|768477.6|769419.1|767949.3|19
1642528500000|2022-01-18 17:55:00|769431.5|768431.5|769438.5|768438.5|769950.5|768463.3|769406.9|767933.3|23
1642528510000|2022-01-18 17:55:10|769418.1|768418.1|769423.6|768423.6|769927.5|768425.2|769407.6|767898|26
1642528520000|2022-01-18 17:55:20|769420.9|768420.9|769430|768430|769455|768455|769409|768409|21
1642528530000|2022-01-18 17:55:30|769408.6|768408.6|769310.1|768310.1|769415.4|768415.4|769297.2|768297.2|29
1642528540000|2022-01-18 17:55:40|769301.9|768301.9|769379.2|768379.2|769896.4|768481.2|769296.7|767896.4|34
1642528550000|2022-01-18 17:55:50|769393.6|768393.6|769303.6|768303.6|769842.7|768396.2|769303.6|767841.8|29
1642528560000|2022-01-18 17:56:00|769288.5|768288.5|769421.1|768421.1|769797.1|768433.7|769250.3|767764|27
1642528570000|2022-01-18 17:56:10|769414.1|768414.1|769418.8|768418.8|769927.3|768446.4|769392.7|767893.6|31
1642528580000|2022-01-18 17:56:20|769428|768428|769394.8|768394.8|769927|768434.9|769373.1|767927|36
1642528590000|2022-01-18 17:56:30|769413.5|768413.5|769404.7|768404.7|769425.5|768425.5|769396.7|768396.7|19
1642528600000|2022-01-18 17:56:40|769394.4|768394.4|769402.1|768402.1|769417.3|768417.3|769394.4|768394.4|26
1642528610000|2022-01-18 17:56:50|769372.5|768372.5|769383.7|768383.7|769911.8|768407.2|769372.5|767884.1|24
1642528620000|2022-01-18 17:57:00|769297.7|768297.7|769398.9|768398.9|769398.9|768398.9|769297.7|768297.7|29
1642528630000|2022-01-18 17:57:10|769382.5|768382.5|769411.6|768411.6|769426.1|768426.1|769378|768378|20
1642528640000|2022-01-18 17:57:20|769403.6|768403.6|769412.1|768412.1|769425.2|768425.2|769396.3|768396.3|17
1642528650000|2022-01-18 17:57:30|769409.7|768409.7|769410.8|768410.8|769906.4|768422.3|769395.1|767901.9|20
1642528660000|2022-01-18 17:57:40|769407.2|768407.2|769892.3|767892.3|769908.4|768435.2|769366.1|767892.3|24
1642528670000|2022-01-18 17:57:50|769879.7|767879.7|769429.4|768429.4|769916.7|768440.2|769395.8|767879.7|21
1642528680000|2022-01-18 17:58:00|769421.9|768421.9|769387.4|768387.4|769423.6|768423.6|769358|768358|24
1642528690000|2022-01-18 17:58:10|769408.4|768408.4|769366|768366|769408.4|768408.4|769362.5|768362.5|23
1642528700000|2022-01-18 17:58:20|769381.7|768381.7|769348.8|768348.8|769862|768381.7|769311.3|767862|29
1642528710000|2022-01-18 17:58:30|769848.1|767848.1|769299.1|768299.1|769853.1|768352.2|769282.5|767833.1|25
1642528720000|2022-01-18 17:58:40|769317.7|768317.7|769210.9|768210.9|769323.2|768323.2|769187.9|768187.9|30
1642528730000|2022-01-18 17:58:50|769219.5|768219.5|769208.1|768208.1|769227|768227|769190.1|768190.1|22
1642575660000|2022-01-19 07:01:00|771209.2|769209.2|771101.7|769101.7|771210.2|769210.2|771054.1|769054.1|40
1642575670000|2022-01-19 07:01:10|771086.6|769086.6|771218.4|769218.4|771223|769223|771030.4|769030.4|35
1642575680000|2022-01-19 07:01:20|771209.3|769209.3|771373.4|769373.4|771401.1|769824.3|770824.3|769193.3|36
1642575690000|2022-01-19 07:01:30|771385.9|769385.9|771283.3|769283.3|771401.7|769809.8|770809.8|769256.1|34
1642575700000|2022-01-19 07:01:40|771285.4|769285.4|771256.6|769256.6|771285.4|769285.4|771231.2|769231.2|28
1642575710000|2022-01-19 07:01:50|771259.8|769259.8|771763.5|769763.5|771918.8|770327.5|770872.6|769251.5|40
1642575720000|2022-01-19 07:02:00|771732.3|769732.3|771683.8|769683.8|771811.2|769811.2|771596.6|769596.6|39
1642575730000|2022-01-19 07:02:10|771715.5|769715.5|771783.9|769783.9|771819.1|769819.1|771715.5|769715.5|39
1642575740000|2022-01-19 07:02:20|771795.9|769795.9|771729.4|769729.4|771839.7|770257.3|771236.6|769713.4|38
1642575750000|2022-01-19 07:02:30|771727|769727|771704.8|769704.8|771747.7|770221.6|771221.6|769704.8|37
1642575760000|2022-01-19 07:02:40|771743.8|769743.8|771919.8|769919.8|771924.1|770357.2|771223.6|769674.9|37
1642575770000|2022-01-19 07:02:50|771917.2|769917.2|771951|769951|771995.2|770491|771491|769897.1|39
1642575780000|2022-01-19 07:03:00|771957|769957|772078.9|770078.9|772133.1|770562|771562|769932.3|37
1642575790000|2022-01-19 07:03:10|772088.1|770088.1|771536.2|770536.2|772109.9|770615.5|771524.3|770068.8|36
1642575800000|2022-01-19 07:03:20|771570.5|770570.5|771559.5|770559.5|772081.7|770621.5|771498|769948.1|39
1642575810000|2022-01-19 07:03:30|771535.7|770535.7|771481.7|770481.7|771959.5|770542.9|771360.6|769819.6|39
1642575820000|2022-01-19 07:03:40|771546.1|770546.1|771533.9|770533.9|772064.5|770565.2|771434.6|769994.5|34
1642575830000|2022-01-19 07:03:50|771549.3|770549.3|771547.8|770547.8|771578|770578|771518.7|770518.7|29
1642575840000|2022-01-19 07:04:00|771573.2|770573.2|771967.6|769967.6|771967.6|770573.2|771407.3|769891.5|39
1642575850000|2022-01-19 07:04:10|771516.8|770516.8|771251.6|770251.6|771958.3|770627.4|771163|769958.3|39
1642575860000|2022-01-19 07:04:20|771208.9|770208.9|771154.8|770154.8|771264.9|770264.9|771148|770148|38
1642575870000|2022-01-19 07:04:30|771189.7|770189.7|771477.3|769477.3|771616|770189.7|770832.7|769374.4|40
1642575880000|2022-01-19 07:04:40|770949.1|769949.1|770653.3|769653.3|771447.7|769949.1|770653.3|769302.4|38
1642575890000|2022-01-19 07:04:50|771146.7|769146.7|771098.3|769098.3|771177.3|769635.4|770501.7|769019.4|40
1642575900000|2022-01-19 07:05:00|771085.3|769085.3|770771.3|769771.3|771089.6|769787.4|770489.5|769033.2|40
1642575910000|2022-01-19 07:05:10|770772|769772|770956.3|769956.3|770984.4|769984.4|770681.9|769681.9|39
1642575920000|2022-01-19 07:05:20|770940.1|769940.1|771264.8|770264.8|771264.8|770264.8|770900.6|769900.6|39
1642575930000|2022-01-19 07:05:30|771258.2|770258.2|770980.9|769980.9|771785.4|770339.2|770965.1|769784.3|40
1642575940000|2022-01-19 07:05:40|770973.1|769973.1|770978.4|769978.4|770982.5|769982.5|770915.9|769915.9|40
1642575950000|2022-01-19 07:05:50|770955.5|769955.5|770978.3|769978.3|770992.8|769992.8|770879.3|769879.3|37
1642575960000|2022-01-19 07:06:00|770991.9|769991.9|771238.5|770238.5|771254.9|770254.9|770985.5|769985.5|40
1642575970000|2022-01-19 07:06:10|771241.7|770241.7|771038.1|770038.1|771242.8|770242.8|770996.1|769996.1|39
1642575980000|2022-01-19 07:06:20|771029.4|770029.4|770745|769745|771192|770032.8|770705.5|769160.1|40
1642575990000|2022-01-19 07:06:30|770699.6|769699.6|770962|769962|770971.8|769971.8|770669|769669|40
1642576000000|2022-01-19 07:06:40|770951.6|769951.6|771510.4|769510.4|771519.5|770011.8|770901.7|769381.3|39
1642576010000|2022-01-19 07:06:50|771481.7|769481.7|771128.5|770128.5|771551.1|770128.5|770903.3|769426.9|36
1642576020000|2022-01-19 07:07:00|771619.5|769619.5|770906|769906|771619.5|770101.9|770862.6|769301.7|39
1642576030000|2022-01-19 07:07:10|771047.1|770047.1|771315.8|769315.8|771507|770047.1|770863.5|769315.8|40
1642576040000|2022-01-19 07:07:20|771299.5|769299.5|771316.5|769316.5|771364.4|769840.7|770751.2|769282.9|39
1642576050000|2022-01-19 07:07:30|771313.5|769313.5|771453.2|769453.2|771590.2|770083.1|770807.9|769312.7|39
1642576060000|2022-01-19 07:07:40|771451.6|769451.6|771479|769479|771539|769887.4|770886.8|769408.4|40
1642576070000|2022-01-19 07:07:50|770923.5|769923.5|771688.1|769688.1|771688.1|770161.5|770911|769440.4|38
1642576080000|2022-01-19 07:08:00|771700|769700|771273.1|770273.1|771829.4|770327.6|771214.3|769700|39
1642576090000|2022-01-19 07:08:10|771275.8|770275.8|771242.4|770242.4|771904.5|770403.3|771114.2|769630.5|40
1642576100000|2022-01-19 07:08:20|771248.4|770248.4|771033|770033|771676.3|770248.4|770987.7|769524.9|37
1642576110000|2022-01-19 07:08:30|771038.5|770038.5|771046.4|770046.4|771548.3|770048.1|771000.4|769514.4|38
1642576120000|2022-01-19 07:08:40|771048.4|770048.4|771229|769229|771541.5|770053.6|770691.7|769170.9|39
1642576130000|2022-01-19 07:08:50|771243.4|769243.4|770704.6|769704.6|771264.7|769704.9|770667.3|769136.7|40
1642576140000|2022-01-19 07:09:00|770716.8|769716.8|771256.9|769256.9|771267.7|769762.4|770523.5|769001|40
1642576150000|2022-01-19 07:09:10|771276.8|769276.8|771400|769400|771427|769910.1|770764.3|769269.2|40
1642576160000|2022-01-19 07:09:20|771413|769413|770623.1|769623.1|771456.3|769972.3|770623.1|769104.8|40
1642576170000|2022-01-19 07:09:30|771096.1|769096.1|771144.6|769144.6|771265.1|769739.3|770537.8|769096.1|39
1642576180000|2022-01-19 07:09:40|771166.2|769166.2|770514.8|769514.8|771166.2|769637.9|770427.8|768897.1|40
1642576190000|2022-01-19 07:09:50|771029.6|769029.6|770758|768758|771029.6|769542.1|770376.1|768739.5|38
1642576200000|2022-01-19 07:10:00|770720.9|768720.9|770634.1|768634.1|770720.9|769063.3|770044.9|768453.7|39
1642576210000|2022-01-19 07:10:10|770620.5|768620.5|770302.8|769302.8|770814.3|769302.8|770182.3|768615.7|38
1642576220000|2022-01-19 07:10:20|770285.1|769285.1|771024.7|769024.7|771042.9|769525.8|770276.9|768794.5|40
1642576230000|2022-01-19 07:10:30|770521|769521|770818.3|768818.3|771076.5|769604.2|770334.9|768790.2|40
1642576240000|2022-01-19 07:10:40|770836.8|768836.8|770861.1|768861.1|770974.1|769450.4|770443.8|768831.9|40
1642576250000|2022-01-19 07:10:50|770877.3|768877.3|770281.1|769281.1|770907.6|769387|770169.8|768750.1|39
1642576260000|2022-01-19 07:11:00|770709.9|768709.9|770788.9|768788.9|770845.6|769334.3|770210.8|768709.9|39
1642576270000|2022-01-19 07:11:10|770218.4|769218.4|770172.1|769172.1|770746.8|769268.3|770109.1|768629.8|40
1642576280000|2022-01-19 07:11:20|770174.7|769174.7|770792.4|768792.4|770792.4|769255|769925|768455.4|39
1642576290000|2022-01-19 07:11:30|770237.7|769237.7|770115|769115|770768.4|769267|770095.5|768642.1|39
1642576300000|2022-01-19 07:11:40|770112.2|769112.2|770980.4|768980.4|770980.4|769443.7|770039.4|768580.9|40
1642576310000|2022-01-19 07:11:50|770970.2|768970.2|770505.9|769505.9|771010.3|769505.9|770370.7|768911.2|39
1642576320000|2022-01-19 07:12:00|770548.4|769548.4|770990.4|768990.4|771102.6|769566.7|770470.1|768981.9|40
1642576330000|2022-01-19 07:12:10|771007.6|769007.6|770954.6|768954.6|771070.3|769565.8|770456.5|768947.4|38
1642576340000|2022-01-19 07:12:20|770980.7|768980.7|770548.3|769548.3|771024|769548.3|770332.8|768876|39
1642576350000|2022-01-19 07:12:30|770558.6|769558.6|770987.9|768987.9|771044.8|769562.5|770437.2|768959.3|37
1642576360000|2022-01-19 07:12:40|770486.8|769486.8|770411.9|769411.9|771020.6|769532.3|770394.5|768923.7|40
1642576370000|2022-01-19 07:12:50|770380.7|769380.7|770425.1|769425.1|770973.2|769509.1|770380.7|768928.9|36
1642576380000|2022-01-19 07:13:00|770447.2|769447.2|770620.2|768620.2|770772.8|769447.2|770057.8|768620.2|38
1642576390000|2022-01-19 07:13:10|770120.3|769120.3|770088.6|769088.6|770692.5|769186.7|770046|768595.5|39
1642576400000|2022-01-19 07:13:20|770065.7|769065.7|769997|768997|770668.1|769168.5|769977.1|768560.5|39
1642576410000|2022-01-19 07:13:30|770026.5|769026.5|770120.8|769120.8|770630.7|769169.5|770017.5|768549.3|40
1642576420000|2022-01-19 07:13:40|770142.7|769142.7|769980.8|768980.8|770634|769142.7|769970.9|768497.2|40
1642576430000|2022-01-19 07:13:50|769992.9|768992.9|770307.5|769307.5|770536.3|769330.1|769953.6|768536.3|39
1642576440000|2022-01-19 07:14:00|770317.2|769317.2|770364.9|769364.9|770391|769391|770275.4|769275.4|40
1642576450000|2022-01-19 07:14:10|770381.7|769381.7|770334.5|769334.5|770402.1|769402.1|770310.9|769310.9|38
1642576460000|2022-01-19 07:14:20|770337.9|769337.9|770188.8|769188.8|770762.2|769346.6|770146.3|768761.9|39
1642576470000|2022-01-19 07:14:30|769920.7|768920.7|769871.4|768871.4|770560.3|769049.6|769871.4|768373.1|40
1642576480000|2022-01-19 07:14:40|769822.1|768822.1|769944.3|768944.3|770539.6|769024.7|769822.1|768452|40
1642576490000|2022-01-19 07:14:50|769931.9|768931.9|769736.3|768736.3|769966.1|768966.1|769736.3|768736.3|36
1642576500000|2022-01-19 07:15:00|769725.9|768725.9|770065.5|768065.5|770260.5|768725.9|769512.4|768058.4|40
1642576510000|2022-01-19 07:15:10|770090.2|768090.2|770193.1|768193.1|770260.2|768744.1|769657.9|768031.6|39
1642576520000|2022-01-19 07:15:20|769692.6|768692.6|770067.8|769067.8|770617.5|769121.2|769663.1|768166.7|40
1642576530000|2022-01-19 07:15:30|770569.9|768569.9|770538.8|768538.8|770644.6|769130.4|770045.2|768511.9|40
1642576540000|2022-01-19 07:15:40|770064.1|769064.1|770044.2|769044.2|770616.4|769110|770008|768533.2|37
1642576550000|2022-01-19 07:15:50|770047.1|769047.1|770487|768487|770502|769056.4|769914.9|768397.8|39
1642576560000|2022-01-19 07:16:00|770493.9|768493.9|770186.9|769186.9|770689.5|769227.6|770023.5|768493.9|40
1642576570000|2022-01-19 07:16:10|770703|768703|770335.1|769335.1|770845.8|769357.9|770239|768703|38
1642576580000|2022-01-19 07:16:20|770820.8|768820.8|770305.1|769305.1|770863.6|769441|770225.5|768775.8|40
1642576590000|2022-01-19 07:16:30|770295.5|769295.5|770798.4|768798.4|770844.8|769382.3|770242.5|768793.1|40
1642576600000|2022-01-19 07:16:40|770338.3|769338.3|770274|769274|770832.8|769339.4|770250.5|768766.6|39
1642576610000|2022-01-19 07:16:50|770295.6|769295.6|770386.1|769386.1|770912.2|769422.6|770295.6|768805.3|40
1642576620000|2022-01-19 07:17:00|770371.9|769371.9|770697.8|769697.8|771155.1|769697.8|770371.9|769105.2|39
1642576630000|2022-01-19 07:17:10|770678.5|769678.5|770655.7|769655.7|771191|769687.1|770620.1|769131.6|32
1642576640000|2022-01-19 07:17:20|770638.3|769638.3|770702.9|769702.9|771200.2|769707|770638.3|769138.6|37
1642576650000|2022-01-19 07:17:30|770687.7|769687.7|770629.2|769629.2|771181.4|769689.5|770615.8|769117.7|38
1642576660000|2022-01-19 07:17:40|770622.2|769622.2|770534|769534|771058.7|769622.4|770502.3|768989|38
1642576670000|2022-01-19 07:17:50|770524.3|769524.3|770332.9|769332.9|770955.2|769524.3|770220.9|768707.4|38
1642576680000|2022-01-19 07:18:00|770482.8|769482.8|770509.6|769509.6|771013|769509.6|770434.2|768892.5|40
1642576690000|2022-01-19 07:18:10|770494.5|769494.5|770530.5|769530.5|771019.3|769553.2|770419.9|768907.6|40
1642576700000|2022-01-19 07:18:20|770526.9|769526.9|770478.6|769478.6|771122.9|769611.2|770478.6|768967.9|40
1642576710000|2022-01-19 07:18:30|770475.9|769475.9|770899|768899|770999.4|769521|770349.3|768847.3|39
1642576720000|2022-01-19 07:18:40|770412.1|769412.1|770191.8|769191.8|770885.5|769420.5|770188|768696.2|38
1642576730000|2022-01-19 07:18:50|770223.9|769223.9|770731|768731|770824.1|769355.1|770216.4|768723.1|39
1642576740000|2022-01-19 07:19:00|770228.7|769228.7|770214.4|769214.4|770765.9|769274.9|770181.2|768695.4|40
1642576750000|2022-01-19 07:19:10|770239.4|769239.4|770254|769254|770762.3|769277.7|770208.3|768710.1|38
1642576760000|2022-01-19 07:19:20|770253.3|769253.3|770214.4|769214.4|770737.7|769256.7|770210.8|768736.3|39
1642576770000|2022-01-19 07:19:30|770212.7|769212.7|770443.6|768443.6|770443.6|769223.6|769979|768443.6|38
1642576780000|2022-01-19 07:19:40|770441.5|768441.5|770267.9|768267.9|770441.5|768970.2|769732.3|768249.5|39
1642576790000|2022-01-19 07:19:50|770318.2|768318.2|769907.1|768907.1|770446.6|768980.9|769899.9|768258.7|39
1642576800000|2022-01-19 07:20:00|769898.6|768898.6|770245.9|768245.9|770281|768918.4|769755.8|768243.7|40
1642576810000|2022-01-19 07:20:10|769760.6|768760.6|769876.3|768876.3|770319.8|768901.6|769760.6|768280.1|40
1642576820000|2022-01-19 07:20:20|769894.4|768894.4|770277|768277|770369.8|768894.4|769741.9|768242.3|40
1642576830000|2022-01-19 07:20:30|770286.4|768286.4|770270.4|768270.4|770338.9|768829.4|769643.9|768214.6|40
1642576840000|2022-01-19 07:20:40|770269.1|768269.1|769816.6|768816.6|770337.2|768830.7|769779.6|768269.1|40
1642576850000|2022-01-19 07:20:50|769824.1|768824.1|769784.2|768784.2|770343.6|768889.2|769780.9|768302.9|38
1642576860000|2022-01-19 07:21:00|770279.5|768279.5|770402.4|768402.4|770438.7|768940.4|769732.8|768263.4|39
1642576870000|2022-01-19 07:21:10|769888.1|768888.1|770250.2|768250.2|770498.7|768994.8|769726.6|768250.2|40
1642576880000|2022-01-19 07:21:20|770253.9|768253.9|769783.2|768783.2|770350.5|768852.9|769736.8|768243.5|40
1642576890000|2022-01-19 07:21:30|769777|768777|769725.4|768725.4|770275.1|768777|769701.3|768208.8|36
1642576900000|2022-01-19 07:21:40|769729.5|768729.5|770056.2|768056.2|770223.1|768729.8|769549.6|768056.2|39
1642576910000|2022-01-19 07:21:50|770061.8|768061.8|769661.6|768661.6|770150.4|768661.6|769509.6|768061.8|39
1642576920000|2022-01-19 07:22:00|770154.8|768154.8|769660.3|768660.3|770181.4|768660.3|769625.7|768090.5|38
1642576930000|2022-01-19 07:22:10|770120.9|768120.9|770041.9|768041.9|770167.2|768664|769532.4|768023.1|40
1642576940000|2022-01-19 07:22:20|770030|768030|770107.4|768107.4|770141.3|768662.4|769558|768030|39
1642576950000|2022-01-19 07:22:30|769608.6|768608.6|769655.5|768655.5|769728.3|768728.3|769608.6|768608.6|36
1642576960000|2022-01-19 07:22:40|769660.9|768660.9|769754.4|768754.4|770359.6|768848.7|769648.4|768162.4|37
1642576970000|2022-01-19 07:22:50|769762.3|768762.3|769846.3|768846.3|770397.8|768912.5|769762.3|768357.9|37
1642576980000|2022-01-19 07:23:00|769851|768851|769819.1|768819.1|770376.6|768888.1|769788.8|768292.6|37
1642576990000|2022-01-19 07:23:10|769820.1|768820.1|769770.9|768770.9|770331.6|768825.5|769669.9|768171|35
1642577000000|2022-01-19 07:23:20|769775.6|768775.6|769868.8|768868.8|769918.5|768918.5|769775.6|768775.6|39
1642577010000|2022-01-19 07:23:30|769864.6|768864.6|769868.9|768868.9|770399.9|768903|769846.8|768399.9|37
1642577020000|2022-01-19 07:23:40|769874.8|768874.8|769793.5|768793.5|769889.2|768889.2|769764.1|768764.1|37
1642577030000|2022-01-19 07:23:50|769798.2|768798.2|769687.8|768687.8|770293.3|768798.2|769675.5|768210.6|37
1642577040000|2022-01-19 07:24:00|769672|768672|769566.2|768566.2|770137.9|768680.8|769544.2|768044.5|39
1642577050000|2022-01-19 07:24:10|769570.2|768570.2|769528|768528|770068.6|768598.8|769525.6|768068.6|40
1642577060000|2022-01-19 07:24:20|769514.7|768514.7|770134.4|768134.4|770143.8|768721.8|769507.7|768073.8|38
1642577070000|2022-01-19 07:24:30|769622.8|768622.8|769541.8|768541.8|770111.9|768622.8|769503|768031.7|36
1642577080000|2022-01-19 07:24:40|769528.2|768528.2|769545.1|768545.1|769547.7|768547.7|769492.8|768492.8|37
1642577090000|2022-01-19 07:24:50|769531.1|768531.1|769587.1|768587.1|770079.9|768595.5|769531.1|768053.2|38
1642577100000|2022-01-19 07:25:00|769557.4|768557.4|769561.4|768561.4|769596.6|768596.6|769486|768486|37
1642577110000|2022-01-19 07:25:10|769569|768569|769586.4|768586.4|769605.6|768605.6|769504.2|768504.2|35
1642577120000|2022-01-19 07:25:20|769589.8|768589.8|769554.8|768554.8|769608.7|768608.7|769541.9|768541.9|31
1642577130000|2022-01-19 07:25:30|769531.1|768531.1|769589.3|768589.3|769600.8|768600.8|769516.9|768516.9|38
1642577140000|2022-01-19 07:25:40|769585.5|768585.5|769647.8|768647.8|769655.7|768655.7|769578.9|768578.9|36
1642577150000|2022-01-19 07:25:50|769640.8|768640.8|769685.2|768685.2|769841.5|768841.5|769633.6|768633.6|39
1642577160000|2022-01-19 07:26:00|769739.2|768739.2|769840.2|768840.2|769842.4|768842.4|769668.8|768668.8|40
1642577170000|2022-01-19 07:26:10|769880|768880|770068.7|769068.7|770068.7|769068.7|769846|768846|38
1642577180000|2022-01-19 07:26:20|770092.2|769092.2|770004.4|769004.4|770092.2|769092.2|769933.9|768933.9|38
1642577190000|2022-01-19 07:26:30|769978.7|768978.7|770003.4|769003.4|770033.3|769033.3|769949.9|768949.9|34
1642577200000|2022-01-19 07:26:40|770002.8|769002.8|770105.6|769105.6|770121.2|769121.2|769949.2|768949.2|36
1642577210000|2022-01-19 07:26:50|770112.8|769112.8|770236.4|769236.4|770288.9|769288.9|770011.6|769011.6|38
1642577220000|2022-01-19 07:27:00|770271.8|769271.8|770164.8|769164.8|770295.7|769295.7|770081.3|769081.3|39
1642577230000|2022-01-19 07:27:10|770182.9|769182.9|770180.6|769180.6|770247.7|769247.7|770147.2|769147.2|37
1642577240000|2022-01-19 07:27:20|770189.6|769189.6|770117.5|769117.5|770189.6|769189.6|770106|769106|35
1642577250000|2022-01-19 07:27:30|770112.5|769112.5|770198.5|769198.5|770234.7|769234.7|770093|769093|38
1642577260000|2022-01-19 07:27:40|770171.5|769171.5|770117.5|769117.5|770171.5|769171.5|770065.9|769065.9|38
1642577270000|2022-01-19 07:27:50|770131.8|769131.8|769867.2|768867.2|770131.8|769131.8|769867.2|768867.2|37
1642577280000|2022-01-19 07:28:00|769878.5|768878.5|769794.8|768794.8|769882|768882|769778.4|768778.4|38
1642577290000|2022-01-19 07:28:10|769801.7|768801.7|769872.5|768872.5|769919|768919|769795.3|768795.3|33
1642577300000|2022-01-19 07:28:20|769911.7|768911.7|769818.6|768818.6|769928.1|768928.1|769816.9|768816.9|35
1642577310000|2022-01-19 07:28:30|769825|768825|769766.5|768766.5|769829.6|768829.6|769766.5|768766.5|35
1642577320000|2022-01-19 07:28:40|769779.8|768779.8|769785|768785|769822|768822|769749.5|768749.5|31
1642577330000|2022-01-19 07:28:50|769778.5|768778.5|769737.2|768737.2|769783.2|768783.2|769702.7|768702.7|37
1642577340000|2022-01-19 07:29:00|769706.2|768706.2|769948.9|768948.9|769981.2|768981.2|769686|768686|37
1642577350000|2022-01-19 07:29:10|769960.2|768960.2|769991.4|768991.4|770023.4|769023.4|769885.1|768885.1|36
1642577360000|2022-01-19 07:29:20|769996.5|768996.5|770056.9|769056.9|770061.5|769061.5|769906.1|768906.1|37
1642577370000|2022-01-19 07:29:30|770043|769043|769987.1|768987.1|770057.8|769057.8|769976.1|768976.1|36
1642577380000|2022-01-19 07:29:40|770014|769014|770137.2|769137.2|770144.1|769144.1|770014|769014|39
1642577390000|2022-01-19 07:29:50|770123.1|769123.1|770005.4|769005.4|770131.7|769131.7|769978.4|768978.4|37
1642577400000|2022-01-19 07:30:00|769999.2|768999.2|769731.1|768731.1|769999.2|768999.2|769713.6|768713.6|38
1642577410000|2022-01-19 07:30:10|769716.2|768716.2|769624.4|768624.4|769738.8|768738.8|769601|768601|39
1642577420000|2022-01-19 07:30:20|769642|768642|769169.4|768169.4|769658.4|768658.4|769087.1|767653.3|37
1642577430000|2022-01-19 07:30:30|769144.1|768144.1|769158.5|768158.5|769672.2|768275.4|769125.2|767614.5|40
1642577440000|2022-01-19 07:30:40|769156.6|768156.6|769572.8|767572.8|769636.2|768156.6|769050.4|767567.8|38
1642577450000|2022-01-19 07:30:50|769573.4|767573.4|769456.5|767456.5|769580.5|768109.7|768916.1|767413.9|40
1642577460000|2022-01-19 07:31:00|769442.8|767442.8|768876.2|767876.2|769506.6|768068.4|768867.9|767397.9|37
1642577470000|2022-01-19 07:31:10|768839.2|767839.2|768796.1|767796.1|769319.4|767842|768709.4|767311.1|38
1642577480000|2022-01-19 07:31:20|768793.7|767793.7|768979.7|767979.7|769095.2|768095.2|768764.3|767764.3|39
1642577490000|2022-01-19 07:31:30|768961.9|767961.9|768978.2|767978.2|769351|767978.2|768787.4|767351|40
1642577500000|2022-01-19 07:31:40|768994.3|767994.3|769059.1|768059.1|769102.4|768102.4|768850.7|767850.7|40
1642577510000|2022-01-19 07:31:50|769111.8|768111.8|769293.9|768293.9|769293.9|768293.9|769087.1|768087.1|39
1642577520000|2022-01-19 07:32:00|769269.8|768269.8|769351.6|768351.6|769828.5|768361.6|769161.4|767731.2|40
1642577530000|2022-01-19 07:32:10|769346.5|768346.5|769239.2|768239.2|769831.1|768346.5|769194.6|767812.4|34
1642577540000|2022-01-19 07:32:20|769231.1|768231.1|769457.1|767457.1|769457.1|768249.6|768914.5|767442.1|39
1642577550000|2022-01-19 07:32:30|769456.1|767456.1|769008.3|768008.3|769476.6|768017.5|768890.9|767407.8|37
1642577560000|2022-01-19 07:32:40|769026.8|768026.8|769112.9|768112.9|769481.5|768145|768984.2|767481.5|40
1642577570000|2022-01-19 07:32:50|769123.6|768123.6|769143.3|768143.3|769262.5|768262.5|769109.5|768109.5|37
1642577580000|2022-01-19 07:33:00|769134.2|768134.2|769128.9|768128.9|769138.5|768138.5|768998.9|767998.9|39
1642577590000|2022-01-19 07:33:10|769128.5|768128.5|768914.9|767914.9|769516.6|768163.7|768914.9|767516.6|39
1642577600000|2022-01-19 07:33:20|768922|767922|768872.1|767872.1|768922|767922|768800.7|767800.7|38
1642577610000|2022-01-19 07:33:30|768868|767868|768477.5|767477.5|769155.9|767887|768409.7|766943.3|40
1642577620000|2022-01-19 07:33:40|768474.5|767474.5|768872.3|766872.3|768975.3|767476.5|768301.6|766831.7|40
1642577630000|2022-01-19 07:33:50|768866.7|766866.7|768442.7|767442.7|768917.8|767442.7|768308.2|766827.9|40
1642577640000|2022-01-19 07:34:00|768447.2|767447.2|768408.9|767408.9|768941.8|767462.6|768348.5|766832.2|37
1642577650000|2022-01-19 07:34:10|768895.5|766895.5|768241.6|767241.6|768895.5|767409.3|768199.6|766704.1|38
1642577660000|2022-01-19 07:34:20|768730.9|766730.9|768165.3|767165.3|768732.5|767278|768159.2|766724.5|38
1642577670000|2022-01-19 07:34:30|768163.5|767163.5|768207.3|767207.3|768695.7|767232.3|768163.5|766695.7|36
1642577680000|2022-01-19 07:34:40|768217.8|767217.8|768256.8|767256.8|768777.7|767280.8|768143.7|766666.4|38
1642577690000|2022-01-19 07:34:50|768258.4|767258.4|768265.5|767265.5|768304.3|767304.3|768244.8|767244.8|39
1642577700000|2022-01-19 07:35:00|768259.4|767259.4|768205.2|767205.2|768278.8|767278.8|768166.5|767166.5|37
1642577710000|2022-01-19 07:35:10|768206.2|767206.2|768136.5|767136.5|768206.2|767206.2|768123.3|767123.3|39
1642577720000|2022-01-19 07:35:20|768135.9|767135.9|768031.5|767031.5|768193.1|767193.1|767996.4|766996.4|38
1642577730000|2022-01-19 07:35:30|768027.8|767027.8|768099.5|767099.5|768133.6|767133.6|768012.7|767012.7|40
1642577740000|2022-01-19 07:35:40|768087.3|767087.3|768124.5|767124.5|768190|767190|768071.7|767071.7|40
1642577750000|2022-01-19 07:35:50|768174.2|767174.2|768402.8|767402.8|768414.8|767414.8|768119.1|767119.1|37
1642577760000|2022-01-19 07:36:00|768362.3|767362.3|768277.3|767277.3|768777.4|767384.6|768264.9|766777.4|38
1642577770000|2022-01-19 07:36:10|768295|767295|768332.4|767332.4|768372.3|767372.3|768223.2|767223.2|36
1642577780000|2022-01-19 07:36:20|768332|767332|768295.2|767295.2|768335.3|767335.3|768158.1|767158.1|35
1642577790000|2022-01-19 07:36:30|768277.1|767277.1|768365.4|767365.4|768790|767378.2|768247.6|766790|39
1642577800000|2022-01-19 07:36:40|768359.3|767359.3|768539|767539|768543.9|767543.9|768350.3|767350.3|36
1642577810000|2022-01-19 07:36:50|768612.6|767612.6|768820.5|767820.5|769420|767927.7|768612.6|767388|38
1642577820000|2022-01-19 07:37:00|768816.7|767816.7|768819.5|767819.5|769312.5|767819.5|768707.4|767312.5|34
1642577830000|2022-01-19 07:37:10|768812.5|767812.5|769460.7|767460.7|769471.2|767974.5|768769.4|767349.5|38
1642577840000|2022-01-19 07:37:20|768962.7|767962.7|768886.5|767886.5|769390.4|767962.7|768768.4|767372.1|38
1642577850000|2022-01-19 07:37:30|768847.7|767847.7|768876.7|767876.7|769317.3|767969.6|768825.9|767317.3|34
1642577860000|2022-01-19 07:37:40|768858.4|767858.4|768938.4|767938.4|768945.6|767945.6|768821.6|767821.6|38
1642577870000|2022-01-19 07:37:50|768949.7|767949.7|769039.7|768039.7|769568.7|768070.1|768916.2|767450|39
1642577880000|2022-01-19 07:38:00|769021.3|768021.3|769091.1|768091.1|769549.9|768102.8|768972.5|767549.9|39
1642577890000|2022-01-19 07:38:10|769087.2|768087.2|769132.4|768132.4|769156.6|768156.6|769074.7|768074.7|39
1642577900000|2022-01-19 07:38:20|769146.7|768146.7|769188|768188|769219.5|768219.5|769135.6|768135.6|38
1642577910000|2022-01-19 07:38:30|769151.7|768151.7|769027.7|768027.7|769567|768151.7|768980.3|767567|38
1642577920000|2022-01-19 07:38:40|769089|768089|769151.7|768151.7|769609.9|768174|769045.7|767572.1|39
1642577930000|2022-01-19 07:38:50|769153.5|768153.5|769148|768148|769162.3|768162.3|769108.9|768108.9|34
1642577940000|2022-01-19 07:39:00|769139.8|768139.8|768979.2|767979.2|769139.8|768139.8|768969.3|767969.3|40
1642577950000|2022-01-19 07:39:10|768974|767974|768806.8|767806.8|768983.4|767983.4|768783.6|767783.6|34
1642577960000|2022-01-19 07:39:20|768802.1|767802.1|768898.5|767898.5|769241.9|767918.3|768726.7|767232.5|39
1642577970000|2022-01-19 07:39:30|768893.8|767893.8|768996|767996|769407.8|768022.5|768808.1|767402.8|36
1642577980000|2022-01-19 07:39:40|768990.3|767990.3|768848.9|767848.9|769362|768044.3|768845.1|767362|38
1642577990000|2022-01-19 07:39:50|768873.7|767873.7|769022.2|768022.2|769396.7|768061.2|768856.8|767396.7|36
1642578000000|2022-01-19 07:40:00|769023.7|768023.7|768895.4|767895.4|769430|768026.8|768833.8|767430|39
1642578010000|2022-01-19 07:40:10|768890.7|767890.7|769143.5|767143.5|769143.5|767896.6|768610.7|767143.5|39
1642578020000|2022-01-19 07:40:20|768651.5|767651.5|768928.2|767928.2|769289.1|767953.9|768651.5|767281.5|36
1642578030000|2022-01-19 07:40:30|769005.8|768005.8|769122.5|768122.5|769581|768130.8|768924|767414.8|34
1642578040000|2022-01-19 07:40:40|769111.1|768111.1|769099.4|768099.4|769126.4|768126.4|769012.7|768012.7|37
1642578050000|2022-01-19 07:40:50|769095.9|768095.9|769125.5|768125.5|769141.7|768141.7|768994.8|767994.8|34
1642578060000|2022-01-19 07:41:00|769136.1|768136.1|768969.5|767969.5|769506.3|768168.1|768965.8|767482|38
1642578070000|2022-01-19 07:41:10|768970.2|767970.2|769046|768046|769474.1|768072.4|768926.5|767472.1|32
1642578080000|2022-01-19 07:41:20|769032.9|768032.9|769198.2|768198.2|769688|768252.1|769032.9|767604.8|37
1642578090000|2022-01-19 07:41:30|769200.2|768200.2|769196|768196|769669|768209.8|769178.2|767669|35
1642578100000|2022-01-19 07:41:40|769171.3|768171.3|769233|768233|769253.2|768253.2|769165.1|768165.1|36
1642578110000|2022-01-19 07:41:50|769236.8|768236.8|769207.3|768207.3|769240.9|768240.9|769190.8|768190.8|34
1642578120000|2022-01-19 07:42:00|769206.2|768206.2|769212.1|768212.1|769212.1|768212.1|769169.3|768169.3|35
1642578130000|2022-01-19 07:42:10|769169.7|768169.7|769045.1|768045.1|769190|768190|769045.1|768045.1|38
1642578140000|2022-01-19 07:42:20|769029.4|768029.4|768959.6|767959.6|769031.1|768031.1|768947.1|767947.1|38
1642578150000|2022-01-19 07:42:30|768950.9|767950.9|768979.9|767979.9|769489.2|768040.2|768938.7|767463.5|35
1642578160000|2022-01-19 07:42:40|768971.9|767971.9|768986.7|767986.7|769467.1|768029.5|768950.5|767467.1|36
1642578170000|2022-01-19 07:42:50|768984|767984|769016.7|768016.7|769487.7|768029|768983.9|767487.7|34
1642578180000|2022-01-19 07:43:00|768981.4|767981.4|768913.5|767913.5|769053.3|768053.3|768909|767909|29
1642578190000|2022-01-19 07:43:10|768887.5|767887.5|768786.1|767786.1|768953.8|767953.8|768782.9|767782.9|36
1642578200000|2022-01-19 07:43:20|768780.9|767780.9|769002.4|768002.4|769024|768024|768780.9|767780.9|33
1642578210000|2022-01-19 07:43:30|769005.8|768005.8|768998.8|767998.8|769485.9|768019.1|768909.7|767485.9|33
1642578220000|2022-01-19 07:43:40|768998.3|767998.3|768923.8|767923.8|769003.8|768003.8|768887|767887|32
1642578230000|2022-01-19 07:43:50|768915.9|767915.9|768952.5|767952.5|768970.7|767970.7|768875|767875|32
1642578240000|2022-01-19 07:44:00|768959.8|767959.8|769085.2|768085.2|769112.5|768112.5|768944.6|767944.6|35
1642578250000|2022-01-19 07:44:10|769077.3|768077.3|769224.7|768224.7|769257.9|768257.9|768991|767991|38
1642578260000|2022-01-19 07:44:20|769220.5|768220.5|768905.5|767905.5|769241.4|768241.4|768902|767902|37
1642578270000|2022-01-19 07:44:30|768894.3|767894.3|768904.1|767904.1|768970.9|767970.9|768853.5|767853.5|37
1642578280000|2022-01-19 07:44:40|768895.5|767895.5|768861.2|767861.2|769349.6|767901.7|768849.1|767327.5|35
1642578290000|2022-01-19 07:44:50|768865.1|767865.1|768907.3|767907.3|768910.2|767910.2|768780.2|767780.2|37
1642578300000|2022-01-19 07:45:00|768906.3|767906.3|768918.9|767918.9|768976.1|767976.1|768822|767822|35
1642578310000|2022-01-19 07:45:10|768922.4|767922.4|768876.1|767876.1|768943.6|767943.6|768798.1|767798.1|37
1642578320000|2022-01-19 07:45:20|768848.1|767848.1|768993.3|767993.3|769012.2|768012.2|768814.6|767814.6|37
1642578330000|2022-01-19 07:45:30|768996.9|767996.9|768956.5|767956.5|769050.2|768050.2|768917.9|767917.9|38
1642578340000|2022-01-19 07:45:40|768958.5|767958.5|768895.5|767895.5|769015.3|768015.3|768895.5|767895.5|32
1642578350000|2022-01-19 07:45:50|768899.8|767899.8|768985.4|767985.4|769375.4|767985.4|768847.9|767369.9|35
1642578360000|2022-01-19 07:46:00|768968.5|767968.5|769066|768066|769083.4|768083.4|768958.2|767958.2|33
1642578370000|2022-01-19 07:46:10|769076.1|768076.1|769078.9|768078.9|769113.7|768113.7|769061.5|768061.5|33
1642578380000|2022-01-19 07:46:20|769078.6|768078.6|769064.8|768064.8|769104.9|768104.9|769033.3|768033.3|31
1642578390000|2022-01-19 07:46:30|769069.7|768069.7|769060|768060|769069.7|768069.7|769030.4|768030.4|26
1642578400000|2022-01-19 07:46:40|769036|768036|769022.3|768022.3|769053.4|768053.4|768994.5|767994.5|26
1642578410000|2022-01-19 07:46:50|769009.5|768009.5|769007.2|768007.2|769065|768065|768992.9|767992.9|34
1642578420000|2022-01-19 07:47:00|768986.7|767986.7|768789.5|767789.5|768991.8|767991.8|768789.5|767789.5|37
1642578430000|2022-01-19 07:47:10|768789.2|767789.2|768888.2|767888.2|768931.9|767931.9|768767.1|767767.1|35
1642578440000|2022-01-19 07:47:20|768877|767877|768872.5|767872.5|768933|767933|768872.5|767872.5|32
1642578450000|2022-01-19 07:47:30|768885.2|767885.2|768922.3|767922.3|768986.1|767986.1|768864.3|767864.3|35
1642578460000|2022-01-19 07:47:40|768934.8|767934.8|768970.8|767970.8|769438.5|767985.8|768848.1|767438.5|33
1642578470000|2022-01-19 07:47:50|768961.3|767961.3|768975.1|767975.1|768975.1|767975.1|768865.6|767865.6|37
1642578480000|2022-01-19 07:48:00|768959.7|767959.7|768925.6|767925.6|768989.7|767989.7|768925.6|767925.6|33
1642578490000|2022-01-19 07:48:10|768925.3|767925.3|768807.5|767807.5|768925.3|767925.3|768782.3|767782.3|35
1642578500000|2022-01-19 07:48:20|768800.6|767800.6|768888.1|767888.1|768899.3|767899.3|768799.7|767799.7|34
1642578510000|2022-01-19 07:48:30|768887.2|767887.2|768900.8|767900.8|768946.8|767946.8|768864|767864|31
1642578520000|2022-01-19 07:48:40|768905.4|767905.4|768874.5|767874.5|768932.2|767932.2|768862.5|767862.5|29
1642578530000|2022-01-19 07:48:50|768867.6|767867.6|768795.4|767795.4|768867.6|767867.6|768779.5|767779.5|30
1642578540000|2022-01-19 07:49:00|768790.9|767790.9|768867.3|767867.3|768893.9|767893.9|768750|767750|34
1642578550000|2022-01-19 07:49:10|768849.4|767849.4|768929|767929|768937.7|767937.7|768849.4|767849.4|28
1642578560000|2022-01-19 07:49:20|768928.8|767928.8|768761.6|767761.6|768962.2|767962.2|768761.6|767761.6|31
1642578570000|2022-01-19 07:49:30|768746.5|767746.5|768700.3|767700.3|768757.5|767757.5|768700.3|767700.3|35
1642578580000|2022-01-19 07:49:40|768700.5|767700.5|768765.5|767765.5|768845|767845|768693.2|767693.2|33
1642578590000|2022-01-19 07:49:50|768785.6|767785.6|768756.3|767756.3|768795.5|767795.5|768735.3|767735.3|35
1642578600000|2022-01-19 07:50:00|768752.2|767752.2|768896.7|767896.7|768900.2|767900.2|768705.5|767705.5|38
1642578610000|2022-01-19 07:50:10|768872.5|767872.5|768829.2|767829.2|768897|767897|768819.5|767819.5|33
1642578620000|2022-01-19 07:50:20|768830|767830|768871|767871|768871|767871|768822.5|767822.5|32
1642578630000|2022-01-19 07:50:30|768863.2|767863.2|768946|767946|768953.3|767953.3|768841.4|767841.4|34
1642578640000|2022-01-19 07:50:40|768943.6|767943.6|768851.1|767851.1|768943.6|767943.6|768835.6|767835.6|35
1642578650000|2022-01-19 07:50:50|768850.7|767850.7|768921.1|767921.1|768943.5|767943.5|768846.6|767846.6|34
1642578660000|2022-01-19 07:51:00|768924.4|767924.4|768924.9|767924.9|768927.5|767927.5|768898.2|767898.2|30
1642578670000|2022-01-19 07:51:10|768920.8|767920.8|768912.4|767912.4|768929.1|767929.1|768902.8|767902.8|35
1642578680000|2022-01-19 07:51:20|768911.3|767911.3|768875.4|767875.4|768928.9|767928.9|768872.5|767872.5|32
1642578690000|2022-01-19 07:51:30|768860.2|767860.2|768835.8|767835.8|768862.7|767862.7|768825.8|767825.8|29
1642578700000|2022-01-19 07:51:40|768836.8|767836.8|768961.1|767961.1|768964.9|767964.9|768836.8|767836.8|27
1642578710000|2022-01-19 07:51:50|768960.7|767960.7|768966.7|767966.7|768966.7|767966.7|768950.3|767950.3|29
1642578720000|2022-01-19 07:52:00|768956.7|767956.7|768946.9|767946.9|768971.8|767971.8|768944.2|767944.2|35
1642578730000|2022-01-19 07:52:10|768949.4|767949.4|768973.4|767973.4|769009|768009|768930|767930|33
1642578740000|2022-01-19 07:52:20|768968.2|767968.2|768969|767969|768990.1|767990.1|768968.2|767968.2|24
1642578750000|2022-01-19 07:52:30|768963.8|767963.8|768932.3|767932.3|768965|767965|768930.8|767930.8|29
1642578760000|2022-01-19 07:52:40|768935|767935|768959.8|767959.8|768966.9|767966.9|768918.2|767918.2|36
1642578770000|2022-01-19 07:52:50|768948.6|767948.6|768933.8|767933.8|768976.4|767976.4|768927|767927|30
1642578780000|2022-01-19 07:53:00|768930|767930|768851.5|767851.5|768971.8|767971.8|768851.5|767851.5|33
1642578790000|2022-01-19 07:53:10|768850.9|767850.9|768816.2|767816.2|768858.2|767858.2|768787.4|767787.4|35
1642578800000|2022-01-19 07:53:20|768815.1|767815.1|768707|767707|768815.1|767815.1|768700.4|767700.4|36
1642578810000|2022-01-19 07:53:30|768704.7|767704.7|768579.5|767579.5|768719.8|767719.8|768562.2|767562.2|34
1642578820000|2022-01-19 07:53:40|768577.1|767577.1|768537|767537|768577.1|767577.1|768531.1|767531.1|29
1642578830000|2022-01-19 07:53:50|768540.3|767540.3|768520.2|767520.2|768544.4|767544.4|768520.2|767520.2|31
1642578840000|2022-01-19 07:54:00|768541|767541|768607.5|767607.5|768607.5|767607.5|768448.3|767448.3|32
1642578850000|2022-01-19 07:54:10|768638.3|767638.3|768627|767627|768653.1|767653.1|768576.7|767576.7|35
1642578860000|2022-01-19 07:54:20|768640.3|767640.3|768500.6|767500.6|768640.8|767640.8|768401.7|767401.7|36
1642578870000|2022-01-19 07:54:30|768491.8|767491.8|768632|767632|768641.5|767641.5|768489.6|767489.6|35
1642578880000|2022-01-19 07:54:40|768630.4|767630.4|768582.7|767582.7|768630.4|767630.4|768553.1|767553.1|36
1642578890000|2022-01-19 07:54:50|768588|767588|768616.3|767616.3|768693.7|767693.7|768575|767575|33
1642578900000|2022-01-19 07:55:00|768610.8|767610.8|768626.9|767626.9|768633.6|767633.6|768545.2|767545.2|38
1642578910000|2022-01-19 07:55:10|768632|767632|768698.1|767698.1|768699.5|767699.5|768622.9|767622.9|34
1642578920000|2022-01-19 07:55:20|768694.7|767694.7|768724.7|767724.7|768727.4|767727.4|768687|767687|34
1642578930000|2022-01-19 07:55:30|768722.7|767722.7|768802.7|767802.7|768802.7|767802.7|768688.6|767688.6|33
1642578940000|2022-01-19 07:55:40|768794|767794|768781.8|767781.8|768794|767794|768737.1|767737.1|30
1642578950000|2022-01-19 07:55:50|768782.8|767782.8|768876.9|767876.9|768924.6|767924.6|768764.3|767764.3|25
1642578960000|2022-01-19 07:56:00|768865.2|767865.2|768718.6|767718.6|768865.2|767865.2|768716.4|767716.4|36
1642578970000|2022-01-19 07:56:10|768721|767721|768835.9|767835.9|768838.9|767838.9|768713.5|767713.5|39
1642578980000|2022-01-19 07:56:20|768820.2|767820.2|768876.1|767876.1|768888.7|767888.7|768750.2|767750.2|37
1642578990000|2022-01-19 07:56:30|768874.8|767874.8|768917.5|767917.5|768942.5|767942.5|768851.9|767851.9|29
1642579000000|2022-01-19 07:56:40|768903.1|767903.1|768874|767874|768926.3|767926.3|768839.4|767839.4|25
1642579010000|2022-01-19 07:56:50|768877.6|767877.6|768876.7|767876.7|768915.4|767915.4|768856.2|767856.2|25
1642579020000|2022-01-19 07:57:00|768875.5|767875.5|768872.5|767872.5|768903.2|767903.2|768868|767868|24
1642579030000|2022-01-19 07:57:10|768871.1|767871.1|768791.9|767791.9|768876.1|767876.1|768738.3|767738.3|24
1642579040000|2022-01-19 07:57:20|768794.4|767794.4|768684.4|767684.4|768794.4|767794.4|768666.6|767666.6|26
1642579050000|2022-01-19 07:57:30|768698.6|767698.6|768745.8|767745.8|768777.9|767777.9|768698.6|767698.6|27
1642579060000|2022-01-19 07:57:40|768739.5|767739.5|768897.9|767897.9|768943.1|767943.1|768739.5|767739.5|28
1642579070000|2022-01-19 07:57:50|768880.5|767880.5|768879.3|767879.3|768962.3|767962.3|768879.3|767879.3|28
1642579080000|2022-01-19 07:58:00|768901.2|767901.2|768677.9|767677.9|768901.2|767901.2|768661.3|767661.3|28
1642579090000|2022-01-19 07:58:10|768676.7|767676.7|768636.3|767636.3|768716.5|767716.5|768626.7|767626.7|27
1642579100000|2022-01-19 07:58:20|768646.7|767646.7|768670.8|767670.8|768670.8|767670.8|768564.7|767564.7|27
1642579110000|2022-01-19 07:58:30|768640.9|767640.9|768691.4|767691.4|768694.6|767694.6|768640.9|767640.9|24
1642579120000|2022-01-19 07:58:40|768690.9|767690.9|768669.5|767669.5|768707.5|767707.5|768662.6|767662.6|27
1642579130000|2022-01-19 07:58:50|768668.1|767668.1|768718.6|767718.6|768718.7|767718.7|768618|767618|28
1642579140000|2022-01-19 07:59:00|768700.4|767700.4|768661.5|767661.5|768710.5|767710.5|768591.8|767591.8|29
1642579150000|2022-01-19 07:59:10|768624|767624|768628.2|767628.2|768679.8|767679.8|768608.2|767608.2|26
1642579160000|2022-01-19 07:59:20|768621.7|767621.7|768386.1|767386.1|768622.3|767622.3|768366|767366|28
1642579170000|2022-01-19 07:59:30|768383.8|767383.8|768457.3|767457.3|768457.3|767457.3|768360.9|767360.9|25
1642579180000|2022-01-19 07:59:40|768468|767468|768431.9|767431.9|768468|767468|768408.2|767408.2|24
1642579190000|2022-01-19 07:59:50|768414.6|767414.6|768341.9|767341.9|768414.6|767414.6|768317.7|767317.7|28
1642579200000|2022-01-19 08:00:00|768352.4|767352.4|768560.5|767560.5|768601|767601|768352.4|767352.4|28
1642579210000|2022-01-19 08:00:10|768554.6|767554.6|768697.8|767697.8|768701.9|767701.9|768548.3|767548.3|29
1642579220000|2022-01-19 08:00:20|768699.2|767699.2|768753.1|767753.1|768786.3|767786.3|768696.9|767696.9|27
1642579230000|2022-01-19 08:00:30|768759.5|767759.5|768340.4|767340.4|768759.5|767759.5|768331|767331|29
1642579240000|2022-01-19 08:00:40|768365.8|767365.8|768520.8|767520.8|768542.7|767542.7|768365.8|767365.8|27
1642579250000|2022-01-19 08:00:50|768488.9|767488.9|768423.9|767423.9|768488.9|767488.9|768376.2|767376.2|28
1642579260000|2022-01-19 08:01:00|768417.5|767417.5|768357.4|767357.4|768417.5|767417.5|768356.5|767356.5|26
1642579270000|2022-01-19 08:01:10|768357.2|767357.2|768359.2|767359.2|768367.9|767367.9|768265.8|767265.8|28
1642579280000|2022-01-19 08:01:20|768352.3|767352.3|768506.7|767506.7|768527.6|767527.6|768346.9|767346.9|29
1642579290000|2022-01-19 08:01:30|768470.6|767470.6|768493.7|767493.7|768542.5|767542.5|768459.5|767459.5|28
1642579300000|2022-01-19 08:01:40|768491.6|767491.6|768512.9|767512.9|768649.8|767649.8|768457.9|767457.9|29
1642579310000|2022-01-19 08:01:50|768526.7|767526.7|768516.5|767516.5|768568.4|767568.4|768502.5|767502.5|27
1642579320000|2022-01-19 08:02:00|768505.6|767505.6|768414.2|767414.2|768505.6|767505.6|768356.2|767356.2|28
1642579330000|2022-01-19 08:02:10|768402.8|767402.8|768220.3|767220.3|768402.8|767402.8|768216.1|767216.1|27
1642579340000|2022-01-19 08:02:20|768224.8|767224.8|768264.9|767264.9|768371|767371|768215.9|767215.9|29
1642579350000|2022-01-19 08:02:30|768236|767236|768422.2|767422.2|768476.5|767476.5|768216.9|767216.9|29
1642579360000|2022-01-19 08:02:40|768415.5|767415.5|768656.1|767656.1|768658.4|767658.4|768326|767326|28
1642579370000|2022-01-19 08:02:50|768657.2|767657.2|768642.9|767642.9|768665.3|767665.3|768642.2|767642.2|25
1642579380000|2022-01-19 08:03:00|768636.3|767636.3|768574.6|767574.6|768640.2|767640.2|768574.6|767574.6|25
1642579390000|2022-01-19 08:03:10|768563.3|767563.3|768652|767652|768662.2|767662.2|768501.9|767501.9|29
1642579400000|2022-01-19 08:03:20|768653.7|767653.7|768549.8|767549.8|768661.5|767661.5|768469.9|767469.9|28
1642579410000|2022-01-19 08:03:30|768545.8|767545.8|768521.9|767521.9|768545.8|767545.8|768375.9|767375.9|28
1642579420000|2022-01-19 08:03:40|768549|767549|768672.1|767672.1|768674.1|767674.1|768549|767549|26
1642579430000|2022-01-19 08:03:50|768675.5|767675.5|768508.8|767508.8|768681.3|767681.3|768498.7|767498.7|27
1642579440000|2022-01-19 08:04:00|768546.2|767546.2|768527|767527|768589.1|767589.1|768503.8|767503.8|34
1642579450000|2022-01-19 08:04:10|768555.9|767555.9|768408|767408|768565.7|767565.7|768388.3|767388.3|38
1642579460000|2022-01-19 08:04:20|768379.8|767379.8|768417.1|767417.1|768473|767473|768336.5|767336.5|39
1642579470000|2022-01-19 08:04:30|768410.9|767410.9|768249.5|767249.5|768423.5|767423.5|768249.5|767249.5|37
1642579480000|2022-01-19 08:04:40|768247.7|767247.7|768269.2|767269.2|768336.8|767336.8|768186.8|767186.8|38
1642579490000|2022-01-19 08:04:50|768233.7|767233.7|768355|767355|768394.7|767394.7|768228.2|767228.2|40
1642579500000|2022-01-19 08:05:00|768346.6|767346.6|768266.7|767266.7|768354|767354|768266.7|767266.7|37
1642579510000|2022-01-19 08:05:10|768304.1|767304.1|768424.9|767424.9|768427.3|767427.3|768304.1|767304.1|38
1642579520000|2022-01-19 08:05:20|768409.5|767409.5|768427.7|767427.7|768458.6|767458.6|768385.6|767385.6|39
1642579530000|2022-01-19 08:05:30|768427.8|767427.8|768369.5|767369.5|768440|767440|768367.9|767367.9|35
1642579540000|2022-01-19 08:05:40|768374.6|767374.6|768436.2|767436.2|768452.7|767452.7|768369.2|767369.2|38
1642579550000|2022-01-19 08:05:50|768432.3|767432.3|768376.3|767376.3|768514.2|767514.2|768376.3|767376.3|39
1642579560000|2022-01-19 08:06:00|768378.8|767378.8|768284.5|767284.5|768385.9|767385.9|768255.4|767255.4|37
1642579570000|2022-01-19 08:06:10|768281|767281|768201.3|767201.3|768285.6|767285.6|768189.6|767189.6|36
1642579580000|2022-01-19 08:06:20|768202.4|767202.4|768212.9|767212.9|768263.9|767263.9|768138.4|767138.4|36
1642579590000|2022-01-19 08:06:30|768189.1|767189.1|768250|767250|768250|767250|768130.3|767130.3|39
1642579600000|2022-01-19 08:06:40|768222.3|767222.3|768085.9|767085.9|768234.2|767234.2|768069.4|767069.4|38
1642579610000|2022-01-19 08:06:50|768103.4|767103.4|768209.8|767209.8|768212|767212|768083.2|767083.2|37
1642579620000|2022-01-19 08:07:00|768211.9|767211.9|768166.3|767166.3|768240.4|767240.4|768166.3|767166.3|40
1642579630000|2022-01-19 08:07:10|768163.6|767163.6|768285.8|767285.8|768312.7|767312.7|768110.1|767110.1|38
1642579640000|2022-01-19 08:07:20|768277.2|767277.2|768459.4|767459.4|768470.7|767470.7|768252.6|767252.6|37
1642579650000|2022-01-19 08:07:30|768429.2|767429.2|768507.5|767507.5|768525.5|767525.5|768369.4|767369.4|35
1642579660000|2022-01-19 08:07:40|768481.1|767481.1|768590.3|767590.3|768608|767608|768481.1|767481.1|35
1642579670000|2022-01-19 08:07:50|768614.5|767614.5|768539.7|767539.7|768614.5|767614.5|768479.3|767479.3|35
1642579680000|2022-01-19 08:08:00|768547.5|767547.5|768567.3|767567.3|768584.5|767584.5|768508.6|767508.6|35
1642579690000|2022-01-19 08:08:10|768542.7|767542.7|768505|767505|768553.2|767553.2|768457.9|767457.9|36
1642579700000|2022-01-19 08:08:20|768501.8|767501.8|768660.3|767660.3|768660.3|767660.3|768500|767500|37
1642579710000|2022-01-19 08:08:30|768653.8|767653.8|768589|767589|768670.2|767670.2|768560|767560|36
1642579720000|2022-01-19 08:08:40|768588.5|767588.5|768499.9|767499.9|768623.5|767623.5|768457.7|767457.7|34
1642579730000|2022-01-19 08:08:50|768495.7|767495.7|768475.4|767475.4|768524.8|767524.8|768431.5|767431.5|36
1642579740000|2022-01-19 08:09:00|768474.1|767474.1|768475.1|767475.1|768499.1|767499.1|768430|767430|34
1642579750000|2022-01-19 08:09:10|768472.2|767472.2|768413.7|767413.7|768472.2|767472.2|768322.1|767322.1|35
1642579760000|2022-01-19 08:09:20|768439.2|767439.2|768461.2|767461.2|768484.9|767484.9|768361.2|767361.2|32
1642579770000|2022-01-19 08:09:30|768481.1|767481.1|768464.3|767464.3|768494.8|767494.8|768450.2|767450.2|33
1642579780000|2022-01-19 08:09:40|768462.2|767462.2|768366.2|767366.2|768463.4|767463.4|768339.5|767339.5|33
1642579790000|2022-01-19 08:09:50|768372.3|767372.3|768393.4|767393.4|768410.4|767410.4|768357.2|767357.2|30
1642579800000|2022-01-19 08:10:00|768419.2|767419.2|768305.2|767305.2|768464.5|767464.5|768297.7|767297.7|36
1642579810000|2022-01-19 08:10:10|768304.6|767304.6|768231.6|767231.6|768304.6|767304.6|768206.1|767206.1|39
1642579820000|2022-01-19 08:10:20|768237.2|767237.2|768280.8|767280.8|768319.4|767319.4|768222.1|767222.1|39
1642579830000|2022-01-19 08:10:30|768276.4|767276.4|768220.3|767220.3|768295|767295|768195.9|767195.9|39
1642579840000|2022-01-19 08:10:40|768216|767216|768273.2|767273.2|768314|767314|768172.7|767172.7|36
1642579850000|2022-01-19 08:10:50|768234.8|767234.8|768259|767259|768412.5|767412.5|768234.8|767234.8|38
1642579860000|2022-01-19 08:11:00|768268.3|767268.3|768213.8|767213.8|768268.3|767268.3|768151.8|767151.8|39
1642579870000|2022-01-19 08:11:10|768213.3|767213.3|768221.8|767221.8|768237.4|767237.4|768182.8|767182.8|38
1642579880000|2022-01-19 08:11:20|768219.3|767219.3|768260.1|767260.1|768274.3|767274.3|768203.8|767203.8|39
1642579890000|2022-01-19 08:11:30|768260.3|767260.3|768419.5|767419.5|768419.5|767419.5|768230.5|767230.5|35
1642579900000|2022-01-19 08:11:40|768435.6|767435.6|768475|767475|768484.5|767484.5|768370.1|767370.1|35
1642579910000|2022-01-19 08:11:50|768470.6|767470.6|768434.9|767434.9|768494.9|767494.9|768427.4|767427.4|34
1642579920000|2022-01-19 08:12:00|768420.7|767420.7|768481.3|767481.3|768483.5|767483.5|768372|767372|36
1642579930000|2022-01-19 08:12:10|768484.2|767484.2|768598.4|767598.4|768598.4|767598.4|768484.2|767484.2|33
1642579940000|2022-01-19 08:12:20|768589.5|767589.5|768629.1|767629.1|768667.8|767667.8|768556|767556|36
1642579950000|2022-01-19 08:12:30|768628.8|767628.8|768713.4|767713.4|768736.1|767736.1|768569|767569|35
1642579960000|2022-01-19 08:12:40|768708.2|767708.2|768716|767716|768718.3|767718.3|768623|767623|31
1642579970000|2022-01-19 08:12:50|768718.9|767718.9|768559|767559|768742.5|767742.5|768552.3|767552.3|30
1642579980000|2022-01-19 08:13:00|768564|767564|768591.6|767591.6|768622.8|767622.8|768519|767519|33
1642579990000|2022-01-19 08:13:10|768595|767595|768614.5|767614.5|768652.7|767652.7|768595|767595|32
1642580000000|2022-01-19 08:13:20|768616.6|767616.6|768567.3|767567.3|768616.6|767616.6|768567.3|767567.3|31
1642580010000|2022-01-19 08:13:30|768585.1|767585.1|768426.1|767426.1|768597.1|767597.1|768418.9|767418.9|30
1642580020000|2022-01-19 08:13:40|768454.5|767454.5|768446|767446|768454.5|767454.5|768423.9|767423.9|31
1642580030000|2022-01-19 08:13:50|768442.9|767442.9|768336.5|767336.5|768445|767445|768320|767320|34
1642580040000|2022-01-19 08:14:00|768334|767334|768163.7|767163.7|768361.8|767361.8|768163.7|767163.7|35
1642580050000|2022-01-19 08:14:10|768215.1|767215.1|768275.9|767275.9|768278.5|767278.5|768215.1|767215.1|37
1642580060000|2022-01-19 08:14:20|768273.7|767273.7|768238.9|767238.9|768304.6|767304.6|768228|767228|33
1642580070000|2022-01-19 08:14:30|768224.4|767224.4|768297.5|767297.5|768311|767311|768224.4|767224.4|30
1642580080000|2022-01-19 08:14:40|768300.3|767300.3|768234.5|767234.5|768309|767309|768156.6|767156.6|27
1642580090000|2022-01-19 08:14:50|768225.2|767225.2|768295.6|767295.6|768308.2|767308.2|768225.2|767225.2|32
1642580100000|2022-01-19 08:15:00|768285.8|767285.8|768193.7|767193.7|768285.8|767285.8|768193.7|767193.7|38
1642580110000|2022-01-19 08:15:10|768175.5|767175.5|768225.7|767225.7|768236.9|767236.9|768170.7|767170.7|31
1642580120000|2022-01-19 08:15:20|768225.2|767225.2|768174.5|767174.5|768238.5|767238.5|768137.3|767137.3|33
1642580130000|2022-01-19 08:15:30|768179.7|767179.7|768141.6|767141.6|768179.7|767179.7|768131.8|767131.8|36
1642580140000|2022-01-19 08:15:40|768142.3|767142.3|768196.5|767196.5|768196.5|767196.5|768109.5|767109.5|27
1642580150000|2022-01-19 08:15:50|768180.2|767180.2|768130.7|767130.7|768180.2|767180.2|768103.2|767103.2|33
1642580160000|2022-01-19 08:16:00|768136.7|767136.7|768135.5|767135.5|768153.3|767153.3|768099.1|767099.1|29
1642580170000|2022-01-19 08:16:10|768139.1|767139.1|767660.8|766660.8|768145|767145|767660.8|766660.8|39
1642580180000|2022-01-19 08:16:20|767674.8|766674.8|767407.9|766407.9|767674.8|766674.8|767318.9|766318.9|40
1642580190000|2022-01-19 08:16:30|767401.8|766401.8|767418.3|766418.3|767500.1|766500.1|767387.6|766387.6|39
1642580200000|2022-01-19 08:16:40|767420|766420|767222.9|766222.9|767448.8|766448.8|767222.9|766222.9|38
1642580210000|2022-01-19 08:16:50|767299.6|766299.6|767390.7|766390.7|767442.5|766442.5|767293.7|766293.7|39
1642580220000|2022-01-19 08:17:00|767388.3|766388.3|767342.7|766342.7|767488.2|766488.2|767210|766210|39
1642580230000|2022-01-19 08:17:10|767318.4|766318.4|767051.1|766051.1|767347.9|766347.9|767043.9|766043.9|40
1642580240000|2022-01-19 08:17:20|767100.5|766100.5|767188.7|766188.7|767210.6|766210.6|767100.5|766100.5|37
1642580250000|2022-01-19 08:17:30|767189.1|766189.1|767280.1|766280.1|767280.1|766280.1|767168.8|766168.8|37
1642580260000|2022-01-19 08:17:40|767286|766286|767077.4|766077.4|767399.1|766399.1|767049|766049|40
1642580270000|2022-01-19 08:17:50|767065.5|766065.5|767061.4|766061.4|767125.3|766125.3|766918.4|765918.4|37
1642580280000|2022-01-19 08:18:00|767029.8|766029.8|767448.3|766448.3|767479.4|766479.4|766997.4|765997.4|40
1642580290000|2022-01-19 08:18:10|767456.8|766456.8|767533.5|766533.5|767570.1|766570.1|767381|766381|34
1642580300000|2022-01-19 08:18:20|767538.8|766538.8|767572.1|766572.1|767636.9|766636.9|767521.2|766521.2|34
1642580310000|2022-01-19 08:18:30|767572.6|766572.6|767757.4|766757.4|767757.4|766757.4|767557.7|766557.7|36
1642580320000|2022-01-19 08:18:40|767784.9|766784.9|767629.5|766629.5|768124.5|766784.9|767613.4|766121.9|37
1642580330000|2022-01-19 08:18:50|767624.4|766624.4|767674.3|766674.3|767730|766730|767618|766618|36
1642580340000|2022-01-19 08:19:00|767703.7|766703.7|767685.7|766685.7|767744.7|766744.7|767661.2|766661.2|35
1642580350000|2022-01-19 08:19:10|767679|766679|767945.1|766945.1|768059.5|767059.5|767679|766679|37
1642580360000|2022-01-19 08:19:20|767938.1|766938.1|767813.1|766813.1|767944.7|766944.7|767813.1|766813.1|36
1642580370000|2022-01-19 08:19:30|767842.2|766842.2|768006.8|767006.8|768006.8|767006.8|767842.2|766842.2|37
1642580380000|2022-01-19 08:19:40|767991.1|766991.1|767960.6|766960.6|768002.7|767002.7|767913.6|766913.6|34
1642580390000|2022-01-19 08:19:50|767945.1|766945.1|767925.2|766925.2|767952.2|766952.2|767842.2|766842.2|34
1642580400000|2022-01-19 08:20:00|767918|766918|767895.5|766895.5|767949.9|766949.9|767852.6|766852.6|36
1642580410000|2022-01-19 08:20:10|767918.4|766918.4|767846.3|766846.3|767934.5|766934.5|767840.9|766840.9|33
1642580420000|2022-01-19 08:20:20|767861.1|766861.1|767857.4|766857.4|767924.7|766924.7|767848.2|766848.2|33
1642580430000|2022-01-19 08:20:30|767858.2|766858.2|767961.2|766961.2|767969.5|766969.5|767858.2|766858.2|32
1642580440000|2022-01-19 08:20:40|767957.3|766957.3|768207.5|767207.5|768246.7|767246.7|767935.5|766935.5|37
1642580450000|2022-01-19 08:20:50|768217.1|767217.1|768077.3|767077.3|768233.5|767233.5|767978.6|766978.6|38
1642580460000|2022-01-19 08:21:00|768059|767059|768115.3|767115.3|768127.8|767127.8|768041.9|767041.9|33
1642580470000|2022-01-19 08:21:10|768138.5|767138.5|768145.7|767145.7|768161.7|767161.7|768112.6|767112.6|34
1642580480000|2022-01-19 08:21:20|768140.6|767140.6|768198.7|767198.7|768223|767223|768122.7|767122.7|33
1642580490000|2022-01-19 08:21:30|768169|767169|768345.4|767345.4|768352|767352|768169|767169|36
1642580500000|2022-01-19 08:21:40|768347.7|767347.7|768329.1|767329.1|768408.6|767408.6|768329.1|767329.1|33
1642580510000|2022-01-19 08:21:50|768354.5|767354.5|768342.5|767342.5|768401.3|767401.3|768331.2|767331.2|30
1642580520000|2022-01-19 08:22:00|768336.9|767336.9|768537.5|767537.5|768539.1|767539.1|768336.9|767336.9|30
1642580530000|2022-01-19 08:22:10|768551.1|767551.1|768572.2|767572.2|768602|767602|768479|767479|38
1642580540000|2022-01-19 08:22:20|768573.8|767573.8|768591.6|767591.6|768702.7|767702.7|768559.4|767559.4|36
1642580550000|2022-01-19 08:22:30|768592.8|767592.8|768733.3|767733.3|768802.3|767802.3|768587.9|767587.9|32
1642580560000|2022-01-19 08:22:40|768736.9|767736.9|768709.4|767709.4|768774.6|767774.6|768700.9|767700.9|36
1642580570000|2022-01-19 08:22:50|768719.5|767719.5|769033.2|768033.2|769042.2|768042.2|768710.1|767710.1|33
1642580580000|2022-01-19 08:23:00|769032.5|768032.5|769032.8|768032.8|769039.4|768039.4|769013.3|768013.3|30
1642580590000|2022-01-19 08:23:10|769029.7|768029.7|769046.9|768046.9|769073|768073|769018.5|768018.5|34
1642580600000|2022-01-19 08:23:20|769043.5|768043.5|769040.8|768040.8|769046.9|768046.9|769039|768039|24
1642580610000|2022-01-19 08:23:30|769039.9|768039.9|769027.3|768027.3|769057.3|768057.3|769017.2|768017.2|32
1642580620000|2022-01-19 08:23:40|769020.4|768020.4|769025.8|768025.8|769025.8|768025.8|768930.1|767930.1|34
1642580630000|2022-01-19 08:23:50|769001.9|768001.9|769012.1|768012.1|769026.3|768026.3|769001.9|768001.9|20
1642580640000|2022-01-19 08:24:00|769012.4|768012.4|769036.6|768036.6|769042.8|768042.8|769009.3|768009.3|32
1642580650000|2022-01-19 08:24:10|769034.3|768034.3|769043|768043|769043|768043|769025.6|768025.6|29
1642580660000|2022-01-19 08:24:20|769042.8|768042.8|769041.1|768041.1|769050.3|768050.3|769039.1|768039.1|23
1642580670000|2022-01-19 08:24:30|769040.6|768040.6|769009.9|768009.9|769042.6|768042.6|769009.9|768009.9|27
1642580680000|2022-01-19 08:24:40|769007|768007|769027.3|768027.3|769031.8|768031.8|769007|768007|28
1642580690000|2022-01-19 08:24:50|769016.3|768016.3|769048.1|768048.1|769058.8|768058.8|769016.3|768016.3|24
1642580700000|2022-01-19 08:25:00|769039.6|768039.6|769040.7|768040.7|769043.5|768043.5|769026.5|768026.5|26
1642580710000|2022-01-19 08:25:10|769038|768038|769019.7|768019.7|769038.5|768038.5|769005.6|768005.6|30
1642580720000|2022-01-19 08:25:20|769015|768015|769043.6|768043.6|769051.3|768051.3|769012.4|768012.4|26
1642580730000|2022-01-19 08:25:30|769041.6|768041.6|769089.1|768089.1|769089.1|768089.1|769017.5|768017.5|24
1642580740000|2022-01-19 08:25:40|769084.2|768084.2|769119.9|768119.9|769146.7|768146.7|769036.7|768036.7|29
1642580750000|2022-01-19 08:25:50|769124|768124|769244.4|768244.4|769255.6|768255.6|769079.9|768079.9|36
1642580760000|2022-01-19 08:26:00|769250.3|768250.3|769233.1|768233.1|769334.9|768334.9|769224|768224|37
1642580770000|2022-01-19 08:26:10|769226.5|768226.5|769365.3|768365.3|769487.9|768487.9|769222.1|768222.1|35
1642580780000|2022-01-19 08:26:20|769452.7|768452.7|769565.2|768565.2|769652.3|768652.3|769437.2|768437.2|39
1642580790000|2022-01-19 08:26:30|769564.2|768564.2|769630.9|768630.9|769630.9|768630.9|769522|768522|36
1642580800000|2022-01-19 08:26:40|769631.6|768631.6|769637.6|768637.6|769676.5|768676.5|769616.2|768616.2|37
1642580810000|2022-01-19 08:26:50|769638.6|768638.6|769572.3|768572.3|769672.5|768672.5|769572.3|768572.3|33
1642580820000|2022-01-19 08:27:00|769559.4|768559.4|769564|768564|769611.1|768611.1|769551.7|768551.7|34
1642580830000|2022-01-19 08:27:10|769549.4|768549.4|769543.7|768543.7|769607.8|768607.8|769541.5|768541.5|30
1642580840000|2022-01-19 08:27:20|769538.4|768538.4|769617.3|768617.3|769647.1|768647.1|769533.4|768533.4|25
1642580850000|2022-01-19 08:27:30|769617.6|768617.6|769653|768653|769653|768653|769601.5|768601.5|35
1642580860000|2022-01-19 08:27:40|769649.5|768649.5|769610.7|768610.7|769649.5|768649.5|769610.7|768610.7|33
1642580870000|2022-01-19 08:27:50|769605.5|768605.5|769543.9|768543.9|769629.9|768629.9|769541.9|768541.9|32
1642580880000|2022-01-19 08:28:00|769546.7|768546.7|769538.7|768538.7|769550.9|768550.9|769533.1|768533.1|28
1642580890000|2022-01-19 08:28:10|769541|768541|769546.7|768546.7|769566.2|768566.2|769519.3|768519.3|35
1642580900000|2022-01-19 08:28:20|769542.8|768542.8|769557.6|768557.6|769562.3|768562.3|769510.3|768510.3|31
1642580910000|2022-01-19 08:28:30|769556.4|768556.4|769533.4|768533.4|769560.1|768560.1|769531.7|768531.7|21
1642580920000|2022-01-19 08:28:40|769537.2|768537.2|769551|768551|769561.6|768561.6|769506.3|768506.3|28
1642580930000|2022-01-19 08:28:50|769543.7|768543.7|769617|768617|769626.9|768626.9|769538.5|768538.5|31
1642580940000|2022-01-19 08:29:00|769616.3|768616.3|769645.5|768645.5|769651.4|768651.4|769607.5|768607.5|29
1642580950000|2022-01-19 08:29:10|769647.4|768647.4|769615.4|768615.4|769659.9|768659.9|769582.4|768582.4|34
1642580960000|2022-01-19 08:29:20|769613.6|768613.6|769567.6|768567.6|769649.3|768649.3|769565.5|768565.5|32
1642580970000|2022-01-19 08:29:30|769565.1|768565.1|769632.2|768632.2|769642.6|768642.6|769553.7|768553.7|31
1642580980000|2022-01-19 08:29:40|769637.9|768637.9|769654.5|768654.5|769682.5|768682.5|769637.9|768637.9|35
1642580990000|2022-01-19 08:29:50|769656.4|768656.4|769636.5|768636.5|769678.4|768678.4|769629.7|768629.7|36
1642581000000|2022-01-19 08:30:00|769631.5|768631.5|769643.4|768643.4|769664.3|768664.3|769631.5|768631.5|34
1642581010000|2022-01-19 08:30:10|769639.6|768639.6|769617.5|768617.5|769642.5|768642.5|769611.1|768611.1|33
1642581020000|2022-01-19 08:30:20|769623.9|768623.9|769627.9|768627.9|769650.6|768650.6|769596.7|768596.7|30
1642581030000|2022-01-19 08:30:30|769630.4|768630.4|769649.8|768649.8|769665|768665|769618.7|768618.7|34
1642581040000|2022-01-19 08:30:40|769645.2|768645.2|769630.3|768630.3|769659|768659|769627.4|768627.4|23
1642581050000|2022-01-19 08:30:50|769632.4|768632.4|769642.8|768642.8|769657.6|768657.6|769614.8|768614.8|34
1642581060000|2022-01-19 08:31:00|769641|768641|769593.1|768593.1|769643|768643|769591.4|768591.4|30
1642581070000|2022-01-19 08:31:10|769598.3|768598.3|769632.7|768632.7|769632.9|768632.9|769586.9|768586.9|36
1642581080000|2022-01-19 08:31:20|769629.9|768629.9|769593.6|768593.6|769638.7|768638.7|769567.2|768567.2|34
1642581090000|2022-01-19 08:31:30|769587.4|768587.4|769520.4|768520.4|769600.1|768600.1|769513.8|768513.8|30
1642581100000|2022-01-19 08:31:40|769526.2|768526.2|769516.7|768516.7|769528.7|768528.7|769501.5|768501.5|27
1642581110000|2022-01-19 08:31:50|769522.3|768522.3|769500|768500|769526.1|768526.1|769500|768500|24
1642581120000|2022-01-19 08:32:00|769521.5|768521.5|769515.2|768515.2|769534.1|768534.1|769515.2|768515.2|29
1642581130000|2022-01-19 08:32:10|769517.2|768517.2|769526.3|768526.3|769545.7|768545.7|769494.5|768494.5|30
1642581140000|2022-01-19 08:32:20|769512|768512|769522.6|768522.6|769526.6|768526.6|769512|768512|26
1642581150000|2022-01-19 08:32:30|769517.9|768517.9|769514|768514|769525.8|768525.8|769505.5|768505.5|31
1642581160000|2022-01-19 08:32:40|769520|768520|769431.1|768431.1|769520|768520|769426.5|768426.5|25
1642581170000|2022-01-19 08:32:50|769440.2|768440.2|769488.8|768488.8|769488.8|768488.8|769437|768437|30
1642581180000|2022-01-19 08:33:00|769483.7|768483.7|769535.6|768535.6|769569.4|768569.4|769483.7|768483.7|33
1642581190000|2022-01-19 08:33:10|769534.8|768534.8|769530|768530|769539|768539|769517.5|768517.5|26
1642581200000|2022-01-19 08:33:20|769530.4|768530.4|769530.8|768530.8|769533.1|768533.1|769481.5|768481.5|29
1642581210000|2022-01-19 08:33:30|769526.6|768526.6|769515.3|768515.3|769531.3|768531.3|769512.1|768512.1|23
1642581220000|2022-01-19 08:33:40|769517.2|768517.2|769500.1|768500.1|769526.4|768526.4|769479.6|768479.6|28
1642581230000|2022-01-19 08:33:50|769500.7|768500.7|769515.6|768515.6|769530.4|768530.4|769487.9|768487.9|26
1642581240000|2022-01-19 08:34:00|769516.9|768516.9|769518.3|768518.3|769524.4|768524.4|769493.7|768493.7|29
1642581250000|2022-01-19 08:34:10|769513.9|768513.9|769521.1|768521.1|769529.8|768529.8|769513.9|768513.9|22
1642581260000|2022-01-19 08:34:20|769522.3|768522.3|769523.1|768523.1|769526.1|768526.1|769513.7|768513.7|24
1642581270000|2022-01-19 08:34:30|769525|768525|769389.9|768389.9|769525|768525|769389.9|768389.9|22
1642581280000|2022-01-19 08:34:40|769389.3|768389.3|769429.5|768429.5|769430.8|768430.8|769389.3|768389.3|34
1642581290000|2022-01-19 08:34:50|769430.5|768430.5|769388.6|768388.6|769430.5|768430.5|769382.2|768382.2|29
1642581300000|2022-01-19 08:35:00|769387.2|768387.2|769268.1|768268.1|769395|768395|769268.1|768268.1|33
1642581310000|2022-01-19 08:35:10|769254.1|768254.1|769110.7|768110.7|769254.1|768254.1|769094.9|768094.9|38
1642581320000|2022-01-19 08:35:20|769103.6|768103.6|769128.4|768128.4|769174.1|768174.1|769079.6|768079.6|34
1642581330000|2022-01-19 08:35:30|769128|768128|769088.3|768088.3|769166.4|768166.4|769061.5|768061.5|32
1642581340000|2022-01-19 08:35:40|769090.1|768090.1|768978.3|767978.3|769112.1|768112.1|768978.3|767978.3|35
1642581350000|2022-01-19 08:35:50|768978.1|767978.1|769139.4|768139.4|769139.6|768139.6|768978.1|767978.1|36
1642581360000|2022-01-19 08:36:00|769136.5|768136.5|769328.3|768328.3|769335.7|768335.7|769087.3|768087.3|35
1642581370000|2022-01-19 08:36:10|769331.3|768331.3|769363|768363|769372.3|768372.3|769225.2|768225.2|31
1642581380000|2022-01-19 08:36:20|769364.6|768364.6|769451.3|768451.3|769464.2|768464.2|769350|768350|34
1642581390000|2022-01-19 08:36:30|769451.1|768451.1|769475.5|768475.5|769514.1|768514.1|769440.1|768440.1|38
1642581400000|2022-01-19 08:36:40|769470|768470|769453.8|768453.8|769482.5|768482.5|769451|768451|30
1642581410000|2022-01-19 08:36:50|769465.9|768465.9|769507.1|768507.1|769517.3|768517.3|769453.3|768453.3|32
1642581420000|2022-01-19 08:37:00|769513.2|768513.2|769481.1|768481.1|769517.4|768517.4|769470.7|768470.7|33
1642581430000|2022-01-19 08:37:10|769482.2|768482.2|769541.9|768541.9|769550.2|768550.2|769479.9|768479.9|26
1642581440000|2022-01-19 08:37:20|769540.9|768540.9|769505|768505|769555.9|768555.9|769505|768505|23
1642581450000|2022-01-19 08:37:30|769516.1|768516.1|769519.5|768519.5|769519.5|768519.5|769488.5|768488.5|27
1642581460000|2022-01-19 08:37:40|769516.4|768516.4|769658|768658|769665.5|768665.5|769510.5|768510.5|31
1642581470000|2022-01-19 08:37:50|769652.9|768652.9|769643.3|768643.3|769654.3|768654.3|769623.2|768623.2|32
1642581480000|2022-01-19 08:38:00|769645.7|768645.7|769641.7|768641.7|769652.7|768652.7|769603.3|768603.3|29
1642581490000|2022-01-19 08:38:10|769640.1|768640.1|769638.8|768638.8|769650.9|768650.9|769609.5|768609.5|35
1642581500000|2022-01-19 08:38:20|769641.7|768641.7|769551.8|768551.8|769641.7|768641.7|769547.7|768547.7|35
1642581510000|2022-01-19 08:38:30|769545.6|768545.6|769563.3|768563.3|769571|768571|769534.9|768534.9|29
1642581520000|2022-01-19 08:38:40|769558.9|768558.9|769500.6|768500.6|769558.9|768558.9|769485|768485|35
1642581530000|2022-01-19 08:38:50|769496.3|768496.3|769391.9|768391.9|769496.3|768496.3|769339.1|768339.1|35
1642581540000|2022-01-19 08:39:00|769401.5|768401.5|769387.2|768387.2|769401.5|768401.5|769303.2|768303.2|35
1642581550000|2022-01-19 08:39:10|769383.8|768383.8|769323.8|768323.8|769396.7|768396.7|769322.2|768322.2|33
1642581560000|2022-01-19 08:39:20|769324.6|768324.6|769182.6|768182.6|769336|768336|769175.5|768175.5|31
1642581570000|2022-01-19 08:39:30|769183.2|768183.2|769149.3|768149.3|769195.1|768195.1|769097.1|768097.1|29
1642581580000|2022-01-19 08:39:40|769110.4|768110.4|769057|768057|769154.8|768154.8|768973|767973|37
1642581590000|2022-01-19 08:39:50|769059.8|768059.8|769023.1|768023.1|769100.6|768100.6|769023.1|768023.1|31
1642581600000|2022-01-19 08:40:00|769030.2|768030.2|769185.4|768185.4|769222.8|768222.8|769030.2|768030.2|37
1642581610000|2022-01-19 08:40:10|769174.2|768174.2|769382.9|768382.9|769407.2|768407.2|769173.8|768173.8|38
1642581620000|2022-01-19 08:40:20|769375.9|768375.9|769351.5|768351.5|769378.7|768378.7|769340.2|768340.2|33
1642581630000|2022-01-19 08:40:30|769346|768346|769360.4|768360.4|769362.3|768362.3|769318.7|768318.7|33
1642581640000|2022-01-19 08:40:40|769356.6|768356.6|769349.5|768349.5|769364.3|768364.3|769324.2|768324.2|31
1642581650000|2022-01-19 08:40:50|769337.5|768337.5|769487.5|768487.5|769506|768506|769312.4|768312.4|35
1642581660000|2022-01-19 08:41:00|769472.9|768472.9|769539.5|768539.5|769540.2|768540.2|769464.2|768464.2|29
1642581670000|2022-01-19 08:41:10|769539.1|768539.1|769520.8|768520.8|769542.4|768542.4|769510.3|768510.3|24
1642581680000|2022-01-19 08:41:20|769520.7|768520.7|769537.3|768537.3|769558|768558|769516.2|768516.2|30
1642581690000|2022-01-19 08:41:30|769538.1|768538.1|769545.3|768545.3|769545.5|768545.5|769535.6|768535.6|28
1642581700000|2022-01-19 08:41:40|769545.4|768545.4|769535.4|768535.4|769545.6|768545.6|769532.9|768532.9|29
1642581710000|2022-01-19 08:41:50|769543.1|768543.1|769542.5|768542.5|769553.2|768553.2|769523.3|768523.3|29
1642581720000|2022-01-19 08:42:00|769549|768549|769654.7|768654.7|769675.7|768675.7|769548.2|768548.2|36
1642581730000|2022-01-19 08:42:10|769654.8|768654.8|769554.3|768554.3|769666|768666|769553.6|768553.6|33
1642581740000|2022-01-19 08:42:20|769553.6|768553.6|769509.3|768509.3|769556.6|768556.6|769487.5|768487.5|29
1642581750000|2022-01-19 08:42:30|769509.1|768509.1|769498.8|768498.8|769527.8|768527.8|769483.5|768483.5|27
1642581760000|2022-01-19 08:42:40|769502.8|768502.8|769300|768300|769512|768512|769300|768300|29
1642581770000|2022-01-19 08:42:50|769304.9|768304.9|769382.5|768382.5|769415.7|768415.7|769288.4|768288.4|29
1642581780000|2022-01-19 08:43:00|769383|768383|769443.4|768443.4|769457.1|768457.1|769383|768383|28
1642581790000|2022-01-19 08:43:10|769442.6|768442.6|769286|768286|769442.6|768442.6|769272.1|768272.1|26
1642581800000|2022-01-19 08:43:20|769282.2|768282.2|769386.7|768386.7|769403.3|768403.3|769282.2|768282.2|35
1642581810000|2022-01-19 08:43:30|769385.8|768385.8|769411.3|768411.3|769430.5|768430.5|769370|768370|23
1642581820000|2022-01-19 08:43:40|769381.8|768381.8|769401.5|768401.5|769416.4|768416.4|769348.3|768348.3|30
1642581830000|2022-01-19 08:43:50|769398.1|768398.1|769493.4|768493.4|769493.4|768493.4|769398.1|768398.1|28
1642581840000|2022-01-19 08:44:00|769460.2|768460.2|769408.7|768408.7|769460.2|768460.2|769369.5|768369.5|32
1642581850000|2022-01-19 08:44:10|769409.4|768409.4|769401.4|768401.4|769424.5|768424.5|769394.5|768394.5|28
1642581860000|2022-01-19 08:44:20|769397.9|768397.9|769394.6|768394.6|769415.5|768415.5|769382.5|768382.5|21
1642581870000|2022-01-19 08:44:30|769390.6|768390.6|769619|768619|769633.2|768633.2|769390.6|768390.6|35
1642581880000|2022-01-19 08:44:40|769640.9|768640.9|769546|768546|769640.9|768640.9|769543.3|768543.3|27
1642581890000|2022-01-19 08:44:50|769538.9|768538.9|769681.3|768681.3|769681.3|768681.3|769521.5|768521.5|34
1642581900000|2022-01-19 08:45:00|769676.1|768676.1|769395.5|768395.5|769681|768681|769347.8|768347.8|36
1642581910000|2022-01-19 08:45:10|769375.1|768375.1|769326.7|768326.7|769375.3|768375.3|769315.5|768315.5|32
1642581920000|2022-01-19 08:45:20|769330.1|768330.1|769331.1|768331.1|769342.4|768342.4|769310.4|768310.4|25
1642581930000|2022-01-19 08:45:30|769330.7|768330.7|769376.5|768376.5|769376.5|768376.5|769252.9|768252.9|29
1642581940000|2022-01-19 08:45:40|769360.7|768360.7|769347.8|768347.8|769414.7|768414.7|769346|768346|27
1642581950000|2022-01-19 08:45:50|769360.4|768360.4|769387|768387|769387.6|768387.6|769350|768350|28
1642581960000|2022-01-19 08:46:00|769382.1|768382.1|769428|768428|769498.9|768498.9|769381.4|768381.4|37
1642581970000|2022-01-19 08:46:10|769427.8|768427.8|769382.5|768382.5|769427.8|768427.8|769369.8|768369.8|32
1642581980000|2022-01-19 08:46:20|769388.9|768388.9|769294.6|768294.6|769411.6|768411.6|769288.6|768288.6|27
1642581990000|2022-01-19 08:46:30|769295.1|768295.1|769297.8|768297.8|769305|768305|769277.7|768277.7|26
1642582000000|2022-01-19 08:46:40|769284|768284|769288.9|768288.9|769310.7|768310.7|769250.5|768250.5|31
1642582010000|2022-01-19 08:46:50|769290.5|768290.5|769363.5|768363.5|769363.5|768363.5|769244.2|768244.2|28
1642582020000|2022-01-19 08:47:00|769360.1|768360.1|769348.2|768348.2|769393|768393|769330.7|768330.7|35
1642582030000|2022-01-19 08:47:10|769339.9|768339.9|769312.5|768312.5|769356.9|768356.9|769293.1|768293.1|30
1642582040000|2022-01-19 08:47:20|769302.1|768302.1|769511.8|768511.8|769511.8|768511.8|769299.2|768299.2|29
1642582050000|2022-01-19 08:47:30|769500.8|768500.8|769525.1|768525.1|769537.1|768537.1|769500.8|768500.8|33
1642582060000|2022-01-19 08:47:40|769524.7|768524.7|769545.1|768545.1|769545.1|768545.1|769496.4|768496.4|28
1642582070000|2022-01-19 08:47:50|769554.5|768554.5|769501.4|768501.4|769554.5|768554.5|769501.4|768501.4|25
1642582080000|2022-01-19 08:48:00|769491.5|768491.5|769492.9|768492.9|769515.9|768515.9|769489.6|768489.6|31
1642582090000|2022-01-19 08:48:10|769450.3|768450.3|769583.8|768583.8|769585.8|768585.8|769450.3|768450.3|23
1642582100000|2022-01-19 08:48:20|769577.7|768577.7|769578.2|768578.2|769587.8|768587.8|769567.5|768567.5|33
1642582110000|2022-01-19 08:48:30|769572.7|768572.7|769608.1|768608.1|769619.5|768619.5|769572.7|768572.7|29
1642582120000|2022-01-19 08:48:40|769613.3|768613.3|769602.9|768602.9|769620.9|768620.9|769593.1|768593.1|27
1642582130000|2022-01-19 08:48:50|769604.7|768604.7|769640.1|768640.1|769754.8|768754.8|769603.2|768603.2|31
1642582140000|2022-01-19 08:49:00|769612.8|768612.8|769591.4|768591.4|769612.8|768612.8|769583|768583|28
1642582150000|2022-01-19 08:49:10|769591.9|768591.9|769590.8|768590.8|769623.1|768623.1|769568.6|768568.6|34
1642582160000|2022-01-19 08:49:20|769607.1|768607.1|769612.5|768612.5|769622.8|768622.8|769606.1|768606.1|31
1642582170000|2022-01-19 08:49:30|769609.9|768609.9|769548.4|768548.4|769623|768623|769531.3|768531.3|36
1642582180000|2022-01-19 08:49:40|769555.6|768555.6|769538.8|768538.8|769569.7|768569.7|769523.1|768523.1|23
1642582190000|2022-01-19 08:49:50|769537.1|768537.1|769513.6|768513.6|769549.9|768549.9|769505.7|768505.7|27
1642582200000|2022-01-19 08:50:00|769530.3|768530.3|769485.4|768485.4|769542.7|768542.7|769485.4|768485.4|35
1642582210000|2022-01-19 08:50:10|769486|768486|769423.7|768423.7|769495.3|768495.3|769417|768417|27
1642582220000|2022-01-19 08:50:20|769420.4|768420.4|769484.8|768484.8|769489.5|768489.5|769383.4|768383.4|30
1642582230000|2022-01-19 08:50:30|769473.8|768473.8|769467.5|768467.5|769490.7|768490.7|769457.5|768457.5|34
1642582240000|2022-01-19 08:50:40|769458.8|768458.8|769459.6|768459.6|769474.3|768474.3|769403|768403|34
1642582250000|2022-01-19 08:50:50|769457.8|768457.8|769439.1|768439.1|769497.9|768497.9|769428.8|768428.8|32
1642582260000|2022-01-19 08:51:00|769445.3|768445.3|769395|768395|769445.3|768445.3|769395|768395|28
1642582270000|2022-01-19 08:51:10|769380.7|768380.7|769361.6|768361.6|769390.9|768390.9|769360.3|768360.3|30
1642582280000|2022-01-19 08:51:20|769361.8|768361.8|769508.9|768508.9|769542.8|768542.8|769361.8|768361.8|33
1642582290000|2022-01-19 08:51:30|769501.9|768501.9|769312|768312|769501.9|768501.9|769295.9|768295.9|34
1642582300000|2022-01-19 08:51:40|769314.2|768314.2|769281.8|768281.8|769320.5|768320.5|769281.5|768281.5|28
1642582310000|2022-01-19 08:51:50|769280.9|768280.9|769282.8|768282.8|769317|768317|769277.6|768277.6|24
1642582320000|2022-01-19 08:52:00|769275.3|768275.3|769290.3|768290.3|769349.3|768349.3|769213.8|768213.8|29
1642582330000|2022-01-19 08:52:10|769293.2|768293.2|769221.5|768221.5|769293.2|768293.2|769200|768200|34
1642582340000|2022-01-19 08:52:20|769227.5|768227.5|769200.5|768200.5|769232.9|768232.9|769179.4|768179.4|28
1642582350000|2022-01-19 08:52:30|769214.5|768214.5|769153.8|768153.8|769214.5|768214.5|769148.6|768148.6|30
1642582360000|2022-01-19 08:52:40|769157.1|768157.1|769172.6|768172.6|769180.9|768180.9|769153.9|768153.9|26
1642582370000|2022-01-19 08:52:50|769172.3|768172.3|769311.6|768311.6|769311.6|768311.6|769170.7|768170.7|37
1642582380000|2022-01-19 08:53:00|769319.9|768319.9|769462.7|768462.7|769470.7|768470.7|769300.5|768300.5|29
1642582390000|2022-01-19 08:53:10|769461.7|768461.7|769479.9|768479.9|769479.9|768479.9|769438.3|768438.3|30
1642582400000|2022-01-19 08:53:20|769479.8|768479.8|769452.1|768452.1|769484.1|768484.1|769388|768388|30
1642582410000|2022-01-19 08:53:30|769452.8|768452.8|769445.6|768445.6|769455.7|768455.7|769439|768439|26
1642582420000|2022-01-19 08:53:40|769429.5|768429.5|769455.3|768455.3|769476.8|768476.8|769429.5|768429.5|26
1642582430000|2022-01-19 08:53:50|769457.5|768457.5|769422.9|768422.9|769466.3|768466.3|769417.9|768417.9|24
1642582440000|2022-01-19 08:54:00|769435|768435|769314.2|768314.2|769435|768435|769311.6|768311.6|27
1642582450000|2022-01-19 08:54:10|769318|768318|769291.6|768291.6|769363.3|768363.3|769291.6|768291.6|33
1642582460000|2022-01-19 08:54:20|769310.8|768310.8|769196.6|768196.6|769326.1|768326.1|769196.6|768196.6|33
1642582470000|2022-01-19 08:54:30|769192.7|768192.7|769228.8|768228.8|769228.8|768228.8|769169.3|768169.3|37
1642582480000|2022-01-19 08:54:40|769217.8|768217.8|769198.5|768198.5|769233|768233|769133.3|768133.3|36
1642582490000|2022-01-19 08:54:50|769200.1|768200.1|769219.2|768219.2|769239.2|768239.2|769175.7|768175.7|31
1642582500000|2022-01-19 08:55:00|769230.4|768230.4|769178.9|768178.9|769230.4|768230.4|769175.7|768175.7|36
1642582510000|2022-01-19 08:55:10|769182.6|768182.6|769127.3|768127.3|769183.2|768183.2|769124.9|768124.9|31
1642582520000|2022-01-19 08:55:20|769125.4|768125.4|769118.2|768118.2|769145.9|768145.9|769093.3|768093.3|28
1642582530000|2022-01-19 08:55:30|769123.1|768123.1|769136.7|768136.7|769136.7|768136.7|769114.3|768114.3|27
1642582540000|2022-01-19 08:55:40|769138|768138|769097.8|768097.8|769138|768138|769097.8|768097.8|28
1642582550000|2022-01-19 08:55:50|769097.3|768097.3|769217.9|768217.9|769236.7|768236.7|769097.3|768097.3|33
1642582560000|2022-01-19 08:56:00|769228.1|768228.1|769411|768411|769425.3|768425.3|769226.9|768226.9|40
1642582570000|2022-01-19 08:56:10|769419.3|768419.3|769314.9|768314.9|769419.3|768419.3|769314.9|768314.9|34
1642582580000|2022-01-19 08:56:20|769316.6|768316.6|769269.3|768269.3|769345.5|768345.5|769269.3|768269.3|31
1642582590000|2022-01-19 08:56:30|769262.7|768262.7|769334.5|768334.5|769334.5|768334.5|769252|768252|29
1642582600000|2022-01-19 08:56:40|769334.3|768334.3|769279.7|768279.7|769337.2|768337.2|769279.7|768279.7|22
1642582610000|2022-01-19 08:56:50|769275.6|768275.6|769246.7|768246.7|769275.8|768275.8|769223.5|768223.5|32
1642582620000|2022-01-19 08:57:00|769256.6|768256.6|769153.4|768153.4|769272.6|768272.6|769146.9|768146.9|32
1642582630000|2022-01-19 08:57:10|769157.5|768157.5|769147.5|768147.5|769178|768178|769135.4|768135.4|28
1642582640000|2022-01-19 08:57:20|769148.5|768148.5|769113.1|768113.1|769150.6|768150.6|769102.7|768102.7|33
1642582650000|2022-01-19 08:57:30|769114.1|768114.1|769002.9|768002.9|769114.1|768114.1|769002.9|768002.9|24
1642582660000|2022-01-19 08:57:40|769005.5|768005.5|769091.4|768091.4|769091.4|768091.4|768987.8|767987.8|27
1642582670000|2022-01-19 08:57:50|769090|768090|768975.8|767975.8|769090|768090|768975.8|767975.8|33
1642582680000|2022-01-19 08:58:00|768992.1|767992.1|768990.6|767990.6|769006.5|768006.5|768925.6|767925.6|39
1642582690000|2022-01-19 08:58:10|768982.5|767982.5|769014.2|768014.2|769031.2|768031.2|768978.6|767978.6|34
1642582700000|2022-01-19 08:58:20|769014.6|768014.6|769016.1|768016.1|769046.7|768046.7|768966.7|767966.7|35
1642582710000|2022-01-19 08:58:30|769004.4|768004.4|769122.5|768122.5|769173.3|768173.3|769004.4|768004.4|36
1642582720000|2022-01-19 08:58:40|769121.6|768121.6|769173.1|768173.1|769226.7|768226.7|769110.6|768110.6|38
1642582730000|2022-01-19 08:58:50|769173.6|768173.6|769326.5|768326.5|769352.3|768352.3|769165.1|768165.1|38
1642582740000|2022-01-19 08:59:00|769336.6|768336.6|769417.3|768417.3|769444.8|768444.8|769324.8|768324.8|37
1642582750000|2022-01-19 08:59:10|769431.7|768431.7|769445.2|768445.2|769470.9|768470.9|769426.2|768426.2|39
1642582760000|2022-01-19 08:59:20|769449.2|768449.2|769472.4|768472.4|769487.2|768487.2|769368.7|768368.7|33
1642582770000|2022-01-19 08:59:30|769470|768470|769454.6|768454.6|769496.6|768496.6|769419.4|768419.4|29
1642582780000|2022-01-19 08:59:40|769454.8|768454.8|769410.6|768410.6|769454.8|768454.8|769357.4|768357.4|35
1642582790000|2022-01-19 08:59:50|769392.8|768392.8|769344.7|768344.7|769397.9|768397.9|769289.7|768289.7|39
1642582800000|2022-01-19 09:00:00|769347.8|768347.8|769447.1|768447.1|769455.4|768455.4|769295.8|768295.8|32
1642582810000|2022-01-19 09:00:10|769445.5|768445.5|769442|768442|769454.3|768454.3|769415.4|768415.4|38
1642582820000|2022-01-19 09:00:20|769395.2|768395.2|769334.9|768334.9|769420.7|768420.7|769192.1|768192.1|38
1642582830000|2022-01-19 09:00:30|769336|768336|769426|768426|769455.9|768455.9|769336|768336|36
1642582840000|2022-01-19 09:00:40|769430.8|768430.8|769451.9|768451.9|769451.9|768451.9|769397.1|768397.1|29
1642582850000|2022-01-19 09:00:50|769452|768452|769431.8|768431.8|769457.7|768457.7|769416|768416|37
1642582860000|2022-01-19 09:01:00|769430|768430|769322.9|768322.9|769465.5|768465.5|769319.2|768319.2|35
1642582870000|2022-01-19 09:01:10|769367.7|768367.7|769220.5|768220.5|769387.1|768387.1|769200|768200|33
1642582880000|2022-01-19 09:01:20|769226.6|768226.6|769150.2|768150.2|769263.6|768263.6|769114.9|768114.9|36
1642582890000|2022-01-19 09:01:30|769172|768172|769284.2|768284.2|769359.8|768359.8|769137.8|768137.8|34
1642582900000|2022-01-19 09:01:40|769283.6|768283.6|769243.9|768243.9|769292.4|768292.4|769200|768200|36
1642582910000|2022-01-19 09:01:50|769243.1|768243.1|769299.6|768299.6|769299.6|768299.6|769169.5|768169.5|37
1642582920000|2022-01-19 09:02:00|769296.3|768296.3|769303.8|768303.8|769303.8|768303.8|769258.6|768258.6|31
1642582930000|2022-01-19 09:02:10|769308.5|768308.5|769267.3|768267.3|769311.5|768311.5|769257.4|768257.4|35
1642582940000|2022-01-19 09:02:20|769253.8|768253.8|769283.4|768283.4|769283.4|768283.4|769214.7|768214.7|34
1642582950000|2022-01-19 09:02:30|769273.6|768273.6|769182.5|768182.5|769284.1|768284.1|769161.6|768161.6|30
1642582960000|2022-01-19 09:02:40|769149.2|768149.2|769101|768101|769163.9|768163.9|769094.9|768094.9|34
1642582970000|2022-01-19 09:02:50|769118.7|768118.7|768995.8|767995.8|769134.3|768134.3|768970.9|767970.9|35
1642582980000|2022-01-19 09:03:00|768990.1|767990.1|768944.8|767944.8|768990.1|767990.1|768901.6|767901.6|38
1642582990000|2022-01-19 09:03:10|768940.6|767940.6|768915.9|767915.9|768940.6|767940.6|768908.2|767908.2|24
1642583000000|2022-01-19 09:03:20|768919.8|767919.8|768942.8|767942.8|768950.2|767950.2|768903.4|767903.4|30
1642583010000|2022-01-19 09:03:30|768946.2|767946.2|768900.2|767900.2|768955.6|767955.6|768892.7|767892.7|31
1642583020000|2022-01-19 09:03:40|768895.9|767895.9|768941.9|767941.9|768941.9|767941.9|768895.2|767895.2|31
1642583030000|2022-01-19 09:03:50|768942.5|767942.5|768940.5|767940.5|768942.5|767942.5|768908|767908|29
1642583040000|2022-01-19 09:04:00|768942|767942|768932.5|767932.5|768942|767942|768911.4|767911.4|30
1642583050000|2022-01-19 09:04:10|768932|767932|768902.9|767902.9|768941|767941|768902.9|767902.9|30
1642583060000|2022-01-19 09:04:20|768913.1|767913.1|768900.5|767900.5|768937|767937|768897.7|767897.7|31
1642583070000|2022-01-19 09:04:30|768904.2|767904.2|768897.8|767897.8|768960.5|767960.5|768897.8|767897.8|33
1642583080000|2022-01-19 09:04:40|768912.5|767912.5|768905.1|767905.1|768944|767944|768888.6|767888.6|29
1642583090000|2022-01-19 09:04:50|768905.6|767905.6|768735.5|767735.5|768920.1|767920.1|768708.4|767708.4|31
1642583100000|2022-01-19 09:05:00|768722|767722|768688.3|767688.3|768746.3|767746.3|768672.9|767672.9|32
1642583110000|2022-01-19 09:05:10|768688.5|767688.5|768548|767548|768694.5|767694.5|768538.6|767538.6|35
1642583120000|2022-01-19 09:05:20|768545.6|767545.6|768572.9|767572.9|768602.2|767602.2|768536|767536|33
1642583130000|2022-01-19 09:05:30|768558.2|767558.2|768609.7|767609.7|768632|767632|768558.2|767558.2|37
1642583140000|2022-01-19 09:05:40|768618.4|767618.4|768569.3|767569.3|768620.4|767620.4|768549.7|767549.7|33
1642583150000|2022-01-19 09:05:50|768580|767580|768581.5|767581.5|768625|767625|768568.1|767568.1|29
1642583160000|2022-01-19 09:06:00|768575.7|767575.7|768614.1|767614.1|768644.1|767644.1|768569.5|767569.5|34
1642583170000|2022-01-19 09:06:10|768615.4|767615.4|768610.8|767610.8|768631.2|767631.2|768575.8|767575.8|33
1642583180000|2022-01-19 09:06:20|768628|767628|768784.3|767784.3|768810.5|767810.5|768594.6|767594.6|39
1642583190000|2022-01-19 09:06:30|768776.4|767776.4|768823.3|767823.3|768831.4|767831.4|768765.1|767765.1|30
1642583200000|2022-01-19 09:06:40|768819|767819|768855.7|767855.7|768878.1|767878.1|768816.3|767816.3|33
1642583210000|2022-01-19 09:06:50|768853.9|767853.9|768773|767773|768853.9|767853.9|768751|767751|29
1642583220000|2022-01-19 09:07:00|768766.5|767766.5|768760.9|767760.9|768773|767773|768729.2|767729.2|25
1642583230000|2022-01-19 09:07:10|768759.3|767759.3|768662.2|767662.2|768763.8|767763.8|768594.6|767594.6|29
1642583240000|2022-01-19 09:07:20|768675|767675|768571.1|767571.1|768678.4|767678.4|768561.1|767561.1|32
1642583250000|2022-01-19 09:07:30|768590|767590|768579.8|767579.8|768596.3|767596.3|768551.6|767551.6|32
1642583260000|2022-01-19 09:07:40|768582.8|767582.8|768565.9|767565.9|768583.9|767583.9|768547.1|767547.1|27
1642583270000|2022-01-19 09:07:50|768560.6|767560.6|768539.1|767539.1|768560.6|767560.6|768524.1|767524.1|29
1642583280000|2022-01-19 09:08:00|768538.5|767538.5|768575.6|767575.6|768575.6|767575.6|768523.7|767523.7|31
1642583290000|2022-01-19 09:08:10|768556.3|767556.3|768533.2|767533.2|768594.7|767594.7|768533.2|767533.2|32
1642583300000|2022-01-19 09:08:20|768525.6|767525.6|768513.8|767513.8|768533.5|767533.5|768497.6|767497.6|25
1642583310000|2022-01-19 09:08:30|768515.4|767515.4|768562|767562|768562|767562|768503.1|767503.1|19
1642583320000|2022-01-19 09:08:40|768548.2|767548.2|768548.8|767548.8|768559.1|767559.1|768533.2|767533.2|24
1642583330000|2022-01-19 09:08:50|768542.5|767542.5|768536.9|767536.9|768542.5|767542.5|768522.6|767522.6|20
1642583340000|2022-01-19 09:09:00|768535|767535|768535|767535|768545|767545|768496.8|767496.8|25
1642583350000|2022-01-19 09:09:10|768521.8|767521.8|768523|767523|768547.3|767547.3|768467.9|767467.9|24
1642583360000|2022-01-19 09:09:20|768497.8|767497.8|768522.6|767522.6|768547.5|767547.5|768497.8|767497.8|30
1642583370000|2022-01-19 09:09:30|768519.2|767519.2|768381.7|767381.7|768521.5|767521.5|768362|767362|30
1642583380000|2022-01-19 09:09:40|768354.2|767354.2|768331.8|767331.8|768380.5|767380.5|768329.6|767329.6|29
1642583390000|2022-01-19 09:09:50|768339.2|767339.2|768328|767328|768344.1|767344.1|768309.6|767309.6|28
1642583400000|2022-01-19 09:10:00|768308.4|767308.4|768276|767276|768312.8|767312.8|768234.8|767234.8|30
1642583410000|2022-01-19 09:10:10|768262.2|767262.2|768254.9|767254.9|768268.4|767268.4|768246.6|767246.6|22
1642583420000|2022-01-19 09:10:20|768261.6|767261.6|768225.1|767225.1|768266|767266|768213.2|767213.2|22
1642583430000|2022-01-19 09:10:30|768230.9|767230.9|768205.6|767205.6|768239.5|767239.5|768175.7|767175.7|27
1642583440000|2022-01-19 09:10:40|768194.8|767194.8|768211.2|767211.2|768257.2|767257.2|768188|767188|29
1642583450000|2022-01-19 09:10:50|768245.5|767245.5|768260.1|767260.1|768292.3|767292.3|768221.2|767221.2|33
1642583460000|2022-01-19 09:11:00|768260.4|767260.4|768249.8|767249.8|768260.4|767260.4|768213.8|767213.8|32
1642583470000|2022-01-19 09:11:10|768254.3|767254.3|768124.2|767124.2|768254.6|767254.6|768083.9|767083.9|37
1642583480000|2022-01-19 09:11:20|768107.1|767107.1|768106.4|767106.4|768129.8|767129.8|768038.9|767038.9|34
1642583490000|2022-01-19 09:11:30|768111.7|767111.7|768158.8|767158.8|768218.4|767218.4|768111.7|767111.7|34
1642583500000|2022-01-19 09:11:40|768148.3|767148.3|768180.6|767180.6|768192.3|767192.3|768096.3|767096.3|29
1642583510000|2022-01-19 09:11:50|768116.6|767116.6|768063|767063|768134.2|767134.2|768047.6|767047.6|31
1642583520000|2022-01-19 09:12:00|768052.7|767052.7|768090.8|767090.8|768103.7|767103.7|768012.2|767012.2|36
1642583530000|2022-01-19 09:12:10|768086.7|767086.7|768051.3|767051.3|768122.3|767122.3|768051.3|767051.3|32
1642583540000|2022-01-19 09:12:20|768068.2|767068.2|768120.1|767120.1|768120.1|767120.1|768038.8|767038.8|28
1642583550000|2022-01-19 09:12:30|768142.5|767142.5|768147.5|767147.5|768177.5|767177.5|768086.8|767086.8|34
1642583560000|2022-01-19 09:12:40|768126.3|767126.3|768146.7|767146.7|768166.7|767166.7|768057.4|767057.4|29
1642583570000|2022-01-19 09:12:50|768165.3|767165.3|768103.4|767103.4|768177.8|767177.8|768090.7|767090.7|36
1642583580000|2022-01-19 09:13:00|768108.6|767108.6|768170.7|767170.7|768189.5|767189.5|768108.3|767108.3|31
1642583590000|2022-01-19 09:13:10|768175.3|767175.3|768181.3|767181.3|768201.7|767201.7|768144.3|767144.3|29
1642583600000|2022-01-19 09:13:20|768181.2|767181.2|768209.1|767209.1|768231.7|767231.7|768167|767167|32
1642583610000|2022-01-19 09:13:30|768220.3|767220.3|768213.8|767213.8|768249.6|767249.6|768205.2|767205.2|31
1642583620000|2022-01-19 09:13:40|768222|767222|768093|767093|768222|767222|768072.9|767072.9|34
1642583630000|2022-01-19 09:13:50|768079.2|767079.2|768105|767105|768120.5|767120.5|768074.8|767074.8|31
1642583640000|2022-01-19 09:14:00|768108.8|767108.8|768136.6|767136.6|768159.1|767159.1|768096.6|767096.6|33
1642583650000|2022-01-19 09:14:10|768146.8|767146.8|768170.9|767170.9|768209.7|767209.7|768146.3|767146.3|33
1642583660000|2022-01-19 09:14:20|768155.3|767155.3|768219.4|767219.4|768225.8|767225.8|768155.3|767155.3|30
1642583670000|2022-01-19 09:14:30|768234.4|767234.4|768174.7|767174.7|768248.9|767248.9|768171|767171|35
1642583680000|2022-01-19 09:14:40|768177.4|767177.4|768100.8|767100.8|768191.5|767191.5|768095.8|767095.8|36
1642583690000|2022-01-19 09:14:50|768102.9|767102.9|768135.2|767135.2|768142.3|767142.3|768094.5|767094.5|34
1642583700000|2022-01-19 09:15:00|768141.8|767141.8|768102.3|767102.3|768151.2|767151.2|768092|767092|36
1642583710000|2022-01-19 09:15:10|768099.5|767099.5|768165.2|767165.2|768191.4|767191.4|768090.1|767090.1|35
1642583720000|2022-01-19 09:15:20|768174.9|767174.9|768287.4|767287.4|768325|767325|768144.9|767144.9|36
1642583730000|2022-01-19 09:15:30|768282|767282|768362.4|767362.4|768375|767375|768281.9|767281.9|33
1642583740000|2022-01-19 09:15:40|768360|767360|768363|767363|768384.7|767384.7|768279.9|767279.9|37
1642583750000|2022-01-19 09:15:50|768356|767356|768289.4|767289.4|768356|767356|768256.9|767256.9|38
1642583760000|2022-01-19 09:16:00|768294.9|767294.9|768295.4|767295.4|768312.5|767312.5|768251.4|767251.4|35
1642583770000|2022-01-19 09:16:10|768278.7|767278.7|768328|767328|768341.2|767341.2|768278.7|767278.7|32
1642583780000|2022-01-19 09:16:20|768328.6|767328.6|768321.3|767321.3|768377|767377|768265.4|767265.4|28
1642583790000|2022-01-19 09:16:30|768293.2|767293.2|768340.8|767340.8|768351.6|767351.6|768291.9|767291.9|36
1642583800000|2022-01-19 09:16:40|768334.8|767334.8|768185.1|767185.1|768377.3|767377.3|768163.3|767163.3|37
1642583810000|2022-01-19 09:16:50|768183.9|767183.9|768295.1|767295.1|768295.1|767295.1|768125.3|767125.3|24
1642583820000|2022-01-19 09:17:00|768353.2|767353.2|768294.6|767294.6|768353.2|767353.2|768246.1|767246.1|33
1642583830000|2022-01-19 09:17:10|768298.9|767298.9|768114.5|767114.5|768303|767303|768105.9|767105.9|32
1642583840000|2022-01-19 09:17:20|768110.8|767110.8|768119|767119|768129.9|767129.9|768066.3|767066.3|31
1642583850000|2022-01-19 09:17:30|768111|767111|768113.8|767113.8|768144.1|767144.1|768094.1|767094.1|30
1642583860000|2022-01-19 09:17:40|768106.8|767106.8|767962.2|766962.2|768118|767118|767937.5|766937.5|37
1642583870000|2022-01-19 09:17:50|767925.9|766925.9|767915|766915|767943.8|766943.8|767840.6|766840.6|37
1642583880000|2022-01-19 09:18:00|767876.5|766876.5|767849|766849|767882.2|766882.2|767817|766817|35
1642583890000|2022-01-19 09:18:10|767859.5|766859.5|767898.9|766898.9|767916.6|766916.6|767854.1|766854.1|33
1642583900000|2022-01-19 09:18:20|767895.5|766895.5|767940.5|766940.5|767966.9|766966.9|767865.6|766865.6|33
1642583910000|2022-01-19 09:18:30|767940.2|766940.2|767894.3|766894.3|767940.2|766940.2|767877.7|766877.7|31
1642583920000|2022-01-19 09:18:40|767895.2|766895.2|767989.6|766989.6|767990.4|766990.4|767891.4|766891.4|38
1642583930000|2022-01-19 09:18:50|767983.1|766983.1|767941.4|766941.4|767987.9|766987.9|767934.5|766934.5|40
1642583940000|2022-01-19 09:19:00|767936.6|766936.6|767934|766934|767962.1|766962.1|767911.2|766911.2|38
1642583950000|2022-01-19 09:19:10|767925.2|766925.2|767865.4|766865.4|767952.2|766952.2|767856.9|766856.9|26
1642583960000|2022-01-19 09:19:20|767881.6|766881.6|767835.8|766835.8|767898.7|766898.7|767801.5|766801.5|31
1642583970000|2022-01-19 09:19:30|767842.4|766842.4|767768.4|766768.4|767847.2|766847.2|767768.4|766768.4|29
1642583980000|2022-01-19 09:19:40|767748.4|766748.4|767748.1|766748.1|767784.3|766784.3|767741.4|766741.4|35
1642583990000|2022-01-19 09:19:50|767745.6|766745.6|767717.5|766717.5|767749.5|766749.5|767661.2|766661.2|33
1642584000000|2022-01-19 09:20:00|767708.2|766708.2|767567.6|766567.6|767709.4|766709.4|767567.6|766567.6|38
1642584010000|2022-01-19 09:20:10|767563|766563|767532.9|766532.9|767584.2|766584.2|767494.8|766494.8|33
1642584020000|2022-01-19 09:20:20|767514.7|766514.7|767529.1|766529.1|767565.4|766565.4|767489.5|766489.5|39
1642584030000|2022-01-19 09:20:30|767532.5|766532.5|767468.2|766468.2|767593.1|766593.1|767457.2|766457.2|33
1642584040000|2022-01-19 09:20:40|767457.4|766457.4|767440.6|766440.6|767462.5|766462.5|767439.3|766439.3|27
1642584050000|2022-01-19 09:20:50|767440|766440|767455.7|766455.7|767461.6|766461.6|767435.7|766435.7|32
1642584060000|2022-01-19 09:21:00|767447.7|766447.7|767401.8|766401.8|767457.7|766457.7|767345.7|766345.7|34
1642584070000|2022-01-19 09:21:10|767402.2|766402.2|767416.6|766416.6|767434.2|766434.2|767354.8|766354.8|37
1642584080000|2022-01-19 09:21:20|767415.9|766415.9|767410.5|766410.5|767462|766462|767399.4|766399.4|32
1642584090000|2022-01-19 09:21:30|767402.1|766402.1|767387.2|766387.2|767413.1|766413.1|767377|766377|32
1642584100000|2022-01-19 09:21:40|767384.2|766384.2|767454.5|766454.5|767470.4|766470.4|767384.2|766384.2|29
1642584110000|2022-01-19 09:21:50|767464.3|766464.3|767408|766408|767464.3|766464.3|767388.1|766388.1|36
1642584120000|2022-01-19 09:22:00|767416.9|766416.9|767484.5|766484.5|767499.4|766499.4|767410|766410|34
1642584130000|2022-01-19 09:22:10|767484.1|766484.1|767646.7|766646.7|767646.7|766646.7|767472.6|766472.6|38
1642584140000|2022-01-19 09:22:20|767635.3|766635.3|767646.2|766646.2|767679.2|766679.2|767622.9|766622.9|35
1642584150000|2022-01-19 09:22:30|767639.5|766639.5|767576.2|766576.2|767656.1|766656.1|767558.4|766558.4|32
1642584160000|2022-01-19 09:22:40|767573.3|766573.3|767474.3|766474.3|767578.9|766578.9|767474.3|766474.3|31
1642584170000|2022-01-19 09:22:50|767475.4|766475.4|767472.7|766472.7|767504.5|766504.5|767455|766455|30
1642584180000|2022-01-19 09:23:00|767466.3|766466.3|767506.8|766506.8|767527.9|766527.9|767466.3|766466.3|36
1642584190000|2022-01-19 09:23:10|767507.6|766507.6|767514.2|766514.2|767520.5|766520.5|767437.2|766437.2|36
1642584200000|2022-01-19 09:23:20|767483.5|766483.5|767330.6|766330.6|767485.9|766485.9|767325.3|766325.3|39
1642584210000|2022-01-19 09:23:30|767324.5|766324.5|767231|766231|767324.5|766324.5|767119|766119|28
1642584220000|2022-01-19 09:23:40|767230|766230|767156.2|766156.2|767239.3|766239.3|767121.1|766121.1|38
1642584230000|2022-01-19 09:23:50|767162.8|766162.8|767212.8|766212.8|767234|766234|767159.5|766159.5|35
1642584240000|2022-01-19 09:24:00|767194.7|766194.7|767120|766120|767195|766195|767114.4|766114.4|33
1642584250000|2022-01-19 09:24:10|767130.5|766130.5|767182.3|766182.3|767182.3|766182.3|767117.5|766117.5|34
1642584260000|2022-01-19 09:24:20|767176.5|766176.5|767125.3|766125.3|767185|766185|767103.6|766103.6|33
1642584270000|2022-01-19 09:24:30|767118.9|766118.9|767113.3|766113.3|767129|766129|767103.1|766103.1|31
1642584280000|2022-01-19 09:24:40|767091.9|766091.9|766858.6|765858.6|767108.4|766108.4|766858.6|765858.6|33
1642584290000|2022-01-19 09:24:50|766860.3|765860.3|766880.1|765880.1|766911.7|765911.7|766787.3|765787.3|40
1642584300000|2022-01-19 09:25:00|766874.9|765874.9|766506.8|765506.8|766933.2|765933.2|766460|765460|38
1642584310000|2022-01-19 09:25:10|766503.8|765503.8|766554.7|765554.7|766987.6|765595.2|766468.3|764987.6|39
1642584320000|2022-01-19 09:25:20|766534.7|765534.7|766368|765368|766540.7|765540.7|766368|765368|37
1642584330000|2022-01-19 09:25:30|766389.2|765389.2|766496.4|765496.4|766496.4|765496.4|766380.7|765380.7|36
1642584340000|2022-01-19 09:25:40|766493.6|765493.6|766582.9|765582.9|766582.9|765582.9|766445.4|765445.4|38
1642584350000|2022-01-19 09:25:50|766603.6|765603.6|766357.8|765357.8|766623.6|765623.6|766339.8|765339.8|39
1642584360000|2022-01-19 09:26:00|766356|765356|766274.2|765274.2|766365.4|765365.4|766121.2|765121.2|39
1642584370000|2022-01-19 09:26:10|766279.3|765279.3|766335.3|765335.3|766347.4|765347.4|766241.9|765241.9|38
1642584380000|2022-01-19 09:26:20|766330.9|765330.9|766213.3|765213.3|766357|765357|766213.3|765213.3|39
1642584390000|2022-01-19 09:26:30|766220.7|765220.7|766175.7|765175.7|766224.3|765224.3|766159.7|765159.7|33
1642584400000|2022-01-19 09:26:40|766172|765172|766353.7|765353.7|766370|765370|766172|765172|35
1642584410000|2022-01-19 09:26:50|766356.9|765356.9|766296.4|765296.4|766369.4|765369.4|766274.4|765274.4|30
1642584420000|2022-01-19 09:27:00|766296|765296|766340.5|765340.5|766379|765379|766280.2|765280.2|32
1642584430000|2022-01-19 09:27:10|766339.3|765339.3|766373.8|765373.8|766401.4|765401.4|766330.4|765330.4|33
1642584440000|2022-01-19 09:27:20|766373|765373|766391.8|765391.8|766407.4|765407.4|766362.6|765362.6|30
1642584450000|2022-01-19 09:27:30|766401.5|765401.5|766380.7|765380.7|766401.5|765401.5|766344|765344|27
1642584460000|2022-01-19 09:27:40|766398.9|765398.9|766378.9|765378.9|766401.3|765401.3|766367.4|765367.4|23
1642584470000|2022-01-19 09:27:50|766382.8|765382.8|765839.4|764839.4|766382.8|765382.8|765839.4|764839.4|37
1642584480000|2022-01-19 09:28:00|765914.2|764914.2|765750.9|764750.9|765915.6|764915.6|765624.2|764624.2|40
1642584490000|2022-01-19 09:28:10|765745.5|764745.5|765835.3|764835.3|765882.8|764882.8|765671.3|764671.3|39
1642584500000|2022-01-19 09:28:20|765839.3|764839.3|765968.8|764968.8|765991.1|764991.1|765817.6|764817.6|39
1642584510000|2022-01-19 09:28:30|765981.7|764981.7|766045.4|765045.4|766179.1|765179.1|765981.7|764981.7|40
1642584520000|2022-01-19 09:28:40|766018.3|765018.3|766183.3|765183.3|766261.9|765261.9|766018.3|765018.3|40
1642584530000|2022-01-19 09:28:50|766180|765180|766353.1|765353.1|766353.1|765353.1|766179.9|765179.9|38
1642584540000|2022-01-19 09:29:00|766331.3|765331.3|766350.6|765350.6|766793.3|765358.9|766247.1|764793.3|32
1642584550000|2022-01-19 09:29:10|766335.9|765335.9|766365.3|765365.3|766365.4|765365.4|766330.1|765330.1|31
1642584560000|2022-01-19 09:29:20|766363.2|765363.2|766381.3|765381.3|766386.7|765386.7|766345.6|765345.6|37
1642584570000|2022-01-19 09:29:30|766379.2|765379.2|766376.4|765376.4|766433.1|765433.1|766369.8|765369.8|30
1642584580000|2022-01-19 09:29:40|766379.6|765379.6|766371.8|765371.8|766397.4|765397.4|766364.8|765364.8|25
1642584590000|2022-01-19 09:29:50|766372.5|765372.5|766331.7|765331.7|766383.7|765383.7|766329|765329|34
1642584600000|2022-01-19 09:30:00|766335.8|765335.8|766119.2|765119.2|766335.8|765335.8|766110.8|765110.8|37
1642584610000|2022-01-19 09:30:10|766117|765117|766101.3|765101.3|766144.1|765144.1|766095.4|765095.4|36
1642584620000|2022-01-19 09:30:20|766100.8|765100.8|766150|765150|766179.9|765179.9|766040.6|765040.6|34
1642584630000|2022-01-19 09:30:30|766150.5|765150.5|766287.7|765287.7|766300.6|765300.6|766150.5|765150.5|36
1642584640000|2022-01-19 09:30:40|766297.3|765297.3|765799.9|764799.9|766316.2|765297.3|765794|764316.2|36
1642584650000|2022-01-19 09:30:50|765803.7|764803.7|765918.1|764918.1|765968.8|764968.8|765771.8|764771.8|38
1642584660000|2022-01-19 09:31:00|765919.7|764919.7|765977.4|764977.4|766006.6|765006.6|765919.7|764919.7|39
1642584670000|2022-01-19 09:31:10|765976.4|764976.4|765715.9|764715.9|766157.8|765157.8|765715.9|764715.9|38
1642584680000|2022-01-19 09:31:20|765716.4|764716.4|765785.4|764785.4|765791.1|764791.1|765707.4|764707.4|39
1642584690000|2022-01-19 09:31:30|765783.3|764783.3|765757.1|764757.1|765783.3|764783.3|765719.3|764719.3|30
1642584700000|2022-01-19 09:31:40|765762.4|764762.4|765811.1|764811.1|765827.8|764827.8|765735.8|764735.8|35
1642584710000|2022-01-19 09:31:50|765816.9|764816.9|765794.6|764794.6|765839.9|764839.9|765792.1|764792.1|32
1642584720000|2022-01-19 09:32:00|765795.4|764795.4|765739.5|764739.5|765806.1|764806.1|765702.5|764702.5|33
1642584730000|2022-01-19 09:32:10|765741.2|764741.2|765734.3|764734.3|765766.3|764766.3|765717.3|764717.3|35
1642584740000|2022-01-19 09:32:20|765735.2|764735.2|765762.2|764762.2|765765.5|764765.5|765721.6|764721.6|35
1642584750000|2022-01-19 09:32:30|765761.5|764761.5|765829.3|764829.3|765833.3|764833.3|765735.5|764735.5|32
1642584760000|2022-01-19 09:32:40|765831|764831|765786.7|764786.7|765859.5|764859.5|765758.4|764758.4|36
1642584770000|2022-01-19 09:32:50|765792.9|764792.9|765814.3|764814.3|765814.3|764814.3|765774.9|764774.9|34
1642584780000|2022-01-19 09:33:00|765812.8|764812.8|765170.2|764170.2|765812.8|764812.8|765166.5|764166.5|39
1642584790000|2022-01-19 09:33:10|765188.3|764188.3|765069.3|764069.3|765219.2|764219.2|765069.3|764069.3|40
1642584800000|2022-01-19 09:33:20|765072.1|764072.1|764575.7|763575.7|765265|764079.2|764566.1|763055.8|40
1642584810000|2022-01-19 09:33:30|764570.4|763570.4|765079.2|764079.2|765096.4|764096.4|764570.4|763050.4|38
1642584820000|2022-01-19 09:33:40|765116.6|764116.6|765158.9|764158.9|765216.2|764216.2|765003.3|764003.3|40
1642584830000|2022-01-19 09:33:50|764963.8|763963.8|764922.5|763922.5|765149.9|764149.9|764888.6|763888.6|40
1642584840000|2022-01-19 09:34:00|764919.2|763919.2|764983.3|763983.3|764990.3|763990.3|764918.7|763918.7|39
1642584850000|2022-01-19 09:34:10|764987.9|763987.9|765167|764167|765182.5|764182.5|764980|763980|39
1642584860000|2022-01-19 09:34:20|765162.8|764162.8|765172.1|764172.1|765337.8|764337.8|765123.7|764123.7|40
1642584870000|2022-01-19 09:34:30|765147.5|764147.5|765253.7|764253.7|765323|764323|765147.5|764147.5|36
1642584880000|2022-01-19 09:34:40|765278|764278|765293|764293|765347.4|764347.4|765252.7|764252.7|37
1642584890000|2022-01-19 09:34:50|765301.7|764301.7|765374.5|764374.5|765383.5|764383.5|765236.4|764236.4|33
1642584900000|2022-01-19 09:35:00|765362|764362|765352.3|764352.3|765373.7|764373.7|765349.4|764349.4|31
1642584910000|2022-01-19 09:35:10|765362.5|764362.5|765610.4|764610.4|765627|764627|765362.5|764362.5|32
1642584920000|2022-01-19 09:35:20|765618|764618|765466.2|764466.2|765639|764639|765409|764409|33
1642584930000|2022-01-19 09:35:30|765502.6|764502.6|765568|764568|765580.6|764580.6|765450.2|764450.2|37
1642584940000|2022-01-19 09:35:40|765561.9|764561.9|765481.3|764481.3|765561.9|764561.9|765442|764442|34
1642584950000|2022-01-19 09:35:50|765479.7|764479.7|765531|764531|765537.4|764537.4|765463.4|764463.4|32
1642584960000|2022-01-19 09:36:00|765525.9|764525.9|765556.1|764556.1|765571.9|764571.9|765491.2|764491.2|33
1642584970000|2022-01-19 09:36:10|765558.9|764558.9|765843.5|764843.5|765875.2|764875.2|765558.9|764558.9|37
1642584980000|2022-01-19 09:36:20|765883.3|764883.3|766202.1|765202.1|766223.6|765223.6|765883.3|764883.3|39
1642584990000|2022-01-19 09:36:30|766202.2|765202.2|765945.5|764945.5|766209.8|765209.8|765863.9|764863.9|40
1642585000000|2022-01-19 09:36:40|765937.5|764937.5|765870.9|764870.9|765966.3|764966.3|765752.3|764752.3|37
1642585010000|2022-01-19 09:36:50|765871.1|764871.1|765746.5|764746.5|765871.1|764871.1|765746.5|764746.5|32
1642585020000|2022-01-19 09:37:00|765738|764738|765623.3|764623.3|765779.6|764779.6|765623.3|764623.3|37
1642585030000|2022-01-19 09:37:10|765587.3|764587.3|765473.1|764473.1|765587.3|764587.3|765466.9|764466.9|33
1642585040000|2022-01-19 09:37:20|765520.9|764520.9|765582.7|764582.7|765603|764603|765495.2|764495.2|37
1642585050000|2022-01-19 09:37:30|765573|764573|765890.2|764890.2|765901.4|764901.4|765565.9|764565.9|35
1642585060000|2022-01-19 09:37:40|765889.3|764889.3|765647|764647|765896.2|764896.2|765642.3|764642.3|26
1642585070000|2022-01-19 09:37:50|765652.7|764652.7|765785.4|764785.4|765870.2|764870.2|765639|764639|35
1642585080000|2022-01-19 09:38:00|765778.9|764778.9|765881.6|764881.6|765895.7|764895.7|765778.9|764778.9|37
1642585090000|2022-01-19 09:38:10|765859.3|764859.3|765710.1|764710.1|765873.5|764873.5|765703.3|764703.3|34
1642585100000|2022-01-19 09:38:20|765682.5|764682.5|765679|764679|765731|764731|765657|764657|32
1642585110000|2022-01-19 09:38:30|765655.5|764655.5|765701.8|764701.8|765706.1|764706.1|765647.2|764647.2|34
1642585120000|2022-01-19 09:38:40|765703.8|764703.8|765452|764452|765703.8|764703.8|765452|764452|26
1642585130000|2022-01-19 09:38:50|765447.6|764447.6|765383.4|764383.4|765488.8|764488.8|765378.8|764378.8|35
1642585140000|2022-01-19 09:39:00|765382.2|764382.2|765284.3|764284.3|765406.1|764406.1|765241.2|764241.2|38
1642585150000|2022-01-19 09:39:10|765289.9|764289.9|765368.2|764368.2|765368.2|764368.2|765273.9|764273.9|34
1642585160000|2022-01-19 09:39:20|765352.8|764352.8|765329.3|764329.3|765418|764418|765301.6|764301.6|37
1642585170000|2022-01-19 09:39:30|765344.6|764344.6|765322.1|764322.1|765344.6|764344.6|765306.1|764306.1|25
1642585180000|2022-01-19 09:39:40|765324.7|764324.7|765414.7|764414.7|765482.8|764482.8|765317.1|764317.1|36
1642585190000|2022-01-19 09:39:50|765415.4|764415.4|765554.2|764554.2|765595.6|764595.6|765415.4|764415.4|34
1642585200000|2022-01-19 09:40:00|765577.8|764577.8|765361.2|764361.2|765577.8|764577.8|765350.3|764350.3|38
1642585210000|2022-01-19 09:40:10|765353.5|764353.5|765351.4|764351.4|765385.6|764385.6|765331.8|764331.8|30
1642585220000|2022-01-19 09:40:20|765340.2|764340.2|765357.7|764357.7|765379.4|764379.4|765326|764326|32
1642585230000|2022-01-19 09:40:30|765348.4|764348.4|765422.9|764422.9|765440.7|764440.7|765348.4|764348.4|28
1642585240000|2022-01-19 09:40:40|765426.6|764426.6|765497.6|764497.6|765517.8|764517.8|765398|764398|31
1642585250000|2022-01-19 09:40:50|765496|764496|765406.6|764406.6|765553.5|764553.5|765406.6|764406.6|33
1642585260000|2022-01-19 09:41:00|765388.3|764388.3|765355.9|764355.9|765388.3|764388.3|765337.3|764337.3|28
1642585270000|2022-01-19 09:41:10|765343.7|764343.7|765452.5|764452.5|765527|764527|765312.9|764312.9|37
1642585280000|2022-01-19 09:41:20|765480.9|764480.9|765008.1|764008.1|765483.6|764483.6|765008.1|764008.1|38
1642585290000|2022-01-19 09:41:30|765035.2|764035.2|765272|764272|765413.6|764413.6|765023|764023|39
1642585300000|2022-01-19 09:41:40|765278.2|764278.2|765404.1|764404.1|765415.3|764415.3|765250.8|764250.8|38
1642585310000|2022-01-19 09:41:50|765395.6|764395.6|765566.4|764566.4|765569.9|764569.9|765379.4|764379.4|31
1642585320000|2022-01-19 09:42:00|765571.8|764571.8|765604.9|764604.9|765650|764650|765564.7|764564.7|37
1642585330000|2022-01-19 09:42:10|765602.5|764602.5|765602.9|764602.9|765668.1|764668.1|765549.5|764549.5|33
1642585340000|2022-01-19 09:42:20|765586.9|764586.9|765535.8|764535.8|765604.6|764604.6|765535.8|764535.8|34
1642585350000|2022-01-19 09:42:30|765525|764525|765379.2|764379.2|765547.3|764547.3|765339.8|764339.8|30
1642585360000|2022-01-19 09:42:40|765379.4|764379.4|765342|764342|765380.7|764380.7|765320.3|764320.3|32
1642585370000|2022-01-19 09:42:50|765360.8|764360.8|765362.8|764362.8|765524.4|764524.4|765360.7|764360.7|36
1642585380000|2022-01-19 09:43:00|765353.6|764353.6|764826.8|763826.8|765532.6|764532.6|764826.8|763402.9|39
1642585390000|2022-01-19 09:43:10|764836.8|763836.8|765201.7|764201.7|765201.7|764201.7|764836.8|763836.8|38
1642585400000|2022-01-19 09:43:20|765221.4|764221.4|765342.3|764342.3|765353.1|764353.1|765151.1|764151.1|39
1642585410000|2022-01-19 09:43:30|765337.8|764337.8|765322.8|764322.8|765347.6|764347.6|765308.6|764308.6|24
1642585420000|2022-01-19 09:43:40|765314.2|764314.2|765379.6|764379.6|765379.6|764379.6|765292.4|764292.4|28
1642585430000|2022-01-19 09:43:50|765362.3|764362.3|765379.3|764379.3|765397|764397|765342.9|764342.9|31
1642585440000|2022-01-19 09:44:00|765371.8|764371.8|765351|764351|765404.3|764404.3|765351|764351|31
1642585450000|2022-01-19 09:44:10|765356.5|764356.5|765344.3|764344.3|765371|764371|765322.4|764322.4|26
1642585460000|2022-01-19 09:44:20|765345.7|764345.7|765332.7|764332.7|765348.6|764348.6|765308.9|764308.9|35
1642585470000|2022-01-19 09:44:30|765340|764340|765635.1|764635.1|765635.1|764635.1|765321.3|764321.3|32
1642585480000|2022-01-19 09:44:40|765642.5|764642.5|765662.3|764662.3|765668|764668|765578.3|764578.3|35
1642585490000|2022-01-19 09:44:50|765656.4|764656.4|765692.8|764692.8|765704.6|764704.6|765636.1|764636.1|32
1642585500000|2022-01-19 09:45:00|765700.3|764700.3|765350.7|764350.7|765700.3|764700.3|765350.7|764350.7|36
1642585510000|2022-01-19 09:45:10|765356.7|764356.7|765316.1|764316.1|765360.9|764360.9|765288.5|764288.5|34
1642585520000|2022-01-19 09:45:20|765317.7|764317.7|765395.3|764395.3|765441.5|764441.5|765314.1|764314.1|34
1642585530000|2022-01-19 09:45:30|765400|764400|765463.5|764463.5|765488.9|764488.9|765389.6|764389.6|33
1642585540000|2022-01-19 09:45:40|765483.1|764483.1|765589.2|764589.2|765589.2|764589.2|765459.2|764459.2|36
1642585550000|2022-01-19 09:45:50|765583.8|764583.8|765607.4|764607.4|765612.6|764612.6|765416.8|764416.8|38
1642585560000|2022-01-19 09:46:00|765601.3|764601.3|765407.4|764407.4|765603.3|764603.3|765375.4|764375.4|33
1642585570000|2022-01-19 09:46:10|765407.5|764407.5|765349.3|764349.3|765414|764414|765323.2|764323.2|36
1642585580000|2022-01-19 09:46:20|765359.9|764359.9|765338.1|764338.1|765455.5|764455.5|765324.8|764324.8|35
1642585590000|2022-01-19 09:46:30|765344.7|764344.7|765347.6|764347.6|765396|764396|765330.1|764330.1|35
1642585600000|2022-01-19 09:46:40|765340.4|764340.4|765553.3|764553.3|765635.5|764635.5|765324.9|764324.9|34
1642585610000|2022-01-19 09:46:50|765561.2|764561.2|765520.5|764520.5|765581.4|764581.4|765500.4|764500.4|38
1642585620000|2022-01-19 09:47:00|765538.6|764538.6|765612.1|764612.1|765612.1|764612.1|765466.9|764466.9|38
1642585630000|2022-01-19 09:47:10|765599.2|764599.2|765697.5|764697.5|765697.5|764697.5|765574.8|764574.8|37
1642585640000|2022-01-19 09:47:20|765671.5|764671.5|765798.1|764798.1|765815.8|764815.8|765668.3|764668.3|38
1642585650000|2022-01-19 09:47:30|765798.2|764798.2|765838.2|764838.2|765895.5|764895.5|765793.6|764793.6|37
1642585660000|2022-01-19 09:47:40|765859.6|764859.6|765889.1|764889.1|765905.9|764905.9|765820.2|764820.2|37
1642585670000|2022-01-19 09:47:50|765891.4|764891.4|765764.2|764764.2|765894|764894|765764.2|764764.2|38
1642585680000|2022-01-19 09:48:00|765759.3|764759.3|765797.5|764797.5|765876.3|764876.3|765743.5|764743.5|37
1642585690000|2022-01-19 09:48:10|765789.2|764789.2|765727.6|764727.6|765830.4|764830.4|765727.6|764727.6|36
1642585700000|2022-01-19 09:48:20|765625.3|764625.3|765572.9|764572.9|765633.7|764633.7|765524.5|764524.5|37
1642585710000|2022-01-19 09:48:30|765461.6|764461.6|765558|764558|765580.4|764580.4|765445.3|764445.3|35
1642585720000|2022-01-19 09:48:40|765566.3|764566.3|765452.5|764452.5|765569.6|764569.6|765452.5|764452.5|33
1642585730000|2022-01-19 09:48:50|765505.6|764505.6|765611.6|764611.6|765651.2|764651.2|765505.6|764505.6|34
1642585740000|2022-01-19 09:49:00|765609.8|764609.8|765573|764573|765617.7|764617.7|765515.5|764515.5|38
1642585750000|2022-01-19 09:49:10|765572.2|764572.2|765527.3|764527.3|765594.6|764594.6|765518.2|764518.2|37
1642585760000|2022-01-19 09:49:20|765512.9|764512.9|765499.9|764499.9|765582.8|764582.8|765478.8|764478.8|38
1642585770000|2022-01-19 09:49:30|765494.1|764494.1|765460.9|764460.9|765494.1|764494.1|765428.2|764428.2|34
1642585780000|2022-01-19 09:49:40|765465.6|764465.6|765616.5|764616.5|765622|764622|765465.6|764465.6|36
1642585790000|2022-01-19 09:49:50|765587.5|764587.5|765706.1|764706.1|765757|764757|765577.4|764577.4|36
1642585800000|2022-01-19 09:50:00|765741.6|764741.6|765748.5|764748.5|765749.9|764749.9|765699.5|764699.5|36
1642585810000|2022-01-19 09:50:10|765730.9|764730.9|765647.1|764647.1|765730.9|764730.9|765519.1|764519.1|35
1642585820000|2022-01-19 09:50:20|765598.6|764598.6|765565.1|764565.1|765598.6|764598.6|765528.1|764528.1|29
1642585830000|2022-01-19 09:50:30|765583.9|764583.9|765594.2|764594.2|765643.1|764643.1|765559|764559|35
1642585840000|2022-01-19 09:50:40|765599.1|764599.1|765609|764609|765612.4|764612.4|765549.1|764549.1|31
1642585850000|2022-01-19 09:50:50|765591.6|764591.6|765780.9|764780.9|765815.6|764815.6|765584|764584|37
1642585860000|2022-01-19 09:51:00|765776.5|764776.5|765773.4|764773.4|765786.2|764786.2|765758.3|764758.3|33
1642585870000|2022-01-19 09:51:10|765775.5|764775.5|765888.7|764888.7|765901.5|764901.5|765650.2|764650.2|37
1642585880000|2022-01-19 09:51:20|765889.6|764889.6|765771.3|764771.3|765889.6|764889.6|765733.2|764733.2|33
1642585890000|2022-01-19 09:51:30|765759.5|764759.5|765797.6|764797.6|765849.9|764849.9|765751.7|764751.7|31
1642585900000|2022-01-19 09:51:40|765800.6|764800.6|765902.7|764902.7|765903.1|764903.1|765752.6|764752.6|31
1642585910000|2022-01-19 09:51:50|765914.2|764914.2|765957.5|764957.5|765958.9|764958.9|765875.3|764875.3|37
1642585920000|2022-01-19 09:52:00|765953|764953|765966.6|764966.6|765970.4|764970.4|765906.5|764906.5|39
1642585930000|2022-01-19 09:52:10|765941.8|764941.8|765890.2|764890.2|765953.8|764953.8|765876.4|764876.4|33
1642585940000|2022-01-19 09:52:20|765905.6|764905.6|765929.5|764929.5|765978.9|764978.9|765901.6|764901.6|33
1642585950000|2022-01-19 09:52:30|765925.5|764925.5|765845.3|764845.3|765969.6|764969.6|765845.3|764845.3|36
1642585960000|2022-01-19 09:52:40|765851.7|764851.7|765822.9|764822.9|765851.7|764851.7|765774.7|764774.7|32
1642585970000|2022-01-19 09:52:50|765837.9|764837.9|765830.2|764830.2|765878.1|764878.1|765739.9|764739.9|36
1642585980000|2022-01-19 09:53:00|765828.1|764828.1|765739.1|764739.1|765828.1|764828.1|765733.8|764733.8|32
1642585990000|2022-01-19 09:53:10|765742.7|764742.7|765845.4|764845.4|765849.8|764849.8|765742.7|764742.7|35
1642586000000|2022-01-19 09:53:20|765851|764851|765743.3|764743.3|765923.2|764923.2|765712.5|764712.5|37
1642586010000|2022-01-19 09:53:30|765767.3|764767.3|765744.7|764744.7|765767.3|764767.3|765701.6|764701.6|36
1642586020000|2022-01-19 09:53:40|765747.4|764747.4|765932|764932|765942.3|764942.3|765737|764737|30
1642586030000|2022-01-19 09:53:50|765936.5|764936.5|766029.9|765029.9|766035.6|765035.6|765933.8|764933.8|32
1642586040000|2022-01-19 09:54:00|766030|765030|766006.6|765006.6|766089.4|765089.4|765974.9|764974.9|36
1642586050000|2022-01-19 09:54:10|766017.9|765017.9|765904.1|764904.1|766018.7|765018.7|765904.1|764904.1|32
1642586060000|2022-01-19 09:54:20|765910|764910|765857|764857|765965|764965|765854|764854|33
1642586070000|2022-01-19 09:54:30|765855.2|764855.2|765791|764791|765857|764857|765791|764791|34
1642586080000|2022-01-19 09:54:40|765799.4|764799.4|765761.4|764761.4|765806.1|764806.1|765755.8|764755.8|32
1642586090000|2022-01-19 09:54:50|765759.3|764759.3|765884.9|764884.9|765887.3|764887.3|765743.1|764743.1|34
1642586100000|2022-01-19 09:55:00|765886.8|764886.8|765929.1|764929.1|765929.1|764929.1|765819.5|764819.5|36
1642586110000|2022-01-19 09:55:10|765926.7|764926.7|765971.3|764971.3|765982.4|764982.4|765926.7|764926.7|28
1642586120000|2022-01-19 09:55:20|765982.6|764982.6|765933.7|764933.7|765982.6|764982.6|765909.1|764909.1|31
1642586130000|2022-01-19 09:55:30|765912.3|764912.3|765673.5|764673.5|765918.2|764918.2|765673.5|764673.5|40
1642586140000|2022-01-19 09:55:40|765589.6|764589.6|765594.5|764594.5|765625.7|764625.7|765581.9|764581.9|33
1642586150000|2022-01-19 09:55:50|765593.5|764593.5|765568.8|764568.8|765593.5|764593.5|765491.3|764491.3|33
1642586160000|2022-01-19 09:56:00|765561.3|764561.3|765513.5|764513.5|765561.3|764561.3|765508.1|764508.1|35
1642586170000|2022-01-19 09:56:10|765508.2|764508.2|765493.2|764493.2|765520.5|764520.5|765482.6|764482.6|37
1642586180000|2022-01-19 09:56:20|765493|764493|765618|764618|765656.2|764656.2|765459.6|764459.6|37
1642586190000|2022-01-19 09:56:30|765628.6|764628.6|765590.4|764590.4|765640.4|764640.4|765590.4|764590.4|31
1642586200000|2022-01-19 09:56:40|765610.2|764610.2|765600.3|764600.3|765621|764621|765599.6|764599.6|28
1642586210000|2022-01-19 09:56:50|765604.9|764604.9|765620.4|764620.4|765650.3|764650.3|765600.1|764600.1|31
1642586220000|2022-01-19 09:57:00|765623.8|764623.8|765550.5|764550.5|765623.8|764623.8|765510|764510|32
1642586230000|2022-01-19 09:57:10|765566.4|764566.4|765570|764570|765642.1|764642.1|765557.1|764557.1|37
1642586240000|2022-01-19 09:57:20|765574.6|764574.6|765479.6|764479.6|765613|764613|765469.9|764469.9|33
1642586250000|2022-01-19 09:57:30|765474.2|764474.2|765454.5|764454.5|765479.6|764479.6|765443.6|764443.6|31
1642586260000|2022-01-19 09:57:40|765456.6|764456.6|765461.8|764461.8|765495.6|764495.6|765455.7|764455.7|37
1642586270000|2022-01-19 09:57:50|765459|764459|765669.2|764669.2|765669.2|764669.2|765459|764459|34
1642586280000|2022-01-19 09:58:00|765785.7|764785.7|765623|764623|765789|764789|765614.8|764614.8|33
1642586290000|2022-01-19 09:58:10|765622|764622|765492.7|764492.7|765625.4|764625.4|765457.7|764457.7|30
1642586300000|2022-01-19 09:58:20|765479.4|764479.4|765425.2|764425.2|765483.2|764483.2|765425.2|764425.2|31
1642586310000|2022-01-19 09:58:30|765420.9|764420.9|765425|764425|765437.8|764437.8|765375.9|764375.9|29
1642586320000|2022-01-19 09:58:40|765425.1|764425.1|765399.7|764399.7|765432.7|764432.7|765383.5|764383.5|31
1642586330000|2022-01-19 09:58:50|765400.1|764400.1|765434.1|764434.1|765456.9|764456.9|765396.8|764396.8|28
1642586340000|2022-01-19 09:59:00|765431.8|764431.8|765425.1|764425.1|765445.3|764445.3|765424.3|764424.3|25
1642586350000|2022-01-19 09:59:10|765423.9|764423.9|765451.3|764451.3|765452.5|764452.5|765423.9|764423.9|24
1642586360000|2022-01-19 09:59:20|765445.2|764445.2|765539.6|764539.6|765567.3|764567.3|765445.2|764445.2|33
1642586370000|2022-01-19 09:59:30|765539.3|764539.3|765475.3|764475.3|765553.3|764553.3|765473.1|764473.1|29
1642586380000|2022-01-19 09:59:40|765471.2|764471.2|765614.4|764614.4|765617.4|764617.4|765471.2|764471.2|37
1642586390000|2022-01-19 09:59:50|765610.9|764610.9|765483.5|764483.5|765617.2|764617.2|765483.5|764483.5|30
1642586400000|2022-01-19 10:00:00|765486.1|764486.1|765511.5|764511.5|765511.5|764511.5|765428.1|764428.1|32
1642586410000|2022-01-19 10:00:10|765507.5|764507.5|765451.6|764451.6|765507.5|764507.5|765437.1|764437.1|33
1642586420000|2022-01-19 10:00:20|765432.7|764432.7|765436.9|764436.9|765456.6|764456.6|765427|764427|30
1642586430000|2022-01-19 10:00:30|765435.9|764435.9|765443.8|764443.8|765449.6|764449.6|765401.1|764401.1|22
1642586440000|2022-01-19 10:00:40|765454|764454|765456.3|764456.3|765465.1|764465.1|765430.5|764430.5|28
1642586450000|2022-01-19 10:00:50|765464.1|764464.1|765553.9|764553.9|765560.3|764560.3|765424.9|764424.9|37
1642586460000|2022-01-19 10:01:00|765557.3|764557.3|765235.4|764235.4|765604.3|764604.3|765219.7|764219.7|33
1642586470000|2022-01-19 10:01:10|765239.4|764239.4|765247.8|764247.8|765247.8|764247.8|765148.5|764148.5|30
1642586480000|2022-01-19 10:01:20|765278.8|764278.8|765017.3|764017.3|765292.5|764292.5|765017.3|764017.3|36
1642586490000|2022-01-19 10:01:30|765021.4|764021.4|765018.3|764018.3|765083.9|764083.9|765002.9|764002.9|30
1642586500000|2022-01-19 10:01:40|765022.8|764022.8|765103.4|764103.4|765159|764159|764904.7|763904.7|36
1642586510000|2022-01-19 10:01:50|765101.6|764101.6|765296.5|764296.5|765310.5|764310.5|765101.6|764101.6|38
1642586520000|2022-01-19 10:02:00|765280.4|764280.4|765553.2|764553.2|765585.2|764585.2|765273.8|764273.8|37
1642586530000|2022-01-19 10:02:10|765543.9|764543.9|765526.5|764526.5|765543.9|764543.9|765501|764501|28
1642586540000|2022-01-19 10:02:20|765498.4|764498.4|765534|764534|765575.8|764575.8|765482.6|764482.6|28
1642586550000|2022-01-19 10:02:30|765536.9|764536.9|765510.3|764510.3|765536.9|764536.9|765477|764477|35
1642586560000|2022-01-19 10:02:40|765505.3|764505.3|765514.1|764514.1|765544.3|764544.3|765505.3|764505.3|21
1642586570000|2022-01-19 10:02:50|765517.2|764517.2|765605.1|764605.1|765605.9|764605.9|765517.2|764517.2|30
1642586580000|2022-01-19 10:03:00|765591.2|764591.2|765584.5|764584.5|765617.2|764617.2|765546.1|764546.1|32
1642586590000|2022-01-19 10:03:10|765581.5|764581.5|765661.2|764661.2|765697.9|764697.9|765581.5|764581.5|28
1642586600000|2022-01-19 10:03:20|765666.4|764666.4|765672.6|764672.6|765735.9|764735.9|765666.4|764666.4|35
1642586610000|2022-01-19 10:03:30|765673.6|764673.6|765884.3|764884.3|765913|764913|765670.9|764670.9|39
1642586620000|2022-01-19 10:03:40|765889.6|764889.6|766155.5|765155.5|766224.1|765224.1|765889.6|764889.6|39
1642586630000|2022-01-19 10:03:50|766135.8|765135.8|766220.6|765220.6|766266.9|765266.9|766108.2|765108.2|34
1642586640000|2022-01-19 10:04:00|766228.6|765228.6|766058.8|765058.8|766231.3|765231.3|765980.9|764980.9|35
1642586650000|2022-01-19 10:04:10|766045.4|765045.4|766224.3|765224.3|766267.6|765267.6|766045.4|765045.4|38
1642586660000|2022-01-19 10:04:20|766202.4|765202.4|766221.3|765221.3|766247.3|765247.3|766196.8|765196.8|29
1642586670000|2022-01-19 10:04:30|766224.2|765224.2|766072.2|765072.2|766264.2|765264.2|766072.2|765072.2|35
1642586680000|2022-01-19 10:04:40|766073.1|765073.1|766325.6|765325.6|766384.9|765384.9|766073.1|765073.1|36
1642586690000|2022-01-19 10:04:50|766340.3|765340.3|766271|765271|766343.2|765343.2|766206.4|765206.4|30
1642586700000|2022-01-19 10:05:00|766273.6|765273.6|766174.8|765174.8|766274|765274|766174.8|765174.8|35
1642586710000|2022-01-19 10:05:10|766164.7|765164.7|765991.3|764991.3|766181.9|765181.9|765975.9|764975.9|36
1642586720000|2022-01-19 10:05:20|765995|764995|765850|764850|765997.9|764997.9|765825|764825|37
1642586730000|2022-01-19 10:05:30|765884.1|764884.1|766062.9|765062.9|766066.4|765066.4|765884.1|764884.1|37
1642586740000|2022-01-19 10:05:40|766040.8|765040.8|765956|764956|766068.2|765068.2|765953.4|764953.4|30
1642586750000|2022-01-19 10:05:50|765962.6|764962.6|765942.9|764942.9|765970.5|764970.5|765893.8|764893.8|25
1642586760000|2022-01-19 10:06:00|765932.4|764932.4|765912.8|764912.8|765990.3|764990.3|765890.9|764890.9|34
1642586770000|2022-01-19 10:06:10|765911.3|764911.3|765958.4|764958.4|765988|764988|765897.8|764897.8|33
1642586780000|2022-01-19 10:06:20|765962.3|764962.3|765863.2|764863.2|765970.6|764970.6|765860.5|764860.5|29
1642586790000|2022-01-19 10:06:30|765863|764863|766164.7|765164.7|766164.7|765164.7|765828.2|764828.2|36
1642586800000|2022-01-19 10:06:40|766167.2|765167.2|766116.4|765116.4|766180.6|765180.6|766116.4|765116.4|32
1642586810000|2022-01-19 10:06:50|766100.6|765100.6|765939.9|764939.9|766100.6|765100.6|765921.3|764921.3|39
1642586820000|2022-01-19 10:07:00|765939.5|764939.5|765925.7|764925.7|765969.1|764969.1|765901.1|764901.1|31
1642586830000|2022-01-19 10:07:10|765931.2|764931.2|766005|765005|766072.5|765072.5|765845.3|764845.3|31
1642586840000|2022-01-19 10:07:20|765999.4|764999.4|766178.8|765178.8|766178.8|765178.8|765999.4|764999.4|37
1642586850000|2022-01-19 10:07:30|766182.2|765182.2|766294.8|765294.8|766294.8|765294.8|766165.8|765165.8|28
1642586860000|2022-01-19 10:07:40|766305|765305|766302.8|765302.8|766305|765305|766142.9|765142.9|26
1642586870000|2022-01-19 10:07:50|766278.4|765278.4|766174.6|765174.6|766286.9|765286.9|766147.5|765147.5|31
1642586880000|2022-01-19 10:08:00|766203.8|765203.8|766445.4|765445.4|766450.3|765450.3|766203.8|765203.8|32
1642586890000|2022-01-19 10:08:10|766437|765437|766434.8|765434.8|766453.8|765453.8|766365.5|765365.5|34
1642586900000|2022-01-19 10:08:20|766435.9|765435.9|766402.5|765402.5|766448.5|765448.5|766402.5|765402.5|30
1642586910000|2022-01-19 10:08:30|766403|765403|766445.9|765445.9|766445.9|765445.9|766370.8|765370.8|31
1642586920000|2022-01-19 10:08:40|766444.6|765444.6|766375.6|765375.6|766447.5|765447.5|766333.1|765333.1|36
1642586930000|2022-01-19 10:08:50|766398.5|765398.5|766405.5|765405.5|766434.9|765434.9|766390.8|765390.8|39
1642586940000|2022-01-19 10:09:00|766414|765414|766372.2|765372.2|766450.3|765450.3|766350.7|765350.7|30
1642586950000|2022-01-19 10:09:10|766361.1|765361.1|766684.3|765684.3|766684.3|765684.3|766361.1|765361.1|34
1642586960000|2022-01-19 10:09:20|766697.6|765697.6|766508.1|765508.1|766711.2|765711.2|766486.4|765486.4|39
1642586970000|2022-01-19 10:09:30|766512.6|765512.6|766466.9|765466.9|766512.6|765512.6|766428.1|765428.1|34
1642586980000|2022-01-19 10:09:40|766469.2|765469.2|766554.4|765554.4|766621.5|765621.5|766419.9|765419.9|35
1642586990000|2022-01-19 10:09:50|766553.3|765553.3|766628.1|765628.1|766644|765644|766553.3|765553.3|33
1642587000000|2022-01-19 10:10:00|766625|765625|766481|765481|766626.5|765626.5|766457.5|765457.5|36
1642587010000|2022-01-19 10:10:10|766484.4|765484.4|766400|765400|766494.9|765494.9|766389|765389|36
1642587020000|2022-01-19 10:10:20|766399.9|765399.9|766322.8|765322.8|766431.3|765431.3|766260.8|765260.8|38
1642587030000|2022-01-19 10:10:30|766320.6|765320.6|766236.5|765236.5|766349.5|765349.5|766210.5|765210.5|37
1642587040000|2022-01-19 10:10:40|766240.4|765240.4|766338.7|765338.7|766339|765339|766230.4|765230.4|28
1642587050000|2022-01-19 10:10:50|766350|765350|766348.9|765348.9|766356.4|765356.4|766315.5|765315.5|32
1642587060000|2022-01-19 10:11:00|766340.9|765340.9|766566.5|765566.5|766566.5|765566.5|766329.8|765329.8|33
1642587070000|2022-01-19 10:11:10|766617.4|765617.4|766357.9|765357.9|766674.1|765674.1|766350|765350|40
1642587080000|2022-01-19 10:11:20|766347.8|765347.8|766366.7|765366.7|766462.6|765462.6|766314.1|765314.1|37
1642587090000|2022-01-19 10:11:30|766383.7|765383.7|766449.2|765449.2|766476.2|765476.2|766366|765366|34
1642587100000|2022-01-19 10:11:40|766450|765450|766606.8|765606.8|766666.3|765666.3|766406.2|765406.2|37
1642587110000|2022-01-19 10:11:50|766610.8|765610.8|766455.7|765455.7|766614.6|765614.6|766455.7|765455.7|33
1642587120000|2022-01-19 10:12:00|766492.8|765492.8|766234.1|765234.1|766501.2|765501.2|766232.2|765232.2|39
1642587130000|2022-01-19 10:12:10|766244.9|765244.9|766233.2|765233.2|766248.3|765248.3|766223.6|765223.6|29
1642587140000|2022-01-19 10:12:20|766234.7|765234.7|766271.9|765271.9|766315|765315|766231.7|765231.7|35
1642587150000|2022-01-19 10:12:30|766269.5|765269.5|766201.3|765201.3|766269.5|765269.5|766119.2|765119.2|37
1642587160000|2022-01-19 10:12:40|766203|765203|766292|765292|766296.1|765296.1|766150.8|765150.8|34
1642587170000|2022-01-19 10:12:50|766293.3|765293.3|766484.8|765484.8|766492.6|765492.6|766289.8|765289.8|36
1642587180000|2022-01-19 10:13:00|766486.9|765486.9|766541.6|765541.6|766563.7|765563.7|766422.3|765422.3|32
1642587190000|2022-01-19 10:13:10|766543|765543|766502.6|765502.6|766546.7|765546.7|766502.3|765502.3|27
1642587200000|2022-01-19 10:13:20|766500|765500|766524.6|765524.6|766544.5|765544.5|766486.7|765486.7|31
1642587210000|2022-01-19 10:13:30|766520.5|765520.5|766557.4|765557.4|766557.4|765557.4|766514.1|765514.1|31
1642587220000|2022-01-19 10:13:40|766546.6|765546.6|766540|765540|766546.6|765546.6|766497.6|765497.6|35
1642587230000|2022-01-19 10:13:50|766538.5|765538.5|766570|765570|766573.3|765573.3|766535.5|765535.5|30
1642587240000|2022-01-19 10:14:00|766570.4|765570.4|766570|765570|766570.4|765570.4|766514|765514|32
1642587250000|2022-01-19 10:14:10|766567.9|765567.9|766685.8|765685.8|766685.8|765685.8|766551.5|765551.5|37
1642587260000|2022-01-19 10:14:20|766694.2|765694.2|766765.8|765765.8|766765.8|765765.8|766666.8|765666.8|38
1642587270000|2022-01-19 10:14:30|766757.4|765757.4|766990.5|765990.5|767096.9|766096.9|766757.4|765757.4|40
1642587280000|2022-01-19 10:14:40|766975.5|765975.5|767018|766018|767025.5|766025.5|766954.6|765954.6|39
1642587290000|2022-01-19 10:14:50|767026.7|766026.7|766977.8|765977.8|767026.7|766026.7|766879.6|765879.6|39
1642587300000|2022-01-19 10:15:00|766968.1|765968.1|766739.5|765739.5|766969.4|765969.4|766734.6|765734.6|39
1642587310000|2022-01-19 10:15:10|766741.7|765741.7|766797.5|765797.5|766821.8|765821.8|766733.5|765733.5|35
1642587320000|2022-01-19 10:15:20|766806.1|765806.1|766786|765786|766806.1|765806.1|766765.1|765765.1|31
1642587330000|2022-01-19 10:15:30|766788|765788|766922.8|765922.8|766975.2|765975.2|766788|765788|34
1642587340000|2022-01-19 10:15:40|766895.6|765895.6|766789.3|765789.3|766913.3|765913.3|766768.6|765768.6|36
1642587350000|2022-01-19 10:15:50|766776.6|765776.6|766875.3|765875.3|766911.3|765911.3|766776.6|765776.6|35
1642587360000|2022-01-19 10:16:00|766841.8|765841.8|766644.9|765644.9|766843.5|765843.5|766612.8|765612.8|33
1642587370000|2022-01-19 10:16:10|766693.3|765693.3|766531.3|765531.3|766694.4|765694.4|766529.1|765529.1|34
1642587380000|2022-01-19 10:16:20|766530.5|765530.5|766603.4|765603.4|766647.8|765647.8|766529.8|765529.8|29
1642587390000|2022-01-19 10:16:30|766648.9|765648.9|766740.7|765740.7|766762.5|765762.5|766648.9|765648.9|35
1642587400000|2022-01-19 10:16:40|766739.8|765739.8|766845.3|765845.3|766902.4|765902.4|766739.8|765739.8|35
1642587410000|2022-01-19 10:16:50|766837.8|765837.8|766995.5|765995.5|767013.8|766013.8|766832.6|765832.6|36
1642587420000|2022-01-19 10:17:00|766986|765986|766937.5|765937.5|766986|765986|766937.5|765937.5|35
1642587430000|2022-01-19 10:17:10|766942.5|765942.5|767014.8|766014.8|767037.9|766037.9|766923.8|765923.8|32
1642587440000|2022-01-19 10:17:20|767019.8|766019.8|767167.4|766167.4|767167.4|766167.4|767019.8|766019.8|36
1642587450000|2022-01-19 10:17:30|767156.3|766156.3|766975|765975|767160.3|766160.3|766944.1|765944.1|38
1642587460000|2022-01-19 10:17:40|766975.3|765975.3|766999.6|765999.6|767038.2|766038.2|766947.3|765947.3|33
1642587470000|2022-01-19 10:17:50|766995.9|765995.9|766969.9|765969.9|767021.7|766021.7|766969.9|765969.9|33
1642587480000|2022-01-19 10:18:00|766982|765982|766958.1|765958.1|766989.8|765989.8|766878.4|765878.4|37
1642587490000|2022-01-19 10:18:10|766954.1|765954.1|766997.2|765997.2|767020.2|766020.2|766954.1|765954.1|34
1642587500000|2022-01-19 10:18:20|767000.7|766000.7|766960.2|765960.2|767001.3|766001.3|766953.1|765953.1|30
1642587510000|2022-01-19 10:18:30|766961.4|765961.4|766919.9|765919.9|767001.8|766001.8|766908.3|765908.3|30
1642587520000|2022-01-19 10:18:40|766895.9|765895.9|766858.7|765858.7|766895.9|765895.9|766833.4|765833.4|35
1642587530000|2022-01-19 10:18:50|766861.1|765861.1|766847.7|765847.7|766873.2|765873.2|766837.7|765837.7|29
1642587540000|2022-01-19 10:19:00|766855.6|765855.6|766615|765615|766864.2|765864.2|766615|765615|37
1642587550000|2022-01-19 10:19:10|766617.1|765617.1|766658.3|765658.3|766672|765672|766583.9|765583.9|32
1642587560000|2022-01-19 10:19:20|766658.7|765658.7|766549.6|765549.6|766660.5|765660.5|766549.6|765549.6|31
1642587570000|2022-01-19 10:19:30|766542|765542|766544.4|765544.4|766567.6|765567.6|766477.3|765477.3|34
1642587580000|2022-01-19 10:19:40|766546.8|765546.8|766714.3|765714.3|766714.7|765714.7|766523.2|765523.2|29
1642587590000|2022-01-19 10:19:50|766714.5|765714.5|766616.5|765616.5|766726.5|765726.5|766615.6|765615.6|27
1642587600000|2022-01-19 10:20:00|766604.5|765604.5|766640.4|765640.4|766659.3|765659.3|766510.3|765510.3|37
1642587610000|2022-01-19 10:20:10|766654.6|765654.6|766680.5|765680.5|766701.1|765701.1|766635.8|765635.8|34
1642587620000|2022-01-19 10:20:20|766670.2|765670.2|766669.5|765669.5|766673.1|765673.1|766657|765657|26
1642587630000|2022-01-19 10:20:30|766648.7|765648.7|766668.2|765668.2|766688.5|765688.5|766644.5|765644.5|29
1642587640000|2022-01-19 10:20:40|766668|765668|766912.7|765912.7|766912.7|765912.7|766668|765668|35
1642587650000|2022-01-19 10:20:50|766915.2|765915.2|766750.5|765750.5|766915.2|765915.2|766721.9|765721.9|28
1642587660000|2022-01-19 10:21:00|766752.2|765752.2|766795|765795|766836.9|765836.9|766752.2|765752.2|36
1642587670000|2022-01-19 10:21:10|766798.2|765798.2|766608.1|765608.1|766798.2|765798.2|766561.7|765561.7|33
1642587680000|2022-01-19 10:21:20|766587.6|765587.6|766563.6|765563.6|766603.6|765603.6|766531|765531|34
1642587690000|2022-01-19 10:21:30|766561.5|765561.5|766557|765557|766594|765594|766533.8|765533.8|36
1642587700000|2022-01-19 10:21:40|766571.3|765571.3|766794.3|765794.3|766864.8|765864.8|766557.4|765557.4|31
1642587710000|2022-01-19 10:21:50|766800.6|765800.6|766834|765834|766858.9|765858.9|766794.9|765794.9|26
1642587720000|2022-01-19 10:22:00|766836.6|765836.6|766704.5|765704.5|766840.5|765840.5|766704.5|765704.5|29
1642587730000|2022-01-19 10:22:10|766708.5|765708.5|766619|765619|766708.5|765708.5|766598.5|765598.5|28
1642587740000|2022-01-19 10:22:20|766614.5|765614.5|766643|765643|766648.8|765648.8|766605.9|765605.9|25
1642587750000|2022-01-19 10:22:30|766645.4|765645.4|766573.5|765573.5|766684.6|765684.6|766573.5|765573.5|36
1642587760000|2022-01-19 10:22:40|766567|765567|766529.8|765529.8|766568.1|765568.1|766526.7|765526.7|33
1642587770000|2022-01-19 10:22:50|766534.5|765534.5|766563.7|765563.7|766576.5|765576.5|766521.8|765521.8|35
1642587780000|2022-01-19 10:23:00|766566.9|765566.9|766633.7|765633.7|766633.7|765633.7|766520.2|765520.2|32
1642587790000|2022-01-19 10:23:10|766635.6|765635.6|766583.8|765583.8|766635.6|765635.6|766527.9|765527.9|30
1642587800000|2022-01-19 10:23:20|766584.1|765584.1|766338.6|765338.6|766594.7|765594.7|766326.8|765326.8|35
1642587810000|2022-01-19 10:23:30|766336.1|765336.1|766342.2|765342.2|766352.2|765352.2|766252.9|765252.9|29
1642587820000|2022-01-19 10:23:40|766339.6|765339.6|766385.6|765385.6|766454|765454|766313.7|765313.7|34
1642587830000|2022-01-19 10:23:50|766369.8|765369.8|766419.6|765419.6|766419.6|765419.6|766358|765358|31
1642587840000|2022-01-19 10:24:00|766427.9|765427.9|766421.7|765421.7|766427.9|765427.9|766371.8|765371.8|30
1642587850000|2022-01-19 10:24:10|766420.3|765420.3|766344.7|765344.7|766446|765446|766338.5|765338.5|38
1642587860000|2022-01-19 10:24:20|766346.5|765346.5|766360.8|765360.8|766380|765380|766311.9|765311.9|35
1642587870000|2022-01-19 10:24:30|766360.5|765360.5|766264.6|765264.6|766362|765362|766247.2|765247.2|34
1642587880000|2022-01-19 10:24:40|766250.9|765250.9|766223.5|765223.5|766284.6|765284.6|766220.7|765220.7|37
1642587890000|2022-01-19 10:24:50|766196.4|765196.4|766329.6|765329.6|766329.6|765329.6|766186.8|765186.8|38
1642587900000|2022-01-19 10:25:00|766323.2|765323.2|766316.4|765316.4|766371.9|765371.9|766309.9|765309.9|38
1642587910000|2022-01-19 10:25:10|766311.9|765311.9|766273.1|765273.1|766316.4|765316.4|766269.4|765269.4|35
1642587920000|2022-01-19 10:25:20|766272.2|765272.2|766269.1|765269.1|766305.1|765305.1|766249.5|765249.5|33
1642587930000|2022-01-19 10:25:30|766264.8|765264.8|766299.5|765299.5|766318.2|765318.2|766230.9|765230.9|32
1642587940000|2022-01-19 10:25:40|766301.3|765301.3|766362.6|765362.6|766448.7|765448.7|766293.8|765293.8|32
1642587950000|2022-01-19 10:25:50|766360.2|765360.2|766310.9|765310.9|766360.2|765360.2|766294.9|765294.9|37
1642587960000|2022-01-19 10:26:00|766309.1|765309.1|766314.8|765314.8|766341.4|765341.4|766280.3|765280.3|34
1642587970000|2022-01-19 10:26:10|766309.9|765309.9|766339.5|765339.5|766340.7|765340.7|766300.6|765300.6|29
1642587980000|2022-01-19 10:26:20|766336.1|765336.1|766427.8|765427.8|766497.6|765497.6|766299.8|765299.8|37
1642587990000|2022-01-19 10:26:30|766423.2|765423.2|766456.4|765456.4|766509.7|765509.7|766423.2|765423.2|31
1642588000000|2022-01-19 10:26:40|766460.8|765460.8|766478.5|765478.5|766481.7|765481.7|766405|765405|31
1642588010000|2022-01-19 10:26:50|766486.1|765486.1|766436.9|765436.9|766486.1|765486.1|766432.3|765432.3|24
1642588020000|2022-01-19 10:27:00|766435|765435|766435.3|765435.3|766446.3|765446.3|766397|765397|35
1642588030000|2022-01-19 10:27:10|766444.8|765444.8|766434|765434|766448.1|765448.1|766402.1|765402.1|27
1642588040000|2022-01-19 10:27:20|766424.9|765424.9|766398.6|765398.6|766532.9|765532.9|766394.1|765394.1|37
1642588050000|2022-01-19 10:27:30|766401.2|765401.2|766418.5|765418.5|766428.8|765428.8|766380.5|765380.5|28
1642588060000|2022-01-19 10:27:40|766418.8|765418.8|766420.5|765420.5|766438|765438|766399.9|765399.9|35
1642588070000|2022-01-19 10:27:50|766423.3|765423.3|766559.1|765559.1|766581|765581|766421.5|765421.5|33
1642588080000|2022-01-19 10:28:00|766549|765549|766702.3|765702.3|766717.4|765717.4|766549|765549|30
1642588090000|2022-01-19 10:28:10|766720|765720|766622.5|765622.5|766720|765720|766607.3|765607.3|27
1642588100000|2022-01-19 10:28:20|766621.2|765621.2|766149.7|765149.7|766621.2|765621.2|766149.7|765149.7|26
1642588110000|2022-01-19 10:28:30|766139|765139|766251.6|765251.6|766256.6|765256.6|766117.5|765117.5|38
1642588120000|2022-01-19 10:28:40|766248|765248|766294.4|765294.4|766346.5|765346.5|766248|765248|34
1642588130000|2022-01-19 10:28:50|766297.2|765297.2|766467.1|765467.1|766539.5|765539.5|766297.2|765297.2|36
1642588140000|2022-01-19 10:29:00|766441.4|765441.4|766373.3|765373.3|766454.7|765454.7|766369.5|765369.5|30
1642588150000|2022-01-19 10:29:10|766371.7|765371.7|766270.8|765270.8|766386.4|765386.4|766270.8|765270.8|26
1642588160000|2022-01-19 10:29:20|766276.2|765276.2|766274|765274|766287.3|765287.3|766270.2|765270.2|23
1642588170000|2022-01-19 10:29:30|766273.1|765273.1|766287.9|765287.9|766306.8|765306.8|766272.4|765272.4|30
1642588180000|2022-01-19 10:29:40|766285.1|765285.1|766285.5|765285.5|766295.8|765295.8|766256.1|765256.1|28
1642588190000|2022-01-19 10:29:50|766280.9|765280.9|766258.3|765258.3|766295.2|765295.2|766255.1|765255.1|32
1642588200000|2022-01-19 10:30:00|766262.5|765262.5|766236.8|765236.8|766300.7|765300.7|766211.2|765211.2|37
1642588210000|2022-01-19 10:30:10|766268.3|765268.3|766471.3|765471.3|766485.7|765485.7|766259.8|765259.8|36
1642588220000|2022-01-19 10:30:20|766479.6|765479.6|766545.8|765545.8|766586|765586|766471.1|765471.1|35
1642588230000|2022-01-19 10:30:30|766537.8|765537.8|766474.9|765474.9|766545.1|765545.1|766468.9|765468.9|32
1642588240000|2022-01-19 10:30:40|766470.4|765470.4|766443.5|765443.5|766488.6|765488.6|766441.5|765441.5|33
1642588250000|2022-01-19 10:30:50|766432.5|765432.5|766444.2|765444.2|766475.3|765475.3|766424.3|765424.3|35
1642588260000|2022-01-19 10:31:00|766436|765436|766420.7|765420.7|766488.1|765488.1|766414.5|765414.5|33
1642588270000|2022-01-19 10:31:10|766500|765500|766607.2|765607.2|766632.8|765632.8|766500|765500|29
1642588280000|2022-01-19 10:31:20|766601.9|765601.9|766687.6|765687.6|766738.6|765738.6|766566|765566|32
1642588290000|2022-01-19 10:31:30|766682.9|765682.9|766674.3|765674.3|766728.6|765728.6|766642.4|765642.4|31
1642588300000|2022-01-19 10:31:40|766739.1|765739.1|766787.4|765787.4|766809.3|765809.3|766739.1|765739.1|27
1642588310000|2022-01-19 10:31:50|766785.7|765785.7|766780|765780|766832.2|765832.2|766766.5|765766.5|24
1642588320000|2022-01-19 10:32:00|766777|765777|766608.2|765608.2|766794.7|765794.7|766560.9|765560.9|27
1642588330000|2022-01-19 10:32:10|766573.6|765573.6|766514.8|765514.8|766573.6|765573.6|766514.8|765514.8|30
1642588340000|2022-01-19 10:32:20|766508|765508|766466.8|765466.8|766508|765508|766447.1|765447.1|34
1642588350000|2022-01-19 10:32:30|766474.3|765474.3|766450.9|765450.9|766474.3|765474.3|766436.7|765436.7|29
1642588360000|2022-01-19 10:32:40|766448.6|765448.6|766449.5|765449.5|766465|765465|766442.7|765442.7|23
1642588370000|2022-01-19 10:32:50|766442.6|765442.6|766270.6|765270.6|766445.5|765445.5|766269.1|765269.1|29
1642588380000|2022-01-19 10:33:00|766273.8|765273.8|766302.1|765302.1|766370.1|765370.1|766265.6|765265.6|33
1642588390000|2022-01-19 10:33:10|766312|765312|766336.8|765336.8|766353|765353|766292.2|765292.2|35
1642588400000|2022-01-19 10:33:20|766330.7|765330.7|766303|765303|766341.7|765341.7|766303|765303|35
1642588410000|2022-01-19 10:33:30|766317|765317|766339|765339|766369.7|765369.7|766281|765281|39
1642588420000|2022-01-19 10:33:40|766323.3|765323.3|766381.1|765381.1|766381.5|765381.5|766300.3|765300.3|31
1642588430000|2022-01-19 10:33:50|766383.8|765383.8|766422.2|765422.2|766422.2|765422.2|766383.8|765383.8|26
1642588440000|2022-01-19 10:34:00|766447.1|765447.1|766506.5|765506.5|766536.4|765536.4|766429.5|765429.5|32
1642588450000|2022-01-19 10:34:10|766512.7|765512.7|766505.7|765505.7|766534.2|765534.2|766484.4|765484.4|26
1642588460000|2022-01-19 10:34:20|766507.9|765507.9|766441.7|765441.7|766507.9|765507.9|766426.4|765426.4|27
1642588470000|2022-01-19 10:34:30|766462.8|765462.8|766425.6|765425.6|766463.3|765463.3|766422.1|765422.1|30
1642588480000|2022-01-19 10:34:40|766435.7|765435.7|766282.1|765282.1|766457.6|765457.6|766257.7|765257.7|30
1642588490000|2022-01-19 10:34:50|766263.7|765263.7|766206.5|765206.5|766320.2|765320.2|766206.5|765206.5|39
1642588500000|2022-01-19 10:35:00|766197.6|765197.6|765980.6|764980.6|766197.6|765197.6|765972.2|764972.2|38
1642588510000|2022-01-19 10:35:10|765981.1|764981.1|765948.4|764948.4|765997.3|764997.3|765927.4|764927.4|33
1642588520000|2022-01-19 10:35:20|765952|764952|765867.7|764867.7|765954.8|764954.8|765818.8|764818.8|34
1642588530000|2022-01-19 10:35:30|765867.6|764867.6|765867|764867|765886.2|764886.2|765848.7|764848.7|27
1642588540000|2022-01-19 10:35:40|765876.8|764876.8|765915.6|764915.6|765915.6|764915.6|765834.6|764834.6|32
1642588550000|2022-01-19 10:35:50|765907.1|764907.1|765972.6|764972.6|766057|765057|765883.2|764883.2|37
1642588560000|2022-01-19 10:36:00|765978.9|764978.9|766053|765053|766061.6|765061.6|765969.2|764969.2|37
1642588570000|2022-01-19 10:36:10|766006.2|765006.2|766035.5|765035.5|766057.2|765057.2|765997.2|764997.2|28
1642588580000|2022-01-19 10:36:20|766031.3|765031.3|765833.5|764833.5|766031.3|765031.3|765784.6|764784.6|34
1642588590000|2022-01-19 10:36:30|765839.8|764839.8|765863.2|764863.2|765874.8|764874.8|765736.3|764736.3|31
1642588600000|2022-01-19 10:36:40|765860.3|764860.3|765863.5|764863.5|765894.1|764894.1|765748.2|764748.2|30
1642588610000|2022-01-19 10:36:50|765847|764847|765833.9|764833.9|765850.5|764850.5|765793.4|764793.4|35
1642588620000|2022-01-19 10:37:00|765836.2|764836.2|765907.7|764907.7|765952.1|764952.1|765836.2|764836.2|34
1642588630000|2022-01-19 10:37:10|765909.4|764909.4|765869.9|764869.9|765961.2|764961.2|765869.9|764869.9|30
1642588640000|2022-01-19 10:37:20|765872.2|764872.2|765784.8|764784.8|765872.2|764872.2|765758.7|764758.7|36
1642588650000|2022-01-19 10:37:30|765764.7|764764.7|765848.6|764848.6|765881.3|764881.3|765764.7|764764.7|34
1642588660000|2022-01-19 10:37:40|765844.7|764844.7|766027.9|765027.9|766164|765164|765844.7|764844.7|36
1642588670000|2022-01-19 10:37:50|765997.5|764997.5|765768|764768|766046.1|765046.1|765768|764768|35
1642588680000|2022-01-19 10:38:00|765797.1|764797.1|765804.2|764804.2|765874.1|764874.1|765763.6|764763.6|39
1642588690000|2022-01-19 10:38:10|765815.8|764815.8|765771.8|764771.8|765821.2|764821.2|765766.8|764766.8|21
1642588700000|2022-01-19 10:38:20|765769.3|764769.3|765699.8|764699.8|765769.3|764769.3|765689.9|764689.9|23
1642588710000|2022-01-19 10:38:30|765700.7|764700.7|765774.5|764774.5|765828.6|764828.6|765684.9|764684.9|29
1642588720000|2022-01-19 10:38:40|765805.3|764805.3|765803.1|764803.1|765845|764845|765779.5|764779.5|33
1642588730000|2022-01-19 10:38:50|765800.6|764800.6|765736.6|764736.6|765828.9|764828.9|765724.8|764724.8|36
1642588740000|2022-01-19 10:39:00|765728.4|764728.4|765764.1|764764.1|765820.9|764820.9|765715|764715|31
1642588750000|2022-01-19 10:39:10|765729.2|764729.2|765701.3|764701.3|765785.3|764785.3|765699.3|764699.3|30
1642588760000|2022-01-19 10:39:20|765703.3|764703.3|765673|764673|765706|764706|765665.9|764665.9|28
1642588770000|2022-01-19 10:39:30|765670.8|764670.8|765705.2|764705.2|765706|764706|765667.8|764667.8|26
1642588780000|2022-01-19 10:39:40|765700.7|764700.7|765807.6|764807.6|765841.6|764841.6|765700.7|764700.7|31
1642588790000|2022-01-19 10:39:50|765805.4|764805.4|765848|764848|765856|764856|765805.4|764805.4|29
1642588800000|2022-01-19 10:40:00|765853.1|764853.1|765820.1|764820.1|765857.3|764857.3|765795.7|764795.7|37
1642588810000|2022-01-19 10:40:10|765819.9|764819.9|765824.9|764824.9|765847.1|764847.1|765813.7|764813.7|29
1642588820000|2022-01-19 10:40:20|765821.7|764821.7|765808.2|764808.2|765830.7|764830.7|765803.3|764803.3|28
1642588830000|2022-01-19 10:40:30|765808.6|764808.6|765843.3|764843.3|765843.3|764843.3|765744.5|764744.5|33
1642588840000|2022-01-19 10:40:40|765854.7|764854.7|765818.9|764818.9|765860.4|764860.4|765809.7|764809.7|25
1642588850000|2022-01-19 10:40:50|765815.7|764815.7|765817.7|764817.7|765834.1|764834.1|765757.1|764757.1|35
1642588860000|2022-01-19 10:41:00|765811.8|764811.8|765766|764766|765822.1|764822.1|765745.6|764745.6|28
1642588870000|2022-01-19 10:41:10|765762.9|764762.9|765763.1|764763.1|765777.6|764777.6|765745.2|764745.2|34
1642588880000|2022-01-19 10:41:20|765771|764771|765776.2|764776.2|765776.8|764776.8|765747.5|764747.5|33
1642588890000|2022-01-19 10:41:30|765775.7|764775.7|765756.4|764756.4|765781.7|764781.7|765751.3|764751.3|23
1642588900000|2022-01-19 10:41:40|765758.6|764758.6|765839.7|764839.7|765848.6|764848.6|765735.4|764735.4|31
1642588910000|2022-01-19 10:41:50|765829.4|764829.4|765888.1|764888.1|765896.8|764896.8|765829.4|764829.4|28
1642588920000|2022-01-19 10:42:00|765881.6|764881.6|765859.7|764859.7|765881.6|764881.6|765842.7|764842.7|26
1642588930000|2022-01-19 10:42:10|765868.2|764868.2|765801.2|764801.2|765868.2|764868.2|765801.2|764801.2|25
1642588940000|2022-01-19 10:42:20|765795.6|764795.6|765953|764953|765956.3|764956.3|765764.2|764764.2|29
1642588950000|2022-01-19 10:42:30|765950|764950|765983.3|764983.3|765994.8|764994.8|765931.7|764931.7|30
1642588960000|2022-01-19 10:42:40|765985.8|764985.8|765923.8|764923.8|765985.8|764985.8|765913.4|764913.4|32
1642588970000|2022-01-19 10:42:50|765921.3|764921.3|765913.5|764913.5|765931.2|764931.2|765865.3|764865.3|39
1642588980000|2022-01-19 10:43:00|765919.1|764919.1|765847|764847|766006|765006|765847|764847|34
1642588990000|2022-01-19 10:43:10|765880.2|764880.2|765863.4|764863.4|765886.1|764886.1|765846.1|764846.1|29
1642589000000|2022-01-19 10:43:20|765845.2|764845.2|765847.8|764847.8|765876.1|764876.1|765840.7|764840.7|26
1642589010000|2022-01-19 10:43:30|765846|764846|765801.1|764801.1|765862.8|764862.8|765786.5|764786.5|34
1642589020000|2022-01-19 10:43:40|765803.4|764803.4|765769.4|764769.4|765818|764818|765767.2|764767.2|36
1642589030000|2022-01-19 10:43:50|765764.3|764764.3|765761.2|764761.2|765784.1|764784.1|765753.1|764753.1|35
1642589040000|2022-01-19 10:44:00|765755.4|764755.4|765738.3|764738.3|765779.3|764779.3|765728.3|764728.3|33
1642589050000|2022-01-19 10:44:10|765736|764736|765753|764753|765765.3|764765.3|765735.3|764735.3|32
1642589060000|2022-01-19 10:44:20|765760.4|764760.4|765752.6|764752.6|765767.4|764767.4|765743|764743|32
1642589070000|2022-01-19 10:44:30|765755.1|764755.1|765751.1|764751.1|765775.1|764775.1|765734.1|764734.1|35
1642589080000|2022-01-19 10:44:40|765757.3|764757.3|765783.5|764783.5|765783.5|764783.5|765749.8|764749.8|31
1642589090000|2022-01-19 10:44:50|765776.4|764776.4|765732.8|764732.8|765777.5|764777.5|765702.4|764702.4|35
1642589100000|2022-01-19 10:45:00|765727.1|764727.1|765436.3|764436.3|765730.8|764730.8|765424.4|764424.4|35
1642589110000|2022-01-19 10:45:10|765439.9|764439.9|765450.9|764450.9|765452|764452|765403.1|764403.1|34
1642589120000|2022-01-19 10:45:20|765446.2|764446.2|765502.1|764502.1|765512.5|764512.5|765446.2|764446.2|30
1642589130000|2022-01-19 10:45:30|765507.4|764507.4|765552|764552|765570|764570|765494.2|764494.2|22
1642589140000|2022-01-19 10:45:40|765570.7|764570.7|765523.5|764523.5|765570.7|764570.7|765517.5|764517.5|22
1642589150000|2022-01-19 10:45:50|765524.4|764524.4|765452|764452|765532.1|764532.1|765452|764452|29
1642589160000|2022-01-19 10:46:00|765439.6|764439.6|765483.4|764483.4|765492.2|764492.2|765425.1|764425.1|37
1642589170000|2022-01-19 10:46:10|765483|764483|765495|764495|765534|764534|765472.6|764472.6|30
1642589180000|2022-01-19 10:46:20|765498|764498|765362|764362|765529.6|764529.6|765362|764362|34
1642589190000|2022-01-19 10:46:30|765364.6|764364.6|765555.7|764555.7|765560.5|764560.5|765364.6|764364.6|35
1642589200000|2022-01-19 10:46:40|765555.3|764555.3|765620|764620|765675.1|764675.1|765555.3|764555.3|37
1642589210000|2022-01-19 10:46:50|765620.8|764620.8|765677.9|764677.9|765693.6|764693.6|765582|764582|33
1642589220000|2022-01-19 10:47:00|765678.8|764678.8|765720.5|764720.5|765720.5|764720.5|765657.3|764657.3|35
1642589230000|2022-01-19 10:47:10|765713.6|764713.6|765580.9|764580.9|765723.9|764723.9|765572.7|764572.7|32
1642589240000|2022-01-19 10:47:20|765577.5|764577.5|765655.7|764655.7|765655.7|764655.7|765547.2|764547.2|33
1642589250000|2022-01-19 10:47:30|765659.3|764659.3|765641|764641|765691.2|764691.2|765637.1|764637.1|31
1642589260000|2022-01-19 10:47:40|765617|764617|765562.4|764562.4|765617|764617|765562.4|764562.4|26
1642589270000|2022-01-19 10:47:50|765573.9|764573.9|765596.2|764596.2|765598|764598|765546.3|764546.3|21
1642589280000|2022-01-19 10:48:00|765594.1|764594.1|765673.9|764673.9|765718.1|764718.1|765571.1|764571.1|22
1642589290000|2022-01-19 10:48:10|765683.8|764683.8|765754|764754|765762.8|764762.8|765660.6|764660.6|36
1642589300000|2022-01-19 10:48:20|765767.2|764767.2|765656.2|764656.2|765794.9|764794.9|765656.2|764656.2|27
1642589310000|2022-01-19 10:48:30|765664.8|764664.8|765637.7|764637.7|765700.6|764700.6|765637.7|764637.7|37
1642589320000|2022-01-19 10:48:40|765668.2|764668.2|765646.6|764646.6|765713.8|764713.8|765639|764639|31
1642589330000|2022-01-19 10:48:50|765650.4|764650.4|765551.1|764551.1|765650.4|764650.4|765545.7|764545.7|37
1642589340000|2022-01-19 10:49:00|765551.2|764551.2|765592.1|764592.1|765679.5|764679.5|765551.2|764551.2|36
1642589350000|2022-01-19 10:49:10|765591|764591|765636.2|764636.2|765654.2|764654.2|765527.3|764527.3|34
1642589360000|2022-01-19 10:49:20|765632.5|764632.5|765635.3|764635.3|765680.8|764680.8|765619.7|764619.7|35
1642589370000|2022-01-19 10:49:30|765646.9|764646.9|765643.2|764643.2|765657.3|764657.3|765616.5|764616.5|38
1642589380000|2022-01-19 10:49:40|765645.8|764645.8|765571.5|764571.5|765645.8|764645.8|765571.5|764571.5|32
1642589390000|2022-01-19 10:49:50|765594.3|764594.3|765658.8|764658.8|765658.8|764658.8|765585.7|764585.7|35
1642589400000|2022-01-19 10:50:00|765643.1|764643.1|765561.1|764561.1|765643.1|764643.1|765557.8|764557.8|39
1642589410000|2022-01-19 10:50:10|765553.9|764553.9|765586|764586|765597.2|764597.2|765553.1|764553.1|33
1642589420000|2022-01-19 10:50:20|765595|764595|765639.6|764639.6|765680.4|764680.4|765595|764595|35
1642589430000|2022-01-19 10:50:30|765640.5|764640.5|765646.8|764646.8|765654.5|764654.5|765618.9|764618.9|32
1642589440000|2022-01-19 10:50:40|765651.4|764651.4|765743.1|764743.1|765788.4|764788.4|765621.9|764621.9|35
1642589450000|2022-01-19 10:50:50|765745.5|764745.5|765771|764771|765788.6|764788.6|765732.1|764732.1|34
1642589460000|2022-01-19 10:51:00|765767.9|764767.9|765761.9|764761.9|765786.7|764786.7|765749|764749|34
1642589470000|2022-01-19 10:51:10|765752.4|764752.4|765710.5|764710.5|765792.2|764792.2|765710.5|764710.5|26
1642589480000|2022-01-19 10:51:20|765747.1|764747.1|765747.5|764747.5|765796.5|764796.5|765730|764730|32
1642589490000|2022-01-19 10:51:30|765745.4|764745.4|765929.9|764929.9|765967.1|764967.1|765745.4|764745.4|37
1642589500000|2022-01-19 10:51:40|765928.8|764928.8|765960.3|764960.3|765996.4|764996.4|765883.6|764883.6|33
1642589510000|2022-01-19 10:51:50|765993.8|764993.8|766060.3|765060.3|766094.6|765094.6|765960.8|764960.8|39
1642589520000|2022-01-19 10:52:00|766065.6|765065.6|766117|765117|766147.2|765147.2|766033.9|765033.9|36
1642589530000|2022-01-19 10:52:10|766121.8|765121.8|766020.5|765020.5|766124.9|765124.9|766015.2|765015.2|36
1642589540000|2022-01-19 10:52:20|766010.2|765010.2|766068.4|765068.4|766081.1|765081.1|765961|764961|38
1642589550000|2022-01-19 10:52:30|766068|765068|766104.5|765104.5|766114.1|765114.1|766031.1|765031.1|31
1642589560000|2022-01-19 10:52:40|766087|765087|766031.8|765031.8|766112.3|765112.3|766031.8|765031.8|37
1642589570000|2022-01-19 10:52:50|765971.3|764971.3|765767|764767|765971.3|764971.3|765767|764767|33
1642589580000|2022-01-19 10:53:00|765767.2|764767.2|765612.6|764612.6|765822.9|764822.9|765612.6|764612.6|33
1642589590000|2022-01-19 10:53:10|765611.7|764611.7|765574.1|764574.1|765621.5|764621.5|765552.8|764552.8|36
1642589600000|2022-01-19 10:53:20|765561.1|764561.1|765587.3|764587.3|765609.2|764609.2|765561.1|764561.1|34
1642589610000|2022-01-19 10:53:30|765588.2|764588.2|765608.6|764608.6|765656.9|764656.9|765579|764579|33
1642589620000|2022-01-19 10:53:40|765608.7|764608.7|765599.8|764599.8|765619.2|764619.2|765596.5|764596.5|27
1642589630000|2022-01-19 10:53:50|765603.1|764603.1|765603.8|764603.8|765640.4|764640.4|765572.7|764572.7|40
1642589640000|2022-01-19 10:54:00|765594.7|764594.7|765620.2|764620.2|765698.6|764698.6|765592.3|764592.3|38
1642589650000|2022-01-19 10:54:10|765611.7|764611.7|765596|764596|765632.6|764632.6|765579.7|764579.7|37
1642589660000|2022-01-19 10:54:20|765594.8|764594.8|765589.1|764589.1|765637.5|764637.5|765564.2|764564.2|37
1642589670000|2022-01-19 10:54:30|765591.9|764591.9|765777.7|764777.7|765777.7|764777.7|765586.5|764586.5|35
1642589680000|2022-01-19 10:54:40|765767|764767|765659.3|764659.3|765779.3|764779.3|765627.7|764627.7|32
1642589690000|2022-01-19 10:54:50|765661.8|764661.8|765665.5|764665.5|765675.4|764675.4|765641|764641|31
1642589700000|2022-01-19 10:55:00|765662.5|764662.5|765650.9|764650.9|765662.5|764662.5|765625.2|764625.2|27
1642589710000|2022-01-19 10:55:10|765638.3|764638.3|765611|764611|765663.6|764663.6|765605.4|764605.4|37
1642589720000|2022-01-19 10:55:20|765622.2|764622.2|765625|764625|765654.8|764654.8|765622.2|764622.2|37
1642589730000|2022-01-19 10:55:30|765623.4|764623.4|765636.5|764636.5|765676.8|764676.8|765618.4|764618.4|28
1642589740000|2022-01-19 10:55:40|765639|764639|765673.1|764673.1|765694.1|764694.1|765639|764639|23
1642589750000|2022-01-19 10:55:50|765670.9|764670.9|765717.6|764717.6|765776.1|764776.1|765670.9|764670.9|26
1642589760000|2022-01-19 10:56:00|765720.4|764720.4|765650|764650|765731.7|764731.7|765635.2|764635.2|37
1642589770000|2022-01-19 10:56:10|765644.4|764644.4|765604.7|764604.7|765649.5|764649.5|765595|764595|35
1642589780000|2022-01-19 10:56:20|765612.8|764612.8|765655.3|764655.3|765704.3|764704.3|765563.6|764563.6|37
1642589790000|2022-01-19 10:56:30|765655|764655|765752.5|764752.5|765890.8|764890.8|765631.6|764631.6|37
1642589800000|2022-01-19 10:56:40|765725.3|764725.3|765665.5|764665.5|765727.6|764727.6|765651|764651|34
1642589810000|2022-01-19 10:56:50|765657.4|764657.4|765654.6|764654.6|765687.8|764687.8|765630.1|764630.1|31
1642589820000|2022-01-19 10:57:00|765655.5|764655.5|765657.4|764657.4|765679.1|764679.1|765644.4|764644.4|29
1642589830000|2022-01-19 10:57:10|765655|764655|765653.4|764653.4|765672|764672|765646.4|764646.4|24
1642589840000|2022-01-19 10:57:20|765655.4|764655.4|765662.6|764662.6|765672.7|764672.7|765631.2|764631.2|25
1642589850000|2022-01-19 10:57:30|765662.7|764662.7|765606.1|764606.1|765667.1|764667.1|765606.1|764606.1|22
1642589860000|2022-01-19 10:57:40|765600.7|764600.7|765690.3|764690.3|765708|764708|765597.5|764597.5|35
1642589870000|2022-01-19 10:57:50|765677.1|764677.1|765647|764647|765713.8|764713.8|765647|764647|29
1642589880000|2022-01-19 10:58:00|765651.8|764651.8|765607.7|764607.7|765653.2|764653.2|765579|764579|38
1642589890000|2022-01-19 10:58:10|765606.3|764606.3|765642.3|764642.3|765648.7|764648.7|765604.8|764604.8|31
1642589900000|2022-01-19 10:58:20|765658.1|764658.1|765691.1|764691.1|765692.5|764692.5|765656.9|764656.9|29
1642589910000|2022-01-19 10:58:30|765689.4|764689.4|765711.9|764711.9|765718|764718|765631.2|764631.2|35
1642589920000|2022-01-19 10:58:40|765703.8|764703.8|765681.7|764681.7|765743.4|764743.4|765652.9|764652.9|30
1642589930000|2022-01-19 10:58:50|765682.4|764682.4|765641.9|764641.9|765732.6|764732.6|765641.9|764641.9|34
1642589940000|2022-01-19 10:59:00|765638.3|764638.3|765562.1|764562.1|765682|764682|765562.1|764562.1|38
1642589950000|2022-01-19 10:59:10|765558.6|764558.6|765551.3|764551.3|765568.2|764568.2|765537.5|764537.5|32
1642589960000|2022-01-19 10:59:20|765547.8|764547.8|765540.2|764540.2|765559.6|764559.6|765536|764536|25
1642589970000|2022-01-19 10:59:30|765537|764537|765405.3|764405.3|765555.5|764555.5|765405.3|764405.3|33
1642589980000|2022-01-19 10:59:40|765429.9|764429.9|765382.9|764382.9|765439.4|764439.4|765382.9|764382.9|36
1642589990000|2022-01-19 10:59:50|765380.6|764380.6|765335.2|764335.2|765431.5|764431.5|765335.2|764335.2|33
1642590000000|2022-01-19 11:00:00|765337.7|764337.7|765308.8|764308.8|765340.6|764340.6|765251.7|764251.7|33
1642590010000|2022-01-19 11:00:10|765308.9|764308.9|765300.3|764300.3|765326.5|764326.5|765253.8|764253.8|28
1642590020000|2022-01-19 11:00:20|765299.7|764299.7|765267.6|764267.6|765306|764306|765267.6|764267.6|21
1642590030000|2022-01-19 11:00:30|765265|764265|765306.5|764306.5|765343.6|764343.6|765265|764265|31
1642590040000|2022-01-19 11:00:40|765305.3|764305.3|765287.5|764287.5|765308.3|764308.3|765261.8|764261.8|24
1642590050000|2022-01-19 11:00:50|765290.1|764290.1|765425.6|764425.6|765441|764441|765290.1|764290.1|30
1642590060000|2022-01-19 11:01:00|765424.1|764424.1|765442.9|764442.9|765442.9|764442.9|765422.3|764422.3|22
1642590070000|2022-01-19 11:01:10|765442.8|764442.8|765409.9|764409.9|765442.8|764442.8|765290|764290|33
1642590080000|2022-01-19 11:01:20|765394.9|764394.9|765388|764388|765400.3|764400.3|765366.3|764366.3|23
1642590090000|2022-01-19 11:01:30|765403.4|764403.4|765358.9|764358.9|765405.5|764405.5|765328.7|764328.7|25
1642590100000|2022-01-19 11:01:40|765361.3|764361.3|765421.6|764421.6|765421.6|764421.6|765342.5|764342.5|27
1642590110000|2022-01-19 11:01:50|765414.7|764414.7|765426.7|764426.7|765428.6|764428.6|765395.1|764395.1|29
1642590120000|2022-01-19 11:02:00|765435.8|764435.8|765537.2|764537.2|765537.2|764537.2|765416.2|764416.2|23
1642590130000|2022-01-19 11:02:10|765539.5|764539.5|765542.5|764542.5|765557.3|764557.3|765501.8|764501.8|30
1642590140000|2022-01-19 11:02:20|765516.2|764516.2|765537.7|764537.7|765541.9|764541.9|765496|764496|29
1642590150000|2022-01-19 11:02:30|765532.1|764532.1|765521|764521|765535|764535|765520.2|764520.2|18
1642590160000|2022-01-19 11:02:40|765521.1|764521.1|765534.9|764534.9|765534.9|764534.9|765516.2|764516.2|19
1642590170000|2022-01-19 11:02:50|765533.9|764533.9|765672.9|764672.9|765691.5|764691.5|765531.5|764531.5|25
1642590180000|2022-01-19 11:03:00|765672.1|764672.1|765657.5|764657.5|765703.1|764703.1|765654.8|764654.8|26
1642590190000|2022-01-19 11:03:10|765656|764656|765657.2|764657.2|765657.2|764657.2|765640.7|764640.7|15
1642590200000|2022-01-19 11:03:20|765654.9|764654.9|765622.8|764622.8|765654.9|764654.9|765586.3|764586.3|26
1642590210000|2022-01-19 11:03:30|765630.2|764630.2|765579.7|764579.7|765655.3|764655.3|765578.8|764578.8|23
1642590220000|2022-01-19 11:03:40|765587.9|764587.9|765557.3|764557.3|765597|764597|765549.9|764549.9|22
1642590230000|2022-01-19 11:03:50|765558.1|764558.1|765525.6|764525.6|765558.1|764558.1|765525.6|764525.6|20
1642590240000|2022-01-19 11:04:00|765525.4|764525.4|765466.5|764466.5|765527.7|764527.7|765453.4|764453.4|22
1642590250000|2022-01-19 11:04:10|765463|764463|765562.9|764562.9|765580.2|764580.2|765463|764463|23
1642590260000|2022-01-19 11:04:20|765563.7|764563.7|765460.8|764460.8|765563.7|764563.7|765460.8|764460.8|23
1642590270000|2022-01-19 11:04:30|765456.3|764456.3|765611|764611|765682.7|764682.7|765456.2|764456.2|27
1642590280000|2022-01-19 11:04:40|765631.4|764631.4|765647.4|764647.4|765647.4|764647.4|765604.9|764604.9|29
1642590290000|2022-01-19 11:04:50|765628.5|764628.5|765646.8|764646.8|765653.3|764653.3|765611.8|764611.8|24
1642590300000|2022-01-19 11:05:00|765637.4|764637.4|765723.1|764723.1|765725.5|764725.5|765637.4|764637.4|26
1642590310000|2022-01-19 11:05:10|765719.9|764719.9|765718.6|764718.6|765723|764723|765711.1|764711.1|21
1642590320000|2022-01-19 11:05:20|765726.2|764726.2|765714|764714|765728|764728|765705.2|764705.2|22
1642590330000|2022-01-19 11:05:30|765724.1|764724.1|765722.9|764722.9|765735.8|764735.8|765705.8|764705.8|24
1642590340000|2022-01-19 11:05:40|765723.9|764723.9|765744.4|764744.4|765814.7|764814.7|765723.9|764723.9|32
1642590350000|2022-01-19 11:05:50|765752.9|764752.9|765655.4|764655.4|765756.4|764756.4|765655.4|764655.4|23
1642590360000|2022-01-19 11:06:00|765618.5|764618.5|765919.7|764919.7|765919.7|764919.7|765444.3|764444.3|32
1642590370000|2022-01-19 11:06:10|765906|764906|765895.5|764895.5|765917.3|764917.3|765804.1|764804.1|35
1642590380000|2022-01-19 11:06:20|765896.2|764896.2|765931.1|764931.1|766019.1|765019.1|765896.2|764896.2|32
1642590390000|2022-01-19 11:06:30|765956.5|764956.5|765983.1|764983.1|766004.3|765004.3|765878.1|764878.1|28
1642590400000|2022-01-19 11:06:40|765986.8|764986.8|766019.6|765019.6|766047.3|765047.3|765986.8|764986.8|33
1642590410000|2022-01-19 11:06:50|766019.4|765019.4|766015|765015|766036|765036|765987.7|764987.7|33
1642590420000|2022-01-19 11:07:00|766017.8|765017.8|765609.8|764609.8|766027.9|765027.9|765609.8|764609.8|37
1642590430000|2022-01-19 11:07:10|765606.3|764606.3|765305.8|764305.8|765815.2|764606.3|765298.7|763815.2|39
1642590440000|2022-01-19 11:07:20|765302.6|764302.6|764955.2|763955.2|765338.8|764338.8|764914.1|763914.1|39
1642590450000|2022-01-19 11:07:30|764932.8|763932.8|764602.7|763602.7|765442.1|763947.7|764567.5|763096.9|40
1642590460000|2022-01-19 11:07:40|764590.6|763590.6|764214.5|763214.5|764794.1|763680.5|764153.5|762788.3|40
1642590470000|2022-01-19 11:07:50|764214.9|763214.9|764536.1|762536.1|764695.5|763214.9|763509.7|762060.4|40
1642590480000|2022-01-19 11:08:00|764523|762523|763648.4|762648.4|764523|762929.6|763609.1|762113.1|40
1642590490000|2022-01-19 11:08:10|764113.3|762113.3|763774.3|762774.3|764425.6|762965.3|763504.8|762099.4|39
1642590500000|2022-01-19 11:08:20|763787.4|762787.4|764174.9|763174.9|764603.1|763226.9|763787.4|762602.1|37
1642590510000|2022-01-19 11:08:30|764154.9|763154.9|764564|763564|765001.5|763701.7|764136.4|763001.5|38
1642590520000|2022-01-19 11:08:40|764585|763585|764463.8|763463.8|764600.6|763600.6|764458.7|763458.7|39
1642590530000|2022-01-19 11:08:50|764465.9|763465.9|764549.4|763549.4|764668.2|763668.2|764427.7|763427.7|34
1642590540000|2022-01-19 11:09:00|764567.5|763567.5|764642.5|763642.5|765090.4|763666.5|764535.9|763079.4|36
1642590550000|2022-01-19 11:09:10|764642.2|763642.2|764294.2|763294.2|764645|763645|764279.4|763279.4|38
1642590560000|2022-01-19 11:09:20|764296.4|763296.4|764365.8|763365.8|764383.2|763383.2|764202.1|763202.1|36
1642590570000|2022-01-19 11:09:30|764374.4|763374.4|764442.2|763442.2|764971.5|763473.1|764364.5|762970.5|35
1642590580000|2022-01-19 11:09:40|764452.9|763452.9|764291.3|763291.3|764812.6|763452.9|764263|762812.6|35
1642590590000|2022-01-19 11:09:50|764770.6|762770.6|764375.1|763375.1|764782|763476.3|764292.1|762770.6|37
1642590600000|2022-01-19 11:10:00|764378.7|763378.7|764157.8|763157.8|764393.8|763393.8|764131.4|763131.4|35
1642590610000|2022-01-19 11:10:10|764154.5|763154.5|763991.8|762991.8|764157.9|763157.9|763991.8|762991.8|35
1642590620000|2022-01-19 11:10:20|764009.5|763009.5|764105.9|763105.9|764267.5|763267.5|763959.4|762959.4|37
1642590630000|2022-01-19 11:10:30|764080.5|763080.5|764082.2|763082.2|764107.6|763107.6|764018|763018|30
1642590640000|2022-01-19 11:10:40|764068.9|763068.9|764124.6|763124.6|764133.2|763133.2|764048.1|763048.1|34
1642590650000|2022-01-19 11:10:50|764119|763119|764196|763196|764208.8|763208.8|764119|763119|32
1642590660000|2022-01-19 11:11:00|764189.5|763189.5|764280.9|763280.9|764312.5|763312.5|764189.5|763189.5|33
1642590670000|2022-01-19 11:11:10|764276.6|763276.6|764269.7|763269.7|764283.5|763283.5|764217|763217|32
1642590680000|2022-01-19 11:11:20|764264|763264|764402.3|763402.3|764760.7|763402.3|764195|762759.8|37
1642590690000|2022-01-19 11:11:30|764401.5|763401.5|764424.1|763424.1|764527.2|763527.2|764401.5|763401.5|38
1642590700000|2022-01-19 11:11:40|764414.8|763414.8|764526.2|763526.2|764549.3|763549.3|764414.8|763414.8|34
1642590710000|2022-01-19 11:11:50|764521.4|763521.4|764856.6|763856.6|764901.7|763901.7|764507.5|763507.5|36
1642590720000|2022-01-19 11:12:00|764851.5|763851.5|765039.6|764039.6|765375.4|764375.4|764846.2|763846.2|40
1642590730000|2022-01-19 11:12:10|765113.1|764113.1|765227.1|764227.1|765470.3|764470.3|765113.1|764113.1|40
1642590740000|2022-01-19 11:12:20|765231.5|764231.5|765086.9|764086.9|765259|764259|765086.9|764086.9|36
1642590750000|2022-01-19 11:12:30|765095.8|764095.8|765178.6|764178.6|765197.9|764197.9|764982.1|763982.1|34
1642590760000|2022-01-19 11:12:40|765165.9|764165.9|765137.1|764137.1|765227.7|764227.7|765125.5|764125.5|24
1642590770000|2022-01-19 11:12:50|765134.5|764134.5|765045.9|764045.9|765142.9|764142.9|765029.8|764029.8|35
1642590780000|2022-01-19 11:13:00|765047.1|764047.1|765066.5|764066.5|765130|764130|765041|764041|34
1642590790000|2022-01-19 11:13:10|765073.4|764073.4|765060.6|764060.6|765094.4|764094.4|765048|764048|36
1642590800000|2022-01-19 11:13:20|765058.1|764058.1|765060.9|764060.9|765089.8|764089.8|765055.3|764055.3|27
1642590810000|2022-01-19 11:13:30|765049|764049|765092.9|764092.9|765112.3|764112.3|765049|764049|24
1642590820000|2022-01-19 11:13:40|765095.9|764095.9|765047.2|764047.2|765110.1|764110.1|765042.9|764042.9|30
1642590830000|2022-01-19 11:13:50|765041.5|764041.5|765045.8|764045.8|765064.6|764064.6|765035.1|764035.1|23
1642590840000|2022-01-19 11:14:00|765041.5|764041.5|765025.3|764025.3|765042.3|764042.3|765017.1|764017.1|25
1642590850000|2022-01-19 11:14:10|765029.7|764029.7|765043.1|764043.1|765047.9|764047.9|764816.8|763816.8|37
1642590860000|2022-01-19 11:14:20|765038.4|764038.4|764949.2|763949.2|765072.5|764072.5|764888.3|763888.3|34
1642590870000|2022-01-19 11:14:30|765038.6|764038.6|764811.7|763811.7|765107.9|764107.9|764800|763800|34
1642590880000|2022-01-19 11:14:40|764815.1|763815.1|764815.7|763815.7|764854.5|763854.5|764791.2|763791.2|29
1642590890000|2022-01-19 11:14:50|764839.9|763839.9|764804.9|763804.9|764859.1|763859.1|764804.9|763804.9|27
1642590900000|2022-01-19 11:15:00|764802.8|763802.8|764808.4|763808.4|764817.1|763817.1|764769.5|763769.5|37
1642590910000|2022-01-19 11:15:10|764830.9|763830.9|764826.1|763826.1|764894.7|763894.7|764806.8|763806.8|33
1642590920000|2022-01-19 11:15:20|764860.7|763860.7|764971.7|763971.7|765015.4|764015.4|764853.9|763853.9|35
1642590930000|2022-01-19 11:15:30|764979.8|763979.8|764838.4|763838.4|765099.1|764099.1|764838.4|763838.4|37
1642590940000|2022-01-19 11:15:40|764851|763851|764841.1|763841.1|764885.8|763885.8|764826.3|763826.3|32
1642590950000|2022-01-19 11:15:50|764825|763825|764891.4|763891.4|764895.8|763895.8|764822.5|763822.5|26
1642590960000|2022-01-19 11:16:00|764907.7|763907.7|764819.4|763819.4|764908.9|763908.9|764792.8|763792.8|35
1642590970000|2022-01-19 11:16:10|764818.6|763818.6|764806.5|763806.5|764831.6|763831.6|764788|763788|27
1642590980000|2022-01-19 11:16:20|764806.3|763806.3|764822.7|763822.7|764861.5|763861.5|764769.3|763769.3|32
1642590990000|2022-01-19 11:16:30|764819.6|763819.6|764727.4|763727.4|764819.6|763819.6|764727.4|763727.4|31
1642591000000|2022-01-19 11:16:40|764722.1|763722.1|764487|763487|764727.6|763727.6|764484.2|763484.2|38
1642591010000|2022-01-19 11:16:50|764508.6|763508.6|764610.1|763610.1|764611.3|763611.3|764502.5|763502.5|31
1642591020000|2022-01-19 11:17:00|764596.2|763596.2|764759.1|763759.1|764796.7|763796.7|764543|763543|35
1642591030000|2022-01-19 11:17:10|764732.7|763732.7|764680.6|763680.6|764787.3|763787.3|764563.3|763563.3|34
1642591040000|2022-01-19 11:17:20|764677.5|763677.5|764631.6|763631.6|764687.8|763687.8|764594.3|763594.3|34
1642591050000|2022-01-19 11:17:30|764637.8|763637.8|764631|763631|764656.6|763656.6|764558.4|763558.4|33
1642591060000|2022-01-19 11:17:40|764630.4|763630.4|764646.3|763646.3|764649.2|763649.2|764547.7|763547.7|32
1642591070000|2022-01-19 11:17:50|764641.7|763641.7|764661.5|763661.5|764805.5|763805.5|764612.8|763612.8|38
1642591080000|2022-01-19 11:18:00|764665.1|763665.1|764352|763352|764702.5|763702.5|764269.8|763269.8|36
1642591090000|2022-01-19 11:18:10|764341|763341|764374.5|763374.5|764395.4|763395.4|764306.5|763306.5|32
1642591100000|2022-01-19 11:18:20|764376.8|763376.8|764399.7|763399.7|764428.9|763428.9|764330.1|763330.1|27
1642591110000|2022-01-19 11:18:30|764395.4|763395.4|764476.4|763476.4|764509.6|763509.6|764333|763333|35
1642591120000|2022-01-19 11:18:40|764478.5|763478.5|764626.6|763626.6|764626.6|763626.6|764478.5|763478.5|37
1642591130000|2022-01-19 11:18:50|764652.2|763652.2|764624.2|763624.2|764713.6|763713.6|764620.5|763620.5|35
1642591140000|2022-01-19 11:19:00|764584.7|763584.7|764680|763680|764705.3|763705.3|764565.6|763565.6|39
1642591150000|2022-01-19 11:19:10|764676|763676|764520.3|763520.3|764676.8|763676.8|764515.9|763515.9|33
1642591160000|2022-01-19 11:19:20|764538.7|763538.7|764533.2|763533.2|764548.2|763548.2|764492.5|763492.5|32
1642591170000|2022-01-19 11:19:30|764508.4|763508.4|764539.3|763539.3|764539.3|763539.3|764478.1|763478.1|21
1642591180000|2022-01-19 11:19:40|764529.2|763529.2|764540.3|763540.3|764555.3|763555.3|764476.3|763476.3|35
1642591190000|2022-01-19 11:19:50|764545.1|763545.1|764562.2|763562.2|764586.3|763586.3|764541.7|763541.7|32
1642591200000|2022-01-19 11:20:00|764602.6|763602.6|764599.6|763599.6|764661.2|763661.2|764592.5|763592.5|32
1642591210000|2022-01-19 11:20:10|764595.3|763595.3|764624|763624|764665.1|763665.1|764580.6|763580.6|32
1642591220000|2022-01-19 11:20:20|764615.9|763615.9|764632.5|763632.5|764633.7|763633.7|764603|763603|34
1642591230000|2022-01-19 11:20:30|764639|763639|764466.9|763466.9|764639.9|763639.9|764466.3|763466.3|33
1642591240000|2022-01-19 11:20:40|764460.2|763460.2|764450.1|763450.1|764524.8|763524.8|764450.1|763450.1|28
1642591250000|2022-01-19 11:20:50|764436.7|763436.7|764423|763423|764448.5|763448.5|764413.7|763413.7|32
1642591260000|2022-01-19 11:21:00|764422.8|763422.8|764401.3|763401.3|764485.4|763485.4|764401.3|763401.3|30
1642591270000|2022-01-19 11:21:10|764406.7|763406.7|764418|763418|764445|763445|764402|763402|35
1642591280000|2022-01-19 11:21:20|764421.3|763421.3|764633.6|763633.6|764651.2|763651.2|764421.3|763421.3|33
1642591290000|2022-01-19 11:21:30|764643.3|763643.3|764517.4|763517.4|764717.6|763717.6|764517.4|763517.4|35
1642591300000|2022-01-19 11:21:40|764525.5|763525.5|764406.3|763406.3|764532|763532|764406.3|763406.3|30
1642591310000|2022-01-19 11:21:50|764407.6|763407.6|764340.2|763340.2|764440.9|763440.9|764340.2|763340.2|33
1642591320000|2022-01-19 11:22:00|764342.1|763342.1|764403.1|763403.1|764454.9|763454.9|764342.1|763342.1|36
1642591330000|2022-01-19 11:22:10|764401.6|763401.6|764371.4|763371.4|764408.5|763408.5|764371.4|763371.4|30
1642591340000|2022-01-19 11:22:20|764370.2|763370.2|764390.2|763390.2|764441.7|763441.7|764354.4|763354.4|30
1642591350000|2022-01-19 11:22:30|764386.5|763386.5|764387.3|763387.3|764463.5|763463.5|764386.5|763386.5|33
1642591360000|2022-01-19 11:22:40|764398.5|763398.5|764427.2|763427.2|764427.2|763427.2|764389.6|763389.6|29
1642591370000|2022-01-19 11:22:50|764429.2|763429.2|764414.1|763414.1|764429.2|763429.2|764394.8|763394.8|29
1642591380000|2022-01-19 11:23:00|764414.8|763414.8|764399.5|763399.5|764424|763424|764398.1|763398.1|26
1642591390000|2022-01-19 11:23:10|764398.5|763398.5|764389.5|763389.5|764401.1|763401.1|764369.5|763369.5|29
1642591400000|2022-01-19 11:23:20|764398.6|763398.6|764389.9|763389.9|764414.7|763414.7|764379.3|763379.3|28
1642591410000|2022-01-19 11:23:30|764392.4|763392.4|764431.7|763431.7|764434.3|763434.3|764376.6|763376.6|28
1642591420000|2022-01-19 11:23:40|764428.3|763428.3|764443.7|763443.7|764534.3|763534.3|764425.1|763425.1|29
1642591430000|2022-01-19 11:23:50|764445.2|763445.2|764205.2|763205.2|764446.1|763446.1|764106.3|763106.3|31
1642591440000|2022-01-19 11:24:00|764194.3|763194.3|764187.7|763187.7|764216.3|763216.3|764187.6|763187.6|28
1642591450000|2022-01-19 11:24:10|764184.4|763184.4|764200.7|763200.7|764222.9|763222.9|764170.8|763170.8|27
1642591460000|2022-01-19 11:24:20|764197.3|763197.3|764310.1|763310.1|764313.2|763313.2|764184.5|763184.5|28
1642591470000|2022-01-19 11:24:30|764318.7|763318.7|764244.8|763244.8|764380.1|763380.1|764244.7|763244.7|31
1642591480000|2022-01-19 11:24:40|764236.7|763236.7|764069.5|763069.5|764249.5|763249.5|764062.3|763062.3|35
1642591490000|2022-01-19 11:24:50|764045.7|763045.7|763906.5|762906.5|764045.7|763045.7|763823.5|762823.5|36
1642591500000|2022-01-19 11:25:00|763925.3|762925.3|763839.1|762839.1|763925.3|762925.3|763816.1|762816.1|35
1642591510000|2022-01-19 11:25:10|763830.2|762830.2|763849.2|762849.2|763909.3|762909.3|763830.2|762830.2|29
1642591520000|2022-01-19 11:25:20|763841.3|762841.3|763945.6|762945.6|763964.3|762964.3|763760.9|762760.9|37
1642591530000|2022-01-19 11:25:30|763913.1|762913.1|763907.1|762907.1|763917.9|762917.9|763831|762831|39
1642591540000|2022-01-19 11:25:40|763909|762909|763910.3|762910.3|763930.5|762930.5|763900.1|762900.1|32
1642591550000|2022-01-19 11:25:50|763911.1|762911.1|763942.5|762942.5|763942.5|762942.5|763804.7|762804.7|34
1642591560000|2022-01-19 11:26:00|763938.3|762938.3|764007.9|763007.9|764022.9|763022.9|763930.4|762930.4|36
1642591570000|2022-01-19 11:26:10|764001.3|763001.3|763995.3|762995.3|764045.3|763045.3|763964.5|762964.5|35
1642591580000|2022-01-19 11:26:20|763996.3|762996.3|763992.9|762992.9|764009.3|763009.3|763983|762983|34
1642591590000|2022-01-19 11:26:30|763985.6|762985.6|763976.9|762976.9|763998.1|762998.1|763971.7|762971.7|28
1642591600000|2022-01-19 11:26:40|763983.8|762983.8|763989.7|762989.7|764018.7|763018.7|763982.6|762982.6|30
1642591610000|2022-01-19 11:26:50|763983.7|762983.7|764029|763029|764032.4|763032.4|763981.9|762981.9|29
1642591620000|2022-01-19 11:27:00|764027.9|763027.9|764163|763163|764229|763229|764027|763027|37
1642591630000|2022-01-19 11:27:10|764162.1|763162.1|764045.8|763045.8|764166.8|763166.8|764045.8|763045.8|28
1642591640000|2022-01-19 11:27:20|764036.5|763036.5|764021.9|763021.9|764063.5|763063.5|764019|763019|28
1642591650000|2022-01-19 11:27:30|764023.1|763023.1|764252.1|763252.1|764252.1|763252.1|764021.3|763021.3|36
1642591660000|2022-01-19 11:27:40|764247.2|763247.2|764186.3|763186.3|764247.2|763247.2|764184.7|763184.7|31
1642591670000|2022-01-19 11:27:50|764179.5|763179.5|764146.6|763146.6|764194.6|763194.6|764136.2|763136.2|30
1642591680000|2022-01-19 11:28:00|764149|763149|763997.4|762997.4|764149|763149|763992.4|762992.4|37
1642591690000|2022-01-19 11:28:10|763997.1|762997.1|763922.4|762922.4|764012|763012|763922.4|762922.4|33
1642591700000|2022-01-19 11:28:20|763918.5|762918.5|763740.5|761740.5|763943.4|762918.5|763228.9|761740.5|38
1642591710000|2022-01-19 11:28:30|763241.1|762241.1|763547.5|762547.5|763547.5|762547.5|763221.8|762221.8|39
1642591720000|2022-01-19 11:28:40|763545|762545|763480.4|762480.4|763659.5|762659.5|763413|762413|36
1642591730000|2022-01-19 11:28:50|763457.1|762457.1|763513.1|762513.1|763538.3|762538.3|763375.9|762375.9|37
1642591740000|2022-01-19 11:29:00|763509.6|762509.6|763551.7|762551.7|763581.9|762581.9|763493|762493|34
1642591750000|2022-01-19 11:29:10|763539.2|762539.2|763616.4|762616.4|763671|762671|763526.7|762526.7|34
1642591760000|2022-01-19 11:29:20|763612.2|762612.2|763277.5|762277.5|763612.2|762612.2|763234.7|762234.7|40
1642591770000|2022-01-19 11:29:30|763257|762257|763358.9|762358.9|763366.1|762366.1|763247.8|762247.8|38
1642591780000|2022-01-19 11:29:40|763413.4|762413.4|763251.2|762251.2|763427.9|762427.9|763250.7|762250.7|35
1642591790000|2022-01-19 11:29:50|763262.1|762262.1|763304|762304|763330.4|762330.4|763226.7|762226.7|36
1642591800000|2022-01-19 11:30:00|763309.1|762309.1|763296.5|762296.5|763309.1|762309.1|763222.6|762222.6|37
1642591810000|2022-01-19 11:30:10|763299.7|762299.7|763281.3|762281.3|763320|762320|763245.3|762245.3|35
1642591820000|2022-01-19 11:30:20|763279.3|762279.3|763429.9|762429.9|763429.9|762429.9|763248|762248|33
1642591830000|2022-01-19 11:30:30|763413.7|762413.7|763293.4|762293.4|763472.5|762472.5|763293.4|762293.4|38
1642591840000|2022-01-19 11:30:40|763295.2|762295.2|763289.5|762289.5|763303.6|762303.6|763262.6|762262.6|32
1642591850000|2022-01-19 11:30:50|763282.8|762282.8|763238|762238|763285.2|762285.2|763238|762238|35
1642591860000|2022-01-19 11:31:00|763246|762246|763130.1|762130.1|763275|762275|763082.2|762082.2|39
1642591870000|2022-01-19 11:31:10|763136.6|762136.6|763114.1|762114.1|763256.6|762256.6|763114.1|762114.1|39
1642591880000|2022-01-19 11:31:20|763116.2|762116.2|762996.4|761996.4|763120.8|762120.8|762859.3|761859.3|38
1642591890000|2022-01-19 11:31:30|762910.7|761910.7|763106|762106|763106|762106|762910.7|761910.7|38
1642591900000|2022-01-19 11:31:40|763103.1|762103.1|763185.4|762185.4|763270.6|762270.6|763103.1|762103.1|38
1642591910000|2022-01-19 11:31:50|763184.7|762184.7|763150.8|762150.8|763194.8|762194.8|763148.3|762148.3|33
1642591920000|2022-01-19 11:32:00|763121.5|762121.5|763146.3|762146.3|763187.4|762187.4|763039.9|762039.9|33
1642591930000|2022-01-19 11:32:10|763146.8|762146.8|763183.9|762183.9|763194.7|762194.7|763146.8|762146.8|33
1642591940000|2022-01-19 11:32:20|763184.8|762184.8|763269.2|762269.2|763273.9|762273.9|763116.8|762116.8|38
1642591950000|2022-01-19 11:32:30|763268|762268|763200.2|762200.2|763274.7|762274.7|763200.2|762200.2|33
1642591960000|2022-01-19 11:32:40|763194.7|762194.7|763208.3|762208.3|763248.1|762248.1|763189.6|762189.6|28
1642591970000|2022-01-19 11:32:50|763206.5|762206.5|763170.2|762170.2|763260.5|762260.5|763114.3|762114.3|38
1642591980000|2022-01-19 11:33:00|763159.7|762159.7|762930.9|761930.9|763159.7|762159.7|762930.9|761930.9|33
1642591990000|2022-01-19 11:33:10|762934.6|761934.6|762884.7|761884.7|762934.6|761934.6|762845.8|761845.8|35
1642592000000|2022-01-19 11:33:20|762894|761894|762877.3|761877.3|762902.5|761902.5|762817.4|761817.4|38
1642592010000|2022-01-19 11:33:30|762856.8|761856.8|762838|761838|763015|762015|762702.8|761702.8|35
1642592020000|2022-01-19 11:33:40|762871.5|761871.5|762980.7|761980.7|762990.2|761990.2|762774.8|761774.8|35
1642592030000|2022-01-19 11:33:50|762975.3|761975.3|762796.9|761796.9|763020.3|762020.3|762789.6|761789.6|37
1642592040000|2022-01-19 11:34:00|762761.5|761761.5|762668.9|761668.9|762761.5|761761.5|762668.9|761668.9|37
1642592050000|2022-01-19 11:34:10|762671.3|761671.3|762664.4|761664.4|762673.3|761673.3|762602.2|761602.2|36
1642592060000|2022-01-19 11:34:20|762633.8|761633.8|762601.5|761601.5|762665|761665|762554.7|761554.7|33
1642592070000|2022-01-19 11:34:30|762606.3|761606.3|762593.1|761593.1|762661.1|761661.1|762522.6|761522.6|39
1642592080000|2022-01-19 11:34:40|762573.3|761573.3|762516|761516|762621.8|761621.8|762506.5|761506.5|38
1642592090000|2022-01-19 11:34:50|762525.3|761525.3|762533.4|761533.4|762548|761548|762510.1|761510.1|35
1642592100000|2022-01-19 11:35:00|762517.5|761517.5|762305.5|761305.5|762528.7|761528.7|761993.4|760497.5|40
1642592110000|2022-01-19 11:35:10|762270.3|761270.3|762366.9|761366.9|762366.9|761366.9|762228|761228|38
1642592120000|2022-01-19 11:35:20|762352.9|761352.9|762307.9|761307.9|762393.4|761393.4|762307.9|761307.9|36
1642592130000|2022-01-19 11:35:30|762318.5|761318.5|762439.3|761439.3|762441.2|761441.2|762256.3|761256.3|36
1642592140000|2022-01-19 11:35:40|762440.2|761440.2|762475.5|761475.5|762492.5|761492.5|762412.2|761412.2|37
1642592150000|2022-01-19 11:35:50|762472.4|761472.4|762571.9|761571.9|762588.7|761588.7|762450|761450|39
1642592160000|2022-01-19 11:36:00|762578.4|761578.4|762418.6|761418.6|762583.9|761583.9|762418.1|761418.1|37
1642592170000|2022-01-19 11:36:10|762421.7|761421.7|762270.5|761270.5|762434|761434|762192.1|761192.1|37
1642592180000|2022-01-19 11:36:20|762287.1|761287.1|762238.4|761238.4|762287.1|761287.1|762206.2|761206.2|35
1642592190000|2022-01-19 11:36:30|762239.6|761239.6|762261.7|761261.7|762265|761265|762193.9|761193.9|31
1642592200000|2022-01-19 11:36:40|762249.7|761249.7|762424.1|761424.1|762426.5|761426.5|762237|761237|33
1642592210000|2022-01-19 11:36:50|762426|761426|762576.2|761576.2|762586.8|761586.8|762426|761426|40
1642592220000|2022-01-19 11:37:00|762583.9|761583.9|762367.6|761367.6|762591.4|761591.4|762355.4|761355.4|38
1642592230000|2022-01-19 11:37:10|762357.3|761357.3|762525.5|761525.5|762525.5|761525.5|762179.2|761179.2|37
1642592240000|2022-01-19 11:37:20|762515.2|761515.2|762410.9|761410.9|762581.8|761581.8|762398.3|761398.3|36
1642592250000|2022-01-19 11:37:30|762396.3|761396.3|762305.4|761305.4|762417.4|761417.4|762233.5|761233.5|35
1642592260000|2022-01-19 11:37:40|762312.6|761312.6|762225.7|761225.7|762321.2|761321.2|762205.4|761205.4|37
1642592270000|2022-01-19 11:37:50|762195.9|761195.9|762220.5|761220.5|762241.1|761241.1|762183.3|761183.3|35
1642592280000|2022-01-19 11:38:00|762211.2|761211.2|762193.6|761193.6|762292.2|761292.2|762181.6|761181.6|33
1642592290000|2022-01-19 11:38:10|762208.9|761208.9|762179|761179|762211.2|761211.2|762106.2|761106.2|30
1642592300000|2022-01-19 11:38:20|762179.4|761179.4|762306.4|761306.4|762317.6|761317.6|762169|761169|34
1642592310000|2022-01-19 11:38:30|762286.1|761286.1|762247.2|761247.2|762303.5|761303.5|762180.4|761180.4|35
1642592320000|2022-01-19 11:38:40|762232|761232|762148.9|761148.9|762232|761232|762148.9|761148.9|32
1642592330000|2022-01-19 11:38:50|762143.8|761143.8|762115.6|761115.6|762158.9|761158.9|762097|761097|31
1642592340000|2022-01-19 11:39:00|762114.6|761114.6|762123.7|761123.7|762131.8|761131.8|762089.2|761089.2|34
1642592350000|2022-01-19 11:39:10|762108.5|761108.5|762048.7|761048.7|762131.3|761131.3|762031.2|761031.2|39
1642592360000|2022-01-19 11:39:20|762055.8|761055.8|762045.5|761045.5|762074|761074|762041.8|761041.8|31
1642592370000|2022-01-19 11:39:30|762049.7|761049.7|762063.6|761063.6|762099.5|761099.5|762025|761025|29
1642592380000|2022-01-19 11:39:40|762067.9|761067.9|762053.8|761053.8|762072.1|761072.1|762050.5|761050.5|24
1642592390000|2022-01-19 11:39:50|762057.3|761057.3|762028.5|761028.5|762063.4|761063.4|762024.4|761024.4|31
1642592400000|2022-01-19 11:40:00|762037.2|761037.2|762063|761063|762088.1|761088.1|762025.5|761025.5|36
1642592410000|2022-01-19 11:40:10|762061.5|761061.5|762060.9|761060.9|762287.7|761287.7|762060.9|761060.9|34
1642592420000|2022-01-19 11:40:20|762059.7|761059.7|762032.9|761032.9|762059.7|761059.7|761984.1|760984.1|36
1642592430000|2022-01-19 11:40:30|762034.1|761034.1|762120.2|761120.2|762143.6|761143.6|762034.1|761034.1|34
1642592440000|2022-01-19 11:40:40|762123.8|761123.8|762213.6|761213.6|762213.6|761213.6|762118.4|761118.4|31
1642592450000|2022-01-19 11:40:50|762236.5|761236.5|762305.2|761305.2|762305.2|761305.2|762048.3|761048.3|39
1642592460000|2022-01-19 11:41:00|762303.5|761303.5|762392.6|761392.6|762434.3|761434.3|762239.3|761239.3|38
1642592470000|2022-01-19 11:41:10|762417.3|761417.3|762448.8|761448.8|762527.2|761527.2|762361.2|761361.2|36
1642592480000|2022-01-19 11:41:20|762446.1|761446.1|762433.1|761433.1|762449.9|761449.9|762409.2|761409.2|33
1642592490000|2022-01-19 11:41:30|762426.1|761426.1|762476.7|761476.7|762476.7|761476.7|762424|761424|29
1642592500000|2022-01-19 11:41:40|762477.5|761477.5|762557.3|761557.3|762613|761613|762477.5|761477.5|38
1642592510000|2022-01-19 11:41:50|762565.1|761565.1|762647.6|761647.6|762681.5|761681.5|762562.1|761562.1|34
1642592520000|2022-01-19 11:42:00|762647.2|761647.2|762740.5|761740.5|762814.6|761814.6|762633.2|761633.2|39
1642592530000|2022-01-19 11:42:10|762749.4|761749.4|762633.9|761633.9|762833.3|761833.3|762625.4|761625.4|34
1642592540000|2022-01-19 11:42:20|762632|761632|762638.3|761638.3|762650|761650|762569.6|761569.6|34
1642592550000|2022-01-19 11:42:30|762642.5|761642.5|762578.1|761578.1|762642.5|761642.5|762509.6|761509.6|31
1642592560000|2022-01-19 11:42:40|762574.4|761574.4|762648.8|761648.8|762657.3|761657.3|762504.9|761504.9|30
1642592570000|2022-01-19 11:42:50|762658.1|761658.1|762890.7|761890.7|762890.7|761890.7|762650.7|761650.7|32
1642592580000|2022-01-19 11:43:00|762900.5|761900.5|762932.6|761932.6|762950.5|761950.5|762895|761895|34
1642592590000|2022-01-19 11:43:10|762926|761926|762854.9|761854.9|762958.4|761958.4|762854.9|761854.9|32
1642592600000|2022-01-19 11:43:20|762858|761858|762614.4|761614.4|762862.7|761862.7|762614.4|761614.4|32
1642592610000|2022-01-19 11:43:30|762607.4|761607.4|762552.5|761552.5|762632.6|761632.6|762543.3|761543.3|31
1642592620000|2022-01-19 11:43:40|762562|761562|762570.4|761570.4|762658.5|761658.5|762562|761562|36
1642592630000|2022-01-19 11:43:50|762575.4|761575.4|762650.5|761650.5|762650.5|761650.5|762569|761569|28
1642592640000|2022-01-19 11:44:00|762647|761647|762843.6|761843.6|762871.8|761871.8|762593.5|761593.5|35
1642592650000|2022-01-19 11:44:10|762828.2|761828.2|762836.9|761836.9|762873.1|761873.1|762811.4|761811.4|33
1642592660000|2022-01-19 11:44:20|762836.5|761836.5|762803.7|761803.7|762869.5|761869.5|762788|761788|34
1642592670000|2022-01-19 11:44:30|762802.4|761802.4|762866.7|761866.7|762866.7|761866.7|762800.3|761800.3|31
1642592680000|2022-01-19 11:44:40|762868.9|761868.9|762817|761817|762868.9|761868.9|762815|761815|29
1642592690000|2022-01-19 11:44:50|762827.5|761827.5|762878.3|761878.3|762895.7|761895.7|762824.1|761824.1|29
1642592700000|2022-01-19 11:45:00|762869.3|761869.3|762829.5|761829.5|762869.8|761869.8|762804.3|761804.3|35
1642592710000|2022-01-19 11:45:10|762829.9|761829.9|762568|761568|762830|761830|762568|761568|35
1642592720000|2022-01-19 11:45:20|762601.8|761601.8|762782.3|761782.3|762800.1|761800.1|762601.8|761601.8|35
1642592730000|2022-01-19 11:45:30|762785.3|761785.3|763091|762091|763091|762091|762785.3|761785.3|38
1642592740000|2022-01-19 11:45:40|763087.4|762087.4|762553.9|761553.9|763087.4|762087.4|762495|761495|40
1642592750000|2022-01-19 11:45:50|762557.1|761557.1|762034.8|761034.8|762557.1|761557.1|762034.8|761034.8|36
1642592760000|2022-01-19 11:46:00|762044.4|761044.4|762119.9|760119.9|762196.4|761060.6|761624.7|760119.9|38
1642592770000|2022-01-19 11:46:10|761639.4|760639.4|761236|760236|761927.4|760649.8|761147.8|759656.7|40
1642592780000|2022-01-19 11:46:20|761239.1|760239.1|761404|760404|761709.8|760404|761078.3|759582.4|40
1642592790000|2022-01-19 11:46:30|761752.9|759752.9|760805.4|759805.4|761752.9|759906.7|760792.9|759317.5|40
1642592800000|2022-01-19 11:46:40|760730.3|759730.3|761293.3|759293.3|761328.3|759767.2|760417.9|758876.8|39
1642592810000|2022-01-19 11:46:50|761292.5|759292.5|760907.5|759907.5|761414.7|760031.7|760794.8|759288.8|40
1642592820000|2022-01-19 11:47:00|761428|759428|761063.1|760063.1|761436.8|760063.1|760803.8|759283.2|40
1642592830000|2022-01-19 11:47:10|761544.6|759544.6|760872.7|759872.7|761643.1|760224.8|760870.2|759416.3|39
1642592840000|2022-01-19 11:47:20|760766.2|759766.2|760304.1|758304.1|761103.3|759766.2|759756.2|758260.8|40
1642592850000|2022-01-19 11:47:30|760298|758298|760384.8|758384.8|760648.7|759266.3|759364|757777.7|40
1642592860000|2022-01-19 11:47:40|760448.8|758448.8|759779.2|757779.2|760557.8|758624.5|759467.3|757736.9|40
1642592870000|2022-01-19 11:47:50|759624.2|757624.2|759344.3|758344.3|759906.5|758344.3|759196.9|757616|39
1642592880000|2022-01-19 11:48:00|759850.7|757850.7|759522.7|757522.7|759850.7|758396.3|759022.2|757504.9|40
1642592890000|2022-01-19 11:48:10|759050.2|758050.2|759376.8|757376.8|759563.5|758063.6|758855.4|757356.6|40
1642592900000|2022-01-19 11:48:20|758762.4|757762.4|759413.9|757413.9|759596.1|758079|758739.5|757205.5|39
1642592910000|2022-01-19 11:48:30|759271.9|757271.9|760306.4|758306.4|760318.4|758799.8|758965.8|757271.9|40
1642592920000|2022-01-19 11:48:40|759820.4|758820.4|759716.2|758716.2|760404.9|759066.7|759691.6|758311.2|39
1642592930000|2022-01-19 11:48:50|759701.2|758701.2|760109.9|759109.9|760736.1|759109.9|759688.2|758381.8|40
1642592940000|2022-01-19 11:49:00|760619.1|758619.1|760180|759180|760884.2|759448.1|760138.7|758619.1|40
1642592950000|2022-01-19 11:49:10|760189.8|759189.8|760500.2|759500.2|760846.7|759580.7|760168.3|758804.4|40
1642592960000|2022-01-19 11:49:20|760969.5|758969.5|761264.8|759264.8|761264.8|759710.1|760210.9|758731.7|39
1642592970000|2022-01-19 11:49:30|761239.7|759239.7|761466.1|759466.1|761587.9|760094.7|760733.5|759239.7|39
1642592980000|2022-01-19 11:49:40|761471.6|759471.6|760721.3|759721.3|761493.1|760005.3|760577.5|759062.2|36
1642592990000|2022-01-19 11:49:50|760737.9|759737.9|761244.9|760244.9|761648.7|760244.9|760715.4|759285.5|40
1642593000000|2022-01-19 11:50:00|761259|760259|761588.4|759588.4|761757.9|760259|760940.6|759445.4|40
1642593010000|2022-01-19 11:50:10|761575.1|759575.1|761204|759204|761602|760113.9|760694.7|759182.8|40
1642593020000|2022-01-19 11:50:20|761220|759220|760291.9|759291.9|761220|759731.7|760095.2|758769.4|40
1642593030000|2022-01-19 11:50:30|760270.8|759270.8|760260.9|759260.9|760806.3|759410|760156.8|758746.3|40
1642593040000|2022-01-19 11:50:40|760270.1|759270.1|760082.7|759082.7|760785.6|759344|760027|758571.8|40
1642593050000|2022-01-19 11:50:50|760080.3|759080.3|760085.9|758085.9|760092.3|759092.3|759568|758061.6|39
1642593060000|2022-01-19 11:51:00|760093.5|758093.5|759226.8|758226.8|760093.5|758581.2|759210.1|757724.4|40
1642593070000|2022-01-19 11:51:10|759746.3|757746.3|759269.6|758269.6|759896.5|758431|759251.9|757746.3|40
1642593080000|2022-01-19 11:51:20|759245.1|758245.1|759278.6|758278.6|759778.1|758325.3|759176.4|757700.4|38
1642593090000|2022-01-19 11:51:30|759253.3|758253.3|759358.9|758358.9|759838.1|758410.8|759231.4|757796|39
1642593100000|2022-01-19 11:51:40|759342.8|758342.8|759128.9|758128.9|759380.9|758380.9|759003.1|758003.1|40
1642593110000|2022-01-19 11:51:50|759128.7|758128.7|759127.3|758127.3|759678.2|758350.7|758927|757505.3|39
1642593120000|2022-01-19 11:52:00|759115.2|758115.2|759238.6|758238.6|759258.8|758258.8|759106.8|758106.8|40
1642593130000|2022-01-19 11:52:10|759249|758249|759442.8|758442.8|759447.9|758447.9|759128.3|758128.3|35
1642593140000|2022-01-19 11:52:20|759458.4|758458.4|759462.5|758462.5|759490.2|758490.2|759403.4|758403.4|39
1642593150000|2022-01-19 11:52:30|759466.1|758466.1|759374.9|758374.9|759472.7|758472.7|759374.9|758374.9|33
1642593160000|2022-01-19 11:52:40|759359.9|758359.9|759261.8|758261.8|759482|758482|759258.1|758258.1|35
1642593170000|2022-01-19 11:52:50|759256.3|758256.3|759193.5|758193.5|759587.5|758587.5|759151.2|758151.2|40
1642593180000|2022-01-19 11:53:00|759190.8|758190.8|759175.5|758175.5|759232.9|758232.9|759144.8|758144.8|36
1642593190000|2022-01-19 11:53:10|759168|758168|759210.3|758210.3|759220.2|758220.2|759148.3|758148.3|34
1642593200000|2022-01-19 11:53:20|759217.6|758217.6|759298.3|758298.3|759314.7|758314.7|759193.9|758193.9|30
1642593210000|2022-01-19 11:53:30|759292.5|758292.5|759743|758743|759757.4|758757.4|759288.8|758288.8|38
1642593220000|2022-01-19 11:53:40|759726.6|758726.6|759895.3|758895.3|759904.4|758904.4|759700.1|758700.1|33
1642593230000|2022-01-19 11:53:50|759883.5|758883.5|760129.5|759129.5|760600.5|759171.7|759883.5|758564.1|39
1642593240000|2022-01-19 11:54:00|760153.8|759153.8|760063.6|759063.6|760647.5|759168.2|760055.2|758643.6|35
1642593250000|2022-01-19 11:54:10|760070.5|759070.5|759877.8|758877.8|760070.5|759070.5|759699.8|758699.8|40
1642593260000|2022-01-19 11:54:20|759877.6|758877.6|760430.9|758430.9|760531|759048.3|759867.3|758430.9|36
1642593270000|2022-01-19 11:54:30|760433.8|758433.8|759826.2|758826.2|760433.8|758872.5|759797.1|758429|30
1642593280000|2022-01-19 11:54:40|759826.4|758826.4|759801.2|758801.2|759834.9|758834.9|759769.3|758769.3|27
1642593290000|2022-01-19 11:54:50|759802.8|758802.8|759803.6|758803.6|759820.1|758820.1|759782|758782|20
1642593300000|2022-01-19 11:55:00|759804.2|758804.2|760144|759144|760158.1|759158.1|759804.2|758804.2|39
1642593310000|2022-01-19 11:55:10|760150.3|759150.3|760231.1|759231.1|760247.9|759247.9|760060.8|759060.8|38
1642593320000|2022-01-19 11:55:20|760231.7|759231.7|760235.1|759235.1|760311.4|759311.4|760208|759208|40
1642593330000|2022-01-19 11:55:30|760229.3|759229.3|760140.6|759140.6|760233.9|759233.9|759967.5|758967.5|38
1642593340000|2022-01-19 11:55:40|760117|759117|760385.9|759385.9|760385.9|759385.9|760113.6|759113.6|40
1642593350000|2022-01-19 11:55:50|760362.9|759362.9|760719|759719|760719|759719|760362.9|759362.9|35
1642593360000|2022-01-19 11:56:00|760702.8|759702.8|760713.2|759713.2|760742|759742|760333.8|759333.8|41
1642593370000|2022-01-19 11:56:10|760708|759708|760957.9|759957.9|761298.3|759969.1|760655.5|759283.5|39
1642593380000|2022-01-19 11:56:20|760955.5|759955.5|760985.1|759985.1|761495.8|759997.7|760883.1|759449.9|40
1642593390000|2022-01-19 11:56:30|760984.4|759984.4|760961.4|759961.4|761692.1|760200.7|760961.4|759642.8|38
1642593400000|2022-01-19 11:56:40|760966.9|759966.9|760958.7|759958.7|761079.5|760079.5|760892|759892|38
1642593410000|2022-01-19 11:56:50|760969.6|759969.6|760656.5|759656.5|760983.6|759983.6|760635.9|759635.9|37
1642593420000|2022-01-19 11:57:00|760663.9|759663.9|760869.4|759869.4|760938|759938|760559.2|759559.2|39
1642593430000|2022-01-19 11:57:10|760861.4|759861.4|760838.9|759838.9|760907.8|759907.8|760787.8|759787.8|31
1642593440000|2022-01-19 11:57:20|760845.6|759845.6|760858.6|759858.6|760925.1|759925.1|760813.4|759813.4|34
1642593450000|2022-01-19 11:57:30|760849.1|759849.1|761124.5|760124.5|761124.5|760124.5|760849.1|759849.1|36
1642593460000|2022-01-19 11:57:40|761127.5|760127.5|761340.2|760340.2|761373.3|760373.3|761093.7|760093.7|39
1642593470000|2022-01-19 11:57:50|761347|760347|761235.4|760235.4|761370.6|760370.6|761216.3|760216.3|35
1642593480000|2022-01-19 11:58:00|761236.8|760236.8|761182.9|760182.9|761249.8|760249.8|761052.8|760052.8|38
1642593490000|2022-01-19 11:58:10|761188|760188|761426.7|760426.7|761483.8|760483.8|761150.4|760150.4|39
1642593500000|2022-01-19 11:58:20|761430.7|760430.7|761330|760330|761440.9|760440.9|761306.4|760306.4|35
1642593510000|2022-01-19 11:58:30|761318|760318|761280.2|760280.2|761333.5|760333.5|761235.2|760235.2|32
1642593520000|2022-01-19 11:58:40|761285|760285|761125.1|760125.1|761308.1|760308.1|761116.8|760116.8|37
1642593530000|2022-01-19 11:58:50|761105|760105|761084|760084|761106.6|760106.6|761022.9|760022.9|38
1642593540000|2022-01-19 11:59:00|761059.7|760059.7|760861.6|759861.6|761462.7|760127.3|760822.8|759462.7|38
1642593550000|2022-01-19 11:59:10|760862.5|759862.5|760825.5|759825.5|760885.8|759885.8|760814.9|759814.9|36
1642593560000|2022-01-19 11:59:20|760812.4|759812.4|760840.1|759840.1|761022.2|760022.2|760810|759810|35
1642593570000|2022-01-19 11:59:30|760794.9|759794.9|760884.7|759884.7|760960.3|759960.3|760794.9|759794.9|33
1642593580000|2022-01-19 11:59:40|760883.8|759883.8|760775.3|759775.3|760893|759893|760768|759768|35
1642593590000|2022-01-19 11:59:50|760787.6|759787.6|761017.2|760017.2|761017.2|760017.2|760787.6|759787.6|34
1642593600000|2022-01-19 12:00:00|760907.3|759907.3|760743.7|759743.7|760907.3|759907.3|760737.4|759737.4|38
1642593610000|2022-01-19 12:00:10|760750.4|759750.4|760668.8|759668.8|760750.4|759750.4|760666.2|759666.2|38
1642593620000|2022-01-19 12:00:20|760660.2|759660.2|760480.5|759480.5|760696.9|759696.9|760480.5|759480.5|37
1642593630000|2022-01-19 12:00:30|760469.7|759469.7|760342.3|759342.3|760498.7|759498.7|760292.4|759292.4|39
1642593640000|2022-01-19 12:00:40|760349.7|759349.7|760228.5|759228.5|760349.7|759349.7|760189.4|759189.4|38
1642593650000|2022-01-19 12:00:50|760261.8|759261.8|760307|759307|760338|759338|760180.5|759180.5|38
1642593660000|2022-01-19 12:01:00|760298.9|759298.9|760160.6|759160.6|760301.5|759301.5|760160.6|759160.6|39
1642593670000|2022-01-19 12:01:10|760147|759147|759991.8|758991.8|760150.8|759150.8|759921.2|758921.2|37
1642593680000|2022-01-19 12:01:20|760000.5|759000.5|759939.4|758939.4|760010.2|759010.2|759893.2|758893.2|34
1642593690000|2022-01-19 12:01:30|759934.5|758934.5|759957.9|758957.9|759973.5|758973.5|759933.9|758933.9|32
1642593700000|2022-01-19 12:01:40|759961.4|758961.4|759991.1|758991.1|760029.5|759029.5|759941.9|758941.9|31
1642593710000|2022-01-19 12:01:50|759994|758994|759954.6|758954.6|760011.3|759011.3|759937.7|758937.7|27
1642593720000|2022-01-19 12:02:00|759958.3|758958.3|759822.2|758822.2|759960.9|758960.9|759811.5|758811.5|37
1642593730000|2022-01-19 12:02:10|759817.7|758817.7|759811.5|758811.5|759822.2|758822.2|759804.6|758804.6|34
1642593740000|2022-01-19 12:02:20|759806.2|758806.2|759816.2|758816.2|759825.3|758825.3|759802.7|758802.7|34
1642593750000|2022-01-19 12:02:30|759821.4|758821.4|759880.3|758880.3|760093.9|759093.9|759820|758820|39
1642593760000|2022-01-19 12:02:40|759881.4|758881.4|759935.1|758935.1|759940.9|758940.9|759845.8|758845.8|36
1642593770000|2022-01-19 12:02:50|759936.1|758936.1|759880.4|758880.4|759955.3|758955.3|759880.4|758880.4|32
1642593780000|2022-01-19 12:03:00|759873.5|758873.5|759963.7|758963.7|759963.7|758963.7|759819.9|758819.9|38
1642593790000|2022-01-19 12:03:10|759954.7|758954.7|760361.3|759361.3|760366.9|759366.9|759947.3|758947.3|37
1642593800000|2022-01-19 12:03:20|760362.3|759362.3|760146.7|759146.7|760394.9|759394.9|760075.2|759075.2|38
1642593810000|2022-01-19 12:03:30|760183.3|759183.3|760096.2|759096.2|760255.3|759255.3|760062|759062|35
1642593820000|2022-01-19 12:03:40|760100.7|759100.7|759870|758870|760121.9|759121.9|759814|758814|32
1642593830000|2022-01-19 12:03:50|759848.2|758848.2|759809.6|758809.6|759864.9|758864.9|759805.2|758805.2|32
1642593840000|2022-01-19 12:04:00|759839.1|758839.1|759849.7|758849.7|759902.3|758902.3|759839.1|758839.1|36
1642593850000|2022-01-19 12:04:10|759844|758844|759874.6|758874.6|759893.4|758893.4|759774.6|758774.6|37
1642593860000|2022-01-19 12:04:20|759843.8|758843.8|759880.7|758880.7|759944.9|758944.9|759835.9|758835.9|36
1642593870000|2022-01-19 12:04:30|759856.2|758856.2|759697.8|758697.8|759880.2|758880.2|759686.1|758686.1|35
1642593880000|2022-01-19 12:04:40|759697.2|758697.2|759686.3|758686.3|759702.4|758702.4|759671.3|758671.3|35
1642593890000|2022-01-19 12:04:50|759688.1|758688.1|759548|758548|759688.1|758688.1|759516.6|758516.6|34
1642593900000|2022-01-19 12:05:00|759542.9|758542.9|759934.6|758934.6|759942.3|758942.3|759519.3|758519.3|38
1642593910000|2022-01-19 12:05:10|759944.1|758944.1|759831.1|758831.1|759946.9|758946.9|759789.1|758789.1|40
1642593920000|2022-01-19 12:05:20|759796.1|758796.1|759651.2|758651.2|759796.1|758796.1|759650.9|758650.9|38
1642593930000|2022-01-19 12:05:30|759636.6|758636.6|759382.1|758382.1|759636.6|758636.6|759377.1|758377.1|36
1642593940000|2022-01-19 12:05:40|759385.9|758385.9|759348.9|758348.9|759457.6|758457.6|759348.2|758348.2|34
1642593950000|2022-01-19 12:05:50|759350.9|758350.9|759296.4|758296.4|759378|758378|759270.6|758270.6|35
1642593960000|2022-01-19 12:06:00|759295.5|758295.5|759362.6|758362.6|759362.6|758362.6|759282.9|758282.9|36
1642593970000|2022-01-19 12:06:10|759372|758372|759505.6|758505.6|759505.6|758505.6|759357.9|758357.9|32
1642593980000|2022-01-19 12:06:20|759534.3|758534.3|759537.6|758537.6|759552.3|758552.3|759518.4|758518.4|29
1642593990000|2022-01-19 12:06:30|759537.7|758537.7|759697.5|758697.5|759902.6|758902.6|759528.6|758528.6|40
1642594000000|2022-01-19 12:06:40|759694.3|758694.3|759773.3|758773.3|759790.1|758790.1|759692.4|758692.4|38
1642594010000|2022-01-19 12:06:50|759771.4|758771.4|759730.9|758730.9|759780.8|758780.8|759699.1|758699.1|30
1642594020000|2022-01-19 12:07:00|759737.4|758737.4|759529.7|758529.7|759739.6|758739.6|759529.7|758529.7|36
1642594030000|2022-01-19 12:07:10|759476.8|758476.8|759315|758315|759478.5|758478.5|759240.2|758240.2|39
1642594040000|2022-01-19 12:07:20|759315.2|758315.2|759311.8|758311.8|759336.3|758336.3|759094.6|758094.6|39
1642594050000|2022-01-19 12:07:30|759316|758316|759265.5|758265.5|759360.3|758360.3|759171.2|758171.2|37
1642594060000|2022-01-19 12:07:40|759266.1|758266.1|759238.7|758238.7|759276.1|758276.1|759197|758197|37
1642594070000|2022-01-19 12:07:50|759237.2|758237.2|759375.2|758375.2|759375.2|758375.2|759237.1|758237.1|35
1642594080000|2022-01-19 12:08:00|759359.7|758359.7|759619.8|758619.8|759651.7|758651.7|759348|758348|36
1642594090000|2022-01-19 12:08:10|759600|758600|759823.2|758823.2|759903|758903|759548.4|758548.4|40
1642594100000|2022-01-19 12:08:20|759821.9|758821.9|759851|758851|759941.3|758941.3|759666|758666|39
1642594110000|2022-01-19 12:08:30|759833.7|758833.7|759849.6|758849.6|759917.4|758917.4|759833.4|758833.4|37
1642594120000|2022-01-19 12:08:40|759846.9|758846.9|759602.1|758602.1|759846.9|758846.9|759595.5|758595.5|34
1642594130000|2022-01-19 12:08:50|759608.3|758608.3|759642.6|758642.6|759643.4|758643.4|759546.9|758546.9|33
1642594140000|2022-01-19 12:09:00|759713.5|758713.5|759806.5|758806.5|759910.1|758910.1|759651.2|758651.2|34
1642594150000|2022-01-19 12:09:10|759816.8|758816.8|759887.8|758887.8|759900.8|758900.8|759757.4|758757.4|34
1642594160000|2022-01-19 12:09:20|759892.1|758892.1|759937.9|758937.9|759954.2|758954.2|759889|758889|36
1642594170000|2022-01-19 12:09:30|759930.8|758930.8|759899.1|758899.1|759979.3|758979.3|759894.2|758894.2|38
1642594180000|2022-01-19 12:09:40|759904.9|758904.9|759882.2|758882.2|759949.1|758949.1|759858|758858|35
1642594190000|2022-01-19 12:09:50|759880.6|758880.6|760118.7|759118.7|760160.2|759160.2|759880.6|758880.6|38
1642594200000|2022-01-19 12:10:00|760121.5|759121.5|760189.3|759189.3|760283.4|759283.4|760080.6|759080.6|40
1642594210000|2022-01-19 12:10:10|760189.8|759189.8|760172.6|759172.6|760310.4|759310.4|760138.1|759138.1|37
1642594220000|2022-01-19 12:10:20|760155.6|759155.6|760399.8|759399.8|760399.8|759399.8|760003.9|759003.9|38
1642594230000|2022-01-19 12:10:30|760410.5|759410.5|760172.9|759172.9|760561.3|759561.3|760169.1|759169.1|39
1642594240000|2022-01-19 12:10:40|760144.8|759144.8|760623.6|759623.6|760680.1|759680.1|760144.8|759144.8|39
1642594250000|2022-01-19 12:10:50|760667.3|759667.3|760681|759681|760681|759681|760548.7|759548.7|36
1642594260000|2022-01-19 12:11:00|760685.7|759685.7|760533.4|759533.4|760693.5|759693.5|760480.4|759480.4|37
1642594270000|2022-01-19 12:11:10|760533.9|759533.9|760425.9|759425.9|760536.1|759536.1|760420.5|759420.5|37
1642594280000|2022-01-19 12:11:20|760411.2|759411.2|760391.9|759391.9|760439.9|759439.9|760384.4|759384.4|32
1642594290000|2022-01-19 12:11:30|760418|759418|760615|759615|760641.7|759641.7|760410.5|759410.5|35
1642594300000|2022-01-19 12:11:40|760616.9|759616.9|760801|759801|760933.5|759933.5|760590.7|759590.7|37
1642594310000|2022-01-19 12:11:50|760809.7|759809.7|760705.4|759705.4|760837.3|759837.3|760683.2|759683.2|38
1642594320000|2022-01-19 12:12:00|760722.2|759722.2|760639.3|759639.3|760722.2|759722.2|760584|759584|38
1642594330000|2022-01-19 12:12:10|760641|759641|760660.2|759660.2|760712.7|759712.7|760541.4|759541.4|34
1642594340000|2022-01-19 12:12:20|760661.3|759661.3|760760.7|759760.7|760806.3|759806.3|760649.3|759649.3|38
1642594350000|2022-01-19 12:12:30|760769.6|759769.6|760982.1|759982.1|760994.8|759994.8|760769.6|759769.6|36
1642594360000|2022-01-19 12:12:40|760988.6|759988.6|761076.7|760076.7|761114.7|760114.7|760982.9|759982.9|38
1642594370000|2022-01-19 12:12:50|761088.2|760088.2|760625.9|759625.9|761088.2|760088.2|760621.9|759621.9|36
1642594380000|2022-01-19 12:13:00|760612.1|759612.1|760554.2|759554.2|760680.5|759680.5|760513.2|759513.2|36
1642594390000|2022-01-19 12:13:10|760556.2|759556.2|760493.3|759493.3|760619.4|759619.4|760493.3|759493.3|36
1642594400000|2022-01-19 12:13:20|760500|759500|760539.6|759539.6|760545.5|759545.5|760450.8|759450.8|32
1642594410000|2022-01-19 12:13:30|760534.9|759534.9|760495|759495|760631.8|759631.8|760486.2|759486.2|37
1642594420000|2022-01-19 12:13:40|760496|759496|760521.3|759521.3|760534.8|759534.8|760458.5|759458.5|35
1642594430000|2022-01-19 12:13:50|760511.5|759511.5|760508|759508|760530.7|759530.7|760482|759482|35
1642594440000|2022-01-19 12:14:00|760500.8|759500.8|760488.7|759488.7|760514.3|759514.3|760454.3|759454.3|34
1642594450000|2022-01-19 12:14:10|760481.2|759481.2|760397.3|759397.3|760500.4|759500.4|760383.7|759383.7|34
1642594460000|2022-01-19 12:14:20|760412.5|759412.5|760395.4|759395.4|760425.4|759425.4|760366.3|759366.3|35
1642594470000|2022-01-19 12:14:30|760388|759388|760262|759262|760388|759388|760250|759250|37
1642594480000|2022-01-19 12:14:40|760258.5|759258.5|760335.2|759335.2|760335.2|759335.2|760258.5|759258.5|37
1642594490000|2022-01-19 12:14:50|760322.2|759322.2|760304.2|759304.2|760330|759330|760238.8|759238.8|39
1642594500000|2022-01-19 12:15:00|760308.5|759308.5|759848|758848|760322.2|759322.2|759848|758848|39
1642594510000|2022-01-19 12:15:10|759848.6|758848.6|760134.7|759134.7|760185.5|759185.5|759848.6|758848.6|39
1642594520000|2022-01-19 12:15:20|760158.5|759158.5|760256.7|759256.7|760368.6|759368.6|760097.2|759097.2|40
1642594530000|2022-01-19 12:15:30|760254.5|759254.5|760640.4|759640.4|760640.4|759640.4|760249.2|759249.2|40
1642594540000|2022-01-19 12:15:40|760635.1|759635.1|760803|759803|760819.2|759819.2|760622.3|759622.3|38
1642594550000|2022-01-19 12:15:50|760799.7|759799.7|760812.5|759812.5|760855.5|759855.5|760799.7|759799.7|34
1642594560000|2022-01-19 12:16:00|760818.8|759818.8|760767.5|759767.5|760881.8|759881.8|760718.7|759718.7|38
1642594570000|2022-01-19 12:16:10|760767.4|759767.4|760795|759795|760814.5|759814.5|760713.4|759713.4|36
1642594580000|2022-01-19 12:16:20|760776|759776|760770.9|759770.9|760799.8|759799.8|760768.8|759768.8|32
1642594590000|2022-01-19 12:16:30|760773.1|759773.1|760887.7|759887.7|760887.7|759887.7|760609.9|759609.9|36
1642594600000|2022-01-19 12:16:40|760877.1|759877.1|760931.3|759931.3|760984.1|759984.1|760874.4|759874.4|36
1642594610000|2022-01-19 12:16:50|760933.5|759933.5|760743.5|759743.5|760933.5|759933.5|760743.5|759743.5|28
1642594620000|2022-01-19 12:17:00|760723.3|759723.3|760855.3|759855.3|760893.9|759893.9|760660.5|759660.5|37
1642594630000|2022-01-19 12:17:10|760850.2|759850.2|760998.1|759998.1|761003.1|760003.1|760842.5|759842.5|32
1642594640000|2022-01-19 12:17:20|760995.7|759995.7|761098.7|760098.7|761104|760104|760965.5|759965.5|35
1642594650000|2022-01-19 12:17:30|761100.7|760100.7|761107.4|760107.4|761139.8|760139.8|761080.1|760080.1|35
1642594660000|2022-01-19 12:17:40|761107.6|760107.6|761106.7|760106.7|761107.6|760107.6|760907.6|759907.6|32
1642594670000|2022-01-19 12:17:50|761118.1|760118.1|760956.9|759956.9|761118.1|760118.1|760942.4|759942.4|27
1642594680000|2022-01-19 12:18:00|760947.8|759947.8|760829.7|759829.7|760947.8|759947.8|760829.7|759829.7|30
1642594690000|2022-01-19 12:18:10|760819|759819|760969.4|759969.4|761105.2|760105.2|760819|759819|33
1642594700000|2022-01-19 12:18:20|760931.2|759931.2|761082.6|760082.6|761130.6|760130.6|760918.7|759918.7|34
1642594710000|2022-01-19 12:18:30|761087|760087|761162.6|760162.6|761201|760201|761087|760087|33
1642594720000|2022-01-19 12:18:40|761175.3|760175.3|761180.6|760180.6|761190.1|760190.1|761155.8|760155.8|37
1642594730000|2022-01-19 12:18:50|761170.3|760170.3|761201.5|760201.5|761203.3|760203.3|761155.6|760155.6|33
1642594740000|2022-01-19 12:19:00|761202.9|760202.9|761172.8|760172.8|761202.9|760202.9|761171.6|760171.6|33
1642594750000|2022-01-19 12:19:10|761173.7|760173.7|761284.6|760284.6|761327.7|760327.7|761147.5|760147.5|35
1642594760000|2022-01-19 12:19:20|761289.9|760289.9|761253.2|760253.2|761301.3|760301.3|761248.4|760248.4|33
1642594770000|2022-01-19 12:19:30|761253.1|760253.1|761264.7|760264.7|761287.2|760287.2|761212.2|760212.2|38
1642594780000|2022-01-19 12:19:40|761247.5|760247.5|761253.6|760253.6|761280.7|760280.7|761226.1|760226.1|28
1642594790000|2022-01-19 12:19:50|761248|760248|761277|760277|761289.9|760289.9|761248|760248|34
1642594800000|2022-01-19 12:20:00|761274.8|760274.8|761210|760210|761275.2|760275.2|761200|760200|34
1642594810000|2022-01-19 12:20:10|761233.6|760233.6|761275.4|760275.4|761284.7|760284.7|761188.5|760188.5|36
1642594820000|2022-01-19 12:20:20|761273|760273|761256.7|760256.7|761287|760287|761207.1|760207.1|35
1642594830000|2022-01-19 12:20:30|761258|760258|761280.5|760280.5|761296.4|760296.4|761221.1|760221.1|37
1642594840000|2022-01-19 12:20:40|761280.9|760280.9|761271.4|760271.4|761294.3|760294.3|761260.1|760260.1|30
1642594850000|2022-01-19 12:20:50|761273.3|760273.3|761462|760462|761462|760462|761272|760272|32
1642594860000|2022-01-19 12:21:00|761462.4|760462.4|761619|760619|761668|760668|761423.5|760423.5|37
1642594870000|2022-01-19 12:21:10|761575.4|760575.4|761589.9|760589.9|761611.5|760611.5|761515.4|760515.4|39
1642594880000|2022-01-19 12:21:20|761590.2|760590.2|761706.6|760706.6|761728.3|760728.3|761590.2|760590.2|39
1642594890000|2022-01-19 12:21:30|761709.3|760709.3|761712|760712|761723.8|760723.8|761660.7|760660.7|36
1642594900000|2022-01-19 12:21:40|761711.7|760711.7|761671.3|760671.3|761722|760722|761656.2|760656.2|36
1642594910000|2022-01-19 12:21:50|761680|760680|761623.2|760623.2|761681|760681|761623.2|760623.2|31
1642594920000|2022-01-19 12:22:00|761626.4|760626.4|761402.8|760402.8|761653.1|760653.1|761375|760375|39
1642594930000|2022-01-19 12:22:10|761407|760407|761509.9|760509.9|761515.3|760515.3|761380.9|760380.9|34
1642594940000|2022-01-19 12:22:20|761528.1|760528.1|761503.7|760503.7|761564.7|760564.7|761479.4|760479.4|34
1642594950000|2022-01-19 12:22:30|761511.4|760511.4|761588.5|760588.5|761626.7|760626.7|761511.4|760511.4|38
1642594960000|2022-01-19 12:22:40|761608.5|760608.5|761580.9|760580.9|761635.5|760635.5|761555.7|760555.7|30
1642594970000|2022-01-19 12:22:50|761563.2|760563.2|761818.1|760818.1|761818.1|760818.1|761548.3|760548.3|37
1642594980000|2022-01-19 12:23:00|761810.1|760810.1|761763.1|760763.1|761810.1|760810.1|761728|760728|36
1642594990000|2022-01-19 12:23:10|761766.4|760766.4|761763.9|760763.9|761789.8|760789.8|761728.5|760728.5|33
1642595000000|2022-01-19 12:23:20|761778.4|760778.4|761757.2|760757.2|761799.5|760799.5|761745.4|760745.4|32
1642595010000|2022-01-19 12:23:30|761755.4|760755.4|761695.8|760695.8|761760.3|760760.3|761667.1|760667.1|32
1642595020000|2022-01-19 12:23:40|761697.6|760697.6|761638.6|760638.6|761745|760745|761628.5|760628.5|31
1642595030000|2022-01-19 12:23:50|761638.1|760638.1|761388.2|760388.2|761669.8|760669.8|761377|760377|30
1642595040000|2022-01-19 12:24:00|761384.3|760384.3|761359.8|760359.8|761399.6|760399.6|761347.2|760347.2|33
1642595050000|2022-01-19 12:24:10|761359|760359|761284.2|760284.2|761394.4|760394.4|761278.7|760278.7|35
1642595060000|2022-01-19 12:24:20|761276.9|760276.9|761342.1|760342.1|761346.4|760346.4|761237.7|760237.7|33
1642595070000|2022-01-19 12:24:30|761355.6|760355.6|761263.6|760263.6|761491.9|760491.9|761263.6|760263.6|35
1642595080000|2022-01-19 12:24:40|761268.4|760268.4|761380.6|760380.6|761468.8|760468.8|761241.3|760241.3|35
1642595090000|2022-01-19 12:24:50|761382.1|760382.1|761283.7|760283.7|761387.8|760387.8|761276.2|760276.2|33
1642595100000|2022-01-19 12:25:00|761286.2|760286.2|761375.6|760375.6|761390.8|760390.8|761282.9|760282.9|29
1642595110000|2022-01-19 12:25:10|761373.6|760373.6|761369.2|760369.2|761378.7|760378.7|761367|760367|23
1642595120000|2022-01-19 12:25:20|761371.9|760371.9|761450.5|760450.5|761455.9|760455.9|761366.2|760366.2|22
1642595130000|2022-01-19 12:25:30|761444.5|760444.5|761563.8|760563.8|761630.6|760630.6|761444|760444|26
1642595140000|2022-01-19 12:25:40|761579.4|760579.4|761659.9|760659.9|761659.9|760659.9|761515.1|760515.1|33
1642595150000|2022-01-19 12:25:50|761658.6|760658.6|761699.9|760699.9|761709.7|760709.7|761611.5|760611.5|35
1642595160000|2022-01-19 12:26:00|761676.8|760676.8|761580.4|760580.4|761689.5|760689.5|761535.2|760535.2|35
1642595170000|2022-01-19 12:26:10|761582|760582|761580.4|760580.4|761595.2|760595.2|761532.4|760532.4|33
1642595180000|2022-01-19 12:26:20|761585|760585|761659.6|760659.6|761665.8|760665.8|761580.2|760580.2|30
1642595190000|2022-01-19 12:26:30|761660.6|760660.6|761746.5|760746.5|761776.4|760776.4|761624.8|760624.8|35
1642595200000|2022-01-19 12:26:40|761748.5|760748.5|761740.4|760740.4|761750.7|760750.7|761716.7|760716.7|26
1642595210000|2022-01-19 12:26:50|761738.4|760738.4|761794.9|760794.9|761874.5|760874.5|761725|760725|31
1642595220000|2022-01-19 12:27:00|761790|760790|761679.2|760679.2|761807.3|760807.3|761665.4|760665.4|39
1642595230000|2022-01-19 12:27:10|761678.8|760678.8|761624.9|760624.9|761678.8|760678.8|761615.8|760615.8|26
1642595240000|2022-01-19 12:27:20|761622.3|760622.3|761518.1|760518.1|761622.3|760622.3|761518.1|760518.1|33
1642595250000|2022-01-19 12:27:30|761526.6|760526.6|761411.9|760411.9|761526.6|760526.6|761411.9|760411.9|37
1642595260000|2022-01-19 12:27:40|761420.2|760420.2|761273.1|760273.1|761422.7|760422.7|761267.4|760267.4|31
1642595270000|2022-01-19 12:27:50|761280.1|760280.1|761234.4|760234.4|761287.5|760287.5|761228.3|760228.3|31
1642595280000|2022-01-19 12:28:00|761232.6|760232.6|761230.1|760230.1|761288.3|760288.3|761226.2|760226.2|31
1642595290000|2022-01-19 12:28:10|761241.4|760241.4|761391.9|760391.9|761432.4|760432.4|761236.1|760236.1|37
1642595300000|2022-01-19 12:28:20|761364.9|760364.9|761406.8|760406.8|761406.8|760406.8|761361.3|760361.3|28
1642595310000|2022-01-19 12:28:30|761409.3|760409.3|761365.6|760365.6|761409.3|760409.3|761357.1|760357.1|26
1642595320000|2022-01-19 12:28:40|761366.5|760366.5|761266.1|760266.1|761366.9|760366.9|761264|760264|30
1642595330000|2022-01-19 12:28:50|761273.8|760273.8|761262.2|760262.2|761277.3|760277.3|761247.9|760247.9|33
1642595340000|2022-01-19 12:29:00|761265.7|760265.7|761200.5|760200.5|761277.5|760277.5|761198.9|760198.9|31
1642595350000|2022-01-19 12:29:10|761208.3|760208.3|761350.1|760350.1|761364.6|760364.6|761202.8|760202.8|31
1642595360000|2022-01-19 12:29:20|761349.8|760349.8|761284.9|760284.9|761398.4|760398.4|761284.9|760284.9|32
1642595370000|2022-01-19 12:29:30|761308.5|760308.5|761330.4|760330.4|761362|760362|761292.5|760292.5|31
1642595380000|2022-01-19 12:29:40|761332.3|760332.3|761330.8|760330.8|761362.6|760362.6|761319.6|760319.6|31
1642595390000|2022-01-19 12:29:50|761326.2|760326.2|761449.8|760449.8|761530|760530|761326.2|760326.2|39
1642595400000|2022-01-19 12:30:00|761425.5|760425.5|761327.7|760327.7|761425.5|760425.5|761317.8|760317.8|34
1642595410000|2022-01-19 12:30:10|761329.1|760329.1|761262|760262|761329.1|760329.1|761245|760245|31
1642595420000|2022-01-19 12:30:20|761256.4|760256.4|761189.8|760189.8|761259|760259|761090.8|760090.8|31
1642595430000|2022-01-19 12:30:30|761188.8|760188.8|761050.2|760050.2|761226.1|760226.1|761009.3|760009.3|35
1642595440000|2022-01-19 12:30:40|761043|760043|761270.7|760270.7|761273.7|760273.7|761008.3|760008.3|34
1642595450000|2022-01-19 12:30:50|761278.9|760278.9|761283.1|760283.1|761392.4|760392.4|761268.6|760268.6|36
1642595460000|2022-01-19 12:31:00|761289.7|760289.7|761171.8|760171.8|761321.4|760321.4|761168.5|760168.5|32
1642595470000|2022-01-19 12:31:10|761163.1|760163.1|760981.3|759981.3|761217.2|760217.2|760979.3|759979.3|38
1642595480000|2022-01-19 12:31:20|760975.6|759975.6|761128.2|760128.2|761128.2|760128.2|760951.9|759951.9|33
1642595490000|2022-01-19 12:31:30|761136.1|760136.1|761379.1|760379.1|761396.3|760396.3|761136.1|760136.1|37
1642595500000|2022-01-19 12:31:40|761367|760367|761346.2|760346.2|761418.1|760418.1|761338.9|760338.9|31
1642595510000|2022-01-19 12:31:50|761340.6|760340.6|761363.3|760363.3|761430.7|760430.7|761326.3|760326.3|29
1642595520000|2022-01-19 12:32:00|761366.4|760366.4|761096|760096|761366.4|760366.4|761037.9|760037.9|34
1642595530000|2022-01-19 12:32:10|761099.2|760099.2|761162.9|760162.9|761171.1|760171.1|761073.8|760073.8|36
1642595540000|2022-01-19 12:32:20|761163.5|760163.5|761279.5|760279.5|761289.6|760289.6|761154.7|760154.7|32
1642595550000|2022-01-19 12:32:30|761272.8|760272.8|761216.2|760216.2|761284.7|760284.7|761209.1|760209.1|27
1642595560000|2022-01-19 12:32:40|761210.1|760210.1|761090.6|760090.6|761211.5|760211.5|761059|760059|29
1642595570000|2022-01-19 12:32:50|761118.4|760118.4|761104|760104|761150.5|760150.5|761057|760057|31
1642595580000|2022-01-19 12:33:00|761096.9|760096.9|761068.4|760068.4|761096.9|760096.9|761043.2|760043.2|34
1642595590000|2022-01-19 12:33:10|761068|760068|760923.6|759923.6|761068|760068|760909|759909|27
1642595600000|2022-01-19 12:33:20|760940.3|759940.3|760954.5|759954.5|760955.8|759955.8|760886.3|759886.3|28
1642595610000|2022-01-19 12:33:30|760941.3|759941.3|761047.8|760047.8|761047.8|760047.8|760941.3|759941.3|18
1642595620000|2022-01-19 12:33:40|761059.7|760059.7|760969.8|759969.8|761079|760079|760959.6|759959.6|30
1642595630000|2022-01-19 12:33:50|760968.9|759968.9|760898.5|759898.5|761021.6|760021.6|760876.5|759876.5|34
1642595640000|2022-01-19 12:34:00|760875.7|759875.7|760889.7|759889.7|760904.8|759904.8|760822.4|759822.4|39
1642595650000|2022-01-19 12:34:10|760881.2|759881.2|760838.6|759838.6|760881.2|759881.2|760755.2|759755.2|35
1642595660000|2022-01-19 12:34:20|760835.3|759835.3|760923.3|759923.3|760938.4|759938.4|760830.5|759830.5|30
1642595670000|2022-01-19 12:34:30|760904.5|759904.5|760830.2|759830.2|760915.2|759915.2|760824.4|759824.4|34
1642595680000|2022-01-19 12:34:40|760828.9|759828.9|760824.3|759824.3|760850.6|759850.6|760814.6|759814.6|34
1642595690000|2022-01-19 12:34:50|760833|759833|760750.6|759750.6|760903.9|759903.9|760737|759737|36
1642595700000|2022-01-19 12:35:00|760729.6|759729.6|760730.5|759730.5|760746.7|759746.7|760712.7|759712.7|35
1642595710000|2022-01-19 12:35:10|760720.9|759720.9|760616.4|759616.4|760729.8|759729.8|760506.2|759506.2|37
1642595720000|2022-01-19 12:35:20|760616.5|759616.5|760632|759632|760632|759632|760559.4|759559.4|29
1642595730000|2022-01-19 12:35:30|760629.2|759629.2|760619.7|759619.7|760631.3|759631.3|760601.8|759601.8|32
1642595740000|2022-01-19 12:35:40|760622.2|759622.2|760593.4|759593.4|760642.1|759642.1|760575.7|759575.7|34
1642595750000|2022-01-19 12:35:50|760637.5|759637.5|760550.3|759550.3|760637.5|759637.5|760511.8|759511.8|36
1642595760000|2022-01-19 12:36:00|760550.2|759550.2|760484.1|759484.1|760551.3|759551.3|760467.1|759467.1|36
1642595770000|2022-01-19 12:36:10|760482.4|759482.4|760562.8|759562.8|760576.5|759576.5|760463.1|759463.1|36
1642595780000|2022-01-19 12:36:20|760573.1|759573.1|760559.2|759559.2|760585.5|759585.5|760535.4|759535.4|39
1642595790000|2022-01-19 12:36:30|760560.8|759560.8|760564.2|759564.2|760625.7|759625.7|760560.8|759560.8|30
1642595800000|2022-01-19 12:36:40|760565.6|759565.6|760650|759650|760670.3|759670.3|760565|759565|35
1642595810000|2022-01-19 12:36:50|760670.6|759670.6|760774.8|759774.8|760805.6|759805.6|760670.6|759670.6|32
1642595820000|2022-01-19 12:37:00|760768|759768|761021.4|760021.4|761038.3|760038.3|760718.1|759718.1|37
1642595830000|2022-01-19 12:37:10|761007.4|760007.4|760853.7|759853.7|761007.4|760007.4|760853.7|759853.7|28
1642595840000|2022-01-19 12:37:20|760857.4|759857.4|760898.1|759898.1|760898.1|759898.1|760740.5|759740.5|35
1642595850000|2022-01-19 12:37:30|760899.3|759899.3|760894.1|759894.1|760938.5|759938.5|760871.8|759871.8|31
1642595860000|2022-01-19 12:37:40|760895.3|759895.3|760944.6|759944.6|760959.4|759959.4|760895.3|759895.3|26
1642595870000|2022-01-19 12:37:50|760938.5|759938.5|760938.5|759938.5|760955.9|759955.9|760916|759916|23
1642595880000|2022-01-19 12:38:00|760932.9|759932.9|761058.6|760058.6|761133.3|760133.3|760932.9|759932.9|34
1642595890000|2022-01-19 12:38:10|761016.1|760016.1|761037.6|760037.6|761084.6|760084.6|761003.3|760003.3|38
1642595900000|2022-01-19 12:38:20|761039.2|760039.2|761000.6|760000.6|761083.1|760083.1|760983.6|759983.6|33
1642595910000|2022-01-19 12:38:30|761008.1|760008.1|760918.7|759918.7|761013|760013|760913.6|759913.6|34
1642595920000|2022-01-19 12:38:40|760927|759927|760879.7|759879.7|760927|759927|760857.3|759857.3|26
1642595930000|2022-01-19 12:38:50|760880.3|759880.3|760770.5|759770.5|760880.3|759880.3|760750.2|759750.2|30
1642595940000|2022-01-19 12:39:00|760765.5|759765.5|760878.4|759878.4|760881.6|759881.6|760739.9|759739.9|35
1642595950000|2022-01-19 12:39:10|760886.8|759886.8|760966.2|759966.2|760969.6|759969.6|760845.3|759845.3|38
1642595960000|2022-01-19 12:39:20|760972.3|759972.3|760948.5|759948.5|761096|760096|760948.5|759948.5|34
1642595970000|2022-01-19 12:39:30|760954.5|759954.5|761072.9|760072.9|761075.5|760075.5|760954.4|759954.4|30
1642595980000|2022-01-19 12:39:40|761072|760072|761002.8|760002.8|761083.7|760083.7|760992.8|759992.8|33
1642595990000|2022-01-19 12:39:50|760992.5|759992.5|760999.2|759999.2|761022|760022|760949.8|759949.8|26
1642596000000|2022-01-19 12:40:00|760998.4|759998.4|760969.3|759969.3|761002.3|760002.3|760898.1|759898.1|35
1642596010000|2022-01-19 12:40:10|760970.5|759970.5|760904.7|759904.7|760977.7|759977.7|760902.4|759902.4|27
1642596020000|2022-01-19 12:40:20|760906|759906|760808|759808|760906|759906|760793.4|759793.4|32
1642596030000|2022-01-19 12:40:30|760859.8|759859.8|760898.3|759898.3|760901.9|759901.9|760802.9|759802.9|31
1642596040000|2022-01-19 12:40:40|760898|759898|760966.9|759966.9|760998|759998|760898|759898|22
1642596050000|2022-01-19 12:40:50|760953.1|759953.1|760948.1|759948.1|760968.7|759968.7|760930.6|759930.6|27
1642596060000|2022-01-19 12:41:00|760945.2|759945.2|760968.7|759968.7|760994|759994|760934.4|759934.4|33
1642596070000|2022-01-19 12:41:10|760970.4|759970.4|761058.2|760058.2|761058.2|760058.2|760963.9|759963.9|31
1642596080000|2022-01-19 12:41:20|761039.3|760039.3|760978|759978|761039.3|760039.3|760933.1|759933.1|34
1642596090000|2022-01-19 12:41:30|760986.6|759986.6|761207.4|760207.4|761207.5|760207.5|760986.6|759986.6|36
1642596100000|2022-01-19 12:41:40|761210.3|760210.3|761312.6|760312.6|761312.6|760312.6|761190.2|760190.2|37
1642596110000|2022-01-19 12:41:50|761322.2|760322.2|761337.2|760337.2|761384.2|760384.2|761265.8|760265.8|35
1642596120000|2022-01-19 12:42:00|761342|760342|761543.6|760543.6|761543.6|760543.6|761342|760342|40
1642596130000|2022-01-19 12:42:10|761550.5|760550.5|761373.4|760373.4|761553.2|760553.2|761367.1|760367.1|34
1642596140000|2022-01-19 12:42:20|761369.9|760369.9|761366.3|760366.3|761392|760392|761330.8|760330.8|36
1642596150000|2022-01-19 12:42:30|761347|760347|761194.7|760194.7|761351.2|760351.2|761174.2|760174.2|35
1642596160000|2022-01-19 12:42:40|761192.2|760192.2|761169.4|760169.4|761206.1|760206.1|761169.2|760169.2|33
1642596170000|2022-01-19 12:42:50|761168.8|760168.8|761285.9|760285.9|761357|760357|761163.7|760163.7|36
1642596180000|2022-01-19 12:43:00|761285.7|760285.7|761330.8|760330.8|761361.7|760361.7|761285.7|760285.7|34
1642596190000|2022-01-19 12:43:10|761317.4|760317.4|761327.1|760327.1|761359.8|760359.8|761316.6|760316.6|39
1642596200000|2022-01-19 12:43:20|761290.6|760290.6|761192.7|760192.7|761295.9|760295.9|761192.7|760192.7|38
1642596210000|2022-01-19 12:43:30|761194.3|760194.3|761160.8|760160.8|761238.5|760238.5|761156.4|760156.4|35
1642596220000|2022-01-19 12:43:40|761170.5|760170.5|761156.3|760156.3|761208|760208|761146.8|760146.8|35
1642596230000|2022-01-19 12:43:50|761145|760145|760937|759937|761170.7|760170.7|760937|759937|30
1642596240000|2022-01-19 12:44:00|760944.7|759944.7|760980.8|759980.8|760997.8|759997.8|760919.9|759919.9|38
1642596250000|2022-01-19 12:44:10|760980.2|759980.2|760959.2|759959.2|760980.2|759980.2|760950.8|759950.8|29
1642596260000|2022-01-19 12:44:20|760951.9|759951.9|760928.7|759928.7|760953.6|759953.6|760923.6|759923.6|26
1642596270000|2022-01-19 12:44:30|760926.7|759926.7|760953.4|759953.4|760972.1|759972.1|760898.4|759898.4|33
1642596280000|2022-01-19 12:44:40|760953.6|759953.6|761145.2|760145.2|761145.2|760145.2|760937.9|759937.9|33
1642596290000|2022-01-19 12:44:50|761148.7|760148.7|761229|760229|761322|760322|761138.3|760138.3|38
1642596300000|2022-01-19 12:45:00|761232.7|760232.7|761108.8|760108.8|761251.8|760251.8|761103.3|760103.3|34
1642596310000|2022-01-19 12:45:10|761103.7|760103.7|761243.8|760243.8|761303.3|760303.3|761102.2|760102.2|33
1642596320000|2022-01-19 12:45:20|761251.2|760251.2|761261.9|760261.9|761281.9|760281.9|761239.1|760239.1|30
1642596330000|2022-01-19 12:45:30|761255.2|760255.2|761352.6|760352.6|761372.8|760372.8|761230.8|760230.8|35
1642596340000|2022-01-19 12:45:40|761361.4|760361.4|761348.9|760348.9|761389.7|760389.7|761339.5|760339.5|34
1642596350000|2022-01-19 12:45:50|761355.1|760355.1|761404.8|760404.8|761404.8|760404.8|761347.3|760347.3|30
1642596360000|2022-01-19 12:46:00|761404.9|760404.9|761330.2|760330.2|761404.9|760404.9|761318.6|760318.6|33
1642596370000|2022-01-19 12:46:10|761351.1|760351.1|761508.1|760508.1|761529.8|760529.8|761322.5|760322.5|34
1642596380000|2022-01-19 12:46:20|761526.5|760526.5|761418.7|760418.7|761527.4|760527.4|761405|760405|35
1642596390000|2022-01-19 12:46:30|761430.1|760430.1|761361|760361|761430.8|760430.8|761361|760361|33
1642596400000|2022-01-19 12:46:40|761366|760366|761335.5|760335.5|761370.5|760370.5|761320.9|760320.9|32
1642596410000|2022-01-19 12:46:50|761335.4|760335.4|761517.4|760517.4|761557.2|760557.2|761335.4|760335.4|36
1642596420000|2022-01-19 12:47:00|761530.4|760530.4|761466.1|760466.1|761567.1|760567.1|761430.5|760430.5|38
1642596430000|2022-01-19 12:47:10|761470.8|760470.8|761570.4|760570.4|761598.9|760598.9|761463.5|760463.5|35
1642596440000|2022-01-19 12:47:20|761563.4|760563.4|761698.2|760698.2|761701.1|760701.1|761508.9|760508.9|36
1642596450000|2022-01-19 12:47:30|761690|760690|761760|760760|761775.1|760775.1|761690|760690|32
1642596460000|2022-01-19 12:47:40|761756|760756|761789.7|760789.7|761829.8|760829.8|761735.2|760735.2|33
1642596470000|2022-01-19 12:47:50|761786.9|760786.9|761767.9|760767.9|761798.7|760798.7|761767.9|760767.9|34
1642596480000|2022-01-19 12:48:00|761759.2|760759.2|761468|760468|761829.8|760829.8|761440.6|760440.6|36
1642596490000|2022-01-19 12:48:10|761466.5|760466.5|761164.2|760164.2|761466.5|760466.5|761151.2|760151.2|30
1642596500000|2022-01-19 12:48:20|761184|760184|761319.3|760319.3|761337.1|760337.1|761145.1|760145.1|35
1642596510000|2022-01-19 12:48:30|761337.5|760337.5|761433.7|760433.7|761471.8|760471.8|761312.4|760312.4|33
1642596520000|2022-01-19 12:48:40|761436.9|760436.9|761374.6|760374.6|761436.9|760436.9|761357.2|760357.2|32
1642596530000|2022-01-19 12:48:50|761373.8|760373.8|761314|760314|761376.3|760376.3|761298.5|760298.5|28
1642596540000|2022-01-19 12:49:00|761327.7|760327.7|761253.9|760253.9|761382.8|760382.8|761223.1|760223.1|34
1642596550000|2022-01-19 12:49:10|761257.8|760257.8|761197.7|760197.7|761257.8|760257.8|761175.1|760175.1|31
1642596560000|2022-01-19 12:49:20|761216.5|760216.5|761305.3|760305.3|761326.3|760326.3|761216.5|760216.5|34
1642596570000|2022-01-19 12:49:30|761183.4|760183.4|761170.2|760170.2|761191.5|760191.5|761130.3|760130.3|36
1642596580000|2022-01-19 12:49:40|761169.5|760169.5|761302.9|760302.9|761319.5|760319.5|761130.3|760130.3|32
1642596590000|2022-01-19 12:49:50|761308.4|760308.4|761287.9|760287.9|761330.4|760330.4|761163.5|760163.5|38
1642596600000|2022-01-19 12:50:00|761302.7|760302.7|761368.6|760368.6|761372.3|760372.3|761182.4|760182.4|38
1642596610000|2022-01-19 12:50:10|761369.1|760369.1|761425.4|760425.4|761433.9|760433.9|761259.8|760259.8|30
1642596620000|2022-01-19 12:50:20|761406.7|760406.7|761232.8|760232.8|761423.2|760423.2|761232.8|760232.8|35
1642596630000|2022-01-19 12:50:30|761233.7|760233.7|761207.1|760207.1|761251.3|760251.3|761196.3|760196.3|34
1642596640000|2022-01-19 12:50:40|761210|760210|761176.3|760176.3|761244.5|760244.5|761166.8|760166.8|36
1642596650000|2022-01-19 12:50:50|761175.9|760175.9|761185.2|760185.2|761205.9|760205.9|761163.2|760163.2|30
1642596660000|2022-01-19 12:51:00|761192.9|760192.9|761337.9|760337.9|761363.1|760363.1|761167.8|760167.8|30
1642596670000|2022-01-19 12:51:10|761339.1|760339.1|761337.7|760337.7|761370.5|760370.5|761321.9|760321.9|28
1642596680000|2022-01-19 12:51:20|761341.8|760341.8|761303.4|760303.4|761356.4|760356.4|761293.6|760293.6|35
1642596690000|2022-01-19 12:51:30|761290.2|760290.2|761341.9|760341.9|761357.4|760357.4|761264.8|760264.8|29
1642596700000|2022-01-19 12:51:40|761340.2|760340.2|761445.9|760445.9|761480.8|760480.8|761340.2|760340.2|26
1642596710000|2022-01-19 12:51:50|761462.9|760462.9|761390.4|760390.4|761500.8|760500.8|761390.4|760390.4|30
1642596720000|2022-01-19 12:52:00|761389.4|760389.4|761345.7|760345.7|761400.7|760400.7|761345.7|760345.7|32
1642596730000|2022-01-19 12:52:10|761351.4|760351.4|761364.1|760364.1|761369.6|760369.6|761348.9|760348.9|30
1642596740000|2022-01-19 12:52:20|761370.1|760370.1|761308.3|760308.3|761370.1|760370.1|761308.3|760308.3|24
1642596750000|2022-01-19 12:52:30|761287.8|760287.8|761398.5|760398.5|761398.5|760398.5|761277.1|760277.1|33
1642596760000|2022-01-19 12:52:40|761393.8|760393.8|761433.2|760433.2|761443.5|760443.5|761377.1|760377.1|34
1642596770000|2022-01-19 12:52:50|761431.6|760431.6|761385|760385|761434.6|760434.6|761381.6|760381.6|25
1642596780000|2022-01-19 12:53:00|761385.8|760385.8|761340.3|760340.3|761418.5|760418.5|761294.8|760294.8|23
1642596790000|2022-01-19 12:53:10|761348.2|760348.2|761388.4|760388.4|761441|760441|761324.5|760324.5|33
1642596800000|2022-01-19 12:53:20|761394.8|760394.8|761257.6|760257.6|761396.3|760396.3|761213.9|760213.9|30
1642596810000|2022-01-19 12:53:30|761261.8|760261.8|761136.7|760136.7|761266.2|760266.2|761133.9|760133.9|35
1642596820000|2022-01-19 12:53:40|761133.7|760133.7|761128|760128|761159.2|760159.2|761114.1|760114.1|28
1642596830000|2022-01-19 12:53:50|761133|760133|761020.1|760020.1|761133|760133|760965.3|759965.3|35
1642596840000|2022-01-19 12:54:00|761017|760017|761047.2|760047.2|761048.3|760048.3|761017|760017|26
1642596850000|2022-01-19 12:54:10|761076.9|760076.9|761051.7|760051.7|761091.3|760091.3|760935.7|759935.7|33
1642596860000|2022-01-19 12:54:20|761039.9|760039.9|761005.7|760005.7|761063.1|760063.1|760995.3|759995.3|32
1642596870000|2022-01-19 12:54:30|761004.9|760004.9|761005.9|760005.9|761005.9|760005.9|760969.3|759969.3|24
1642596880000|2022-01-19 12:54:40|761003.7|760003.7|761036.8|760036.8|761044.7|760044.7|761001.8|760001.8|28
1642596890000|2022-01-19 12:54:50|761044.4|760044.4|761260.8|760260.8|761279.7|760279.7|761040.7|760040.7|31
1642596900000|2022-01-19 12:55:00|761261.4|760261.4|761318.1|760318.1|761362.4|760362.4|761254|760254|37
1642596910000|2022-01-19 12:55:10|761316.7|760316.7|761191.2|760191.2|761316.7|760316.7|761184|760184|29
1642596920000|2022-01-19 12:55:20|761200.9|760200.9|761191.8|760191.8|761239.1|760239.1|761190.9|760190.9|34
1642596930000|2022-01-19 12:55:30|761184.6|760184.6|761168.6|760168.6|761223.4|760223.4|761150.8|760150.8|28
1642596940000|2022-01-19 12:55:40|761162.4|760162.4|761218.8|760218.8|761228|760228|761145|760145|26
1642596950000|2022-01-19 12:55:50|761220.3|760220.3|761180.5|760180.5|761248.9|760248.9|761180.5|760180.5|33
1642596960000|2022-01-19 12:56:00|761192.6|760192.6|761170.5|760170.5|761197.8|760197.8|761162.5|760162.5|37
1642596970000|2022-01-19 12:56:10|761174.2|760174.2|761114.7|760114.7|761181.8|760181.8|761108.8|760108.8|29
1642596980000|2022-01-19 12:56:20|761167.7|760167.7|761076.2|760076.2|761167.7|760167.7|761076.2|760076.2|30
1642596990000|2022-01-19 12:56:30|761071|760071|761092.4|760092.4|761108.1|760108.1|761065.3|760065.3|25
1642597000000|2022-01-19 12:56:40|761079.7|760079.7|761081.2|760081.2|761175.6|760175.6|761071.8|760071.8|33
1642597010000|2022-01-19 12:56:50|761083.8|760083.8|761059.9|760059.9|761138|760138|761044.7|760044.7|31
1642597020000|2022-01-19 12:57:00|761058.6|760058.6|761166.1|760166.1|761186.9|760186.9|761058.6|760058.6|31
1642597030000|2022-01-19 12:57:10|761165.5|760165.5|761250.6|760250.6|761257.1|760257.1|761121.8|760121.8|32
1642597040000|2022-01-19 12:57:20|761251.4|760251.4|761282.2|760282.2|761286.9|760286.9|761239.9|760239.9|31
1642597050000|2022-01-19 12:57:30|761285.9|760285.9|761287.4|760287.4|761287.4|760287.4|761274.3|760274.3|23
1642597060000|2022-01-19 12:57:40|761290.3|760290.3|761278.8|760278.8|761290.3|760290.3|761272.2|760272.2|20
1642597070000|2022-01-19 12:57:50|761277.2|760277.2|761279|760279|761293|760293|761272.4|760272.4|25
1642597080000|2022-01-19 12:58:00|761281|760281|761555.6|760555.6|761573|760573|761270.5|760270.5|36
1642597090000|2022-01-19 12:58:10|761555.1|760555.1|761532.5|760532.5|761574.7|760574.7|761497.8|760497.8|36
1642597100000|2022-01-19 12:58:20|761529.6|760529.6|761607.7|760607.7|761667.2|760667.2|761506|760506|35
1642597110000|2022-01-19 12:58:30|761605.9|760605.9|761635.7|760635.7|761677|760677|761605.9|760605.9|31
1642597120000|2022-01-19 12:58:40|761627.6|760627.6|761678.4|760678.4|761695.9|760695.9|761579.2|760579.2|31
1642597130000|2022-01-19 12:58:50|761689|760689|761731.2|760731.2|761739.6|760739.6|761686.3|760686.3|29
1642597140000|2022-01-19 12:59:00|761754.8|760754.8|761813.1|760813.1|761869.8|760869.8|761754.8|760754.8|36
1642597150000|2022-01-19 12:59:10|761812.9|760812.9|761836.1|760836.1|761836.1|760836.1|761785.1|760785.1|35
1642597160000|2022-01-19 12:59:20|761811|760811|761765.7|760765.7|761811|760811|761736.9|760736.9|31
1642597170000|2022-01-19 12:59:30|761763.2|760763.2|761780.7|760780.7|761844.4|760844.4|761723.2|760723.2|31
1642597180000|2022-01-19 12:59:40|761774.7|760774.7|761791|760791|761809.8|760809.8|761751.9|760751.9|32
1642597190000|2022-01-19 12:59:50|761793.5|760793.5|761792.4|760792.4|761800.3|760800.3|761766|760766|33
1642597200000|2022-01-19 13:00:00|761786.7|760786.7|761771.6|760771.6|761809.8|760809.8|761718|760718|35
1642597210000|2022-01-19 13:00:10|761776|760776|761737.9|760737.9|761782.2|760782.2|761737.9|760737.9|36
1642597220000|2022-01-19 13:00:20|761739.4|760739.4|761752|760752|761752|760752|761679.2|760679.2|29
1642597230000|2022-01-19 13:00:30|761749.2|760749.2|761769.1|760769.1|761807|760807|761749.2|760749.2|30
1642597240000|2022-01-19 13:00:40|761726.5|760726.5|761786.8|760786.8|761812.7|760812.7|761726.5|760726.5|30
1642597250000|2022-01-19 13:00:50|761793.1|760793.1|761777.2|760777.2|761798.2|760798.2|761777.2|760777.2|31
1642597260000|2022-01-19 13:01:00|761785.5|760785.5|761758.7|760758.7|761793.5|760793.5|761758.7|760758.7|35
1642597270000|2022-01-19 13:01:10|761751.1|760751.1|761745.8|760745.8|761773|760773|761727.4|760727.4|27
1642597280000|2022-01-19 13:01:20|761747.1|760747.1|761719.9|760719.9|761748.6|760748.6|761679.7|760679.7|32
1642597290000|2022-01-19 13:01:30|761709.1|760709.1|761795.7|760795.7|761821.8|760821.8|761709.1|760709.1|29
1642597300000|2022-01-19 13:01:40|761795.5|760795.5|761945.6|760945.6|761952.3|760952.3|761795.5|760795.5|36
1642597310000|2022-01-19 13:01:50|761942.3|760942.3|761954.7|760954.7|761974.1|760974.1|761941.9|760941.9|26
1642597320000|2022-01-19 13:02:00|761957.1|760957.1|762096|761096|762120.9|761120.9|761867.9|760867.9|38
1642597330000|2022-01-19 13:02:10|762096.3|761096.3|762111.9|761111.9|762112.5|761112.5|762089.5|761089.5|26
1642597340000|2022-01-19 13:02:20|762121.4|761121.4|762099.1|761099.1|762121.4|761121.4|762092.6|761092.6|22
1642597350000|2022-01-19 13:02:30|762098.9|761098.9|762307.6|761307.6|762329.2|761329.2|762098.9|761098.9|39
1642597360000|2022-01-19 13:02:40|762318.5|761318.5|762149.1|761149.1|762336.6|761336.6|762108.2|761108.2|38
1642597370000|2022-01-19 13:02:50|762145.7|761145.7|762122.9|761122.9|762194.3|761194.3|762118.8|761118.8|34
1642597380000|2022-01-19 13:03:00|762149.3|761149.3|762259|761259|762297.9|761297.9|762149.3|761149.3|32
1642597390000|2022-01-19 13:03:10|762256.6|761256.6|762329.6|761329.6|762341.2|761341.2|762246|761246|37
1642597400000|2022-01-19 13:03:20|762331.2|761331.2|762375.6|761375.6|762400.3|761400.3|762281.5|761281.5|36
1642597410000|2022-01-19 13:03:30|762368.4|761368.4|762294.6|761294.6|762379.9|761379.9|762294.6|761294.6|33
1642597420000|2022-01-19 13:03:40|762291.5|761291.5|762320.7|761320.7|762354.1|761354.1|762151.4|761151.4|32
1642597430000|2022-01-19 13:03:50|762322.1|761322.1|762125.4|761125.4|762331.8|761331.8|762102|761102|34
1642597440000|2022-01-19 13:04:00|762122.1|761122.1|762255.4|761255.4|762256.6|761256.6|762120.9|761120.9|34
1642597450000|2022-01-19 13:04:10|762266.3|761266.3|762203.2|761203.2|762275|761275|762203.2|761203.2|28
1642597460000|2022-01-19 13:04:20|762193.8|761193.8|762115.5|761115.5|762207.3|761207.3|762112.4|761112.4|31
1642597470000|2022-01-19 13:04:30|762114.6|761114.6|762098.9|761098.9|762118.6|761118.6|762098.9|761098.9|23
1642597480000|2022-01-19 13:04:40|762095.7|761095.7|762117.2|761117.2|762122.9|761122.9|762095.7|761095.7|29
1642597490000|2022-01-19 13:04:50|762115.8|761115.8|762118.9|761118.9|762158.6|761158.6|762115.8|761115.8|24
1642597500000|2022-01-19 13:05:00|762113.3|761113.3|762426.7|761426.7|762455.4|761455.4|762113.3|761113.3|37
1642597510000|2022-01-19 13:05:10|762449.7|761449.7|762573.9|761573.9|762573.9|761573.9|762425.8|761425.8|35
1642597520000|2022-01-19 13:05:20|762582.4|761582.4|762759.5|761759.5|762759.5|761759.5|762582.4|761582.4|30
1642597530000|2022-01-19 13:05:30|762775.5|761775.5|762631.1|761631.1|762792.5|761792.5|762626.9|761626.9|35
1642597540000|2022-01-19 13:05:40|762626.7|761626.7|762394.8|761394.8|762637.8|761637.8|762374.8|761374.8|37
1642597550000|2022-01-19 13:05:50|762388.6|761388.6|762393.2|761393.2|762393.2|761393.2|762266.5|761266.5|36
1642597560000|2022-01-19 13:06:00|762370.5|761370.5|762237.6|761237.6|762397.9|761397.9|762236.9|761236.9|35
1642597570000|2022-01-19 13:06:10|762236.6|761236.6|762276.3|761276.3|762278.2|761278.2|762156.6|761156.6|36
1642597580000|2022-01-19 13:06:20|762278.7|761278.7|762283.1|761283.1|762301.8|761301.8|762277.5|761277.5|29
1642597590000|2022-01-19 13:06:30|762283|761283|762108.1|761108.1|762283|761283|762108.1|761108.1|33
1642597600000|2022-01-19 13:06:40|762132.2|761132.2|762095|761095|762155.3|761155.3|762062.8|761062.8|34
1642597610000|2022-01-19 13:06:50|762122|761122|762149.2|761149.2|762158.9|761158.9|762070.5|761070.5|37
1642597620000|2022-01-19 13:07:00|762157.7|761157.7|762140.7|761140.7|762171.8|761171.8|762101.2|761101.2|37
1642597630000|2022-01-19 13:07:10|762142.2|761142.2|762105.8|761105.8|762157.2|761157.2|762105.8|761105.8|31
1642597640000|2022-01-19 13:07:20|762119.9|761119.9|762057|761057|762126.6|761126.6|762055.3|761055.3|33
1642597650000|2022-01-19 13:07:30|762053.1|761053.1|762017.5|761017.5|762063.2|761063.2|762003.5|761003.5|24
1642597660000|2022-01-19 13:07:40|762012.8|761012.8|762097.7|761097.7|762102.4|761102.4|761970.4|760970.4|27
1642597670000|2022-01-19 13:07:50|762096|761096|762239|761239|762301.9|761301.9|762096|761096|32
1642597680000|2022-01-19 13:08:00|762241.4|761241.4|762244.4|761244.4|762310|761310|762206.9|761206.9|33
1642597690000|2022-01-19 13:08:10|762245.4|761245.4|762192.5|761192.5|762245.4|761245.4|762159.1|761159.1|35
1642597700000|2022-01-19 13:08:20|762189|761189|762209.5|761209.5|762216.3|761216.3|762180.3|761180.3|23
1642597710000|2022-01-19 13:08:30|762208|761208|762199.3|761199.3|762208|761208|762179.7|761179.7|29
1642597720000|2022-01-19 13:08:40|762198.2|761198.2|762358.5|761358.5|762363.1|761363.1|762198.2|761198.2|34
1642597730000|2022-01-19 13:08:50|762344.9|761344.9|762479.2|761479.2|762543.1|761543.1|762344.9|761344.9|35
1642597740000|2022-01-19 13:09:00|762498.3|761498.3|762399.7|761399.7|762543.7|761543.7|762399.7|761399.7|37
1642597750000|2022-01-19 13:09:10|762415.9|761415.9|762367.7|761367.7|762455.7|761455.7|762350.7|761350.7|39
1642597760000|2022-01-19 13:09:20|762350.1|761350.1|762352.3|761352.3|762401.2|761401.2|762307.1|761307.1|35
1642597770000|2022-01-19 13:09:30|762352.1|761352.1|762274.9|761274.9|762354.9|761354.9|762274.9|761274.9|34
1642597780000|2022-01-19 13:09:40|762277.6|761277.6|762308.9|761308.9|762337|761337|762277.6|761277.6|31
1642597790000|2022-01-19 13:09:50|762323.2|761323.2|762363.4|761363.4|762416.2|761416.2|762306.5|761306.5|35
1642597800000|2022-01-19 13:10:00|762367.3|761367.3|762268.2|761268.2|762369.8|761369.8|762231.5|761231.5|36
1642597810000|2022-01-19 13:10:10|762265.3|761265.3|762023.2|761023.2|762265.9|761265.9|762022|761022|35
1642597820000|2022-01-19 13:10:20|762013.4|761013.4|761986.3|760986.3|762036.9|761036.9|761948.5|760948.5|35
1642597830000|2022-01-19 13:10:30|762000.3|761000.3|761922.6|760922.6|762037.9|761037.9|761922.6|760922.6|28
1642597840000|2022-01-19 13:10:40|761941.6|760941.6|762264.8|761264.8|762264.8|761264.8|761926.6|760926.6|25
1642597850000|2022-01-19 13:10:50|762270.3|761270.3|762252.9|761252.9|762318.3|761318.3|762250.9|761250.9|24
1642597860000|2022-01-19 13:11:00|762251.3|761251.3|762370.1|761370.1|762392.2|761392.2|762225.4|761225.4|31
1642597870000|2022-01-19 13:11:10|762373.8|761373.8|762513.7|761513.7|762514.9|761514.9|762331.5|761331.5|31
1642597880000|2022-01-19 13:11:20|762507.4|761507.4|762595.4|761595.4|762604.8|761604.8|762433.1|761433.1|35
1642597890000|2022-01-19 13:11:30|762594.7|761594.7|762701.6|761701.6|762710.4|761710.4|762589.3|761589.3|35
1642597900000|2022-01-19 13:11:40|762695.5|761695.5|762672.6|761672.6|762695.5|761695.5|762638.3|761638.3|36
1642597910000|2022-01-19 13:11:50|762664.9|761664.9|762771.2|761771.2|762786.3|761786.3|762664.9|761664.9|32
1642597920000|2022-01-19 13:12:00|762791.7|761791.7|762713.5|761713.5|762791.7|761791.7|762713.5|761713.5|34
1642597930000|2022-01-19 13:12:10|762712.6|761712.6|762776.1|761776.1|762776.1|761776.1|762705.5|761705.5|32
1642597940000|2022-01-19 13:12:20|762787.1|761787.1|762786.4|761786.4|762800|761800|762773.7|761773.7|22
1642597950000|2022-01-19 13:12:30|762793.8|761793.8|762782.1|761782.1|762793.8|761793.8|762767.1|761767.1|21
1642597960000|2022-01-19 13:12:40|762778.6|761778.6|762770|761770|762806|761806|762757.5|761757.5|21
1642597970000|2022-01-19 13:12:50|762779.7|761779.7|762879.4|761879.4|762890.3|761890.3|762769.5|761769.5|25
1642597980000|2022-01-19 13:13:00|762887|761887|762903.6|761903.6|762941.2|761941.2|762872.9|761872.9|24
1642597990000|2022-01-19 13:13:10|762907.3|761907.3|763086.4|762086.4|763087.6|762087.6|762880.9|761880.9|31
1642598000000|2022-01-19 13:13:20|763079.4|762079.4|762751.6|761751.6|763079.4|762079.4|762739|761739|37
1642598010000|2022-01-19 13:13:30|762812.5|761812.5|762842.8|761842.8|762842.8|761842.8|762701.2|761701.2|36
1642598020000|2022-01-19 13:13:40|762846.4|761846.4|762754.9|761754.9|762857.2|761857.2|762747.7|761747.7|33
1642598030000|2022-01-19 13:13:50|762759.4|761759.4|762713.5|761713.5|762761.8|761761.8|762711.4|761711.4|26
1642598040000|2022-01-19 13:14:00|762714.9|761714.9|762710.7|761710.7|762730.9|761730.9|762710.7|761710.7|26
1642598050000|2022-01-19 13:14:10|762712.1|761712.1|762732.6|761732.6|762734.7|761734.7|762712.1|761712.1|29
1642598060000|2022-01-19 13:14:20|762730.9|761730.9|762719.7|761719.7|762740.3|761740.3|762713.7|761713.7|23
1642598070000|2022-01-19 13:14:30|762707.8|761707.8|762727|761727|762731.3|761731.3|762706.5|761706.5|26
1642598080000|2022-01-19 13:14:40|762725|761725|762750.5|761750.5|762765.3|761765.3|762713.5|761713.5|29
1642598090000|2022-01-19 13:14:50|762759.2|761759.2|762737|761737|762759.2|761759.2|762729|761729|29
1642598100000|2022-01-19 13:15:00|762722.4|761722.4|762880.5|761880.5|762880.5|761880.5|762722.4|761722.4|38
1642598110000|2022-01-19 13:15:10|762870.9|761870.9|762834.4|761834.4|763011.2|762011.2|762834.4|761834.4|29
1642598120000|2022-01-19 13:15:20|762807.5|761807.5|762722.3|761722.3|762833.5|761833.5|762721.4|761721.4|33
1642598130000|2022-01-19 13:15:30|762730.5|761730.5|762861|761861|762901.4|761901.4|762712.3|761712.3|37
1642598140000|2022-01-19 13:15:40|762870.1|761870.1|762906|761906|762908.9|761908.9|762772.5|761772.5|35
1642598150000|2022-01-19 13:15:50|762912.2|761912.2|763114.9|762114.9|763128.1|762128.1|762892.6|761892.6|38
1642598160000|2022-01-19 13:16:00|763116.4|762116.4|763186.9|762186.9|763198.7|762198.7|763102.3|762102.3|36
1642598170000|2022-01-19 13:16:10|763206.7|762206.7|763142.7|762142.7|763206.7|762206.7|763111.5|762111.5|30
1642598180000|2022-01-19 13:16:20|763148.7|762148.7|763450.5|762450.5|763471.3|762471.3|763128.5|762128.5|36
1642598190000|2022-01-19 13:16:30|763468|762468|763353|762353|763503.4|762503.4|763316.2|762316.2|36
1642598200000|2022-01-19 13:16:40|763369.5|762369.5|763295|762295|763381.9|762381.9|763295|762295|31
1642598210000|2022-01-19 13:16:50|763291.4|762291.4|763417.4|762417.4|763433|762433|763215.5|762215.5|37
1642598220000|2022-01-19 13:17:00|763424.1|762424.1|763461.7|762461.7|763512.4|762512.4|763401.6|762401.6|34
1642598230000|2022-01-19 13:17:10|763475.8|762475.8|763558.5|762558.5|763558.5|762558.5|763304.8|762304.8|35
1642598240000|2022-01-19 13:17:20|763564.9|762564.9|763617.6|762617.6|763617.6|762617.6|763546.2|762546.2|32
1642598250000|2022-01-19 13:17:30|763595.8|762595.8|763745|762745|763835.1|762835.1|763535.8|762535.8|38
1642598260000|2022-01-19 13:17:40|763755|762755|763849.7|762849.7|763879.9|762879.9|763705.5|762705.5|29
1642598270000|2022-01-19 13:17:50|763854.1|762854.1|763658.8|762658.8|763864.5|762864.5|763653.9|762653.9|31
1642598280000|2022-01-19 13:18:00|763677.1|762677.1|763700.8|762700.8|763713.8|762713.8|763628.4|762628.4|34
1642598290000|2022-01-19 13:18:10|763687|762687|763675|762675|763699|762699|763614.5|762614.5|28
1642598300000|2022-01-19 13:18:20|763679.8|762679.8|763695.9|762695.9|763711.8|762711.8|763617|762617|23
1642598310000|2022-01-19 13:18:30|763701.2|762701.2|763580.5|762580.5|763701.2|762701.2|763568.2|762568.2|33
1642598320000|2022-01-19 13:18:40|763592.7|762592.7|763687.8|762687.8|763716.2|762716.2|763555.1|762555.1|32
1642598330000|2022-01-19 13:18:50|763674.5|762674.5|763696.6|762696.6|763748.7|762748.7|763662|762662|33
1642598340000|2022-01-19 13:19:00|763708.3|762708.3|763846.5|762846.5|763911.6|762911.6|763683.6|762683.6|36
1642598350000|2022-01-19 13:19:10|763843.8|762843.8|763837.8|762837.8|763902.5|762902.5|763826.8|762826.8|34
1642598360000|2022-01-19 13:19:20|763837.2|762837.2|763822.7|762822.7|763931.7|762931.7|763818|762818|34
1642598370000|2022-01-19 13:19:30|763821.3|762821.3|763665.9|762665.9|763825.4|762825.4|763555.2|762555.2|34
1642598380000|2022-01-19 13:19:40|763665.1|762665.1|763630.5|762630.5|763690.6|762690.6|763602.5|762602.5|36
1642598390000|2022-01-19 13:19:50|763614.1|762614.1|763577|762577|763614.1|762614.1|763534.6|762534.6|34
1642598400000|2022-01-19 13:20:00|763568.7|762568.7|763407|762407|763568.7|762568.7|763365.2|762365.2|36
1642598410000|2022-01-19 13:20:10|763407.6|762407.6|763531.6|762531.6|763580.3|762580.3|763401.3|762401.3|39
1642598420000|2022-01-19 13:20:20|763523.9|762523.9|763523.2|762523.2|763572.8|762572.8|763512|762512|29
1642598430000|2022-01-19 13:20:30|763508.9|762508.9|763269.6|762269.6|763526.7|762526.7|763266.7|762266.7|36
1642598440000|2022-01-19 13:20:40|763266.1|762266.1|763380|762380|763420.7|762420.7|763250.3|762250.3|31
1642598450000|2022-01-19 13:20:50|763394.3|762394.3|763196.9|762196.9|763394.3|762394.3|763196.9|762196.9|25
1642598460000|2022-01-19 13:21:00|763199|762199|763094|762094|763205.8|762205.8|763072.5|762072.5|37
1642598470000|2022-01-19 13:21:10|763064.7|762064.7|763112.5|762112.5|763118.2|762118.2|763064.7|762064.7|33
1642598480000|2022-01-19 13:21:20|763102.3|762102.3|763104.3|762104.3|763173.2|762173.2|763078.1|762078.1|37
1642598490000|2022-01-19 13:21:30|763095.7|762095.7|762968.8|761968.8|763095.7|762095.7|762954.7|761954.7|36
1642598500000|2022-01-19 13:21:40|762964.5|761964.5|763115|762115|763203.3|762203.3|762908.1|761908.1|38
1642598510000|2022-01-19 13:21:50|763093.6|762093.6|763292.9|762292.9|763292.9|762292.9|763038.2|762038.2|34
1642598520000|2022-01-19 13:22:00|763268.4|762268.4|763279.7|762279.7|763284.2|762284.2|763248.8|762248.8|28
1642598530000|2022-01-19 13:22:10|763269.4|762269.4|763263.8|762263.8|763275.7|762275.7|763256.9|762256.9|19
1642598540000|2022-01-19 13:22:20|763253.8|762253.8|763263.2|762263.2|763286.2|762286.2|763246.1|762246.1|23
1642598550000|2022-01-19 13:22:30|763249|762249|763259.7|762259.7|763266.9|762266.9|763229.5|762229.5|23
1642598560000|2022-01-19 13:22:40|763262.2|762262.2|763234.8|762234.8|763272.6|762272.6|763228.4|762228.4|26
1642598570000|2022-01-19 13:22:50|763245|762245|763234.6|762234.6|763253.4|762253.4|763214.2|762214.2|29
1642598580000|2022-01-19 13:23:00|763241.3|762241.3|763233.2|762233.2|763251.1|762251.1|763216.2|762216.2|25
1642598590000|2022-01-19 13:23:10|763205.3|762205.3|763273.6|762273.6|763273.6|762273.6|763205.3|762205.3|24
1642598600000|2022-01-19 13:23:20|763254.9|762254.9|763235.8|762235.8|763264.6|762264.6|763213.6|762213.6|23
1642598610000|2022-01-19 13:23:30|763222.9|762222.9|763128|762128|763224.7|762224.7|763128|762128|32
1642598620000|2022-01-19 13:23:40|763135.6|762135.6|763062.3|762062.3|763209.2|762209.2|763056.9|762056.9|35
1642598630000|2022-01-19 13:23:50|763057.7|762057.7|763036.7|762036.7|763109.1|762109.1|763024|762024|35
1642598640000|2022-01-19 13:24:00|763027.9|762027.9|762955.4|761955.4|763044.2|762044.2|762955.4|761955.4|34
1642598650000|2022-01-19 13:24:10|762953.7|761953.7|762767.2|761767.2|762953.7|761953.7|762716.6|761716.6|39
1642598660000|2022-01-19 13:24:20|762791.5|761791.5|762615.2|761615.2|762806.7|761806.7|762615.2|761615.2|36
1642598670000|2022-01-19 13:24:30|762600.9|761600.9|762526.7|761526.7|762604.3|761604.3|762500.9|761500.9|39
1642598680000|2022-01-19 13:24:40|762522.8|761522.8|762586|761586|762614.4|761614.4|762517.5|761517.5|38
1642598690000|2022-01-19 13:24:50|762579.1|761579.1|762589.5|761589.5|762602|761602|762539.6|761539.6|35
1642598700000|2022-01-19 13:25:00|762586.2|761586.2|762642.5|761642.5|762706.4|761706.4|762586.2|761586.2|38
1642598710000|2022-01-19 13:25:10|762635|761635|762750.8|761750.8|762864.7|761864.7|762635|761635|35
1642598720000|2022-01-19 13:25:20|762745.1|761745.1|762831|761831|762831|761831|762711|761711|34
1642598730000|2022-01-19 13:25:30|762826.4|761826.4|762829.7|761829.7|762845.4|761845.4|762805|761805|33
1642598740000|2022-01-19 13:25:40|762832.5|761832.5|762870.6|761870.6|762888.6|761888.6|762829.4|761829.4|30
1642598750000|2022-01-19 13:25:50|762869.6|761869.6|763036.6|762036.6|763036.6|762036.6|762869.6|761869.6|32
1642598760000|2022-01-19 13:26:00|763043.9|762043.9|763028.6|762028.6|763050.6|762050.6|763004.4|762004.4|33
1642598770000|2022-01-19 13:26:10|763031.6|762031.6|763038.2|762038.2|763065.8|762065.8|763012.7|762012.7|31
1642598780000|2022-01-19 13:26:20|763063.1|762063.1|763042.8|762042.8|763064.2|762064.2|763030.4|762030.4|34
1642598790000|2022-01-19 13:26:30|763037.9|762037.9|763059.8|762059.8|763079.6|762079.6|763037.7|762037.7|31
1642598800000|2022-01-19 13:26:40|763059.6|762059.6|763213.9|762213.9|763213.9|762213.9|763041.5|762041.5|35
1642598810000|2022-01-19 13:26:50|763207|762207|763304.5|762304.5|763318|762318|763184.9|762184.9|39
1642598820000|2022-01-19 13:27:00|763310.1|762310.1|763302|762302|763324.6|762324.6|763244.3|762244.3|35
1642598830000|2022-01-19 13:27:10|763301|762301|763304.2|762304.2|763318.3|762318.3|763232.8|762232.8|24
1642598840000|2022-01-19 13:27:20|763309.3|762309.3|763200.3|762200.3|763312|762312|763200.3|762200.3|27
1642598850000|2022-01-19 13:27:30|763204.8|762204.8|763195.6|762195.6|763208.5|762208.5|763171.8|762171.8|35
1642598860000|2022-01-19 13:27:40|763176.2|762176.2|763194.9|762194.9|763214.9|762214.9|763163.6|762163.6|31
1642598870000|2022-01-19 13:27:50|763194.6|762194.6|763186.8|762186.8|763194.6|762194.6|763168.4|762168.4|20
1642598880000|2022-01-19 13:28:00|763185.9|762185.9|763206.7|762206.7|763214|762214|763185.1|762185.1|22
1642598890000|2022-01-19 13:28:10|763207.8|762207.8|763194.9|762194.9|763212.3|762212.3|763181.5|762181.5|21
1642598900000|2022-01-19 13:28:20|763189.3|762189.3|763206.1|762206.1|763218.3|762218.3|763184.8|762184.8|20
1642598910000|2022-01-19 13:28:30|763203.1|762203.1|763198.3|762198.3|763219.9|762219.9|763186|762186|25
1642598920000|2022-01-19 13:28:40|763184.6|762184.6|763071.8|762071.8|763205.5|762205.5|763058.6|762058.6|31
1642598930000|2022-01-19 13:28:50|763071.3|762071.3|762928.1|761928.1|763076.6|762076.6|762928.1|761928.1|37
1642598940000|2022-01-19 13:29:00|762933.1|761933.1|762919.8|761919.8|762949.7|761949.7|762911.1|761911.1|25
1642598950000|2022-01-19 13:29:10|762923.6|761923.6|762950.6|761950.6|762960.3|761960.3|762922.4|761922.4|26
1642598960000|2022-01-19 13:29:20|762934.7|761934.7|763169.4|762169.4|763170.7|762170.7|762928|761928|26
1642598970000|2022-01-19 13:29:30|763177.3|762177.3|763132.7|762132.7|763194.3|762194.3|763132.7|762132.7|29
1642598980000|2022-01-19 13:29:40|763176.7|762176.7|763167.2|762167.2|763224.9|762224.9|763132.6|762132.6|31
1642598990000|2022-01-19 13:29:50|763738.4|761738.4|763193.2|762193.2|763751.4|762230.2|763127.5|761698.5|30
1642599000000|2022-01-19 13:30:00|763178.2|762178.2|763050.4|762050.4|763537.9|762178.2|763015|761530.4|37
1642599010000|2022-01-19 13:30:10|763051.8|762051.8|763146.8|762146.8|763146.8|762146.8|762992.8|761992.8|33
1642599020000|2022-01-19 13:30:20|763140.6|762140.6|763149|762149|763176.2|762176.2|763140.6|762140.6|26
1642599030000|2022-01-19 13:30:30|763177.7|762177.7|763370.1|762370.1|763370.1|762370.1|763166.8|762166.8|33
1642599040000|2022-01-19 13:30:40|763374.5|762374.5|763345.6|762345.6|763381|762381|763340.5|762340.5|32
1642599050000|2022-01-19 13:30:50|763343.2|762343.2|763336.7|762336.7|763365.2|762365.2|763330.5|762330.5|25
1642599060000|2022-01-19 13:31:00|763339.3|762339.3|763375.8|762375.8|763444.7|762444.7|763328.5|762328.5|33
1642599070000|2022-01-19 13:31:10|763381|762381|763359.5|762359.5|763381.1|762381.1|763352.7|762352.7|22
1642599080000|2022-01-19 13:31:20|763359.6|762359.6|763416.7|762416.7|763428.6|762428.6|763353.6|762353.6|22
1642599090000|2022-01-19 13:31:30|763401.1|762401.1|763436.4|762436.4|763448.6|762448.6|763397.6|762397.6|25
1642599100000|2022-01-19 13:31:40|763436.6|762436.6|763426.1|762426.1|763509.2|762509.2|763419.9|762419.9|33
1642599110000|2022-01-19 13:31:50|763419.3|762419.3|763483.6|762483.6|763490.3|762490.3|763418.3|762418.3|30
1642599120000|2022-01-19 13:32:00|763485.7|762485.7|763524.9|762524.9|763544.1|762544.1|763455.7|762455.7|36
1642599130000|2022-01-19 13:32:10|763555.2|762555.2|763620.8|762620.8|763639.7|762639.7|763555.2|762555.2|35
1642599140000|2022-01-19 13:32:20|763621|762621|763569.2|762569.2|763655|762655|763569.2|762569.2|34
1642599150000|2022-01-19 13:32:30|763564.4|762564.4|763567.7|762567.7|763578.7|762578.7|763517.9|762517.9|32
1642599160000|2022-01-19 13:32:40|763574|762574|763575|762575|763602.6|762602.6|763564.4|762564.4|24
1642599170000|2022-01-19 13:32:50|763582|762582|763567.8|762567.8|763611.7|762611.7|763566.5|762566.5|25
1642599180000|2022-01-19 13:33:00|763576.6|762576.6|763417|762417|763579.1|762579.1|763413.3|762413.3|34
1642599190000|2022-01-19 13:33:10|763443.7|762443.7|763352.5|762352.5|763480.8|762480.8|763352.5|762352.5|31
1642599200000|2022-01-19 13:33:20|763353.5|762353.5|763416.1|762416.1|763419.1|762419.1|763331.4|762331.4|32
1642599210000|2022-01-19 13:33:30|763413|762413|763273.6|762273.6|763413|762413|763267.2|762267.2|37
1642599220000|2022-01-19 13:33:40|763275.9|762275.9|763297.4|762297.4|763318.7|762318.7|763275.9|762275.9|27
1642599230000|2022-01-19 13:33:50|763313.9|762313.9|763295.3|762295.3|763321.9|762321.9|763284.5|762284.5|26
1642599240000|2022-01-19 13:34:00|763294.3|762294.3|763304.3|762304.3|763310.8|762310.8|763294.1|762294.1|31
1642599250000|2022-01-19 13:34:10|763308.1|762308.1|763582.5|762582.5|763619.1|762619.1|763301.8|762301.8|27
1642599260000|2022-01-19 13:34:20|763581.9|762581.9|763614.5|762614.5|763635.1|762635.1|763557.1|762557.1|37
1642599270000|2022-01-19 13:34:30|763615.7|762615.7|763643.9|762643.9|763676.5|762676.5|763615.7|762615.7|24
1642599280000|2022-01-19 13:34:40|763652.4|762652.4|763705|762705|763706.1|762706.1|763644.5|762644.5|36
1642599290000|2022-01-19 13:34:50|763704.9|762704.9|763697.3|762697.3|763706|762706|763683.9|762683.9|29
1642599300000|2022-01-19 13:35:00|763695.5|762695.5|763839.5|762839.5|763847.9|762847.9|763695.5|762695.5|34
1642599310000|2022-01-19 13:35:10|763840.5|762840.5|763818.9|762818.9|763840.8|762840.8|763801.5|762801.5|23
1642599320000|2022-01-19 13:35:20|763833.1|762833.1|763794.1|762794.1|763833.1|762833.1|763764.7|762764.7|37
1642599330000|2022-01-19 13:35:30|763793.8|762793.8|763806.1|762806.1|763825.7|762825.7|763785|762785|30
1642599340000|2022-01-19 13:35:40|763805.7|762805.7|763821.3|762821.3|763870.4|762870.4|763805.6|762805.6|34
1642599350000|2022-01-19 13:35:50|763820.8|762820.8|763812.2|762812.2|763825|762825|763803.7|762803.7|28
1642599360000|2022-01-19 13:36:00|763806.2|762806.2|763703|762703|763812.7|762812.7|763695.5|762695.5|31
1642599370000|2022-01-19 13:36:10|763705.3|762705.3|763691.5|762691.5|763705.3|762705.3|763658.1|762658.1|34
1642599380000|2022-01-19 13:36:20|763698.4|762698.4|763713.2|762713.2|763754.9|762754.9|763684.4|762684.4|31
1642599390000|2022-01-19 13:36:30|763700.4|762700.4|763654.3|762654.3|763712|762712|763647.5|762647.5|36
1642599400000|2022-01-19 13:36:40|763653.7|762653.7|763770.5|762770.5|763789.5|762789.5|763649.4|762649.4|28
1642599410000|2022-01-19 13:36:50|763783.6|762783.6|763713.7|762713.7|763810.1|762810.1|763693.7|762693.7|31
1642599420000|2022-01-19 13:37:00|763714.6|762714.6|763681.5|762681.5|763714.6|762714.6|763681.5|762681.5|33
1642599430000|2022-01-19 13:37:10|763681.1|762681.1|763774.1|762774.1|763776.5|762776.5|763681.1|762681.1|26
1642599440000|2022-01-19 13:37:20|763774.5|762774.5|763774.9|762774.9|763802.6|762802.6|763770.7|762770.7|23
1642599450000|2022-01-19 13:37:30|763778.1|762778.1|763910|762910|763926.6|762926.6|763770.1|762770.1|38
1642599460000|2022-01-19 13:37:40|763911.3|762911.3|763938.4|762938.4|763938.4|762938.4|763902.4|762902.4|31
1642599470000|2022-01-19 13:37:50|763929.8|762929.8|763945.3|762945.3|763951.8|762951.8|763929.8|762929.8|22
1642599480000|2022-01-19 13:38:00|763945.5|762945.5|763870.9|762870.9|763947.7|762947.7|763862.1|762862.1|32
1642599490000|2022-01-19 13:38:10|763887.9|762887.9|763898.7|762898.7|763898.7|762898.7|763867.9|762867.9|31
1642599500000|2022-01-19 13:38:20|763887.1|762887.1|763882.9|762882.9|763909.1|762909.1|763865.5|762865.5|30
1642599510000|2022-01-19 13:38:30|763899.2|762899.2|763860.5|762860.5|763899.3|762899.3|763843.6|762843.6|34
1642599520000|2022-01-19 13:38:40|763862.3|762862.3|763912.8|762912.8|763916.2|762916.2|763862.3|762862.3|35
1642599530000|2022-01-19 13:38:50|763911.2|762911.2|763849|762849|763915.8|762915.8|763811.5|762811.5|27
1642599540000|2022-01-19 13:39:00|763849.4|762849.4|763744|762744|763849.4|762849.4|763722.5|762722.5|36
1642599550000|2022-01-19 13:39:10|763741.2|762741.2|763786.6|762786.6|763798.2|762798.2|763708.6|762708.6|34
1642599560000|2022-01-19 13:39:20|763784.5|762784.5|763781.2|762781.2|763792.3|762792.3|763763|762763|23
1642599570000|2022-01-19 13:39:30|763778.1|762778.1|763781.7|762781.7|763798.5|762798.5|763751.6|762751.6|24
1642599580000|2022-01-19 13:39:40|763782.5|762782.5|763790.5|762790.5|763812.6|762812.6|763768.7|762768.7|26
1642599590000|2022-01-19 13:39:50|763774|762774|763695.3|762695.3|763798.7|762798.7|763689.1|762689.1|30
1642599600000|2022-01-19 13:40:00|763694.7|762694.7|763676.9|762676.9|763733.6|762733.6|763673.7|762673.7|36
1642599610000|2022-01-19 13:40:10|763675.9|762675.9|763712.2|762712.2|763716.9|762716.9|763657.8|762657.8|31
1642599620000|2022-01-19 13:40:20|763700.5|762700.5|763700.2|762700.2|763704.8|762704.8|763678.4|762678.4|32
1642599630000|2022-01-19 13:40:30|763697.7|762697.7|763697.2|762697.2|763705.2|762705.2|763688.2|762688.2|24
1642599640000|2022-01-19 13:40:40|763692.5|762692.5|763798.6|762798.6|763798.6|762798.6|763677.6|762677.6|29
1642599650000|2022-01-19 13:40:50|763794.1|762794.1|763784.9|762784.9|763798.5|762798.5|763768|762768|24
1642599660000|2022-01-19 13:41:00|763784.5|762784.5|763847.5|762847.5|763849.6|762849.6|763774.9|762774.9|25
1642599670000|2022-01-19 13:41:10|763848.7|762848.7|763808.6|762808.6|763851.3|762851.3|763790.5|762790.5|30
1642599680000|2022-01-19 13:41:20|763806|762806|763740|762740|763806|762806|763733|762733|32
1642599690000|2022-01-19 13:41:30|763749.4|762749.4|763850.4|762850.4|763873.6|762873.6|763749.4|762749.4|28
1642599700000|2022-01-19 13:41:40|763832.1|762832.1|763735.7|762735.7|763865.7|762865.7|763710|762710|29
1642599710000|2022-01-19 13:41:50|763710.9|762710.9|763846.2|762846.2|763851.2|762851.2|763632.1|762632.1|36
1642599720000|2022-01-19 13:42:00|763854.4|762854.4|763759.5|762759.5|763881.8|762881.8|763753.8|762753.8|30
1642599730000|2022-01-19 13:42:10|763767.9|762767.9|763798.4|762798.4|763807|762807|763760.6|762760.6|28
1642599740000|2022-01-19 13:42:20|763799.5|762799.5|763900.9|762900.9|763900.9|762900.9|763799.5|762799.5|29
1642599750000|2022-01-19 13:42:30|763904.9|762904.9|763877.4|762877.4|763904.9|762904.9|763858.5|762858.5|25
1642599760000|2022-01-19 13:42:40|763876.9|762876.9|763893.3|762893.3|763909.6|762909.6|763866|762866|25
1642599770000|2022-01-19 13:42:50|763878.7|762878.7|763930|762930|763938|762938|763878.7|762878.7|28
1642599780000|2022-01-19 13:43:00|763955|762955|763952.2|762952.2|763960.1|762960.1|763929.2|762929.2|30
1642599790000|2022-01-19 13:43:10|763957.9|762957.9|764011|763011|764021.8|763021.8|763957.9|762957.9|25
1642599800000|2022-01-19 13:43:20|763992.7|762992.7|764011.2|763011.2|764014.8|763014.8|763991.8|762991.8|18
1642599810000|2022-01-19 13:43:30|764009.2|763009.2|764023|763023|764037.2|763037.2|764001.3|763001.3|23
1642599820000|2022-01-19 13:43:40|764026.3|763026.3|764022.3|763022.3|764034.2|763034.2|764010.2|763010.2|21
1642599830000|2022-01-19 13:43:50|764020.7|763020.7|764186.9|763186.9|764204.6|763204.6|764020.2|763020.2|27
1642599840000|2022-01-19 13:44:00|764185.8|763185.8|764184.7|763184.7|764250.5|763250.5|764149.3|763149.3|33
1642599850000|2022-01-19 13:44:10|764238.6|763238.6|764301.1|763301.1|764339|763339|764216|763216|34
1642599860000|2022-01-19 13:44:20|764296.4|763296.4|764131.2|763131.2|764313.7|763313.7|764131.2|763131.2|34
1642599870000|2022-01-19 13:44:30|764157.3|763157.3|764332.2|763332.2|764332.2|763332.2|764157.3|763157.3|26
1642599880000|2022-01-19 13:44:40|764316.8|763316.8|764273.8|763273.8|764335.7|763335.7|764252|763252|35
1642599890000|2022-01-19 13:44:50|764286.7|763286.7|764290|763290|764298.6|763298.6|764255.8|763255.8|35
1642599900000|2022-01-19 13:45:00|764296.5|763296.5|764275.1|763275.1|764318.2|763318.2|764262.5|763262.5|38
1642599910000|2022-01-19 13:45:10|764272.8|763272.8|764289.5|763289.5|764300.2|763300.2|764261.5|763261.5|37
1642599920000|2022-01-19 13:45:20|764289.4|763289.4|764234.9|763234.9|764291.1|763291.1|764234.9|763234.9|28
1642599930000|2022-01-19 13:45:30|764242.8|763242.8|764244|763244|764246.6|763246.6|764225.6|763225.6|21
1642599940000|2022-01-19 13:45:40|764243.9|763243.9|764239.4|763239.4|764343|763343|764239.4|763239.4|25
1642599950000|2022-01-19 13:45:50|764250|763250|764221.5|763221.5|764263.2|763263.2|764221.5|763221.5|31
1642599960000|2022-01-19 13:46:00|764229.6|763229.6|764017.6|763017.6|764249.9|763249.9|764017.6|763017.6|33
1642599970000|2022-01-19 13:46:10|764023.4|763023.4|763996|762996|764023.4|763023.4|763982.1|762982.1|37
1642599980000|2022-01-19 13:46:20|763996.2|762996.2|763983.9|762983.9|764006.7|763006.7|763955.1|762955.1|27
1642599990000|2022-01-19 13:46:30|764044.2|763044.2|764064.3|763064.3|764219.8|763219.8|764044.2|763044.2|37
1642600000000|2022-01-19 13:46:40|764064.5|763064.5|764128|763128|764143.4|763143.4|764064.3|763064.3|28
1642600010000|2022-01-19 13:46:50|764128.6|763128.6|764015.6|763015.6|764256.7|763256.7|764015.6|763015.6|32
1642600020000|2022-01-19 13:47:00|763999.4|762999.4|763744.3|762744.3|764020.7|763020.7|763690.5|762690.5|34
1642600030000|2022-01-19 13:47:10|763744.4|762744.4|763771.5|762771.5|763793.1|762793.1|763744.4|762744.4|33
1642600040000|2022-01-19 13:47:20|763789.7|762789.7|763876|762876|763910.7|762910.7|763752.4|762752.4|33
1642600050000|2022-01-19 13:47:30|763876.6|762876.6|763938.6|762938.6|763938.6|762938.6|763867.4|762867.4|31
1642600060000|2022-01-19 13:47:40|763922.5|762922.5|763909.1|762909.1|763997.9|762997.9|763901.7|762901.7|31
1642600070000|2022-01-19 13:47:50|763884.4|762884.4|764115.1|763115.1|764152.2|763152.2|763884.4|762884.4|39
1642600080000|2022-01-19 13:48:00|764110.4|763110.4|764126|763126|764127.6|763127.6|764007.8|763007.8|30
1642600090000|2022-01-19 13:48:10|764128.2|763128.2|764046.9|763046.9|764128.2|763128.2|764044.2|763044.2|17
1642600100000|2022-01-19 13:48:20|764030.2|763030.2|764074.7|763074.7|764075.2|763075.2|764012.8|763012.8|22
1642600110000|2022-01-19 13:48:30|764020.8|763020.8|764039.6|763039.6|764039.6|763039.6|764011|763011|25
1642600120000|2022-01-19 13:48:40|764055.8|763055.8|764001.9|763001.9|764065.2|763065.2|764001.9|763001.9|31
1642600130000|2022-01-19 13:48:50|764004.4|763004.4|763871.4|762871.4|764004.4|763004.4|763864.7|762864.7|25
1642600140000|2022-01-19 13:49:00|763867.3|762867.3|763751.3|762751.3|763867.3|762867.3|763725|762725|31
1642600150000|2022-01-19 13:49:10|763751.7|762751.7|763707.2|762707.2|763751.7|762751.7|763704.6|762704.6|25
1642600160000|2022-01-19 13:49:20|763706.7|762706.7|763707.6|762707.6|763720.5|762720.5|763650.5|762650.5|31
1642600170000|2022-01-19 13:49:30|763741.1|762741.1|763804.5|762804.5|763806.8|762806.8|763741.1|762741.1|29
1642600180000|2022-01-19 13:49:40|763800.1|762800.1|763604.7|762604.7|763800.1|762800.1|763588.5|762588.5|36
1642600190000|2022-01-19 13:49:50|763611.1|762611.1|763641.8|762641.8|763665.9|762665.9|763583.4|762583.4|32
1642600200000|2022-01-19 13:50:00|763643.4|762643.4|763654.7|762654.7|763673.5|762673.5|763642.1|762642.1|22
1642600210000|2022-01-19 13:50:10|763644.4|762644.4|763736|762736|763736|762736|763574.3|762574.3|35
1642600220000|2022-01-19 13:50:20|763727.8|762727.8|763676.9|762676.9|763728.4|762728.4|763571|762571|29
1642600230000|2022-01-19 13:50:30|763681.3|762681.3|763724.6|762724.6|763727.2|762727.2|763675|762675|26
1642600240000|2022-01-19 13:50:40|763725.5|762725.5|763685|762685|763732.1|762732.1|763672|762672|27
1642600250000|2022-01-19 13:50:50|763680.9|762680.9|763722|762722|763722|762722|763673.9|762673.9|23
1642600260000|2022-01-19 13:51:00|763719.2|762719.2|763852.6|762852.6|763860.1|762860.1|763701.2|762701.2|34
1642600270000|2022-01-19 13:51:10|763840.1|762840.1|763832.2|762832.2|763843.5|762843.5|763823.3|762823.3|25
1642600280000|2022-01-19 13:51:20|763832.8|762832.8|763873.6|762873.6|763873.9|762873.9|763829.4|762829.4|32
1642600290000|2022-01-19 13:51:30|763872.6|762872.6|763867.9|762867.9|763875.5|762875.5|763867.5|762867.5|23
1642600300000|2022-01-19 13:51:40|763871.1|762871.1|763392.8|762392.8|763877.9|762877.9|763373.4|762373.4|30
1642600310000|2022-01-19 13:51:50|763381.7|762381.7|763418.1|762418.1|763547.9|762547.9|763348.9|762348.9|34
1642600320000|2022-01-19 13:52:00|763417.2|762417.2|763524.1|762524.1|763534.4|762534.4|763382.9|762382.9|36
1642600330000|2022-01-19 13:52:10|763524.7|762524.7|763408.5|762408.5|763524.7|762524.7|763408.5|762408.5|22
1642600340000|2022-01-19 13:52:20|763487.7|762487.7|763384.5|762384.5|763487.7|762487.7|763384.5|762384.5|34
1642600350000|2022-01-19 13:52:30|763385.4|762385.4|763381.3|762381.3|763452.8|762452.8|763315.6|762315.6|32
1642600360000|2022-01-19 13:52:40|763376|762376|763379.2|762379.2|763420.3|762420.3|763345.2|762345.2|32
1642600370000|2022-01-19 13:52:50|763395.4|762395.4|763395|762395|763403.1|762403.1|763385.6|762385.6|23
1642600380000|2022-01-19 13:53:00|763396.6|762396.6|763534.9|762534.9|763587.3|762587.3|763395.4|762395.4|36
1642600390000|2022-01-19 13:53:10|763519.5|762519.5|763515.5|762515.5|763540.8|762540.8|763495.4|762495.4|27
1642600400000|2022-01-19 13:53:20|763501|762501|763460.3|762460.3|763502.6|762502.6|763445.2|762445.2|19
1642600410000|2022-01-19 13:53:30|763466.6|762466.6|763494|762494|763498|762498|763456.9|762456.9|26
1642600420000|2022-01-19 13:53:40|763477.7|762477.7|763559.3|762559.3|763647.7|762647.7|763474.5|762474.5|29
1642600430000|2022-01-19 13:53:50|763566.7|762566.7|763607.2|762607.2|763610|762610|763566.7|762566.7|29
1642600440000|2022-01-19 13:54:00|763607.3|762607.3|763618.7|762618.7|763698.1|762698.1|763601|762601|28
1642600450000|2022-01-19 13:54:10|763618.9|762618.9|763557.7|762557.7|763619.3|762619.3|763557.7|762557.7|32
1642600460000|2022-01-19 13:54:20|763562|762562|763542.9|762542.9|763562|762562|763465.6|762465.6|27
1642600470000|2022-01-19 13:54:30|763553.5|762553.5|763542.5|762542.5|763581.5|762581.5|763524|762524|20
1642600480000|2022-01-19 13:54:40|763540.1|762540.1|763744.4|762744.4|763744.4|762744.4|763532.9|762532.9|32
1642600490000|2022-01-19 13:54:50|763740|762740|763713.2|762713.2|763740|762740|763709.4|762709.4|16
1642600500000|2022-01-19 13:55:00|763725.9|762725.9|763482.5|762482.5|763733.8|762733.8|763400.3|762400.3|25
1642600510000|2022-01-19 13:55:10|763481.9|762481.9|763479.5|762479.5|763482.6|762482.6|763407.3|762407.3|28
1642600520000|2022-01-19 13:55:20|763482.4|762482.4|763477.3|762477.3|763488.2|762488.2|763437.5|762437.5|29
1642600530000|2022-01-19 13:55:30|763472.9|762472.9|763491.8|762491.8|763512.3|762512.3|763472.9|762472.9|27
1642600540000|2022-01-19 13:55:40|763487.2|762487.2|763550.6|762550.6|763550.6|762550.6|763487.2|762487.2|29
1642600550000|2022-01-19 13:55:50|763547|762547|763492.5|762492.5|763551.8|762551.8|763492.5|762492.5|26
1642600560000|2022-01-19 13:56:00|763491.5|762491.5|763471.6|762471.6|763549.8|762549.8|763446.7|762446.7|31
1642600570000|2022-01-19 13:56:10|763455.8|762455.8|763418.1|762418.1|763502|762502|763413.8|762413.8|36
1642600580000|2022-01-19 13:56:20|763417.5|762417.5|763411.1|762411.1|763427.8|762427.8|763402|762402|34
1642600590000|2022-01-19 13:56:30|763419.5|762419.5|763499.6|762499.6|763499.6|762499.6|763416.6|762416.6|23
1642600600000|2022-01-19 13:56:40|763490.5|762490.5|763508.9|762508.9|763539.1|762539.1|763475.2|762475.2|34
1642600610000|2022-01-19 13:56:50|763511.5|762511.5|763462.7|762462.7|763512.1|762512.1|763461.4|762461.4|26
1642600620000|2022-01-19 13:57:00|763461.6|762461.6|763415.2|762415.2|763468.2|762468.2|763372.7|762372.7|24
1642600630000|2022-01-19 13:57:10|763409.9|762409.9|763384|762384|763411.9|762411.9|763372.1|762372.1|18
1642600640000|2022-01-19 13:57:20|763381.5|762381.5|763402.5|762402.5|763548|762548|763328.4|762328.4|32
1642600650000|2022-01-19 13:57:30|763408.5|762408.5|763374|762374|763408.5|762408.5|763354.4|762354.4|28
1642600660000|2022-01-19 13:57:40|763373.4|762373.4|763394|762394|763394.1|762394.1|763341.5|762341.5|33
1642600670000|2022-01-19 13:57:50|763395|762395|763374.1|762374.1|763395|762395|763371.1|762371.1|32
1642600680000|2022-01-19 13:58:00|763373.1|762373.1|763351.1|762351.1|763383.3|762383.3|763327.7|762327.7|30
1642600690000|2022-01-19 13:58:10|763348.5|762348.5|763358.2|762358.2|763358.4|762358.4|763324.8|762324.8|25
1642600700000|2022-01-19 13:58:20|763359.8|762359.8|763351.6|762351.6|763359.8|762359.8|763351.6|762351.6|21
1642600710000|2022-01-19 13:58:30|763346.7|762346.7|763325.3|762325.3|763346.7|762346.7|763315.5|762315.5|27
1642600720000|2022-01-19 13:58:40|763325|762325|763165.4|762165.4|763326.5|762326.5|763165|762165|24
1642600730000|2022-01-19 13:58:50|763179.8|762179.8|762957.9|761957.9|763248.8|762248.8|762957.9|761957.9|39
1642600740000|2022-01-19 13:59:00|762974.1|761974.1|762897.5|761897.5|762987.4|761987.4|762854.9|761854.9|34
1642600750000|2022-01-19 13:59:10|762914.3|761914.3|762966.6|761966.6|763013.7|762013.7|762892.9|761892.9|35
1642600760000|2022-01-19 13:59:20|762959.5|761959.5|762956.9|761956.9|762979|761979|762946.4|761946.4|32
1642600770000|2022-01-19 13:59:30|762949.8|761949.8|762991.7|761991.7|763026.9|762026.9|762949.6|761949.6|31
1642600780000|2022-01-19 13:59:40|762992.9|761992.9|762986.8|761986.8|763087.8|762087.8|762983.5|761983.5|34
1642600790000|2022-01-19 13:59:50|762979.1|761979.1|762996.5|761996.5|762996.8|761996.8|762974.4|761974.4|35
1642600800000|2022-01-19 14:00:00|762995.3|761995.3|762912.5|761912.5|762995.3|761995.3|762906.9|761906.9|28
1642600810000|2022-01-19 14:00:10|762908|761908|762916.1|761916.1|762918.8|761918.8|762879.9|761879.9|22
1642600820000|2022-01-19 14:00:20|762905.2|761905.2|762772.4|761772.4|762905.2|761905.2|762738.1|761738.1|36
1642600830000|2022-01-19 14:00:30|762762.6|761762.6|762813.8|761813.8|762816|761816|762753.6|761753.6|22
1642600840000|2022-01-19 14:00:40|762812.7|761812.7|762733.8|761733.8|762812.7|761812.7|762671.9|761671.9|32
1642600850000|2022-01-19 14:00:50|762733.5|761733.5|762666.8|761666.8|762781.6|761781.6|762649|761649|35
1642600860000|2022-01-19 14:01:00|762654|761654|762740.9|761740.9|762772|761772|762654|761654|33
1642600870000|2022-01-19 14:01:10|762738.6|761738.6|762766.8|761766.8|762771.2|761771.2|762733.9|761733.9|27
1642600880000|2022-01-19 14:01:20|762764.1|761764.1|762909.1|761909.1|762926.2|761926.2|762745.8|761745.8|36
1642600890000|2022-01-19 14:01:30|762919.5|761919.5|762923.2|761923.2|762949.3|761949.3|762904.3|761904.3|36
1642600900000|2022-01-19 14:01:40|762922.9|761922.9|762994.4|761994.4|762994.4|761994.4|762895.3|761895.3|32
1642600910000|2022-01-19 14:01:50|762980.6|761980.6|763067.4|762067.4|763149.2|762149.2|762964.6|761964.6|32
1642600920000|2022-01-19 14:02:00|763059.7|762059.7|763135.8|762135.8|763135.8|762135.8|763025.7|762025.7|36
1642600930000|2022-01-19 14:02:10|763140.2|762140.2|763109.9|762109.9|763226.6|762226.6|763097.9|762097.9|33
1642600940000|2022-01-19 14:02:20|763109.4|762109.4|763105.7|762105.7|763109.4|762109.4|763072.1|762072.1|32
1642600950000|2022-01-19 14:02:30|763134|762134|763127.6|762127.6|763134|762134|763116.1|762116.1|24
1642600960000|2022-01-19 14:02:40|763127.3|762127.3|762959.3|761959.3|763141.5|762141.5|762921.2|761921.2|32
1642600970000|2022-01-19 14:02:50|762960.8|761960.8|763008.7|762008.7|763080.7|762080.7|762960.8|761960.8|28
1642600980000|2022-01-19 14:03:00|763008.2|762008.2|763033.4|762033.4|763056.2|762056.2|762964.7|761964.7|36
1642600990000|2022-01-19 14:03:10|763034.7|762034.7|763124.3|762124.3|763205.4|762205.4|763034.7|762034.7|38
1642601000000|2022-01-19 14:03:20|763124.9|762124.9|763092.7|762092.7|763137.9|762137.9|763090.3|762090.3|29
1642601010000|2022-01-19 14:03:30|763098.1|762098.1|763020.1|762020.1|763099.4|762099.4|762996.6|761996.6|29
1642601020000|2022-01-19 14:03:40|763006|762006|763048.7|762048.7|763063.4|762063.4|763006|762006|33
1642601030000|2022-01-19 14:03:50|763067.8|762067.8|763032.4|762032.4|763068.5|762068.5|762976.8|761976.8|38
1642601040000|2022-01-19 14:04:00|763023.8|762023.8|763101.1|762101.1|763120.2|762120.2|763017.1|762017.1|28
1642601050000|2022-01-19 14:04:10|763097.4|762097.4|763146.1|762146.1|763152.7|762152.7|763097.4|762097.4|30
1642601060000|2022-01-19 14:04:20|763148.8|762148.8|763258.4|762258.4|763290|762290|763139|762139|33
1642601070000|2022-01-19 14:04:30|763254.2|762254.2|763251|762251|763263.9|762263.9|763197.8|762197.8|32
1642601080000|2022-01-19 14:04:40|763246|762246|763295.8|762295.8|763296.2|762296.2|763231|762231|34
1642601090000|2022-01-19 14:04:50|763295.9|762295.9|763350.3|762350.3|763423.2|762423.2|763281|762281|34
1642601100000|2022-01-19 14:05:00|763362.6|762362.6|763354.3|762354.3|763362.6|762362.6|763297.9|762297.9|27
1642601110000|2022-01-19 14:05:10|763351.7|762351.7|763402.6|762402.6|763409|762409|763351.7|762351.7|29
1642601120000|2022-01-19 14:05:20|763416.5|762416.5|763413|762413|763423.2|762423.2|763401|762401|27
1642601130000|2022-01-19 14:05:30|763411.6|762411.6|763396.1|762396.1|763421.5|762421.5|763391|762391|23
1642601140000|2022-01-19 14:05:40|763382.6|762382.6|763364.7|762364.7|763382.6|762382.6|763352.6|762352.6|30
1642601150000|2022-01-19 14:05:50|763367.3|762367.3|763324.7|762324.7|763368.3|762368.3|763299.2|762299.2|33
1642601160000|2022-01-19 14:06:00|763325.8|762325.8|763265.4|762265.4|763378.1|762378.1|763254.8|762254.8|32
1642601170000|2022-01-19 14:06:10|763265.7|762265.7|763321.4|762321.4|763337.1|762337.1|763243|762243|25
1642601180000|2022-01-19 14:06:20|763321.6|762321.6|763367.9|762367.9|763367.9|762367.9|763321.6|762321.6|18
1642601190000|2022-01-19 14:06:30|763355.1|762355.1|763297.9|762297.9|763355.1|762355.1|763293.2|762293.2|24
1642601200000|2022-01-19 14:06:40|763314.3|762314.3|763296.6|762296.6|763314.3|762314.3|763275.5|762275.5|23
1642601210000|2022-01-19 14:06:50|763295.6|762295.6|763304.8|762304.8|763316.3|762316.3|763291.6|762291.6|20
1642601220000|2022-01-19 14:07:00|763309.8|762309.8|763146|762146|763309.8|762309.8|763145.8|762145.8|36
1642601230000|2022-01-19 14:07:10|763146.1|762146.1|762979.3|761979.3|763146.1|762146.1|762958.4|761958.4|37
1642601240000|2022-01-19 14:07:20|762979.2|761979.2|763110|762110|763141|762141|762976.1|761976.1|35
1642601250000|2022-01-19 14:07:30|763107|762107|763147.7|762147.7|763170.9|762170.9|763107|762107|33
1642601260000|2022-01-19 14:07:40|763120.2|762120.2|763116.4|762116.4|763142.7|762142.7|763109.6|762109.6|30
1642601270000|2022-01-19 14:07:50|763120.2|762120.2|763117|762117|763147.6|762147.6|763073.5|762073.5|24
1642601280000|2022-01-19 14:08:00|763117.5|762117.5|763118.9|762118.9|763201.4|762201.4|763090|762090|29
1642601290000|2022-01-19 14:08:10|763126.1|762126.1|763129.2|762129.2|763130.4|762130.4|763104.3|762104.3|27
1642601300000|2022-01-19 14:08:20|763126.8|762126.8|763210.4|762210.4|763210.4|762210.4|763117|762117|25
1642601310000|2022-01-19 14:08:30|763213.7|762213.7|762921.5|761921.5|763226.7|762226.7|762906.5|761906.5|35
1642601320000|2022-01-19 14:08:40|762922.8|761922.8|762925.2|761925.2|762991.7|761991.7|762904.3|761904.3|34
1642601330000|2022-01-19 14:08:50|762926.4|761926.4|763087.8|762087.8|763087.8|762087.8|762926.4|761926.4|31
1642601340000|2022-01-19 14:09:00|763082.1|762082.1|763059.8|762059.8|763082.1|762082.1|762943.8|761943.8|34
1642601350000|2022-01-19 14:09:10|763055.2|762055.2|762963.6|761963.6|763077.3|762077.3|762948.5|761948.5|21
1642601360000|2022-01-19 14:09:20|762966.3|761966.3|762962.5|761962.5|763072.7|762072.7|762956.2|761956.2|26
1642601370000|2022-01-19 14:09:30|762972.3|761972.3|763045|762045|763049.7|762049.7|762972.3|761972.3|23
1642601380000|2022-01-19 14:09:40|763043.5|762043.5|763033|762033|763052.3|762052.3|763023.4|762023.4|19
1642601390000|2022-01-19 14:09:50|763033.1|762033.1|763081|762081|763165.7|762165.7|763030.8|762030.8|26
1642601400000|2022-01-19 14:10:00|763083|762083|763158.7|762158.7|763166|762166|763075.2|762075.2|34
1642601410000|2022-01-19 14:10:10|763157.8|762157.8|763153.7|762153.7|763162|762162|763144.2|762144.2|29
1642601420000|2022-01-19 14:10:20|763143.5|762143.5|762980.8|761980.8|763143.5|762143.5|762964.6|761964.6|32
1642601430000|2022-01-19 14:10:30|762980.1|761980.1|762884.9|761884.9|763042.4|762042.4|762812.4|761812.4|30
1642601440000|2022-01-19 14:10:40|762948.1|761948.1|762886.5|761886.5|763020.8|762020.8|762833.3|761833.3|37
1642601450000|2022-01-19 14:10:50|762963.7|761963.7|762937.9|761937.9|762986.1|761986.1|762917.3|761917.3|38
1642601460000|2022-01-19 14:11:00|762971.7|761971.7|763044.5|762044.5|763083.7|762083.7|762971.7|761971.7|35
1642601470000|2022-01-19 14:11:10|763049.9|762049.9|763006.5|762006.5|763067|762067|762975.6|761975.6|31
1642601480000|2022-01-19 14:11:20|763006.3|762006.3|762972.7|761972.7|763007.7|762007.7|762954.3|761954.3|27
1642601490000|2022-01-19 14:11:30|762992|761992|762866.1|761866.1|763044|762044|762848.1|761848.1|35
1642601500000|2022-01-19 14:11:40|762897.8|761897.8|763085.1|762085.1|763085.1|762085.1|762897.8|761897.8|25
1642601510000|2022-01-19 14:11:50|763082.5|762082.5|763123.1|762123.1|763140.7|762140.7|763036|762036|29
1642601520000|2022-01-19 14:12:00|763167.7|762167.7|763294.9|762294.9|763294.9|762294.9|763123.6|762123.6|36
1642601530000|2022-01-19 14:12:10|763281.4|762281.4|763357.7|762357.7|763374.1|762374.1|763263.7|762263.7|35
1642601540000|2022-01-19 14:12:20|763337.4|762337.4|763362.8|762362.8|763396.1|762396.1|763337.4|762337.4|30
1642601550000|2022-01-19 14:12:30|763359.6|762359.6|763364|762364|763398.7|762398.7|763359.6|762359.6|19
1642601560000|2022-01-19 14:12:40|763363.2|762363.2|763556.8|762556.8|763570.6|762570.6|763363.2|762363.2|32
1642601570000|2022-01-19 14:12:50|763570.8|762570.8|763556.5|762556.5|763624.1|762624.1|763539.1|762539.1|31
1642601580000|2022-01-19 14:13:00|763558.9|762558.9|763558.4|762558.4|763597.5|762597.5|763555|762555|27
1642601590000|2022-01-19 14:13:10|763559|762559|763591.6|762591.6|763615.5|762615.5|763465.9|762465.9|33
1642601600000|2022-01-19 14:13:20|763609.1|762609.1|763614.1|762614.1|763631.8|762631.8|763609.1|762609.1|28
1642601610000|2022-01-19 14:13:30|763614.4|762614.4|763629.9|762629.9|763640.9|762640.9|763590.8|762590.8|33
1642601620000|2022-01-19 14:13:40|763630.2|762630.2|763653.1|762653.1|763653.1|762653.1|763627|762627|20
1642601630000|2022-01-19 14:13:50|763700.9|762700.9|763721.2|762721.2|763737.3|762737.3|763682.9|762682.9|28
1642601640000|2022-01-19 14:14:00|763719.7|762719.7|763757.1|762757.1|763807.6|762807.6|763693.9|762693.9|38
1642601650000|2022-01-19 14:14:10|763764.9|762764.9|763794.2|762794.2|763802.5|762802.5|763729.2|762729.2|32
1642601660000|2022-01-19 14:14:20|763793.1|762793.1|763815.8|762815.8|763846.2|762846.2|763777.6|762777.6|31
1642601670000|2022-01-19 14:14:30|763819.3|762819.3|763737.8|762737.8|763821.6|762821.6|763713.7|762713.7|27
1642601680000|2022-01-19 14:14:40|763736.6|762736.6|763831.2|762831.2|763843.6|762843.6|763709.6|762709.6|34
1642601690000|2022-01-19 14:14:50|763899.8|762899.8|763819.2|762819.2|763907|762907|763819.2|762819.2|24
1642601700000|2022-01-19 14:15:00|763830|762830|763844|762844|763894.7|762894.7|763799.3|762799.3|31
1642601710000|2022-01-19 14:15:10|763834|762834|763723.9|762723.9|763834|762834|763723.8|762723.8|37
1642601720000|2022-01-19 14:15:20|763725.3|762725.3|763815.1|762815.1|763884.4|762884.4|763725.3|762725.3|29
1642601730000|2022-01-19 14:15:30|763813.3|762813.3|763927.4|762927.4|763927.4|762927.4|763811.4|762811.4|30
1642601740000|2022-01-19 14:15:40|763941.5|762941.5|763884.8|762884.8|763941.5|762941.5|763862.8|762862.8|33
1642601750000|2022-01-19 14:15:50|763880.6|762880.6|763933.9|762933.9|763940.4|762940.4|763871.4|762871.4|30
1642601760000|2022-01-19 14:16:00|763938.7|762938.7|763861.3|762861.3|763950|762950|763859|762859|29
1642601770000|2022-01-19 14:16:10|763882.1|762882.1|763846|762846|763882.3|762882.3|763829.7|762829.7|29
1642601780000|2022-01-19 14:16:20|763852.8|762852.8|763881|762881|763920.8|762920.8|763830.2|762830.2|32
1642601790000|2022-01-19 14:16:30|763900.2|762900.2|763941|762941|763957.4|762957.4|763848.9|762848.9|28
1642601800000|2022-01-19 14:16:40|763949.2|762949.2|764032|763032|764047.9|763047.9|763942.9|762942.9|28
1642601810000|2022-01-19 14:16:50|764017|763017|764159.9|763159.9|764159.9|763159.9|764017|763017|33
1642601820000|2022-01-19 14:17:00|764170.4|763170.4|764190.5|763190.5|764223.5|763223.5|764156.5|763156.5|34
1642601830000|2022-01-19 14:17:10|764189.1|763189.1|764172.2|763172.2|764217.6|763217.6|764172.1|763172.1|31
1642601840000|2022-01-19 14:17:20|764172.1|763172.1|764235.6|763235.6|764235.6|763235.6|764096.1|763096.1|30
1642601850000|2022-01-19 14:17:30|764209.4|763209.4|764160|763160|764228.2|763228.2|764132.7|763132.7|29
1642601860000|2022-01-19 14:17:40|764153|763153|764150.5|763150.5|764156.5|763156.5|764131.2|763131.2|27
1642601870000|2022-01-19 14:17:50|764136.6|763136.6|764113.6|763113.6|764145.3|763145.3|764106.1|763106.1|21
1642601880000|2022-01-19 14:18:00|764118.5|763118.5|764111.9|763111.9|764118.5|763118.5|764088.2|763088.2|23
1642601890000|2022-01-19 14:18:10|764114|763114|764040|763040|764114|763114|764034.6|763034.6|27
1642601900000|2022-01-19 14:18:20|764105.2|763105.2|764117.9|763117.9|764141.1|763141.1|764105.2|763105.2|32
1642601910000|2022-01-19 14:18:30|764119.4|763119.4|764210.9|763210.9|764219.4|763219.4|764118.2|763118.2|29
1642601920000|2022-01-19 14:18:40|764212.8|763212.8|764249.8|763249.8|764263.6|763263.6|764211.8|763211.8|32
1642601930000|2022-01-19 14:18:50|764252.7|763252.7|764219|763219|764252.7|763252.7|764219|763219|25
1642601940000|2022-01-19 14:19:00|764217.2|763217.2|764226.8|763226.8|764226.8|763226.8|764203.9|763203.9|24
1642601950000|2022-01-19 14:19:10|764223.4|763223.4|764213.2|763213.2|764232.3|763232.3|764199|763199|31
1642601960000|2022-01-19 14:19:20|764214.6|763214.6|764252|763252|764265.5|763265.5|764213.2|763213.2|29
1642601970000|2022-01-19 14:19:30|764263.8|763263.8|764273.9|763273.9|764330.7|763330.7|764242.2|763242.2|33
1642601980000|2022-01-19 14:19:40|764274|763274|764206.8|763206.8|764336.6|763336.6|764105.4|763105.4|36
1642601990000|2022-01-19 14:19:50|764201.3|763201.3|764221.7|763221.7|764227.1|763227.1|764165.1|763165.1|30
1642602000000|2022-01-19 14:20:00|764229.3|763229.3|764206.9|763206.9|764256.1|763256.1|764203.4|763203.4|35
1642602010000|2022-01-19 14:20:10|764201.8|763201.8|764004.8|763004.8|764201.8|763201.8|763983.1|762983.1|35
1642602020000|2022-01-19 14:20:20|764003.9|763003.9|763970|762970|764006.1|763006.1|763970|762970|31
1642602030000|2022-01-19 14:20:30|763968.7|762968.7|763847.1|762847.1|763968.7|762968.7|763785.1|762785.1|36
1642602040000|2022-01-19 14:20:40|763824.8|762824.8|763829.1|762829.1|763859.5|762859.5|763797.7|762797.7|28
1642602050000|2022-01-19 14:20:50|763840.5|762840.5|763916.1|762916.1|763925.5|762925.5|763839.4|762839.4|26
1642602060000|2022-01-19 14:21:00|763908|762908|763871.4|762871.4|763908|762908|763869.3|762869.3|28
1642602070000|2022-01-19 14:21:10|763872.8|762872.8|763759.5|762759.5|763878.4|762878.4|763759.5|762759.5|24
1642602080000|2022-01-19 14:21:20|763749.8|762749.8|763752.1|762752.1|763815.7|762815.7|763671.3|762671.3|36
1642602090000|2022-01-19 14:21:30|763775.8|762775.8|763810.8|762810.8|763819.8|762819.8|763775.8|762775.8|31
1642602100000|2022-01-19 14:21:40|763816|762816|763776.2|762776.2|763816.6|762816.6|763764.1|762764.1|31
1642602110000|2022-01-19 14:21:50|763766.6|762766.6|763710|762710|763766.9|762766.9|763670.5|762670.5|30
1642602120000|2022-01-19 14:22:00|763692.1|762692.1|763857.6|762857.6|763865.7|762865.7|763691.7|762691.7|31
1642602130000|2022-01-19 14:22:10|763862.6|762862.6|763892|762892|763935.5|762935.5|763849.2|762849.2|33
1642602140000|2022-01-19 14:22:20|763895.9|762895.9|763793.2|762793.2|763895.9|762895.9|763760.6|762760.6|28
1642602150000|2022-01-19 14:22:30|763792.5|762792.5|763699.7|762699.7|763796.4|762796.4|763681.1|762681.1|33
1642602160000|2022-01-19 14:22:40|763668|762668|763665.3|762665.3|763687.4|762687.4|763662|762662|22
1642602170000|2022-01-19 14:22:50|763693.7|762693.7|763784.3|762784.3|763799.8|762799.8|763674.7|762674.7|31
1642602180000|2022-01-19 14:23:00|763800.2|762800.2|763744.1|762744.1|763814.1|762814.1|763744.1|762744.1|33
1642602190000|2022-01-19 14:23:10|763740.7|762740.7|763646.4|762646.4|763745.1|762745.1|763623.8|762623.8|34
1642602200000|2022-01-19 14:23:20|763651.7|762651.7|763644.4|762644.4|763691|762691|763629.3|762629.3|25
1642602210000|2022-01-19 14:23:30|763675.9|762675.9|763699.2|762699.2|763705|762705|763638.5|762638.5|24
1642602220000|2022-01-19 14:23:40|763692.2|762692.2|763678.6|762678.6|763705.7|762705.7|763586.6|762586.6|35
1642602230000|2022-01-19 14:23:50|763696.2|762696.2|763699.2|762699.2|763729.3|762729.3|763678.4|762678.4|23
1642602240000|2022-01-19 14:24:00|763680.2|762680.2|763710.1|762710.1|763743|762743|763680.2|762680.2|25
1642602250000|2022-01-19 14:24:10|763708.3|762708.3|763722.2|762722.2|763766.7|762766.7|763708.3|762708.3|18
1642602260000|2022-01-19 14:24:20|763746|762746|763724.6|762724.6|763746|762746|763710.8|762710.8|24
1642602270000|2022-01-19 14:24:30|763715.5|762715.5|763639.8|762639.8|763719.5|762719.5|763639.8|762639.8|27
1642602280000|2022-01-19 14:24:40|763639.7|762639.7|763720.7|762720.7|763737|762737|763639.7|762639.7|30
1642602290000|2022-01-19 14:24:50|763709.5|762709.5|763668.7|762668.7|763724.4|762724.4|763659.4|762659.4|24
1642602300000|2022-01-19 14:25:00|763657|762657|763664.8|762664.8|763665.2|762665.2|763554|762554|37
1642602310000|2022-01-19 14:25:10|763664.7|762664.7|763497|762497|763703.4|762703.4|763484.7|762484.7|34
1642602320000|2022-01-19 14:25:20|763489.8|762489.8|763470.3|762470.3|763565|762565|763457.8|762457.8|32
1642602330000|2022-01-19 14:25:30|763471.1|762471.1|763320.3|762320.3|763472.6|762472.6|763304.5|762304.5|28
1642602340000|2022-01-19 14:25:40|763329.6|762329.6|763319.8|762319.8|763343.6|762343.6|763305|762305|34
1642602350000|2022-01-19 14:25:50|763319.1|762319.1|763329.8|762329.8|763329.8|762329.8|763282.9|762282.9|31
1642602360000|2022-01-19 14:26:00|763318|762318|763296.3|762296.3|763325.8|762325.8|763254.3|762254.3|36
1642602370000|2022-01-19 14:26:10|763298.7|762298.7|763301.9|762301.9|763305.2|762305.2|763287.5|762287.5|26
1642602380000|2022-01-19 14:26:20|763300.1|762300.1|763273.4|762273.4|763302|762302|763251|762251|31
1642602390000|2022-01-19 14:26:30|763275|762275|763303.6|762303.6|763316.5|762316.5|763275|762275|29
1642602400000|2022-01-19 14:26:40|763309.8|762309.8|763388.5|762388.5|763396.5|762396.5|763309.8|762309.8|29
1642602410000|2022-01-19 14:26:50|763435.9|762435.9|763438.5|762438.5|763480.6|762480.6|763386.8|762386.8|33
1642602420000|2022-01-19 14:27:00|763448.6|762448.6|763496.2|762496.2|763546.5|762546.5|763448.6|762448.6|35
1642602430000|2022-01-19 14:27:10|763496|762496|763641.4|762641.4|763657.9|762657.9|763494.9|762494.9|36
1642602440000|2022-01-19 14:27:20|763641.7|762641.7|763635.1|762635.1|763653.3|762653.3|763578.5|762578.5|31
1642602450000|2022-01-19 14:27:30|763637.2|762637.2|763568.2|762568.2|763638.5|762638.5|763561|762561|31
1642602460000|2022-01-19 14:27:40|763572|762572|763697.8|762697.8|763726.6|762726.6|763569.1|762569.1|35
1642602470000|2022-01-19 14:27:50|763668.4|762668.4|763599.7|762599.7|763698.4|762698.4|763575.3|762575.3|37
1642602480000|2022-01-19 14:28:00|763604.7|762604.7|763319.1|762319.1|763765.5|762765.5|763285.5|762285.5|37
1642602490000|2022-01-19 14:28:10|763311|762311|763334.8|762334.8|763381|762381|763300.1|762300.1|33
1642602500000|2022-01-19 14:28:20|763312|762312|763292.5|762292.5|763363.1|762363.1|763284.4|762284.4|36
1642602510000|2022-01-19 14:28:30|763290.5|762290.5|763207.2|762207.2|763316.1|762316.1|763202.8|762202.8|33
1642602520000|2022-01-19 14:28:40|763210|762210|763183.9|762183.9|763265.4|762265.4|763180|762180|26
1642602530000|2022-01-19 14:28:50|763184.3|762184.3|763097.6|762097.6|763209.4|762209.4|763096.3|762096.3|30
1642602540000|2022-01-19 14:29:00|763101.5|762101.5|763098|762098|763108.9|762108.9|763060.6|762060.6|33
1642602550000|2022-01-19 14:29:10|763098.2|762098.2|763097.5|762097.5|763117.4|762117.4|763081.7|762081.7|33
1642602560000|2022-01-19 14:29:20|763096.8|762096.8|763013.2|762013.2|763100.2|762100.2|762979.2|761979.2|29
1642602570000|2022-01-19 14:29:30|763017|762017|763024.9|762024.9|763031.9|762031.9|762977.8|761977.8|31
1642602580000|2022-01-19 14:29:40|763022.1|762022.1|763034.3|762034.3|763044.8|762044.8|762962|761962|34
1642602590000|2022-01-19 14:29:50|763033.6|762033.6|763083.1|762083.1|763141.1|762141.1|763032.5|762032.5|32
1642602600000|2022-01-19 14:30:00|763117.5|762117.5|763401.4|762401.4|763402.7|762402.7|763117|762117|39
1642602610000|2022-01-19 14:30:10|763402|762402|763355.8|762355.8|763402|762402|763233.5|762233.5|37
1642602620000|2022-01-19 14:30:20|763372.7|762372.7|763265.4|762265.4|763410.4|762410.4|763250.8|762250.8|28
1642602630000|2022-01-19 14:30:30|763270.2|762270.2|763168.5|762168.5|763270.2|762270.2|763071.8|762071.8|29
1642602640000|2022-01-19 14:30:40|763157.8|762157.8|763378.9|762378.9|763387.7|762387.7|763092.1|762092.1|29
1642602650000|2022-01-19 14:30:50|763384.3|762384.3|763532.5|762532.5|763532.5|762532.5|763285.9|762285.9|28
1642602660000|2022-01-19 14:31:00|763519.4|762519.4|763734.7|762734.7|763797.5|762797.5|763495.9|762495.9|28
1642602670000|2022-01-19 14:31:10|763685.7|762685.7|763693.1|762693.1|763695.6|762695.6|763623.9|762623.9|26
1642602680000|2022-01-19 14:31:20|763697.1|762697.1|763748.7|762748.7|763750.2|762750.2|763685.9|762685.9|29
1642602690000|2022-01-19 14:31:30|763749.2|762749.2|763638.7|762638.7|763795.5|762795.5|763614.2|762614.2|26
1642602700000|2022-01-19 14:31:40|763653.7|762653.7|763586.8|762586.8|763746.1|762746.1|763573.4|762573.4|29
1642602710000|2022-01-19 14:31:50|763562.1|762562.1|763403.1|762403.1|763562.1|762562.1|763378.2|762378.2|28
1642602720000|2022-01-19 14:32:00|763396.4|762396.4|763441.1|762441.1|763441.1|762441.1|763198.7|762198.7|29
1642602730000|2022-01-19 14:32:10|763478.5|762478.5|763483.5|762483.5|763508|762508|763284.1|762284.1|29
1642602740000|2022-01-19 14:32:20|763453.8|762453.8|763409.1|762409.1|763454.1|762454.1|763294.1|762294.1|25
1642602750000|2022-01-19 14:32:30|763433.7|762433.7|763391.8|762391.8|763593.9|762593.9|763375.4|762375.4|28
1642602760000|2022-01-19 14:32:40|763391.1|762391.1|763383.5|762383.5|763450.6|762450.6|763340.4|762340.4|27
1642602770000|2022-01-19 14:32:50|763371|762371|763423.5|762423.5|763515|762515|763371|762371|23
1642602780000|2022-01-19 14:33:00|763468.7|762468.7|763557.5|762557.5|763612.5|762612.5|763405.4|762405.4|28
1642602790000|2022-01-19 14:33:10|763559.2|762559.2|763533.5|762533.5|763601.2|762601.2|763497.5|762497.5|28
1642602800000|2022-01-19 14:33:20|763546.6|762546.6|763571.2|762571.2|763652.7|762652.7|763546.6|762546.6|28
1642602810000|2022-01-19 14:33:30|763578.8|762578.8|763583.9|762583.9|763624.5|762624.5|763536.2|762536.2|28
1642602820000|2022-01-19 14:33:40|763590|762590|763655.3|762655.3|763699.1|762699.1|763538.7|762538.7|26
1642602830000|2022-01-19 14:33:50|763659.5|762659.5|763745.4|762745.4|763747|762747|763659.5|762659.5|28
1642602840000|2022-01-19 14:34:00|763746.5|762746.5|763688.7|762688.7|763746.5|762746.5|763681.3|762681.3|26
1642602850000|2022-01-19 14:34:10|763648|762648|763677.3|762677.3|763699.1|762699.1|763648|762648|25
1642602860000|2022-01-19 14:34:20|763693.4|762693.4|763743.4|762743.4|763777.5|762777.5|763679|762679|27
1642602870000|2022-01-19 14:34:30|763738.2|762738.2|763853.2|762853.2|763853.2|762853.2|763738.2|762738.2|27
1642602880000|2022-01-19 14:34:40|763847.6|762847.6|764075.2|763075.2|764075.2|763075.2|763845.2|762845.2|26
1642602890000|2022-01-19 14:34:50|764025.7|763025.7|764091.5|763091.5|764107.9|763107.9|763989.7|762989.7|29
1642602900000|2022-01-19 14:35:00|764094.6|763094.6|764047.7|763047.7|764111.5|763111.5|764003.3|763003.3|28
1642602910000|2022-01-19 14:35:10|764064.4|763064.4|764018.8|763018.8|764229.6|763229.6|764018.8|763018.8|29
1642602920000|2022-01-19 14:35:20|764012|763012|764107.6|763107.6|764125.9|763125.9|763998.4|762998.4|27
1642602930000|2022-01-19 14:35:30|764158|763158|764249.6|763249.6|764260.3|763260.3|764143.1|763143.1|28
1642602940000|2022-01-19 14:35:40|764248.3|763248.3|764209|763209|764266.7|763266.7|764158.9|763158.9|29
1642602950000|2022-01-19 14:35:50|764223|763223|764209.5|763209.5|764327.6|763327.6|764207.9|763207.9|28
1642602960000|2022-01-19 14:36:00|764196.1|763196.1|764349|763349|764349|763349|764172.8|763172.8|27
1642602970000|2022-01-19 14:36:10|764345.9|763345.9|764338.4|763338.4|764373.4|763373.4|764316.9|763316.9|28
1642602980000|2022-01-19 14:36:20|764332.8|763332.8|764328.5|763328.5|764353.2|763353.2|764328.1|763328.1|24
1642602990000|2022-01-19 14:36:30|764328.6|763328.6|764317.4|763317.4|764338.9|763338.9|764317.4|763317.4|26
1642603000000|2022-01-19 14:36:40|764331.1|763331.1|764388.4|763388.4|764412.8|763412.8|764324.8|763324.8|26
1642603010000|2022-01-19 14:36:50|764391.4|763391.4|764389.1|763389.1|764404.2|763404.2|764358.6|763358.6|28
1642603020000|2022-01-19 14:37:00|764491.8|763491.8|764367|763367|764491.8|763491.8|764349.3|763349.3|28
1642603030000|2022-01-19 14:37:10|764363.5|763363.5|764336.2|763336.2|764390.6|763390.6|764321.3|763321.3|27
1642603040000|2022-01-19 14:37:20|764332.4|763332.4|764386.6|763386.6|764408.7|763408.7|764324.8|763324.8|28
1642603050000|2022-01-19 14:37:30|764393.1|763393.1|764432|763432|764447.7|763447.7|764366|763366|25
1642603060000|2022-01-19 14:37:40|764406.3|763406.3|764383|763383|764445|763445|764364.4|763364.4|25
1642603070000|2022-01-19 14:37:50|764365.8|763365.8|764352.4|763352.4|764373.2|763373.2|764319.5|763319.5|35
1642603080000|2022-01-19 14:38:00|764363.5|763363.5|764565.7|763565.7|764623.3|763623.3|764348.8|763348.8|36
1642603090000|2022-01-19 14:38:10|764567.5|763567.5|764510.3|763510.3|764567.5|763567.5|764470.8|763470.8|37
1642603100000|2022-01-19 14:38:20|764506.6|763506.6|764421.5|763421.5|764506.6|763506.6|764397.5|763397.5|37
1642603110000|2022-01-19 14:38:30|764428.8|763428.8|764511.6|763511.6|764552.8|763552.8|764420.2|763420.2|37
1642603120000|2022-01-19 14:38:40|764501.3|763501.3|764468.5|763468.5|764501.3|763501.3|764389.9|763389.9|39
1642603130000|2022-01-19 14:38:50|764471.1|763471.1|764517.8|763517.8|764526|763526|764467.2|763467.2|39
1642603140000|2022-01-19 14:39:00|764517.5|763517.5|764633.6|763633.6|764675.6|763675.6|764508.1|763508.1|36
1642603150000|2022-01-19 14:39:10|764609.6|763609.6|764605.8|763605.8|764695.3|763695.3|764593.1|763593.1|37
1642603160000|2022-01-19 14:39:20|764611.1|763611.1|764601.9|763601.9|764626.8|763626.8|764597.5|763597.5|29
1642603170000|2022-01-19 14:39:30|764625|763625|764630.9|763630.9|764636.5|763636.5|764577.9|763577.9|31
1642603180000|2022-01-19 14:39:40|764638|763638|764628.1|763628.1|764640.9|763640.9|764615.1|763615.1|26
1642603190000|2022-01-19 14:39:50|764632.9|763632.9|764626.8|763626.8|764635.1|763635.1|764621.4|763621.4|27
1642603200000|2022-01-19 14:40:00|764630.8|763630.8|764702.5|763702.5|764731.9|763731.9|764619.4|763619.4|36
1642603210000|2022-01-19 14:40:10|764702.4|763702.4|764767.3|763767.3|764767.3|763767.3|764701|763701|32
1642603220000|2022-01-19 14:40:20|764762|763762|764868|763868|764906.2|763906.2|764736.3|763736.3|38
1642603230000|2022-01-19 14:40:30|764877.5|763877.5|764970.8|763970.8|764970.8|763970.8|764874.6|763874.6|38
1642603240000|2022-01-19 14:40:40|764963.4|763963.4|764966.5|763966.5|764979.9|763979.9|764947.8|763947.8|27
1642603250000|2022-01-19 14:40:50|764962.1|763962.1|764889|763889|764974.6|763974.6|764874.8|763874.8|34
1642603260000|2022-01-19 14:41:00|764888.6|763888.6|764651.7|763651.7|764888.6|763888.6|764645|763645|40
1642603270000|2022-01-19 14:41:10|764622.8|763622.8|764624.8|763624.8|764793.5|763793.5|764608.3|763608.3|40
1642603280000|2022-01-19 14:41:20|764595.9|763595.9|764732|763732|764734|763734|764586.7|763586.7|36
1642603290000|2022-01-19 14:41:30|764730.6|763730.6|764636.8|763636.8|764730.6|763730.6|764614.2|763614.2|34
1642603300000|2022-01-19 14:41:40|764633.2|763633.2|764753.2|763753.2|764759.8|763759.8|764631.9|763631.9|35
1642603310000|2022-01-19 14:41:50|764755.5|763755.5|764780.9|763780.9|764780.9|763780.9|764736.5|763736.5|31
1642603320000|2022-01-19 14:42:00|764824.3|763824.3|764762|763762|764827.9|763827.9|764689.6|763689.6|36
1642603330000|2022-01-19 14:42:10|764733.4|763733.4|764647.1|763647.1|764740.2|763740.2|764610|763610|37
1642603340000|2022-01-19 14:42:20|764664.1|763664.1|764701.6|763701.6|764711.8|763711.8|764635.2|763635.2|34
1642603350000|2022-01-19 14:42:30|764734.7|763734.7|764686.7|763686.7|764808.4|763808.4|764686.7|763686.7|39
1642603360000|2022-01-19 14:42:40|764634.6|763634.6|764618.7|763618.7|764635.4|763635.4|764576|763576|38
1642603370000|2022-01-19 14:42:50|764623.4|763623.4|764744.7|763744.7|764829.6|763829.6|764623.4|763623.4|40
1642603380000|2022-01-19 14:43:00|764729.3|763729.3|764744.2|763744.2|764784.8|763784.8|764700.1|763700.1|38
1642603390000|2022-01-19 14:43:10|764745.4|763745.4|764785.1|763785.1|764862|763862|764743.5|763743.5|35
1642603400000|2022-01-19 14:43:20|764785|763785|764781.1|763781.1|764809|763809|764767.9|763767.9|36
1642603410000|2022-01-19 14:43:30|764785.2|763785.2|764700.6|763700.6|764785.2|763785.2|764621.7|763621.7|35
1642603420000|2022-01-19 14:43:40|764681|763681|764610.9|763610.9|764681|763681|764610.4|763610.4|36
1642603430000|2022-01-19 14:43:50|764620.3|763620.3|764629.4|763629.4|764629.6|763629.6|764579.1|763579.1|40
1642603440000|2022-01-19 14:44:00|764601.7|763601.7|764510.3|763510.3|764601.7|763601.7|764510.3|763510.3|35
1642603450000|2022-01-19 14:44:10|764511.8|763511.8|764389.6|763389.6|764516.9|763516.9|764386.7|763386.7|37
1642603460000|2022-01-19 14:44:20|764389.3|763389.3|764334|763334|764445|763445|764328.7|763328.7|38
1642603470000|2022-01-19 14:44:30|764331.8|763331.8|764388.7|763388.7|764404|763404|764315.6|763315.6|31
1642603480000|2022-01-19 14:44:40|764389.4|763389.4|764435|763435|764435|763435|764368.3|763368.3|35
1642603490000|2022-01-19 14:44:50|764428.1|763428.1|764415.8|763415.8|764440|763440|764415.8|763415.8|29
1642603500000|2022-01-19 14:45:00|764401.2|763401.2|764342.6|763342.6|764401.2|763401.2|764339.8|763339.8|37
1642603510000|2022-01-19 14:45:10|764341.6|763341.6|764335.1|763335.1|764366|763366|764335.1|763335.1|29
1642603520000|2022-01-19 14:45:20|764332.1|763332.1|764337.9|763337.9|764348|763348|764327.5|763327.5|30
1642603530000|2022-01-19 14:45:30|764334.4|763334.4|764333.6|763333.6|764380.5|763380.5|764328.3|763328.3|34
1642603540000|2022-01-19 14:45:40|764328.6|763328.6|764328.3|763328.3|764347.4|763347.4|764322.4|763322.4|35
1642603550000|2022-01-19 14:45:50|764328.5|763328.5|764334.1|763334.1|764337.1|763337.1|764319.1|763319.1|34
1642603560000|2022-01-19 14:46:00|764333.2|763333.2|764407.3|763407.3|764422.2|763422.2|764300.8|763300.8|39
1642603570000|2022-01-19 14:46:10|764403.9|763403.9|764344.8|763344.8|764406.3|763406.3|764340.7|763340.7|34
1642603580000|2022-01-19 14:46:20|764348.3|763348.3|764405.3|763405.3|764412.1|763412.1|764346.9|763346.9|37
1642603590000|2022-01-19 14:46:30|764398.6|763398.6|764353.2|763353.2|764402.3|763402.3|764352.2|763352.2|38
1642603600000|2022-01-19 14:46:40|764346.7|763346.7|764341.2|763341.2|764346.7|763346.7|764291|763291|34
1642603610000|2022-01-19 14:46:50|764345.3|763345.3|764406|763406|764406|763406|764338.8|763338.8|33
1642603620000|2022-01-19 14:47:00|764404.4|763404.4|764510.2|763510.2|764510.2|763510.2|764395.9|763395.9|37
1642603630000|2022-01-19 14:47:10|764508.4|763508.4|764459.9|763459.9|764511.6|763511.6|764364.1|763364.1|37
1642603640000|2022-01-19 14:47:20|764461|763461|764505.8|763505.8|764511.7|763511.7|764435.8|763435.8|32
1642603650000|2022-01-19 14:47:30|764505.7|763505.7|764590|763590|764673|763673|764505.7|763505.7|40
1642603660000|2022-01-19 14:47:40|764576.6|763576.6|764506.9|763506.9|764644.9|763644.9|764506.9|763506.9|37
1642603670000|2022-01-19 14:47:50|764512.3|763512.3|764625.9|763625.9|764640.2|763640.2|764511|763511|33
1642603680000|2022-01-19 14:48:00|764615|763615|764642.5|763642.5|764680|763680|764588.4|763588.4|37
1642603690000|2022-01-19 14:48:10|764659.5|763659.5|764680.6|763680.6|764699|763699|764651.2|763651.2|34
1642603700000|2022-01-19 14:48:20|764680.4|763680.4|764741.4|763741.4|764777.9|763777.9|764673.2|763673.2|34
1642603710000|2022-01-19 14:48:30|764739.3|763739.3|764732.3|763732.3|764774.5|763774.5|764673.4|763673.4|36
1642603720000|2022-01-19 14:48:40|764741.4|763741.4|764764.5|763764.5|764808.2|763808.2|764732.4|763732.4|35
1642603730000|2022-01-19 14:48:50|764783.2|763783.2|764781.5|763781.5|764789.3|763789.3|764752.9|763752.9|29
1642603740000|2022-01-19 14:49:00|764783.3|763783.3|764759.5|763759.5|764808.8|763808.8|764753.9|763753.9|36
1642603750000|2022-01-19 14:49:10|764753.3|763753.3|764770.5|763770.5|764794.5|763794.5|764736.4|763736.4|31
1642603760000|2022-01-19 14:49:20|764801.1|763801.1|764974.8|763974.8|764987.1|763987.1|764786.3|763786.3|34
1642603770000|2022-01-19 14:49:30|764975.2|763975.2|764984.2|763984.2|765037.2|764037.2|764975.2|763975.2|37
1642603780000|2022-01-19 14:49:40|765002.2|764002.2|765045.1|764045.1|765073|764073|764980.1|763980.1|37
1642603790000|2022-01-19 14:49:50|765046.1|764046.1|765011.1|764011.1|765053.9|764053.9|764994.3|763994.3|31
1642603800000|2022-01-19 14:50:00|765021.2|764021.2|765052.9|764052.9|765068.3|764068.3|765021.2|764021.2|32
1642603810000|2022-01-19 14:50:10|765051|764051|765348.8|764348.8|765361.9|764361.9|765031.4|764031.4|37
1642603820000|2022-01-19 14:50:20|765345.2|764345.2|765386|764386|765413|764413|765321.4|764321.4|38
1642603830000|2022-01-19 14:50:30|765354.7|764354.7|765317.1|764317.1|765384.6|764384.6|765287|764287|37
1642603840000|2022-01-19 14:50:40|765316.1|764316.1|765326.8|764326.8|765368.4|764368.4|765192.6|764192.6|38
1642603850000|2022-01-19 14:50:50|765332|764332|765390.8|764390.8|765390.8|764390.8|765325.4|764325.4|32
1642603860000|2022-01-19 14:51:00|765388.7|764388.7|765388.1|764388.1|765401.5|764401.5|765383.1|764383.1|30
1642603870000|2022-01-19 14:51:10|765389.7|764389.7|765384.7|764384.7|765395.4|764395.4|765363|764363|34
1642603880000|2022-01-19 14:51:20|765396.1|764396.1|765375.5|764375.5|765411|764411|765375.5|764375.5|33
1642603890000|2022-01-19 14:51:30|765377|764377|765369.3|764369.3|765458.5|764458.5|765345.5|764345.5|36
1642603900000|2022-01-19 14:51:40|765360.7|764360.7|765367.7|764367.7|765391.9|764391.9|765342.3|764342.3|37
1642603910000|2022-01-19 14:51:50|765351.6|764351.6|765377.4|764377.4|765412.6|764412.6|765351.6|764351.6|30
1642603920000|2022-01-19 14:52:00|765351.5|764351.5|765371.5|764371.5|765414.8|764414.8|765351.5|764351.5|34
1642603930000|2022-01-19 14:52:10|765351|764351|765418.2|764418.2|765430.1|764430.1|765350.1|764350.1|36
1642603940000|2022-01-19 14:52:20|765417.3|764417.3|765459.7|764459.7|765473|764473|765403.9|764403.9|32
1642603950000|2022-01-19 14:52:30|765453|764453|765986.8|764986.8|766512.3|764986.8|765453|764395.6|38
1642603960000|2022-01-19 14:52:40|766516.5|764516.5|765927|764927|766544.5|764963.8|765856.1|764451.1|40
1642603970000|2022-01-19 14:52:50|765924.5|764924.5|765901.1|764901.1|765939.6|764939.6|765888.7|764888.7|35
1642603980000|2022-01-19 14:53:00|765901.4|764901.4|765890.1|764890.1|765917.6|764917.6|765887.2|764887.2|35
1642603990000|2022-01-19 14:53:10|765892.9|764892.9|765868.2|764868.2|765896.4|764896.4|765853.5|764853.5|33
1642604000000|2022-01-19 14:53:20|765878.3|764878.3|765963.2|764963.2|765971.2|764971.2|765870|764870|33
1642604010000|2022-01-19 14:53:30|765968.4|764968.4|765931.2|764931.2|765968.4|764968.4|765914.4|764914.4|38
1642604020000|2022-01-19 14:53:40|765932.6|764932.6|765914|764914|765969.9|764969.9|765904.6|764904.6|36
1642604030000|2022-01-19 14:53:50|765896.3|764896.3|766024.8|765024.8|766056.8|765056.8|765896.3|764896.3|36
1642604040000|2022-01-19 14:54:00|766028.6|765028.6|766030.6|765030.6|766050.1|765050.1|765992.3|764992.3|34
1642604050000|2022-01-19 14:54:10|766031|765031|765981.9|764981.9|766084.3|765084.3|765961.5|764961.5|37
1642604060000|2022-01-19 14:54:20|765982.2|764982.2|766032.4|765032.4|766032.4|765032.4|765941.3|764941.3|35
1642604070000|2022-01-19 14:54:30|766020.1|765020.1|766034.3|765034.3|766057.2|765057.2|765996.1|764996.1|32
1642604080000|2022-01-19 14:54:40|766027.1|765027.1|765966.2|764966.2|766039.1|765039.1|765965.8|764965.8|34
1642604090000|2022-01-19 14:54:50|765964.5|764964.5|765904.5|764904.5|765985.1|764985.1|765904.5|764904.5|35
1642604100000|2022-01-19 14:55:00|765890.6|764890.6|766000.2|765000.2|766000.2|765000.2|765890.6|764890.6|36
1642604110000|2022-01-19 14:55:10|765988.9|764988.9|765902.3|764902.3|765988.9|764988.9|765882.6|764882.6|37
1642604120000|2022-01-19 14:55:20|765910.2|764910.2|765832.1|764832.1|765915|764915|765800.6|764800.6|39
1642604130000|2022-01-19 14:55:30|765830.3|764830.3|765916.1|764916.1|765928.6|764928.6|765817.3|764817.3|35
1642604140000|2022-01-19 14:55:40|765908.8|764908.8|765897.5|764897.5|765926.4|764926.4|765863.5|764863.5|29
1642604150000|2022-01-19 14:55:50|765886.7|764886.7|765930.3|764930.3|765934.9|764934.9|765864.1|764864.1|35
1642604160000|2022-01-19 14:56:00|765930.2|764930.2|765962.4|764962.4|766028.4|765028.4|765928.2|764928.2|38
1642604170000|2022-01-19 14:56:10|765986.7|764986.7|765942.2|764942.2|765989.2|764989.2|765903.2|764903.2|34
1642604180000|2022-01-19 14:56:20|765949.5|764949.5|766007.7|765007.7|766023.1|765023.1|765944.6|764944.6|40
1642604190000|2022-01-19 14:56:30|766009.4|765009.4|766018.2|765018.2|766022.9|765022.9|765996|764996|29
1642604200000|2022-01-19 14:56:40|766007.1|765007.1|765986.4|764986.4|766019.9|765019.9|765975.9|764975.9|35
1642604210000|2022-01-19 14:56:50|765984.3|764984.3|766001.6|765001.6|766008.3|765008.3|765976.5|764976.5|30
1642604220000|2022-01-19 14:57:00|766001.7|765001.7|766001|765001|766023.7|765023.7|765988.4|764988.4|32
1642604230000|2022-01-19 14:57:10|766003.3|765003.3|766111.6|765111.6|766111.6|765111.6|765987.5|764987.5|37
1642604240000|2022-01-19 14:57:20|766110.8|765110.8|766114.9|765114.9|766136.4|765136.4|766088.3|765088.3|33
1642604250000|2022-01-19 14:57:30|766120.4|765120.4|766040.5|765040.5|766138.8|765138.8|766040.5|765040.5|36
1642604260000|2022-01-19 14:57:40|766040.8|765040.8|766105.7|765105.7|766122.9|765122.9|765887.7|764887.7|37
1642604270000|2022-01-19 14:57:50|766117.4|765117.4|766105.5|765105.5|766140.5|765140.5|766100.7|765100.7|32
1642604280000|2022-01-19 14:58:00|766096.2|765096.2|766099.5|765099.5|766138.2|765138.2|766082.4|765082.4|36
1642604290000|2022-01-19 14:58:10|766073.8|765073.8|766111.2|765111.2|766128|765128|766073.8|765073.8|37
1642604300000|2022-01-19 14:58:20|766103.7|765103.7|766172.8|765172.8|766274.8|765274.8|766097.3|765097.3|37
1642604310000|2022-01-19 14:58:30|766180.8|765180.8|766144.1|765144.1|766191.7|765191.7|766123.1|765123.1|36
1642604320000|2022-01-19 14:58:40|766146.4|765146.4|766088.9|765088.9|766153.4|765153.4|766072|765072|39
1642604330000|2022-01-19 14:58:50|766090|765090|766124.2|765124.2|766134|765134|766086.8|765086.8|38
1642604340000|2022-01-19 14:59:00|766108.5|765108.5|766016.6|765016.6|766131.5|765131.5|765980|764980|38
1642604350000|2022-01-19 14:59:10|766014.2|765014.2|766047.2|765047.2|766062.2|765062.2|765976.5|764976.5|39
1642604360000|2022-01-19 14:59:20|766048.5|765048.5|765989.4|764989.4|766048.5|765048.5|765979.2|764979.2|37
1642604370000|2022-01-19 14:59:30|765992.7|764992.7|766019|765019|766069|765069|765968.5|764968.5|36
1642604380000|2022-01-19 14:59:40|766016.4|765016.4|766020.1|765020.1|766039.1|765039.1|765976.1|764976.1|33
1642604390000|2022-01-19 14:59:50|766040.1|765040.1|765995.5|764995.5|766041.5|765041.5|765988.1|764988.1|34
1642604400000|2022-01-19 15:00:00|765994.5|764994.5|766228.4|765228.4|766228.4|765228.4|765994.5|764994.5|38
1642604410000|2022-01-19 15:00:10|766227.7|765227.7|766327.4|765327.4|766331.2|765331.2|766227.7|765227.7|40
1642604420000|2022-01-19 15:00:20|766330.4|765330.4|766282.2|765282.2|766335.1|765335.1|766274.3|765274.3|36
1642604430000|2022-01-19 15:00:30|766273.6|765273.6|766318.1|765318.1|766337.4|765337.4|766255.2|765255.2|36
1642604440000|2022-01-19 15:00:40|766314.1|765314.1|766267.6|765267.6|766332.5|765332.5|766251.9|765251.9|37
1642604450000|2022-01-19 15:00:50|766275.4|765275.4|766309.4|765309.4|766321.2|765321.2|766267.6|765267.6|34
1642604460000|2022-01-19 15:01:00|766296.9|765296.9|766266.7|765266.7|766296.9|765296.9|766218.1|765218.1|37
1642604470000|2022-01-19 15:01:10|766271|765271|766089.1|765089.1|766271|765271|766085.6|765085.6|36
1642604480000|2022-01-19 15:01:20|766090.6|765090.6|766119|765119|766122.1|765122.1|766052.8|765052.8|38
1642604490000|2022-01-19 15:01:30|766117.7|765117.7|766178.2|765178.2|766178.6|765178.6|766077.5|765077.5|37
1642604500000|2022-01-19 15:01:40|766180.2|765180.2|766230.3|765230.3|766238.6|765238.6|766139.7|765139.7|32
1642604510000|2022-01-19 15:01:50|766242.9|765242.9|766216.3|765216.3|766258.6|765258.6|766187.3|765187.3|28
1642604520000|2022-01-19 15:02:00|766215.1|765215.1|766194.2|765194.2|766236.7|765236.7|766177.6|765177.6|34
1642604530000|2022-01-19 15:02:10|766193.9|765193.9|766124|765124|766197.9|765197.9|766110.9|765110.9|37
1642604540000|2022-01-19 15:02:20|766124.1|765124.1|765973.3|764973.3|766145.6|765145.6|765954.7|764954.7|39
1642604550000|2022-01-19 15:02:30|765984.5|764984.5|766007.1|765007.1|766033.8|765033.8|765924.9|764924.9|39
1642604560000|2022-01-19 15:02:40|766009.9|765009.9|765940.8|764940.8|766028.3|765028.3|765908.9|764908.9|35
1642604570000|2022-01-19 15:02:50|765935.7|764935.7|766033.9|765033.9|766033.9|765033.9|765935.7|764935.7|29
1642604580000|2022-01-19 15:03:00|766031.9|765031.9|766115.2|765115.2|766115.2|765115.2|766015.6|765015.6|36
1642604590000|2022-01-19 15:03:10|766125.6|765125.6|766148.6|765148.6|766187.5|765187.5|766116.7|765116.7|34
1642604600000|2022-01-19 15:03:20|766142.9|765142.9|766138.2|765138.2|766199.5|765199.5|766102.9|765102.9|24
1642604610000|2022-01-19 15:03:30|766158|765158|766123.8|765123.8|766158|765158|766068.4|765068.4|38
1642604620000|2022-01-19 15:03:40|766134.8|765134.8|766051.6|765051.6|766146.8|765146.8|766013.9|765013.9|38
1642604630000|2022-01-19 15:03:50|766054|765054|765997.4|764997.4|766071.4|765071.4|765985.2|764985.2|39
1642604640000|2022-01-19 15:04:00|766012.1|765012.1|765987.2|764987.2|766012.1|765012.1|765977.3|764977.3|33
1642604650000|2022-01-19 15:04:10|765985.7|764985.7|765981.9|764981.9|766048.1|765048.1|765974.3|764974.3|34
1642604660000|2022-01-19 15:04:20|765982|764982|765976.8|764976.8|765984.1|764984.1|765955.3|764955.3|35
1642604670000|2022-01-19 15:04:30|765972.6|764972.6|766016.5|765016.5|766047.9|765047.9|765961.2|764961.2|35
1642604680000|2022-01-19 15:04:40|766007|765007|765994.1|764994.1|766027.1|765027.1|765975.6|764975.6|34
1642604690000|2022-01-19 15:04:50|765995.8|764995.8|765938.2|764938.2|766001.1|765001.1|765922.2|764922.2|38
1642604700000|2022-01-19 15:05:00|765936.5|764936.5|765963.5|764963.5|765968.7|764968.7|765849.4|764849.4|33
1642604710000|2022-01-19 15:05:10|765951.4|764951.4|765974|764974|765985.5|764985.5|765947.4|764947.4|28
1642604720000|2022-01-19 15:05:20|765978.9|764978.9|765973.3|764973.3|765984.9|764984.9|765963.5|764963.5|25
1642604730000|2022-01-19 15:05:30|765973.4|764973.4|765954|764954|765975.6|764975.6|765930.6|764930.6|27
1642604740000|2022-01-19 15:05:40|765957.3|764957.3|765928.5|764928.5|765957.3|764957.3|765927.5|764927.5|29
1642604750000|2022-01-19 15:05:50|765936.7|764936.7|765927.9|764927.9|765937.1|764937.1|765922.1|764922.1|27
1642604760000|2022-01-19 15:06:00|765926.4|764926.4|765918.5|764918.5|765942.4|764942.4|765915.3|764915.3|28
1642604770000|2022-01-19 15:06:10|765917.3|764917.3|765824.3|764824.3|765917.9|764917.9|765824.3|764824.3|38
1642604780000|2022-01-19 15:06:20|765814.3|764814.3|765839.3|764839.3|765844.8|764844.8|765798.9|764798.9|34
1642604790000|2022-01-19 15:06:30|765836.4|764836.4|765883.3|764883.3|765883.3|764883.3|765804.9|764804.9|38
1642604800000|2022-01-19 15:06:40|765883.4|764883.4|765879.2|764879.2|765883.4|764883.4|765875.6|764875.6|23
1642604810000|2022-01-19 15:06:50|765878.2|764878.2|765838.3|764838.3|765878.5|764878.5|765829.5|764829.5|33
1642604820000|2022-01-19 15:07:00|765821|764821|765666.9|764666.9|765841.9|764841.9|765604.2|764604.2|38
1642604830000|2022-01-19 15:07:10|765669|764669|765650|764650|765686.1|764686.1|765620.4|764620.4|38
1642604840000|2022-01-19 15:07:20|765658.4|764658.4|765400.4|764400.4|765658.4|764658.4|765393.4|764393.4|36
1642604850000|2022-01-19 15:07:30|765400.9|764400.9|765554.3|764554.3|765554.3|764554.3|765396.7|764396.7|38
1642604860000|2022-01-19 15:07:40|765561.6|764561.6|765501.1|764501.1|765600.7|764600.7|765484.1|764484.1|32
1642604870000|2022-01-19 15:07:50|765490.7|764490.7|765540.9|764540.9|765545.2|764545.2|765469.6|764469.6|38
1642604880000|2022-01-19 15:08:00|765542.8|764542.8|765543.8|764543.8|765579.6|764579.6|765529.8|764529.8|37
1642604890000|2022-01-19 15:08:10|765542.9|764542.9|765628.8|764628.8|765631.3|764631.3|765513.2|764513.2|37
1642604900000|2022-01-19 15:08:20|765652.8|764652.8|765620.3|764620.3|765652.8|764652.8|765553.3|764553.3|38
1642604910000|2022-01-19 15:08:30|765618.3|764618.3|765623.3|764623.3|765629.5|764629.5|765609.4|764609.4|32
1642604920000|2022-01-19 15:08:40|765626.2|764626.2|765898.7|764898.7|765898.7|764898.7|765622.8|764622.8|38
1642604930000|2022-01-19 15:08:50|765895.7|764895.7|765809.3|764809.3|765901.6|764901.6|765806.5|764806.5|37
1642604940000|2022-01-19 15:09:00|765814.2|764814.2|765716.5|764716.5|765814.2|764814.2|765695.8|764695.8|37
1642604950000|2022-01-19 15:09:10|765692|764692|765642.7|764642.7|765697.8|764697.8|765641.3|764641.3|36
1642604960000|2022-01-19 15:09:20|765639.5|764639.5|765638.3|764638.3|765662.5|764662.5|765591.5|764591.5|36
1642604970000|2022-01-19 15:09:30|765650.9|764650.9|765750|764750|765785|764785|765646.3|764646.3|35
1642604980000|2022-01-19 15:09:40|765743.3|764743.3|765725.2|764725.2|765760.1|764760.1|765717.6|764717.6|34
1642604990000|2022-01-19 15:09:50|765719.7|764719.7|765748.8|764748.8|765786.8|764786.8|765715|764715|32
1642605000000|2022-01-19 15:10:00|765746.5|764746.5|765712.3|764712.3|765746.5|764746.5|765698.8|764698.8|36
1642605010000|2022-01-19 15:10:10|765720.6|764720.6|765717.1|764717.1|765743.9|764743.9|765636.3|764636.3|33
1642605020000|2022-01-19 15:10:20|765727.3|764727.3|765719.2|764719.2|765762.8|764762.8|765687.6|764687.6|34
1642605030000|2022-01-19 15:10:30|765720.8|764720.8|765711|764711|765722.8|764722.8|765638.9|764638.9|31
1642605040000|2022-01-19 15:10:40|765716.4|764716.4|765709.3|764709.3|765746.2|764746.2|765697|764697|33
1642605050000|2022-01-19 15:10:50|765712.1|764712.1|765680.9|764680.9|765758|764758|765668|764668|32
1642605060000|2022-01-19 15:11:00|765680.3|764680.3|765627|764627|765712.5|764712.5|765627|764627|29
1642605070000|2022-01-19 15:11:10|765633|764633|765611.7|764611.7|765646.9|764646.9|765605.8|764605.8|32
1642605080000|2022-01-19 15:11:20|765612.8|764612.8|765596.3|764596.3|765634.4|764634.4|765576.7|764576.7|33
1642605090000|2022-01-19 15:11:30|765596.4|764596.4|765548.2|764548.2|765642.2|764642.2|765529.4|764529.4|33
1642605100000|2022-01-19 15:11:40|765550|764550|765604.6|764604.6|765645|764645|765550|764550|39
1642605110000|2022-01-19 15:11:50|765610.9|764610.9|765547.9|764547.9|765621.3|764621.3|765540.9|764540.9|35
1642605120000|2022-01-19 15:12:00|765546.9|764546.9|765602.3|764602.3|765602.3|764602.3|765504.9|764504.9|27
1642605130000|2022-01-19 15:12:10|765596.5|764596.5|765622.8|764622.8|765648.4|764648.4|765596.5|764596.5|39
1642605140000|2022-01-19 15:12:20|765608.5|764608.5|765605.7|764605.7|765619.2|764619.2|765589.6|764589.6|34
1642605150000|2022-01-19 15:12:30|765613.3|764613.3|765652.9|764652.9|765658.5|764658.5|765613.3|764613.3|29
1642605160000|2022-01-19 15:12:40|765647.9|764647.9|765635.5|764635.5|765657.3|764657.3|765628.8|764628.8|28
1642605170000|2022-01-19 15:12:50|765634.7|764634.7|765738.5|764738.5|765743.2|764743.2|765633.8|764633.8|35
1642605180000|2022-01-19 15:13:00|765756.5|764756.5|765768.5|764768.5|765775|764775|765735.6|764735.6|26
1642605190000|2022-01-19 15:13:10|765768.6|764768.6|765758.4|764758.4|765770.2|764770.2|765713.5|764713.5|31
1642605200000|2022-01-19 15:13:20|765764.5|764764.5|765738.8|764738.8|765764.5|764764.5|765700|764700|37
1642605210000|2022-01-19 15:13:30|765735.9|764735.9|765718.8|764718.8|765780.2|764780.2|765670.2|764670.2|37
1642605220000|2022-01-19 15:13:40|765720.6|764720.6|765717.5|764717.5|765758.5|764758.5|765695.2|764695.2|33
1642605230000|2022-01-19 15:13:50|765714.3|764714.3|765749.2|764749.2|765755.3|764755.3|765691.6|764691.6|36
1642605240000|2022-01-19 15:14:00|765746.9|764746.9|765886.4|764886.4|765940.4|764940.4|765731.3|764731.3|39
1642605250000|2022-01-19 15:14:10|765880.8|764880.8|766012.5|765012.5|766014.8|765014.8|765880.8|764880.8|32
1642605260000|2022-01-19 15:14:20|766003|765003|766087.6|765087.6|766170.7|765170.7|765986.8|764986.8|38
1642605270000|2022-01-19 15:14:30|766080.4|765080.4|766015.7|765015.7|766175.5|765175.5|766002.6|765002.6|34
1642605280000|2022-01-19 15:14:40|766014.5|765014.5|766026.1|765026.1|766042.3|765042.3|766009.2|765009.2|29
1642605290000|2022-01-19 15:14:50|766026.7|765026.7|766019.6|765019.6|766038.4|765038.4|766017|765017|31
1642605300000|2022-01-19 15:15:00|766023.8|765023.8|766080.4|765080.4|766089.4|765089.4|766016.3|765016.3|39
1642605310000|2022-01-19 15:15:10|766079.9|765079.9|766072.9|765072.9|766109.2|765109.2|766070.4|765070.4|29
1642605320000|2022-01-19 15:15:20|766079.6|765079.6|766092.4|765092.4|766092.4|765092.4|766076.1|765076.1|21
1642605330000|2022-01-19 15:15:30|766093.3|765093.3|766059.9|765059.9|766108.6|765108.6|766059.9|765059.9|29
1642605340000|2022-01-19 15:15:40|766061.6|765061.6|765951.5|764951.5|766062.2|765062.2|765933.6|764933.6|39
1642605350000|2022-01-19 15:15:50|765949.9|764949.9|765997.9|764997.9|766061.6|765061.6|765943.1|764943.1|33
1642605360000|2022-01-19 15:16:00|766006.5|765006.5|766104.9|765104.9|766112.3|765112.3|765990|764990|34
1642605370000|2022-01-19 15:16:10|766104|765104|766048|765048|766107.1|765107.1|766003.6|765003.6|36
1642605380000|2022-01-19 15:16:20|766054.1|765054.1|766015.2|765015.2|766106.9|765106.9|765991.5|764991.5|37
1642605390000|2022-01-19 15:16:30|766022.2|765022.2|766075|765075|766075|765075|765996.7|764996.7|32
1642605400000|2022-01-19 15:16:40|766117.5|765117.5|766114.7|765114.7|766130.3|765130.3|766035.1|765035.1|38
1642605410000|2022-01-19 15:16:50|766115.5|765115.5|766138|765138|766154.7|765154.7|766092.1|765092.1|29
1642605420000|2022-01-19 15:17:00|766131.7|765131.7|766134.4|765134.4|766159.4|765159.4|766126.3|765126.3|29
1642605430000|2022-01-19 15:17:10|766163.3|765163.3|766293.4|765293.4|766293.4|765293.4|766140.4|765140.4|32
1642605440000|2022-01-19 15:17:20|766285.3|765285.3|766490.3|765490.3|766504.1|765504.1|766242.4|765242.4|34
1642605450000|2022-01-19 15:17:30|766487.5|765487.5|766618.9|765618.9|766633.7|765633.7|766485.4|765485.4|37
1642605460000|2022-01-19 15:17:40|766626.6|765626.6|766645.1|765645.1|766678.6|765678.6|766605.3|765605.3|35
1642605470000|2022-01-19 15:17:50|766640.6|765640.6|766578.6|765578.6|766650.7|765650.7|766578.6|765578.6|27
1642605480000|2022-01-19 15:18:00|766578.2|765578.2|766636.1|765636.1|766652.6|765652.6|766574.6|765574.6|30
1642605490000|2022-01-19 15:18:10|766635.2|765635.2|766757.4|765757.4|766757.4|765757.4|766635.2|765635.2|34
1642605500000|2022-01-19 15:18:20|766768|765768|766862.5|765862.5|766880.8|765880.8|766743.5|765743.5|40
1642605510000|2022-01-19 15:18:30|766853.9|765853.9|766886.1|765886.1|766921.9|765921.9|766844|765844|34
1642605520000|2022-01-19 15:18:40|766897.2|765897.2|766838.8|765838.8|766898.1|765898.1|766834.6|765834.6|34
1642605530000|2022-01-19 15:18:50|766838.6|765838.6|766905.3|765905.3|766925.4|765925.4|766798.8|765798.8|34
1642605540000|2022-01-19 15:19:00|766904.9|765904.9|766821.8|765821.8|766904.9|765904.9|766809.6|765809.6|31
1642605550000|2022-01-19 15:19:10|766821.5|765821.5|766650.5|765650.5|766821.5|765821.5|766644.4|765644.4|30
1642605560000|2022-01-19 15:19:20|766650.6|765650.6|766562.7|765562.7|766650.6|765650.6|766553.9|765553.9|32
1642605570000|2022-01-19 15:19:30|766577.6|765577.6|766575.5|765575.5|766580.6|765580.6|766552.6|765552.6|25
1642605580000|2022-01-19 15:19:40|766567.2|765567.2|766593|765593|766593|765593|766539.7|765539.7|34
1642605590000|2022-01-19 15:19:50|766589.5|765589.5|766564.2|765564.2|766616.2|765616.2|766540.8|765540.8|34
1642605600000|2022-01-19 15:20:00|766565.9|765565.9|766552.8|765552.8|766644|765644|766514.7|765514.7|38
1642605610000|2022-01-19 15:20:10|766571.9|765571.9|766369.7|765369.7|766572.4|765572.4|766352.5|765352.5|30
1642605620000|2022-01-19 15:20:20|766355.9|765355.9|766330.8|765330.8|766401|765401|766322|765322|33
1642605630000|2022-01-19 15:20:30|766294.1|765294.1|766297.4|765297.4|766348.5|765348.5|766269.9|765269.9|33
1642605640000|2022-01-19 15:20:40|766274.1|765274.1|766266.6|765266.6|766311.3|765311.3|766248.2|765248.2|35
1642605650000|2022-01-19 15:20:50|766253.4|765253.4|766305.3|765305.3|766306.2|765306.2|766234.3|765234.3|35
1642605660000|2022-01-19 15:21:00|766287.3|765287.3|766178|765178|766288.3|765288.3|766120.1|765120.1|36
1642605670000|2022-01-19 15:21:10|766183|765183|766126.9|765126.9|766183|765183|766110.4|765110.4|33
1642605680000|2022-01-19 15:21:20|766079.1|765079.1|766047|765047|766112.7|765112.7|766027.9|765027.9|37
1642605690000|2022-01-19 15:21:30|766057.5|765057.5|766070.1|765070.1|766081|765081|766026.3|765026.3|32
1642605700000|2022-01-19 15:21:40|766078.7|765078.7|766074.8|765074.8|766078.7|765078.7|766060.9|765060.9|33
1642605710000|2022-01-19 15:21:50|766074.6|765074.6|766054|765054|766089.1|765089.1|766038.2|765038.2|33
1642605720000|2022-01-19 15:22:00|766050.5|765050.5|766104.5|765104.5|766122.8|765122.8|766042.1|765042.1|34
1642605730000|2022-01-19 15:22:10|766103|765103|766136|765136|766184.5|765184.5|766081.5|765081.5|27
1642605740000|2022-01-19 15:22:20|766129.5|765129.5|766132|765132|766144.6|765144.6|766091.3|765091.3|35
1642605750000|2022-01-19 15:22:30|766123.7|765123.7|766150.4|765150.4|766162.7|765162.7|766090.3|765090.3|31
1642605760000|2022-01-19 15:22:40|766136.7|765136.7|766193.1|765193.1|766215.7|765215.7|766135.8|765135.8|38
1642605770000|2022-01-19 15:22:50|766192.3|765192.3|766190.3|765190.3|766192.3|765192.3|766164.4|765164.4|33
1642605780000|2022-01-19 15:23:00|766217.4|765217.4|766214.2|765214.2|766224.2|765224.2|766193.9|765193.9|33
1642605790000|2022-01-19 15:23:10|766196.5|765196.5|766207.1|765207.1|766211.9|765211.9|766195.9|765195.9|28
1642605800000|2022-01-19 15:23:20|766224.2|765224.2|766210.9|765210.9|766224.2|765224.2|766200.5|765200.5|32
1642605810000|2022-01-19 15:23:30|766220.1|765220.1|766247.7|765247.7|766254.9|765254.9|766216.5|765216.5|37
1642605820000|2022-01-19 15:23:40|766245.4|765245.4|766206.2|765206.2|766256.1|765256.1|766206.2|765206.2|29
1642605830000|2022-01-19 15:23:50|766215.1|765215.1|766182.3|765182.3|766232.7|765232.7|766178.1|765178.1|29
1642605840000|2022-01-19 15:24:00|766187.9|765187.9|766229.3|765229.3|766229.3|765229.3|766141.7|765141.7|32
1642605850000|2022-01-19 15:24:10|766218.8|765218.8|766348.9|765348.9|766365.9|765365.9|766218.8|765218.8|35
1642605860000|2022-01-19 15:24:20|766349|765349|766261.8|765261.8|766354.5|765354.5|766195.4|765195.4|30
1642605870000|2022-01-19 15:24:30|766248.8|765248.8|766242.8|765242.8|766263.4|765263.4|766228.3|765228.3|33
1642605880000|2022-01-19 15:24:40|766225.8|765225.8|766238.9|765238.9|766265.5|765265.5|766204.5|765204.5|36
1642605890000|2022-01-19 15:24:50|766226.9|765226.9|766266.6|765266.6|766273.2|765273.2|766220.3|765220.3|34
1642605900000|2022-01-19 15:25:00|766263.9|765263.9|766154.4|765154.4|766263.9|765263.9|766147.8|765147.8|40
1642605910000|2022-01-19 15:25:10|766153.6|765153.6|766001.7|765001.7|766153.6|765153.6|766001.7|765001.7|36
1642605920000|2022-01-19 15:25:20|766000.5|765000.5|766246.6|765246.6|766278.3|765278.3|766000.5|765000.5|36
1642605930000|2022-01-19 15:25:30|766246|765246|766232.7|765232.7|766246.3|765246.3|766228.7|765228.7|25
1642605940000|2022-01-19 15:25:40|766231.8|765231.8|766260.1|765260.1|766279.9|765279.9|766231.8|765231.8|33
1642605950000|2022-01-19 15:25:50|766260.4|765260.4|766230.5|765230.5|766269.9|765269.9|766230.5|765230.5|31
1642605960000|2022-01-19 15:26:00|766249.8|765249.8|766244.8|765244.8|766280.2|765280.2|766231.5|765231.5|36
1642605970000|2022-01-19 15:26:10|766255.9|765255.9|766264.8|765264.8|766296.1|765296.1|766252.7|765252.7|41
1642605980000|2022-01-19 15:26:20|766255|765255|766249.9|765249.9|766262.1|765262.1|766205.1|765205.1|36
1642605990000|2022-01-19 15:26:30|766244.5|765244.5|766178.3|765178.3|766256.3|765256.3|766176.1|765176.1|36
1642606000000|2022-01-19 15:26:40|766127|765127|766176.7|765176.7|766210.5|765210.5|766046.1|765046.1|37
1642606010000|2022-01-19 15:26:50|766175.7|765175.7|766162.7|765162.7|766200|765200|766155|765155|28
1642606020000|2022-01-19 15:27:00|766180.3|765180.3|766168.6|765168.6|766180.3|765180.3|766160.8|765160.8|23
1642606030000|2022-01-19 15:27:10|766168.8|765168.8|766171.7|765171.7|766173.1|765173.1|766166.7|765166.7|19
1642606040000|2022-01-19 15:27:20|766172.2|765172.2|766207.8|765207.8|766207.8|765207.8|766166.1|765166.1|26
1642606050000|2022-01-19 15:27:30|766207.4|765207.4|766398.1|765398.1|766401.3|765401.3|766178.8|765178.8|31
1642606060000|2022-01-19 15:27:40|766395.4|765395.4|766351.8|765351.8|766414.6|765414.6|766351.8|765351.8|34
1642606070000|2022-01-19 15:27:50|766333.6|765333.6|766380.8|765380.8|766380.8|765380.8|766287.4|765287.4|34
1642606080000|2022-01-19 15:28:00|766379.2|765379.2|766450.5|765450.5|766467|765467|766361.7|765361.7|34
1642606090000|2022-01-19 15:28:10|766475.1|765475.1|766497|765497|766515.5|765515.5|766472.1|765472.1|31
1642606100000|2022-01-19 15:28:20|766492.6|765492.6|766495.9|765495.9|766541.4|765541.4|766490.1|765490.1|27
1642606110000|2022-01-19 15:28:30|766501.9|765501.9|767244.1|765244.1|767262|765785.3|766500.3|765189.1|31
1642606120000|2022-01-19 15:28:40|767220.6|765220.6|767133.2|765133.2|767269.8|765760.3|766607.9|765085.4|40
1642606130000|2022-01-19 15:28:50|767150|765150|766981.2|764981.2|767150.5|765626.1|766476.1|764981.2|30
1642606140000|2022-01-19 15:29:00|766984.1|764984.1|766851.5|764851.5|766984.3|765480.1|766318.7|764851.5|38
1642606150000|2022-01-19 15:29:10|766366|765366|766386.7|765386.7|766891.9|765391.3|766356.1|764868.6|30
1642606160000|2022-01-19 15:29:20|766376.4|765376.4|766388.1|765388.1|766973.2|765486.7|766351.5|764866.9|35
1642606170000|2022-01-19 15:29:30|766388.2|765388.2|766339.9|765339.9|766854.6|765418.5|766322.2|764843.1|34
1642606180000|2022-01-19 15:29:40|766343.5|765343.5|766364.7|765364.7|766836.7|765364.7|766311.5|764836.7|30
1642606190000|2022-01-19 15:29:50|766378.1|765378.1|766368|765368|766852.9|765378.9|766342.6|764852.9|29
1642606200000|2022-01-19 15:30:00|766364.8|765364.8|766344.3|765344.3|766862.4|765365.7|766314|764862.4|33
1642606210000|2022-01-19 15:30:10|766339.9|765339.9|766336.9|765336.9|766830.3|765347.6|766316.9|764810|32
1642606220000|2022-01-19 15:30:20|766302.2|765302.2|766318.9|765318.9|766413.5|765413.5|766302.2|765302.2|37
1642606230000|2022-01-19 15:30:30|766310.5|765310.5|766350.2|765350.2|766427.9|765427.9|766300.6|765300.6|35
1642606240000|2022-01-19 15:30:40|766355.2|765355.2|766327.3|765327.3|766358.2|765358.2|766275.7|765275.7|36
1642606250000|2022-01-19 15:30:50|766326.7|765326.7|766264.3|765264.3|766326.7|765326.7|766236.8|765236.8|36
1642606260000|2022-01-19 15:31:00|766260.3|765260.3|766293|765293|766339.4|765339.4|766245.7|765245.7|31
1642606270000|2022-01-19 15:31:10|766247.2|765247.2|766398|765398|766418.9|765418.9|766230.9|765230.9|40
1642606280000|2022-01-19 15:31:20|766394.7|765394.7|766319.2|765319.2|766421.7|765421.7|766312.4|765312.4|29
1642606290000|2022-01-19 15:31:30|766345.8|765345.8|766353.6|765353.6|766380.6|765380.6|766334.2|765334.2|35
1642606300000|2022-01-19 15:31:40|766352.6|765352.6|766218.2|765218.2|766360.4|765360.4|766212.2|765212.2|33
1642606310000|2022-01-19 15:31:50|766226.6|765226.6|766210|765210|766226.6|765226.6|766208.3|765208.3|30
1642606320000|2022-01-19 15:32:00|766212.2|765212.2|766186.5|765186.5|766218.8|765218.8|766166.9|765166.9|27
1642606330000|2022-01-19 15:32:10|766179.6|765179.6|766182.5|765182.5|766216.3|765216.3|766165.1|765165.1|25
1642606340000|2022-01-19 15:32:20|766177.3|765177.3|766108.5|765108.5|766190.8|765190.8|766102.9|765102.9|32
1642606350000|2022-01-19 15:32:30|766107.2|765107.2|766086.2|765086.2|766118|765118|766073.5|765073.5|36
1642606360000|2022-01-19 15:32:40|766105.7|765105.7|766118.7|765118.7|766158.1|765158.1|766025.9|765025.9|38
1642606370000|2022-01-19 15:32:50|766124.1|765124.1|766213.2|765213.2|766215.7|765215.7|766075.8|765075.8|39
1642606380000|2022-01-19 15:33:00|766194|765194|766229.3|765229.3|766275|765275|766189.3|765189.3|38
1642606390000|2022-01-19 15:33:10|766218.3|765218.3|766203.9|765203.9|766239.3|765239.3|766174.9|765174.9|37
1642606400000|2022-01-19 15:33:20|766207.7|765207.7|766255.3|765255.3|766255.3|765255.3|766181.9|765181.9|36
1642606410000|2022-01-19 15:33:30|766263.8|765263.8|766230|765230|766289.5|765289.5|766199.6|765199.6|31
1642606420000|2022-01-19 15:33:40|766208.4|765208.4|766243.9|765243.9|766276|765276|766195.6|765195.6|33
1642606430000|2022-01-19 15:33:50|766220.1|765220.1|766192.8|765192.8|766241.2|765241.2|766192.8|765192.8|33
1642606440000|2022-01-19 15:34:00|766220.2|765220.2|766074.2|765074.2|766232.2|765232.2|766056|765056|38
1642606450000|2022-01-19 15:34:10|766066.1|765066.1|766089.8|765089.8|766104.7|765104.7|766040.3|765040.3|36
1642606460000|2022-01-19 15:34:20|766108.5|765108.5|766093.3|765093.3|766108.5|765108.5|766056|765056|27
1642606470000|2022-01-19 15:34:30|766086.7|765086.7|766184.4|765184.4|766199.3|765199.3|766086.7|765086.7|29
1642606480000|2022-01-19 15:34:40|766197.3|765197.3|766188.8|765188.8|766232.1|765232.1|766183.9|765183.9|33
1642606490000|2022-01-19 15:34:50|766193.1|765193.1|766199.7|765199.7|766217.4|765217.4|766189.1|765189.1|25
1642606500000|2022-01-19 15:35:00|766200.2|765200.2|766295.8|765295.8|766295.8|765295.8|766161.5|765161.5|32
1642606510000|2022-01-19 15:35:10|766311.7|765311.7|766349.9|765349.9|766432.8|765432.8|766311.7|765311.7|37
1642606520000|2022-01-19 15:35:20|766379.9|765379.9|766279.1|765279.1|766379.9|765379.9|766254|765254|39
1642606530000|2022-01-19 15:35:30|766286.2|765286.2|766373.5|765373.5|766410.2|765410.2|766278.2|765278.2|38
1642606540000|2022-01-19 15:35:40|766381.5|765381.5|766195.7|765195.7|766381.5|765381.5|766163.3|765163.3|37
1642606550000|2022-01-19 15:35:50|766219.7|765219.7|766176.4|765176.4|766219.7|765219.7|766127.8|765127.8|35
1642606560000|2022-01-19 15:36:00|766178.5|765178.5|766259.9|765259.9|766280.3|765280.3|766178.5|765178.5|34
1642606570000|2022-01-19 15:36:10|766245.7|765245.7|766225.4|765225.4|766264|765264|766217.8|765217.8|29
1642606580000|2022-01-19 15:36:20|766224.9|765224.9|766303.6|765303.6|766303.6|765303.6|766214.5|765214.5|36
1642606590000|2022-01-19 15:36:30|766297.7|765297.7|766259.3|765259.3|766320.6|765320.6|766219.1|765219.1|38
1642606600000|2022-01-19 15:36:40|766255.8|765255.8|766322.3|765322.3|766337.5|765337.5|766222.8|765222.8|34
1642606610000|2022-01-19 15:36:50|766328.8|765328.8|766334.2|765334.2|766356.1|765356.1|766248.9|765248.9|39
1642606620000|2022-01-19 15:37:00|766332|765332|766502.1|765502.1|766532.8|765532.8|766329.1|765329.1|37
1642606630000|2022-01-19 15:37:10|766497.8|765497.8|766441.7|765441.7|766529.2|765529.2|766441.7|765441.7|38
1642606640000|2022-01-19 15:37:20|766445.5|765445.5|766411|765411|766448|765448|766351.9|765351.9|38
1642606650000|2022-01-19 15:37:30|766408.4|765408.4|766359.9|765359.9|766425.7|765425.7|766314.9|765314.9|34
1642606660000|2022-01-19 15:37:40|766361.7|765361.7|766280|765280|766378.5|765378.5|766277.8|765277.8|39
1642606670000|2022-01-19 15:37:50|766284.9|765284.9|766316|765316|766324.4|765324.4|766240.5|765240.5|37
1642606680000|2022-01-19 15:38:00|766326|765326|766229.9|765229.9|766326|765326|766229.4|765229.4|39
1642606690000|2022-01-19 15:38:10|766230|765230|766197.7|765197.7|766240.5|765240.5|766184.3|765184.3|31
1642606700000|2022-01-19 15:38:20|766207.4|765207.4|766202.9|765202.9|766221.8|765221.8|766170.9|765170.9|38
1642606710000|2022-01-19 15:38:30|766197.5|765197.5|766196.9|765196.9|766200.6|765200.6|766165|765165|29
1642606720000|2022-01-19 15:38:40|766201.3|765201.3|766222.1|765222.1|766234.5|765234.5|766189.6|765189.6|36
1642606730000|2022-01-19 15:38:50|766195.5|765195.5|766228.6|765228.6|766236|765236|766189.9|765189.9|33
1642606740000|2022-01-19 15:39:00|766227.3|765227.3|766288.6|765288.6|766288.6|765288.6|766181.9|765181.9|39
1642606750000|2022-01-19 15:39:10|766288|765288|766196.6|765196.6|766288|765288|766188|765188|35
1642606760000|2022-01-19 15:39:20|766196.3|765196.3|766199.4|765199.4|766216.4|765216.4|766179.8|765179.8|33
1642606770000|2022-01-19 15:39:30|766203.3|765203.3|766240.6|765240.6|766267.7|765267.7|766190.2|765190.2|24
1642606780000|2022-01-19 15:39:40|766253.9|765253.9|766261.2|765261.2|766300.9|765300.9|766245.4|765245.4|35
1642606790000|2022-01-19 15:39:50|766247|765247|766337.5|765337.5|766341.1|765341.1|766247|765247|39
1642606800000|2022-01-19 15:40:00|766346.1|765346.1|766518.7|765518.7|766522.4|765522.4|766343.1|765343.1|37
1642606810000|2022-01-19 15:40:10|766525.1|765525.1|766544.4|765544.4|766587.4|765587.4|766490.5|765490.5|33
1642606820000|2022-01-19 15:40:20|766555|765555|766237.2|765237.2|766581.4|765581.4|766237.2|765237.2|37
1642606830000|2022-01-19 15:40:30|766213|765213|766190.6|765190.6|766228.1|765228.1|766169|765169|32
1642606840000|2022-01-19 15:40:40|766205.4|765205.4|766148.5|765148.5|766205.4|765205.4|766119.8|765119.8|28
1642606850000|2022-01-19 15:40:50|766163|765163|766125.7|765125.7|766185.9|765185.9|766117.6|765117.6|33
1642606860000|2022-01-19 15:41:00|766129|765129|766051.7|765051.7|766129|765129|766034.8|765034.8|34
1642606870000|2022-01-19 15:41:10|766099.5|765099.5|766149.6|765149.6|766194.8|765194.8|766063.5|765063.5|34
1642606880000|2022-01-19 15:41:20|766148.7|765148.7|766042.1|765042.1|766148.7|765148.7|766042.1|765042.1|33
1642606890000|2022-01-19 15:41:30|766175.3|765175.3|766370.4|765370.4|766373.9|765373.9|766140|765140|38
1642606900000|2022-01-19 15:41:40|766355.5|765355.5|766348.9|765348.9|766374|765374|766314.8|765314.8|31
1642606910000|2022-01-19 15:41:50|766344.7|765344.7|766258.7|765258.7|766362.2|765362.2|766258|765258|26
1642606920000|2022-01-19 15:42:00|766258|765258|766269.5|765269.5|766272.1|765272.1|766171.5|765171.5|32
1642606930000|2022-01-19 15:42:10|766265.3|765265.3|766309.3|765309.3|766327.2|765327.2|766265.3|765265.3|28
1642606940000|2022-01-19 15:42:20|766309.1|765309.1|766263.4|765263.4|766321.7|765321.7|766251.6|765251.6|29
1642606950000|2022-01-19 15:42:30|766261.9|765261.9|766285|765285|766285|765285|766260.7|765260.7|32
1642606960000|2022-01-19 15:42:40|766281.9|765281.9|766172.9|765172.9|766288|765288|766095.6|765095.6|25
1642606970000|2022-01-19 15:42:50|766166.9|765166.9|766270.9|765270.9|766277.3|765277.3|766166.9|765166.9|25
1642606980000|2022-01-19 15:43:00|766272.6|765272.6|766235.9|765235.9|766272.6|765272.6|766235.3|765235.3|29
1642606990000|2022-01-19 15:43:10|766201|765201|766033.9|765033.9|766201|765201|766028.1|765028.1|35
1642607000000|2022-01-19 15:43:20|766036.7|765036.7|766024|765024|766041.2|765041.2|766021.9|765021.9|27
1642607010000|2022-01-19 15:43:30|766021.4|765021.4|766032.4|765032.4|766055.6|765055.6|766021.4|765021.4|26
1642607020000|2022-01-19 15:43:40|766031.6|765031.6|765972.7|764972.7|766074.1|765074.1|765964.7|764964.7|28
1642607030000|2022-01-19 15:43:50|765967.4|764967.4|766056.5|765056.5|766077.7|765077.7|765967.4|764967.4|33
1642607040000|2022-01-19 15:44:00|766043.3|765043.3|766014.5|765014.5|766054.9|765054.9|766014.5|765014.5|33
1642607050000|2022-01-19 15:44:10|766013.5|765013.5|766040.9|765040.9|766088.9|765088.9|765992.9|764992.9|29
1642607060000|2022-01-19 15:44:20|766050|765050|766029.7|765029.7|766063.1|765063.1|766016.6|765016.6|28
1642607070000|2022-01-19 15:44:30|766029.8|765029.8|766036.1|765036.1|766042.9|765042.9|766004.7|765004.7|21
1642607080000|2022-01-19 15:44:40|766025|765025|766024.6|765024.6|766047.4|765047.4|766001.5|765001.5|28
1642607090000|2022-01-19 15:44:50|766021.7|765021.7|766022.5|765022.5|766039.6|765039.6|766006|765006|29
1642607100000|2022-01-19 15:45:00|766022.8|765022.8|766046.1|765046.1|766051.4|765051.4|765986.8|764986.8|28
1642607110000|2022-01-19 15:45:10|766049.4|765049.4|766127.4|765127.4|766140.3|765140.3|766015.9|765015.9|27
1642607120000|2022-01-19 15:45:20|766142.5|765142.5|765914|764914|766220.7|765220.7|765894.6|764894.6|31
1642607130000|2022-01-19 15:45:30|765908.3|764908.3|765901.5|764901.5|765909.3|764909.3|765835.1|764835.1|29
1642607140000|2022-01-19 15:45:40|765923.5|764923.5|765823.4|764823.4|765923.5|764923.5|765772.3|764772.3|29
1642607150000|2022-01-19 15:45:50|765832.5|764832.5|765802|764802|765853.9|764853.9|765802|764802|34
1642607160000|2022-01-19 15:46:00|765804.2|764804.2|765756.8|764756.8|765837.2|764837.2|765756.8|764756.8|26
1642607170000|2022-01-19 15:46:10|765757|764757|765801.1|764801.1|765801.1|764801.1|765747.2|764747.2|25
1642607180000|2022-01-19 15:46:20|765790.4|764790.4|765738|764738|765852.3|764852.3|765738|764738|25
1642607190000|2022-01-19 15:46:30|765736.6|764736.6|765624.4|764624.4|765736.6|764736.6|765609.6|764609.6|26
1642607200000|2022-01-19 15:46:40|765617.8|764617.8|765586.6|764586.6|765647.6|764647.6|765561.5|764561.5|22
1642607210000|2022-01-19 15:46:50|765585.1|764585.1|765712.9|764712.9|765713.3|764713.3|765550.9|764550.9|19
1642607220000|2022-01-19 15:47:00|765706.4|764706.4|765710.6|764710.6|765710.6|764710.6|765657|764657|28
1642607230000|2022-01-19 15:47:10|765719.8|764719.8|765683|764683|765719.8|764719.8|765683|764683|24
1642607240000|2022-01-19 15:47:20|765684.5|764684.5|765597|764597|765696.8|764696.8|765567.5|764567.5|34
1642607250000|2022-01-19 15:47:30|765577.4|764577.4|765587.8|764587.8|765603.8|764603.8|765548.7|764548.7|29
1642607260000|2022-01-19 15:47:40|765578.8|764578.8|765596.6|764596.6|765600|764600|765571.2|764571.2|31
1642607270000|2022-01-19 15:47:50|765586.4|764586.4|765605.5|764605.5|765617|764617|765429.5|764429.5|28
1642607280000|2022-01-19 15:48:00|765604.2|764604.2|765866.8|764866.8|765879.8|764879.8|765601.5|764601.5|35
1642607290000|2022-01-19 15:48:10|765867.7|764867.7|765675|764675|765883.3|764883.3|765675|764675|31
1642607300000|2022-01-19 15:48:20|765669.2|764669.2|765619.3|764619.3|766109.2|764681.6|765619.3|764109.2|22
1642607310000|2022-01-19 15:48:30|765627.2|764627.2|766071.5|764071.5|766071.5|764628.4|765594.7|764071.5|24
1642607320000|2022-01-19 15:48:40|766103|764103|765651.7|764651.7|766103|764651.7|765577.2|764061|32
1642607330000|2022-01-19 15:48:50|765643|764643|765605.2|764605.2|765645.5|764645.5|765605.2|764605.2|22
1642607340000|2022-01-19 15:49:00|765580|764580|765585.4|764585.4|765585.4|764585.4|765562.7|764562.7|25
1642607350000|2022-01-19 15:49:10|765586.5|764586.5|765902.1|764902.1|765902.7|764902.7|765583|764583|27
1642607360000|2022-01-19 15:49:20|765912|764912|765886.2|764886.2|765912.4|764912.4|765872.2|764872.2|20
1642607370000|2022-01-19 15:49:30|765889.2|764889.2|765892.1|764892.1|765892.5|764892.5|765869.7|764869.7|29
1642607380000|2022-01-19 15:49:40|765891.4|764891.4|766077.5|765077.5|766098.6|765098.6|765887.2|764887.2|34
1642607390000|2022-01-19 15:49:50|766072|765072|766082.1|765082.1|766082.9|765082.9|766047.5|765047.5|27
1642607400000|2022-01-19 15:50:00|766072.6|765072.6|765843.6|764843.6|766197.9|765197.9|765831.8|764831.8|29
1642607410000|2022-01-19 15:50:10|765833|764833|765727.9|764727.9|765922.9|764922.9|765701|764701|36
1642607420000|2022-01-19 15:50:20|765740.9|764740.9|765593.5|764593.5|766207.7|764740.9|765590.2|764174.8|29
1642607430000|2022-01-19 15:50:30|765601.5|764601.5|765861.4|764861.4|765871.1|764871.1|765593.9|764593.9|30
1642607440000|2022-01-19 15:50:40|765859|764859|765722.2|764722.2|765880.4|764880.4|765713.5|764713.5|26
1642607450000|2022-01-19 15:50:50|765720.6|764720.6|765596.6|764596.6|765754.8|764754.8|765561.8|764561.8|23
1642607460000|2022-01-19 15:51:00|765595.3|764595.3|765578.7|764578.7|765619.8|764619.8|765569.5|764569.5|22
1642607470000|2022-01-19 15:51:10|765580.1|764580.1|765584.2|764584.2|765654.7|764654.7|765540.3|764540.3|26
1642607480000|2022-01-19 15:51:20|765580.3|764580.3|765555.6|764555.6|765587.1|764587.1|765551.5|764551.5|20
1642607490000|2022-01-19 15:51:30|765558.1|764558.1|765526.1|764526.1|765558.9|764558.9|765518.7|764518.7|26
1642607500000|2022-01-19 15:51:40|765524.7|764524.7|765234.7|764234.7|765524.7|764524.7|765214.7|764214.7|34
1642607510000|2022-01-19 15:51:50|765231|764231|764996.7|763996.7|765250|764250|764979|763979|37
1642607520000|2022-01-19 15:52:00|764996.2|763996.2|764908.5|763908.5|765494.4|764025.1|764666.7|763142.1|36
1642607530000|2022-01-19 15:52:10|764900.5|763900.5|764735|763735|765217.1|763911.2|764656.9|763204.7|34
1642607540000|2022-01-19 15:52:20|764624.1|763624.1|764381.3|763381.3|764923.4|763624.1|764342.7|762852.4|32
1642607550000|2022-01-19 15:52:30|764609.8|763609.8|764593.4|763593.4|765142.2|763660.2|764551.2|763069|30
1642607560000|2022-01-19 15:52:40|764617.4|763617.4|764803.5|763803.5|765342.7|763850|764584.2|763327.5|28
1642607570000|2022-01-19 15:52:50|764800.1|763800.1|764944.4|763944.4|764966.7|763966.7|764796.7|763796.7|31
1642607580000|2022-01-19 15:53:00|764935.7|763935.7|764952.6|763952.6|764969.4|763969.4|764910.5|763910.5|26
1642607590000|2022-01-19 15:53:10|764932.2|763932.2|764967.8|763967.8|765442.5|763980.4|764932.2|763423.5|22
1642607600000|2022-01-19 15:53:20|764957.4|763957.4|764956.5|763956.5|765007.1|764007.1|764944.9|763944.9|28
1642607610000|2022-01-19 15:53:30|764954.3|763954.3|765010.3|764010.3|765014|764014|764944|763944|20
1642607620000|2022-01-19 15:53:40|765000.9|764000.9|764996.8|763996.8|765031.2|764031.2|764979.4|763979.4|29
1642607630000|2022-01-19 15:53:50|764995.3|763995.3|765161|764161|765162.2|764162.2|764992.6|763992.6|27
1642607640000|2022-01-19 15:54:00|765156|764156|765236.7|764236.7|765236.7|764236.7|765156|764156|27
1642607650000|2022-01-19 15:54:10|765239.5|764239.5|765250|764250|765254.4|764254.4|765167.2|764167.2|36
1642607660000|2022-01-19 15:54:20|765250.6|764250.6|765398.3|764398.3|765439.4|764439.4|765250.6|764250.6|27
1642607670000|2022-01-19 15:54:30|765406.3|764406.3|765401.1|764401.1|765428.4|764428.4|765375.8|764375.8|22
1642607680000|2022-01-19 15:54:40|765399.9|764399.9|765398.8|764398.8|765417|764417|765370.8|764370.8|25
1642607690000|2022-01-19 15:54:50|765398.9|764398.9|765381.8|764381.8|765403.7|764403.7|765381.8|764381.8|21
1642607700000|2022-01-19 15:55:00|765379.9|764379.9|765228|764228|765387.7|764387.7|765102.3|764102.3|25
1642607710000|2022-01-19 15:55:10|765223.6|764223.6|765218.4|764218.4|765227.7|764227.7|765200.7|764200.7|26
1642607720000|2022-01-19 15:55:20|765217.8|764217.8|765008.1|764008.1|765218.4|764218.4|764933.5|763933.5|34
1642607730000|2022-01-19 15:55:30|764982.4|763982.4|765203.8|764203.8|765224.4|764224.4|764922.6|763922.6|33
1642607740000|2022-01-19 15:55:40|765201.8|764201.8|764933.6|763933.6|765207.4|764207.4|764900.3|763900.3|34
1642607750000|2022-01-19 15:55:50|764924.5|763924.5|764969.1|763969.1|765077.8|764077.8|764912.6|763912.6|29
1642607760000|2022-01-19 15:56:00|764912.2|763912.2|764778|763778|764921|763921|764760.5|763760.5|31
1642607770000|2022-01-19 15:56:10|764645.6|763645.6|764598.7|763598.7|765114.5|763645.6|764587.2|763095.6|29
1642607780000|2022-01-19 15:56:20|764596.3|763596.3|764543.1|763543.1|764611.2|763611.2|764542.9|763542.9|31
1642607790000|2022-01-19 15:56:30|764540.5|763540.5|764555.6|763555.6|764595.2|763595.2|764530.5|763530.5|32
1642607800000|2022-01-19 15:56:40|764555.9|763555.9|764677.5|763677.5|764677.5|763677.5|764528.7|763528.7|28
1642607810000|2022-01-19 15:56:50|764696.5|763696.5|764683.7|763683.7|764696.5|763696.5|764653|763653|13
1642607820000|2022-01-19 15:57:00|764680.5|763680.5|764886.9|763886.9|764892.8|763892.8|764674.9|763674.9|28
1642607830000|2022-01-19 15:57:10|764887.1|763887.1|764873.8|763873.8|764894.1|763894.1|764873.8|763873.8|23
1642607840000|2022-01-19 15:57:20|764875.3|763875.3|764789.6|763789.6|764877.9|763877.9|764786|763786|20
1642607850000|2022-01-19 15:57:30|764791.4|763791.4|765052.5|764052.5|765069.1|764069.1|764789.4|763789.4|30
1642607860000|2022-01-19 15:57:40|765050.7|764050.7|765307.4|764307.4|765338|764338|765041.5|764041.5|33
1642607870000|2022-01-19 15:57:50|765305.8|764305.8|765128.9|764128.9|765312.1|764312.1|765120.2|764120.2|31
1642607880000|2022-01-19 15:58:00|765127.9|764127.9|765044.3|764044.3|765127.9|764127.9|765030.1|764030.1|34
1642607890000|2022-01-19 15:58:10|765062.9|764062.9|765046.2|764046.2|765062.9|764062.9|765014|764014|29
1642607900000|2022-01-19 15:58:20|765051.7|764051.7|765151|764151|765153.5|764153.5|765039.8|764039.8|33
1642607910000|2022-01-19 15:58:30|765145.6|764145.6|765170.9|764170.9|765182.7|764182.7|765111.8|764111.8|34
1642607920000|2022-01-19 15:58:40|765174.5|764174.5|765211.5|764211.5|765227.7|764227.7|765112.2|764112.2|28
1642607930000|2022-01-19 15:58:50|765212.7|764212.7|765172|764172|765212.7|764212.7|765154.3|764154.3|29
1642607940000|2022-01-19 15:59:00|765177.7|764177.7|765413.4|764413.4|765415.4|764415.4|765154.3|764154.3|32
1642607950000|2022-01-19 15:59:10|765419.9|764419.9|765555.5|764555.5|765607.4|764607.4|765342|764342|34
1642607960000|2022-01-19 15:59:20|765576.9|764576.9|765687.9|764687.9|765703.5|764703.5|765576.9|764576.9|36
1642607970000|2022-01-19 15:59:30|765680.1|764680.1|765620.4|764620.4|765696.5|764696.5|765431.7|764431.7|34
1642607980000|2022-01-19 15:59:40|765620.7|764620.7|765589.7|764589.7|765640.9|764640.9|765541|764541|38
1642607990000|2022-01-19 15:59:50|765593.7|764593.7|765574.6|764574.6|765603.4|764603.4|765556.4|764556.4|30
1642608000000|2022-01-19 16:00:00|765581.4|764581.4|765711.8|764711.8|765754.8|764754.8|765543.6|764543.6|27
1642608010000|2022-01-19 16:00:10|765703|764703|765789.3|764789.3|765794.2|764794.2|765589.2|764589.2|28
1642608020000|2022-01-19 16:00:20|765794|764794|765732.7|764732.7|765799.4|764799.4|765727.3|764727.3|24
1642608030000|2022-01-19 16:00:30|765731.1|764731.1|765769|764769|765773.2|764773.2|765731.1|764731.1|25
1642608040000|2022-01-19 16:00:40|765771.3|764771.3|765737.9|764737.9|765780.9|764780.9|765728.1|764728.1|28
1642608050000|2022-01-19 16:00:50|765739.1|764739.1|765699.4|764699.4|765748.3|764748.3|765699.4|764699.4|24
1642608060000|2022-01-19 16:01:00|765699.5|764699.5|765772.1|764772.1|765813.5|764813.5|765666.6|764666.6|35
1642608070000|2022-01-19 16:01:10|765762.9|764762.9|765711.1|764711.1|765771.9|764771.9|765709.9|764709.9|33
1642608080000|2022-01-19 16:01:20|765705.8|764705.8|765691.4|764691.4|765707.2|764707.2|765678.4|764678.4|19
1642608090000|2022-01-19 16:01:30|765689.2|764689.2|765742.5|764742.5|765753.4|764753.4|765688.4|764688.4|31
1642608100000|2022-01-19 16:01:40|765730.9|764730.9|765768.4|764768.4|765791.2|764791.2|765730.9|764730.9|35
1642608110000|2022-01-19 16:01:50|765769.6|764769.6|765949.3|764949.3|765968.3|764968.3|765760.4|764760.4|29
1642608120000|2022-01-19 16:02:00|765957.1|764957.1|765975.1|764975.1|765979.5|764979.5|765840.6|764840.6|32
1642608130000|2022-01-19 16:02:10|766001.5|765001.5|765954.4|764954.4|766060|765060|765912.7|764912.7|30
1642608140000|2022-01-19 16:02:20|765935.1|764935.1|766148.9|765148.9|766163.2|765163.2|765899.2|764899.2|33
1642608150000|2022-01-19 16:02:30|766141.9|765141.9|766073.8|765073.8|766162|765162|766068.8|765068.8|27
1642608160000|2022-01-19 16:02:40|766068.2|765068.2|766102|765102|766112.9|765112.9|766063.2|765063.2|24
1642608170000|2022-01-19 16:02:50|766105.3|765105.3|765672.6|764672.6|766111.1|765111.1|765672.2|764672.2|29
1642608180000|2022-01-19 16:03:00|765677|764677|765724.6|764724.6|765770.5|764770.5|765659.7|764659.7|36
1642608190000|2022-01-19 16:03:10|765728.6|764728.6|765774.1|764774.1|765786.3|764786.3|765718.5|764718.5|28
1642608200000|2022-01-19 16:03:20|765782.6|764782.6|765767|764767|765801.5|764801.5|765746.5|764746.5|28
1642608210000|2022-01-19 16:03:30|765756.5|764756.5|765456.3|764456.3|765797.8|764797.8|765444.2|764444.2|28
1642608220000|2022-01-19 16:03:40|765460.4|764460.4|765432.8|764432.8|765479|764479|765371.3|764371.3|30
1642608230000|2022-01-19 16:03:50|765430.6|764430.6|765423.9|764423.9|765446.9|764446.9|765388.6|764388.6|25
1642608240000|2022-01-19 16:04:00|765431|764431|765435.3|764435.3|765518.4|764518.4|765396.2|764396.2|25
1642608250000|2022-01-19 16:04:10|765439.6|764439.6|765547.4|764547.4|765574.1|764574.1|765427.3|764427.3|34
1642608260000|2022-01-19 16:04:20|765554.1|764554.1|765524.1|764524.1|765562.7|764562.7|765479.9|764479.9|36
1642608270000|2022-01-19 16:04:30|765513.2|764513.2|765547.2|764547.2|765554.7|764554.7|765504.7|764504.7|28
1642608280000|2022-01-19 16:04:40|765544.8|764544.8|765484.3|764484.3|765544.8|764544.8|765484.3|764484.3|32
1642608290000|2022-01-19 16:04:50|765515|764515|765413.6|764413.6|765523.7|764523.7|765403.9|764403.9|27
1642608300000|2022-01-19 16:05:00|765416|764416|765320|764320|765501.4|764501.4|765317.6|764317.6|39
1642608310000|2022-01-19 16:05:10|765309.4|764309.4|765296|764296|765333.2|764333.2|765289.5|764289.5|36
1642608320000|2022-01-19 16:05:20|765294.7|764294.7|765320.2|764320.2|765345.7|764345.7|765294.7|764294.7|32
1642608330000|2022-01-19 16:05:30|765317.9|764317.9|765377.8|764377.8|765393.8|764393.8|765300.9|764300.9|33
1642608340000|2022-01-19 16:05:40|765376.4|764376.4|765367|764367|765431.1|764431.1|765347.6|764347.6|34
1642608350000|2022-01-19 16:05:50|765359.4|764359.4|765309.2|764309.2|765359.4|764359.4|765285.1|764285.1|26
1642608360000|2022-01-19 16:06:00|765316.9|764316.9|765322.3|764322.3|765360.6|764360.6|765285|764285|30
1642608370000|2022-01-19 16:06:10|765322.2|764322.2|765361.1|764361.1|765373.8|764373.8|765312.5|764312.5|31
1642608380000|2022-01-19 16:06:20|765334.2|764334.2|765373.7|764373.7|765402.9|764402.9|765334.2|764334.2|27
1642608390000|2022-01-19 16:06:30|765365.1|764365.1|765347|764347|765427.4|764427.4|765344|764344|27
1642608400000|2022-01-19 16:06:40|765343.4|764343.4|765235.5|764235.5|765377.7|764377.7|765227.4|764227.4|36
1642608410000|2022-01-19 16:06:50|765219.5|764219.5|765350.8|764350.8|765391.4|764391.4|765186.6|764186.6|40
1642608420000|2022-01-19 16:07:00|765353.7|764353.7|765279.5|764279.5|765372.8|764372.8|765274.5|764274.5|29
1642608430000|2022-01-19 16:07:10|765274.9|764274.9|765384.4|764384.4|765409.8|764409.8|765225.4|764225.4|25
1642608440000|2022-01-19 16:07:20|765410.2|764410.2|765427.3|764427.3|765444.7|764444.7|765384.7|764384.7|28
1642608450000|2022-01-19 16:07:30|765433.5|764433.5|765405.1|764405.1|765441.5|764441.5|765398|764398|23
1642608460000|2022-01-19 16:07:40|765393.1|764393.1|765618.8|764618.8|765633.9|764633.9|765393.1|764393.1|31
1642608470000|2022-01-19 16:07:50|765633.9|764633.9|765588.1|764588.1|765696.2|764696.2|765583.4|764583.4|37
1642608480000|2022-01-19 16:08:00|765566.4|764566.4|765587.4|764587.4|765587.4|764587.4|765476.8|764476.8|37
1642608490000|2022-01-19 16:08:10|765587.3|764587.3|765635.4|764635.4|765648.8|764648.8|765577.7|764577.7|34
1642608500000|2022-01-19 16:08:20|765636.1|764636.1|765621.4|764621.4|765659.7|764659.7|765612.9|764612.9|34
1642608510000|2022-01-19 16:08:30|765616|764616|765597.3|764597.3|765625.4|764625.4|765563.1|764563.1|35
1642608520000|2022-01-19 16:08:40|765588.3|764588.3|765633.7|764633.7|765633.7|764633.7|765514|764514|35
1642608530000|2022-01-19 16:08:50|765600.8|764600.8|765635.5|764635.5|765663.5|764663.5|765578.5|764578.5|33
1642608540000|2022-01-19 16:09:00|765638.8|764638.8|765406.2|764406.2|765638.8|764638.8|765401.3|764401.3|36
1642608550000|2022-01-19 16:09:10|765411.5|764411.5|765416.2|764416.2|765439.8|764439.8|765404.8|764404.8|36
1642608560000|2022-01-19 16:09:20|765405|764405|765546.7|764546.7|765551.8|764551.8|765397.8|764397.8|32
1642608570000|2022-01-19 16:09:30|765545.9|764545.9|765511.9|764511.9|765562|764562|765483.5|764483.5|30
1642608580000|2022-01-19 16:09:40|765504.1|764504.1|765419.6|764419.6|765514.9|764514.9|765411.4|764411.4|32
1642608590000|2022-01-19 16:09:50|765425.4|764425.4|765423.2|764423.2|765450.2|764450.2|765377.1|764377.1|34
1642608600000|2022-01-19 16:10:00|765427.5|764427.5|765419|764419|765442.3|764442.3|765239.4|764239.4|38
1642608610000|2022-01-19 16:10:10|765423.8|764423.8|765602.6|764602.6|765602.6|764602.6|765385.5|764385.5|39
1642608620000|2022-01-19 16:10:20|765578.3|764578.3|765478.9|764478.9|765583|764583|765394.2|764394.2|36
1642608630000|2022-01-19 16:10:30|765473.5|764473.5|765548.6|764548.6|765579.2|764579.2|765467|764467|31
1642608640000|2022-01-19 16:10:40|765561.1|764561.1|765539.5|764539.5|765588.5|764588.5|765534.5|764534.5|29
1642608650000|2022-01-19 16:10:50|765542.2|764542.2|765525.4|764525.4|765574.9|764574.9|765479.4|764479.4|34
1642608660000|2022-01-19 16:11:00|765506.1|764506.1|765507.5|764507.5|765532.4|764532.4|765506.1|764506.1|22
1642608670000|2022-01-19 16:11:10|765509.6|764509.6|765518.5|764518.5|765521.1|764521.1|765509.6|764509.6|20
1642608680000|2022-01-19 16:11:20|765517.4|764517.4|765406.6|764406.6|765519.5|764519.5|765388.2|764388.2|33
1642608690000|2022-01-19 16:11:30|765407.8|764407.8|765352.5|764352.5|765407.8|764407.8|765324.9|764324.9|28
1642608700000|2022-01-19 16:11:40|765318.6|764318.6|765341.6|764341.6|765341.6|764341.6|765303.1|764303.1|27
1642608710000|2022-01-19 16:11:50|765337.1|764337.1|765245|764245|765347.9|764347.9|765242.3|764242.3|30
1642608720000|2022-01-19 16:12:00|765249.2|764249.2|765092.7|764092.7|765252.9|764252.9|765091.6|764091.6|38
1642608730000|2022-01-19 16:12:10|765089.2|764089.2|765109.4|764109.4|765188.1|764188.1|765085.9|764085.9|38
1642608740000|2022-01-19 16:12:20|765125.8|764125.8|765053.2|764053.2|765148.7|764148.7|765053.2|764053.2|22
1642608750000|2022-01-19 16:12:30|765055.9|764055.9|765229.6|764229.6|765231.1|764231.1|765055.9|764055.9|34
1642608760000|2022-01-19 16:12:40|765228.2|764228.2|765208.4|764208.4|765234.6|764234.6|765165|764165|33
1642608770000|2022-01-19 16:12:50|765202.9|764202.9|765221.1|764221.1|765240.9|764240.9|765202.9|764202.9|26
1642608780000|2022-01-19 16:13:00|765221.3|764221.3|765157.1|764157.1|765669.5|764221.3|765157.1|763669.5|29
1642608790000|2022-01-19 16:13:10|765146.6|764146.6|765199|764199|765208.1|764208.1|765144.2|764144.2|24
1642608800000|2022-01-19 16:13:20|765200.2|764200.2|765163.5|764163.5|765244.8|764244.8|765145.7|764145.7|32
1642608810000|2022-01-19 16:13:30|765172.2|764172.2|765139.2|764139.2|765172.2|764172.2|765092.1|764092.1|33
1642608820000|2022-01-19 16:13:40|765128.8|764128.8|765191.4|764191.4|765207.4|764207.4|765104.4|764104.4|35
1642608830000|2022-01-19 16:13:50|765194.5|764194.5|765141.3|764141.3|765199.5|764199.5|765121.7|764121.7|27
1642608840000|2022-01-19 16:14:00|765116.1|764116.1|765049.2|764049.2|765138.7|764138.7|765040.7|764040.7|35
1642608850000|2022-01-19 16:14:10|765054.2|764054.2|764999.2|763999.2|765058.4|764058.4|764985.3|763985.3|34
1642608860000|2022-01-19 16:14:20|764992.7|763992.7|765155.8|764155.8|765160.8|764160.8|764992.7|763992.7|36
1642608870000|2022-01-19 16:14:30|765152.4|764152.4|764996.3|763996.3|765152.4|764152.4|764990|763990|38
1642608880000|2022-01-19 16:14:40|765008.9|764008.9|765046|764046|765178.3|764178.3|765008.2|764008.2|40
1642608890000|2022-01-19 16:14:50|765038.4|764038.4|765007|764007|765052.8|764052.8|764957.7|763957.7|29
1642608900000|2022-01-19 16:15:00|765007.3|764007.3|765021.9|764021.9|765025.2|764025.2|764963.7|763963.7|37
1642608910000|2022-01-19 16:15:10|765023.7|764023.7|765015.7|764015.7|765023.7|764023.7|764956.1|763956.1|24
1642608920000|2022-01-19 16:15:20|765012.3|764012.3|765012.3|764012.3|765038.8|764038.8|764968|763968|36
1642608930000|2022-01-19 16:15:30|765003.4|764003.4|764863.6|763863.6|765008.4|764008.4|764841.8|763841.8|35
1642608940000|2022-01-19 16:15:40|764863.2|763863.2|764750.3|763750.3|764864.7|763864.7|764716.4|763716.4|33
1642608950000|2022-01-19 16:15:50|764748.4|763748.4|764466.6|763466.6|764750.1|763750.1|764461.2|763461.2|39
1642608960000|2022-01-19 16:16:00|764458.6|763458.6|764438.9|763438.9|764459.3|763459.3|764383.8|763383.8|36
1642608970000|2022-01-19 16:16:10|764442.6|763442.6|764481.7|763481.7|764488.3|763488.3|764442.6|763442.6|32
1642608980000|2022-01-19 16:16:20|764616.8|763616.8|764600.2|763600.2|764649|763649|764551.8|763551.8|32
1642608990000|2022-01-19 16:16:30|764606|763606|764655.8|763655.8|764658.3|763658.3|764587.5|763587.5|30
1642609000000|2022-01-19 16:16:40|764661.1|763661.1|764512.9|763512.9|764672.7|763672.7|764480.9|763480.9|35
1642609010000|2022-01-19 16:16:50|764517.1|763517.1|764581.4|763581.4|764629.9|763629.9|764495.4|763495.4|36
1642609020000|2022-01-19 16:17:00|764584.1|763584.1|764464.6|763464.6|764592.9|763592.9|764464.6|763464.6|25
1642609030000|2022-01-19 16:17:10|764466.2|763466.2|764506.4|763506.4|764578.7|763578.7|764453.8|763453.8|34
1642609040000|2022-01-19 16:17:20|764514.1|763514.1|764555.5|763555.5|764587.8|763587.8|764426.3|763426.3|37
1642609050000|2022-01-19 16:17:30|764553.2|763553.2|764575.2|763575.2|764592.5|763592.5|764549.2|763549.2|29
1642609060000|2022-01-19 16:17:40|764580|763580|764556.8|763556.8|764608.6|763608.6|764547.9|763547.9|36
1642609070000|2022-01-19 16:17:50|764556.4|763556.4|764640.1|763640.1|764650|763650|764556.4|763556.4|37
1642609080000|2022-01-19 16:18:00|764635|763635|764854.3|763854.3|764854.3|763854.3|764595.3|763595.3|37
1642609090000|2022-01-19 16:18:10|764859.9|763859.9|764952|763952|764953.6|763953.6|764848.7|763848.7|34
1642609100000|2022-01-19 16:18:20|764952.1|763952.1|765229.6|764229.6|765229.6|764229.6|764952.1|763952.1|37
1642609110000|2022-01-19 16:18:30|765233|764233|765091.4|764091.4|765272.9|764272.9|765033.8|764033.8|31
1642609120000|2022-01-19 16:18:40|765090.3|764090.3|765085|764085|765129|764129|765082.9|764082.9|29
1642609130000|2022-01-19 16:18:50|765099.5|764099.5|765098.9|764098.9|765104.5|764104.5|765077.1|764077.1|26
1642609140000|2022-01-19 16:19:00|765096.1|764096.1|765095.4|764095.4|765105.9|764105.9|765069.7|764069.7|35
1642609150000|2022-01-19 16:19:10|765096.2|764096.2|765106.9|764106.9|765115.6|764115.6|765092.6|764092.6|32
1642609160000|2022-01-19 16:19:20|765107.9|764107.9|765174.2|764174.2|765174.2|764174.2|765087.4|764087.4|35
1642609170000|2022-01-19 16:19:30|765182.1|764182.1|765124.2|764124.2|765184.7|764184.7|765108.9|764108.9|37
1642609180000|2022-01-19 16:19:40|765122.1|764122.1|765095.8|764095.8|765131.5|764131.5|765078|764078|37
1642609190000|2022-01-19 16:19:50|765087.8|764087.8|765154.8|764154.8|765174.8|764174.8|765081.5|764081.5|34
1642609200000|2022-01-19 16:20:00|765165.6|764165.6|765155|764155|765165.6|764165.6|765123.8|764123.8|29
1642609210000|2022-01-19 16:20:10|765157.4|764157.4|765103.2|764103.2|765157.4|764157.4|765098.8|764098.8|26
1642609220000|2022-01-19 16:20:20|765101.3|764101.3|765113.3|764113.3|765133.1|764133.1|765093.3|764093.3|30
1642609230000|2022-01-19 16:20:30|765111.3|764111.3|765172.2|764172.2|765177.5|764177.5|765111.3|764111.3|31
1642609240000|2022-01-19 16:20:40|765170.2|764170.2|765129.6|764129.6|765190.3|764190.3|765125.6|764125.6|31
1642609250000|2022-01-19 16:20:50|765137.3|764137.3|765230.8|764230.8|765230.8|764230.8|765133.4|764133.4|38
1642609260000|2022-01-19 16:21:00|765250.6|764250.6|765295.3|764295.3|765298|764298|765236.7|764236.7|36
1642609270000|2022-01-19 16:21:10|765292.3|764292.3|765235|764235|765294.7|764294.7|765223.8|764223.8|24
1642609280000|2022-01-19 16:21:20|765208.4|764208.4|765145.7|764145.7|765254.7|764254.7|765075.1|764075.1|33
1642609290000|2022-01-19 16:21:30|765147.4|764147.4|765147.2|764147.2|765152.4|764152.4|765124.8|764124.8|29
1642609300000|2022-01-19 16:21:40|765148.3|764148.3|765155.3|764155.3|765206.8|764206.8|765142|764142|30
1642609310000|2022-01-19 16:21:50|765145.7|764145.7|765134.2|764134.2|765152.6|764152.6|765116.7|764116.7|29
1642609320000|2022-01-19 16:22:00|765132.9|764132.9|765131.3|764131.3|765150|764150|765116.6|764116.6|27
1642609330000|2022-01-19 16:22:10|765135.1|764135.1|765088.3|764088.3|765135.8|764135.8|765086.6|764086.6|27
1642609340000|2022-01-19 16:22:20|765089.6|764089.6|765145.9|764145.9|765145.9|764145.9|765089.6|764089.6|30
1642609350000|2022-01-19 16:22:30|765151.9|764151.9|765119.4|764119.4|765151.9|764151.9|765111.7|764111.7|26
1642609360000|2022-01-19 16:22:40|765112.5|764112.5|765121.3|764121.3|765128.1|764128.1|765105.8|764105.8|19
1642609370000|2022-01-19 16:22:50|765121.7|764121.7|765106.1|764106.1|765145.9|764145.9|765106.1|764106.1|33
1642609380000|2022-01-19 16:23:00|765103.8|764103.8|765025.1|764025.1|765107.8|764107.8|765006.2|764006.2|33
1642609390000|2022-01-19 16:23:10|765032.8|764032.8|765009.1|764009.1|765032.8|764032.8|765002.7|764002.7|25
1642609400000|2022-01-19 16:23:20|764982|763982|765026.3|764026.3|765026.3|764026.3|764980.3|763980.3|25
1642609410000|2022-01-19 16:23:30|765027.7|764027.7|765021|764021|765027.7|764027.7|765018.4|764018.4|14
1642609420000|2022-01-19 16:23:40|765018.8|764018.8|765001.9|764001.9|765018.8|764018.8|764993.1|763993.1|17
1642609430000|2022-01-19 16:23:50|764998.9|763998.9|764989.4|763989.4|764998.9|763998.9|764946.5|763946.5|24
1642609440000|2022-01-19 16:24:00|764991.3|763991.3|764969.7|763969.7|764991.3|763991.3|764960.5|763960.5|26
1642609450000|2022-01-19 16:24:10|764960.3|763960.3|764971.7|763971.7|764971.7|763971.7|764919.9|763919.9|33
1642609460000|2022-01-19 16:24:20|764964.9|763964.9|764944.8|763944.8|764974.8|763974.8|764931.3|763931.3|22
1642609470000|2022-01-19 16:24:30|764945.5|763945.5|764949.3|763949.3|764953.2|763953.2|764932.7|763932.7|29
1642609480000|2022-01-19 16:24:40|764949|763949|764924.8|763924.8|764969.5|763969.5|764924.8|763924.8|23
1642609490000|2022-01-19 16:24:50|764931.2|763931.2|764839.8|763839.8|764931.2|763931.2|764837.7|763837.7|34
1642609500000|2022-01-19 16:25:00|764839.6|763839.6|764825.5|763825.5|764879.2|763879.2|764798|763798|33
1642609510000|2022-01-19 16:25:10|764819.7|763819.7|764765.5|763765.5|764876.2|763876.2|764756.8|763756.8|30
1642609520000|2022-01-19 16:25:20|764771.6|763771.6|764793.5|763793.5|764807.4|763807.4|764761.9|763761.9|31
1642609530000|2022-01-19 16:25:30|764788.8|763788.8|764739.6|763739.6|764792.7|763792.7|764739.2|763739.2|23
1642609540000|2022-01-19 16:25:40|764745.2|763745.2|764730.7|763730.7|764745.2|763745.2|764718.4|763718.4|25
1642609550000|2022-01-19 16:25:50|764738.5|763738.5|764715.5|763715.5|764795.4|763795.4|764689.2|763689.2|30
1642609560000|2022-01-19 16:26:00|764702.3|763702.3|764860|763860|764869.9|763869.9|764681.4|763681.4|34
1642609570000|2022-01-19 16:26:10|764863.9|763863.9|764871.1|763871.1|764880.5|763880.5|764847.8|763847.8|26
1642609580000|2022-01-19 16:26:20|764840.4|763840.4|764848.5|763848.5|764857.4|763857.4|764760.7|763760.7|29
1642609590000|2022-01-19 16:26:30|764845.4|763845.4|764841.8|763841.8|764858.8|763858.8|764829.4|763829.4|27
1642609600000|2022-01-19 16:26:40|764837.4|763837.4|764824.2|763824.2|764840.9|763840.9|764802.1|763802.1|32
1642609610000|2022-01-19 16:26:50|764823|763823|764695.5|763695.5|764878.9|763878.9|764695.5|763695.5|32
1642609620000|2022-01-19 16:27:00|764768.4|763768.4|764751.5|763751.5|764792.1|763792.1|764729.4|763729.4|29
1642609630000|2022-01-19 16:27:10|764745.3|763745.3|764841.3|763841.3|764841.3|763841.3|764745.3|763745.3|25
1642609640000|2022-01-19 16:27:20|764844.4|763844.4|764907.7|763907.7|764907.7|763907.7|764797.7|763797.7|24
1642609650000|2022-01-19 16:27:30|764898.2|763898.2|764904.5|763904.5|764936.7|763936.7|764824.6|763824.6|35
1642609660000|2022-01-19 16:27:40|764900.8|763900.8|764811.8|763811.8|764900.8|763900.8|764797.3|763797.3|33
1642609670000|2022-01-19 16:27:50|764811.5|763811.5|764918.3|763918.3|764920.1|763920.1|764736.9|763736.9|31
1642609680000|2022-01-19 16:28:00|764916.8|763916.8|764993.9|763993.9|764994.1|763994.1|764911.1|763911.1|28
1642609690000|2022-01-19 16:28:10|764973.7|763973.7|764992.7|763992.7|764995.4|763995.4|764938|763938|33
1642609700000|2022-01-19 16:28:20|764987.1|763987.1|764979.6|763979.6|764988.8|763988.8|764952.3|763952.3|31
1642609710000|2022-01-19 16:28:30|764976.7|763976.7|764972.9|763972.9|764978.7|763978.7|764962.5|763962.5|22
1642609720000|2022-01-19 16:28:40|764972.7|763972.7|764965.2|763965.2|764981.4|763981.4|764965|763965|27
1642609730000|2022-01-19 16:28:50|764959.6|763959.6|765004.2|764004.2|765010.5|764010.5|764945.7|763945.7|30
1642609740000|2022-01-19 16:29:00|765008.6|764008.6|764986|763986|765008.9|764008.9|764984.9|763984.9|24
1642609750000|2022-01-19 16:29:10|764988.2|763988.2|765112.9|764112.9|765128.6|764128.6|764979.9|763979.9|24
1642609760000|2022-01-19 16:29:20|765116.4|764116.4|765110.4|764110.4|765126.3|764126.3|765089.4|764089.4|35
1642609770000|2022-01-19 16:29:30|765113.8|764113.8|765012.4|764012.4|765163.2|764163.2|764979.4|763979.4|30
1642609780000|2022-01-19 16:29:40|765012.3|764012.3|764990.6|763990.6|765026.5|764026.5|764985.4|763985.4|27
1642609790000|2022-01-19 16:29:50|764990.3|763990.3|764927.7|763927.7|765002.7|764002.7|764914.6|763914.6|31
1642609800000|2022-01-19 16:30:00|764919.6|763919.6|764916.9|763916.9|764940.7|763940.7|764912.6|763912.6|29
1642609810000|2022-01-19 16:30:10|764866.1|763866.1|764699.3|763699.3|764866.1|763866.1|764699.3|763699.3|26
1642609820000|2022-01-19 16:30:20|764696.1|763696.1|764624.3|763624.3|764717.6|763717.6|764624.3|763624.3|36
1642609830000|2022-01-19 16:30:30|764606.3|763606.3|764657.7|763657.7|764663.8|763663.8|764601|763601|39
1642609840000|2022-01-19 16:30:40|764678.3|763678.3|764666.1|763666.1|764683.7|763683.7|764626.8|763626.8|28
1642609850000|2022-01-19 16:30:50|764674.7|763674.7|764701.7|763701.7|764703.1|763703.1|764671.8|763671.8|19
1642609860000|2022-01-19 16:31:00|764698.5|763698.5|764629.9|763629.9|764698.5|763698.5|764627.7|763627.7|26
1642609870000|2022-01-19 16:31:10|764626.8|763626.8|764656.4|763656.4|764657|763657|764617.5|763617.5|27
1642609880000|2022-01-19 16:31:20|764651.7|763651.7|764341.2|763341.2|764660.7|763660.7|764341.2|763341.2|28
1642609890000|2022-01-19 16:31:30|764347.5|763347.5|764391.4|763391.4|764400.1|763400.1|764347.5|763347.5|37
1642609900000|2022-01-19 16:31:40|764396.2|763396.2|764438|763438|764438|763438|764379|763379|33
1642609910000|2022-01-19 16:31:50|764387.5|763387.5|764423.4|763423.4|764442.8|763442.8|764387.5|763387.5|32
1642609920000|2022-01-19 16:32:00|764415.8|763415.8|764453|763453|764469|763469|764384|763384|33
1642609930000|2022-01-19 16:32:10|764457.6|763457.6|764485.1|763485.1|764485.1|763485.1|764440.1|763440.1|26
1642609940000|2022-01-19 16:32:20|764488.6|763488.6|764443|763443|764526.5|763526.5|764408.5|763408.5|32
1642609950000|2022-01-19 16:32:30|764449.2|763449.2|764439.1|763439.1|764452.2|763452.2|764434.8|763434.8|25
1642609960000|2022-01-19 16:32:40|764439|763439|764435|763435|764443.3|763443.3|764433.8|763433.8|22
1642609970000|2022-01-19 16:32:50|764421.6|763421.6|764385.1|763385.1|764421.6|763421.6|764330.6|763330.6|28
1642609980000|2022-01-19 16:33:00|764384.7|763384.7|764395|763395|764405.2|763405.2|764368|763368|27
1642609990000|2022-01-19 16:33:10|764403.2|763403.2|764421.5|763421.5|764421.5|763421.5|764382.7|763382.7|29
1642610000000|2022-01-19 16:33:20|764422|763422|764460.5|763460.5|764460.5|763460.5|764412|763412|36
1642610010000|2022-01-19 16:33:30|764466.3|763466.3|764449.9|763449.9|764466.3|763466.3|764416|763416|25
1642610020000|2022-01-19 16:33:40|764455.2|763455.2|764462.1|763462.1|764463.1|763463.1|764448|763448|24
1642610030000|2022-01-19 16:33:50|764466.6|763466.6|764487.8|763487.8|764487.8|763487.8|764450.5|763450.5|30
1642610040000|2022-01-19 16:34:00|764477.1|763477.1|764522.4|763522.4|764530.5|763530.5|764477.1|763477.1|24
1642610050000|2022-01-19 16:34:10|764519.9|763519.9|764554.7|763554.7|764554.7|763554.7|764443.4|763443.4|30
1642610060000|2022-01-19 16:34:20|764549.3|763549.3|764559.2|763559.2|764596|763596|764549.3|763549.3|30
1642610070000|2022-01-19 16:34:30|764558.9|763558.9|764553.9|763553.9|764563.4|763563.4|764533.5|763533.5|20
1642610080000|2022-01-19 16:34:40|764543.4|763543.4|764529.6|763529.6|764562.5|763562.5|764467.8|763467.8|24
1642610090000|2022-01-19 16:34:50|764523.5|763523.5|764534.9|763534.9|764560.5|763560.5|764519.5|763519.5|26
1642610100000|2022-01-19 16:35:00|764540.2|763540.2|764473.6|763473.6|764568.8|763568.8|764471.6|763471.6|28
1642610110000|2022-01-19 16:35:10|764467.3|763467.3|764533.5|763533.5|764556.1|763556.1|764467.3|763467.3|34
1642610120000|2022-01-19 16:35:20|764529.4|763529.4|764373.2|763373.2|764529.4|763529.4|764349.3|763349.3|36
1642610130000|2022-01-19 16:35:30|764344.2|763344.2|764355.7|763355.7|764357.2|763357.2|764205.2|763205.2|37
1642610140000|2022-01-19 16:35:40|764357.6|763357.6|764363.7|763363.7|764407.2|763407.2|764343.2|763343.2|37
1642610150000|2022-01-19 16:35:50|764368.8|763368.8|764425.5|763425.5|764495.1|763495.1|764344.6|763344.6|36
1642610160000|2022-01-19 16:36:00|764438.4|763438.4|764521.5|763521.5|764526.1|763526.1|764430.6|763430.6|34
1642610170000|2022-01-19 16:36:10|764491.6|763491.6|764812.8|763812.8|764812.8|763812.8|764445.8|763445.8|33
1642610180000|2022-01-19 16:36:20|764834.8|763834.8|764747|763747|764867.5|763867.5|764743.4|763743.4|33
1642610190000|2022-01-19 16:36:30|764748.3|763748.3|764811.2|763811.2|764812.6|763812.6|764723.4|763723.4|25
1642610200000|2022-01-19 16:36:40|764794.3|763794.3|764825|763825|764844.5|763844.5|764794.3|763794.3|33
1642610210000|2022-01-19 16:36:50|764804.3|763804.3|764809.1|763809.1|764840|763840|764788.7|763788.7|22
1642610220000|2022-01-19 16:37:00|764794.5|763794.5|764820|763820|764847|763847|764757.1|763757.1|33
1642610230000|2022-01-19 16:37:10|764815|763815|764856.9|763856.9|764877.2|763877.2|764774.9|763774.9|28
1642610240000|2022-01-19 16:37:20|764845.7|763845.7|764864.6|763864.6|764906|763906|764832.6|763832.6|30
1642610250000|2022-01-19 16:37:30|764869.4|763869.4|764904.1|763904.1|764923.2|763923.2|764840.5|763840.5|34
1642610260000|2022-01-19 16:37:40|764906.6|763906.6|764865.2|763865.2|764909.7|763909.7|764857.5|763857.5|14
1642610270000|2022-01-19 16:37:50|764865.1|763865.1|764832|763832|764880.1|763880.1|764832|763832|22
1642610280000|2022-01-19 16:38:00|764823.4|763823.4|764870.7|763870.7|764889.8|763889.8|764821.5|763821.5|28
1642610290000|2022-01-19 16:38:10|764872.4|763872.4|764847.2|763847.2|764872.4|763872.4|764804.8|763804.8|23
1642610300000|2022-01-19 16:38:20|764840.4|763840.4|764650.6|763650.6|764851.3|763851.3|764650.6|763650.6|21
1642610310000|2022-01-19 16:38:30|764686.1|763686.1|764613|763613|764692.7|763692.7|764581.7|763581.7|26
1642610320000|2022-01-19 16:38:40|764634.7|763634.7|764463.2|763463.2|764634.7|763634.7|764436.6|763436.6|27
1642610330000|2022-01-19 16:38:50|764453.6|763453.6|764478.4|763478.4|764569.5|763569.5|764427|763427|37
1642610340000|2022-01-19 16:39:00|764477.2|763477.2|764430.1|763430.1|764547|763547|764423.4|763423.4|28
1642610350000|2022-01-19 16:39:10|764423.1|763423.1|764279.6|763279.6|764427.3|763427.3|764236.6|763236.6|36
1642610360000|2022-01-19 16:39:20|764269.1|763269.1|764268.7|763268.7|764305.5|763305.5|764234.7|763234.7|26
1642610370000|2022-01-19 16:39:30|764291.4|763291.4|764279.5|763279.5|764298|763298|764266|763266|24
1642610380000|2022-01-19 16:39:40|764276.7|763276.7|764290.6|763290.6|764314.5|763314.5|764274.9|763274.9|25
1642610390000|2022-01-19 16:39:50|764299.5|763299.5|764280.7|763280.7|764299.5|763299.5|764251.1|763251.1|28
1642610400000|2022-01-19 16:40:00|764285|763285|764159.3|763159.3|764285|763285|764100.8|763100.8|33
1642610410000|2022-01-19 16:40:10|764162.8|763162.8|764181.4|763181.4|764202.9|763202.9|764162.8|763162.8|27
1642610420000|2022-01-19 16:40:20|764149.5|763149.5|764171.2|763171.2|764180.5|763180.5|764146.4|763146.4|25
1642610430000|2022-01-19 16:40:30|764170.6|763170.6|764202|763202|764215.7|763215.7|764168.5|763168.5|17
1642610440000|2022-01-19 16:40:40|764211.1|763211.1|764192.4|763192.4|764211.1|763211.1|764153.6|763153.6|20
1642610450000|2022-01-19 16:40:50|764191.4|763191.4|764197.5|763197.5|764204.3|763204.3|764180.9|763180.9|20
1642610460000|2022-01-19 16:41:00|764185|763185|764185.3|763185.3|764205.6|763205.6|764157.3|763157.3|23
1642610470000|2022-01-19 16:41:10|764203.8|763203.8|764190.3|763190.3|764205.4|763205.4|764184.6|763184.6|13
1642610480000|2022-01-19 16:41:20|764185.4|763185.4|764194.1|763194.1|764206.1|763206.1|764185.4|763185.4|14
1642610490000|2022-01-19 16:41:30|764195.8|763195.8|764185.3|763185.3|764230.1|763230.1|764166.9|763166.9|28
1642610500000|2022-01-19 16:41:40|764178.5|763178.5|764166.8|763166.8|764194.5|763194.5|764153.5|763153.5|21
1642610510000|2022-01-19 16:41:50|764163.7|763163.7|764152.7|763152.7|764175.2|763175.2|764112.9|763112.9|32
1642610520000|2022-01-19 16:42:00|764136.4|763136.4|764330.4|763330.4|764330.4|763330.4|764122.2|763122.2|33
1642610530000|2022-01-19 16:42:10|764335.6|763335.6|764391|763391|764392.2|763392.2|764335.1|763335.1|25
1642610540000|2022-01-19 16:42:20|764386.9|763386.9|764463.4|763463.4|764467.5|763467.5|764373.9|763373.9|31
1642610550000|2022-01-19 16:42:30|764463.8|763463.8|764457.5|763457.5|764468.2|763468.2|764394.2|763394.2|31
1642610560000|2022-01-19 16:42:40|764462.3|763462.3|764480|763480|764482.7|763482.7|764401.5|763401.5|33
1642610570000|2022-01-19 16:42:50|764482.3|763482.3|764597|763597|764624|763624|764464.4|763464.4|28
1642610580000|2022-01-19 16:43:00|764598.8|763598.8|764621.1|763621.1|764626.1|763626.1|764556.7|763556.7|27
1642610590000|2022-01-19 16:43:10|764628|763628|764615.2|763615.2|764664|763664|764565.6|763565.6|34
1642610600000|2022-01-19 16:43:20|764602|763602|764701.8|763701.8|764709.4|763709.4|764602|763602|32
1642610610000|2022-01-19 16:43:30|764700.1|763700.1|764713|763713|764719.1|763719.1|764694.6|763694.6|18
1642610620000|2022-01-19 16:43:40|764718|763718|764698.3|763698.3|764760.7|763760.7|764677.2|763677.2|34
1642610630000|2022-01-19 16:43:50|764690.9|763690.9|764723.5|763723.5|764730.2|763730.2|764680|763680|26
1642610640000|2022-01-19 16:44:00|764724|763724|764719.1|763719.1|764736.4|763736.4|764645.2|763645.2|32
1642610650000|2022-01-19 16:44:10|764719.2|763719.2|764676|763676|764719.2|763719.2|764659.9|763659.9|36
1642610660000|2022-01-19 16:44:20|764668.9|763668.9|764730.9|763730.9|764732.4|763732.4|764654.3|763654.3|20
1642610670000|2022-01-19 16:44:30|764726.5|763726.5|764731.2|763731.2|764736.5|763736.5|764682.3|763682.3|29
1642610680000|2022-01-19 16:44:40|764736.5|763736.5|764712.7|763712.7|764750.5|763750.5|764694.9|763694.9|21
1642610690000|2022-01-19 16:44:50|764695.5|763695.5|764714.2|763714.2|764742.9|763742.9|764695.5|763695.5|31
1642610700000|2022-01-19 16:45:00|764712.9|763712.9|764691|763691|764724.6|763724.6|764682.1|763682.1|27
1642610710000|2022-01-19 16:45:10|764681.8|763681.8|764659.1|763659.1|764717.9|763717.9|764639.4|763639.4|27
1642610720000|2022-01-19 16:45:20|764644.8|763644.8|764663.7|763663.7|764698|763698|764644.8|763644.8|23
1642610730000|2022-01-19 16:45:30|764662|763662|764687.4|763687.4|764688|763688|764649.3|763649.3|21
1642610740000|2022-01-19 16:45:40|764686.3|763686.3|764698.1|763698.1|764698.1|763698.1|764670|763670|21
1642610750000|2022-01-19 16:45:50|764685.3|763685.3|764730.2|763730.2|764740.3|763740.3|764685.3|763685.3|25
1642610760000|2022-01-19 16:46:00|764718.5|763718.5|764643.9|763643.9|764739.8|763739.8|764642.2|763642.2|24
1642610770000|2022-01-19 16:46:10|764642.1|763642.1|764655.7|763655.7|764669.2|763669.2|764636.3|763636.3|23
1642610780000|2022-01-19 16:46:20|764646.7|763646.7|764678.2|763678.2|764678.2|763678.2|764481.7|763481.7|29
1642610790000|2022-01-19 16:46:30|764671.7|763671.7|764776.4|763776.4|764792.8|763792.8|764669.2|763669.2|30
1642610800000|2022-01-19 16:46:40|764777.4|763777.4|764760.2|763760.2|764785.4|763785.4|764745.5|763745.5|20
1642610810000|2022-01-19 16:46:50|764747.4|763747.4|764754|763754|764759.6|763759.6|764739.7|763739.7|19
1642610820000|2022-01-19 16:47:00|764751|763751|764760.2|763760.2|764760.2|763760.2|764732.1|763732.1|27
1642610830000|2022-01-19 16:47:10|764781.8|763781.8|764781.8|763781.8|764788|763788|764775.7|763775.7|16
1642610840000|2022-01-19 16:47:20|764781.7|763781.7|764930.3|763930.3|764960.3|763960.3|764778|763778|29
1642610850000|2022-01-19 16:47:30|764931.9|763931.9|764972.9|763972.9|765052.2|764052.2|764918.4|763918.4|26
1642610860000|2022-01-19 16:47:40|764955.4|763955.4|764955.8|763955.8|764991.2|763991.2|764924.5|763924.5|31
1642610870000|2022-01-19 16:47:50|764933.7|763933.7|764918.3|763918.3|765071.2|764071.2|764898.2|763898.2|38
1642610880000|2022-01-19 16:48:00|764910|763910|764933.1|763933.1|764967.7|763967.7|764910|763910|30
1642610890000|2022-01-19 16:48:10|764921.2|763921.2|764906.3|763906.3|764941|763941|764899.2|763899.2|27
1642610900000|2022-01-19 16:48:20|764899.4|763899.4|765003.5|764003.5|765003.5|764003.5|764896|763896|31
1642610910000|2022-01-19 16:48:30|764974.6|763974.6|765005.6|764005.6|765033.5|764033.5|764935.8|763935.8|25
1642610920000|2022-01-19 16:48:40|765009|764009|764897.9|763897.9|765009|764009|764890.9|763890.9|35
1642610930000|2022-01-19 16:48:50|764904.9|763904.9|764980.4|763980.4|764995.1|763995.1|764898.3|763898.3|26
1642610940000|2022-01-19 16:49:00|764982.3|763982.3|764975.7|763975.7|764983.1|763983.1|764950.3|763950.3|28
1642610950000|2022-01-19 16:49:10|764977.4|763977.4|764989.2|763989.2|764995.2|763995.2|764945.6|763945.6|27
1642610960000|2022-01-19 16:49:20|764992.5|763992.5|765023.7|764023.7|765023.7|764023.7|764987.9|763987.9|29
1642610970000|2022-01-19 16:49:30|765021.6|764021.6|764996.8|763996.8|765022.6|764022.6|764996.8|763996.8|24
1642610980000|2022-01-19 16:49:40|764983.2|763983.2|765017.5|764017.5|765027.5|764027.5|764960.4|763960.4|24
1642610990000|2022-01-19 16:49:50|765028.7|764028.7|765020.3|764020.3|765028.7|764028.7|765002.7|764002.7|25
1642611000000|2022-01-19 16:50:00|765032.5|764032.5|765050.9|764050.9|765064.6|764064.6|765024.6|764024.6|27
1642611010000|2022-01-19 16:50:10|765046.3|764046.3|764787.9|763787.9|765070.7|764070.7|764784|763784|27
1642611020000|2022-01-19 16:50:20|764789.6|763789.6|764663.2|763663.2|764795.1|763795.1|764663.2|763663.2|32
1642611030000|2022-01-19 16:50:30|764673.1|763673.1|764749.5|763749.5|764749.5|763749.5|764673.1|763673.1|25
1642611040000|2022-01-19 16:50:40|764757.1|763757.1|764677.9|763677.9|764760.2|763760.2|764637|763637|32
1642611050000|2022-01-19 16:50:50|764679.8|763679.8|764652|763652|764688.7|763688.7|764632.4|763632.4|32
1642611060000|2022-01-19 16:51:00|764651.8|763651.8|764587.8|763587.8|764668.1|763668.1|764577.6|763577.6|33
1642611070000|2022-01-19 16:51:10|764588.3|763588.3|764647.2|763647.2|764666|763666|764582|763582|35
1642611080000|2022-01-19 16:51:20|764671|763671|764648.9|763648.9|764705.2|763705.2|764632.3|763632.3|31
1642611090000|2022-01-19 16:51:30|764639.6|763639.6|764660.5|763660.5|764660.5|763660.5|764614|763614|31
1642611100000|2022-01-19 16:51:40|764629.1|763629.1|764676.9|763676.9|764677.4|763677.4|764622.2|763622.2|28
1642611110000|2022-01-19 16:51:50|764678.3|763678.3|764667.5|763667.5|764682.4|763682.4|764637.6|763637.6|16
1642611120000|2022-01-19 16:52:00|764656.3|763656.3|764677.3|763677.3|764678.7|763678.7|764620|763620|25
1642611130000|2022-01-19 16:52:10|764658.5|763658.5|764650.9|763650.9|764692|763692|764635.7|763635.7|22
1642611140000|2022-01-19 16:52:20|764646.5|763646.5|764638.3|763638.3|764674.4|763674.4|764632.7|763632.7|28
1642611150000|2022-01-19 16:52:30|764648|763648|764626.8|763626.8|764648.3|763648.3|764599|763599|20
1642611160000|2022-01-19 16:52:40|764627.7|763627.7|764598.5|763598.5|764638.3|763638.3|764598.5|763598.5|23
1642611170000|2022-01-19 16:52:50|764615.2|763615.2|764628.6|763628.6|764628.9|763628.9|764612.2|763612.2|22
1642611180000|2022-01-19 16:53:00|764608.5|763608.5|764410.3|763410.3|764625.6|763625.6|764362|763362|31
1642611190000|2022-01-19 16:53:10|764381.6|763381.6|764430|763430|764435|763435|764371|763371|23
1642611200000|2022-01-19 16:53:20|764431.8|763431.8|764413.1|763413.1|764435.7|763435.7|764386|763386|21
1642611210000|2022-01-19 16:53:30|764413.8|763413.8|764417.9|763417.9|764917.2|763437.3|764385.5|762884.2|33
1642611220000|2022-01-19 16:53:40|764400.4|763400.4|764470.5|763470.5|764470.5|763470.5|764400.4|763400.4|23
1642611230000|2022-01-19 16:53:50|764471.5|763471.5|764440.5|763440.5|764471.5|763471.5|764406.1|763406.1|24
1642611240000|2022-01-19 16:54:00|764438.2|763438.2|764363.2|763363.2|764903.8|763443.4|764363.2|762894|33
1642611250000|2022-01-19 16:54:10|764359.7|763359.7|764370|763370|764375.3|763375.3|764338.9|763338.9|37
1642611260000|2022-01-19 16:54:20|764365.6|763365.6|764338.8|763338.8|764368.9|763368.9|764307.2|763307.2|35
1642611270000|2022-01-19 16:54:30|764339.9|763339.9|764867.3|762867.3|764867.3|763374.4|764334.2|762848.5|30
1642611280000|2022-01-19 16:54:40|764370.7|763370.7|764333.2|763333.2|764372.1|763372.1|764333.2|763333.2|28
1642611290000|2022-01-19 16:54:50|764345.7|763345.7|764349.5|763349.5|764369.7|763369.7|764345.7|763345.7|15
1642611300000|2022-01-19 16:55:00|764356.2|763356.2|764363|763363|764364.9|763364.9|764339.4|763339.4|24
1642611310000|2022-01-19 16:55:10|764381.9|763381.9|764385.3|763385.3|764408|763408|764361.3|763361.3|23
1642611320000|2022-01-19 16:55:20|764391|763391|764377.3|763377.3|764391.8|763391.8|764376.8|763376.8|15
1642611330000|2022-01-19 16:55:30|764378.7|763378.7|764376.8|763376.8|764389.2|763389.2|764357.3|763357.3|24
1642611340000|2022-01-19 16:55:40|764374.6|763374.6|764347.3|763347.3|764374.6|763374.6|764327.6|763327.6|28
1642611350000|2022-01-19 16:55:50|764348.8|763348.8|764362.8|763362.8|764362.8|763362.8|764328|763328|30
1642611360000|2022-01-19 16:56:00|764350.3|763350.3|764344.3|763344.3|764361.3|763361.3|764335.7|763335.7|25
1642611370000|2022-01-19 16:56:10|764346.9|763346.9|764348.6|763348.6|764354.6|763354.6|764321.1|763321.1|18
1642611380000|2022-01-19 16:56:20|764346.6|763346.6|764347.6|763347.6|764347.6|763347.6|764302|763302|32
1642611390000|2022-01-19 16:56:30|764344.5|763344.5|764340.7|763340.7|764357.4|763357.4|764335.5|763335.5|21
1642611400000|2022-01-19 16:56:40|764340.9|763340.9|764321.6|763321.6|764341.3|763341.3|764321.6|763321.6|22
1642611410000|2022-01-19 16:56:50|764347.6|763347.6|764335.5|763335.5|764364.2|763364.2|764309.5|763309.5|22
1642611420000|2022-01-19 16:57:00|764342.6|763342.6|764348|763348|764355|763355|764303.6|763303.6|31
1642611430000|2022-01-19 16:57:10|764347.7|763347.7|764355.2|763355.2|764385|763385|764328.8|763328.8|22
1642611440000|2022-01-19 16:57:20|764358.1|763358.1|764343|763343|764378.6|763378.6|764327.8|763327.8|14
1642611450000|2022-01-19 16:57:30|764354.8|763354.8|764330|763330|764354.9|763354.9|764311.6|763311.6|24
1642611460000|2022-01-19 16:57:40|764328.1|763328.1|764336.7|763336.7|764348.5|763348.5|764304.4|763304.4|26
1642611470000|2022-01-19 16:57:50|764323.3|763323.3|764299.5|763299.5|764334.1|763334.1|764291|763291|23
1642611480000|2022-01-19 16:58:00|764304|763304|764292.3|763292.3|764341.1|763341.1|764279.8|763279.8|23
1642611490000|2022-01-19 16:58:10|764294.5|763294.5|764238.1|763238.1|764294.5|763294.5|764180.2|763180.2|28
1642611500000|2022-01-19 16:58:20|764241.7|763241.7|764269.7|763269.7|764269.7|763269.7|764210.2|763210.2|31
1642611510000|2022-01-19 16:58:30|764254.7|763254.7|764318.2|763318.2|764318.2|763318.2|764218|763218|27
1642611520000|2022-01-19 16:58:40|764331.2|763331.2|764323.7|763323.7|764356.5|763356.5|764317.1|763317.1|24
1642611530000|2022-01-19 16:58:50|764324.5|763324.5|764328.3|763328.3|764362.9|763362.9|764320.6|763320.6|20
1642611540000|2022-01-19 16:59:00|764329.5|763329.5|764379.4|763379.4|764379.4|763379.4|764329.5|763329.5|18
1642611550000|2022-01-19 16:59:10|764387.2|763387.2|764298.3|763298.3|764399.3|763399.3|764298.3|763298.3|34
1642611560000|2022-01-19 16:59:20|764305.9|763305.9|764239.1|763239.1|764336.9|763336.9|764213.1|763213.1|26
1642611570000|2022-01-19 16:59:30|764236.8|763236.8|764215.3|763215.3|764240.8|763240.8|764189.9|763189.9|23
1642611580000|2022-01-19 16:59:40|764211.2|763211.2|764235.1|763235.1|764235.4|763235.4|764195.5|763195.5|26
1642611590000|2022-01-19 16:59:50|764222.1|763222.1|764216|763216|764230.7|763230.7|764206.6|763206.6|19
1642611600000|2022-01-19 17:00:00|764224.6|763224.6|764220|763220|764228.5|763228.5|764209.7|763209.7|24
1642611610000|2022-01-19 17:00:10|764220.9|763220.9|764147.1|763147.1|764225|763225|764095.8|763095.8|25
1642611620000|2022-01-19 17:00:20|764153.1|763153.1|764152.2|763152.2|764197.8|763197.8|764139.2|763139.2|27
1642611630000|2022-01-19 17:00:30|764163.9|763163.9|764164.9|763164.9|764166.3|763166.3|764149.3|763149.3|22
1642611640000|2022-01-19 17:00:40|764165.9|763165.9|764166.5|763166.5|764175.1|763175.1|764125.6|763125.6|24
1642611650000|2022-01-19 17:00:50|764177.3|763177.3|764173.6|763173.6|764688.7|763194.2|764144.5|762688.7|25
1642611660000|2022-01-19 17:01:00|764188.4|763188.4|764716.9|762716.9|764743.1|763237.7|764183.1|762708.3|28
1642611670000|2022-01-19 17:01:10|764711.2|762711.2|764249|763249|764714.3|763253.9|764198.4|762687|25
1642611680000|2022-01-19 17:01:20|764244.7|763244.7|764242.3|763242.3|764246.6|763246.6|764228.5|763228.5|17
1642611690000|2022-01-19 17:01:30|764248.7|763248.7|764155.5|763155.5|764772.3|763260.9|764147.8|762709.9|29
1642611700000|2022-01-19 17:01:40|764146.4|763146.4|764155.2|763155.2|764199.8|763199.8|764143.3|763143.3|29
1642611710000|2022-01-19 17:01:50|764154|763154|764158.5|763158.5|764180|763180|764130.1|763130.1|26
1642611720000|2022-01-19 17:02:00|764160.9|763160.9|764181.1|763181.1|764181.1|763181.1|764147|763147|18
1642611730000|2022-01-19 17:02:10|764175.6|763175.6|764152.6|763152.6|764178|763178|764124.1|763124.1|21
1642611740000|2022-01-19 17:02:20|764154.5|763154.5|764184.3|763184.3|764184.3|763184.3|764131.4|763131.4|23
1642611750000|2022-01-19 17:02:30|764172.3|763172.3|764203.8|763203.8|764215.7|763215.7|764172.3|763172.3|21
1642611760000|2022-01-19 17:02:40|764209|763209|764201|763201|764214.4|763214.4|764184.1|763184.1|29
1642611770000|2022-01-19 17:02:50|764202.3|763202.3|764192.4|763192.4|764209.2|763209.2|764171.5|763171.5|27
1642611780000|2022-01-19 17:03:00|764196.9|763196.9|764207.4|763207.4|764214.1|763214.1|764183.8|763183.8|30
1642611790000|2022-01-19 17:03:10|764203.8|763203.8|764198.3|763198.3|764215.2|763215.2|764198.3|763198.3|17
1642611800000|2022-01-19 17:03:20|764199|763199|764157.7|763157.7|764704.5|763199|764157.7|762681.9|24
1642611810000|2022-01-19 17:03:30|764159.5|763159.5|764165.3|763165.3|764166.9|763166.9|764115.3|763115.3|31
1642611820000|2022-01-19 17:03:40|764165.8|763165.8|764177.7|763177.7|764202.7|763202.7|764165.8|763165.8|19
1642611830000|2022-01-19 17:03:50|764172.5|763172.5|764228.8|763228.8|764243.4|763243.4|764172.5|763172.5|28
1642611840000|2022-01-19 17:04:00|764217.4|763217.4|764227.7|763227.7|764231.9|763231.9|764217.4|763217.4|29
1642611850000|2022-01-19 17:04:10|764228.7|763228.7|764185.8|763185.8|764235.2|763235.2|764183.8|763183.8|23
1642611860000|2022-01-19 17:04:20|764203.9|763203.9|764174.7|763174.7|764203.9|763203.9|764174.3|763174.3|26
1642611870000|2022-01-19 17:04:30|764173.8|763173.8|764172.8|763172.8|764176.5|763176.5|764128.9|763128.9|29
1642611880000|2022-01-19 17:04:40|764170.2|763170.2|764172.5|763172.5|764183.1|763183.1|764159.4|763159.4|26
1642611890000|2022-01-19 17:04:50|764175.8|763175.8|764191.7|763191.7|764195.2|763195.2|764175.8|763175.8|30
1642611900000|2022-01-19 17:05:00|764164.8|763164.8|764171.1|763171.1|764178.3|763178.3|764146|763146|26
1642611910000|2022-01-19 17:05:10|764176.4|763176.4|764196.5|763196.5|764207.1|763207.1|764171.7|763171.7|25
1642611920000|2022-01-19 17:05:20|764196|763196|764172.1|763172.1|764200.7|763200.7|764172.1|763172.1|26
1642611930000|2022-01-19 17:05:30|764179.1|763179.1|764189|763189|764196.7|763196.7|764177.5|763177.5|26
1642611940000|2022-01-19 17:05:40|764193.1|763193.1|764169|763169|764724.6|763215.3|764169|762703.1|23
1642611950000|2022-01-19 17:05:50|764166|763166|764136.7|763136.7|764170.4|763170.4|764118.5|763118.5|27
1642611960000|2022-01-19 17:06:00|764140.5|763140.5|764154.2|763154.2|764156.6|763156.6|764132|763132|25
1642611970000|2022-01-19 17:06:10|764156.8|763156.8|764166.4|763166.4|764166.4|763166.4|764151.2|763151.2|23
1642611980000|2022-01-19 17:06:20|764166.5|763166.5|764162.1|763162.1|764166.5|763166.5|764161.2|763161.2|13
1642611990000|2022-01-19 17:06:30|764162.2|763162.2|764184.7|763184.7|764189.6|763189.6|764158.2|763158.2|21
1642612000000|2022-01-19 17:06:40|764190.7|763190.7|764182.7|763182.7|764195.8|763195.8|764182.5|763182.5|27
1642612010000|2022-01-19 17:06:50|764183.9|763183.9|764169.1|763169.1|764188.1|763188.1|764168.7|763168.7|25
1642612020000|2022-01-19 17:07:00|764168.8|763168.8|764158|763158|764176.8|763176.8|764131.7|763131.7|30
1642612030000|2022-01-19 17:07:10|764161.3|763161.3|764188.8|763188.8|764212.5|763212.5|764160.5|763160.5|27
1642612040000|2022-01-19 17:07:20|764192.4|763192.4|764195|763195|764199|763199|764172.2|763172.2|30
1642612050000|2022-01-19 17:07:30|764186.5|763186.5|764102.6|763102.6|764195.9|763195.9|764091.8|763091.8|27
1642612060000|2022-01-19 17:07:40|764108.1|763108.1|764125.1|763125.1|764125.5|763125.5|764106.2|763106.2|21
1642612070000|2022-01-19 17:07:50|764125.8|763125.8|764120.5|763120.5|764144.7|763144.7|764110.5|763110.5|24
1642612080000|2022-01-19 17:08:00|764124.1|763124.1|764115|763115|764129.2|763129.2|764036.7|763036.7|26
1642612090000|2022-01-19 17:08:10|764119|763119|764111.1|763111.1|764121.7|763121.7|764108.7|763108.7|19
1642612100000|2022-01-19 17:08:20|764104.2|763104.2|764125.3|763125.3|764147.5|763147.5|764104.2|763104.2|27
1642612110000|2022-01-19 17:08:30|764125|763125|764135.4|763135.4|764172|763172|764119.4|763119.4|20
1642612120000|2022-01-19 17:08:40|764142|763142|764120.8|763120.8|764142|763142|764115.7|763115.7|12
1642612130000|2022-01-19 17:08:50|764126.5|763126.5|764116.8|763116.8|764132|763132|764112.1|763112.1|17
1642612140000|2022-01-19 17:09:00|764124.7|763124.7|764117.1|763117.1|764207|763207|764101.9|763101.9|27
1642612150000|2022-01-19 17:09:10|764118.3|763118.3|764113.2|763113.2|764125|763125|764096.8|763096.8|13
1642612160000|2022-01-19 17:09:20|764111.8|763111.8|764123.7|763123.7|764129|763129|764098|763098|15
1642612170000|2022-01-19 17:09:30|764117.2|763117.2|764122.3|763122.3|764124|763124|764108.9|763108.9|16
1642612180000|2022-01-19 17:09:40|764120.5|763120.5|764119.9|763119.9|764132.7|763132.7|764115.5|763115.5|18
1642612190000|2022-01-19 17:09:50|764117.1|763117.1|764137.5|763137.5|764150.4|763150.4|764110|763110|17
1642612200000|2022-01-19 17:10:00|764133.5|763133.5|764127.8|763127.8|764150.9|763150.9|764114.9|763114.9|27
1642612210000|2022-01-19 17:10:10|764120.9|763120.9|764126.4|763126.4|764136.6|763136.6|764120.9|763120.9|18
1642612220000|2022-01-19 17:10:20|764129.1|763129.1|764123.3|763123.3|764133.1|763133.1|764109|763109|13
1642612230000|2022-01-19 17:10:30|764124|763124|764108.5|763108.5|764127.4|763127.4|764101.4|763101.4|15
1642612240000|2022-01-19 17:10:40|764116.5|763116.5|764111.9|763111.9|764116.5|763116.5|764106.2|763106.2|15
1642612250000|2022-01-19 17:10:50|764111.1|763111.1|764114.7|763114.7|764118.5|763118.5|764104.7|763104.7|16
1642612260000|2022-01-19 17:11:00|764115.6|763115.6|764128.3|763128.3|764133.4|763133.4|764114.9|763114.9|20
1642612270000|2022-01-19 17:11:10|764129.5|763129.5|764117.1|763117.1|764132|763132|764064.9|763064.9|23
1642612280000|2022-01-19 17:11:20|764114|763114|764121.7|763121.7|764132|763132|764089.8|763089.8|21
1642612290000|2022-01-19 17:11:30|764114.9|763114.9|764109.7|763109.7|764123.7|763123.7|764046.3|763046.3|19
1642612300000|2022-01-19 17:11:40|764118.4|763118.4|764127.8|763127.8|764147.5|763147.5|764104.2|763104.2|20
1642612310000|2022-01-19 17:11:50|764128.3|763128.3|764132.8|763132.8|764134.5|763134.5|764126.2|763126.2|13
1642612320000|2022-01-19 17:12:00|764135|763135|764161.3|763161.3|764168|763168|764135|763135|20
1642612330000|2022-01-19 17:12:10|764129.2|763129.2|764151.6|763151.6|764164.9|763164.9|764129.2|763129.2|19
1642612340000|2022-01-19 17:12:20|764149.8|763149.8|764131.4|763131.4|764151.7|763151.7|764126.6|763126.6|16
1642612350000|2022-01-19 17:12:30|764131.3|763131.3|764125.9|763125.9|764147.6|763147.6|764125.9|763125.9|17
1642612360000|2022-01-19 17:12:40|764129.5|763129.5|764147.2|763147.2|764147.2|763147.2|764129.2|763129.2|9
1642612370000|2022-01-19 17:12:50|764147.4|763147.4|764141.7|763141.7|764147.4|763147.4|764132.3|763132.3|19
1642612380000|2022-01-19 17:13:00|764140.4|763140.4|764141.4|763141.4|764146.5|763146.5|764127.1|763127.1|25
1642612390000|2022-01-19 17:13:10|764142.1|763142.1|764140.8|763140.8|764143.5|763143.5|764073.9|763073.9|18
1642612400000|2022-01-19 17:13:20|764140|763140|764135.4|763135.4|764140|763140|764129.7|763129.7|11
1642612410000|2022-01-19 17:13:30|764136.5|763136.5|764118.7|763118.7|764138.3|763138.3|764118.1|763118.1|14
1642612420000|2022-01-19 17:13:40|764117.9|763117.9|764133.4|763133.4|764137.9|763137.9|764106.9|763106.9|14
1642612430000|2022-01-19 17:13:50|764136.4|763136.4|764130|763130|764146.5|763146.5|763999.3|762999.3|20
1642612440000|2022-01-19 17:14:00|764129.3|763129.3|764238.1|763238.1|764238.1|763238.1|764129.3|763129.3|22
1642612450000|2022-01-19 17:14:10|764234|763234|764297.3|763297.3|764307.7|763307.7|764234|763234|24
1642612460000|2022-01-19 17:14:20|764304.5|763304.5|764320.2|763320.2|764335|763335|764298.5|763298.5|23
1642612470000|2022-01-19 17:14:30|764309.5|763309.5|764771.3|762771.3|764903.6|763421.3|764275|762764.5|33
1642612480000|2022-01-19 17:14:40|764766.8|762766.8|764284.3|763284.3|764786.3|763286|764249.9|762756.5|26
1642612490000|2022-01-19 17:14:50|764283.4|763283.4|764261.8|763261.8|764795.5|763290.8|764251.4|762747.7|22
1642612500000|2022-01-19 17:15:00|764265.7|763265.7|764283.9|763283.9|764310.6|763310.6|764245.8|763245.8|23
1642612510000|2022-01-19 17:15:10|764268.5|763268.5|764276|763276|764288.5|763288.5|764251.9|763251.9|26
1642612520000|2022-01-19 17:15:20|764286.6|763286.6|764297.8|763297.8|764303.3|763303.3|764281.2|763281.2|23
1642612530000|2022-01-19 17:15:30|764288|763288|764301.3|763301.3|764302.8|763302.8|764288|763288|20
1642612540000|2022-01-19 17:15:40|764299.8|763299.8|764310.5|763310.5|764314.5|763314.5|764292.1|763292.1|16
1642612550000|2022-01-19 17:15:50|764307.3|763307.3|764334|763334|764346.7|763346.7|764307.3|763307.3|18
1642612560000|2022-01-19 17:16:00|764386|763386|764407.2|763407.2|764422.5|763422.5|764386|763386|17
1642612570000|2022-01-19 17:16:10|764402.7|763402.7|764461|763461|764461|763461|764402.7|763402.7|17
1642612580000|2022-01-19 17:16:20|764460.1|763460.1|764429.4|763429.4|764462.5|763462.5|764394.4|763394.4|20
1642612590000|2022-01-19 17:16:30|764441.9|763441.9|764305.7|763305.7|764441.9|763441.9|764293|763293|27
1642612600000|2022-01-19 17:16:40|764308.2|763308.2|764309.6|763309.6|764364|763364|764294.8|763294.8|23
1642612610000|2022-01-19 17:16:50|764301.5|763301.5|764295.5|763295.5|764332.3|763332.3|764269.4|763269.4|24
1642612620000|2022-01-19 17:17:00|764308.1|763308.1|764320.5|763320.5|764374.1|763374.1|764294|763294|26
1642612630000|2022-01-19 17:17:10|764242.5|763242.5|764207.8|763207.8|764249.8|763249.8|764203.6|763203.6|32
1642612640000|2022-01-19 17:17:20|764210.7|763210.7|764238.9|763238.9|764260.8|763260.8|764200.3|763200.3|31
1642612650000|2022-01-19 17:17:30|764244.3|763244.3|764366.4|763366.4|764775|763369|764228.9|762757.4|30
1642612660000|2022-01-19 17:17:40|764370.6|763370.6|764397.8|763397.8|764397.8|763397.8|764366.3|763366.3|16
1642612670000|2022-01-19 17:17:50|764394.6|763394.6|764456.6|763456.6|764462.5|763462.5|764394|763394|27
1642612680000|2022-01-19 17:18:00|764454.7|763454.7|764470.3|763470.3|764470.3|763470.3|764433.7|763433.7|17
1642612690000|2022-01-19 17:18:10|764470.7|763470.7|764418.3|763418.3|764921.4|763472.6|764409.8|762921.4|22
1642612700000|2022-01-19 17:18:20|764410.8|763410.8|764393.7|763393.7|764410.9|763410.9|764373.6|763373.6|22
1642612710000|2022-01-19 17:18:30|764389.9|763389.9|764424.8|763424.8|764428|763428|764376.9|763376.9|19
1642612720000|2022-01-19 17:18:40|764433.4|763433.4|764411.8|763411.8|764439.6|763439.6|764402.8|763402.8|23
1642612730000|2022-01-19 17:18:50|764426.6|763426.6|764466.4|763466.4|764473.2|763473.2|764404.3|763404.3|18
1642612740000|2022-01-19 17:19:00|764471.3|763471.3|764507.4|763507.4|764507.4|763507.4|764423|763423|18
1642612750000|2022-01-19 17:19:10|764524.3|763524.3|764505.6|763505.6|764540.4|763540.4|764500.6|763500.6|22
1642612760000|2022-01-19 17:19:20|764506.8|763506.8|764511.8|763511.8|764545.5|763545.5|764505.4|763505.4|19
1642612770000|2022-01-19 17:19:30|764521.1|763521.1|764512.9|763512.9|764545.7|763545.7|764494.8|763494.8|19
1642612780000|2022-01-19 17:19:40|764516.4|763516.4|764522.7|763522.7|764546.3|763546.3|764515.6|763515.6|15
1642612790000|2022-01-19 17:19:50|764516.3|763516.3|764506.2|763506.2|764541.5|763541.5|764499.3|763499.3|22
1642612800000|2022-01-19 17:20:00|764510|763510|764996.6|762996.6|765004.7|763536.5|764470.4|762963.8|26
1642612810000|2022-01-19 17:20:10|764997.2|762997.2|764987.6|762987.6|764998.6|762998.6|764959.9|762959.9|22
1642612820000|2022-01-19 17:20:20|764988.8|762988.8|764915.3|762915.3|764989.1|762989.1|764874.9|762874.9|27
1642612830000|2022-01-19 17:20:30|764915.1|762915.1|764918.4|762918.4|764918.4|762918.4|764897.1|762897.1|19
1642612840000|2022-01-19 17:20:40|764921.4|762921.4|764938.1|762938.1|764944.6|762944.6|764919|762919|19
1642612850000|2022-01-19 17:20:50|764937.8|762937.8|764951.5|762951.5|764961.1|762961.1|764894.3|762894.3|21
1642612860000|2022-01-19 17:21:00|764498.6|763498.6|764984|762984|765006.8|763521.8|764489.8|762984|26
1642612870000|2022-01-19 17:21:10|764979.8|762979.8|764998.2|762998.2|765006.6|763006.6|764979.8|762979.8|19
1642612880000|2022-01-19 17:21:20|764999.9|762999.9|764508.5|763508.5|765016.6|763525.5|764504.3|762999.9|24
1642612890000|2022-01-19 17:21:30|764497.5|763497.5|764998.1|762998.1|765028|763515.7|764494.1|762998.1|18
1642612900000|2022-01-19 17:21:40|765005.9|763005.9|764538.7|763538.7|765027.9|763547.8|764523.9|763005.9|30
1642612910000|2022-01-19 17:21:50|764529.9|763529.9|764526.2|763526.2|764536.5|763536.5|764495|763495|24
1642612920000|2022-01-19 17:22:00|764529.2|763529.2|764504.6|763504.6|764532.3|763532.3|764501.4|763501.4|18
1642612930000|2022-01-19 17:22:10|764510.8|763510.8|764546.5|763546.5|764562.4|763562.4|764508|763508|18
1642612940000|2022-01-19 17:22:20|764549.2|763549.2|764494.7|763494.7|764574.8|763574.8|764481.4|763481.4|26
1642612950000|2022-01-19 17:22:30|764493.9|763493.9|764383.4|763383.4|764493.9|763493.9|764364.5|763364.5|22
1642612960000|2022-01-19 17:22:40|764385.8|763385.8|764346.4|763346.4|764389.2|763389.2|764346.4|763346.4|24
1642612970000|2022-01-19 17:22:50|764351.7|763351.7|764332.2|763332.2|764351.7|763351.7|764298.5|763298.5|30
1642612980000|2022-01-19 17:23:00|764330.4|763330.4|764319|763319|764337.3|763337.3|764310.2|763310.2|22
1642612990000|2022-01-19 17:23:10|764326.7|763326.7|764325|763325|764354.3|763354.3|764276.5|763276.5|30
1642613000000|2022-01-19 17:23:20|764346.8|763346.8|764328.2|763328.2|764349.1|763349.1|764328.2|763328.2|16
1642613010000|2022-01-19 17:23:30|764328.1|763328.1|764338.2|763338.2|764346.9|763346.9|764326.9|763326.9|22
1642613020000|2022-01-19 17:23:40|764339.3|763339.3|764381.7|763381.7|764395.4|763395.4|764337|763337|24
1642613030000|2022-01-19 17:23:50|764382.4|763382.4|764378.6|763378.6|764891.5|763389.2|764364.2|762891.5|20
1642613040000|2022-01-19 17:24:00|764378.9|763378.9|764371.8|763371.8|764380|763380|764333.2|763333.2|24
1642613050000|2022-01-19 17:24:10|764375.3|763375.3|764360.2|763360.2|764377.7|763377.7|764355|763355|22
1642613060000|2022-01-19 17:24:20|764370.8|763370.8|764366.3|763366.3|764371.7|763371.7|764344.5|763344.5|20
1642613070000|2022-01-19 17:24:30|764368.4|763368.4|764302.4|763302.4|764368.4|763368.4|764281.1|763281.1|31
1642613080000|2022-01-19 17:24:40|764280.5|763280.5|764321.1|763321.1|764829.5|763342.5|764280.5|762829.5|19
1642613090000|2022-01-19 17:24:50|764326.4|763326.4|764239|763239|764761.7|763326.4|764205.8|762715.4|29
1642613100000|2022-01-19 17:25:00|764238.9|763238.9|764185|763185|764262.5|763262.5|764185|763185|23
1642613110000|2022-01-19 17:25:10|764197.5|763197.5|764785.8|762785.8|764789.7|763277.8|764193.3|762783|33
1642613120000|2022-01-19 17:25:20|764778.2|762778.2|764788.3|762788.3|764799.9|763272.6|764272.6|762746.8|27
1642613130000|2022-01-19 17:25:30|764777.8|762777.8|764267|763267|764777.8|763288.1|764208.1|762747.4|26
1642613140000|2022-01-19 17:25:40|764281.6|763281.6|764256|763256|764281.6|763281.6|764229.6|763229.6|23
1642613150000|2022-01-19 17:25:50|764265.8|763265.8|764266.5|763266.5|764283.1|763283.1|764246.6|763246.6|23
1642613160000|2022-01-19 17:26:00|764272.8|763272.8|764253.7|763253.7|764272.8|763272.8|764244.3|763244.3|25
1642613170000|2022-01-19 17:26:10|764250.7|763250.7|764259.9|763259.9|764811|763326|764236.2|762802|20
1642613180000|2022-01-19 17:26:20|764267.1|763267.1|764267.3|763267.3|764296.3|763296.3|764267.1|763267.1|23
1642613190000|2022-01-19 17:26:30|764275.1|763275.1|764208.8|763208.8|764283.6|763283.6|764191.9|763191.9|23
1642613200000|2022-01-19 17:26:40|764211.1|763211.1|764182.5|763182.5|764220.7|763220.7|764182.5|763182.5|18
1642613210000|2022-01-19 17:26:50|764169.8|763169.8|764207.5|763207.5|764709|763209.7|764168.9|762709|28
1642613220000|2022-01-19 17:27:00|764220.5|763220.5|764205.4|763205.4|764225.4|763225.4|764173.4|763173.4|25
1642613230000|2022-01-19 17:27:10|764194.7|763194.7|764191.6|763191.6|764222.7|763222.7|764171.1|763171.1|24
1642613240000|2022-01-19 17:27:20|764192.4|763192.4|764150.8|763150.8|764197.5|763197.5|764150.8|763150.8|24
1642613250000|2022-01-19 17:27:30|764140.8|763140.8|764180.8|763180.8|764190.1|763190.1|764140.8|763140.8|28
1642613260000|2022-01-19 17:27:40|764186|763186|764173.4|763173.4|764193.8|763193.8|764136.1|763136.1|30
1642613270000|2022-01-19 17:27:50|764173.5|763173.5|764122.6|763122.6|764173.5|763173.5|764095.4|763095.4|23
1642613280000|2022-01-19 17:28:00|764121.2|763121.2|764167.4|763167.4|764170.3|763170.3|764087.2|763087.2|26
1642613290000|2022-01-19 17:28:10|764169|763169|764165.6|763165.6|764175.1|763175.1|764150.8|763150.8|25
1642613300000|2022-01-19 17:28:20|764159.3|763159.3|764186|763186|764186|763186|764135.8|763135.8|19
1642613310000|2022-01-19 17:28:30|764196.4|763196.4|764180.8|763180.8|764196.4|763196.4|764163.9|763163.9|16
1642613320000|2022-01-19 17:28:40|764176.8|763176.8|764164.5|763164.5|764180.5|763180.5|764159.2|763159.2|17
1642613330000|2022-01-19 17:28:50|764154|763154|764159.9|763159.9|764174.2|763174.2|764151.5|763151.5|21
1642613340000|2022-01-19 17:29:00|764163.9|763163.9|764158.8|763158.8|764168.9|763168.9|764155.8|763155.8|18
1642613350000|2022-01-19 17:29:10|764158.2|763158.2|764155.2|763155.2|764169.1|763169.1|764151.5|763151.5|23
1642613360000|2022-01-19 17:29:20|764155.7|763155.7|764162.1|763162.1|764171.1|763171.1|764136.8|763136.8|22
1642613370000|2022-01-19 17:29:30|764164.8|763164.8|764157.4|763157.4|764167.9|763167.9|764154.3|763154.3|20
1642613380000|2022-01-19 17:29:40|764158|763158|764150.6|763150.6|764178|763178|764140.5|763140.5|16
1642613390000|2022-01-19 17:29:50|764160.5|763160.5|764162.3|763162.3|764162.3|763162.3|764152.3|763152.3|20
1642613400000|2022-01-19 17:30:00|764160.5|763160.5|764141.8|763141.8|764163.9|763163.9|764141.8|763141.8|24
1642613410000|2022-01-19 17:30:10|764158.9|763158.9|764194.6|763194.6|764204.9|763204.9|764135.5|763135.5|23
1642613420000|2022-01-19 17:30:20|764162.5|763162.5|764255.1|763255.1|764255.7|763255.7|764161.5|763161.5|21
1642613430000|2022-01-19 17:30:30|764260.3|763260.3|764249.5|763249.5|764260.3|763260.3|764211.6|763211.6|27
1642613440000|2022-01-19 17:30:40|764251.4|763251.4|764201.7|763201.7|764251.4|763251.4|764186|763186|27
1642613450000|2022-01-19 17:30:50|764190.2|763190.2|764228.9|763228.9|764230.2|763230.2|764190.2|763190.2|23
1642613460000|2022-01-19 17:31:00|764218.7|763218.7|764224.7|763224.7|764267|763267|764202.5|763202.5|26
1642613470000|2022-01-19 17:31:10|764222.3|763222.3|764287.4|763287.4|764287.4|763287.4|764222.3|763222.3|25
1642613480000|2022-01-19 17:31:20|764277.4|763277.4|764281.6|763281.6|764314.1|763314.1|764266.4|763266.4|22
1642613490000|2022-01-19 17:31:30|764284.3|763284.3|764271.3|763271.3|764333.8|763333.8|764269.1|763269.1|30
1642613500000|2022-01-19 17:31:40|764256.2|763256.2|764321.1|763321.1|764352.5|763352.5|764256.2|763256.2|26
1642613510000|2022-01-19 17:31:50|764322.8|763322.8|764272.3|763272.3|764322.8|763322.8|764272.2|763272.2|30
1642613520000|2022-01-19 17:32:00|764277.9|763277.9|764286.4|763286.4|764286.4|763286.4|764269|763269|17
1642613530000|2022-01-19 17:32:10|764285.4|763285.4|764284.2|763284.2|764291.2|763291.2|764272.6|763272.6|23
1642613540000|2022-01-19 17:32:20|764284.5|763284.5|764290.1|763290.1|764295|763295|764273.3|763273.3|24
1642613550000|2022-01-19 17:32:30|764289.5|763289.5|764291.5|763291.5|764297.2|763297.2|764268|763268|18
1642613560000|2022-01-19 17:32:40|764304.9|763304.9|764281.8|763281.8|764322.7|763322.7|764263.5|763263.5|19
1642613570000|2022-01-19 17:32:50|764276.3|763276.3|764271.2|763271.2|764295.7|763295.7|764250.5|763250.5|25
1642613580000|2022-01-19 17:33:00|764282.4|763282.4|764282|763282|764303.5|763303.5|764273.3|763273.3|28
1642613590000|2022-01-19 17:33:10|764271.4|763271.4|764289.6|763289.6|764303|763303|764271.4|763271.4|25
1642613600000|2022-01-19 17:33:20|764268.6|763268.6|764272.4|763272.4|764322.5|763322.5|764268.6|763268.6|24
1642613610000|2022-01-19 17:33:30|764293|763293|764330.5|763330.5|764339.5|763339.5|764283|763283|24
1642613620000|2022-01-19 17:33:40|764340.8|763340.8|764303.6|763303.6|764348.9|763348.9|764303.6|763303.6|21
1642613630000|2022-01-19 17:33:50|764325.8|763325.8|764313.9|763313.9|764332.7|763332.7|764313.9|763313.9|19
1642613640000|2022-01-19 17:34:00|764325.8|763325.8|764271.7|763271.7|764325.8|763325.8|764264.6|763264.6|28
1642613650000|2022-01-19 17:34:10|764279.6|763279.6|764308.8|763308.8|764332|763332|764276.4|763276.4|25
1642613660000|2022-01-19 17:34:20|764301.8|763301.8|764311.7|763311.7|764318.3|763318.3|764299.2|763299.2|23
1642613670000|2022-01-19 17:34:30|764312.5|763312.5|764306|763306|764323.7|763323.7|764293.5|763293.5|18
1642613680000|2022-01-19 17:34:40|764293.6|763293.6|764264.5|763264.5|764324.8|763324.8|764264.5|763264.5|26
1642613690000|2022-01-19 17:34:50|764275.4|763275.4|764326.4|763326.4|764326.4|763326.4|764263.5|763263.5|28
1642613700000|2022-01-19 17:35:00|764317.7|763317.7|764269.6|763269.6|764328.1|763328.1|764268|763268|28
1642613710000|2022-01-19 17:35:10|764278.7|763278.7|764368.4|763368.4|764368.4|763368.4|764278.7|763278.7|18
1642613720000|2022-01-19 17:35:20|764366.3|763366.3|764381.3|763381.3|764381.3|763381.3|764351.7|763351.7|20
1642613730000|2022-01-19 17:35:30|764383.2|763383.2|764366.3|763366.3|764383.2|763383.2|764357.6|763357.6|22
1642613740000|2022-01-19 17:35:40|764359.2|763359.2|764348.4|763348.4|764359.2|763359.2|764336.5|763336.5|18
1642613750000|2022-01-19 17:35:50|764350.9|763350.9|764815.6|762815.6|764828.5|763357.3|764313|762796.4|25
1642613760000|2022-01-19 17:36:00|764813.2|762813.2|764351.5|763351.5|764822.1|763351.5|764318.3|762800.3|25
1642613770000|2022-01-19 17:36:10|764362.1|763362.1|764364.4|763364.4|764390.3|763390.3|764343.5|763343.5|28
1642613780000|2022-01-19 17:36:20|764369.4|763369.4|764432.7|763432.7|764432.7|763432.7|764356.7|763356.7|24
1642613790000|2022-01-19 17:36:30|764419.6|763419.6|764435.7|763435.7|764442.9|763442.9|764419.6|763419.6|15
1642613800000|2022-01-19 17:36:40|764436|763436|764441.6|763441.6|764444.2|763444.2|764435.7|763435.7|16
1642613810000|2022-01-19 17:36:50|764441|763441|764407|763407|764447.6|763447.6|764407|763407|21
1642613820000|2022-01-19 17:37:00|764394|763394|764501.8|763501.8|764502.3|763502.3|764394|763394|19
1642613830000|2022-01-19 17:37:10|764492.6|763492.6|764426.8|763426.8|764494.5|763494.5|764419.7|763419.7|18
1642613840000|2022-01-19 17:37:20|764419.1|763419.1|764441.7|763441.7|764441.7|763441.7|764416.7|763416.7|16
1642613850000|2022-01-19 17:37:30|764428|763428|764441.2|763441.2|764454.9|763454.9|764426.6|763426.6|15
1642613860000|2022-01-19 17:37:40|764462.7|763462.7|764404.3|763404.3|764472.1|763472.1|764404.3|763404.3|16
1642613870000|2022-01-19 17:37:50|764425|763425|764424.7|763424.7|764440|763440|764396.3|763396.3|21
1642613880000|2022-01-19 17:38:00|764411.2|763411.2|764404.3|763404.3|764415.5|763415.5|764400.8|763400.8|15
1642613890000|2022-01-19 17:38:10|764409.7|763409.7|764429.9|763429.9|764467.6|763467.6|764409.7|763409.7|25
1642613900000|2022-01-19 17:38:20|764418.2|763418.2|764442.2|763442.2|764442.2|763442.2|764417.2|763417.2|18
1642613910000|2022-01-19 17:38:30|764444.8|763444.8|764497.8|763497.8|764507.4|763507.4|764444.8|763444.8|19
1642613920000|2022-01-19 17:38:40|764504.8|763504.8|764550.6|763550.6|764550.6|763550.6|764494.8|763494.8|21
1642613930000|2022-01-19 17:38:50|764542.6|763542.6|764451.1|763451.1|764565.5|763565.5|764428.6|763428.6|24
1642613940000|2022-01-19 17:39:00|764451.3|763451.3|764507.8|763507.8|764544|763544|764432.8|763432.8|29
1642613950000|2022-01-19 17:39:10|764511|763511|764499.4|763499.4|764519.8|763519.8|764490.4|763490.4|22
1642613960000|2022-01-19 17:39:20|764500.7|763500.7|764530.8|763530.8|764530.8|763530.8|764492.1|763492.1|19
1642613970000|2022-01-19 17:39:30|764527.8|763527.8|764535.2|763535.2|764545.4|763545.4|764518.2|763518.2|17
1642613980000|2022-01-19 17:39:40|764533.8|763533.8|764504.3|763504.3|764533.8|763533.8|764497.2|763497.2|28
1642613990000|2022-01-19 17:39:50|764509.5|763509.5|764509.1|763509.1|764543.9|763543.9|764491.5|763491.5|23
1642614000000|2022-01-19 17:40:00|764516.5|763516.5|764471.7|763471.7|764516.5|763516.5|764458|763458|22
1642614010000|2022-01-19 17:40:10|764474.5|763474.5|764478.3|763478.3|764484.1|763484.1|764454.7|763454.7|19
1642614020000|2022-01-19 17:40:20|764477.7|763477.7|764594.3|763594.3|764607|763607|764474.2|763474.2|32
1642614030000|2022-01-19 17:40:30|764605.4|763605.4|765092.5|763092.5|765092.5|763605.4|764569|763092.5|23
1642614040000|2022-01-19 17:40:40|765096|763096|764537.4|763537.4|765096|763585.8|764525.4|763060.9|19
1642614050000|2022-01-19 17:40:50|764566.1|763566.1|764438.1|763438.1|764592|763592|764422.9|763422.9|26
1642614060000|2022-01-19 17:41:00|764434.8|763434.8|764460.9|763460.9|764465.8|763465.8|764426.2|763426.2|28
1642614070000|2022-01-19 17:41:10|764466.1|763466.1|764437.6|763437.6|764466.1|763466.1|764431|763431|22
1642614080000|2022-01-19 17:41:20|764450.5|763450.5|764518.1|763518.1|764521.5|763521.5|764448.4|763448.4|20
1642614090000|2022-01-19 17:41:30|764517|763517|764520.2|763520.2|764538.1|763538.1|764501|763501|25
1642614100000|2022-01-19 17:41:40|764521.3|763521.3|764534.6|763534.6|764540.5|763540.5|764515|763515|17
1642614110000|2022-01-19 17:41:50|764533.5|763533.5|764542.5|763542.5|764572.2|763572.2|764524.5|763524.5|26
1642614120000|2022-01-19 17:42:00|764556.7|763556.7|764546|763546|764559.7|763559.7|764541.7|763541.7|23
1642614130000|2022-01-19 17:42:10|764551.1|763551.1|764543.6|763543.6|764553.3|763553.3|764536.7|763536.7|16
1642614140000|2022-01-19 17:42:20|764549.3|763549.3|764550.9|763550.9|764565.6|763565.6|764545.3|763545.3|26
1642614150000|2022-01-19 17:42:30|764548.5|763548.5|764609.3|763609.3|764618.8|763618.8|764548.5|763548.5|27
1642614160000|2022-01-19 17:42:40|764631.1|763631.1|764504.4|763504.4|764654.4|763654.4|764487.7|763487.7|26
1642614170000|2022-01-19 17:42:50|764497.2|763497.2|764506.8|763506.8|764512.3|763512.3|764486.7|763486.7|16
1642614180000|2022-01-19 17:43:00|764515.3|763515.3|764508|763508|764516|763516|764494.6|763494.6|25
1642614190000|2022-01-19 17:43:10|764514.6|763514.6|764508.1|763508.1|764520|763520|764490.5|763490.5|24
1642614200000|2022-01-19 17:43:20|764508.8|763508.8|764530.2|763530.2|764535.6|763535.6|764502.1|763502.1|26
1642614210000|2022-01-19 17:43:30|764526.2|763526.2|764548.1|763548.1|764563.7|763563.7|764523.8|763523.8|21
1642614220000|2022-01-19 17:43:40|764537.2|763537.2|764549|763549|764549|763549|764532.1|763532.1|14
1642614230000|2022-01-19 17:43:50|764555|763555|764542.5|763542.5|764555|763555|764526.7|763526.7|31
1642614240000|2022-01-19 17:44:00|764546.8|763546.8|764510.7|763510.7|764546.8|763546.8|764505.4|763505.4|27
1642614250000|2022-01-19 17:44:10|764514.1|763514.1|764526.2|763526.2|764531.4|763531.4|764505.5|763505.5|18
1642614260000|2022-01-19 17:44:20|764525.1|763525.1|764532.4|763532.4|764538.8|763538.8|764525.1|763525.1|18
1642614270000|2022-01-19 17:44:30|764531.7|763531.7|764536.6|763536.6|764543.3|763543.3|764516.5|763516.5|21
1642614280000|2022-01-19 17:44:40|764537.6|763537.6|764558.6|763558.6|764563.9|763563.9|764536.3|763536.3|23
1642614290000|2022-01-19 17:44:50|764559.1|763559.1|764556.6|763556.6|764561.2|763561.2|764555.9|763555.9|11
1642614300000|2022-01-19 17:45:00|764557.5|763557.5|764582.7|763582.7|764590.8|763590.8|764528.8|763528.8|26
1642614310000|2022-01-19 17:45:10|764570.9|763570.9|764582.5|763582.5|764586.2|763586.2|764552|763552|18
1642614320000|2022-01-19 17:45:20|764580|763580|764584.4|763584.4|764589.7|763589.7|764565.8|763565.8|27
1642614330000|2022-01-19 17:45:30|764567.6|763567.6|764578.7|763578.7|764581.5|763581.5|764567.6|763567.6|21
1642614340000|2022-01-19 17:45:40|764575.9|763575.9|764532.3|763532.3|764575.9|763575.9|764507.3|763507.3|25
1642614350000|2022-01-19 17:45:50|764532.1|763532.1|764503.7|763503.7|764539|763539|764480.5|763480.5|21
1642614360000|2022-01-19 17:46:00|764509.3|763509.3|764493|763493|764510.7|763510.7|764487.3|763487.3|23
1642614370000|2022-01-19 17:46:10|764492.8|763492.8|764420.8|763420.8|764500.6|763500.6|764409.6|763409.6|31
1642614380000|2022-01-19 17:46:20|764401.9|763401.9|764387.3|763387.3|764411.4|763411.4|764369.6|763369.6|20
1642614390000|2022-01-19 17:46:30|764382|763382|764349.1|763349.1|764388.4|763388.4|764329.9|763329.9|22
1642614400000|2022-01-19 17:46:40|764352.9|763352.9|764403.4|763403.4|764425.1|763425.1|764352.9|763352.9|29
1642614410000|2022-01-19 17:46:50|764402.4|763402.4|764409.6|763409.6|764415.1|763415.1|764395|763395|14
1642614420000|2022-01-19 17:47:00|764406.2|763406.2|764396.9|763396.9|764907.2|763422.3|764385.4|762898.1|22
1642614430000|2022-01-19 17:47:10|764397.2|763397.2|764408.6|763408.6|764435.8|763435.8|764373.8|763373.8|30
1642614440000|2022-01-19 17:47:20|764411.2|763411.2|764375.3|763375.3|764414.4|763414.4|764366|763366|14
1642614450000|2022-01-19 17:47:30|764380|763380|764400.9|763400.9|764929.5|763420|764377.3|762897.9|27
1642614460000|2022-01-19 17:47:40|764397.5|763397.5|764416.7|763416.7|764422.9|763422.9|764393|763393|20
1642614470000|2022-01-19 17:47:50|764414.8|763414.8|764411.6|763411.6|764418.4|763418.4|764388.2|763388.2|18
1642614480000|2022-01-19 17:48:00|764412|763412|764411.7|763411.7|764428.5|763428.5|764403.3|763403.3|16
1642614490000|2022-01-19 17:48:10|764420.3|763420.3|764992.4|762992.4|765004.8|763507.6|764420.3|762988.4|20
1642614500000|2022-01-19 17:48:20|765007.8|763007.8|764502.7|763502.7|765009.9|763502.7|764502.7|762979.4|19
1642614510000|2022-01-19 17:48:30|764500|763500|764487|763487|764508.4|763508.4|764469|763469|13
1642614520000|2022-01-19 17:48:40|764489.4|763489.4|764485|763485|765017.2|763512.9|764485|762990.9|18
1642614530000|2022-01-19 17:48:50|764493.9|763493.9|764490.5|763490.5|764497.8|763497.8|764474.5|763474.5|23
1642614540000|2022-01-19 17:49:00|764496.9|763496.9|764500.3|763500.3|764515.4|763515.4|764479.1|763479.1|22
1642614550000|2022-01-19 17:49:10|764505.8|763505.8|765022|763022|765032.7|763527.1|764479.7|763020.1|21
1642614560000|2022-01-19 17:49:20|765030.6|763030.6|764529.2|763529.2|765045.9|763533.8|764526.5|763025.1|16
1642614570000|2022-01-19 17:49:30|764526.5|763526.5|765042.6|763042.6|765047.8|763548.4|764526.5|763042.3|22
1642614580000|2022-01-19 17:49:40|765045.8|763045.8|765053.8|763053.8|765053.8|763053.8|765030.1|763030.1|18
1642614590000|2022-01-19 17:49:50|765043|763043|765053.8|763053.8|765065.1|763065.1|765031|763031|20
1642614600000|2022-01-19 17:50:00|765045.9|763045.9|764491.9|763491.9|765059.1|763522.4|764488.8|763034.5|21
1642614610000|2022-01-19 17:50:10|764507.7|763507.7|764496.6|763496.6|764521.3|763521.3|764489.8|763489.8|25
1642614620000|2022-01-19 17:50:20|764499.5|763499.5|764496.9|763496.9|764500.8|763500.8|764490.7|763490.7|18
1642614630000|2022-01-19 17:50:30|764499.7|763499.7|764467.2|763467.2|764990.5|763509.8|764460.8|762990.5|23
1642614640000|2022-01-19 17:50:40|764469|763469|764462.4|763462.4|764486.1|763486.1|764459.4|763459.4|16
1642614650000|2022-01-19 17:50:50|764462.5|763462.5|764441.7|763441.7|764469.6|763469.6|764427|763427|21
1642614660000|2022-01-19 17:51:00|764439.6|763439.6|764434.3|763434.3|764454.1|763454.1|764433.5|763433.5|17
1642614670000|2022-01-19 17:51:10|764449.4|763449.4|764431.4|763431.4|764449.4|763449.4|764413.4|763413.4|20
1642614680000|2022-01-19 17:51:20|764430.5|763430.5|764430|763430|764438.1|763438.1|764414.1|763414.1|25
1642614690000|2022-01-19 17:51:30|764438.1|763438.1|764461|763461|764962.3|763482|764431.9|762962.3|21
1642614700000|2022-01-19 17:51:40|764452.8|763452.8|764468.3|763468.3|764473.9|763473.9|764452.8|763452.8|12
1642614710000|2022-01-19 17:51:50|764467.8|763467.8|764469.3|763469.3|764472.7|763472.7|764466.1|763466.1|20
1642614720000|2022-01-19 17:52:00|764474.1|763474.1|764458.2|763458.2|764474.1|763474.1|764449|763449|11
1642614730000|2022-01-19 17:52:10|764458.6|763458.6|764450.6|763450.6|764474.6|763474.6|764450.4|763450.4|15
1642614740000|2022-01-19 17:52:20|764461.4|763461.4|764453.8|763453.8|764461.4|763461.4|764450.2|763450.2|16
1642614750000|2022-01-19 17:52:30|764462.8|763462.8|764463.3|763463.3|764471.9|763471.9|764451.1|763451.1|18
1642614760000|2022-01-19 17:52:40|764465.5|763465.5|764461|763461|764466.3|763466.3|764449.9|763449.9|25
1642614770000|2022-01-19 17:52:50|764463.1|763463.1|764461.4|763461.4|764481|763481|764446|763446|19
1642614780000|2022-01-19 17:53:00|764457.5|763457.5|764456.9|763456.9|764475.1|763475.1|764446|763446|10
1642614790000|2022-01-19 17:53:10|764459.7|763459.7|764464.3|763464.3|764473.2|763473.2|764458.5|763458.5|22
1642614800000|2022-01-19 17:53:20|764466.3|763466.3|764461.2|763461.2|764472.4|763472.4|764451.5|763451.5|10
1642614810000|2022-01-19 17:53:30|764459.1|763459.1|764452.7|763452.7|764471.4|763471.4|764452.2|763452.2|15
1642614820000|2022-01-19 17:53:40|764450.3|763450.3|764450.6|763450.6|764458.7|763458.7|764449.5|763449.5|17
1642614830000|2022-01-19 17:53:50|764454.4|763454.4|764459.9|763459.9|764461.2|763461.2|764448.4|763448.4|10
1642614840000|2022-01-19 17:54:00|764450.6|763450.6|764427.2|763427.2|764454.8|763454.8|764420|763420|17
1642614850000|2022-01-19 17:54:10|764425.4|763425.4|764444|763444|764965.5|763476.6|764425.4|762945|28
1642614860000|2022-01-19 17:54:20|764460.8|763460.8|764961.7|762961.7|764961.7|763463.9|764420.9|762959.4|18
1642614870000|2022-01-19 17:54:30|764963.2|762963.2|764960.8|762960.8|764972|763487.3|764464.4|762955.5|24
1642614880000|2022-01-19 17:54:40|764966.4|762966.4|764442.1|763442.1|764973.9|763465.4|764442.1|762950.2|25
1642614890000|2022-01-19 17:54:50|764950.5|762950.5|764474.3|763474.3|764961.6|763478.2|764454|762950.5|22
1642614900000|2022-01-19 17:55:00|764453|763453|764455.6|763455.6|764967.1|763462.7|764450|762940.5|22
1642614910000|2022-01-19 17:55:10|764458|763458|764442.5|763442.5|764949.2|763463.7|764429.9|762928.9|27
1642614920000|2022-01-19 17:55:20|764959.5|762959.5|764420|763420|764959.5|763452.1|764393.5|762922.5|28
1642614930000|2022-01-19 17:55:30|764417.1|763417.1|764410.8|763410.8|764421.6|763421.6|764405.3|763405.3|9
1642614940000|2022-01-19 17:55:40|764412.4|763412.4|764405.1|763405.1|764429|763429|764398.3|763398.3|12
1642614950000|2022-01-19 17:55:50|764413.7|763413.7|764411.9|763411.9|764419.5|763419.5|764408.3|763408.3|15
1642614960000|2022-01-19 17:56:00|764415.8|763415.8|764425|763425|764434.9|763434.9|764415.8|763415.8|16
1642614970000|2022-01-19 17:56:10|764423.4|763423.4|764423.7|763423.7|764423.7|763423.7|764399|763399|21
1642614980000|2022-01-19 17:56:20|764419|763419|764435.6|763435.6|764951.5|763436.9|764418.3|762934|17
1642614990000|2022-01-19 17:56:30|764425.2|763425.2|764418.5|763418.5|764433.7|763433.7|764417.8|763417.8|18
1642615000000|2022-01-19 17:56:40|764411.1|763411.1|764415.1|763415.1|764420|763420|764408.3|763408.3|14
1642615010000|2022-01-19 17:56:50|764411.9|763411.9|764411.1|763411.1|764415.9|763415.9|764411.1|763411.1|12
1642615020000|2022-01-19 17:57:00|764403.6|763403.6|764413.8|763413.8|764416.6|763416.6|764402.1|763402.1|23
1642615030000|2022-01-19 17:57:10|764414.3|763414.3|764430.4|763430.4|764442|763442|764409.2|763409.2|24
1642615040000|2022-01-19 17:57:20|764423.4|763423.4|764429.5|763429.5|764458.9|763458.9|764423.4|763423.4|22
1642615050000|2022-01-19 17:57:30|764431.9|763431.9|764433|763433|764464.5|763464.5|764423.6|763423.6|23
1642615060000|2022-01-19 17:57:40|764432.6|763432.6|764431.4|763431.4|764463.9|763463.9|764427.9|763427.9|23
1642615070000|2022-01-19 17:57:50|764431.7|763431.7|764427.1|763427.1|764442.5|763442.5|764416.4|763416.4|16
1642615080000|2022-01-19 17:58:00|764427.5|763427.5|764414.6|763414.6|764431.4|763431.4|764408.8|763408.8|18
1642615090000|2022-01-19 17:58:10|764404.7|763404.7|764418.6|763418.6|764427.1|763427.1|764404.7|763404.7|20
1642615100000|2022-01-19 17:58:20|764420.4|763420.4|764428.1|763428.1|764438.9|763438.9|764412.5|763412.5|15
1642615110000|2022-01-19 17:58:30|764439.4|763439.4|764358.3|763358.3|764439.4|763439.4|764331.7|763331.7|19
1642615120000|2022-01-19 17:58:40|764365.4|763365.4|764258.1|763258.1|764365.5|763365.5|764240.3|763240.3|31
1642615130000|2022-01-19 17:58:50|764255.9|763255.9|764258.3|763258.3|764283.6|763283.6|764247.9|763247.9|23
1642662060000|2022-01-20 07:01:00|762733.8|760733.8|762774.8|760774.8|762779.3|760779.3|762712.9|760712.9|38
1642662070000|2022-01-20 07:01:10|762774.7|760774.7|762738.8|760738.8|762868.9|761296|762296|760731.5|35
1642662080000|2022-01-20 07:01:20|762739.1|760739.1|762739.1|760739.1|762776|760776|762587.8|760587.8|39
1642662090000|2022-01-20 07:01:30|762682.1|760682.1|762454.4|760454.4|762686.5|761169.3|762167.8|760443.2|34
1642662100000|2022-01-20 07:01:40|762448.2|760448.2|762386.3|760386.3|762453.8|760962.5|761962.5|760227.3|35
1642662110000|2022-01-20 07:01:50|762387.3|760387.3|762361.7|760361.7|762399.8|760399.8|762338.3|760338.3|38
1642662120000|2022-01-20 07:02:00|762357|760357|762209.5|760209.5|762357|760748.4|761715.6|760195|31
1642662130000|2022-01-20 07:02:10|762202.9|760202.9|762257.6|760257.6|762257.6|760669.9|761660.7|760105.3|37
1642662140000|2022-01-20 07:02:20|762249|760249|762641.9|760641.9|762653.5|760653.5|762184.9|760184.9|36
1642662150000|2022-01-20 07:02:30|762640.1|760640.1|762619.8|760619.8|762690.3|761153.8|762114.7|760610.7|31
1642662160000|2022-01-20 07:02:40|762613.9|760613.9|761983|760983|762618.5|761129.6|761983|760468.9|32
1642662170000|2022-01-20 07:02:50|762511.8|760511.8|762318|761318|762795.6|761323.4|762097|760511.8|35
1642662180000|2022-01-20 07:03:00|762293.4|761293.4|762677.1|760677.1|762760.3|761293.4|762184.7|760677.1|34
1642662190000|2022-01-20 07:03:10|762680.5|760680.5|762660|760660|762703.1|760703.1|762651.2|760651.2|27
1642662200000|2022-01-20 07:03:20|762660.4|760660.4|762633.1|760633.1|762678|761151.9|762141.2|760618.9|33
1642662210000|2022-01-20 07:03:30|762620|760620|762131.2|760131.2|762648.7|761150.6|762045.6|760045.6|38
1642662220000|2022-01-20 07:03:40|762098.4|760098.4|762199.3|760199.3|762219.1|760219.1|762088|760088|38
1642662230000|2022-01-20 07:03:50|762201.7|760201.7|762234.4|760234.4|762234.4|760704.4|761694.5|760104.2|39
1642662240000|2022-01-20 07:04:00|762252.4|760252.4|762178.3|760178.3|762328.4|760328.4|762178.3|760178.3|34
1642662250000|2022-01-20 07:04:10|762198.6|760198.6|762197.7|760197.7|762210.2|760210.2|762043.6|760043.6|37
1642662260000|2022-01-20 07:04:20|762204.4|760204.4|762132.2|760132.2|762242.5|760629.1|761629.1|760108.4|36
1642662270000|2022-01-20 07:04:30|762141.9|760141.9|762302.6|760302.6|762312.8|760312.8|762141.9|760141.9|38
1642662280000|2022-01-20 07:04:40|762305|760305|762229.3|760229.3|762311.2|760311.2|762226.6|760226.6|35
1642662290000|2022-01-20 07:04:50|762227.9|760227.9|762171.3|760171.3|762234|760234|762134.9|760134.9|36
1642662300000|2022-01-20 07:05:00|762168|760168|762156.7|760156.7|762203|760203|762144.6|760144.6|29
1642662310000|2022-01-20 07:05:10|762153.2|760153.2|762237.8|760237.8|762290|760290|762153.2|760153.2|39
1642662320000|2022-01-20 07:05:20|762225.6|760225.6|762165.9|760165.9|762267.6|760267.6|762160.1|760160.1|38
1642662330000|2022-01-20 07:05:30|762171.9|760171.9|762296.6|760296.6|762340.3|760340.3|762162.2|760162.2|39
1642662340000|2022-01-20 07:05:40|762271|760271|762335.6|760335.6|762335.6|760803.6|761803.6|760132.3|39
1642662350000|2022-01-20 07:05:50|762348.7|760348.7|762254.6|760254.6|762379.5|760379.5|762237|760237|40
1642662360000|2022-01-20 07:06:00|762253.8|760253.8|762328.7|760328.7|762373.9|760853.3|761829.1|760224.3|39
1642662370000|2022-01-20 07:06:10|762344.2|760344.2|762697.4|760697.4|762697.4|761211.3|762189.9|760330.6|38
1642662380000|2022-01-20 07:06:20|762689.3|760689.3|763005.4|761005.4|763078.4|761185.5|762165.4|760673.4|39
1642662390000|2022-01-20 07:06:30|763036.4|761036.4|763437.5|761437.5|763492.9|761492.9|763036.4|761036.4|40
1642662400000|2022-01-20 07:06:40|763467.5|761467.5|763160.7|761160.7|763467.5|761467.5|763111.8|761111.8|40
1642662410000|2022-01-20 07:06:50|763117.5|761117.5|763001.7|761001.7|763134.4|761134.4|762940.9|760940.9|35
1642662420000|2022-01-20 07:07:00|762951.3|760951.3|762654.1|760654.1|762979.9|761411.3|762411.3|760654.1|39
1642662430000|2022-01-20 07:07:10|762662.6|760662.6|762289.7|760289.7|762662.6|761008|762008|760267.9|40
1642662440000|2022-01-20 07:07:20|762301.4|760301.4|762358.3|760358.3|762375.1|760878.6|761878.6|760290.1|37
1642662450000|2022-01-20 07:07:30|762370.4|760370.4|762562.5|760562.5|762611.4|760843|761843|760338.5|38
1642662460000|2022-01-20 07:07:40|762549.4|760549.4|762512.3|760512.3|762689.6|760689.6|762484.7|760484.7|34
1642662470000|2022-01-20 07:07:50|762467.3|760467.3|762480.4|760480.4|762606.8|760606.8|762420.9|760420.9|37
1642662480000|2022-01-20 07:08:00|762477.7|760477.7|762572|760572|762587.2|760980.2|761980.2|760471.5|33
1642662490000|2022-01-20 07:08:10|762571|760571|762500|760500|762597.5|761031.5|762024.8|760481.5|28
1642662500000|2022-01-20 07:08:20|762485.8|760485.8|762544.9|760544.9|762544.9|761036.5|761977.7|760485.8|28
1642662510000|2022-01-20 07:08:30|762513.1|760513.1|761978.9|760978.9|762552.9|761045.8|761978.9|760494.6|32
1642662520000|2022-01-20 07:08:40|761990|760990|762114.4|761114.4|762631.9|761114.4|761938.5|760454.3|38
1642662530000|2022-01-20 07:08:50|762581.5|760581.5|762538.6|760538.6|762581.5|761070.1|762036.6|760536.5|35
1642662540000|2022-01-20 07:09:00|762546.1|760546.1|762123.3|761123.3|762673.3|761261.7|762027.5|760522.6|35
1642662550000|2022-01-20 07:09:10|762129.7|761129.7|762559.3|760559.3|762682.8|761208.2|762002.3|760541.9|37
1642662560000|2022-01-20 07:09:20|762551.2|760551.2|762303.4|761303.4|762860.2|761372.5|762004.3|760524.7|40
1642662570000|2022-01-20 07:09:30|762309.5|761309.5|762421.1|761421.1|762788.3|761457.9|762274|760788.3|33
1642662580000|2022-01-20 07:09:40|762276.7|761276.7|762122.7|761122.7|762704.8|761276.7|762104.8|760608.6|35
1642662590000|2022-01-20 07:09:50|762143.2|761143.2|762073.7|761073.7|762626.6|761150.2|762073.7|760601|28
1642662600000|2022-01-20 07:10:00|762068.5|761068.5|762050.7|761050.7|762571.4|761089.8|762046.1|760554.4|37
1642662610000|2022-01-20 07:10:10|762553.4|760553.4|762028.4|761028.4|762568.4|761050.2|762023.7|760537|35
1642662620000|2022-01-20 07:10:20|762035.1|761035.1|761996.8|760996.8|762476.9|761046.1|761951.4|760475.2|28
1642662630000|2022-01-20 07:10:30|761990.1|760990.1|762096|761096|762098.4|761098.4|761931.4|760931.4|37
1642662640000|2022-01-20 07:10:40|762097.5|761097.5|762218.3|761218.3|762239.1|761239.1|762060.1|761060.1|37
1642662650000|2022-01-20 07:10:50|762200.7|761200.7|762190.2|761190.2|762724.8|761231.7|762128.7|760706.1|37
1642662660000|2022-01-20 07:11:00|762182.7|761182.7|762195|761195|762770.4|761232.4|762175.4|760703.4|34
1642662670000|2022-01-20 07:11:10|762181.3|761181.3|762184.2|761184.2|762656.3|761208.6|762129.2|760643.5|34
1642662680000|2022-01-20 07:11:20|762210.4|761210.4|762308.7|761308.7|762697.9|761308.7|762170.9|760685.9|26
1642662690000|2022-01-20 07:11:30|762306.4|761306.4|762188.9|761188.9|762775.1|761306.4|762188.9|760689.5|37
1642662700000|2022-01-20 07:11:40|762174.6|761174.6|762233.9|761233.9|762733.7|761274.9|762171.9|760733.7|29
1642662710000|2022-01-20 07:11:50|762291.5|761291.5|762374.5|761374.5|762879.1|761378|762291.5|760879.1|29
1642662720000|2022-01-20 07:12:00|762374|761374|762398.6|761398.6|762418.4|761418.4|762352.4|761352.4|38
1642662730000|2022-01-20 07:12:10|762398.9|761398.9|762370.2|761370.2|762402.2|761402.2|762350.6|761350.6|22
1642662740000|2022-01-20 07:12:20|762379.6|761379.6|762357.9|761357.9|762845.1|761379.6|762322.3|760821.7|28
1642662750000|2022-01-20 07:12:30|762358.5|761358.5|762309.8|761309.8|762358.5|761358.5|762298.8|761298.8|28
1642662760000|2022-01-20 07:12:40|762311.3|761311.3|762324.8|761324.8|762338.6|761338.6|762302.3|761302.3|31
1642662770000|2022-01-20 07:12:50|762330.6|761330.6|762289.9|761289.9|762826.3|761330.6|762286.9|760816.2|24
1642662780000|2022-01-20 07:13:00|762296.5|761296.5|762265.3|761265.3|762296.5|761296.5|762248.5|761248.5|37
1642662790000|2022-01-20 07:13:10|762267.1|761267.1|762195.5|761195.5|762713.9|761280.9|762195.5|760713.9|33
1642662800000|2022-01-20 07:13:20|762213.9|761213.9|762221.2|761221.2|762254.2|761254.2|762178.8|761178.8|34
1642662810000|2022-01-20 07:13:30|762220.1|761220.1|762220.8|761220.8|762270.6|761270.6|762210.8|761210.8|23
1642662820000|2022-01-20 07:13:40|762222.8|761222.8|762214.7|761214.7|762228|761228|762207.2|761207.2|24
1642662830000|2022-01-20 07:13:50|762209.4|761209.4|762211.5|761211.5|762239.1|761239.1|762207.6|761207.6|21
1642662840000|2022-01-20 07:14:00|762216.3|761216.3|762576.8|761576.8|762596.5|761596.5|762216.3|761216.3|31
1642662850000|2022-01-20 07:14:10|762582|761582|762674.9|761674.9|763231|761696.1|762512.4|761095.6|39
1642662860000|2022-01-20 07:14:20|762648.5|761648.5|763490.3|761490.3|763490.3|761648.5|762636.3|761267.3|36
1642662870000|2022-01-20 07:14:30|763532.4|761532.4|763625.8|761625.8|763679.6|761679.6|763532.4|761532.4|35
1642662880000|2022-01-20 07:14:40|763624.6|761624.6|763636.9|761636.9|763704|762199|763072.5|761571.8|39
1642662890000|2022-01-20 07:14:50|763626.8|761626.8|762887.4|761887.4|763647|762065.5|762859.5|761352.9|38
1642662900000|2022-01-20 07:15:00|763369.3|761369.3|762923.6|761923.6|763497.2|761988.9|762876.7|761369.3|39
1642662910000|2022-01-20 07:15:10|762915.7|761915.7|762927.7|761927.7|763495.9|761999|762915.7|761419|35
1642662920000|2022-01-20 07:15:20|762859.9|761859.9|762970.3|761970.3|763342.2|762035.2|762831.5|761337.6|36
1642662930000|2022-01-20 07:15:30|762975.8|761975.8|763469.2|761469.2|763504.9|762027.4|762870.5|761425.6|40
1642662940000|2022-01-20 07:15:40|763462.2|761462.2|763461.4|761461.4|763497.6|762018.4|762938.6|761434.8|35
1642662950000|2022-01-20 07:15:50|762948.8|761948.8|763490.7|761490.7|763490.7|761988.8|762918.3|761403.5|36
1642662960000|2022-01-20 07:16:00|762977.2|761977.2|762991.3|761991.3|763442.6|761991.3|762817.4|761319|37
1642662970000|2022-01-20 07:16:10|762998.2|761998.2|763886.3|761886.3|763903.2|762121.7|762989.1|761722.2|39
1642662980000|2022-01-20 07:16:20|763913.7|761913.7|763967.8|761967.8|763982.9|762474.5|763463.2|761903.9|38
1642662990000|2022-01-20 07:16:30|763976.4|761976.4|763429.8|762429.8|764029.7|762476.8|763410.2|761909.7|38
1642663000000|2022-01-20 07:16:40|763422.4|762422.4|763685.5|761685.5|763921.5|762425.8|763172.6|761680.8|38
1642663010000|2022-01-20 07:16:50|763680.1|761680.1|763323.7|762323.7|763819.6|762323.7|763138.5|761652.2|36
1642663020000|2022-01-20 07:17:00|763324.2|762324.2|764454.6|762454.6|764454.6|762492.7|763304.7|761929.4|39
1642663030000|2022-01-20 07:17:10|764475.7|762475.7|764125.5|762125.5|764475.7|762475.7|764092.1|762092.1|37
1642663040000|2022-01-20 07:17:20|764116.4|762116.4|764117.9|762117.9|764216.1|762216.1|764100.1|762100.1|38
1642663050000|2022-01-20 07:17:30|764118.6|762118.6|764007.4|762007.4|764127.9|762608.3|763491.1|761975.6|38
1642663060000|2022-01-20 07:17:40|763992.2|761992.2|763657.5|762657.5|764001.5|762663.1|763453.6|761945|33
1642663070000|2022-01-20 07:17:50|763672.8|762672.8|764102.3|762102.3|764401.1|762798.4|763618.7|762075.4|39
1642663080000|2022-01-20 07:18:00|764087.1|762087.1|764151.7|762151.7|764156.2|762156.2|763979.9|761979.9|39
1642663090000|2022-01-20 07:18:10|764170.2|762170.2|764198|762198|764233|762730.5|763718.3|762170.2|38
1642663100000|2022-01-20 07:18:20|764232.2|762232.2|764196.4|762196.4|764247|762247|764174.7|762174.7|40
1642663110000|2022-01-20 07:18:30|764206.1|762206.1|764166.9|762166.9|764249.4|762726.4|763673.5|762164.4|37
1642663120000|2022-01-20 07:18:40|764168.7|762168.7|764191.5|762191.5|764193.3|762687.1|763629|762069.5|35
1642663130000|2022-01-20 07:18:50|763691.8|762691.8|764276.3|762276.3|764361.3|762863.4|763681.7|762183|38
1642663140000|2022-01-20 07:19:00|764271.4|762271.4|764640|762640|764640|762943.8|763768.7|762261|37
1642663150000|2022-01-20 07:19:10|764644.2|762644.2|765230.6|763230.6|765315.1|763612.9|764166.2|762629|39
1642663160000|2022-01-20 07:19:20|765226.5|763226.5|765031.5|763031.5|765226.5|763226.5|765031.5|763031.5|40
1642663170000|2022-01-20 07:19:30|765026.7|763026.7|764968.8|762968.8|765072.1|763072.1|764968.8|762968.8|39
1642663180000|2022-01-20 07:19:40|764972.7|762972.7|764849|762849|764972.7|762972.7|764821.9|762821.9|35
1642663190000|2022-01-20 07:19:50|764850.8|762850.8|764858.4|762858.4|764859.9|763352.2|764342.9|762818.7|38
1642663200000|2022-01-20 07:20:00|764852.8|762852.8|764875.8|762875.8|764905.9|763402.3|764353.3|762847.7|36
1642663210000|2022-01-20 07:20:10|764871.1|762871.1|764861.2|762861.2|764893.1|762893.1|764853.7|762853.7|35
1642663220000|2022-01-20 07:20:20|764374.2|763374.2|764398.4|763398.4|764887.6|763427|764255.3|762824.9|36
1642663230000|2022-01-20 07:20:30|764390.2|763390.2|764572.2|762572.2|764572.2|763397.8|764109.7|762560.7|39
1642663240000|2022-01-20 07:20:40|764571.8|762571.8|764632.1|762632.1|764654.8|762998.6|763990.6|762493.8|40
1642663250000|2022-01-20 07:20:50|764638.9|762638.9|764555.6|762555.6|764668|763148.2|764070.1|762518.8|37
1642663260000|2022-01-20 07:21:00|764561.8|762561.8|764804.8|762804.8|764819.3|762952|763952|762537.5|38
1642663270000|2022-01-20 07:21:10|764804.5|762804.5|764844.4|762844.4|764851.2|762851.2|764798.6|762798.6|34
1642663280000|2022-01-20 07:21:20|764847.3|762847.3|764847.6|762847.6|764873.5|763369.3|764335.9|762839.1|38
1642663290000|2022-01-20 07:21:30|764849.6|762849.6|764721.1|762721.1|764852|763305.8|764139.6|762638.2|36
1642663300000|2022-01-20 07:21:40|764724|762724|764651.7|762651.7|764724.4|763106.8|764106.8|762595.6|33
1642663310000|2022-01-20 07:21:50|764656|762656|764509.5|762509.5|764663.1|763104.9|764040|762508.7|40
1642663320000|2022-01-20 07:22:00|764515.2|762515.2|764533.2|762533.2|764535.4|763038.1|763978|762479.5|40
1642663330000|2022-01-20 07:22:10|763960.4|762960.4|763862.4|762862.4|764505.6|762990.3|763798.5|762354.1|38
1642663340000|2022-01-20 07:22:20|763862.6|762862.6|764428.9|762428.9|764468.8|762975.4|763819.4|762369|38
1642663350000|2022-01-20 07:22:30|764438.5|762438.5|764214.5|763214.5|764745.1|763238.8|763932.2|762438.5|39
1642663360000|2022-01-20 07:22:40|764700.5|762700.5|764275.7|763275.7|764880.5|763388.4|764225.2|762700.5|38
1642663370000|2022-01-20 07:22:50|764244|763244|764696|762696|764736.4|763247.6|764194.3|762692|36
1642663380000|2022-01-20 07:23:00|764703.9|762703.9|764869.4|762869.4|764872.6|763410.6|764251.6|762701.4|36
1642663390000|2022-01-20 07:23:10|764869.8|762869.8|765062|763062|765076.3|763564.6|764328.5|762869.6|39
1642663400000|2022-01-20 07:23:20|765069.5|763069.5|764664.6|763664.6|765152.5|763671.5|764520.5|763069.5|39
1642663410000|2022-01-20 07:23:30|764676.7|763676.7|764637|763637|765124.7|763676.7|764581.1|763063.2|39
1642663420000|2022-01-20 07:23:40|764613.1|763613.1|764641.8|763641.8|765161|763683.8|764606.6|763090.6|38
1642663430000|2022-01-20 07:23:50|764655.9|763655.9|765650.6|763650.6|765650.6|763655.9|764429|763096.5|39
1642663440000|2022-01-20 07:24:00|765719.9|763719.9|765743.2|763743.2|766144.9|764144.9|765649.4|763649.4|40
1642663450000|2022-01-20 07:24:10|765752.8|763752.8|765726.4|763726.4|765774.4|763774.4|765449.3|763449.3|40
1642663460000|2022-01-20 07:24:20|765712.2|763712.2|765702.8|763702.8|765734.6|763734.6|765460.8|763460.8|39
1642663470000|2022-01-20 07:24:30|765701.8|763701.8|766044|764044|766064.5|764293.1|765293.1|763651.2|40
1642663480000|2022-01-20 07:24:40|766029.2|764029.2|765813.7|763813.7|766060|764270.5|765270.5|763668.1|40
1642663490000|2022-01-20 07:24:50|765849.4|763849.4|766310.5|764310.5|766408.6|764755.6|765755.6|763836.4|39
1642663500000|2022-01-20 07:25:00|766336.7|764336.7|766308.3|764308.3|766422.6|764422.6|766281.1|764281.1|39
1642663510000|2022-01-20 07:25:10|766317.7|764317.7|765915.6|763915.6|766342.8|764658.6|765483.8|763915.6|40
1642663520000|2022-01-20 07:25:20|765933.2|763933.2|766074.3|764074.3|766103.2|764357|765144.7|763664.8|40
1642663530000|2022-01-20 07:25:30|765566.8|764566.8|765636.8|764636.8|766231.7|764726.2|765442.3|764171.2|40
1642663540000|2022-01-20 07:25:40|765636|764636|766127.5|764127.5|766127.5|764636|765390.9|763900.6|31
1642663550000|2022-01-20 07:25:50|766127|764127|766065.4|764065.4|766143.2|764654.1|765600.7|764065.4|36
1642663560000|2022-01-20 07:26:00|766063.3|764063.3|766058.3|764058.3|766098.3|764597.4|765549.6|764050.1|35
1642663570000|2022-01-20 07:26:10|766056.7|764056.7|765564.8|764564.8|766066.5|764610.6|765525.6|764017.9|33
1642663580000|2022-01-20 07:26:20|766034.4|764034.4|765540.8|764540.8|766045.3|764557.1|765475.6|763959.6|36
1642663590000|2022-01-20 07:26:30|765543.1|764543.1|765504.7|764504.7|766002.4|764550.6|765423.4|763925.2|36
1642663600000|2022-01-20 07:26:40|765519|764519|765250.9|764250.9|766003.5|764519|765232.4|763726.8|38
1642663610000|2022-01-20 07:26:50|765747.5|763747.5|765569.7|763569.7|765747.5|764215.8|765020.1|763522.6|37
1642663620000|2022-01-20 07:27:00|765046.5|764046.5|765077.5|764077.5|765538.8|764170.3|764997.3|763485.2|40
1642663630000|2022-01-20 07:27:10|765077.6|764077.6|765479.3|763479.3|765479.3|764088|764966.5|763479.3|37
1642663640000|2022-01-20 07:27:20|764984.3|763984.3|764807.8|763807.8|765323|763984.3|764799.2|763323|38
1642663650000|2022-01-20 07:27:30|764800.7|763800.7|766210.9|764210.9|766241|764368.3|764800.7|763800.7|39
1642663660000|2022-01-20 07:27:40|766206.7|764206.7|766224.1|764224.1|766490.6|764810.2|765747.6|764206.7|40
1642663670000|2022-01-20 07:27:50|766226|764226|766346.1|764346.1|766346.1|764346.1|766195.2|764195.2|40
1642663680000|2022-01-20 07:28:00|766346|764346|766255.5|764255.5|766543|764780.8|765759.3|764231.2|40
1642663690000|2022-01-20 07:28:10|766247.9|764247.9|766407.6|764407.6|766407.6|764407.6|766071.8|764071.8|40
1642663700000|2022-01-20 07:28:20|766408.6|764408.6|766251|764251|766485.7|764770.3|765770.3|764251|39
1642663710000|2022-01-20 07:28:30|766244.1|764244.1|766089.6|764089.6|766244.1|764580.1|765569.9|764069.6|39
1642663720000|2022-01-20 07:28:40|766103.8|764103.8|766084.7|764084.7|766103.8|764602.8|765484.6|764012.3|36
1642663730000|2022-01-20 07:28:50|766073.2|764073.2|765561.7|764561.7|766100.7|764582.7|765536.1|764038.9|39
1642663740000|2022-01-20 07:29:00|765559.3|764559.3|765561.3|764561.3|766310.7|764616.9|765545.1|764069.7|38
1642663750000|2022-01-20 07:29:10|765569.6|764569.6|765561.6|764561.6|766107.7|764630.8|765559.2|764097.4|36
1642663760000|2022-01-20 07:29:20|765560|764560|766336.3|764336.3|766380.1|764767.9|765542.5|764151.8|37
1642663770000|2022-01-20 07:29:30|766342.1|764342.1|765524.7|764524.7|766342.1|764805.5|765515.5|764045.9|38
1642663780000|2022-01-20 07:29:40|765525|764525|766224.8|764224.8|766238|764601.9|765525|764106|39
1642663790000|2022-01-20 07:29:50|766228.5|764228.5|765566.7|764566.7|766234.3|764594.8|765512.2|764048.7|40
1642663800000|2022-01-20 07:30:00|765540.2|764540.2|765537.9|764537.9|766102.2|764607.5|765507.1|764063.4|37
1642663810000|2022-01-20 07:30:10|765547.3|764547.3|765495.9|764495.9|766118.2|764611.3|765461.2|764100.6|36
1642663820000|2022-01-20 07:30:20|765487|764487|765613.2|764613.2|765613.2|764613.2|765447.3|764447.3|31
1642663830000|2022-01-20 07:30:30|765596.8|764596.8|765502|764502|766093.5|764616.4|765496.1|764093.5|38
1642663840000|2022-01-20 07:30:40|765487|764487|765526.2|764526.2|765605.8|764605.8|765487|764487|40
1642663850000|2022-01-20 07:30:50|765528.2|764528.2|766396.5|765396.5|766705.5|765396.5|765520.4|764478.3|40
1642663860000|2022-01-20 07:31:00|766838.3|764838.3|766108.8|765108.8|766923.4|765400.3|766080.8|764822.6|37
1642663870000|2022-01-20 07:31:10|766131.6|765131.6|766161.2|765161.2|766943.9|765451.5|766110.5|764852.1|32
1642663880000|2022-01-20 07:31:20|766156.8|765156.8|766226.1|765226.1|767083.9|765583.3|766154.6|764780.5|38
1642663890000|2022-01-20 07:31:30|766231|765231|766175.1|765175.1|766692.8|765245.7|766126.7|764634.5|38
1642663900000|2022-01-20 07:31:40|766193.6|765193.6|766116.3|765116.3|766694.1|765238.4|765977.5|764694.1|38
1642663910000|2022-01-20 07:31:50|766104|765104|766282.2|765282.2|766282.3|765282.3|766073.5|765073.5|31
1642663920000|2022-01-20 07:32:00|766253.8|765253.8|766270.7|765270.7|766800.7|765314.5|766196.2|764800.7|28
1642663930000|2022-01-20 07:32:10|766224.4|765224.4|766217.6|765217.6|766255.7|765255.7|766189.2|765189.2|35
1642663940000|2022-01-20 07:32:20|766198.9|765198.9|766466.2|764466.2|766859.5|765452.9|766138.9|764466.2|37
1642663950000|2022-01-20 07:32:30|766369.1|764369.1|766075.8|765075.8|766626.7|765173.4|765789.3|764088|40
1642663960000|2022-01-20 07:32:40|766474.5|764474.5|766321.3|764321.3|766493.6|764956.1|765764.4|764259.1|37
1642663970000|2022-01-20 07:32:50|765787.5|764787.5|766113.3|764113.3|766394.3|764855.4|765657.9|764102|34
1642663980000|2022-01-20 07:33:00|766120.9|764120.9|766084.8|764084.8|766125.3|764633|765532|763970.1|36
1642663990000|2022-01-20 07:33:10|766069.1|764069.1|765532.8|764532.8|766308|764826|765532.8|764039.8|36
1642664000000|2022-01-20 07:33:20|766017.9|764017.9|765438.1|764438.1|766077.9|764533.5|765421.9|763887.8|37
1642664010000|2022-01-20 07:33:30|765979|763979|765300.4|764300.4|765979|764565|765300.4|763919.1|38
1642664020000|2022-01-20 07:33:40|765266.5|764266.5|765376.8|764376.8|765386.6|764386.6|765191.6|764191.6|39
1642664030000|2022-01-20 07:33:50|765375.6|764375.6|765394.9|764394.9|765406.7|764406.7|765375.6|764375.6|27
1642664040000|2022-01-20 07:34:00|765416.1|764416.1|765153.6|764153.6|765731.4|764427.2|765140.1|763708.5|37
1642664050000|2022-01-20 07:34:10|765158|764158|765276|764276|765276|764276|765136.6|764136.6|35
1642664060000|2022-01-20 07:34:20|765273.5|764273.5|765287.8|764287.8|765435.7|764435.7|765266.1|764266.1|37
1642664070000|2022-01-20 07:34:30|765288.6|764288.6|765250.9|764250.9|765288.6|764288.6|765226.8|764226.8|31
1642664080000|2022-01-20 07:34:40|765379.6|764379.6|765520.4|764520.4|765963.3|764520.4|765379.6|763948.3|38
1642664090000|2022-01-20 07:34:50|765399.8|764399.8|765176.9|764176.9|765429.5|764429.5|765150.8|764150.8|36
1642664100000|2022-01-20 07:35:00|765172.8|764172.8|765000.6|764000.6|765469.1|764172.8|764966.6|763469.1|37
1642664110000|2022-01-20 07:35:10|764989.6|763989.6|764797.2|763797.2|765054.5|764054.5|764761|763761|39
1642664120000|2022-01-20 07:35:20|764791.1|763791.1|764957.2|763957.2|765453.8|763970.1|764750.2|763453.8|37
1642664130000|2022-01-20 07:35:30|764962.7|763962.7|765010.9|764010.9|765034.6|764034.6|764954.1|763954.1|34
1642664140000|2022-01-20 07:35:40|765015.9|764015.9|765056.4|764056.4|765071.2|764071.2|764999.5|763999.5|31
1642664150000|2022-01-20 07:35:50|765049.8|764049.8|765046.7|764046.7|765061.2|764061.2|765015.9|764015.9|32
1642664160000|2022-01-20 07:36:00|765008|764008|765093.5|764093.5|765555.1|764127.8|765008|763553.7|31
1642664170000|2022-01-20 07:36:10|765093.4|764093.4|764813.4|763813.4|765109.9|764109.9|764786|763786|34
1642664180000|2022-01-20 07:36:20|764815.8|763815.8|764454.4|763454.4|764906.2|763818.9|764373.6|762906.2|39
1642664190000|2022-01-20 07:36:30|764459.3|763459.3|764444.1|763444.1|764497.8|763497.8|764429.5|763429.5|37
1642664200000|2022-01-20 07:36:40|764444.4|763444.4|764590.7|763590.7|765119.4|763651.6|764436.1|763073.8|34
1642664210000|2022-01-20 07:36:50|764620.1|763620.1|764635.2|763635.2|765209.9|763719.9|764580.7|763138.2|39
1642664220000|2022-01-20 07:37:00|764623.9|763623.9|764573|763573|765157.1|763675.4|764573|763106.2|36
1642664230000|2022-01-20 07:37:10|764610.6|763610.6|764627.2|763627.2|764671.8|763671.8|764592.2|763592.2|37
1642664240000|2022-01-20 07:37:20|764628.1|763628.1|764580.5|763580.5|764660|763660|764564|763564|36
1642664250000|2022-01-20 07:37:30|764586.8|763586.8|764562.2|763562.2|765209.7|763733.1|764538.4|763187.7|38
1642664260000|2022-01-20 07:37:40|764559.9|763559.9|764999|762999|765072|763580|764486|762999|36
1642664270000|2022-01-20 07:37:50|765021.2|763021.2|764936.3|763936.3|765069.3|763997|764522.9|763021.2|40
1642664280000|2022-01-20 07:38:00|764927.1|763927.1|764943.8|763943.8|765047|764047|764908.2|763908.2|39
1642664290000|2022-01-20 07:38:10|764952.2|763952.2|764847|763847|765348.7|763997.7|764811.9|763318.1|33
1642664300000|2022-01-20 07:38:20|764843.7|763843.7|765150|763150|765346|763850.4|764659.2|763150|36
1642664310000|2022-01-20 07:38:30|765143.7|763143.7|764638.2|763638.2|765179.8|763721.7|764629.2|763143.7|37
1642664320000|2022-01-20 07:38:40|764635|763635|764581.9|763581.9|764645.6|763645.6|764554.4|763554.4|30
1642664330000|2022-01-20 07:38:50|764579.2|763579.2|764739.6|763739.6|764739.6|763739.6|764550.6|763550.6|37
1642664340000|2022-01-20 07:39:00|764711.7|763711.7|764726|763726|764740.4|763740.4|764686.6|763686.6|36
1642664350000|2022-01-20 07:39:10|764731.9|763731.9|765117.7|763117.7|765249.5|763795|764566.6|763084.6|37
1642664360000|2022-01-20 07:39:20|765067.7|763067.7|764617.5|763617.5|765133.6|763629.4|764583.3|763067.7|31
1642664370000|2022-01-20 07:39:30|764615.5|763615.5|764601.3|763601.3|765126.2|763625.7|764552.8|763086.6|37
1642664380000|2022-01-20 07:39:40|764605.6|763605.6|764638|763638|765155.2|763720.5|764594.3|763155.2|34
1642664390000|2022-01-20 07:39:50|764628|763628|764563.7|763563.7|764646|763646|764545.4|763545.4|33
1642664400000|2022-01-20 07:40:00|764571|763571|764326.7|763326.7|764616.5|763616.5|764291|763291|40
1642664410000|2022-01-20 07:40:10|764348.9|763348.9|764342.1|763342.1|764366.8|763366.8|764294.5|763294.5|37
1642664420000|2022-01-20 07:40:20|764347.6|763347.6|764399.4|763399.4|764413.6|763413.6|764338.5|763338.5|36
1642664430000|2022-01-20 07:40:30|764400.5|763400.5|764310.5|763310.5|764422.5|763422.5|764298.9|763298.9|38
1642664440000|2022-01-20 07:40:40|764290|763290|764245.1|763245.1|764308.2|763308.2|764161.4|763161.4|39
1642664450000|2022-01-20 07:40:50|764227.4|763227.4|764169.2|763169.2|764231.3|763231.3|764149.7|763149.7|30
1642664460000|2022-01-20 07:41:00|764168.5|763168.5|764221.4|763221.4|764369.8|763369.8|764168.5|763168.5|36
1642664470000|2022-01-20 07:41:10|764216.1|763216.1|764306.9|763306.9|764306.9|763306.9|764140.1|763140.1|33
1642664480000|2022-01-20 07:41:20|764294.3|763294.3|764294.4|763294.4|764333.9|763333.9|764257|763257|35
1642664490000|2022-01-20 07:41:30|764294.6|763294.6|764381.7|763381.7|764396.4|763396.4|764269.1|763269.1|29
1642664500000|2022-01-20 07:41:40|764373.6|763373.6|764383.7|763383.7|764917.9|763414.2|764353.3|762882.2|29
1642664510000|2022-01-20 07:41:50|764381.6|763381.6|764426.9|763426.9|764460.9|763460.9|764379.8|763379.8|34
1642664520000|2022-01-20 07:42:00|764441.8|763441.8|764472|763472|764472|763472|764421|763421|31
1642664530000|2022-01-20 07:42:10|764473|763473|764303.6|763303.6|764478.3|763478.3|764303.6|763303.6|32
1642664540000|2022-01-20 07:42:20|764329.9|763329.9|764381.4|763381.4|764388.5|763388.5|764290.4|763290.4|32
1642664550000|2022-01-20 07:42:30|764383.5|763383.5|764363.8|763363.8|764401.1|763401.1|764330.5|763330.5|33
1642664560000|2022-01-20 07:42:40|764360.9|763360.9|764338.8|763338.8|764360.9|763360.9|764316.2|763316.2|31
1642664570000|2022-01-20 07:42:50|764335.8|763335.8|764340|763340|764359|763359|764309.4|763309.4|25
1642664580000|2022-01-20 07:43:00|764345|763345|764388.3|763388.3|764398.5|763398.5|764318.3|763318.3|32
1642664590000|2022-01-20 07:43:10|764386.3|763386.3|764358.6|763358.6|764393.6|763393.6|764349.1|763349.1|31
1642664600000|2022-01-20 07:43:20|764335.7|763335.7|764226.5|763226.5|764351.1|763351.1|764211|763211|37
1642664610000|2022-01-20 07:43:30|764246.6|763246.6|764010.8|763010.8|764259|763259|764010.8|763010.8|32
1642664620000|2022-01-20 07:43:40|764015.1|763015.1|763842.8|762842.8|764015.1|763015.1|763731|762731|39
1642664630000|2022-01-20 07:43:50|763838.6|762838.6|764015.3|763015.3|764015.3|763015.3|763814.3|762814.3|38
1642664640000|2022-01-20 07:44:00|764024.5|763024.5|764122.6|763122.6|764139.8|763139.8|764024.5|763024.5|36
1642664650000|2022-01-20 07:44:10|764123|763123|764015.3|763015.3|764130.2|763130.2|764015.3|763015.3|33
1642664660000|2022-01-20 07:44:20|764024.3|763024.3|763829.7|762829.7|764066.2|763066.2|763821.1|762821.1|36
1642664670000|2022-01-20 07:44:30|763819.1|762819.1|763842|762842|763882.7|762882.7|763819.1|762819.1|37
1642664680000|2022-01-20 07:44:40|763849.2|762849.2|763868.3|762868.3|763870.2|762870.2|763825.1|762825.1|29
1642664690000|2022-01-20 07:44:50|763852.5|762852.5|763885|762885|763896|762896|763840.7|762840.7|32
1642664700000|2022-01-20 07:45:00|763892.2|762892.2|764008.8|763008.8|764043.6|763043.6|763892.2|762892.2|35
1642664710000|2022-01-20 07:45:10|764009.8|763009.8|764116.9|763116.9|764129.2|763129.2|764008.4|763008.4|29
1642664720000|2022-01-20 07:45:20|764119.9|763119.9|763916.5|762916.5|764119.9|763119.9|763916.5|762916.5|32
1642664730000|2022-01-20 07:45:30|763918.3|762918.3|763938.2|762938.2|763953.9|762953.9|763918.3|762918.3|33
1642664740000|2022-01-20 07:45:40|763938.8|762938.8|763906.5|762906.5|763941|762941|763882.7|762882.7|31
1642664750000|2022-01-20 07:45:50|763902.3|762902.3|764040.5|763040.5|764040.5|763040.5|763887.4|762887.4|29
1642664760000|2022-01-20 07:46:00|764038|763038|763921.4|762921.4|764471.5|763060.8|763915.8|762471.5|33
1642664770000|2022-01-20 07:46:10|763931|762931|763876.9|762876.9|763978.6|762978.6|763876.9|762876.9|36
1642664780000|2022-01-20 07:46:20|763879.4|762879.4|763939.2|762939.2|764003.6|763003.6|763845|762845|35
1642664790000|2022-01-20 07:46:30|763930.8|762930.8|763955|762955|763994|762994|763923.2|762923.2|27
1642664800000|2022-01-20 07:46:40|763953.1|762953.1|764078.9|763078.9|764078.9|763078.9|763945.3|762945.3|32
1642664810000|2022-01-20 07:46:50|764073|763073|764026.4|763026.4|764073|763073|763938.2|762938.2|35
1642664820000|2022-01-20 07:47:00|764040.5|763040.5|763919.1|762919.1|764050.7|763050.7|763906.5|762906.5|37
1642664830000|2022-01-20 07:47:10|763917.5|762917.5|764031.7|763031.7|764044.1|763044.1|763915.2|762915.2|33
1642664840000|2022-01-20 07:47:20|764028.1|763028.1|763957.9|762957.9|764035.5|763035.5|763940.4|762940.4|31
1642664850000|2022-01-20 07:47:30|763935.3|762935.3|763940.5|762940.5|764007.6|763007.6|763935.3|762935.3|30
1642664860000|2022-01-20 07:47:40|763947.1|762947.1|763924.3|762924.3|763955.5|762955.5|763904.5|762904.5|23
1642664870000|2022-01-20 07:47:50|763924.7|762924.7|763902.8|762902.8|763944.8|762944.8|763901.1|762901.1|29
1642664880000|2022-01-20 07:48:00|763900.4|762900.4|763963.9|762963.9|763983.3|762983.3|763886.2|762886.2|36
1642664890000|2022-01-20 07:48:10|763969.4|762969.4|763965.2|762965.2|764039.3|763039.3|763955.4|762955.4|33
1642664900000|2022-01-20 07:48:20|763962.3|762962.3|763942.3|762942.3|763967.5|762967.5|763934.2|762934.2|25
1642664910000|2022-01-20 07:48:30|763943.4|762943.4|763937|762937|763955|762955|763927.7|762927.7|31
1642664920000|2022-01-20 07:48:40|763936.5|762936.5|763793.9|762793.9|763953.6|762953.6|763780.3|762780.3|30
1642664930000|2022-01-20 07:48:50|763790.6|762790.6|763711|762711|763833.4|762833.4|763711|762711|31
1642664940000|2022-01-20 07:49:00|763708.6|762708.6|763690.2|762690.2|763708.6|762708.6|763582.3|762582.3|36
1642664950000|2022-01-20 07:49:10|763679.6|762679.6|763842.6|762842.6|763894.2|762894.2|763672.2|762672.2|36
1642664960000|2022-01-20 07:49:20|763841.7|762841.7|763829.1|762829.1|763850.6|762850.6|763815.2|762815.2|25
1642664970000|2022-01-20 07:49:30|763824.4|762824.4|763686.3|762686.3|763845|762845|763668.5|762668.5|29
1642664980000|2022-01-20 07:49:40|763684.9|762684.9|763838.3|762838.3|763847.8|762847.8|763684.9|762684.9|27
1642664990000|2022-01-20 07:49:50|763834.5|762834.5|764033|763033|764033|763033|763834.5|762834.5|32
1642665000000|2022-01-20 07:50:00|764037|763037|764089.2|763089.2|764099.2|763099.2|764037|763037|36
1642665010000|2022-01-20 07:50:10|764071.3|763071.3|764336.8|763336.8|764371.7|763371.7|764063.1|763063.1|36
1642665020000|2022-01-20 07:50:20|764336.5|763336.5|764365.4|763365.4|764404.9|763404.9|764306.9|763306.9|34
1642665030000|2022-01-20 07:50:30|764362.4|763362.4|764398.7|763398.7|764425|763425|764354.8|763354.8|34
1642665040000|2022-01-20 07:50:40|764413.8|763413.8|764438.3|763438.3|764438.5|763438.5|764397.9|763397.9|30
1642665050000|2022-01-20 07:50:50|764435.1|763435.1|764478|763478|764554.8|763554.8|764429.2|763429.2|33
1642665060000|2022-01-20 07:51:00|764478.2|763478.2|764482.2|763482.2|764489.3|763489.3|764469.6|763469.6|32
1642665070000|2022-01-20 07:51:10|764487.3|763487.3|764523|763523|764523|763523|764480|763480|32
1642665080000|2022-01-20 07:51:20|764512.2|763512.2|764424.4|763424.4|764522.2|763522.2|764411.8|763411.8|29
1642665090000|2022-01-20 07:51:30|764425.1|763425.1|764528.2|763528.2|764553.3|763553.3|764417.8|763417.8|32
1642665100000|2022-01-20 07:51:40|764522.7|763522.7|764399.2|763399.2|764522.7|763522.7|764369.7|763369.7|38
1642665110000|2022-01-20 07:51:50|764394.6|763394.6|764436.4|763436.4|764449.4|763449.4|764378.4|763378.4|36
1642665120000|2022-01-20 07:52:00|764425.7|763425.7|764409.8|763409.8|764439.1|763439.1|764399.9|763399.9|31
1642665130000|2022-01-20 07:52:10|764409.4|763409.4|764684.9|763684.9|764705|763705|764403.7|763403.7|35
1642665140000|2022-01-20 07:52:20|764701.4|763701.4|764592|763592|764701.4|763701.4|764553|763553|35
1642665150000|2022-01-20 07:52:30|764578.9|763578.9|764586.7|763586.7|764586.7|763586.7|764558.7|763558.7|30
1642665160000|2022-01-20 07:52:40|764563.8|763563.8|764456.7|763456.7|764564.6|763564.6|764455|763455|36
1642665170000|2022-01-20 07:52:50|764472|763472|764388|763388|764510|763510|764388|763388|27
1642665180000|2022-01-20 07:53:00|764406.8|763406.8|764413.1|763413.1|764413.3|763413.3|764382.9|763382.9|33
1642665190000|2022-01-20 07:53:10|764412.4|763412.4|764423.4|763423.4|764430.9|763430.9|764410.5|763410.5|22
1642665200000|2022-01-20 07:53:20|764411.4|763411.4|764428.4|763428.4|764437.4|763437.4|764411.4|763411.4|32
1642665210000|2022-01-20 07:53:30|764433.4|763433.4|764504|763504|764517.3|763517.3|764433.4|763433.4|27
1642665220000|2022-01-20 07:53:40|764519.6|763519.6|764475.7|763475.7|764542.7|763542.7|764475.7|763475.7|35
1642665230000|2022-01-20 07:53:50|764464.2|763464.2|764510.6|763510.6|764543.3|763543.3|764442|763442|31
1642665240000|2022-01-20 07:54:00|764520.8|763520.8|764583.5|763583.5|764592.8|763592.8|764475.5|763475.5|34
1642665250000|2022-01-20 07:54:10|764592.4|763592.4|764697.3|763697.3|764697.3|763697.3|764568.4|763568.4|39
1642665260000|2022-01-20 07:54:20|764678.7|763678.7|764754.2|763754.2|764754.2|763754.2|764640.8|763640.8|32
1642665270000|2022-01-20 07:54:30|764758.9|763758.9|764768.7|763768.7|764784.4|763784.4|764741.3|763741.3|36
1642665280000|2022-01-20 07:54:40|764782|763782|764675.8|763675.8|764782|763782|764675.8|763675.8|34
1642665290000|2022-01-20 07:54:50|764676.8|763676.8|764670.9|763670.9|764714.8|763714.8|764639|763639|30
1642665300000|2022-01-20 07:55:00|764670.5|763670.5|764725|763725|764855.9|763855.9|764662|763662|34
1642665310000|2022-01-20 07:55:10|764724.7|763724.7|764728.9|763728.9|764773.9|763773.9|764708.1|763708.1|30
1642665320000|2022-01-20 07:55:20|764734.6|763734.6|764785.9|763785.9|764839.9|763839.9|764724.6|763724.6|30
1642665330000|2022-01-20 07:55:30|764779.8|763779.8|764718.7|763718.7|764779.8|763779.8|764712.5|763712.5|38
1642665340000|2022-01-20 07:55:40|764719.8|763719.8|764737.5|763737.5|764737.5|763737.5|764634.7|763634.7|34
1642665350000|2022-01-20 07:55:50|764741.8|763741.8|764801.1|763801.1|764834.1|763834.1|764731.3|763731.3|38
1642665360000|2022-01-20 07:56:00|764802.4|763802.4|764649.5|763649.5|764820.1|763820.1|764645|763645|37
1642665370000|2022-01-20 07:56:10|764650|763650|764682.2|763682.2|764684.3|763684.3|764634.5|763634.5|28
1642665380000|2022-01-20 07:56:20|764668|763668|764654.5|763654.5|764690.1|763690.1|764650.3|763650.3|34
1642665390000|2022-01-20 07:56:30|764638.7|763638.7|764574.6|763574.6|764638.7|763638.7|764541.2|763541.2|33
1642665400000|2022-01-20 07:56:40|764573.6|763573.6|764685.6|763685.6|764685.6|763685.6|764567.2|763567.2|29
1642665410000|2022-01-20 07:56:50|764655.3|763655.3|764707.5|763707.5|764739.4|763739.4|764640.1|763640.1|30
1642665420000|2022-01-20 07:57:00|764706.2|763706.2|764606.1|763606.1|764719.4|763719.4|764606.1|763606.1|34
1642665430000|2022-01-20 07:57:10|764616.9|763616.9|764597.5|763597.5|764616.9|763616.9|764541.6|763541.6|31
1642665440000|2022-01-20 07:57:20|764585.7|763585.7|764596.6|763596.6|764599.8|763599.8|764553.1|763553.1|33
1642665450000|2022-01-20 07:57:30|764577|763577|764796.7|763796.7|764821.2|763821.2|764564.2|763564.2|37
1642665460000|2022-01-20 07:57:40|764793.9|763793.9|764863.7|763863.7|764948.4|763948.4|764793.9|763793.9|36
1642665470000|2022-01-20 07:57:50|764887.1|763887.1|764840.5|763840.5|764909.1|763909.1|764840.5|763840.5|36
1642665480000|2022-01-20 07:58:00|764851.5|763851.5|764725.2|763725.2|764941.8|763941.8|764725.2|763725.2|37
1642665490000|2022-01-20 07:58:10|764721|763721|764723.1|763723.1|764780.5|763780.5|764720|763720|37
1642665500000|2022-01-20 07:58:20|764725.6|763725.6|764726.7|763726.7|764840.8|763840.8|764715.5|763715.5|37
1642665510000|2022-01-20 07:58:30|764700.9|763700.9|764735.9|763735.9|764749.4|763749.4|764684.5|763684.5|32
1642665520000|2022-01-20 07:58:40|764734.1|763734.1|764704.9|763704.9|764793.6|763793.6|764671.6|763671.6|36
1642665530000|2022-01-20 07:58:50|764706|763706|764907.5|763907.5|764940.8|763940.8|764696.1|763696.1|36
1642665540000|2022-01-20 07:59:00|764911.2|763911.2|764907.1|763907.1|764952.8|763952.8|764879.9|763879.9|36
1642665550000|2022-01-20 07:59:10|764927.4|763927.4|764900.6|763900.6|764959.2|763959.2|764885|763885|29
1642665560000|2022-01-20 07:59:20|764891.9|763891.9|764698.3|763698.3|764904.2|763904.2|764698.3|763698.3|33
1642665570000|2022-01-20 07:59:30|764697.4|763697.4|764724.4|763724.4|764770.8|763770.8|764653.7|763653.7|39
1642665580000|2022-01-20 07:59:40|764702.9|763702.9|764879|763879|764928.1|763928.1|764699.8|763699.8|35
1642665590000|2022-01-20 07:59:50|764878.4|763878.4|764918.5|763918.5|764929.9|763929.9|764843|763843|32
1642665600000|2022-01-20 08:00:00|764918.2|763918.2|765048.2|764048.2|765051.3|764051.3|764905.5|763905.5|35
1642665610000|2022-01-20 08:00:10|765072.1|764072.1|765383.4|764383.4|765429.2|764429.2|765016.4|764016.4|40
1642665620000|2022-01-20 08:00:20|765377.1|764377.1|765535.9|764535.9|766077.1|764652.8|765377.1|763953.6|40
1642665630000|2022-01-20 08:00:30|765580.9|764580.9|765480.8|764480.8|765638.6|764638.6|765477.5|764477.5|35
1642665640000|2022-01-20 08:00:40|765471.8|764471.8|765356.9|764356.9|765493.2|764493.2|765347.3|764347.3|37
1642665650000|2022-01-20 08:00:50|765371.5|764371.5|765556|764556|765613.4|764613.4|765347.9|764347.9|36
1642665660000|2022-01-20 08:01:00|765561.1|764561.1|765468.7|764468.7|765561.1|764561.1|765431.6|764431.6|36
1642665670000|2022-01-20 08:01:10|765464.6|764464.6|765475.5|764475.5|765475.5|764475.5|765447.3|764447.3|32
1642665680000|2022-01-20 08:01:20|765470.2|764470.2|765631.3|764631.3|765631.3|764631.3|765468.8|764468.8|35
1642665690000|2022-01-20 08:01:30|765600.1|764600.1|765615.3|764615.3|765660.6|764660.6|765571.5|764571.5|35
1642665700000|2022-01-20 08:01:40|765611|764611|765641.5|764641.5|765671.5|764671.5|765502.1|764502.1|35
1642665710000|2022-01-20 08:01:50|765640.4|764640.4|765645.6|764645.6|765676.5|764676.5|765634.2|764634.2|30
1642665720000|2022-01-20 08:02:00|765660.7|764660.7|765863.2|764863.2|765863.2|764863.2|765621.9|764621.9|37
1642665730000|2022-01-20 08:02:10|765883.8|764883.8|765666|764666|765883.8|764883.8|765638.1|764638.1|38
1642665740000|2022-01-20 08:02:20|765682.4|764682.4|765769.7|764769.7|765787.1|764787.1|765619.1|764619.1|37
1642665750000|2022-01-20 08:02:30|765754|764754|765848.1|764848.1|765850.7|764850.7|765754|764754|35
1642665760000|2022-01-20 08:02:40|765846.8|764846.8|765819.2|764819.2|765847.2|764847.2|765814|764814|32
1642665770000|2022-01-20 08:02:50|765813.9|764813.9|765475.7|764475.7|765864.7|764864.7|765475.7|764475.7|35
1642665780000|2022-01-20 08:03:00|765482.8|764482.8|765474.4|764474.4|765515.9|764515.9|765454|764454|38
1642665790000|2022-01-20 08:03:10|765486.7|764486.7|765440|764440|765486.7|764486.7|765428.6|764428.6|32
1642665800000|2022-01-20 08:03:20|765410.5|764410.5|765407.3|764407.3|765431.6|764431.6|765398.1|764398.1|34
1642665810000|2022-01-20 08:03:30|765423|764423|765437.5|764437.5|765442.8|764442.8|765418.6|764418.6|33
1642665820000|2022-01-20 08:03:40|765434.1|764434.1|765400.9|764400.9|765438.1|764438.1|765398.5|764398.5|32
1642665830000|2022-01-20 08:03:50|765400.5|764400.5|765385.3|764385.3|765443.6|764443.6|765385.2|764385.2|26
1642665840000|2022-01-20 08:04:00|765303.1|764303.1|765320.3|764320.3|765350.3|764350.3|765291.2|764291.2|34
1642665850000|2022-01-20 08:04:10|765321|764321|765253.6|764253.6|765321.2|764321.2|765233.3|764233.3|37
1642665860000|2022-01-20 08:04:20|765266.3|764266.3|765225.9|764225.9|765276.1|764276.1|765225.9|764225.9|32
1642665870000|2022-01-20 08:04:30|765216|764216|765170.5|764170.5|765221.7|764221.7|765160.8|764160.8|35
1642665880000|2022-01-20 08:04:40|765172.4|764172.4|765039.4|764039.4|765172.4|764172.4|765039.4|764039.4|37
1642665890000|2022-01-20 08:04:50|765047.7|764047.7|765160.5|764160.5|765205|764205|765041.6|764041.6|36
1642665900000|2022-01-20 08:05:00|765163.6|764163.6|765234.1|764234.1|765269.5|764269.5|765153.2|764153.2|37
1642665910000|2022-01-20 08:05:10|765232.7|764232.7|765150.4|764150.4|765232.7|764232.7|765150.4|764150.4|37
1642665920000|2022-01-20 08:05:20|765167.5|764167.5|765241.2|764241.2|765249.6|764249.6|765167.5|764167.5|35
1642665930000|2022-01-20 08:05:30|765241.3|764241.3|765188.9|764188.9|765241.3|764241.3|765157.6|764157.6|35
1642665940000|2022-01-20 08:05:40|765204.5|764204.5|765206.8|764206.8|765219.9|764219.9|765149.4|764149.4|39
1642665950000|2022-01-20 08:05:50|765206.1|764206.1|765308.6|764308.6|765334.7|764334.7|765199.9|764199.9|35
1642665960000|2022-01-20 08:06:00|765266.8|764266.8|765273.9|764273.9|765277.8|764277.8|765212.5|764212.5|39
1642665970000|2022-01-20 08:06:10|765266.2|764266.2|765547.5|764547.5|765556.7|764556.7|765266.2|764266.2|40
1642665980000|2022-01-20 08:06:20|765553.4|764553.4|765435.7|764435.7|765563.9|764563.9|765435.7|764435.7|37
1642665990000|2022-01-20 08:06:30|765415.6|764415.6|765368.5|764368.5|765946.2|764444.1|765365.9|763946.2|38
1642666000000|2022-01-20 08:06:40|765367.4|764367.4|765383.5|764383.5|765398.8|764398.8|765340.4|764340.4|33
1642666010000|2022-01-20 08:06:50|765364.3|764364.3|765416.8|764416.8|765480|764480|765364.3|764364.3|36
1642666020000|2022-01-20 08:07:00|765390.5|764390.5|765216.8|764216.8|765396.3|764396.3|765216.8|764216.8|33
1642666030000|2022-01-20 08:07:10|765201|764201|765101.2|764101.2|765201|764201|765082.7|764082.7|38
1642666040000|2022-01-20 08:07:20|765115|764115|765145.1|764145.1|765145.1|764145.1|765105.2|764105.2|37
1642666050000|2022-01-20 08:07:30|765163.4|764163.4|765803.5|763803.5|765823.1|764429.4|765163.4|763771.7|39
1642666060000|2022-01-20 08:07:40|765790.7|763790.7|765854.8|763854.8|765865.3|764328.6|765290.1|763773.5|36
1642666070000|2022-01-20 08:07:50|765840.1|763840.1|765333.5|764333.5|765843.3|764369.5|765320|763830|33
1642666080000|2022-01-20 08:08:00|765336.8|764336.8|765623.3|764623.3|765658.6|764658.6|765256.3|764256.3|37
1642666090000|2022-01-20 08:08:10|765633.7|764633.7|766021.1|764021.1|766021.1|764805.2|765509.4|764021.1|39
1642666100000|2022-01-20 08:08:20|765523.9|764523.9|765548|764548|766047.2|764625|765523.9|764047.2|36
1642666110000|2022-01-20 08:08:30|765542.9|764542.9|766203.7|764203.7|766217.7|764734.8|765353.3|764203.7|39
1642666120000|2022-01-20 08:08:40|765703|764703|766245.5|764245.5|766262.8|764784.5|765703|764188.9|36
1642666130000|2022-01-20 08:08:50|766254.5|764254.5|765625|764625|766258.4|764756.2|765603.7|764154.2|39
1642666140000|2022-01-20 08:09:00|765590.5|764590.5|765648.2|764648.2|766088.3|764803.1|765581.1|764068.7|38
1642666150000|2022-01-20 08:09:10|765693.1|764693.1|765724.5|764724.5|765808.7|764808.7|765643.8|764643.8|37
1642666160000|2022-01-20 08:09:20|765735.7|764735.7|765720.7|764720.7|765805.2|764805.2|765720.7|764720.7|37
1642666170000|2022-01-20 08:09:30|765725.6|764725.6|765672.5|764672.5|765749.7|764749.7|765651.4|764651.4|38
1642666180000|2022-01-20 08:09:40|765671.5|764671.5|765555|764555|765671.5|764671.5|765555|764555|38
1642666190000|2022-01-20 08:09:50|765557.5|764557.5|765394.8|764394.8|765566.4|764566.4|765362.5|764362.5|34
1642666200000|2022-01-20 08:10:00|765373.7|764373.7|765403.2|764403.2|765435.9|764435.9|765373.7|764373.7|36
1642666210000|2022-01-20 08:10:10|765390.4|764390.4|765422.9|764422.9|765444.7|764444.7|765390.4|764390.4|35
1642666220000|2022-01-20 08:10:20|765423|764423|765412.7|764412.7|765435.8|764435.8|765401.4|764401.4|36
1642666230000|2022-01-20 08:10:30|765410.1|764410.1|765443.5|764443.5|765455.2|764455.2|765404.8|764404.8|35
1642666240000|2022-01-20 08:10:40|765445.3|764445.3|765617.9|764617.9|765656.1|764656.1|765420.7|764420.7|39
1642666250000|2022-01-20 08:10:50|765612.8|764612.8|765648.1|764648.1|765710.8|764710.8|765592.8|764592.8|39
1642666260000|2022-01-20 08:11:00|765648.2|764648.2|765730.5|764730.5|765742|764742|765630|764630|40
1642666270000|2022-01-20 08:11:10|765713|764713|765758.1|764758.1|765758.1|764758.1|765712|764712|40
1642666280000|2022-01-20 08:11:20|765740.2|764740.2|765722.7|764722.7|765785.1|764785.1|765709.8|764709.8|34
1642666290000|2022-01-20 08:11:30|765721.3|764721.3|765746.3|764746.3|765751.1|764751.1|765705.3|764705.3|39
1642666300000|2022-01-20 08:11:40|765741|764741|765892.8|764892.8|765963.5|764963.5|765739.3|764739.3|36
1642666310000|2022-01-20 08:11:50|765900|764900|765949.2|764949.2|765971.8|764971.8|765894.1|764894.1|39
1642666320000|2022-01-20 08:12:00|765942|764942|766090.5|765090.5|766163.2|765163.2|765942|764942|40
1642666330000|2022-01-20 08:12:10|766072.5|765072.5|766104.2|765104.2|766111.1|765111.1|766041|765041|37
1642666340000|2022-01-20 08:12:20|766105.1|765105.1|766250|765250|766262.1|765262.1|766080.9|765080.9|39
1642666350000|2022-01-20 08:12:30|766222|765222|766147.9|765147.9|766227.7|765227.7|766145.6|765145.6|37
1642666360000|2022-01-20 08:12:40|766148.1|765148.1|766116.4|765116.4|766149.3|765149.3|766094.5|765094.5|35
1642666370000|2022-01-20 08:12:50|766108.8|765108.8|765768.8|764768.8|766116.9|765116.9|765766.6|764766.6|39
1642666380000|2022-01-20 08:13:00|765777.4|764777.4|765851.9|764851.9|765881.8|764881.8|765756|764756|37
1642666390000|2022-01-20 08:13:10|765850|764850|765830|764830|765876|764876|765798.5|764798.5|35
1642666400000|2022-01-20 08:13:20|765827.7|764827.7|765900.8|764900.8|765900.8|764900.8|765752|764752|32
1642666410000|2022-01-20 08:13:30|765813.2|764813.2|765921.7|764921.7|765943.4|764943.4|765813.2|764813.2|38
1642666420000|2022-01-20 08:13:40|765918.9|764918.9|765853.1|764853.1|765926.2|764926.2|765851.8|764851.8|32
1642666430000|2022-01-20 08:13:50|765849.6|764849.6|765896.8|764896.8|765896.8|764896.8|765842.8|764842.8|35
1642666440000|2022-01-20 08:14:00|765893|764893|765911.6|764911.6|765955.1|764955.1|765886.8|764886.8|38
1642666450000|2022-01-20 08:14:10|765914.3|764914.3|765938.2|764938.2|765942.8|764942.8|765909.3|764909.3|38
1642666460000|2022-01-20 08:14:20|765945.3|764945.3|765950.4|764950.4|765999.1|764999.1|765943.7|764943.7|36
1642666470000|2022-01-20 08:14:30|765950.7|764950.7|765884.9|764884.9|765957.3|764957.3|765874.4|764874.4|36
1642666480000|2022-01-20 08:14:40|765874.1|764874.1|765834.7|764834.7|765883.2|764883.2|765827.8|764827.8|37
1642666490000|2022-01-20 08:14:50|765834.4|764834.4|765894.5|764894.5|765912.1|764912.1|765827.7|764827.7|37
1642666500000|2022-01-20 08:15:00|765916.5|764916.5|765950|764950|765960.9|764960.9|765916.5|764916.5|32
1642666510000|2022-01-20 08:15:10|765948.9|764948.9|765973.5|764973.5|765999.1|764999.1|765948.9|764948.9|35
1642666520000|2022-01-20 08:15:20|765972.6|764972.6|766158.4|765158.4|766164.1|765164.1|765972.4|764972.4|35
1642666530000|2022-01-20 08:15:30|766157.6|765157.6|766168.1|765168.1|766195.5|765195.5|766157.2|765157.2|37
1642666540000|2022-01-20 08:15:40|766159.4|765159.4|766170.9|765170.9|766205|765205|766159.4|765159.4|36
1642666550000|2022-01-20 08:15:50|766170.8|765170.8|766113.6|765113.6|766192.7|765192.7|766108|765108|33
1642666560000|2022-01-20 08:16:00|766117.7|765117.7|766181.1|765181.1|766203.6|765203.6|766026.8|765026.8|39
1642666570000|2022-01-20 08:16:10|766179.6|765179.6|766234.4|765234.4|766252.7|765252.7|766170.9|765170.9|34
1642666580000|2022-01-20 08:16:20|766234.2|765234.2|766182.2|765182.2|766240.4|765240.4|766181.4|765181.4|31
1642666590000|2022-01-20 08:16:30|766172.6|765172.6|766177.8|765177.8|766185.8|765185.8|766166.9|765166.9|35
1642666600000|2022-01-20 08:16:40|766169.1|765169.1|766336.5|765336.5|766383.8|765383.8|766145.5|765145.5|33
1642666610000|2022-01-20 08:16:50|766331.4|765331.4|766320.4|765320.4|766345.4|765345.4|766296.4|765296.4|36
1642666620000|2022-01-20 08:17:00|766316.9|765316.9|766218|765218|766319.2|765319.2|766195.7|765195.7|37
1642666630000|2022-01-20 08:17:10|766204.3|765204.3|766210.4|765210.4|766217|765217|766191.5|765191.5|37
1642666640000|2022-01-20 08:17:20|766199.4|765199.4|766282.7|765282.7|766282.7|765282.7|766189.1|765189.1|35
1642666650000|2022-01-20 08:17:30|766304.3|765304.3|766322.9|765322.9|766358.5|765358.5|766297.2|765297.2|34
1642666660000|2022-01-20 08:17:40|766336.6|765336.6|766465|765465|766472.2|765472.2|766301.2|765301.2|33
1642666670000|2022-01-20 08:17:50|766471.4|765471.4|766461|765461|766475.8|765475.8|766449.6|765449.6|35
1642666680000|2022-01-20 08:18:00|766464|765464|766578.3|765578.3|766624.9|765624.9|766462.5|765462.5|39
1642666690000|2022-01-20 08:18:10|766578|765578|766442.6|765442.6|766578|765578|766431.1|765431.1|37
1642666700000|2022-01-20 08:18:20|766433.6|765433.6|766401.6|765401.6|766463.1|765463.1|766394.8|765394.8|29
1642666710000|2022-01-20 08:18:30|766408.5|765408.5|766435.4|765435.4|766458.1|765458.1|766403.8|765403.8|32
1642666720000|2022-01-20 08:18:40|766425.3|765425.3|766523.7|765523.7|766550|765550|766425.3|765425.3|37
1642666730000|2022-01-20 08:18:50|766530.2|765530.2|766572.4|765572.4|766594.5|765594.5|766528.8|765528.8|32
1642666740000|2022-01-20 08:19:00|766576.3|765576.3|766580.7|765580.7|766591.5|765591.5|766496.7|765496.7|36
1642666750000|2022-01-20 08:19:10|766588.4|765588.4|766527.2|765527.2|766603.5|765603.5|766527.2|765527.2|32
1642666760000|2022-01-20 08:19:20|766472.6|765472.6|766475.4|765475.4|766486.2|765486.2|766393|765393|39
1642666770000|2022-01-20 08:19:30|766474.2|765474.2|766481|765481|766499.8|765499.8|766469.4|765469.4|26
1642666780000|2022-01-20 08:19:40|766490.5|765490.5|766495.1|765495.1|766544.5|765544.5|766472|765472|34
1642666790000|2022-01-20 08:19:50|766482.2|765482.2|766488|765488|766495.1|765495.1|766478.1|765478.1|18
1642666800000|2022-01-20 08:20:00|766490.5|765490.5|766737.1|765737.1|766740.8|765740.8|766486.3|765486.3|37
1642666810000|2022-01-20 08:20:10|766745|765745|766789.6|765789.6|766798.1|765798.1|766742.1|765742.1|29
1642666820000|2022-01-20 08:20:20|766787.6|765787.6|766933.6|765933.6|766965.7|765965.7|766787.6|765787.6|33
1642666830000|2022-01-20 08:20:30|766914.8|765914.8|767093|766093|767148.9|766148.9|766888|765888|40
1642666840000|2022-01-20 08:20:40|767091.9|766091.9|767107.3|766107.3|767127.3|766127.3|767019.3|766019.3|36
1642666850000|2022-01-20 08:20:50|767104.1|766104.1|766940|765940|767104.3|766104.3|766888.6|765888.6|39
1642666860000|2022-01-20 08:21:00|766943.7|765943.7|766771.9|765771.9|766965.3|765965.3|766771.9|765771.9|38
1642666870000|2022-01-20 08:21:10|766788.4|765788.4|766602.8|765602.8|766834|765834|766589.6|765589.6|38
1642666880000|2022-01-20 08:21:20|766603.7|765603.7|766566.1|765566.1|766612.9|765612.9|766546.8|765546.8|39
1642666890000|2022-01-20 08:21:30|766562.2|765562.2|766859.8|765859.8|766876.1|765876.1|766562.2|765562.2|37
1642666900000|2022-01-20 08:21:40|766867.7|765867.7|766807.8|765807.8|766868.4|765868.4|766799.5|765799.5|36
1642666910000|2022-01-20 08:21:50|766820.3|765820.3|766902.4|765902.4|767032.4|766032.4|766618.7|765618.7|36
1642666920000|2022-01-20 08:22:00|766893.7|765893.7|767023|766023|767023|766023|766893.7|765893.7|37
1642666930000|2022-01-20 08:22:10|767027.1|766027.1|767276.3|766276.3|767283.8|766283.8|767002.8|766002.8|36
1642666940000|2022-01-20 08:22:20|767304.4|766304.4|767322.6|766322.6|767843.1|766348|767275|765812|38
1642666950000|2022-01-20 08:22:30|767336.2|766336.2|767287.6|766287.6|767360.4|766360.4|767266.6|766266.6|36
1642666960000|2022-01-20 08:22:40|767289|766289|767256.6|766256.6|767294|766294|767243.5|766243.5|26
1642666970000|2022-01-20 08:22:50|767254.5|766254.5|767236.4|766236.4|767263.6|766263.6|767200.6|766200.6|37
1642666980000|2022-01-20 08:23:00|767222.3|766222.3|767209.5|766209.5|767229.5|766229.5|767190|766190|36
1642666990000|2022-01-20 08:23:10|767212.7|766212.7|767212.2|766212.2|767218.7|766218.7|767209.9|766209.9|27
1642667000000|2022-01-20 08:23:20|767214.1|766214.1|767204|766204|767219.2|766219.2|767189.3|766189.3|32
1642667010000|2022-01-20 08:23:30|767203.6|766203.6|767177.4|766177.4|767223.5|766223.5|767168|766168|25
1642667020000|2022-01-20 08:23:40|767160.1|766160.1|767038.5|766038.5|767160.1|766160.1|767013.8|766013.8|38
1642667030000|2022-01-20 08:23:50|767037.5|766037.5|767038.8|766038.8|767051.6|766051.6|767035.6|766035.6|30
1642667040000|2022-01-20 08:24:00|767049.9|766049.9|766919.3|765919.3|767049.9|766049.9|766917.1|765917.1|39
1642667050000|2022-01-20 08:24:10|766918.5|765918.5|766844.9|765844.9|766935.9|765935.9|766844.9|765844.9|28
1642667060000|2022-01-20 08:24:20|766854.6|765854.6|766828.2|765828.2|766854.6|765854.6|766827.7|765827.7|30
1642667070000|2022-01-20 08:24:30|766830.2|765830.2|766815.9|765815.9|766830.2|765830.2|766748.7|765748.7|33
1642667080000|2022-01-20 08:24:40|766815.6|765815.6|766825.9|765825.9|766829.3|765829.3|766809.7|765809.7|30
1642667090000|2022-01-20 08:24:50|766824.8|765824.8|766882.6|765882.6|766886.1|765886.1|766779.7|765779.7|35
1642667100000|2022-01-20 08:25:00|766881.9|765881.9|766922.6|765922.6|766937|765937|766857|765857|37
1642667110000|2022-01-20 08:25:10|766923.8|765923.8|766880.9|765880.9|766939.6|765939.6|766826.5|765826.5|32
1642667120000|2022-01-20 08:25:20|766882|765882|766911.4|765911.4|766917.4|765917.4|766882|765882|27
1642667130000|2022-01-20 08:25:30|766910|765910|766903|765903|766926|765926|766892.2|765892.2|30
1642667140000|2022-01-20 08:25:40|766898.8|765898.8|767152.3|766152.3|767167.7|766167.7|766890.2|765890.2|33
1642667150000|2022-01-20 08:25:50|767147.7|766147.7|767137.7|766137.7|767166.8|766166.8|767135.7|766135.7|33
1642667160000|2022-01-20 08:26:00|767137.4|766137.4|767150.6|766150.6|767158.2|766158.2|767060.8|766060.8|35
1642667170000|2022-01-20 08:26:10|767149.2|766149.2|767182|766182|767218.7|766218.7|767149.2|766149.2|29
1642667180000|2022-01-20 08:26:20|767180.9|766180.9|767138.2|766138.2|767185.8|766185.8|767120.9|766120.9|29
1642667190000|2022-01-20 08:26:30|767129.3|766129.3|767144|766144|767152|766152|767129.3|766129.3|29
1642667200000|2022-01-20 08:26:40|767147.9|766147.9|767178.7|766178.7|767178.7|766178.7|767110.6|766110.6|31
1642667210000|2022-01-20 08:26:50|767160.7|766160.7|767196.6|766196.6|767213.9|766213.9|767146.2|766146.2|29
1642667220000|2022-01-20 08:27:00|767199.8|766199.8|767315.3|766315.3|767315.3|766315.3|767191.9|766191.9|27
1642667230000|2022-01-20 08:27:10|767299|766299|767347.8|766347.8|767374.2|766374.2|767299|766299|27
1642667240000|2022-01-20 08:27:20|767348.1|766348.1|767569.1|766569.1|767577.9|766577.9|767332.7|766332.7|28
1642667250000|2022-01-20 08:27:30|767567.2|766567.2|767386.3|766386.3|767576.3|766576.3|767360|766360|36
1642667260000|2022-01-20 08:27:40|767376.8|766376.8|767310.9|766310.9|767380.5|766380.5|767251.6|766251.6|37
1642667270000|2022-01-20 08:27:50|767321|766321|767227.5|766227.5|767332|766332|767212.2|766212.2|35
1642667280000|2022-01-20 08:28:00|767232.9|766232.9|767245.4|766245.4|767289|766289|767221.1|766221.1|31
1642667290000|2022-01-20 08:28:10|767243.9|766243.9|767040.7|766040.7|767243.9|766243.9|767028.3|766028.3|32
1642667300000|2022-01-20 08:28:20|767042.8|766042.8|767036.8|766036.8|767056.1|766056.1|767019.8|766019.8|27
1642667310000|2022-01-20 08:28:30|767039.6|766039.6|767094.9|766094.9|767094.9|766094.9|767019.6|766019.6|32
1642667320000|2022-01-20 08:28:40|767081.6|766081.6|767065|766065|767108.1|766108.1|767046.9|766046.9|35
1642667330000|2022-01-20 08:28:50|767057.8|766057.8|767119.4|766119.4|767132.5|766132.5|767056|766056|29
1642667340000|2022-01-20 08:29:00|767113.8|766113.8|767126.2|766126.2|767158.3|766158.3|767093.9|766093.9|38
1642667350000|2022-01-20 08:29:10|767143|766143|767101.8|766101.8|767143|766143|767054.4|766054.4|37
1642667360000|2022-01-20 08:29:20|767105.1|766105.1|767129.7|766129.7|767158|766158|767080.8|766080.8|37
1642667370000|2022-01-20 08:29:30|767133.1|766133.1|767082.6|766082.6|767137.2|766137.2|767074.4|766074.4|31
1642667380000|2022-01-20 08:29:40|767081.9|766081.9|767085|766085|767132|766132|767027.8|766027.8|31
1642667390000|2022-01-20 08:29:50|767077.3|766077.3|767122.2|766122.2|767132.8|766132.8|767045.6|766045.6|32
1642667400000|2022-01-20 08:30:00|767125.7|766125.7|767378.5|766378.5|767393.8|766393.8|767119.3|766119.3|36
1642667410000|2022-01-20 08:30:10|767380|766380|767370.2|766370.2|767393.4|766393.4|767361.3|766361.3|34
1642667420000|2022-01-20 08:30:20|767368.8|766368.8|767376.5|766376.5|767395.8|766395.8|767363.1|766363.1|33
1642667430000|2022-01-20 08:30:30|767378.3|766378.3|767900.2|766900.2|767900.2|766900.2|767378.3|766378.3|38
1642667440000|2022-01-20 08:30:40|767891.2|766891.2|767943.4|766943.4|768320.1|766943.4|767779.7|766320.1|38
1642667450000|2022-01-20 08:30:50|767929.1|766929.1|767789.4|766789.4|768355.6|766937.3|767781.8|766355.6|38
1642667460000|2022-01-20 08:31:00|767792.6|766792.6|767706.2|766706.2|767853|766853|767706.2|766706.2|40
1642667470000|2022-01-20 08:31:10|767671.7|766671.7|767644.7|766644.7|767722.1|766722.1|767628.9|766628.9|35
1642667480000|2022-01-20 08:31:20|767655.2|766655.2|767608.9|766608.9|767660|766660|767532.1|766532.1|36
1642667490000|2022-01-20 08:31:30|767620.2|766620.2|767641.4|766641.4|767740.4|766740.4|767613.6|766613.6|34
1642667500000|2022-01-20 08:31:40|767676.2|766676.2|767530.8|766530.8|767704.2|766704.2|767530.8|766530.8|34
1642667510000|2022-01-20 08:31:50|767505.7|766505.7|767442|766442|767558.2|766558.2|767417.5|766417.5|32
1642667520000|2022-01-20 08:32:00|767436.6|766436.6|767357.9|766357.9|767478.5|766478.5|767330.9|766330.9|38
1642667530000|2022-01-20 08:32:10|767325.7|766325.7|767319.1|766319.1|767339.6|766339.6|767277.3|766277.3|36
1642667540000|2022-01-20 08:32:20|767314.8|766314.8|767279.2|766279.2|767317.4|766317.4|767260.8|766260.8|33
1642667550000|2022-01-20 08:32:30|767247.2|766247.2|767157.9|766157.9|767250.6|766250.6|767145.3|766145.3|33
1642667560000|2022-01-20 08:32:40|767168.6|766168.6|767128|766128|767168.6|766168.6|767115.7|766115.7|32
1642667570000|2022-01-20 08:32:50|767122.6|766122.6|767103.8|766103.8|767139|766139|767054.2|766054.2|34
1642667580000|2022-01-20 08:33:00|767112.6|766112.6|767074.5|766074.5|767124.5|766124.5|767064.5|766064.5|37
1642667590000|2022-01-20 08:33:10|767078.4|766078.4|767051|766051|767107.7|766107.7|767051|766051|35
1642667600000|2022-01-20 08:33:20|767055|766055|766992.3|765992.3|767078.4|766078.4|766938|765938|31
1642667610000|2022-01-20 08:33:30|767000.4|766000.4|767112.3|766112.3|767166.4|766166.4|767000.4|766000.4|36
1642667620000|2022-01-20 08:33:40|767111.9|766111.9|767105|766105|767119.4|766119.4|767079.6|766079.6|32
1642667630000|2022-01-20 08:33:50|767096.8|766096.8|767097.9|766097.9|767124.8|766124.8|767081.2|766081.2|28
1642667640000|2022-01-20 08:34:00|767100.3|766100.3|767098.9|766098.9|767117.8|766117.8|767074.3|766074.3|38
1642667650000|2022-01-20 08:34:10|767096.1|766096.1|767092.6|766092.6|767109.1|766109.1|767092.3|766092.3|31
1642667660000|2022-01-20 08:34:20|767094.6|766094.6|767090.7|766090.7|767102.2|766102.2|767080.1|766080.1|28
1642667670000|2022-01-20 08:34:30|767084.1|766084.1|767086.6|766086.6|767120.3|766120.3|767084.1|766084.1|28
1642667680000|2022-01-20 08:34:40|767089.8|766089.8|767063.8|766063.8|767090|766090|767056.5|766056.5|33
1642667690000|2022-01-20 08:34:50|767061.8|766061.8|766946.5|765946.5|767061.8|766061.8|766946.5|765946.5|37
1642667700000|2022-01-20 08:35:00|766959.2|765959.2|767001.2|766001.2|767038.6|766038.6|766943.3|765943.3|33
1642667710000|2022-01-20 08:35:10|766988.1|765988.1|767018.8|766018.8|767043.8|766043.8|766973.2|765973.2|35
1642667720000|2022-01-20 08:35:20|767017.7|766017.7|766959.2|765959.2|767017.7|766017.7|766947.7|765947.7|31
1642667730000|2022-01-20 08:35:30|766965.6|765965.6|766928.6|765928.6|766974.4|765974.4|766928.4|765928.4|27
1642667740000|2022-01-20 08:35:40|766942.3|765942.3|766725|765725|766960.6|765960.6|766711.7|765711.7|31
1642667750000|2022-01-20 08:35:50|766731.8|765731.8|766746.1|765746.1|766753.7|765753.7|766713.2|765713.2|29
1642667760000|2022-01-20 08:36:00|766748.8|765748.8|766757.4|765757.4|766770.4|765770.4|766741.9|765741.9|35
1642667770000|2022-01-20 08:36:10|766753.9|765753.9|766719.7|765719.7|766780|765780|766713.4|765713.4|34
1642667780000|2022-01-20 08:36:20|766706.4|765706.4|766643.3|765643.3|766720|765720|766554.8|765554.8|38
1642667790000|2022-01-20 08:36:30|766636.6|765636.6|766629.8|765629.8|766685.5|765685.5|766611.4|765611.4|32
1642667800000|2022-01-20 08:36:40|766636.6|765636.6|766592.4|765592.4|766672|765672|766592.4|765592.4|33
1642667810000|2022-01-20 08:36:50|766610.2|765610.2|766591.1|765591.1|766621.5|765621.5|766555.7|765555.7|35
1642667820000|2022-01-20 08:37:00|766580.9|765580.9|766571.5|765571.5|766604.9|765604.9|766555.4|765555.4|33
1642667830000|2022-01-20 08:37:10|766574.9|765574.9|766586.2|765586.2|766627|765627|766522.9|765522.9|29
1642667840000|2022-01-20 08:37:20|766587.6|765587.6|766589.7|765589.7|766590.4|765590.4|766564|765564|25
1642667850000|2022-01-20 08:37:30|766604.5|765604.5|766467.1|765467.1|766604.5|765604.5|766297.6|765297.6|38
1642667860000|2022-01-20 08:37:40|766462.5|765462.5|766446.2|765446.2|766486.1|765486.1|766428.4|765428.4|26
1642667870000|2022-01-20 08:37:50|766444.4|765444.4|766476.1|765476.1|766496.6|765496.6|766442|765442|33
1642667880000|2022-01-20 08:38:00|766468.4|765468.4|766470.3|765470.3|766489.4|765489.4|766464.2|765464.2|32
1642667890000|2022-01-20 08:38:10|766468.4|765468.4|766546.9|765546.9|766582|765582|766468.4|765468.4|37
1642667900000|2022-01-20 08:38:20|766553.1|765553.1|766509.4|765509.4|766553.1|765553.1|766470.5|765470.5|30
1642667910000|2022-01-20 08:38:30|766517.5|765517.5|766484.4|765484.4|766517.5|765517.5|766466.8|765466.8|34
1642667920000|2022-01-20 08:38:40|766486.4|765486.4|766519.2|765519.2|766527.3|765527.3|766479.4|765479.4|33
1642667930000|2022-01-20 08:38:50|766502.8|765502.8|766559.3|765559.3|766601.1|765601.1|766497.2|765497.2|35
1642667940000|2022-01-20 08:39:00|766543.2|765543.2|766479.4|765479.4|766543.2|765543.2|766477.2|765477.2|32
1642667950000|2022-01-20 08:39:10|766478.7|765478.7|766599.6|765599.6|766603.3|765603.3|766478.7|765478.7|35
1642667960000|2022-01-20 08:39:20|766601.9|765601.9|766526.4|765526.4|766601.9|765601.9|766526.4|765526.4|31
1642667970000|2022-01-20 08:39:30|766558.3|765558.3|766617.6|765617.6|766623.8|765623.8|766554.1|765554.1|30
1642667980000|2022-01-20 08:39:40|766610.3|765610.3|766573.3|765573.3|766612|765612|766547.3|765547.3|24
1642667990000|2022-01-20 08:39:50|766577.4|765577.4|766476.9|765476.9|766577.4|765577.4|766476.9|765476.9|28
1642668000000|2022-01-20 08:40:00|766475.4|765475.4|766560.2|765560.2|766572.5|765572.5|766475.4|765475.4|36
1642668010000|2022-01-20 08:40:10|766557.3|765557.3|766505.3|765505.3|766564.1|765564.1|766505.3|765505.3|27
1642668020000|2022-01-20 08:40:20|766506.5|765506.5|766481.2|765481.2|766534.3|765534.3|766481.2|765481.2|33
1642668030000|2022-01-20 08:40:30|766480.6|765480.6|766405.6|765405.6|766503|765503|766385.9|765385.9|34
1642668040000|2022-01-20 08:40:40|766400.8|765400.8|766344.3|765344.3|766401.1|765401.1|766342.6|765342.6|29
1642668050000|2022-01-20 08:40:50|766345.2|765345.2|766315.8|765315.8|766356.7|765356.7|766303.6|765303.6|29
1642668060000|2022-01-20 08:41:00|766291.4|765291.4|766008.5|765008.5|766298.1|765298.1|766004.6|765004.6|36
1642668070000|2022-01-20 08:41:10|766003.2|765003.2|765930.4|764930.4|766052|765052|765930.4|764930.4|33
1642668080000|2022-01-20 08:41:20|765948.2|764948.2|765941.4|764941.4|765952|764952|765924.5|764924.5|34
1642668090000|2022-01-20 08:41:30|765943|764943|765939.1|764939.1|766022.1|765022.1|765933.7|764933.7|32
1642668100000|2022-01-20 08:41:40|765952.4|764952.4|766296.2|765296.2|766307.2|765307.2|765950.9|764950.9|36
1642668110000|2022-01-20 08:41:50|766301.6|765301.6|766294.3|765294.3|766306.1|765306.1|766284.2|765284.2|31
1642668120000|2022-01-20 08:42:00|766292.8|765292.8|766338.3|765338.3|766388.5|765388.5|766292.8|765292.8|39
1642668130000|2022-01-20 08:42:10|766339.2|765339.2|766300.9|765300.9|766353.2|765353.2|766300.9|765300.9|32
1642668140000|2022-01-20 08:42:20|766295.9|765295.9|766278.5|765278.5|766309.5|765309.5|766261.2|765261.2|30
1642668150000|2022-01-20 08:42:30|766284.2|765284.2|766180.8|765180.8|766284.2|765284.2|766180.8|765180.8|36
1642668160000|2022-01-20 08:42:40|766182.9|765182.9|766116.3|765116.3|766186.6|765186.6|766093.3|765093.3|34
1642668170000|2022-01-20 08:42:50|766111.3|765111.3|766101.7|765101.7|766113.4|765113.4|766088.3|765088.3|35
1642668180000|2022-01-20 08:43:00|766096.4|765096.4|766078|765078|766163.2|765163.2|766076.9|765076.9|39
1642668190000|2022-01-20 08:43:10|766074.5|765074.5|766071.6|765071.6|766110|765110|766058.8|765058.8|34
1642668200000|2022-01-20 08:43:20|766073.8|765073.8|766126.7|765126.7|766142|765142|766054.9|765054.9|35
1642668210000|2022-01-20 08:43:30|766136.1|765136.1|766234.7|765234.7|766244.3|765244.3|766133.4|765133.4|37
1642668220000|2022-01-20 08:43:40|766233.9|765233.9|766167|765167|766243.6|765243.6|766167|765167|28
1642668230000|2022-01-20 08:43:50|766172.1|765172.1|766139.9|765139.9|766175.4|765175.4|766133.5|765133.5|34
1642668240000|2022-01-20 08:44:00|766104.7|765104.7|766125.1|765125.1|766134.7|765134.7|766093.7|765093.7|28
1642668250000|2022-01-20 08:44:10|766124.5|765124.5|766145.4|765145.4|766158.2|765158.2|766116.5|765116.5|33
1642668260000|2022-01-20 08:44:20|766150.2|765150.2|766202|765202|766210.8|765210.8|766130.3|765130.3|33
1642668270000|2022-01-20 08:44:30|766207.7|765207.7|766201.1|765201.1|766207.7|765207.7|766148.6|765148.6|31
1642668280000|2022-01-20 08:44:40|766200.4|765200.4|766222.5|765222.5|766260.9|765260.9|766193.3|765193.3|31
1642668290000|2022-01-20 08:44:50|766225.7|765225.7|766191.7|765191.7|766229.7|765229.7|766186.5|765186.5|35
1642668300000|2022-01-20 08:45:00|766193.8|765193.8|766193.7|765193.7|766196.1|765196.1|766177.6|765177.6|35
1642668310000|2022-01-20 08:45:10|766212.1|765212.1|766203.5|765203.5|766222.3|765222.3|766191.1|765191.1|35
1642668320000|2022-01-20 08:45:20|766201|765201|766202.8|765202.8|766228.5|765228.5|766189.4|765189.4|31
1642668330000|2022-01-20 08:45:30|766236.3|765236.3|766605.5|765605.5|766657.2|765657.2|766236.3|765236.3|39
1642668340000|2022-01-20 08:45:40|766592.2|765592.2|766445.2|765445.2|766600.7|765600.7|766441.3|765441.3|38
1642668350000|2022-01-20 08:45:50|766444.2|765444.2|766543|765543|766543|765543|766444|765444|29
1642668360000|2022-01-20 08:46:00|766551.6|765551.6|766586.1|765586.1|766623.3|765623.3|766531|765531|34
1642668370000|2022-01-20 08:46:10|766584|765584|766563.2|765563.2|766585|765585|766547.6|765547.6|35
1642668380000|2022-01-20 08:46:20|766561.7|765561.7|766650.7|765650.7|766668.6|765668.6|766559.8|765559.8|35
1642668390000|2022-01-20 08:46:30|766686.6|765686.6|766643.9|765643.9|766686.6|765686.6|766642.1|765642.1|31
1642668400000|2022-01-20 08:46:40|766682.2|765682.2|766854.1|765854.1|766982.6|765982.6|766682.2|765682.2|39
1642668410000|2022-01-20 08:46:50|766835.3|765835.3|767052.7|766052.7|767099|766099|766835.3|765835.3|35
1642668420000|2022-01-20 08:47:00|767042.2|766042.2|767072.2|766072.2|767076.9|766076.9|767035|766035|35
1642668430000|2022-01-20 08:47:10|767073.7|766073.7|767034.7|766034.7|767073.7|766073.7|767025.4|766025.4|32
1642668440000|2022-01-20 08:47:20|767026.9|766026.9|767021.3|766021.3|767049|766049|767018.5|766018.5|31
1642668450000|2022-01-20 08:47:30|767022.1|766022.1|766926.9|765926.9|767030.1|766030.1|766914.5|765914.5|29
1642668460000|2022-01-20 08:47:40|766924.5|765924.5|766901.6|765901.6|766937.3|765937.3|766890.9|765890.9|34
1642668470000|2022-01-20 08:47:50|766902.1|765902.1|766915.4|765915.4|766953.2|765953.2|766902.1|765902.1|37
1642668480000|2022-01-20 08:48:00|766916.9|765916.9|766826.3|765826.3|766927.9|765927.9|766826.3|765826.3|28
1642668490000|2022-01-20 08:48:10|766817.9|765817.9|766830.3|765830.3|766852.6|765852.6|766807|765807|37
1642668500000|2022-01-20 08:48:20|766833.7|765833.7|766828.3|765828.3|766854.3|765854.3|766822.6|765822.6|36
1642668510000|2022-01-20 08:48:30|766830.5|765830.5|766833.9|765833.9|766841.4|765841.4|766821.6|765821.6|22
1642668520000|2022-01-20 08:48:40|766834.1|765834.1|766832.2|765832.2|766860.8|765860.8|766822.7|765822.7|27
1642668530000|2022-01-20 08:48:50|766832.5|765832.5|766787.5|765787.5|766832.5|765832.5|766778.1|765778.1|32
1642668540000|2022-01-20 08:49:00|766784|765784|766819.2|765819.2|766836.8|765836.8|766776.6|765776.6|28
1642668550000|2022-01-20 08:49:10|766816.5|765816.5|766793.5|765793.5|766816.8|765816.8|766775.9|765775.9|31
1642668560000|2022-01-20 08:49:20|766790|765790|766825.1|765825.1|766870.1|765870.1|766786.2|765786.2|34
1642668570000|2022-01-20 08:49:30|766828.3|765828.3|766839.7|765839.7|766857.9|765857.9|766828.3|765828.3|34
1642668580000|2022-01-20 08:49:40|766833.2|765833.2|766983.1|765983.1|766993.3|765993.3|766833.2|765833.2|31
1642668590000|2022-01-20 08:49:50|766982.8|765982.8|767065.5|766065.5|767098.4|766098.4|766977.9|765977.9|33
1642668600000|2022-01-20 08:50:00|767066.1|766066.1|767075.5|766075.5|767105.1|766105.1|767052.5|766052.5|37
1642668610000|2022-01-20 08:50:10|767078.4|766078.4|767110.6|766110.6|767145.5|766145.5|767076.6|766076.6|35
1642668620000|2022-01-20 08:50:20|767112.5|766112.5|767085.9|766085.9|767132.2|766132.2|767071.6|766071.6|33
1642668630000|2022-01-20 08:50:30|767085.3|766085.3|767074.7|766074.7|767098.9|766098.9|767052.1|766052.1|35
1642668640000|2022-01-20 08:50:40|767074.2|766074.2|767032.9|766032.9|767078.9|766078.9|767015|766015|36
1642668650000|2022-01-20 08:50:50|767034.9|766034.9|766836.1|765836.1|767034.9|766034.9|766820.3|765820.3|37
1642668660000|2022-01-20 08:51:00|766835.4|765835.4|766900.3|765900.3|766909.6|765909.6|766809|765809|35
1642668670000|2022-01-20 08:51:10|766901.1|765901.1|767009.5|766009.5|767048.4|766048.4|766901.1|765901.1|34
1642668680000|2022-01-20 08:51:20|767008.4|766008.4|767016|766016|767024.8|766024.8|767006.7|766006.7|31
1642668690000|2022-01-20 08:51:30|767016.2|766016.2|767352.1|766352.1|767374.7|766374.7|766961.8|765961.8|35
1642668700000|2022-01-20 08:51:40|767358.7|766358.7|767282.7|766282.7|767393.5|766393.5|767281|766281|37
1642668710000|2022-01-20 08:51:50|767272.6|766272.6|767346.7|766346.7|767355.2|766355.2|767201|766201|38
1642668720000|2022-01-20 08:52:00|767349.8|766349.8|768084.8|766084.8|768122.5|766589.4|767349.8|766059.7|40
1642668730000|2022-01-20 08:52:10|768079.3|766079.3|767616.4|766616.4|768098.9|766627.5|767572.3|766079.3|38
1642668740000|2022-01-20 08:52:20|767613.9|766613.9|767588.6|766588.6|767617.8|766617.8|767580.2|766580.2|35
1642668750000|2022-01-20 08:52:30|767589.1|766589.1|767593.1|766593.1|767629.5|766629.5|767581.6|766581.6|37
1642668760000|2022-01-20 08:52:40|767595.1|766595.1|767464|766464|767595.1|766595.1|767463.5|766463.5|36
1642668770000|2022-01-20 08:52:50|767467.4|766467.4|767482.9|766482.9|767485|766485|767461|766461|33
1642668780000|2022-01-20 08:53:00|767484.2|766484.2|767465.4|766465.4|767486|766486|767456.6|766456.6|32
1642668790000|2022-01-20 08:53:10|767452|766452|767431.2|766431.2|767452|766452|767428.5|766428.5|30
1642668800000|2022-01-20 08:53:20|767444.1|766444.1|767429.9|766429.9|767461.7|766461.7|767412.1|766412.1|34
1642668810000|2022-01-20 08:53:30|767430.6|766430.6|767428|766428|767435.3|766435.3|767417|766417|25
1642668820000|2022-01-20 08:53:40|767423.2|766423.2|767662.8|766662.8|767695.9|766695.9|767372.3|766372.3|38
1642668830000|2022-01-20 08:53:50|767667.8|766667.8|768001.7|766001.7|768027.1|766671.3|767517.3|766001.7|33
1642668840000|2022-01-20 08:54:00|768002.5|766002.5|767531.9|766531.9|768002.5|766545.8|767493.3|766002.5|38
1642668850000|2022-01-20 08:54:10|767534.9|766534.9|767587.8|766587.8|767587.8|766587.8|767508.5|766508.5|39
1642668860000|2022-01-20 08:54:20|767561.4|766561.4|767558.3|766558.3|767581.3|766581.3|767545.7|766545.7|31
1642668870000|2022-01-20 08:54:30|767558.6|766558.6|767650.9|766650.9|768067.9|766650.9|767542.4|766054.2|34
1642668880000|2022-01-20 08:54:40|767671|766671|767627.4|766627.4|767671|766671|767621.5|766621.5|31
1642668890000|2022-01-20 08:54:50|767629.2|766629.2|767478.4|766478.4|767629.2|766629.2|767478.4|766478.4|32
1642668900000|2022-01-20 08:55:00|767484.2|766484.2|767466|766466|767484.2|766484.2|767428.4|766428.4|38
1642668910000|2022-01-20 08:55:10|767458.9|766458.9|767493.8|766493.8|767562.8|766562.8|767419.5|766419.5|38
1642668920000|2022-01-20 08:55:20|767509.4|766509.4|767472|766472|767547.5|766547.5|767367|766367|35
1642668930000|2022-01-20 08:55:30|767454.9|766454.9|767329.7|766329.7|767454.9|766454.9|767306.3|766306.3|35
1642668940000|2022-01-20 08:55:40|767354.6|766354.6|767402.5|766402.5|767417.6|766417.6|767300.2|766300.2|37
1642668950000|2022-01-20 08:55:50|767395.4|766395.4|767388.4|766388.4|767416.4|766416.4|767381.3|766381.3|29
1642668960000|2022-01-20 08:56:00|767383.5|766383.5|767668.9|766668.9|767683.5|766683.5|767381.7|766381.7|33
1642668970000|2022-01-20 08:56:10|767670.4|766670.4|767690.3|766690.3|767691.4|766691.4|767667.4|766667.4|27
1642668980000|2022-01-20 08:56:20|767683|766683|767665.9|766665.9|767705.1|766705.1|767661.4|766661.4|33
1642668990000|2022-01-20 08:56:30|767664.3|766664.3|767946.1|766946.1|767970.2|766970.2|767664.3|766664.3|40
1642669000000|2022-01-20 08:56:40|767947.2|766947.2|768000.5|767000.5|768084.7|767084.7|767905.1|766905.1|40
1642669010000|2022-01-20 08:56:50|768000.3|767000.3|768337.4|767337.4|768860.8|767380.5|767995.3|766662.3|34
1642669020000|2022-01-20 08:57:00|768325|767325|768314.3|767314.3|768840.5|767341.7|768312.6|766807.7|35
1642669030000|2022-01-20 08:57:10|768408.4|767408.4|768347.3|767347.3|768872.6|767408.4|768347.3|766855.5|39
1642669040000|2022-01-20 08:57:20|768349.8|767349.8|768275.1|767275.1|768349.8|767349.8|768264.1|767264.1|35
1642669050000|2022-01-20 08:57:30|768273.2|767273.2|768337.5|767337.5|768337.5|767337.5|768272.4|767272.4|34
1642669060000|2022-01-20 08:57:40|768335.5|767335.5|768281.7|767281.7|768337.1|767337.1|768277.5|767277.5|34
1642669070000|2022-01-20 08:57:50|768274.8|767274.8|768134.4|767134.4|768274.8|767274.8|768069.7|767069.7|38
1642669080000|2022-01-20 08:58:00|768127|767127|768113.1|767113.1|768127|767127|768095.6|767095.6|37
1642669090000|2022-01-20 08:58:10|768112.7|767112.7|767933.7|766933.7|768117.1|767117.1|767933.7|766933.7|36
1642669100000|2022-01-20 08:58:20|767944.5|766944.5|767854.7|766854.7|767948.2|766948.2|767854.7|766854.7|37
1642669110000|2022-01-20 08:58:30|767841.5|766841.5|767759.8|766759.8|767871.5|766871.5|767745.9|766745.9|35
1642669120000|2022-01-20 08:58:40|767772.2|766772.2|767764.9|766764.9|767795.3|766795.3|767752.3|766752.3|37
1642669130000|2022-01-20 08:58:50|767765.3|766765.3|767797.1|766797.1|767808.5|766808.5|767754.9|766754.9|29
1642669140000|2022-01-20 08:59:00|767758.1|766758.1|767898.4|766898.4|767924.4|766924.4|767758.1|766758.1|37
1642669150000|2022-01-20 08:59:10|767891.8|766891.8|767840.3|766840.3|767894|766894|767828.9|766828.9|35
1642669160000|2022-01-20 08:59:20|767839.9|766839.9|767690|766690|767839.9|766839.9|767653.2|766653.2|36
1642669170000|2022-01-20 08:59:30|767705.8|766705.8|767639|766639|767705.8|766705.8|767639|766639|33
1642669180000|2022-01-20 08:59:40|767656.7|766656.7|767589.4|766589.4|767687.2|766687.2|767563.6|766563.6|37
1642669190000|2022-01-20 08:59:50|767589|766589|767441|766441|767627.9|766627.9|767363.3|766363.3|38
1642669200000|2022-01-20 09:00:00|767419.7|766419.7|767554.6|766554.6|767574.5|766574.5|767403.7|766403.7|38
1642669210000|2022-01-20 09:00:10|767561.4|766561.4|767536.2|766536.2|767591.9|766591.9|767516.7|766516.7|38
1642669220000|2022-01-20 09:00:20|767541.4|766541.4|767545.8|766545.8|767561.2|766561.2|767524.5|766524.5|34
1642669230000|2022-01-20 09:00:30|767541.4|766541.4|767635.3|766635.3|767640.6|766640.6|767526.7|766526.7|32
1642669240000|2022-01-20 09:00:40|767635.1|766635.1|767665.4|766665.4|767798|766798|767624.4|766624.4|38
1642669250000|2022-01-20 09:00:50|767659.3|766659.3|767537.3|766537.3|767698.1|766698.1|767517.8|766517.8|36
1642669260000|2022-01-20 09:01:00|767552|766552|767467.1|766467.1|767566.5|766566.5|767427.1|766427.1|39
1642669270000|2022-01-20 09:01:10|767470.6|766470.6|767436.5|766436.5|767478.1|766478.1|767431.9|766431.9|40
1642669280000|2022-01-20 09:01:20|767459.2|766459.2|767404|766404|767459.2|766459.2|767404|766404|32
1642669290000|2022-01-20 09:01:30|767407.3|766407.3|767403.2|766403.2|767412.6|766412.6|767382.3|766382.3|31
1642669300000|2022-01-20 09:01:40|767426.4|766426.4|767715.5|766715.5|767716.2|766716.2|767399.7|766399.7|39
1642669310000|2022-01-20 09:01:50|767712.3|766712.3|767926.3|766926.3|767989.6|766989.6|767676.2|766676.2|35
1642669320000|2022-01-20 09:02:00|767913|766913|767934.7|766934.7|767934.7|766934.7|767857|766857|36
1642669330000|2022-01-20 09:02:10|767921.4|766921.4|767935|766935|767946.8|766946.8|767884.3|766884.3|35
1642669340000|2022-01-20 09:02:20|767927|766927|767958.2|766958.2|767958.2|766958.2|767907|766907|31
1642669350000|2022-01-20 09:02:30|767956.6|766956.6|768058.2|767058.2|768058.2|767058.2|767939.6|766939.6|36
1642669360000|2022-01-20 09:02:40|768067.9|767067.9|768021|767021|768070.5|767070.5|767984.8|766984.8|35
1642669370000|2022-01-20 09:02:50|768011.1|767011.1|767726.2|766726.2|768011.1|767011.1|767726.2|766726.2|37
1642669380000|2022-01-20 09:03:00|767677.1|766677.1|767633.1|766633.1|767708.1|766708.1|767558.1|766558.1|35
1642669390000|2022-01-20 09:03:10|767680.5|766680.5|767976.2|766976.2|768472.7|766976.9|767660.5|766440.6|37
1642669400000|2022-01-20 09:03:20|767966.8|766966.8|768252.4|767252.4|768672.3|767342|767966.8|766543.2|40
1642669410000|2022-01-20 09:03:30|768260.1|767260.1|768124.4|767124.4|768700.9|767274|767945|766576.8|37
1642669420000|2022-01-20 09:03:40|768141.2|767141.2|768585.2|766585.2|768617.2|767175.3|768069.3|766577.1|35
1642669430000|2022-01-20 09:03:50|768585.7|766585.7|768592.8|766592.8|768609.2|767098.8|768053.3|766577.1|38
1642669440000|2022-01-20 09:04:00|768605.8|766605.8|768734.6|766734.6|768755.5|767216.2|768110.9|766605.8|38
1642669450000|2022-01-20 09:04:10|768731.3|766731.3|768232.9|767232.9|768798.4|767305.8|768212.3|766721.2|37
1642669460000|2022-01-20 09:04:20|768209.8|767209.8|768264.2|767264.2|768767.6|767302.7|768209.6|766754.3|36
1642669470000|2022-01-20 09:04:30|768267.4|767267.4|768187.5|767187.5|768267.4|767267.4|768184.5|767184.5|34
1642669480000|2022-01-20 09:04:40|768184.4|767184.4|768171.9|767171.9|768191.8|767191.8|768159.6|767159.6|32
1642669490000|2022-01-20 09:04:50|768658.4|766658.4|768207.8|767207.8|768658.4|767230.1|768119.7|766653.7|34
1642669500000|2022-01-20 09:05:00|768205.6|767205.6|768272.6|767272.6|768769.5|767301.8|768205.6|766735.3|36
1642669510000|2022-01-20 09:05:10|768214.5|767214.5|768185|767185|768271.9|767271.9|768171.8|767171.8|39
1642669520000|2022-01-20 09:05:20|768167.4|767167.4|768215.1|767215.1|768695|767233.5|768116.9|766648.8|38
1642669530000|2022-01-20 09:05:30|768212.2|767212.2|768103.1|767103.1|768739|767228.6|768103.1|766686.9|37
1642669540000|2022-01-20 09:05:40|768115.5|767115.5|768099.8|767099.8|768606.9|767137.5|768080.5|766594.4|35
1642669550000|2022-01-20 09:05:50|768597.3|766597.3|768568.6|766568.6|768605.8|767079.6|768062.9|766562|37
1642669560000|2022-01-20 09:06:00|768564.3|766564.3|768064.6|767064.6|768573.9|767075.8|768053.4|766564.3|38
1642669570000|2022-01-20 09:06:10|768064.5|767064.5|767879.2|766879.2|768578.3|767084.2|767834.6|766420.4|37
1642669580000|2022-01-20 09:06:20|767874.3|766874.3|767867.7|766867.7|767917.9|766917.9|767852.9|766852.9|38
1642669590000|2022-01-20 09:06:30|767861.4|766861.4|767759|766759|767883.4|766883.4|767714.3|766714.3|33
1642669600000|2022-01-20 09:06:40|767762.6|766762.6|767739.2|766739.2|767772.1|766772.1|767721.1|766721.1|35
1642669610000|2022-01-20 09:06:50|767739.5|766739.5|767806.4|766806.4|767840.8|766840.8|767739.5|766739.5|36
1642669620000|2022-01-20 09:07:00|767806.9|766806.9|767946|766946|767987.2|766987.2|767786.1|766786.1|33
1642669630000|2022-01-20 09:07:10|767946.8|766946.8|768035.5|767035.5|768124.2|767124.2|767946.8|766946.8|33
1642669640000|2022-01-20 09:07:20|768020.3|767020.3|767998.7|766998.7|768049.6|767049.6|767981.4|766981.4|34
1642669650000|2022-01-20 09:07:30|767989.2|766989.2|768029|767029|768046.6|767046.6|767989.1|766989.1|31
1642669660000|2022-01-20 09:07:40|768037|767037|767988.4|766988.4|768037|767037|767960.2|766960.2|29
1642669670000|2022-01-20 09:07:50|767986.6|766986.6|767986.5|766986.5|768001.9|767001.9|767957.1|766957.1|31
1642669680000|2022-01-20 09:08:00|767960.4|766960.4|767912.3|766912.3|767960.4|766960.4|767912.3|766912.3|32
1642669690000|2022-01-20 09:08:10|767914.5|766914.5|767907.6|766907.6|767943.1|766943.1|767890.7|766890.7|36
1642669700000|2022-01-20 09:08:20|767902.7|766902.7|767759.2|766759.2|767902.7|766902.7|767759.2|766759.2|26
1642669710000|2022-01-20 09:08:30|767728|766728|767746.5|766746.5|767761.4|766761.4|767728|766728|31
1642669720000|2022-01-20 09:08:40|767748|766748|767775.5|766775.5|767775.5|766775.5|767725.6|766725.6|31
1642669730000|2022-01-20 09:08:50|767794.7|766794.7|767793.6|766793.6|767851|766851|767784.5|766784.5|37
1642669740000|2022-01-20 09:09:00|767794.6|766794.6|767667|766667|767795.5|766795.5|767638.8|766638.8|36
1642669750000|2022-01-20 09:09:10|767662.8|766662.8|767629.1|766629.1|767670.7|766670.7|767622.2|766622.2|36
1642669760000|2022-01-20 09:09:20|767628|766628|767615.1|766615.1|767712.2|766712.2|767614|766614|36
1642669770000|2022-01-20 09:09:30|767618|766618|767643.1|766643.1|767687.7|766687.7|767618|766618|36
1642669780000|2022-01-20 09:09:40|767646.6|766646.6|767656.2|766656.2|767671.6|766671.6|767626.6|766626.6|37
1642669790000|2022-01-20 09:09:50|767648.1|766648.1|767711.2|766711.2|767711.2|766711.2|767629.5|766629.5|34
1642669800000|2022-01-20 09:10:00|767721.2|766721.2|767834.5|766834.5|767874.1|766874.1|767721.2|766721.2|39
1642669810000|2022-01-20 09:10:10|767818.9|766818.9|767820.5|766820.5|767853|766853|767808.1|766808.1|32
1642669820000|2022-01-20 09:10:20|767840.9|766840.9|767837.7|766837.7|767859.3|766859.3|767820|766820|33
1642669830000|2022-01-20 09:10:30|767835.2|766835.2|767864|766864|767894.1|766894.1|767798.9|766798.9|33
1642669840000|2022-01-20 09:10:40|767861.4|766861.4|767974.3|766974.3|767986.5|766986.5|767861.4|766861.4|30
1642669850000|2022-01-20 09:10:50|767968.9|766968.9|767981.8|766981.8|767985.7|766985.7|767963.2|766963.2|31
1642669860000|2022-01-20 09:11:00|767982.3|766982.3|767977.4|766977.4|767999.8|766999.8|767945.7|766945.7|34
1642669870000|2022-01-20 09:11:10|767975.9|766975.9|767960.5|766960.5|767981.4|766981.4|767951.6|766951.6|31
1642669880000|2022-01-20 09:11:20|767959.3|766959.3|767977.7|766977.7|767995.2|766995.2|767930.5|766930.5|28
1642669890000|2022-01-20 09:11:30|767980.1|766980.1|767984.6|766984.6|767993.8|766993.8|767972.4|766972.4|34
1642669900000|2022-01-20 09:11:40|767987.2|766987.2|767993.6|766993.6|768000.1|767000.1|767984.3|766984.3|36
1642669910000|2022-01-20 09:11:50|767991.4|766991.4|767993.7|766993.7|768013.7|767013.7|767988.8|766988.8|30
1642669920000|2022-01-20 09:12:00|768000.1|767000.1|768046.3|767046.3|768067.7|767067.7|767990.9|766990.9|30
1642669930000|2022-01-20 09:12:10|768045.3|767045.3|768048.8|767048.8|768064.2|767064.2|768035.6|767035.6|27
1642669940000|2022-01-20 09:12:20|768062.7|767062.7|768111.4|767111.4|768113.4|767113.4|768038|767038|30
1642669950000|2022-01-20 09:12:30|768110.2|767110.2|768102|767102|768126.8|767126.8|768087.6|767087.6|31
1642669960000|2022-01-20 09:12:40|768099.6|767099.6|768132.2|767132.2|768149|767149|768088|767088|34
1642669970000|2022-01-20 09:12:50|768131.4|767131.4|768161.9|767161.9|768174.1|767174.1|768121|767121|29
1642669980000|2022-01-20 09:13:00|768170.1|767170.1|768101.1|767101.1|768221.1|767221.1|768089.9|767089.9|38
1642669990000|2022-01-20 09:13:10|768091.9|767091.9|768099.8|767099.8|768128.3|767128.3|768066.9|767066.9|33
1642670000000|2022-01-20 09:13:20|768081.4|767081.4|768094.2|767094.2|768136.5|767136.5|768080.3|767080.3|33
1642670010000|2022-01-20 09:13:30|768104.2|767104.2|768061.4|767061.4|768112.3|767112.3|767994.2|766994.2|32
1642670020000|2022-01-20 09:13:40|768058.3|767058.3|768094.3|767094.3|768138.3|767138.3|768015.4|767015.4|34
1642670030000|2022-01-20 09:13:50|768094.5|767094.5|768167.3|767167.3|768175.5|767175.5|768094.5|767094.5|35
1642670040000|2022-01-20 09:14:00|768154.5|767154.5|768057.9|767057.9|768171.1|767171.1|768046.2|767046.2|36
1642670050000|2022-01-20 09:14:10|768053|767053|768045.9|767045.9|768053|767053|768011.6|767011.6|31
1642670060000|2022-01-20 09:14:20|768037|767037|768085.3|767085.3|768108.3|767108.3|768031.4|767031.4|31
1642670070000|2022-01-20 09:14:30|768090.1|767090.1|768056.6|767056.6|768098.9|767098.9|768053.8|767053.8|29
1642670080000|2022-01-20 09:14:40|768056.3|767056.3|768040.9|767040.9|768059.3|767059.3|768030.8|767030.8|34
1642670090000|2022-01-20 09:14:50|768040.8|767040.8|768080.3|767080.3|768098.9|767098.9|768036.7|767036.7|32
1642670100000|2022-01-20 09:15:00|768080.7|767080.7|768170|767170|768170|767170|768080.7|767080.7|36
1642670110000|2022-01-20 09:15:10|768163.5|767163.5|768232.5|767232.5|768235.4|767235.4|768163.5|767163.5|30
1642670120000|2022-01-20 09:15:20|768230.1|767230.1|768257.2|767257.2|768274.1|767274.1|768206.1|767206.1|29
1642670130000|2022-01-20 09:15:30|768275.2|767275.2|768199.8|767199.8|768277|767277|768185.2|767185.2|32
1642670140000|2022-01-20 09:15:40|768193.3|767193.3|768181.3|767181.3|768200.4|767200.4|768173.3|767173.3|28
1642670150000|2022-01-20 09:15:50|768183.2|767183.2|768117.7|767117.7|768183.2|767183.2|768116.9|767116.9|31
1642670160000|2022-01-20 09:16:00|768108.7|767108.7|768039.3|767039.3|768120.2|767120.2|768039.3|767039.3|32
1642670170000|2022-01-20 09:16:10|768031.8|767031.8|768077.4|767077.4|768093.6|767093.6|768031.8|767031.8|34
1642670180000|2022-01-20 09:16:20|768078.1|767078.1|768040.8|767040.8|768084.1|767084.1|768040.8|767040.8|26
1642670190000|2022-01-20 09:16:30|768010.9|767010.9|767977.1|766977.1|768012.8|767012.8|767911.6|766911.6|33
1642670200000|2022-01-20 09:16:40|767977.3|766977.3|767897.6|766897.6|767977.9|766977.9|767894.5|766894.5|24
1642670210000|2022-01-20 09:16:50|767893.9|766893.9|767932.3|766932.3|767949.1|766949.1|767878.4|766878.4|37
1642670220000|2022-01-20 09:17:00|767916.9|766916.9|767953.1|766953.1|767964.2|766964.2|767909|766909|32
1642670230000|2022-01-20 09:17:10|767959.7|766959.7|767892.2|766892.2|767959.7|766959.7|767873.2|766873.2|37
1642670240000|2022-01-20 09:17:20|767894.4|766894.4|767892|766892|767898.3|766898.3|767884.4|766884.4|25
1642670250000|2022-01-20 09:17:30|767892.1|766892.1|767883.9|766883.9|767895.4|766895.4|767797.8|766797.8|26
1642670260000|2022-01-20 09:17:40|767875.4|766875.4|767838.2|766838.2|767876.4|766876.4|767797.1|766797.1|36
1642670270000|2022-01-20 09:17:50|767836.9|766836.9|767833.6|766833.6|767848.5|766848.5|767797.8|766797.8|35
1642670280000|2022-01-20 09:18:00|767828|766828|767824.9|766824.9|767835.7|766835.7|767802.6|766802.6|30
1642670290000|2022-01-20 09:18:10|767826.6|766826.6|767813.6|766813.6|767828.9|766828.9|767802.5|766802.5|35
1642670300000|2022-01-20 09:18:20|767815|766815|767815.9|766815.9|767852.3|766852.3|767807.7|766807.7|35
1642670310000|2022-01-20 09:18:30|767816.9|766816.9|767804.8|766804.8|767822.2|766822.2|767786.4|766786.4|34
1642670320000|2022-01-20 09:18:40|767800.9|766800.9|767826.4|766826.4|767843.6|766843.6|767800.9|766800.9|30
1642670330000|2022-01-20 09:18:50|767881.7|766881.7|767856.6|766856.6|767892.9|766892.9|767837.5|766837.5|33
1642670340000|2022-01-20 09:19:00|767856.8|766856.8|767828|766828|767886.5|766886.5|767809|766809|33
1642670350000|2022-01-20 09:19:10|767830.1|766830.1|767881.9|766881.9|767891.4|766891.4|767830.1|766830.1|31
1642670360000|2022-01-20 09:19:20|767883|766883|767859.3|766859.3|767916.6|766916.6|767859.3|766859.3|27
1642670370000|2022-01-20 09:19:30|767844.6|766844.6|767865.4|766865.4|767876.7|766876.7|767837.5|766837.5|31
1642670380000|2022-01-20 09:19:40|767851.3|766851.3|767843.2|766843.2|767857.2|766857.2|767823.6|766823.6|29
1642670390000|2022-01-20 09:19:50|767844.1|766844.1|767864.9|766864.9|767876.5|766876.5|767826.8|766826.8|33
1642670400000|2022-01-20 09:20:00|767868.5|766868.5|767881.7|766881.7|767907.2|766907.2|767864.6|766864.6|30
1642670410000|2022-01-20 09:20:10|767875.2|766875.2|767879.9|766879.9|767893.7|766893.7|767856.7|766856.7|30
1642670420000|2022-01-20 09:20:20|767875.1|766875.1|767897.5|766897.5|767897.5|766897.5|767871.7|766871.7|24
1642670430000|2022-01-20 09:20:30|767899.1|766899.1|767893.1|766893.1|767903|766903|767868.2|766868.2|33
1642670440000|2022-01-20 09:20:40|767886.8|766886.8|767893.9|766893.9|767899.3|766899.3|767885.2|766885.2|25
1642670450000|2022-01-20 09:20:50|767901.4|766901.4|767863.9|766863.9|767906|766906|767852.9|766852.9|32
1642670460000|2022-01-20 09:21:00|767863.3|766863.3|767850.9|766850.9|767863.5|766863.5|767846.2|766846.2|31
1642670470000|2022-01-20 09:21:10|767848.9|766848.9|767864.7|766864.7|767894|766894|767848.9|766848.9|31
1642670480000|2022-01-20 09:21:20|767873.2|766873.2|767852.7|766852.7|767873.2|766873.2|767850.5|766850.5|28
1642670490000|2022-01-20 09:21:30|767848.2|766848.2|767747|766747|767854|766854|767747|766747|28
1642670500000|2022-01-20 09:21:40|767746|766746|767738|766738|767767.4|766767.4|767738|766738|38
1642670510000|2022-01-20 09:21:50|767737.2|766737.2|767818.9|766818.9|767818.9|766818.9|767732|766732|33
1642670520000|2022-01-20 09:22:00|767817.1|766817.1|767857.8|766857.8|767873.6|766873.6|767817.1|766817.1|36
1642670530000|2022-01-20 09:22:10|767859|766859|767590.7|766590.7|767859.3|766859.3|767590.7|766590.7|35
1642670540000|2022-01-20 09:22:20|767570|766570|767616|766616|767650.1|766650.1|767570|766570|37
1642670550000|2022-01-20 09:22:30|767615.8|766615.8|767652.3|766652.3|767656.3|766656.3|767610.9|766610.9|31
1642670560000|2022-01-20 09:22:40|767649.6|766649.6|767645.6|766645.6|767654.5|766654.5|767624.1|766624.1|34
1642670570000|2022-01-20 09:22:50|767647.9|766647.9|767648.4|766648.4|767653.1|766653.1|767640.9|766640.9|25
1642670580000|2022-01-20 09:23:00|767647.1|766647.1|767690.3|766690.3|767701.7|766701.7|767647.1|766647.1|30
1642670590000|2022-01-20 09:23:10|767707.1|766707.1|767681.9|766681.9|767738|766738|767678.7|766678.7|33
1642670600000|2022-01-20 09:23:20|767673.1|766673.1|767335.8|766335.8|767685.2|766685.2|767332.8|766332.8|32
1642670610000|2022-01-20 09:23:30|767340|766340|767338.6|766338.6|767345.7|766345.7|767307.4|766307.4|37
1642670620000|2022-01-20 09:23:40|767335.4|766335.4|767292.3|766292.3|767338.7|766338.7|767233.3|766233.3|35
1642670630000|2022-01-20 09:23:50|767286.8|766286.8|767234.3|766234.3|767318.5|766318.5|767208.2|766208.2|32
1642670640000|2022-01-20 09:24:00|767213.6|766213.6|767218.4|766218.4|767267.5|766267.5|767194.8|766194.8|37
1642670650000|2022-01-20 09:24:10|767215.4|766215.4|767152.2|766152.2|767215.4|766215.4|767144.4|766144.4|34
1642670660000|2022-01-20 09:24:20|767151.8|766151.8|767099|766099|767184.1|766184.1|767093.7|766093.7|33
1642670670000|2022-01-20 09:24:30|767101.2|766101.2|767088.9|766088.9|767126.5|766126.5|767077.7|766077.7|34
1642670680000|2022-01-20 09:24:40|767085.1|766085.1|767056.1|766056.1|767085.7|766085.7|767034.1|766034.1|36
1642670690000|2022-01-20 09:24:50|767042.3|766042.3|766819.8|765819.8|767052.8|766052.8|766784.2|765784.2|38
1642670700000|2022-01-20 09:25:00|766829.3|765829.3|766949.4|765949.4|766953.9|765953.9|766812.2|765812.2|36
1642670710000|2022-01-20 09:25:10|766932.3|765932.3|766940.1|765940.1|766968|765968|766898.5|765898.5|34
1642670720000|2022-01-20 09:25:20|766940.4|765940.4|766939.7|765939.7|766976.8|765976.8|766938.7|765938.7|34
1642670730000|2022-01-20 09:25:30|766943|765943|767069|766069|767069|766069|766874.8|765874.8|35
1642670740000|2022-01-20 09:25:40|767071.3|766071.3|767073.6|766073.6|767100.8|766100.8|767055.5|766055.5|29
1642670750000|2022-01-20 09:25:50|767088.4|766088.4|767110.1|766110.1|767115.3|766115.3|766989.8|765989.8|32
1642670760000|2022-01-20 09:26:00|767096.9|766096.9|767055.3|766055.3|767120.9|766120.9|767055.3|766055.3|26
1642670770000|2022-01-20 09:26:10|767057|766057|767062.1|766062.1|767072.5|766072.5|767046.9|766046.9|31
1642670780000|2022-01-20 09:26:20|767072.2|766072.2|767123.7|766123.7|767186.1|766186.1|767072.2|766072.2|28
1642670790000|2022-01-20 09:26:30|767140|766140|767085.7|766085.7|767140|766140|767074.8|766074.8|25
1642670800000|2022-01-20 09:26:40|767085|766085|767093.9|766093.9|767099.1|766099.1|767085|766085|23
1642670810000|2022-01-20 09:26:50|767088.7|766088.7|767086.3|766086.3|767091.6|766091.6|767086.3|766086.3|23
1642670820000|2022-01-20 09:27:00|767093.8|766093.8|766919.7|765919.7|767093.8|766093.8|766899.2|765899.2|34
1642670830000|2022-01-20 09:27:10|766915|765915|766784.1|765784.1|766921.2|765921.2|766784.1|765784.1|33
1642670840000|2022-01-20 09:27:20|766787.6|765787.6|766814.6|765814.6|766837.9|765837.9|766786.9|765786.9|34
1642670850000|2022-01-20 09:27:30|766813.4|765813.4|766798.1|765798.1|766813.4|765813.4|766766.5|765766.5|33
1642670860000|2022-01-20 09:27:40|766796.2|765796.2|766847.5|765847.5|766879.5|765879.5|766780|765780|33
1642670870000|2022-01-20 09:27:50|766846.6|765846.6|766838.5|765838.5|766858.4|765858.4|766835.5|765835.5|25
1642670880000|2022-01-20 09:28:00|766837.9|765837.9|766851.8|765851.8|766858.8|765858.8|766837.9|765837.9|27
1642670890000|2022-01-20 09:28:10|766856.7|765856.7|766795.6|765795.6|766858.2|765858.2|766785.5|765785.5|28
1642670900000|2022-01-20 09:28:20|766797.3|765797.3|766774.3|765774.3|766798.5|765798.5|766757.2|765757.2|25
1642670910000|2022-01-20 09:28:30|766775.2|765775.2|766690.9|765690.9|766775.2|765775.2|766688|765688|24
1642670920000|2022-01-20 09:28:40|766692|765692|766738.6|765738.6|766769.7|765769.7|766692|765692|31
1642670930000|2022-01-20 09:28:50|766738.8|765738.8|766734.7|765734.7|766738.8|765738.8|766722.7|765722.7|29
1642670940000|2022-01-20 09:29:00|766737.4|765737.4|766753.4|765753.4|766753.7|765753.7|766735.5|765735.5|29
1642670950000|2022-01-20 09:29:10|766753.2|765753.2|766748.6|765748.6|766759|765759|766746.2|765746.2|31
1642670960000|2022-01-20 09:29:20|766739.1|765739.1|766727.4|765727.4|766754.6|765754.6|766721.4|765721.4|32
1642670970000|2022-01-20 09:29:30|766727|765727|766625.3|765625.3|766729.2|765729.2|766608.5|765608.5|32
1642670980000|2022-01-20 09:29:40|766632.7|765632.7|766653.8|765653.8|766654|765654|766614|765614|35
1642670990000|2022-01-20 09:29:50|766652.9|765652.9|766648.4|765648.4|766664.9|765664.9|766643|765643|34
1642671000000|2022-01-20 09:30:00|766647.4|765647.4|766107.5|765107.5|766648.3|765648.3|766050.1|765050.1|40
1642671010000|2022-01-20 09:30:10|766155.6|765155.6|766181.1|765181.1|766458.5|765458.5|766046.1|765046.1|40
1642671020000|2022-01-20 09:30:20|766199|765199|765770.6|764770.6|766319.5|765286.9|765722.6|764275.7|40
1642671030000|2022-01-20 09:30:30|765773.2|764773.2|765903.3|764903.3|766327.1|764983.3|765773.2|764268.9|39
1642671040000|2022-01-20 09:30:40|765900.9|764900.9|766027.2|764027.2|766292.6|764900.9|765527.3|764005.4|37
1642671050000|2022-01-20 09:30:50|765577.3|764577.3|765525.6|764525.6|766240.9|764796.9|765525.6|764034.4|39
1642671060000|2022-01-20 09:31:00|765497.8|764497.8|765435.3|764435.3|765497.8|764497.8|765435.3|764435.3|38
1642671070000|2022-01-20 09:31:10|765447|764447|765665|764665|765713.2|764713.2|765447|764447|40
1642671080000|2022-01-20 09:31:20|765661.3|764661.3|765834.8|764834.8|765901.7|764901.7|765655.7|764655.7|39
1642671090000|2022-01-20 09:31:30|765827.9|764827.9|765911.9|764911.9|765933.6|764933.6|765802.5|764802.5|38
1642671100000|2022-01-20 09:31:40|765911.1|764911.1|765795.3|764795.3|765915.9|764915.9|765767.9|764767.9|34
1642671110000|2022-01-20 09:31:50|765777.9|764777.9|765468|764468|765786.1|764786.1|765452.6|764452.6|31
1642671120000|2022-01-20 09:32:00|765468.1|764468.1|765463.1|764463.1|765508.7|764508.7|765451.6|764451.6|31
1642671130000|2022-01-20 09:32:10|765464.3|764464.3|765776.6|764776.6|765778.8|764778.8|765464.3|764464.3|36
1642671140000|2022-01-20 09:32:20|765770.9|764770.9|765794.8|764794.8|765861.9|764861.9|765758.3|764758.3|37
1642671150000|2022-01-20 09:32:30|765805.3|764805.3|765652.1|764652.1|765809.4|764809.4|765644.6|764644.6|34
1642671160000|2022-01-20 09:32:40|765651.6|764651.6|765614.7|764614.7|765652.3|764652.3|765581.1|764581.1|32
1642671170000|2022-01-20 09:32:50|765618|764618|765624.9|764624.9|765624.9|764624.9|765551.9|764551.9|34
1642671180000|2022-01-20 09:33:00|765667.2|764667.2|765647.4|764647.4|765756.9|764756.9|765641.3|764641.3|35
1642671190000|2022-01-20 09:33:10|765654.5|764654.5|765562.7|764562.7|765659.2|764659.2|765546.4|764546.4|35
1642671200000|2022-01-20 09:33:20|765560.2|764560.2|765654.4|764654.4|765661.6|764661.6|765559.3|764559.3|30
1642671210000|2022-01-20 09:33:30|765657.5|764657.5|765641.3|764641.3|765672.9|764672.9|765621.3|764621.3|35
1642671220000|2022-01-20 09:33:40|765641|764641|765635.8|764635.8|765646.9|764646.9|765624.8|764624.8|28
1642671230000|2022-01-20 09:33:50|765631.6|764631.6|765651.2|764651.2|765682.9|764682.9|765631.6|764631.6|33
1642671240000|2022-01-20 09:34:00|765651.6|764651.6|765643.7|764643.7|765655.9|764655.9|765628.5|764628.5|27
1642671250000|2022-01-20 09:34:10|765644.7|764644.7|765695|764695|765710.7|764710.7|765640.5|764640.5|35
1642671260000|2022-01-20 09:34:20|765691.5|764691.5|765694.9|764694.9|765704.5|764704.5|765684.5|764684.5|31
1642671270000|2022-01-20 09:34:30|765695.2|764695.2|765748.6|764748.6|765748.6|764748.6|765685.9|764685.9|30
1642671280000|2022-01-20 09:34:40|765744.5|764744.5|765680.1|764680.1|765764.5|764764.5|765641.6|764641.6|35
1642671290000|2022-01-20 09:34:50|765679|764679|765823.3|764823.3|765878.9|764878.9|765679|764679|38
1642671300000|2022-01-20 09:35:00|765818|764818|765788|764788|765856.3|764856.3|765749.6|764749.6|38
1642671310000|2022-01-20 09:35:10|765790.4|764790.4|765906.3|764906.3|765911.6|764911.6|765790.4|764790.4|37
1642671320000|2022-01-20 09:35:20|765908.5|764908.5|765894|764894|765936.9|764936.9|765893.1|764893.1|32
1642671330000|2022-01-20 09:35:30|765893.3|764893.3|765911.3|764911.3|765911.3|764911.3|765884.9|764884.9|28
1642671340000|2022-01-20 09:35:40|765906.8|764906.8|765911.6|764911.6|765926.2|764926.2|765906.8|764906.8|27
1642671350000|2022-01-20 09:35:50|765919.7|764919.7|765911.5|764911.5|765933.6|764933.6|765910.4|764910.4|31
1642671360000|2022-01-20 09:36:00|765908.3|764908.3|765914.9|764914.9|765921.3|764921.3|765907.2|764907.2|25
1642671370000|2022-01-20 09:36:10|765913.7|764913.7|765912.4|764912.4|765920.1|764920.1|765911.6|764911.6|21
1642671380000|2022-01-20 09:36:20|765913.1|764913.1|766295.8|765295.8|766347.3|765347.3|765904|764904|32
1642671390000|2022-01-20 09:36:30|766296.6|765296.6|766314.7|765314.7|766328.2|765328.2|766283.5|765283.5|36
1642671400000|2022-01-20 09:36:40|766311.6|765311.6|766276|765276|766318.2|765318.2|766229|765229|34
1642671410000|2022-01-20 09:36:50|766274.1|765274.1|766286.1|765286.1|766303.3|765303.3|766248.7|765248.7|35
1642671420000|2022-01-20 09:37:00|766294.6|765294.6|766277.5|765277.5|766302|765302|766259.4|765259.4|35
1642671430000|2022-01-20 09:37:10|766278.5|765278.5|766268.3|765268.3|766298.2|765298.2|766261.4|765261.4|38
1642671440000|2022-01-20 09:37:20|766268.8|765268.8|766315.7|765315.7|766350|765350|766268.8|765268.8|36
1642671450000|2022-01-20 09:37:30|766313.4|765313.4|766332.4|765332.4|766336.6|765336.6|766312.9|765312.9|29
1642671460000|2022-01-20 09:37:40|766315.4|765315.4|766266|765266|766315.4|765315.4|766218.4|765218.4|32
1642671470000|2022-01-20 09:37:50|766265|765265|766226.7|765226.7|766265|765265|766212.3|765212.3|27
1642671480000|2022-01-20 09:38:00|766229.2|765229.2|766197.2|765197.2|766245.3|765245.3|766176.5|765176.5|31
1642671490000|2022-01-20 09:38:10|766181.7|765181.7|766130|765130|766189.2|765189.2|766076.1|765076.1|33
1642671500000|2022-01-20 09:38:20|766129.9|765129.9|765961.7|764961.7|766134.3|765134.3|765961.7|764961.7|35
1642671510000|2022-01-20 09:38:30|765963.5|764963.5|765948.2|764948.2|765969.5|764969.5|765947.3|764947.3|23
1642671520000|2022-01-20 09:38:40|765954.2|764954.2|765961.2|764961.2|765964.2|764964.2|765953.5|764953.5|25
1642671530000|2022-01-20 09:38:50|765964.9|764964.9|765942.1|764942.1|766057.3|765057.3|765941.8|764941.8|34
1642671540000|2022-01-20 09:39:00|765935.7|764935.7|765987.6|764987.6|766000.7|765000.7|765930|764930|33
1642671550000|2022-01-20 09:39:10|765988|764988|765846.5|764846.5|765988|764988|765846.5|764846.5|28
1642671560000|2022-01-20 09:39:20|765844.2|764844.2|765875.6|764875.6|765923.8|764923.8|765844.2|764844.2|36
1642671570000|2022-01-20 09:39:30|765876.1|764876.1|765882.2|764882.2|765891.6|764891.6|765873.9|764873.9|27
1642671580000|2022-01-20 09:39:40|765871.3|764871.3|765886.3|764886.3|765923.3|764923.3|765870.5|764870.5|31
1642671590000|2022-01-20 09:39:50|765907.1|764907.1|766134.8|765134.8|766134.8|765134.8|765885.2|764885.2|35
1642671600000|2022-01-20 09:40:00|766134.4|765134.4|766201.3|765201.3|766216.6|765216.6|766123|765123|35
1642671610000|2022-01-20 09:40:10|766210.6|765210.6|766283.5|765283.5|766299.3|765299.3|766210.6|765210.6|32
1642671620000|2022-01-20 09:40:20|766286.5|765286.5|766282.8|765282.8|766302.5|765302.5|766271.4|765271.4|29
1642671630000|2022-01-20 09:40:30|766288.4|765288.4|766311.1|765311.1|766314.1|765314.1|766266|765266|29
1642671640000|2022-01-20 09:40:40|766316.3|765316.3|766329.2|765329.2|766339.1|765339.1|766287.2|765287.2|30
1642671650000|2022-01-20 09:40:50|766331.4|765331.4|766308.1|765308.1|766340.2|765340.2|766308.1|765308.1|32
1642671660000|2022-01-20 09:41:00|766295.9|765295.9|766297.9|765297.9|766317|765317|766277.5|765277.5|32
1642671670000|2022-01-20 09:41:10|766291.5|765291.5|766279.1|765279.1|766315.5|765315.5|766275.5|765275.5|31
1642671680000|2022-01-20 09:41:20|766280.5|765280.5|766339.3|765339.3|766356.1|765356.1|766252.9|765252.9|29
1642671690000|2022-01-20 09:41:30|766329.6|765329.6|766366.6|765366.6|766406.4|765406.4|766286.4|765286.4|30
1642671700000|2022-01-20 09:41:40|766366.1|765366.1|766396.2|765396.2|766408.6|765408.6|766354.3|765354.3|32
1642671710000|2022-01-20 09:41:50|766399|765399|766422.5|765422.5|766422.5|765422.5|766320.8|765320.8|37
1642671720000|2022-01-20 09:42:00|766415|765415|766425.5|765425.5|766435.6|765435.6|766403.2|765403.2|35
1642671730000|2022-01-20 09:42:10|766421|765421|766403.8|765403.8|766428.7|765428.7|766370.7|765370.7|31
1642671740000|2022-01-20 09:42:20|766409.6|765409.6|766383.7|765383.7|766423.2|765423.2|766335.9|765335.9|34
1642671750000|2022-01-20 09:42:30|766374.6|765374.6|766436.2|765436.2|766448.6|765448.6|766371.6|765371.6|33
1642671760000|2022-01-20 09:42:40|766436.1|765436.1|766357.3|765357.3|766436.1|765436.1|766357.3|765357.3|34
1642671770000|2022-01-20 09:42:50|766352.5|765352.5|766356.3|765356.3|766373.2|765373.2|766330.8|765330.8|34
1642671780000|2022-01-20 09:43:00|766349.6|765349.6|766384.5|765384.5|766436.9|765436.9|766349.1|765349.1|35
1642671790000|2022-01-20 09:43:10|766382.7|765382.7|766509.7|765509.7|766509.7|765509.7|766335.5|765335.5|32
1642671800000|2022-01-20 09:43:20|766509.4|765509.4|766534.4|765534.4|766540.5|765540.5|766500.4|765500.4|29
1642671810000|2022-01-20 09:43:30|766536.3|765536.3|766514|765514|766537.8|765537.8|766511.5|765511.5|29
1642671820000|2022-01-20 09:43:40|766521.9|765521.9|766507.5|765507.5|766527.5|765527.5|766507.4|765507.4|28
1642671830000|2022-01-20 09:43:50|766500.2|765500.2|766517.1|765517.1|766520.3|765520.3|766485.1|765485.1|27
1642671840000|2022-01-20 09:44:00|766505.3|765505.3|766549.2|765549.2|766556.4|765556.4|766505.3|765505.3|29
1642671850000|2022-01-20 09:44:10|766556.4|765556.4|766545.2|765545.2|766560.4|765560.4|766541.5|765541.5|27
1642671860000|2022-01-20 09:44:20|766544.9|765544.9|766556.1|765556.1|766556.1|765556.1|766537.2|765537.2|24
1642671870000|2022-01-20 09:44:30|766554.9|765554.9|766537.4|765537.4|766554.9|765554.9|766534.3|765534.3|23
1642671880000|2022-01-20 09:44:40|766543.8|765543.8|766546|765546|766554.9|765554.9|766537.3|765537.3|27
1642671890000|2022-01-20 09:44:50|766551|765551|766553.3|765553.3|766554.4|765554.4|766544.2|765544.2|16
1642671900000|2022-01-20 09:45:00|766550.5|765550.5|766542.4|765542.4|766559.1|765559.1|766518.7|765518.7|33
1642671910000|2022-01-20 09:45:10|766532.2|765532.2|766554.4|765554.4|766572.6|765572.6|766532.2|765532.2|30
1642671920000|2022-01-20 09:45:20|766552.3|765552.3|766732.6|765732.6|766744.8|765744.8|766539.7|765539.7|27
1642671930000|2022-01-20 09:45:30|766737|765737|766737.5|765737.5|766758.7|765758.7|766713.6|765713.6|32
1642671940000|2022-01-20 09:45:40|766739.1|765739.1|766736.5|765736.5|766782|765782|766708.9|765708.9|28
1642671950000|2022-01-20 09:45:50|766735.1|765735.1|766684.2|765684.2|766735.1|765735.1|766593.6|765593.6|35
1642671960000|2022-01-20 09:46:00|766672.4|765672.4|766651.5|765651.5|766692.7|765692.7|766649.3|765649.3|33
1642671970000|2022-01-20 09:46:10|766645.9|765645.9|766745.8|765745.8|766745.8|765745.8|766645.9|765645.9|24
1642671980000|2022-01-20 09:46:20|766733.7|765733.7|766758.8|765758.8|766762.5|765762.5|766724|765724|30
1642671990000|2022-01-20 09:46:30|766765.2|765765.2|766744.2|765744.2|766765.2|765765.2|766744.2|765744.2|22
1642672000000|2022-01-20 09:46:40|766743.8|765743.8|766625.5|765625.5|766771|765771|766625.5|765625.5|29
1642672010000|2022-01-20 09:46:50|766610.8|765610.8|766587.3|765587.3|766623.7|765623.7|766587.3|765587.3|28
1642672020000|2022-01-20 09:47:00|766588.8|765588.8|766368.9|765368.9|766594|765594|766362.7|765362.7|32
1642672030000|2022-01-20 09:47:10|766355.2|765355.2|766462.5|765462.5|766491.9|765491.9|766355.2|765355.2|33
1642672040000|2022-01-20 09:47:20|766455.5|765455.5|766560.2|765560.2|766567.9|765567.9|766455.5|765455.5|27
1642672050000|2022-01-20 09:47:30|766549.2|765549.2|766564.9|765564.9|766597.5|765597.5|766543.7|765543.7|29
1642672060000|2022-01-20 09:47:40|766562.7|765562.7|766506.5|765506.5|766588.1|765588.1|766479|765479|35
1642672070000|2022-01-20 09:47:50|766504|765504|766484.7|765484.7|766524.3|765524.3|766472.5|765472.5|30
1642672080000|2022-01-20 09:48:00|766486.4|765486.4|766505.8|765505.8|766520.5|765520.5|766469.8|765469.8|32
1642672090000|2022-01-20 09:48:10|766506.2|765506.2|766509.4|765509.4|766523.8|765523.8|766501.1|765501.1|30
1642672100000|2022-01-20 09:48:20|766503.6|765503.6|766535.4|765535.4|766563.8|765563.8|766503.6|765503.6|26
1642672110000|2022-01-20 09:48:30|766557.5|765557.5|766465.1|765465.1|766567.4|765567.4|766465.1|765465.1|35
1642672120000|2022-01-20 09:48:40|766463.4|765463.4|766435.8|765435.8|766464.5|765464.5|766435.8|765435.8|31
1642672130000|2022-01-20 09:48:50|766434.8|765434.8|766476.4|765476.4|766483.8|765483.8|766426.9|765426.9|26
1642672140000|2022-01-20 09:49:00|766474.4|765474.4|766495.2|765495.2|766529.7|765529.7|766474.4|765474.4|28
1642672150000|2022-01-20 09:49:10|766499.1|765499.1|766496.7|765496.7|766499.1|765499.1|766489.8|765489.8|23
1642672160000|2022-01-20 09:49:20|766497.4|765497.4|766499.2|765499.2|766499.2|765499.2|766489.2|765489.2|21
1642672170000|2022-01-20 09:49:30|766490|765490|766481.3|765481.3|766500.3|765500.3|766477.3|765477.3|25
1642672180000|2022-01-20 09:49:40|766478.5|765478.5|766470.4|765470.4|766484.9|765484.9|766465.6|765465.6|21
1642672190000|2022-01-20 09:49:50|766474.4|765474.4|766399.6|765399.6|766479.5|765479.5|766399|765399|35
1642672200000|2022-01-20 09:50:00|766400.5|765400.5|766214.3|765214.3|766407|765407|766139.4|765139.4|35
1642672210000|2022-01-20 09:50:10|766189.6|765189.6|765881.1|764881.1|766315.9|765315.9|765876.9|764876.9|38
1642672220000|2022-01-20 09:50:20|765881.3|764881.3|765851.1|764851.1|765881.3|764881.3|765818.6|764818.6|34
1642672230000|2022-01-20 09:50:30|765847.4|764847.4|765888.1|764888.1|765889.5|764889.5|765828.5|764828.5|29
1642672240000|2022-01-20 09:50:40|765898.3|764898.3|765836.5|764836.5|765898.3|764898.3|765824.8|764824.8|36
1642672250000|2022-01-20 09:50:50|765852.4|764852.4|765833.1|764833.1|765873.9|764873.9|765825.7|764825.7|34
1642672260000|2022-01-20 09:51:00|765835.8|764835.8|765822.4|764822.4|765854|764854|765820.7|764820.7|29
1642672270000|2022-01-20 09:51:10|765823.7|764823.7|765549.3|764549.3|765831.4|764831.4|765549.3|764549.3|37
1642672280000|2022-01-20 09:51:20|765565.4|764565.4|765534.4|764534.4|765576.9|764576.9|765523.9|764523.9|39
1642672290000|2022-01-20 09:51:30|765542.4|764542.4|765588.4|764588.4|765588.4|764588.4|765502.1|764502.1|31
1642672300000|2022-01-20 09:51:40|765591.9|764591.9|765512.1|764512.1|765592.3|764592.3|765506.1|764506.1|38
1642672310000|2022-01-20 09:51:50|765514.3|764514.3|765529.9|764529.9|765557.6|764557.6|765509.6|764509.6|28
1642672320000|2022-01-20 09:52:00|765537.8|764537.8|765587.2|764587.2|765595|764595|765529|764529|33
1642672330000|2022-01-20 09:52:10|765586.3|764586.3|765593.7|764593.7|765598.5|764598.5|765576.5|764576.5|28
1642672340000|2022-01-20 09:52:20|765590.1|764590.1|765555.7|764555.7|765600.5|764600.5|765540.6|764540.6|26
1642672350000|2022-01-20 09:52:30|765554.5|764554.5|765548.8|764548.8|765557.9|764557.9|765546.6|764546.6|20
1642672360000|2022-01-20 09:52:40|765548.7|764548.7|765505.8|764505.8|765563.4|764563.4|765503.1|764503.1|27
1642672370000|2022-01-20 09:52:50|765505|764505|765495.5|764495.5|765507.1|764507.1|765487.1|764487.1|24
1642672380000|2022-01-20 09:53:00|765495.2|764495.2|765473|764473|765497.3|764497.3|765451.2|764451.2|29
1642672390000|2022-01-20 09:53:10|765471.5|764471.5|765542.6|764542.6|765555.6|764555.6|765471.5|764471.5|29
1642672400000|2022-01-20 09:53:20|765541.3|764541.3|765567.2|764567.2|765646.3|764646.3|765520.1|764520.1|29
1642672410000|2022-01-20 09:53:30|765560|764560|765577|764577|765592|764592|765560|764560|29
1642672420000|2022-01-20 09:53:40|765586.1|764586.1|765544.9|764544.9|765591.1|764591.1|765517.2|764517.2|34
1642672430000|2022-01-20 09:53:50|765546.9|764546.9|765512.8|764512.8|765547.6|764547.6|765509.6|764509.6|31
1642672440000|2022-01-20 09:54:00|765523.5|764523.5|765548|764548|765548.3|764548.3|765514.6|764514.6|31
1642672450000|2022-01-20 09:54:10|765542.7|764542.7|765467.3|764467.3|765593.4|764593.4|765403.5|764403.5|32
1642672460000|2022-01-20 09:54:20|765468|764468|765462.8|764462.8|765468.3|764468.3|765399.4|764399.4|34
1642672470000|2022-01-20 09:54:30|765475.5|764475.5|765512.4|764512.4|765563.4|764563.4|765475.5|764475.5|37
1642672480000|2022-01-20 09:54:40|765525.5|764525.5|765575.1|764575.1|765605.8|764605.8|765515.9|764515.9|34
1642672490000|2022-01-20 09:54:50|765579.5|764579.5|765578.5|764578.5|765585.7|764585.7|765571.3|764571.3|25
1642672500000|2022-01-20 09:55:00|765579.4|764579.4|765576.2|764576.2|765595|764595|765569.4|764569.4|28
1642672510000|2022-01-20 09:55:10|765584.5|764584.5|765561.1|764561.1|765588.4|764588.4|765557.1|764557.1|27
1642672520000|2022-01-20 09:55:20|765561.6|764561.6|765569.5|764569.5|765592.9|764592.9|765556|764556|27
1642672530000|2022-01-20 09:55:30|765571.1|764571.1|765557.8|764557.8|765581.5|764581.5|765557.8|764557.8|33
1642672540000|2022-01-20 09:55:40|765557.6|764557.6|765576.5|764576.5|765597.5|764597.5|765544.3|764544.3|29
1642672550000|2022-01-20 09:55:50|765582|764582|765626.8|764626.8|765673.5|764673.5|765566.2|764566.2|30
1642672560000|2022-01-20 09:56:00|765619.3|764619.3|765645.8|764645.8|765654.7|764654.7|765618.8|764618.8|30
1642672570000|2022-01-20 09:56:10|765640.9|764640.9|765650.5|764650.5|765699.4|764699.4|765640.9|764640.9|32
1642672580000|2022-01-20 09:56:20|765661.9|764661.9|765677.8|764677.8|765677.8|764677.8|765646.2|764646.2|24
1642672590000|2022-01-20 09:56:30|765684.6|764684.6|765790.4|764790.4|765822.3|764822.3|765673.1|764673.1|34
1642672600000|2022-01-20 09:56:40|765797.4|764797.4|765724.5|764724.5|765797.4|764797.4|765724.5|764724.5|31
1642672610000|2022-01-20 09:56:50|765728.7|764728.7|765690.4|764690.4|765745|764745|765677.7|764677.7|29
1642672620000|2022-01-20 09:57:00|765690.5|764690.5|765766.8|764766.8|765766.8|764766.8|765659.7|764659.7|26
1642672630000|2022-01-20 09:57:10|765767.7|764767.7|765768.9|764768.9|765789.1|764789.1|765740|764740|30
1642672640000|2022-01-20 09:57:20|765775.7|764775.7|765830.3|764830.3|765842.7|764842.7|765775.1|764775.1|29
1642672650000|2022-01-20 09:57:30|765835.7|764835.7|765833.6|764833.6|765843.6|764843.6|765827|764827|20
1642672660000|2022-01-20 09:57:40|765837.1|764837.1|765837|764837|765839|764839|765828.5|764828.5|25
1642672670000|2022-01-20 09:57:50|765837.6|764837.6|765877.9|764877.9|765887.9|764887.9|765833.7|764833.7|31
1642672680000|2022-01-20 09:58:00|765881.9|764881.9|765867|764867|765881.9|764881.9|765858.9|764858.9|23
1642672690000|2022-01-20 09:58:10|765869.2|764869.2|765866.4|764866.4|765872.5|764872.5|765859.6|764859.6|24
1642672700000|2022-01-20 09:58:20|765864.9|764864.9|765861.6|764861.6|765867.9|764867.9|765859.4|764859.4|21
1642672710000|2022-01-20 09:58:30|765860.8|764860.8|765869.5|764869.5|765878.3|764878.3|765860.3|764860.3|21
1642672720000|2022-01-20 09:58:40|765873.8|764873.8|765864.9|764864.9|765875.4|764875.4|765864.9|764864.9|17
1642672730000|2022-01-20 09:58:50|765891.7|764891.7|765963.7|764963.7|765980|764980|765891.7|764891.7|31
1642672740000|2022-01-20 09:59:00|765963.1|764963.1|766019.2|765019.2|766019.2|765019.2|765959.9|764959.9|32
1642672750000|2022-01-20 09:59:10|766010|765010|766008.3|765008.3|766020.7|765020.7|765995.1|764995.1|32
1642672760000|2022-01-20 09:59:20|766012.1|765012.1|765979.9|764979.9|766012.8|765012.8|765977.9|764977.9|33
1642672770000|2022-01-20 09:59:30|765981.2|764981.2|766023.4|765023.4|766024.9|765024.9|765972.3|764972.3|33
1642672780000|2022-01-20 09:59:40|766013.7|765013.7|766003.5|765003.5|766024|765024|765990.8|764990.8|31
1642672790000|2022-01-20 09:59:50|766014.7|765014.7|765996.2|764996.2|766023.2|765023.2|765996.2|764996.2|29
1642672800000|2022-01-20 10:00:00|765989.4|764989.4|765978.4|764978.4|766019.1|765019.1|765978.4|764978.4|31
1642672810000|2022-01-20 10:00:10|765973.6|764973.6|765964.5|764964.5|765973.6|764973.6|765956.5|764956.5|24
1642672820000|2022-01-20 10:00:20|765963.6|764963.6|765710.4|764710.4|765964.5|764964.5|765710.4|764710.4|29
1642672830000|2022-01-20 10:00:30|765701.8|764701.8|765650.8|764650.8|765727.1|764727.1|765639.1|764639.1|36
1642672840000|2022-01-20 10:00:40|765647.2|764647.2|765700.8|764700.8|765724.2|764724.2|765628.4|764628.4|38
1642672850000|2022-01-20 10:00:50|765706.1|764706.1|765706.4|764706.4|765844.4|764844.4|765685.4|764685.4|37
1642672860000|2022-01-20 10:01:00|765709.7|764709.7|765779.4|764779.4|765781.7|764781.7|765696.5|764696.5|30
1642672870000|2022-01-20 10:01:10|765779.6|764779.6|765746.4|764746.4|765810.1|764810.1|765740|764740|31
1642672880000|2022-01-20 10:01:20|765748.9|764748.9|765757.4|764757.4|765770|764770|765744.1|764744.1|28
1642672890000|2022-01-20 10:01:30|765755|764755|765722.5|764722.5|765770.6|764770.6|765722.5|764722.5|33
1642672900000|2022-01-20 10:01:40|765739.1|764739.1|765808.6|764808.6|765818.9|764818.9|765724.2|764724.2|28
1642672910000|2022-01-20 10:01:50|765787.7|764787.7|765762|764762|765799.2|764799.2|765762|764762|32
1642672920000|2022-01-20 10:02:00|765757.8|764757.8|765780|764780|765787.3|764787.3|765757.8|764757.8|29
1642672930000|2022-01-20 10:02:10|765775.6|764775.6|765761.5|764761.5|765785.4|764785.4|765756.6|764756.6|25
1642672940000|2022-01-20 10:02:20|765768.5|764768.5|765761.6|764761.6|765772.3|764772.3|765753.1|764753.1|19
1642672950000|2022-01-20 10:02:30|765763.4|764763.4|765759.5|764759.5|765764.5|764764.5|765756.1|764756.1|22
1642672960000|2022-01-20 10:02:40|765767.6|764767.6|765779.5|764779.5|765787.8|764787.8|765752.3|764752.3|28
1642672970000|2022-01-20 10:02:50|765785.6|764785.6|765782.6|764782.6|765788|764788|765771.4|764771.4|24
1642672980000|2022-01-20 10:03:00|765782|764782|765926.3|764926.3|765926.8|764926.8|765757.9|764757.9|32
1642672990000|2022-01-20 10:03:10|765917.8|764917.8|765927.8|764927.8|765942.7|764942.7|765917.8|764917.8|27
1642673000000|2022-01-20 10:03:20|765923.8|764923.8|766011.9|765011.9|766023|765023|765921.8|764921.8|30
1642673010000|2022-01-20 10:03:30|766003.6|765003.6|765943.1|764943.1|766003.6|765003.6|765941.5|764941.5|29
1642673020000|2022-01-20 10:03:40|765944.9|764944.9|765990.6|764990.6|766008.7|765008.7|765941.5|764941.5|31
1642673030000|2022-01-20 10:03:50|765985.7|764985.7|766046.4|765046.4|766197.5|765197.5|765979.8|764979.8|34
1642673040000|2022-01-20 10:04:00|766050|765050|765926.9|764926.9|766055.7|765055.7|765926.9|764926.9|35
1642673050000|2022-01-20 10:04:10|765950.6|764950.6|765943.6|764943.6|765971.3|764971.3|765943|764943|29
1642673060000|2022-01-20 10:04:20|765951.6|764951.6|765943.3|764943.3|765951.6|764951.6|765929|764929|28
1642673070000|2022-01-20 10:04:30|765944.4|764944.4|765918.3|764918.3|765944.7|764944.7|765918.3|764918.3|22
1642673080000|2022-01-20 10:04:40|765919.7|764919.7|765922.1|764922.1|765936.4|764936.4|765910.2|764910.2|30
1642673090000|2022-01-20 10:04:50|765916.6|764916.6|765909.1|764909.1|765920.9|764920.9|765900.1|764900.1|25
1642673100000|2022-01-20 10:05:00|765910.8|764910.8|765942|764942|765943.2|764943.2|765910.7|764910.7|25
1642673110000|2022-01-20 10:05:10|765938.8|764938.8|765966.3|764966.3|766054.4|765054.4|765933.3|764933.3|34
1642673120000|2022-01-20 10:05:20|765973.6|764973.6|766039.1|765039.1|766062.1|765062.1|765973.6|764973.6|34
1642673130000|2022-01-20 10:05:30|766038.8|765038.8|766036.2|765036.2|766072.6|765072.6|766034.1|765034.1|30
1642673140000|2022-01-20 10:05:40|766035.4|765035.4|766007.7|765007.7|766035.4|765035.4|766004.1|765004.1|28
1642673150000|2022-01-20 10:05:50|766008.2|765008.2|765927.7|764927.7|766008.2|765008.2|765903.3|764903.3|29
1642673160000|2022-01-20 10:06:00|765928.4|764928.4|765788.1|764788.1|765928.4|764928.4|765773.7|764773.7|27
1642673170000|2022-01-20 10:06:10|765785.9|764785.9|765841.2|764841.2|765865.3|764865.3|765768|764768|35
1642673180000|2022-01-20 10:06:20|765842.5|764842.5|765877.7|764877.7|765902.8|764902.8|765842.5|764842.5|34
1642673190000|2022-01-20 10:06:30|765884.3|764884.3|765862.2|764862.2|765887.4|764887.4|765844.5|764844.5|29
1642673200000|2022-01-20 10:06:40|765863.2|764863.2|765861|764861|765908.8|764908.8|765850.9|764850.9|31
1642673210000|2022-01-20 10:06:50|765856|764856|765928.6|764928.6|765936.3|764936.3|765849.3|764849.3|33
1642673220000|2022-01-20 10:07:00|765925.8|764925.8|765894.4|764894.4|765932.2|764932.2|765889.4|764889.4|29
1642673230000|2022-01-20 10:07:10|765880.5|764880.5|765828|764828|765880.5|764880.5|765828|764828|23
1642673240000|2022-01-20 10:07:20|765827.9|764827.9|765823.3|764823.3|765851.6|764851.6|765815.1|764815.1|31
1642673250000|2022-01-20 10:07:30|765818.8|764818.8|765806.5|764806.5|765818.8|764818.8|765790.6|764790.6|26
1642673260000|2022-01-20 10:07:40|765806.4|764806.4|765887.9|764887.9|765908.2|764908.2|765802.5|764802.5|31
1642673270000|2022-01-20 10:07:50|765887.8|764887.8|765935.4|764935.4|765939.9|764939.9|765887.8|764887.8|31
1642673280000|2022-01-20 10:08:00|765937.6|764937.6|765910.3|764910.3|765942.1|764942.1|765905.3|764905.3|24
1642673290000|2022-01-20 10:08:10|765909.2|764909.2|765928.5|764928.5|765933.2|764933.2|765876.9|764876.9|32
1642673300000|2022-01-20 10:08:20|765926.2|764926.2|765956.6|764956.6|765973.4|764973.4|765926.2|764926.2|26
1642673310000|2022-01-20 10:08:30|766054.1|765054.1|766161.8|765161.8|766161.8|765161.8|766054.1|765054.1|34
1642673320000|2022-01-20 10:08:40|766168|765168|766392.5|765392.5|766392.5|765392.5|766134.5|765134.5|34
1642673330000|2022-01-20 10:08:50|766386.5|765386.5|766387.9|765387.9|766418.1|765418.1|766369.5|765369.5|36
1642673340000|2022-01-20 10:09:00|766387.8|765387.8|766347.2|765347.2|766395.2|765395.2|766322.6|765322.6|36
1642673350000|2022-01-20 10:09:10|766354|765354|766424|765424|766426.1|765426.1|766349.5|765349.5|29
1642673360000|2022-01-20 10:09:20|766423.8|765423.8|766415|765415|766425.2|765425.2|766336.3|765336.3|34
1642673370000|2022-01-20 10:09:30|766416.5|765416.5|766420.4|765420.4|766424|765424|766414.4|765414.4|27
1642673380000|2022-01-20 10:09:40|766419|765419|766422.5|765422.5|766443.6|765443.6|766410.3|765410.3|29
1642673390000|2022-01-20 10:09:50|766423.5|765423.5|766251.7|765251.7|766423.7|765423.7|766251.7|765251.7|28
1642673400000|2022-01-20 10:10:00|766250.6|765250.6|766292.5|765292.5|766352.6|765352.6|766229.7|765229.7|38
1642673410000|2022-01-20 10:10:10|766295.2|765295.2|766294.1|765294.1|766328.9|765328.9|766278.6|765278.6|34
1642673420000|2022-01-20 10:10:20|766296.6|765296.6|766263.8|765263.8|766296.6|765296.6|766263.8|765263.8|30
1642673430000|2022-01-20 10:10:30|766274|765274|766269.9|765269.9|766283.4|765283.4|766256.7|765256.7|30
1642673440000|2022-01-20 10:10:40|766270.2|765270.2|766296.9|765296.9|766296.9|765296.9|766227.6|765227.6|27
1642673450000|2022-01-20 10:10:50|766296|765296|766254.9|765254.9|766296|765296|766238.5|765238.5|30
1642673460000|2022-01-20 10:11:00|766245.6|765245.6|766212.7|765212.7|766298.6|765298.6|766212.7|765212.7|33
1642673470000|2022-01-20 10:11:10|766218.1|765218.1|766071|765071|766225.5|765225.5|766050.5|765050.5|36
1642673480000|2022-01-20 10:11:20|766054.9|765054.9|765995|764995|766058|765058|765995|764995|34
1642673490000|2022-01-20 10:11:30|765998.4|764998.4|766018|765018|766069|765069|765997.8|764997.8|33
1642673500000|2022-01-20 10:11:40|765997.5|764997.5|766017.4|765017.4|766021|765021|765994.6|764994.6|30
1642673510000|2022-01-20 10:11:50|766021.8|765021.8|765920.6|764920.6|766021.8|765021.8|765915.9|764915.9|28
1642673520000|2022-01-20 10:12:00|765925|764925|766023.3|765023.3|766045.8|765045.8|765910|764910|32
1642673530000|2022-01-20 10:12:10|766031.8|765031.8|766029.8|765029.8|766044.1|765044.1|766027.3|765027.3|23
1642673540000|2022-01-20 10:12:20|766032.4|765032.4|766097.2|765097.2|766114.1|765114.1|766032.4|765032.4|24
1642673550000|2022-01-20 10:12:30|766154.9|765154.9|766271.8|765271.8|766277.5|765277.5|766130.7|765130.7|32
1642673560000|2022-01-20 10:12:40|766270.3|765270.3|766166.7|765166.7|766274|765274|766162.3|765162.3|27
1642673570000|2022-01-20 10:12:50|766167.1|765167.1|766173.1|765173.1|766189|765189|766164.6|765164.6|23
1642673580000|2022-01-20 10:13:00|766172.9|765172.9|766205.9|765205.9|766227.8|765227.8|766157.3|765157.3|28
1642673590000|2022-01-20 10:13:10|766224.4|765224.4|766218.6|765218.6|766298.3|765298.3|766202.1|765202.1|30
1642673600000|2022-01-20 10:13:20|766213.9|765213.9|766145.7|765145.7|766228.5|765228.5|766145.7|765145.7|22
1642673610000|2022-01-20 10:13:30|766146.5|765146.5|766189.8|765189.8|766223.6|765223.6|766142.5|765142.5|27
1642673620000|2022-01-20 10:13:40|766166.3|765166.3|766135.2|765135.2|766166.3|765166.3|766135.2|765135.2|22
1642673630000|2022-01-20 10:13:50|766137.6|765137.6|766099.1|765099.1|766138.3|765138.3|766097.3|765097.3|23
1642673640000|2022-01-20 10:14:00|766098|765098|766092.4|765092.4|766102.6|765102.6|766088.6|765088.6|24
1642673650000|2022-01-20 10:14:10|766089.2|765089.2|766097.5|765097.5|766097.9|765097.9|766084.1|765084.1|19
1642673660000|2022-01-20 10:14:20|766097|765097|765898.5|764898.5|766100.6|765100.6|765895.1|764895.1|27
1642673670000|2022-01-20 10:14:30|765892|764892|765891.9|764891.9|765902.4|764902.4|765884.3|764884.3|31
1642673680000|2022-01-20 10:14:40|765894.3|764894.3|765802.7|764802.7|765905.2|764905.2|765802.7|764802.7|36
1642673690000|2022-01-20 10:14:50|765797.6|764797.6|765798.5|764798.5|765820.4|764820.4|765788.9|764788.9|30
1642673700000|2022-01-20 10:15:00|765797.7|764797.7|765809.8|764809.8|765809.8|764809.8|765790.9|764790.9|31
1642673710000|2022-01-20 10:15:10|765809.6|764809.6|765621.2|764621.2|765809.6|764809.6|765568.3|764568.3|34
1642673720000|2022-01-20 10:15:20|765627.5|764627.5|765591.7|764591.7|765627.5|764627.5|765589.9|764589.9|30
1642673730000|2022-01-20 10:15:30|765592.3|764592.3|765557.8|764557.8|765622.4|764622.4|765525.7|764525.7|27
1642673740000|2022-01-20 10:15:40|765552.7|764552.7|765551.4|764551.4|765570.1|764570.1|765539.1|764539.1|29
1642673750000|2022-01-20 10:15:50|765550|764550|765573.1|764573.1|765586.8|764586.8|765544|764544|32
1642673760000|2022-01-20 10:16:00|765575.9|764575.9|765563.6|764563.6|765583.7|764583.7|765558.6|764558.6|27
1642673770000|2022-01-20 10:16:10|765555.9|764555.9|765460.7|764460.7|765588.8|764588.8|765444.1|764444.1|31
1642673780000|2022-01-20 10:16:20|765462.7|764462.7|765459.6|764459.6|765473.3|764473.3|765445.9|764445.9|23
1642673790000|2022-01-20 10:16:30|765456.2|764456.2|765508|764508|765538.3|764538.3|765453.1|764453.1|30
1642673800000|2022-01-20 10:16:40|765506.3|764506.3|765513.8|764513.8|765542.1|764542.1|765487.2|764487.2|26
1642673810000|2022-01-20 10:16:50|765507.2|764507.2|765585|764585|765619.5|764619.5|765504.8|764504.8|29
1642673820000|2022-01-20 10:17:00|765586.3|764586.3|765666.8|764666.8|765694.5|764694.5|765537|764537|36
1642673830000|2022-01-20 10:17:10|765658.6|764658.6|765538.3|764538.3|765699|764699|765538.3|764538.3|37
1642673840000|2022-01-20 10:17:20|765521|764521|765563.4|764563.4|765582.5|764582.5|765500.4|764500.4|38
1642673850000|2022-01-20 10:17:30|765564.9|764564.9|765523.7|764523.7|765630.7|764630.7|765519.2|764519.2|35
1642673860000|2022-01-20 10:17:40|765525.3|764525.3|765509.6|764509.6|765528|764528|765494.2|764494.2|22
1642673870000|2022-01-20 10:17:50|765509.3|764509.3|765372.7|764372.7|765509.3|764509.3|765372.7|764372.7|26
1642673880000|2022-01-20 10:18:00|765398.9|764398.9|765449.1|764449.1|765456.7|764456.7|765398.9|764398.9|31
1642673890000|2022-01-20 10:18:10|765448.8|764448.8|765444.8|764444.8|765451.4|764451.4|765443.3|764443.3|21
1642673900000|2022-01-20 10:18:20|765444.9|764444.9|765446|764446|765448.1|764448.1|765442.1|764442.1|16
1642673910000|2022-01-20 10:18:30|765448.2|764448.2|765536.9|764536.9|765545|764545|765448.2|764448.2|19
1642673920000|2022-01-20 10:18:40|765537.4|764537.4|765533|764533|765563.8|764563.8|765529.2|764529.2|23
1642673930000|2022-01-20 10:18:50|765541.1|764541.1|765495.9|764495.9|765541.1|764541.1|765495.9|764495.9|19
1642673940000|2022-01-20 10:19:00|765489.6|764489.6|765494.1|764494.1|765497.2|764497.2|765470|764470|26
1642673950000|2022-01-20 10:19:10|765456.8|764456.8|765508.3|764508.3|765527.6|764527.6|765456.8|764456.8|32
1642673960000|2022-01-20 10:19:20|765509.3|764509.3|765519.6|764519.6|765519.6|764519.6|765506.6|764506.6|22
1642673970000|2022-01-20 10:19:30|765521.3|764521.3|765501.9|764501.9|765521.3|764521.3|765495.6|764495.6|22
1642673980000|2022-01-20 10:19:40|765503.8|764503.8|765510.5|764510.5|765549.1|764549.1|765503.2|764503.2|30
1642673990000|2022-01-20 10:19:50|765512.2|764512.2|765459.5|764459.5|765512.2|764512.2|765429|764429|24
1642674000000|2022-01-20 10:20:00|765457.7|764457.7|765439.2|764439.2|765467.6|764467.6|765392|764392|34
1642674010000|2022-01-20 10:20:10|765447.6|764447.6|765399.6|764399.6|765447.6|764447.6|765399.6|764399.6|27
1642674020000|2022-01-20 10:20:20|765406.2|764406.2|765110.8|764110.8|765411.2|764411.2|765110.4|764110.4|37
1642674030000|2022-01-20 10:20:30|765121.4|764121.4|765275.1|764275.1|765281|764281|765115.9|764115.9|38
1642674040000|2022-01-20 10:20:40|765274.4|764274.4|765233.9|764233.9|765279.7|764279.7|765233.9|764233.9|32
1642674050000|2022-01-20 10:20:50|765245.7|764245.7|765138.5|764138.5|765245.7|764245.7|765089|764089|38
1642674060000|2022-01-20 10:21:00|765139.4|764139.4|765258.6|764258.6|765278.4|764278.4|765110.7|764110.7|29
1642674070000|2022-01-20 10:21:10|765261.9|764261.9|765246.5|764246.5|765261.9|764261.9|765246.5|764246.5|22
1642674080000|2022-01-20 10:21:20|765248.9|764248.9|765232.9|764232.9|765258|764258|765232.7|764232.7|24
1642674090000|2022-01-20 10:21:30|765234.2|764234.2|765240.4|764240.4|765256.3|764256.3|765234.2|764234.2|22
1642674100000|2022-01-20 10:21:40|765236.9|764236.9|765247.6|764247.6|765247.6|764247.6|765236|764236|19
1642674110000|2022-01-20 10:21:50|765247|764247|765216.2|764216.2|765256.5|764256.5|765207.2|764207.2|23
1642674120000|2022-01-20 10:22:00|765214.8|764214.8|765209.8|764209.8|765219.7|764219.7|765195|764195|24
1642674130000|2022-01-20 10:22:10|765209.3|764209.3|765399.5|764399.5|765413.5|764413.5|765209.1|764209.1|29
1642674140000|2022-01-20 10:22:20|765399.3|764399.3|765489.7|764489.7|765492.8|764492.8|765347.3|764347.3|29
1642674150000|2022-01-20 10:22:30|765490.4|764490.4|765462.8|764462.8|765498.6|764498.6|765392.9|764392.9|30
1642674160000|2022-01-20 10:22:40|765465.7|764465.7|765443.4|764443.4|765469.1|764469.1|765411.1|764411.1|30
1642674170000|2022-01-20 10:22:50|765453|764453|765397.7|764397.7|765453|764453|765354.8|764354.8|36
1642674180000|2022-01-20 10:23:00|765384.3|764384.3|765424.3|764424.3|765442.5|764442.5|765376.2|764376.2|33
1642674190000|2022-01-20 10:23:10|765416|764416|765439.1|764439.1|765455.3|764455.3|765405.3|764405.3|33
1642674200000|2022-01-20 10:23:20|765441.8|764441.8|765433.4|764433.4|765450.7|764450.7|765397.5|764397.5|33
1642674210000|2022-01-20 10:23:30|765431.7|764431.7|765446.5|764446.5|765454.6|764454.6|765406.9|764406.9|31
1642674220000|2022-01-20 10:23:40|765442.6|764442.6|765444.7|764444.7|765454.2|764454.2|765421.4|764421.4|30
1642674230000|2022-01-20 10:23:50|765437.5|764437.5|765468.3|764468.3|765477.7|764477.7|765415.4|764415.4|28
1642674240000|2022-01-20 10:24:00|765459.8|764459.8|765443|764443|765460.9|764460.9|765432.8|764432.8|18
1642674250000|2022-01-20 10:24:10|765443.9|764443.9|765443.5|764443.5|765459.4|764459.4|765419.6|764419.6|33
1642674260000|2022-01-20 10:24:20|765445.1|764445.1|765276.6|764276.6|765480.5|764480.5|765256.5|764256.5|34
1642674270000|2022-01-20 10:24:30|765298.3|764298.3|765141.4|764141.4|765308|764308|765112.5|764112.5|38
1642674280000|2022-01-20 10:24:40|765111|764111|765061.7|764061.7|765134|764134|765061.7|764061.7|31
1642674290000|2022-01-20 10:24:50|765078.9|764078.9|765098.5|764098.5|765118.3|764118.3|765063.2|764063.2|30
1642674300000|2022-01-20 10:25:00|765111.7|764111.7|765145|764145|765145|764145|765104.9|764104.9|29
1642674310000|2022-01-20 10:25:10|765125.7|764125.7|765090|764090|765141.8|764141.8|765076.8|764076.8|25
1642674320000|2022-01-20 10:25:20|765098.9|764098.9|765107.4|764107.4|765181.4|764181.4|765086.8|764086.8|34
1642674330000|2022-01-20 10:25:30|765102.3|764102.3|765103.2|764103.2|765190.7|764190.7|765094.2|764094.2|35
1642674340000|2022-01-20 10:25:40|765104.7|764104.7|765105.2|764105.2|765166.4|764166.4|765086.2|764086.2|34
1642674350000|2022-01-20 10:25:50|765099|764099|765172.8|764172.8|765184|764184|765099|764099|36
1642674360000|2022-01-20 10:26:00|765170.3|764170.3|765183.3|764183.3|765261.9|764261.9|765135.9|764135.9|33
1642674370000|2022-01-20 10:26:10|765169.4|764169.4|765065.4|764065.4|765198.2|764198.2|765057.8|764057.8|33
1642674380000|2022-01-20 10:26:20|765066.7|764066.7|765058|764058|765090.3|764090.3|765058|764058|32
1642674390000|2022-01-20 10:26:30|765066.5|764066.5|765055.5|764055.5|765066.5|764066.5|765053.4|764053.4|31
1642674400000|2022-01-20 10:26:40|765051.6|764051.6|765070.5|764070.5|765077.1|764077.1|765046.4|764046.4|28
1642674410000|2022-01-20 10:26:50|765066.1|764066.1|765062|764062|765079.8|764079.8|765051.5|764051.5|28
1642674420000|2022-01-20 10:27:00|765065|764065|765073.7|764073.7|765085.4|764085.4|765062.5|764062.5|31
1642674430000|2022-01-20 10:27:10|765074.1|764074.1|765082.3|764082.3|765089.6|764089.6|765071.6|764071.6|23
1642674440000|2022-01-20 10:27:20|765087.4|764087.4|765086.1|764086.1|765101.5|764101.5|765067.8|764067.8|31
1642674450000|2022-01-20 10:27:30|765089.4|764089.4|765077.2|764077.2|765093.9|764093.9|765056.5|764056.5|30
1642674460000|2022-01-20 10:27:40|765079.3|764079.3|765105.9|764105.9|765105.9|764105.9|765079.3|764079.3|23
1642674470000|2022-01-20 10:27:50|765113.1|764113.1|765092|764092|765113.1|764113.1|765081.1|764081.1|28
1642674480000|2022-01-20 10:28:00|765088.9|764088.9|765046.6|764046.6|765090.9|764090.9|765039.4|764039.4|32
1642674490000|2022-01-20 10:28:10|765041.6|764041.6|765055.2|764055.2|765056.9|764056.9|765041.6|764041.6|23
1642674500000|2022-01-20 10:28:20|765056.5|764056.5|765053.3|764053.3|765061.4|764061.4|765033.2|764033.2|21
1642674510000|2022-01-20 10:28:30|765054.5|764054.5|765079.3|764079.3|765116.1|764116.1|765051.3|764051.3|30
1642674520000|2022-01-20 10:28:40|765070|764070|765073.7|764073.7|765080.3|764080.3|765062.4|764062.4|26
1642674530000|2022-01-20 10:28:50|765070.1|764070.1|765073.6|764073.6|765077.5|764077.5|765049|764049|17
1642674540000|2022-01-20 10:29:00|765065.5|764065.5|765067.7|764067.7|765075.4|764075.4|765065.5|764065.5|27
1642674550000|2022-01-20 10:29:10|765072.1|764072.1|765071.9|764071.9|765099.4|764099.4|765039.6|764039.6|30
1642674560000|2022-01-20 10:29:20|765071.1|764071.1|765102.6|764102.6|765105.2|764105.2|765067.3|764067.3|23
1642674570000|2022-01-20 10:29:30|765100.1|764100.1|765099.6|764099.6|765184.4|764184.4|765099.6|764099.6|35
1642674580000|2022-01-20 10:29:40|765097.8|764097.8|765110.4|764110.4|765112.5|764112.5|765097.8|764097.8|23
1642674590000|2022-01-20 10:29:50|765111.8|764111.8|765229.4|764229.4|765269|764269|765108.4|764108.4|33
1642674600000|2022-01-20 10:30:00|765227.8|764227.8|765172.6|764172.6|765227.8|764227.8|765157.8|764157.8|31
1642674610000|2022-01-20 10:30:10|765164.6|764164.6|765161.3|764161.3|765177.8|764177.8|765159.9|764159.9|29
1642674620000|2022-01-20 10:30:20|765163.5|764163.5|765169.5|764169.5|765173.5|764173.5|765160.3|764160.3|22
1642674630000|2022-01-20 10:30:30|765170.5|764170.5|765177.2|764177.2|765177.4|764177.4|765157.7|764157.7|27
1642674640000|2022-01-20 10:30:40|765178|764178|765168.7|764168.7|765178.2|764178.2|765162.1|764162.1|16
1642674650000|2022-01-20 10:30:50|765168.4|764168.4|765166|764166|765179.9|764179.9|765162.4|764162.4|23
1642674660000|2022-01-20 10:31:00|765163.6|764163.6|765464.2|764464.2|765464.2|764464.2|765154.6|764154.6|30
1642674670000|2022-01-20 10:31:10|765464.3|764464.3|765497.1|764497.1|765573.9|764573.9|765446.2|764446.2|37
1642674680000|2022-01-20 10:31:20|765531|764531|765549.5|764549.5|765576.2|764576.2|765506.9|764506.9|34
1642674690000|2022-01-20 10:31:30|765550.4|764550.4|765631|764631|765651.5|764651.5|765550.4|764550.4|34
1642674700000|2022-01-20 10:31:40|765632.9|764632.9|765840.3|764840.3|765870.1|764870.1|765625.3|764625.3|38
1642674710000|2022-01-20 10:31:50|765834.1|764834.1|765816.2|764816.2|765870|764870|765806.1|764806.1|31
1642674720000|2022-01-20 10:32:00|765816.9|764816.9|765801.6|764801.6|765867.9|764867.9|765775.3|764775.3|34
1642674730000|2022-01-20 10:32:10|765794.2|764794.2|765807.6|764807.6|765812.1|764812.1|765767.7|764767.7|35
1642674740000|2022-01-20 10:32:20|765805.2|764805.2|765761.9|764761.9|765813|764813|765760.9|764760.9|32
1642674750000|2022-01-20 10:32:30|765762.1|764762.1|765806.5|764806.5|765811.5|764811.5|765753.9|764753.9|33
1642674760000|2022-01-20 10:32:40|765804|764804|765897.9|764897.9|765897.9|764897.9|765788.3|764788.3|31
1642674770000|2022-01-20 10:32:50|765908.2|764908.2|765869.4|764869.4|765912.3|764912.3|765867.7|764867.7|32
1642674780000|2022-01-20 10:33:00|765868.3|764868.3|765884.4|764884.4|765899.6|764899.6|765852|764852|33
1642674790000|2022-01-20 10:33:10|765874.5|764874.5|765979.6|764979.6|765995.7|764995.7|765874.5|764874.5|31
1642674800000|2022-01-20 10:33:20|765984.8|764984.8|766100.3|765100.3|766150.3|765150.3|765978.7|764978.7|34
1642674810000|2022-01-20 10:33:30|766101.2|765101.2|766080.5|765080.5|766118.2|765118.2|766048.4|765048.4|36
1642674820000|2022-01-20 10:33:40|766081|765081|766084.4|765084.4|766129.9|765129.9|766048|765048|33
1642674830000|2022-01-20 10:33:50|766079.3|765079.3|766100.4|765100.4|766103.9|765103.9|766069.7|765069.7|35
1642674840000|2022-01-20 10:34:00|766089.6|765089.6|766084.8|765084.8|766099.1|765099.1|766082.6|765082.6|28
1642674850000|2022-01-20 10:34:10|766085.2|765085.2|766073.5|765073.5|766090.9|765090.9|766073.5|765073.5|22
1642674860000|2022-01-20 10:34:20|766074.2|765074.2|766231.6|765231.6|766232.7|765232.7|766072.2|765072.2|33
1642674870000|2022-01-20 10:34:30|766175.3|765175.3|766127.3|765127.3|766204.5|765204.5|766116.1|765116.1|38
1642674880000|2022-01-20 10:34:40|766122.1|765122.1|766156.4|765156.4|766168.2|765168.2|766101.1|765101.1|35
1642674890000|2022-01-20 10:34:50|766162|765162|766085.3|765085.3|766163.1|765163.1|766085.3|765085.3|34
1642674900000|2022-01-20 10:35:00|766096|765096|766040.4|765040.4|766096.4|765096.4|766034.4|765034.4|34
1642674910000|2022-01-20 10:35:10|766040.7|765040.7|766040.4|765040.4|766054.3|765054.3|766029.3|765029.3|28
1642674920000|2022-01-20 10:35:20|766031.6|765031.6|765964.4|764964.4|766051.7|765051.7|765955.9|764955.9|26
1642674930000|2022-01-20 10:35:30|765995.9|764995.9|765947.7|764947.7|765999|764999|765938.1|764938.1|30
1642674940000|2022-01-20 10:35:40|765947.4|764947.4|765946.9|764946.9|765953.2|764953.2|765925.8|764925.8|35
1642674950000|2022-01-20 10:35:50|765933|764933|765844.7|764844.7|765934.5|764934.5|765842|764842|32
1642674960000|2022-01-20 10:36:00|765843.1|764843.1|765848.1|764848.1|765861.8|764861.8|765830.4|764830.4|33
1642674970000|2022-01-20 10:36:10|765844.8|764844.8|765846.7|764846.7|765859.6|764859.6|765825.1|764825.1|22
1642674980000|2022-01-20 10:36:20|765850.2|764850.2|765797.2|764797.2|765850.2|764850.2|765791.4|764791.4|27
1642674990000|2022-01-20 10:36:30|765783|764783|765691.1|764691.1|765824.8|764824.8|765691.1|764691.1|31
1642675000000|2022-01-20 10:36:40|765692.8|764692.8|765640.6|764640.6|765692.8|764692.8|765632.4|764632.4|29
1642675010000|2022-01-20 10:36:50|765638.8|764638.8|765597.5|764597.5|765638.8|764638.8|765593.4|764593.4|30
1642675020000|2022-01-20 10:37:00|765598.1|764598.1|765600.3|764600.3|765618.8|764618.8|765583.3|764583.3|28
1642675030000|2022-01-20 10:37:10|765601.9|764601.9|765520.7|764520.7|765608|764608|765483.2|764483.2|29
1642675040000|2022-01-20 10:37:20|765517.6|764517.6|765441.8|764441.8|765517.6|764517.6|765421|764421|29
1642675050000|2022-01-20 10:37:30|765444.4|764444.4|765417.5|764417.5|765445.4|764445.4|765417.5|764417.5|24
1642675060000|2022-01-20 10:37:40|765417.8|764417.8|765432.7|764432.7|765432.7|764432.7|765417.8|764417.8|19
1642675070000|2022-01-20 10:37:50|765432.5|764432.5|765400.8|764400.8|765440.5|764440.5|765391.8|764391.8|29
1642675080000|2022-01-20 10:38:00|765399.2|764399.2|765404.4|764404.4|765420.2|764420.2|765387.4|764387.4|29
1642675090000|2022-01-20 10:38:10|765404.8|764404.8|765404.4|764404.4|765416.8|764416.8|765404.4|764404.4|29
1642675100000|2022-01-20 10:38:20|765406.8|764406.8|765659|764659|765693.6|764693.6|765397.5|764397.5|33
1642675110000|2022-01-20 10:38:30|765669.1|764669.1|765699|764699|765708|764708|765669.1|764669.1|29
1642675120000|2022-01-20 10:38:40|765697.5|764697.5|765658.4|764658.4|765700.6|764700.6|765615.4|764615.4|35
1642675130000|2022-01-20 10:38:50|765653.6|764653.6|765751|764751|765761.6|764761.6|765647.4|764647.4|28
1642675140000|2022-01-20 10:39:00|765753.2|764753.2|765742.6|764742.6|765808.2|764808.2|765742.2|764742.2|38
1642675150000|2022-01-20 10:39:10|765739.6|764739.6|765765|764765|765840.7|764840.7|765733|764733|34
1642675160000|2022-01-20 10:39:20|765768|764768|765804.7|764804.7|765813.3|764813.3|765747|764747|32
1642675170000|2022-01-20 10:39:30|765792.6|764792.6|765810|764810|765810|764810|765779.3|764779.3|33
1642675180000|2022-01-20 10:39:40|765810.3|764810.3|765816.4|764816.4|765823.3|764823.3|765799.1|764799.1|29
1642675190000|2022-01-20 10:39:50|765823.5|764823.5|765810.7|764810.7|765823.5|764823.5|765799.6|764799.6|22
1642675200000|2022-01-20 10:40:00|765808.6|764808.6|765788.8|764788.8|765820.3|764820.3|765780.7|764780.7|29
1642675210000|2022-01-20 10:40:10|765790|764790|765778.6|764778.6|765793.8|764793.8|765775.2|764775.2|22
1642675220000|2022-01-20 10:40:20|765781.4|764781.4|765776.8|764776.8|765784.1|764784.1|765772.5|764772.5|23
1642675230000|2022-01-20 10:40:30|765773.6|764773.6|765777.5|764777.5|765790.7|764790.7|765770.5|764770.5|22
1642675240000|2022-01-20 10:40:40|765774.1|764774.1|765800.7|764800.7|765812.6|764812.6|765768|764768|28
1642675250000|2022-01-20 10:40:50|765807.3|764807.3|765963.2|764963.2|765978.7|764978.7|765807.3|764807.3|35
1642675260000|2022-01-20 10:41:00|765955.6|764955.6|765911.9|764911.9|765986.2|764986.2|765911.8|764911.8|32
1642675270000|2022-01-20 10:41:10|765916.5|764916.5|765842.9|764842.9|765928.3|764928.3|765841.2|764841.2|30
1642675280000|2022-01-20 10:41:20|765844.9|764844.9|765891.1|764891.1|765900.2|764900.2|765844.9|764844.9|29
1642675290000|2022-01-20 10:41:30|765886.5|764886.5|765899.6|764899.6|765916.9|764916.9|765875.5|764875.5|22
1642675300000|2022-01-20 10:41:40|765891.8|764891.8|765900.7|764900.7|765908.3|764908.3|765883.3|764883.3|20
1642675310000|2022-01-20 10:41:50|765910.7|764910.7|765874.7|764874.7|765910.7|764910.7|765865.7|764865.7|22
1642675320000|2022-01-20 10:42:00|765874.5|764874.5|765897.2|764897.2|765899.9|764899.9|765854.2|764854.2|27
1642675330000|2022-01-20 10:42:10|765898.1|764898.1|765965.5|764965.5|766012.5|765012.5|765873.8|764873.8|33
1642675340000|2022-01-20 10:42:20|765960.5|764960.5|765980.7|764980.7|765989.5|764989.5|765960.5|764960.5|23
1642675350000|2022-01-20 10:42:30|765977.8|764977.8|765974.3|764974.3|765981.2|764981.2|765963.9|764963.9|16
1642675360000|2022-01-20 10:42:40|765971.6|764971.6|765967.4|764967.4|765973|764973|765961.6|764961.6|19
1642675370000|2022-01-20 10:42:50|765966|764966|765959.8|764959.8|765969|764969|765959.8|764959.8|13
1642675380000|2022-01-20 10:43:00|765953.5|764953.5|765935.2|764935.2|765962.7|764962.7|765935.2|764935.2|20
1642675390000|2022-01-20 10:43:10|765935|764935|765882.3|764882.3|765935|764935|765877.7|764877.7|35
1642675400000|2022-01-20 10:43:20|765882|764882|765821.7|764821.7|765882|764882|765816.9|764816.9|28
1642675410000|2022-01-20 10:43:30|765820.8|764820.8|765838.5|764838.5|765851.1|764851.1|765813.7|764813.7|26
1642675420000|2022-01-20 10:43:40|765834.3|764834.3|765836.7|764836.7|765848.1|764848.1|765825.2|764825.2|19
1642675430000|2022-01-20 10:43:50|765825.4|764825.4|765858.2|764858.2|765861|764861|765824|764824|24
1642675440000|2022-01-20 10:44:00|765860.4|764860.4|765844.9|764844.9|765860.4|764860.4|765841.9|764841.9|19
1642675450000|2022-01-20 10:44:10|765852.3|764852.3|765865.2|764865.2|765880.6|764880.6|765845.9|764845.9|14
1642675460000|2022-01-20 10:44:20|765867.2|764867.2|765869.8|764869.8|765875.7|764875.7|765849.5|764849.5|26
1642675470000|2022-01-20 10:44:30|765864.9|764864.9|765862.1|764862.1|765876.3|764876.3|765854.4|764854.4|22
1642675480000|2022-01-20 10:44:40|765861.6|764861.6|765869.5|764869.5|765876.9|764876.9|765854.1|764854.1|27
1642675490000|2022-01-20 10:44:50|765864.4|764864.4|765883.4|764883.4|765883.4|764883.4|765857.7|764857.7|21
1642675500000|2022-01-20 10:45:00|765882.2|764882.2|765875.9|764875.9|765886.6|764886.6|765867.2|764867.2|27
1642675510000|2022-01-20 10:45:10|765877.5|764877.5|765881|764881|765892.8|764892.8|765877.3|764877.3|24
1642675520000|2022-01-20 10:45:20|765880.4|764880.4|765891.5|764891.5|765899.7|764899.7|765862.9|764862.9|29
1642675530000|2022-01-20 10:45:30|765897.6|764897.6|765895.4|764895.4|765916.5|764916.5|765886.9|764886.9|25
1642675540000|2022-01-20 10:45:40|765897.1|764897.1|765890.9|764890.9|765899.8|764899.8|765888.1|764888.1|25
1642675550000|2022-01-20 10:45:50|765892.1|764892.1|765896|764896|765898.1|764898.1|765876.6|764876.6|28
1642675560000|2022-01-20 10:46:00|765895.7|764895.7|765926.6|764926.6|765932.3|764932.3|765881|764881|21
1642675570000|2022-01-20 10:46:10|765925.6|764925.6|766102.5|765102.5|766104.6|765104.6|765924.1|764924.1|28
1642675580000|2022-01-20 10:46:20|766105.9|765105.9|766119.1|765119.1|766134|765134|766089.9|765089.9|30
1642675590000|2022-01-20 10:46:30|766131.1|765131.1|765712.7|764712.7|766141|765141|765701.4|764701.4|33
1642675600000|2022-01-20 10:46:40|765710.2|764710.2|765734.5|764734.5|765759.7|764759.7|765707.2|764707.2|27
1642675610000|2022-01-20 10:46:50|765736.7|764736.7|765709.7|764709.7|765737.2|764737.2|765707.2|764707.2|23
1642675620000|2022-01-20 10:47:00|765726.5|764726.5|765506.6|764506.6|765728.9|764728.9|765499.5|764499.5|33
1642675630000|2022-01-20 10:47:10|765508.1|764508.1|765241.9|764241.9|765508.1|764508.1|765235.8|764235.8|37
1642675640000|2022-01-20 10:47:20|765251|764251|765228.8|764228.8|765251|764251|765206.4|764206.4|33
1642675650000|2022-01-20 10:47:30|765219.9|764219.9|765295.3|764295.3|765305.3|764305.3|765219.9|764219.9|28
1642675660000|2022-01-20 10:47:40|765292.5|764292.5|765259.2|764259.2|765296.5|764296.5|765253|764253|29
1642675670000|2022-01-20 10:47:50|765259.9|764259.9|765214.6|764214.6|765259.9|764259.9|765214.4|764214.4|24
1642675680000|2022-01-20 10:48:00|765220.3|764220.3|765228.1|764228.1|765243.6|764243.6|765208.7|764208.7|34
1642675690000|2022-01-20 10:48:10|765226.3|764226.3|765225.6|764225.6|765229.5|764229.5|765221.6|764221.6|25
1642675700000|2022-01-20 10:48:20|765226.7|764226.7|765246|764246|765256.3|764256.3|765223.2|764223.2|27
1642675710000|2022-01-20 10:48:30|765243.1|764243.1|765237.4|764237.4|765254.1|764254.1|765237.4|764237.4|26
1642675720000|2022-01-20 10:48:40|765237.9|764237.9|765247|764247|765264.7|764264.7|765225.4|764225.4|31
1642675730000|2022-01-20 10:48:50|765257.4|764257.4|765350.2|764350.2|765494.3|764494.3|765257.4|764257.4|38
1642675740000|2022-01-20 10:49:00|765348|764348|765326.6|764326.6|765372.4|764372.4|765318|764318|33
1642675750000|2022-01-20 10:49:10|765325.3|764325.3|765318.8|764318.8|765341.6|764341.6|765279.1|764279.1|33
1642675760000|2022-01-20 10:49:20|765322.2|764322.2|765331.8|764331.8|765337.4|764337.4|765314.5|764314.5|30
1642675770000|2022-01-20 10:49:30|765347.6|764347.6|765375.5|764375.5|765459.6|764459.6|765342.7|764342.7|31
1642675780000|2022-01-20 10:49:40|765369.1|764369.1|765614.7|764614.7|765624.9|764624.9|765334.3|764334.3|27
1642675790000|2022-01-20 10:49:50|765616|764616|765618.5|764618.5|765632.4|764632.4|765602.3|764602.3|33
1642675800000|2022-01-20 10:50:00|765621.1|764621.1|765616.1|764616.1|765635.1|764635.1|765601.4|764601.4|30
1642675810000|2022-01-20 10:50:10|765607.7|764607.7|765614.8|764614.8|765621.7|764621.7|765600.5|764600.5|28
1642675820000|2022-01-20 10:50:20|765615.7|764615.7|765598.8|764598.8|765638.2|764638.2|765582.3|764582.3|27
1642675830000|2022-01-20 10:50:30|765599.6|764599.6|765591.8|764591.8|765610.3|764610.3|765591.8|764591.8|30
1642675840000|2022-01-20 10:50:40|765594.8|764594.8|765574.7|764574.7|765601.5|764601.5|765574.7|764574.7|26
1642675850000|2022-01-20 10:50:50|765572.9|764572.9|765563.6|764563.6|765587.4|764587.4|765555.2|764555.2|34
1642675860000|2022-01-20 10:51:00|765564.4|764564.4|765682.3|764682.3|765682.3|764682.3|765550.1|764550.1|26
1642675870000|2022-01-20 10:51:10|765667.3|764667.3|765800.5|764800.5|765803.4|764803.4|765667.3|764667.3|29
1642675880000|2022-01-20 10:51:20|765798.1|764798.1|765729.9|764729.9|765806.8|764806.8|765720.4|764720.4|33
1642675890000|2022-01-20 10:51:30|765726.2|764726.2|765740.6|764740.6|765753.3|764753.3|765718.4|764718.4|31
1642675900000|2022-01-20 10:51:40|765740.2|764740.2|765708.9|764708.9|765740.2|764740.2|765702.2|764702.2|33
1642675910000|2022-01-20 10:51:50|765707.3|764707.3|765756.9|764756.9|765852.3|764852.3|765705.7|764705.7|31
1642675920000|2022-01-20 10:52:00|765758|764758|765741.8|764741.8|765806.3|764806.3|765729.9|764729.9|35
1642675930000|2022-01-20 10:52:10|765800.1|764800.1|765824.2|764824.2|765887.8|764887.8|765780|764780|35
1642675940000|2022-01-20 10:52:20|765827.6|764827.6|765805.6|764805.6|765843.2|764843.2|765804|764804|27
1642675950000|2022-01-20 10:52:30|765820.4|764820.4|765819.1|764819.1|765833.2|764833.2|765808.3|764808.3|34
1642675960000|2022-01-20 10:52:40|765820.9|764820.9|765948.9|764948.9|765948.9|764948.9|765816.5|764816.5|26
1642675970000|2022-01-20 10:52:50|765912.1|764912.1|765854|764854|765949.2|764949.2|765849.1|764849.1|35
1642675980000|2022-01-20 10:53:00|765846.5|764846.5|765854.4|764854.4|765872|764872|765846.5|764846.5|30
1642675990000|2022-01-20 10:53:10|765858.6|764858.6|765853.8|764853.8|765899.6|764899.6|765846.5|764846.5|30
1642676000000|2022-01-20 10:53:20|765838.9|764838.9|765836.6|764836.6|765865.2|764865.2|765836.6|764836.6|24
1642676010000|2022-01-20 10:53:30|765844.9|764844.9|765832.3|764832.3|765856.5|764856.5|765828.7|764828.7|26
1642676020000|2022-01-20 10:53:40|765829.8|764829.8|765800.6|764800.6|765838.5|764838.5|765790.5|764790.5|26
1642676030000|2022-01-20 10:53:50|765800.3|764800.3|765801.1|764801.1|765816.9|764816.9|765791.1|764791.1|24
1642676040000|2022-01-20 10:54:00|765803.6|764803.6|765804.3|764804.3|765815|764815|765794.4|764794.4|26
1642676050000|2022-01-20 10:54:10|765789.8|764789.8|765784.2|764784.2|765807.4|764807.4|765761.1|764761.1|32
1642676060000|2022-01-20 10:54:20|765782.8|764782.8|765777.5|764777.5|765796.2|764796.2|765773.7|764773.7|21
1642676070000|2022-01-20 10:54:30|765779.2|764779.2|765712.8|764712.8|765800.5|764800.5|765706.3|764706.3|32
1642676080000|2022-01-20 10:54:40|765710.6|764710.6|765720|764720|765721.7|764721.7|765700.8|764700.8|21
1642676090000|2022-01-20 10:54:50|765721.2|764721.2|765714.8|764714.8|765723.2|764723.2|765703.3|764703.3|20
1642676100000|2022-01-20 10:55:00|765714.5|764714.5|765757.6|764757.6|765757.6|764757.6|765710.9|764710.9|24
1642676110000|2022-01-20 10:55:10|765756.7|764756.7|765809.8|764809.8|765821.1|764821.1|765749.4|764749.4|33
1642676120000|2022-01-20 10:55:20|765835.8|764835.8|765957.2|764957.2|765965.9|764965.9|765816.4|764816.4|32
1642676130000|2022-01-20 10:55:30|765955|764955|766024.9|765024.9|766037.3|765037.3|765952.6|764952.6|27
1642676140000|2022-01-20 10:55:40|766023.3|765023.3|766014.6|765014.6|766029|765029|766000.7|765000.7|32
1642676150000|2022-01-20 10:55:50|766007.3|765007.3|766276.6|765276.6|766278.1|765278.1|766007.3|765007.3|36
1642676160000|2022-01-20 10:56:00|766261.6|765261.6|766265.9|765265.9|766277.3|765277.3|766239.4|765239.4|37
1642676170000|2022-01-20 10:56:10|766267.5|765267.5|766255.1|765255.1|766269.5|765269.5|766239.6|765239.6|34
1642676180000|2022-01-20 10:56:20|766252.5|765252.5|766260.2|765260.2|766267.9|765267.9|766249.2|765249.2|31
1642676190000|2022-01-20 10:56:30|766268.6|765268.6|766201.6|765201.6|766268.7|765268.7|766186.1|765186.1|33
1642676200000|2022-01-20 10:56:40|766203.4|765203.4|766186.8|765186.8|766215.1|765215.1|766185.3|765185.3|29
1642676210000|2022-01-20 10:56:50|766183.5|765183.5|766180.6|765180.6|766191.6|765191.6|766162.7|765162.7|29
1642676220000|2022-01-20 10:57:00|766175.7|765175.7|766181.4|765181.4|766186.1|765186.1|766163.4|765163.4|23
1642676230000|2022-01-20 10:57:10|766177.6|765177.6|766339.1|765339.1|766340.8|765340.8|766177.5|765177.5|33
1642676240000|2022-01-20 10:57:20|766339.9|765339.9|766550.8|765550.8|766554.4|765554.4|766334.6|765334.6|33
1642676250000|2022-01-20 10:57:30|766551.1|765551.1|766622.6|765622.6|766654.6|765654.6|766551.1|765551.1|38
1642676260000|2022-01-20 10:57:40|766628.4|765628.4|766616.8|765616.8|766632.8|765632.8|766616.1|765616.1|31
1642676270000|2022-01-20 10:57:50|766619.1|765619.1|766596.3|765596.3|766622.8|765622.8|766584.4|765584.4|30
1642676280000|2022-01-20 10:58:00|766598.2|765598.2|766605.4|765605.4|766619.9|765619.9|766566.1|765566.1|33
1642676290000|2022-01-20 10:58:10|766603.7|765603.7|766604.2|765604.2|766617.4|765617.4|766569.2|765569.2|32
1642676300000|2022-01-20 10:58:20|766597.4|765597.4|766595.6|765595.6|766609.6|765609.6|766580.5|765580.5|22
1642676310000|2022-01-20 10:58:30|766596.7|765596.7|766667.9|765667.9|766684.1|765684.1|766576|765576|32
1642676320000|2022-01-20 10:58:40|766673.3|765673.3|766673.9|765673.9|766680.2|765680.2|766653.5|765653.5|27
1642676330000|2022-01-20 10:58:50|766679.7|765679.7|766678.8|765678.8|766691.5|765691.5|766660.4|765660.4|26
1642676340000|2022-01-20 10:59:00|766676.3|765676.3|766697.6|765697.6|766700.6|765700.6|766667.5|765667.5|27
1642676350000|2022-01-20 10:59:10|766691|765691|766744.8|765744.8|766794.6|765794.6|766647|765647|35
1642676360000|2022-01-20 10:59:20|766737.8|765737.8|766780.2|765780.2|766789|765789|766720.4|765720.4|37
1642676370000|2022-01-20 10:59:30|766770.3|765770.3|766791.7|765791.7|766800.6|765800.6|766764.3|765764.3|34
1642676380000|2022-01-20 10:59:40|766790.7|765790.7|766797.2|765797.2|766797.4|765797.4|766767.5|765767.5|32
1642676390000|2022-01-20 10:59:50|766810.8|765810.8|766796.1|765796.1|766832.4|765832.4|766796.1|765796.1|32
1642676400000|2022-01-20 11:00:00|766801.3|765801.3|766792.6|765792.6|766803.3|765803.3|766787.4|765787.4|23
1642676410000|2022-01-20 11:00:10|766792.2|765792.2|766786.9|765786.9|766812.5|765812.5|766786.9|765786.9|31
1642676420000|2022-01-20 11:00:20|766786.7|765786.7|766774.5|765774.5|766797.2|765797.2|766773|765773|22
1642676430000|2022-01-20 11:00:30|766773|765773|766805.3|765805.3|766814|765814|766768.2|765768.2|24
1642676440000|2022-01-20 11:00:40|766805.7|765805.7|766802.4|765802.4|766810.8|765810.8|766777.3|765777.3|26
1642676450000|2022-01-20 11:00:50|766801|765801|766801.2|765801.2|766806.6|765806.6|766789.9|765789.9|29
1642676460000|2022-01-20 11:01:00|766802.1|765802.1|766842.2|765842.2|766862|765862|766802.1|765802.1|27
1642676470000|2022-01-20 11:01:10|766837.5|765837.5|766830.7|765830.7|766846.4|765846.4|766830.7|765830.7|26
1642676480000|2022-01-20 11:01:20|766833.3|765833.3|766871.1|765871.1|766882.1|765882.1|766832.7|765832.7|23
1642676490000|2022-01-20 11:01:30|766874.6|765874.6|767014.8|766014.8|767014.8|766014.8|766866.9|765866.9|30
1642676500000|2022-01-20 11:01:40|766991.4|765991.4|767190|766190|767193.4|766193.4|766991.4|765991.4|33
1642676510000|2022-01-20 11:01:50|767182.1|766182.1|767185.3|766185.3|767190.4|766190.4|767167.4|766167.4|30
1642676520000|2022-01-20 11:02:00|767178.7|766178.7|767202.1|766202.1|767208.6|766208.6|767178.7|766178.7|28
1642676530000|2022-01-20 11:02:10|767202.4|766202.4|767214.1|766214.1|767214.1|766214.1|767188.1|766188.1|21
1642676540000|2022-01-20 11:02:20|767213.7|766213.7|767209.1|766209.1|767214.8|766214.8|767189.8|766189.8|29
1642676550000|2022-01-20 11:02:30|767205.5|766205.5|767173.8|766173.8|767208.1|766208.1|767168.8|766168.8|26
1642676560000|2022-01-20 11:02:40|767172.3|766172.3|767050.3|766050.3|767173.1|766173.1|767012.5|766012.5|30
1642676570000|2022-01-20 11:02:50|767052.9|766052.9|767002.9|766002.9|767052.9|766052.9|767002.5|766002.5|18
1642676580000|2022-01-20 11:03:00|766999.8|765999.8|767097.5|766097.5|767158.4|766158.4|766999.1|765999.1|25
1642676590000|2022-01-20 11:03:10|767101.5|766101.5|767103.2|766103.2|767123.2|766123.2|767098.5|766098.5|29
1642676600000|2022-01-20 11:03:20|767086.9|766086.9|767063.1|766063.1|767088.3|766088.3|767017.9|766017.9|29
1642676610000|2022-01-20 11:03:30|767060.9|766060.9|767062|766062|767068.2|766068.2|767052.9|766052.9|19
1642676620000|2022-01-20 11:03:40|767061.2|766061.2|767074.2|766074.2|767088.7|766088.7|767052.6|766052.6|28
1642676630000|2022-01-20 11:03:50|767081.8|766081.8|767086.3|766086.3|767102.7|766102.7|767081.8|766081.8|22
1642676640000|2022-01-20 11:04:00|767069.7|766069.7|767227.4|766227.4|767238.4|766238.4|767066.4|766066.4|32
1642676650000|2022-01-20 11:04:10|767232.7|766232.7|767225.4|766225.4|767236.9|766236.9|767221.8|766221.8|23
1642676660000|2022-01-20 11:04:20|767228.3|766228.3|767220.1|766220.1|767231.6|766231.6|767213.1|766213.1|28
1642676670000|2022-01-20 11:04:30|767216.2|766216.2|767245.2|766245.2|767250|766250|767214.4|766214.4|32
1642676680000|2022-01-20 11:04:40|767242.2|766242.2|767242.5|766242.5|767261.1|766261.1|767229|766229|25
1642676690000|2022-01-20 11:04:50|767245.4|766245.4|767277.2|766277.2|767312.6|766312.6|767242.3|766242.3|31
1642676700000|2022-01-20 11:05:00|767263.3|766263.3|767264.8|766264.8|767297.8|766297.8|767263.3|766263.3|35
1642676710000|2022-01-20 11:05:10|767252.9|766252.9|767260.4|766260.4|767266.1|766266.1|767241.3|766241.3|30
1642676720000|2022-01-20 11:05:20|767259.7|766259.7|767259.4|766259.4|767276.2|766276.2|767255.4|766255.4|27
1642676730000|2022-01-20 11:05:30|767258.4|766258.4|767317.5|766317.5|767334|766334|767257.1|766257.1|31
1642676740000|2022-01-20 11:05:40|767303.9|766303.9|767303.6|766303.6|767318.4|766318.4|767294.6|766294.6|27
1642676750000|2022-01-20 11:05:50|767309.5|766309.5|767266.4|766266.4|767324.4|766324.4|767265.8|766265.8|25
1642676760000|2022-01-20 11:06:00|767249.2|766249.2|767306.5|766306.5|767318.6|766318.6|767249.2|766249.2|36
1642676770000|2022-01-20 11:06:10|767310.4|766310.4|767296.1|766296.1|767310.4|766310.4|767274.1|766274.1|30
1642676780000|2022-01-20 11:06:20|767295.7|766295.7|767283.5|766283.5|767307.8|766307.8|767252.7|766252.7|30
1642676790000|2022-01-20 11:06:30|767282.9|766282.9|767333.2|766333.2|767336.1|766336.1|767248.6|766248.6|30
1642676800000|2022-01-20 11:06:40|767332.6|766332.6|767363.4|766363.4|767363.9|766363.9|767328.9|766328.9|32
1642676810000|2022-01-20 11:06:50|767361.5|766361.5|767451|766451|767455.6|766455.6|767349.1|766349.1|31
1642676820000|2022-01-20 11:07:00|767463.1|766463.1|767580.2|766580.2|767613.6|766613.6|767459.9|766459.9|36
1642676830000|2022-01-20 11:07:10|767581.8|766581.8|767678.1|766678.1|767686.9|766686.9|767575.1|766575.1|37
1642676840000|2022-01-20 11:07:20|767669.3|766669.3|767545.7|766545.7|767704.4|766704.4|767513.3|766513.3|31
1642676850000|2022-01-20 11:07:30|767546.9|766546.9|767280|766280|767546.9|766546.9|767280|766280|33
1642676860000|2022-01-20 11:07:40|767290.5|766290.5|767410.4|766410.4|767416.7|766416.7|767280.3|766280.3|38
1642676870000|2022-01-20 11:07:50|767419.5|766419.5|767437|766437|767485.6|766485.6|767413.3|766413.3|34
1642676880000|2022-01-20 11:08:00|767434.7|766434.7|767511.5|766511.5|767526.9|766526.9|767432.2|766432.2|33
1642676890000|2022-01-20 11:08:10|767498.1|766498.1|767607|766607|767633.1|766633.1|767495.7|766495.7|34
1642676900000|2022-01-20 11:08:20|767609.7|766609.7|767616.1|766616.1|767616.9|766616.9|767588.9|766588.9|24
1642676910000|2022-01-20 11:08:30|767611.4|766611.4|767639.8|766639.8|767643.8|766643.8|767595.5|766595.5|30
1642676920000|2022-01-20 11:08:40|767623.2|766623.2|767505.6|766505.6|767627.2|766627.2|767500.9|766500.9|33
1642676930000|2022-01-20 11:08:50|767502.2|766502.2|767222.4|766222.4|767514.4|766514.4|767222.4|766222.4|36
1642676940000|2022-01-20 11:09:00|767227.2|766227.2|767137.8|766137.8|767259|766259|767120.1|766120.1|30
1642676950000|2022-01-20 11:09:10|767135.7|766135.7|767173|766173|767187.7|766187.7|767108.2|766108.2|35
1642676960000|2022-01-20 11:09:20|767177.4|766177.4|766926.2|765926.2|767177.4|766177.4|766874.3|765874.3|36
1642676970000|2022-01-20 11:09:30|766929.3|765929.3|766904.5|765904.5|766946.8|765946.8|766893.1|765893.1|29
1642676980000|2022-01-20 11:09:40|766903.4|765903.4|766870.4|765870.4|766904.3|765904.3|766735.2|765735.2|32
1642676990000|2022-01-20 11:09:50|766874.7|765874.7|767013.8|766013.8|767013.8|766013.8|766874.7|765874.7|32
1642677000000|2022-01-20 11:10:00|767017.3|766017.3|767016.8|766016.8|767031.8|766031.8|767007.5|766007.5|31
1642677010000|2022-01-20 11:10:10|767016.6|766016.6|767008.4|766008.4|767022.7|766022.7|767008.4|766008.4|24
1642677020000|2022-01-20 11:10:20|767010.3|766010.3|766900.9|765900.9|767020.9|766020.9|766872.1|765872.1|30
1642677030000|2022-01-20 11:10:30|766900.4|765900.4|766889.7|765889.7|766900.4|765900.4|766854.2|765854.2|35
1642677040000|2022-01-20 11:10:40|766889|765889|766913.8|765913.8|766917.7|765917.7|766882|765882|30
1642677050000|2022-01-20 11:10:50|766904.5|765904.5|766876.6|765876.6|766920.5|765920.5|766863.1|765863.1|27
1642677060000|2022-01-20 11:11:00|766870.9|765870.9|766760.2|765760.2|766870.9|765870.9|766743.4|765743.4|31
1642677070000|2022-01-20 11:11:10|766761.2|765761.2|766742|765742|766777.1|765777.1|766742|765742|32
1642677080000|2022-01-20 11:11:20|766760.2|765760.2|766772.2|765772.2|766794.1|765794.1|766733.9|765733.9|36
1642677090000|2022-01-20 11:11:30|766772.4|765772.4|766888.2|765888.2|766888.2|765888.2|766772.4|765772.4|36
1642677100000|2022-01-20 11:11:40|766955.7|765955.7|766874.6|765874.6|766955.9|765955.9|766850.2|765850.2|36
1642677110000|2022-01-20 11:11:50|766854.8|765854.8|766836|765836|766855.7|765855.7|766814.2|765814.2|32
1642677120000|2022-01-20 11:12:00|766834.5|765834.5|766885.8|765885.8|766916.3|765916.3|766834.5|765834.5|36
1642677130000|2022-01-20 11:12:10|766893.3|765893.3|766894|765894|766903.7|765903.7|766887.2|765887.2|27
1642677140000|2022-01-20 11:12:20|766922.1|765922.1|767042.4|766042.4|767118.2|766118.2|766922.1|765922.1|33
1642677150000|2022-01-20 11:12:30|767025|766025|767045.3|766045.3|767060.9|766060.9|767025|766025|32
1642677160000|2022-01-20 11:12:40|766926.9|765926.9|766928.6|765928.6|766943.2|765943.2|766914.3|765914.3|28
1642677170000|2022-01-20 11:12:50|766927.4|765927.4|766783.1|765783.1|766934.9|765934.9|766750.5|765750.5|32
1642677180000|2022-01-20 11:13:00|766787.8|765787.8|766780.9|765780.9|766795.5|765795.5|766752.1|765752.1|37
1642677190000|2022-01-20 11:13:10|766768.3|765768.3|766723.6|765723.6|766789.9|765789.9|766714.3|765714.3|31
1642677200000|2022-01-20 11:13:20|766724.8|765724.8|766535.3|765535.3|766724.8|765724.8|766469.9|765469.9|38
1642677210000|2022-01-20 11:13:30|766549.9|765549.9|766414|765414|766549.9|765549.9|766369.3|765369.3|37
1642677220000|2022-01-20 11:13:40|766416|765416|766703.6|765703.6|766719|765719|766401.4|765401.4|31
1642677230000|2022-01-20 11:13:50|766722.3|765722.3|766744.7|765744.7|766761.1|765761.1|766698.8|765698.8|32
1642677240000|2022-01-20 11:14:00|766727.5|765727.5|766725.4|765725.4|766740.9|765740.9|766715.1|765715.1|27
1642677250000|2022-01-20 11:14:10|766727.5|765727.5|766728.8|765728.8|766748.3|765748.3|766722.9|765722.9|27
1642677260000|2022-01-20 11:14:20|766730.6|765730.6|766832.6|765832.6|766848.6|765848.6|766725|765725|30
1642677270000|2022-01-20 11:14:30|766850.5|765850.5|766804.1|765804.1|766850.5|765850.5|766798.1|765798.1|32
1642677280000|2022-01-20 11:14:40|766804.4|765804.4|766895.4|765895.4|766895.4|765895.4|766802.3|765802.3|33
1642677290000|2022-01-20 11:14:50|766894.6|765894.6|766898.9|765898.9|766908.8|765908.8|766868.4|765868.4|26
1642677300000|2022-01-20 11:15:00|766895.3|765895.3|766893.8|765893.8|766901.8|765901.8|766877.9|765877.9|26
1642677310000|2022-01-20 11:15:10|766892.4|765892.4|766960|765960|766965.4|765965.4|766892.4|765892.4|28
1642677320000|2022-01-20 11:15:20|766966.6|765966.6|766988.3|765988.3|767019.7|766019.7|766958.6|765958.6|24
1642677330000|2022-01-20 11:15:30|766996.3|765996.3|767045.1|766045.1|767074.6|766074.6|766979.3|765979.3|27
1642677340000|2022-01-20 11:15:40|767044.8|766044.8|767018.1|766018.1|767044.8|766044.8|767018.1|766018.1|23
1642677350000|2022-01-20 11:15:50|767005.6|766005.6|767024.6|766024.6|767032.3|766032.3|766994.3|765994.3|24
1642677360000|2022-01-20 11:16:00|767021.3|766021.3|767028.5|766028.5|767037.4|766037.4|767014.1|766014.1|21
1642677370000|2022-01-20 11:16:10|767026.2|766026.2|767065|766065|767065|766065|767024.3|766024.3|24
1642677380000|2022-01-20 11:16:20|767063.2|766063.2|767023.5|766023.5|767071.1|766071.1|767023.3|766023.3|20
1642677390000|2022-01-20 11:16:30|767011.8|766011.8|767066|766066|767072|766072|766976.4|765976.4|35
1642677400000|2022-01-20 11:16:40|767060.5|766060.5|767030.1|766030.1|767060.5|766060.5|767008.8|766008.8|31
1642677410000|2022-01-20 11:16:50|767036.5|766036.5|767022.3|766022.3|767036.5|766036.5|767017.8|766017.8|29
1642677420000|2022-01-20 11:17:00|767020.2|766020.2|766943.1|765943.1|767025.5|766025.5|766919.4|765919.4|32
1642677430000|2022-01-20 11:17:10|766944.7|765944.7|766868.5|765868.5|766944.7|765944.7|766867.9|765867.9|36
1642677440000|2022-01-20 11:17:20|766799.4|765799.4|766716.4|765716.4|766817.4|765817.4|766688.7|765688.7|35
1642677450000|2022-01-20 11:17:30|766714.6|765714.6|766714.6|765714.6|766719.8|765719.8|766689.9|765689.9|29
1642677460000|2022-01-20 11:17:40|766713.3|765713.3|766708.3|765708.3|766719|765719|766692|765692|32
1642677470000|2022-01-20 11:17:50|766708.6|765708.6|766689.4|765689.4|766709.4|765709.4|766683.8|765683.8|30
1642677480000|2022-01-20 11:18:00|766687.1|765687.1|766728.9|765728.9|766730.4|765730.4|766686.1|765686.1|30
1642677490000|2022-01-20 11:18:10|766726.6|765726.6|766720.8|765720.8|766726.6|765726.6|766718.6|765718.6|26
1642677500000|2022-01-20 11:18:20|766721.6|765721.6|766870.7|765870.7|766870.7|765870.7|766719.9|765719.9|33
1642677510000|2022-01-20 11:18:30|766868|765868|766852.8|765852.8|766872.3|765872.3|766842.6|765842.6|31
1642677520000|2022-01-20 11:18:40|766851.7|765851.7|766855.9|765855.9|766862|765862|766838.5|765838.5|27
1642677530000|2022-01-20 11:18:50|766858.8|765858.8|767022.1|766022.1|767022.1|766022.1|766858.8|765858.8|34
1642677540000|2022-01-20 11:19:00|767018.9|766018.9|766977|765977|767025.6|766025.6|766973.1|765973.1|35
1642677550000|2022-01-20 11:19:10|766971.2|765971.2|766951.3|765951.3|766987.1|765987.1|766905.4|765905.4|35
1642677560000|2022-01-20 11:19:20|766945.7|765945.7|766836.6|765836.6|766958.1|765958.1|766832.7|765832.7|35
1642677570000|2022-01-20 11:19:30|766827.2|765827.2|766817.8|765817.8|766842.8|765842.8|766817.8|765817.8|30
1642677580000|2022-01-20 11:19:40|766829.1|765829.1|766910.8|765910.8|766928.9|765928.9|766823.6|765823.6|35
1642677590000|2022-01-20 11:19:50|766910.6|765910.6|766903.5|765903.5|766926.9|765926.9|766903.5|765903.5|29
1642677600000|2022-01-20 11:20:00|766905.5|765905.5|766907.8|765907.8|766924.3|765924.3|766899|765899|27
1642677610000|2022-01-20 11:20:10|766913.7|765913.7|766905.6|765905.6|766917.5|765917.5|766873.3|765873.3|29
1642677620000|2022-01-20 11:20:20|766890.5|765890.5|767018.4|766018.4|767019.8|766019.8|766883.3|765883.3|23
1642677630000|2022-01-20 11:20:30|767018.3|766018.3|766987.2|765987.2|767031.5|766031.5|766959.7|765959.7|29
1642677640000|2022-01-20 11:20:40|766987.8|765987.8|766988.8|765988.8|766996|765996|766972.4|765972.4|29
1642677650000|2022-01-20 11:20:50|766989.4|765989.4|766996.3|765996.3|767007.5|766007.5|766989.4|765989.4|27
1642677660000|2022-01-20 11:21:00|766998.9|765998.9|766998|765998|767003.1|766003.1|766987.7|765987.7|29
1642677670000|2022-01-20 11:21:10|766999.1|765999.1|766976.8|765976.8|767011|766011|766976.8|765976.8|28
1642677680000|2022-01-20 11:21:20|766979.1|765979.1|767117.4|766117.4|767120.9|766120.9|766975.2|765975.2|27
1642677690000|2022-01-20 11:21:30|767106.4|766106.4|767117.3|766117.3|767132.2|766132.2|767098.8|766098.8|26
1642677700000|2022-01-20 11:21:40|767112.7|766112.7|767108.8|766108.8|767112.7|766112.7|767098.7|766098.7|20
1642677710000|2022-01-20 11:21:50|767100.7|766100.7|767105.6|766105.6|767106.8|766106.8|767099.2|766099.2|15
1642677720000|2022-01-20 11:22:00|767096.3|766096.3|767102.6|766102.6|767132.4|766132.4|767096.3|766096.3|20
1642677730000|2022-01-20 11:22:10|767106.9|766106.9|767116.1|766116.1|767119.4|766119.4|767106.9|766106.9|18
1642677740000|2022-01-20 11:22:20|767116.9|766116.9|767111.6|766111.6|767120|766120|767106.4|766106.4|18
1642677750000|2022-01-20 11:22:30|767114.5|766114.5|767165.3|766165.3|767180.6|766180.6|767103.4|766103.4|27
1642677760000|2022-01-20 11:22:40|767162.2|766162.2|767162.9|766162.9|767175.5|766175.5|767156.6|766156.6|20
1642677770000|2022-01-20 11:22:50|767156.6|766156.6|767162.8|766162.8|767167.8|766167.8|767156.6|766156.6|21
1642677780000|2022-01-20 11:23:00|767159.9|766159.9|767157.3|766157.3|767173.2|766173.2|767153.7|766153.7|24
1642677790000|2022-01-20 11:23:10|767163.5|766163.5|767153.2|766153.2|767178.1|766178.1|767142.5|766142.5|25
1642677800000|2022-01-20 11:23:20|767154.6|766154.6|767164.3|766164.3|767164.3|766164.3|767143.1|766143.1|22
1642677810000|2022-01-20 11:23:30|767144.5|766144.5|766949.8|765949.8|767145.1|766145.1|766932.8|765932.8|30
1642677820000|2022-01-20 11:23:40|766945.7|765945.7|766732.1|765732.1|766946.2|765946.2|766714.4|765714.4|36
1642677830000|2022-01-20 11:23:50|766730.7|765730.7|766713|765713|766737.2|765737.2|766705.6|765705.6|32
1642677840000|2022-01-20 11:24:00|766715.7|765715.7|766845|765845|766860.4|765860.4|766715.7|765715.7|35
1642677850000|2022-01-20 11:24:10|766850.9|765850.9|766948.4|765948.4|767040.6|766040.6|766850.5|765850.5|39
1642677860000|2022-01-20 11:24:20|766957.4|765957.4|767038.3|766038.3|767065.1|766065.1|766954.9|765954.9|31
1642677870000|2022-01-20 11:24:30|767035.5|766035.5|767015.4|766015.4|767051.9|766051.9|767008.5|766008.5|30
1642677880000|2022-01-20 11:24:40|767012|766012|766743.8|765743.8|767012|766012|766731.3|765731.3|37
1642677890000|2022-01-20 11:24:50|766743.5|765743.5|766661.8|765661.8|766743.5|765743.5|766631.4|765631.4|33
1642677900000|2022-01-20 11:25:00|766662.8|765662.8|766512.6|765512.6|766662.8|765662.8|766502.3|765502.3|34
1642677910000|2022-01-20 11:25:10|766516.4|765516.4|766383.4|765383.4|766528.1|765528.1|766375.6|765375.6|37
1642677920000|2022-01-20 11:25:20|766399.3|765399.3|766410.5|765410.5|766455|765455|766381.1|765381.1|38
1642677930000|2022-01-20 11:25:30|766410.3|765410.3|766231.1|765231.1|766415.7|765415.7|766107.2|765107.2|37
1642677940000|2022-01-20 11:25:40|766220.6|765220.6|766225.6|765225.6|766255.6|765255.6|766212.9|765212.9|36
1642677950000|2022-01-20 11:25:50|766216.4|765216.4|766184.9|765184.9|766240.4|765240.4|766153.6|765153.6|35
1642677960000|2022-01-20 11:26:00|766181.9|765181.9|765979.2|764979.2|766181.9|765181.9|765951.3|764951.3|38
1642677970000|2022-01-20 11:26:10|765978.4|764978.4|766054|765054|766068.2|765068.2|765950.7|764950.7|36
1642677980000|2022-01-20 11:26:20|766042.3|765042.3|766020.4|765020.4|766063.7|765063.7|766019.6|765019.6|36
1642677990000|2022-01-20 11:26:30|765912.6|764912.6|765937.7|764937.7|765939.5|764939.5|765853|764853|34
1642678000000|2022-01-20 11:26:40|765932.4|764932.4|765896.6|764896.6|765932.4|764932.4|765875.9|764875.9|33
1642678010000|2022-01-20 11:26:50|765899.5|764899.5|765811.2|764811.2|765906.6|764906.6|765811.2|764811.2|28
1642678020000|2022-01-20 11:27:00|765824|764824|765839.1|764839.1|765844.1|764844.1|765822.5|764822.5|33
1642678030000|2022-01-20 11:27:10|765844.8|764844.8|765869.8|764869.8|765869.8|764869.8|765777.1|764777.1|28
1642678040000|2022-01-20 11:27:20|765863.8|764863.8|765716|764716|765866.8|764866.8|765698.5|764698.5|37
1642678050000|2022-01-20 11:27:30|765715.7|764715.7|765740.5|764740.5|765750.7|764750.7|765715.7|764715.7|37
1642678060000|2022-01-20 11:27:40|765738.6|764738.6|765773.4|764773.4|765775.2|764775.2|765736.5|764736.5|29
1642678070000|2022-01-20 11:27:50|765774|764774|765823.7|764823.7|765833.3|764833.3|765774|764774|28
1642678080000|2022-01-20 11:28:00|765827.4|764827.4|765732.1|764732.1|765845.3|764845.3|765726.8|764726.8|32
1642678090000|2022-01-20 11:28:10|765732|764732|765851.1|764851.1|765856.6|764856.6|765732|764732|30
1642678100000|2022-01-20 11:28:20|765853.9|764853.9|765814.8|764814.8|765853.9|764853.9|765787|764787|30
1642678110000|2022-01-20 11:28:30|765817.1|764817.1|765790.3|764790.3|765817.1|764817.1|765790.3|764790.3|24
1642678120000|2022-01-20 11:28:40|765792.3|764792.3|765794.1|764794.1|765796.5|764796.5|765781.3|764781.3|29
1642678130000|2022-01-20 11:28:50|765781.9|764781.9|765815.9|764815.9|765822.5|764822.5|765781.9|764781.9|32
1642678140000|2022-01-20 11:29:00|765816.5|764816.5|765804.5|764804.5|765826.1|764826.1|765783.3|764783.3|30
1642678150000|2022-01-20 11:29:10|765805|764805|765813.1|764813.1|765826.9|764826.9|765784.3|764784.3|27
1642678160000|2022-01-20 11:29:20|765804.9|764804.9|765795.7|764795.7|765816|764816|765788.8|764788.8|28
1642678170000|2022-01-20 11:29:30|765796.3|764796.3|765817.1|764817.1|765817.1|764817.1|765788.8|764788.8|24
1642678180000|2022-01-20 11:29:40|765816.6|764816.6|765813|764813|765820.3|764820.3|765794.2|764794.2|24
1642678190000|2022-01-20 11:29:50|765804.8|764804.8|765756.5|764756.5|765821.9|764821.9|765755|764755|30
1642678200000|2022-01-20 11:30:00|765754.4|764754.4|765783.2|764783.2|765783.2|764783.2|765753.5|764753.5|27
1642678210000|2022-01-20 11:30:10|765783.5|764783.5|765787.8|764787.8|765797.8|764797.8|765782.8|764782.8|28
1642678220000|2022-01-20 11:30:20|765788.1|764788.1|765819.1|764819.1|765824.3|764824.3|765788.1|764788.1|28
1642678230000|2022-01-20 11:30:30|765819.2|764819.2|765835.2|764835.2|765838.2|764838.2|765787.5|764787.5|37
1642678240000|2022-01-20 11:30:40|765840.2|764840.2|765899.6|764899.6|765905.2|764905.2|765827|764827|35
1642678250000|2022-01-20 11:30:50|765900.6|764900.6|765843.1|764843.1|765900.8|764900.8|765843.1|764843.1|30
1642678260000|2022-01-20 11:31:00|765834|764834|765894.7|764894.7|765895.6|764895.6|765831.9|764831.9|34
1642678270000|2022-01-20 11:31:10|765895.9|764895.9|765889.2|764889.2|765917.8|764917.8|765888.2|764888.2|33
1642678280000|2022-01-20 11:31:20|765895.3|764895.3|765896.5|764896.5|765919.8|764919.8|765827.1|764827.1|34
1642678290000|2022-01-20 11:31:30|765888.8|764888.8|765855.8|764855.8|765894.1|764894.1|765824.6|764824.6|29
1642678300000|2022-01-20 11:31:40|765857.2|764857.2|765797.4|764797.4|765877.8|764877.8|765797.4|764797.4|26
1642678310000|2022-01-20 11:31:50|765838.7|764838.7|765944.3|764944.3|765960.8|764960.8|765829|764829|30
1642678320000|2022-01-20 11:32:00|765938.8|764938.8|765965.6|764965.6|765976.1|764976.1|765931.3|764931.3|28
1642678330000|2022-01-20 11:32:10|765971.6|764971.6|765971.6|764971.6|765988.4|764988.4|765956.9|764956.9|29
1642678340000|2022-01-20 11:32:20|765972.6|764972.6|765955.6|764955.6|765976.9|764976.9|765948.8|764948.8|26
1642678350000|2022-01-20 11:32:30|765949.2|764949.2|765939.1|764939.1|765954.6|764954.6|765934.7|764934.7|22
1642678360000|2022-01-20 11:32:40|765938.5|764938.5|765882.8|764882.8|765971.5|764971.5|765882.5|764882.5|28
1642678370000|2022-01-20 11:32:50|765903.6|764903.6|765926.9|764926.9|765937.2|764937.2|765876.7|764876.7|38
1642678380000|2022-01-20 11:33:00|765893.1|764893.1|766268.1|765268.1|766351.1|765351.1|765893.1|764893.1|37
1642678390000|2022-01-20 11:33:10|766198.9|765198.9|766341.2|765341.2|766361.2|765361.2|766178.3|765178.3|36
1642678400000|2022-01-20 11:33:20|766339|765339|766535|765535|766569.5|765569.5|766329.3|765329.3|35
1642678410000|2022-01-20 11:33:30|766528.5|765528.5|766449.6|765449.6|766541.9|765541.9|766448.5|765448.5|33
1642678420000|2022-01-20 11:33:40|766445.4|765445.4|766270.8|765270.8|766473.8|765473.8|766270.8|765270.8|28
1642678430000|2022-01-20 11:33:50|766277.5|765277.5|766298.7|765298.7|766312|765312|766275.1|765275.1|32
1642678440000|2022-01-20 11:34:00|766303.5|765303.5|766259.5|765259.5|766312.3|765312.3|766255.8|765255.8|30
1642678450000|2022-01-20 11:34:10|766260.5|765260.5|766349.7|765349.7|766350.1|765350.1|766238.6|765238.6|25
1642678460000|2022-01-20 11:34:20|766351.1|765351.1|766316|765316|766367.3|765367.3|766315.3|765315.3|35
1642678470000|2022-01-20 11:34:30|766326.3|765326.3|766414.6|765414.6|766424.8|765424.8|766326.3|765326.3|34
1642678480000|2022-01-20 11:34:40|766411.8|765411.8|766409.6|765409.6|766431|765431|766404.7|765404.7|31
1642678490000|2022-01-20 11:34:50|766414.2|765414.2|766404.3|765404.3|766424.3|765424.3|766367.7|765367.7|28
1642678500000|2022-01-20 11:35:00|766411.4|765411.4|766330.9|765330.9|766451|765451|766330.9|765330.9|30
1642678510000|2022-01-20 11:35:10|766321.1|765321.1|766589|765589|766590|765590|766306.4|765306.4|33
1642678520000|2022-01-20 11:35:20|766588.9|765588.9|766579.4|765579.4|766608.6|765608.6|766579.3|765579.3|28
1642678530000|2022-01-20 11:35:30|766582.7|765582.7|766611.3|765611.3|766611.3|765611.3|766581.2|765581.2|30
1642678540000|2022-01-20 11:35:40|766611.2|765611.2|766561.2|765561.2|766611.2|765611.2|766556.5|765556.5|28
1642678550000|2022-01-20 11:35:50|766566.4|765566.4|766481.5|765481.5|766568.1|765568.1|766481.5|765481.5|28
1642678560000|2022-01-20 11:36:00|766407.7|765407.7|766398|765398|766407.7|765407.7|766377|765377|36
1642678570000|2022-01-20 11:36:10|766399.5|765399.5|766348.2|765348.2|766399.5|765399.5|766335.5|765335.5|33
1642678580000|2022-01-20 11:36:20|766346.9|765346.9|766336.4|765336.4|766364.7|765364.7|766323.7|765323.7|34
1642678590000|2022-01-20 11:36:30|766333.9|765333.9|766828.9|765828.9|766828.9|765828.9|766305|765305|37
1642678600000|2022-01-20 11:36:40|766840.2|765840.2|766783.9|765783.9|766841.2|765841.2|766696|765696|41
1642678610000|2022-01-20 11:36:50|766775.4|765775.4|766947.6|765947.6|766975.6|765975.6|766601.1|765601.1|36
1642678620000|2022-01-20 11:37:00|766939.8|765939.8|766881.4|765881.4|766947.4|765947.4|766805.8|765805.8|37
1642678630000|2022-01-20 11:37:10|766907.5|765907.5|766864.2|765864.2|766921.3|765921.3|766862.8|765862.8|35
1642678640000|2022-01-20 11:37:20|766864|765864|766823.1|765823.1|766884.5|765884.5|766767.3|765767.3|33
1642678650000|2022-01-20 11:37:30|766824.3|765824.3|766968.7|765968.7|766972|765972|766824.3|765824.3|36
1642678660000|2022-01-20 11:37:40|766963.3|765963.3|766958.6|765958.6|766981.5|765981.5|766948.4|765948.4|24
1642678670000|2022-01-20 11:37:50|766947.9|765947.9|766992.1|765992.1|766997.7|765997.7|766945.4|765945.4|31
1642678680000|2022-01-20 11:38:00|766991.5|765991.5|766953.6|765953.6|766994.6|765994.6|766938.3|765938.3|35
1642678690000|2022-01-20 11:38:10|766952.6|765952.6|766921.8|765921.8|766956.1|765956.1|766901.1|765901.1|29
1642678700000|2022-01-20 11:38:20|766922.4|765922.4|766865|765865|766922.4|765922.4|766807.6|765807.6|33
1642678710000|2022-01-20 11:38:30|766867.5|765867.5|766991.7|765991.7|767013.3|766013.3|766855.5|765855.5|29
1642678720000|2022-01-20 11:38:40|766999.8|765999.8|767078.6|766078.6|767094.9|766094.9|766978|765978|34
1642678730000|2022-01-20 11:38:50|767078|766078|767087.9|766087.9|767091.7|766091.7|767063.9|766063.9|27
1642678740000|2022-01-20 11:39:00|767088.3|766088.3|767084.3|766084.3|767090.8|766090.8|767053.2|766053.2|28
1642678750000|2022-01-20 11:39:10|767083.5|766083.5|767079.2|766079.2|767092.8|766092.8|767051.3|766051.3|29
1642678760000|2022-01-20 11:39:20|767077.7|766077.7|767021.2|766021.2|767088.1|766088.1|767020|766020|30
1642678770000|2022-01-20 11:39:30|767012.8|766012.8|767004.5|766004.5|767012.8|766012.8|767001.4|766001.4|23
1642678780000|2022-01-20 11:39:40|767006.4|766006.4|766997|765997|767017.8|766017.8|766988|765988|26
1642678790000|2022-01-20 11:39:50|766995.4|765995.4|766988.5|765988.5|767003.3|766003.3|766982.5|765982.5|24
1642678800000|2022-01-20 11:40:00|766996.3|765996.3|767000|766000|767006.6|766006.6|766989.8|765989.8|23
1642678810000|2022-01-20 11:40:10|766999.9|765999.9|766981.5|765981.5|767002.5|766002.5|766981.5|765981.5|20
1642678820000|2022-01-20 11:40:20|766982.3|765982.3|767000.9|766000.9|767001.6|766001.6|766981.6|765981.6|25
1642678830000|2022-01-20 11:40:30|767001|766001|766992.4|765992.4|767001|766001|766979.4|765979.4|14
1642678840000|2022-01-20 11:40:40|766990.7|765990.7|766982|765982|766994|765994|766971.2|765971.2|21
1642678850000|2022-01-20 11:40:50|766982.4|765982.4|767014.6|766014.6|767033.8|766033.8|766974.6|765974.6|25
1642678860000|2022-01-20 11:41:00|767012.7|766012.7|767100.9|766100.9|767104.2|766104.2|767012.7|766012.7|26
1642678870000|2022-01-20 11:41:10|767094.6|766094.6|767102.1|766102.1|767102.5|766102.5|767083.4|766083.4|23
1642678880000|2022-01-20 11:41:20|767113.4|766113.4|767076.7|766076.7|767114|766114|767076.7|766076.7|30
1642678890000|2022-01-20 11:41:30|767078.7|766078.7|767033.9|766033.9|767080.3|766080.3|767024.1|766024.1|28
1642678900000|2022-01-20 11:41:40|767035|766035|767018.6|766018.6|767039.6|766039.6|767012.9|766012.9|30
1642678910000|2022-01-20 11:41:50|767019.5|766019.5|767054.2|766054.2|767078.1|766078.1|767012|766012|24
1642678920000|2022-01-20 11:42:00|767055.1|766055.1|767258.6|766258.6|767289.7|766289.7|767053.3|766053.3|34
1642678930000|2022-01-20 11:42:10|767264.5|766264.5|767246.8|766246.8|767264.5|766264.5|767235.8|766235.8|26
1642678940000|2022-01-20 11:42:20|767237.3|766237.3|767255.6|766255.6|767264.7|766264.7|767236.9|766236.9|24
1642678950000|2022-01-20 11:42:30|767246.5|766246.5|767182.9|766182.9|767251.5|766251.5|767179.8|766179.8|26
1642678960000|2022-01-20 11:42:40|767179.9|766179.9|767277.8|766277.8|767286|766286|767179.2|766179.2|22
1642678970000|2022-01-20 11:42:50|767278.8|766278.8|767326.6|766326.6|767365.5|766365.5|767270|766270|29
1642678980000|2022-01-20 11:43:00|767328.5|766328.5|767301.1|766301.1|767333|766333|767174.1|766174.1|33
1642678990000|2022-01-20 11:43:10|767294.6|766294.6|767429|766429|767446.2|766446.2|767276.1|766276.1|35
1642679000000|2022-01-20 11:43:20|767426.4|766426.4|767491.9|766491.9|767498.6|766498.6|767398.8|766398.8|33
1642679010000|2022-01-20 11:43:30|767495.7|766495.7|767450.9|766450.9|767582.4|766582.4|767450.9|766450.9|31
1642679020000|2022-01-20 11:43:40|767448.1|766448.1|767425.7|766425.7|767448.5|766448.5|767420.1|766420.1|30
1642679030000|2022-01-20 11:43:50|767426.9|766426.9|767214.4|766214.4|767450.3|766450.3|767214.4|766214.4|34
1642679040000|2022-01-20 11:44:00|767197.1|766197.1|767135.1|766135.1|767211.2|766211.2|767112.2|766112.2|32
1642679050000|2022-01-20 11:44:10|767129.7|766129.7|767125.5|766125.5|767137.7|766137.7|767120|766120|27
1642679060000|2022-01-20 11:44:20|767120.6|766120.6|766979.1|765979.1|767131.2|766131.2|766949|765949|31
1642679070000|2022-01-20 11:44:30|766965.7|765965.7|767019.4|766019.4|767052.5|766052.5|766965.7|765965.7|30
1642679080000|2022-01-20 11:44:40|767025.1|766025.1|767009.3|766009.3|767046|766046|766994|765994|27
1642679090000|2022-01-20 11:44:50|767000.4|766000.4|767006.5|766006.5|767060.9|766060.9|766986.5|765986.5|33
1642679100000|2022-01-20 11:45:00|767009.8|766009.8|767159.3|766159.3|767178.3|766178.3|767001.3|766001.3|34
1642679110000|2022-01-20 11:45:10|767150.5|766150.5|767262.5|766262.5|767267.9|766267.9|767141.3|766141.3|33
1642679120000|2022-01-20 11:45:20|767238|766238|767251.4|766251.4|767262.5|766262.5|767229.4|766229.4|26
1642679130000|2022-01-20 11:45:30|767277|766277|767213.1|766213.1|767277|766277|767202.4|766202.4|32
1642679140000|2022-01-20 11:45:40|767233|766233|767260.8|766260.8|767275|766275|767200.5|766200.5|31
1642679150000|2022-01-20 11:45:50|767259|766259|767167|766167|767287.5|766287.5|767167|766167|37
1642679160000|2022-01-20 11:46:00|767167.4|766167.4|767167.7|766167.7|767196.1|766196.1|767165.7|766165.7|31
1642679170000|2022-01-20 11:46:10|767164.3|766164.3|767152.6|766152.6|767173|766173|767133.1|766133.1|31
1642679180000|2022-01-20 11:46:20|767151.2|766151.2|767259.2|766259.2|767265.4|766265.4|767144.5|766144.5|27
1642679190000|2022-01-20 11:46:30|767260.5|766260.5|767256.4|766256.4|767284.4|766284.4|767256.4|766256.4|22
1642679200000|2022-01-20 11:46:40|767252.5|766252.5|767159.1|766159.1|767257.5|766257.5|767151.8|766151.8|24
1642679210000|2022-01-20 11:46:50|767115.1|766115.1|767115.2|766115.2|767150|766150|767106.2|766106.2|24
1642679220000|2022-01-20 11:47:00|767108.8|766108.8|767171.1|766171.1|767196.3|766196.3|767072.7|766072.7|27
1642679230000|2022-01-20 11:47:10|767170.3|766170.3|767085|766085|767170.3|766170.3|767077.9|766077.9|29
1642679240000|2022-01-20 11:47:20|767088.3|766088.3|767169.9|766169.9|767390.4|766390.4|767063.8|766063.8|34
1642679250000|2022-01-20 11:47:30|767162.2|766162.2|766982.3|765982.3|767162.2|766162.2|766968.6|765968.6|34
1642679260000|2022-01-20 11:47:40|766979.9|765979.9|766999.3|765999.3|767013.6|766013.6|766976.2|765976.2|27
1642679270000|2022-01-20 11:47:50|766998.5|765998.5|766984.3|765984.3|767017.5|766017.5|766978.5|765978.5|31
1642679280000|2022-01-20 11:48:00|766987.1|765987.1|766978|765978|766995.6|765995.6|766978|765978|33
1642679290000|2022-01-20 11:48:10|766975.7|765975.7|766982.5|765982.5|767010.8|766010.8|766974.5|765974.5|34
1642679300000|2022-01-20 11:48:20|766982.7|765982.7|766974.6|765974.6|766996.4|765996.4|766966.6|765966.6|26
1642679310000|2022-01-20 11:48:30|766975.5|765975.5|766977.5|765977.5|766984.1|765984.1|766958.1|765958.1|27
1642679320000|2022-01-20 11:48:40|766993.6|765993.6|767004|766004|767014.1|766014.1|766987.7|765987.7|28
1642679330000|2022-01-20 11:48:50|767005.5|766005.5|766999.2|765999.2|767033.9|766033.9|766999.2|765999.2|29
1642679340000|2022-01-20 11:49:00|766998.8|765998.8|766992.3|765992.3|767011.6|766011.6|766987.7|765987.7|25
1642679350000|2022-01-20 11:49:10|766993.4|765993.4|767299|766299|767310.6|766310.6|766985.5|765985.5|35
1642679360000|2022-01-20 11:49:20|767300.9|766300.9|767365.7|766365.7|767398.2|766398.2|767295.9|766295.9|35
1642679370000|2022-01-20 11:49:30|767364.2|766364.2|767401.4|766401.4|767401.4|766401.4|767337.8|766337.8|33
1642679380000|2022-01-20 11:49:40|767392.7|766392.7|767231.4|766231.4|767392.7|766392.7|767212.5|766212.5|29
1642679390000|2022-01-20 11:49:50|767231.5|766231.5|767301.2|766301.2|767319.2|766319.2|767231.5|766231.5|35
1642679400000|2022-01-20 11:50:00|767304.1|766304.1|767364.5|766364.5|767367.2|766367.2|767287.9|766287.9|31
1642679410000|2022-01-20 11:50:10|767372.5|766372.5|767269.3|766269.3|767373.1|766373.1|767240.8|766240.8|32
1642679420000|2022-01-20 11:50:20|767267|766267|767155.4|766155.4|767267|766267|767128.1|766128.1|25
1642679430000|2022-01-20 11:50:30|767162.3|766162.3|766998.1|765998.1|767162.3|766162.3|766982.3|765982.3|31
1642679440000|2022-01-20 11:50:40|766999.1|765999.1|767001.6|766001.6|767019.8|766019.8|766989.3|765989.3|29
1642679450000|2022-01-20 11:50:50|767003.7|766003.7|766973|765973|767004.1|766004.1|766966.5|765966.5|30
1642679460000|2022-01-20 11:51:00|766973.5|765973.5|766958.8|765958.8|766988.9|765988.9|766957.5|765957.5|24
1642679470000|2022-01-20 11:51:10|766959.5|765959.5|766963.2|765963.2|766973.2|765973.2|766921.3|765921.3|23
1642679480000|2022-01-20 11:51:20|766968|765968|766932.2|765932.2|766968|765968|766905.9|765905.9|24
1642679490000|2022-01-20 11:51:30|766936.7|765936.7|766996.9|765996.9|767006.7|766006.7|766936.7|765936.7|33
1642679500000|2022-01-20 11:51:40|766995.8|765995.8|766997.6|765997.6|767003.3|766003.3|766969.2|765969.2|24
1642679510000|2022-01-20 11:51:50|767003.5|766003.5|766981.7|765981.7|767016.2|766016.2|766972.4|765972.4|19
1642679520000|2022-01-20 11:52:00|767001.1|766001.1|766984.6|765984.6|767011.3|766011.3|766974.4|765974.4|32
1642679530000|2022-01-20 11:52:10|766985.2|765985.2|767026|766026|767070.1|766070.1|766980.5|765980.5|34
1642679540000|2022-01-20 11:52:20|767021.6|766021.6|767022.6|766022.6|767064.2|766064.2|767009.7|766009.7|29
1642679550000|2022-01-20 11:52:30|767016.5|766016.5|766995.6|765995.6|767024.1|766024.1|766995.6|765995.6|26
1642679560000|2022-01-20 11:52:40|766995.4|765995.4|767001.5|766001.5|767007.5|766007.5|766991.7|765991.7|30
1642679570000|2022-01-20 11:52:50|766996.6|765996.6|766978.5|765978.5|767006.2|766006.2|766965.4|765965.4|24
1642679580000|2022-01-20 11:53:00|766976.2|765976.2|766993.4|765993.4|766996.6|765996.6|766974.1|765974.1|29
1642679590000|2022-01-20 11:53:10|766995.5|765995.5|766996.9|765996.9|767006.3|766006.3|766981.7|765981.7|19
1642679600000|2022-01-20 11:53:20|766997.9|765997.9|766998.9|765998.9|767010.5|766010.5|766981|765981|21
1642679610000|2022-01-20 11:53:30|766987.5|765987.5|766841|765841|766999.9|765999.9|766821.4|765821.4|20
1642679620000|2022-01-20 11:53:40|766840.8|765840.8|766808.4|765808.4|766840.8|765840.8|766808.4|765808.4|30
1642679630000|2022-01-20 11:53:50|766822|765822|766815|765815|766827.9|765827.9|766808.2|765808.2|25
1642679640000|2022-01-20 11:54:00|766813.7|765813.7|766850.6|765850.6|766867|765867|766813.7|765813.7|24
1642679650000|2022-01-20 11:54:10|766849.4|765849.4|766790|765790|766869.3|765869.3|766789.6|765789.6|29
1642679660000|2022-01-20 11:54:20|766786.7|765786.7|766798.9|765798.9|766808.4|765808.4|766772.1|765772.1|26
1642679670000|2022-01-20 11:54:30|766800.3|765800.3|766786.2|765786.2|766803.1|765803.1|766767.6|765767.6|28
1642679680000|2022-01-20 11:54:40|766791.4|765791.4|766780.1|765780.1|766791.4|765791.4|766758.7|765758.7|25
1642679690000|2022-01-20 11:54:50|766780.2|765780.2|766785.5|765785.5|766790.7|765790.7|766774.4|765774.4|19
1642679700000|2022-01-20 11:55:00|766785.4|765785.4|766797.7|765797.7|766803.7|765803.7|766785.4|765785.4|27
1642679710000|2022-01-20 11:55:10|766796.4|765796.4|766777.1|765777.1|766801.3|765801.3|766770.3|765770.3|27
1642679720000|2022-01-20 11:55:20|766774.9|765774.9|766795.8|765795.8|766805.8|765805.8|766774.3|765774.3|27
1642679730000|2022-01-20 11:55:30|766800.5|765800.5|766772.6|765772.6|766803.3|765803.3|766746|765746|25
1642679740000|2022-01-20 11:55:40|766767.4|765767.4|766764.3|765764.3|766774.9|765774.9|766751.7|765751.7|23
1642679750000|2022-01-20 11:55:50|766754.7|765754.7|766755.5|765755.5|766773.2|765773.2|766754.7|765754.7|25
1642679760000|2022-01-20 11:56:00|766765.8|765765.8|766996.9|765996.9|767014.6|766014.6|766764.4|765764.4|26
1642679770000|2022-01-20 11:56:10|767027.1|766027.1|767042.9|766042.9|767050.1|766050.1|767008.5|766008.5|30
1642679780000|2022-01-20 11:56:20|767047|766047|767003.9|766003.9|767051.4|766051.4|766987.5|765987.5|33
1642679790000|2022-01-20 11:56:30|766989.8|765989.8|767013.1|766013.1|767015.1|766015.1|766965.7|765965.7|31
1642679800000|2022-01-20 11:56:40|767028.9|766028.9|767014.2|766014.2|767028.9|766028.9|766968|765968|29
1642679810000|2022-01-20 11:56:50|767016.1|766016.1|767002.8|766002.8|767033.1|766033.1|767000.6|766000.6|31
1642679820000|2022-01-20 11:57:00|767002.7|766002.7|767249.6|766249.6|767262.9|766262.9|767001.5|766001.5|38
1642679830000|2022-01-20 11:57:10|767253.2|766253.2|767161.1|766161.1|767255.3|766255.3|767150.1|766150.1|33
1642679840000|2022-01-20 11:57:20|767157.5|766157.5|767254.1|766254.1|767311.4|766311.4|767152.1|766152.1|34
1642679850000|2022-01-20 11:57:30|767250.6|766250.6|767278.9|766278.9|767279.6|766279.6|767250.6|766250.6|31
1642679860000|2022-01-20 11:57:40|767279.8|766279.8|767278.7|766278.7|767280.8|766280.8|767256.5|766256.5|30
1642679870000|2022-01-20 11:57:50|767274.3|766274.3|767139.7|766139.7|767286.8|766286.8|767139.7|766139.7|32
1642679880000|2022-01-20 11:58:00|767138.2|766138.2|767101.5|766101.5|767164|766164|767101.5|766101.5|34
1642679890000|2022-01-20 11:58:10|767117.6|766117.6|767133.7|766133.7|767142.1|766142.1|767108.7|766108.7|33
1642679900000|2022-01-20 11:58:20|767132.5|766132.5|767284.5|766284.5|767306.3|766306.3|767132.5|766132.5|31
1642679910000|2022-01-20 11:58:30|767279.2|766279.2|767183.1|766183.1|767288.4|766288.4|767162.6|766162.6|35
1642679920000|2022-01-20 11:58:40|767170.7|766170.7|767287.7|766287.7|767294.1|766294.1|767127.9|766127.9|31
1642679930000|2022-01-20 11:58:50|767300.3|766300.3|767305.9|766305.9|767322|766322|767261.6|766261.6|35
1642679940000|2022-01-20 11:59:00|767310.9|766310.9|767400.6|766400.6|767405.1|766405.1|767274.9|766274.9|33
1642679950000|2022-01-20 11:59:10|767403.5|766403.5|767338.3|766338.3|767420|766420|767316.3|766316.3|36
1642679960000|2022-01-20 11:59:20|767335.8|766335.8|767342.5|766342.5|767354.8|766354.8|767333.5|766333.5|31
1642679970000|2022-01-20 11:59:30|767338.5|766338.5|767346.7|766346.7|767357|766357|767333.2|766333.2|26
1642679980000|2022-01-20 11:59:40|767345.2|766345.2|767396|766396|767396|766396|767342|766342|32
1642679990000|2022-01-20 11:59:50|767401.1|766401.1|767398.5|766398.5|767410.9|766410.9|767395|766395|28
1642680000000|2022-01-20 12:00:00|767396.7|766396.7|767344.6|766344.6|767410.8|766410.8|767344.6|766344.6|33
1642680010000|2022-01-20 12:00:10|767361.5|766361.5|767374.1|766374.1|767387.6|766387.6|767356.1|766356.1|33
1642680020000|2022-01-20 12:00:20|767387.2|766387.2|767350.4|766350.4|767395.7|766395.7|767345.6|766345.6|31
1642680030000|2022-01-20 12:00:30|767342.4|766342.4|767364|766364|767423.3|766423.3|767342.4|766342.4|31
1642680040000|2022-01-20 12:00:40|767346.1|766346.1|767404.1|766404.1|767414.1|766414.1|767344.7|766344.7|29
1642680050000|2022-01-20 12:00:50|767409.1|766409.1|767405.9|766405.9|767416.2|766416.2|767395.2|766395.2|27
1642680060000|2022-01-20 12:01:00|767409.1|766409.1|767535.6|766535.6|767540.1|766540.1|767400.9|766400.9|26
1642680070000|2022-01-20 12:01:10|767529.8|766529.8|767549.3|766549.3|767549.6|766549.6|767521.5|766521.5|22
1642680080000|2022-01-20 12:01:20|767550|766550|767358.1|766358.1|767556|766556|767347.1|766347.1|36
1642680090000|2022-01-20 12:01:30|767383.6|766383.6|767056.9|766056.9|767387.6|766387.6|766907.1|765907.1|38
1642680100000|2022-01-20 12:01:40|767059.9|766059.9|767095.8|766095.8|767132.4|766132.4|767043.5|766043.5|30
1642680110000|2022-01-20 12:01:50|767092.7|766092.7|767150.8|766150.8|767179|766179|767092.7|766092.7|33
1642680120000|2022-01-20 12:02:00|767152.9|766152.9|766980.4|765980.4|767152.9|766152.9|766925.5|765925.5|37
1642680130000|2022-01-20 12:02:10|766983.7|765983.7|766954.7|765954.7|766983.7|765983.7|766915.1|765915.1|34
1642680140000|2022-01-20 12:02:20|766961.8|765961.8|766957.3|765957.3|766969.4|765969.4|766923.8|765923.8|32
1642680150000|2022-01-20 12:02:30|766957.7|765957.7|766939.9|765939.9|766968.1|765968.1|766924.4|765924.4|27
1642680160000|2022-01-20 12:02:40|766941.9|765941.9|766923.8|765923.8|766952|765952|766919.1|765919.1|28
1642680170000|2022-01-20 12:02:50|766920.2|765920.2|766920|765920|767427|765939.2|766908|765427|33
1642680180000|2022-01-20 12:03:00|766926.7|765926.7|766980.7|765980.7|766986.6|765986.6|766912.6|765912.6|36
1642680190000|2022-01-20 12:03:10|766986.6|765986.6|767079.2|766079.2|767101.2|766101.2|766976.5|765976.5|32
1642680200000|2022-01-20 12:03:20|767070.2|766070.2|767067.1|766067.1|767121.6|766121.6|767061.9|766061.9|33
1642680210000|2022-01-20 12:03:30|767077.7|766077.7|767038.2|766038.2|767078.2|766078.2|767033.4|766033.4|32
1642680220000|2022-01-20 12:03:40|767043.1|766043.1|767020|766020|767043.1|766043.1|767020|766020|21
1642680230000|2022-01-20 12:03:50|767018|766018|767012.6|766012.6|767025.4|766025.4|767009.3|766009.3|27
1642680240000|2022-01-20 12:04:00|767018.4|766018.4|766997|765997|767018.4|766018.4|766989.7|765989.7|26
1642680250000|2022-01-20 12:04:10|766991.8|765991.8|766995|765995|767007.2|766007.2|766983|765983|20
1642680260000|2022-01-20 12:04:20|766997.6|765997.6|767001.3|766001.3|767003|766003|766976.7|765976.7|21
1642680270000|2022-01-20 12:04:30|766999.8|765999.8|766988.4|765988.4|767001|766001|766978.2|765978.2|24
1642680280000|2022-01-20 12:04:40|766985.5|765985.5|766941.4|765941.4|766985.5|765985.5|766941.4|765941.4|22
1642680290000|2022-01-20 12:04:50|766946.9|765946.9|766952.1|765952.1|766955|765955|766944.7|765944.7|20
1642680300000|2022-01-20 12:05:00|766936.1|765936.1|766923.9|765923.9|766939.9|765939.9|766906.7|765906.7|29
1642680310000|2022-01-20 12:05:10|766923.3|765923.3|766893.8|765893.8|766940.6|765940.6|766888.1|765888.1|29
1642680320000|2022-01-20 12:05:20|766895.9|765895.9|766904.5|765904.5|766926.9|765926.9|766879.9|765879.9|34
1642680330000|2022-01-20 12:05:30|766907|765907|766878|765878|766919.4|765919.4|766873.9|765873.9|29
1642680340000|2022-01-20 12:05:40|766874.8|765874.8|766892.7|765892.7|766899.9|765899.9|766874.8|765874.8|24
1642680350000|2022-01-20 12:05:50|766884.6|765884.6|766921.5|765921.5|766999.2|765999.2|766869|765869|29
1642680360000|2022-01-20 12:06:00|766934.2|765934.2|766942.2|765942.2|766944.6|765944.6|766921.4|765921.4|35
1642680370000|2022-01-20 12:06:10|766934.3|765934.3|766986.1|765986.1|767011.4|766011.4|766923.1|765923.1|32
1642680380000|2022-01-20 12:06:20|766979.6|765979.6|766951.2|765951.2|766980.5|765980.5|766948.2|765948.2|30
1642680390000|2022-01-20 12:06:30|766951.4|765951.4|767175.1|766175.1|767289.2|766289.2|766950.5|765950.5|29
1642680400000|2022-01-20 12:06:40|767155.5|766155.5|767074.8|766074.8|767171.4|766171.4|767065.9|766065.9|37
1642680410000|2022-01-20 12:06:50|767067.5|766067.5|767066.5|766066.5|767123.1|766123.1|767057.2|766057.2|30
1642680420000|2022-01-20 12:07:00|767075.9|766075.9|767174.2|766174.2|767188.2|766188.2|767067.2|766067.2|30
1642680430000|2022-01-20 12:07:10|767174.7|766174.7|767236.1|766236.1|767240.4|766240.4|767170|766170|29
1642680440000|2022-01-20 12:07:20|767240.7|766240.7|767235.3|766235.3|767240.7|766240.7|767227.7|766227.7|19
1642680450000|2022-01-20 12:07:30|767235.5|766235.5|767222|766222|767237.3|766237.3|767198.4|766198.4|27
1642680460000|2022-01-20 12:07:40|767223.6|766223.6|767322|766322|767359.5|766359.5|767223.6|766223.6|31
1642680470000|2022-01-20 12:07:50|767327.1|766327.1|767325.3|766325.3|767328.3|766328.3|767307.6|766307.6|26
1642680480000|2022-01-20 12:08:00|767324.7|766324.7|767319.3|766319.3|767327.3|766327.3|767305.9|766305.9|24
1642680490000|2022-01-20 12:08:10|767322.2|766322.2|767337.9|766337.9|767343.5|766343.5|767314.8|766314.8|29
1642680500000|2022-01-20 12:08:20|767339.3|766339.3|767319.6|766319.6|767339.3|766339.3|767319.6|766319.6|25
1642680510000|2022-01-20 12:08:30|767320.7|766320.7|767308.5|766308.5|767326.4|766326.4|767308.5|766308.5|27
1642680520000|2022-01-20 12:08:40|767309|766309|767282.5|766282.5|767309.6|766309.6|767282.5|766282.5|28
1642680530000|2022-01-20 12:08:50|767282.6|766282.6|767326.5|766326.5|767332.7|766332.7|767282.6|766282.6|26
1642680540000|2022-01-20 12:09:00|767324.9|766324.9|767295.8|766295.8|767324.9|766324.9|767283.3|766283.3|32
1642680550000|2022-01-20 12:09:10|767292.5|766292.5|767297.6|766297.6|767303.2|766303.2|767286.4|766286.4|22
1642680560000|2022-01-20 12:09:20|767298.4|766298.4|767340.9|766340.9|767371.1|766371.1|767295.8|766295.8|33
1642680570000|2022-01-20 12:09:30|767354.4|766354.4|767334|766334|767354.4|766354.4|767327|766327|24
1642680580000|2022-01-20 12:09:40|767331.6|766331.6|767331.9|766331.9|767338.5|766338.5|767323.7|766323.7|22
1642680590000|2022-01-20 12:09:50|767328.7|766328.7|767364.7|766364.7|767364.7|766364.7|767278.3|766278.3|23
1642680600000|2022-01-20 12:10:00|767363|766363|767379.8|766379.8|767419.8|766419.8|767361.9|766361.9|33
1642680610000|2022-01-20 12:10:10|767382.4|766382.4|767381.2|766381.2|767396|766396|767357.5|766357.5|29
1642680620000|2022-01-20 12:10:20|767383.7|766383.7|767458.7|766458.7|767458.7|766458.7|767370|766370|25
1642680630000|2022-01-20 12:10:30|767460|766460|767547.1|766547.1|767568.7|766568.7|767458.6|766458.6|34
1642680640000|2022-01-20 12:10:40|767540.8|766540.8|767530.7|766530.7|767590.3|766590.3|767510.8|766510.8|33
1642680650000|2022-01-20 12:10:50|767527.6|766527.6|767592|766592|767594.3|766594.3|767525.3|766525.3|31
1642680660000|2022-01-20 12:11:00|767590|766590|767654|766654|767724.3|766724.3|767587.7|766587.7|33
1642680670000|2022-01-20 12:11:10|767647.7|766647.7|767607.6|766607.6|767647.7|766647.7|767607.6|766607.6|30
1642680680000|2022-01-20 12:11:20|767610|766610|767534.7|766534.7|767639.1|766639.1|767529.3|766529.3|35
1642680690000|2022-01-20 12:11:30|767535.7|766535.7|767542.2|766542.2|767625.7|766625.7|767468.6|766468.6|36
1642680700000|2022-01-20 12:11:40|767542.6|766542.6|767428.8|766428.8|767542.6|766542.6|767411.8|766411.8|34
1642680710000|2022-01-20 12:11:50|767424|766424|767127.1|766127.1|767424.7|766424.7|767084.6|766084.6|39
1642680720000|2022-01-20 12:12:00|767134.4|766134.4|767086.6|766086.6|767139.2|766139.2|767062.9|766062.9|34
1642680730000|2022-01-20 12:12:10|767105.7|766105.7|767096.8|766096.8|767242.7|766242.7|767021.3|766021.3|37
1642680740000|2022-01-20 12:12:20|767095|766095|767337.5|766337.5|767337.5|766337.5|767082.6|766082.6|33
1642680750000|2022-01-20 12:12:30|767344.9|766344.9|767343.1|766343.1|767354|766354|767328|766328|35
1642680760000|2022-01-20 12:12:40|767342.9|766342.9|767346|766346|767350.7|766350.7|767333.7|766333.7|25
1642680770000|2022-01-20 12:12:50|767349.8|766349.8|767353.5|766353.5|767356.7|766356.7|767343.4|766343.4|24
1642680780000|2022-01-20 12:13:00|767352.5|766352.5|767325.9|766325.9|767358.3|766358.3|767318.4|766318.4|26
1642680790000|2022-01-20 12:13:10|767325.6|766325.6|767312.2|766312.2|767332.7|766332.7|767294.6|766294.6|25
1642680800000|2022-01-20 12:13:20|767313.5|766313.5|767316.4|766316.4|767319|766319|767298.8|766298.8|30
1642680810000|2022-01-20 12:13:30|767314.6|766314.6|767311.2|766311.2|767320|766320|767285.4|766285.4|28
1642680820000|2022-01-20 12:13:40|767309.4|766309.4|767313|766313|767341.8|766341.8|767309.4|766309.4|30
1642680830000|2022-01-20 12:13:50|767316.1|766316.1|767295.2|766295.2|767316.1|766316.1|767270.4|766270.4|18
1642680840000|2022-01-20 12:14:00|767295.9|766295.9|767260.5|766260.5|767296.7|766296.7|767260.5|766260.5|21
1642680850000|2022-01-20 12:14:10|767272.2|766272.2|767545.6|766545.6|767549.1|766549.1|767264|766264|31
1642680860000|2022-01-20 12:14:20|767546.3|766546.3|767530.8|766530.8|767548.5|766548.5|767524|766524|21
1642680870000|2022-01-20 12:14:30|767539.6|766539.6|767604.9|766604.9|767620.5|766620.5|767535.2|766535.2|28
1642680880000|2022-01-20 12:14:40|767594|766594|767589.1|766589.1|767598.8|766598.8|767570.7|766570.7|30
1642680890000|2022-01-20 12:14:50|767582.5|766582.5|767584.3|766584.3|767597.5|766597.5|767553.4|766553.4|23
1642680900000|2022-01-20 12:15:00|767714.1|766714.1|767636.3|766636.3|767720.7|766720.7|767636.3|766636.3|33
1642680910000|2022-01-20 12:15:10|767639.6|766639.6|767733.5|766733.5|767744.3|766744.3|767635.6|766635.6|27
1642680920000|2022-01-20 12:15:20|767734|766734|767724|766724|767735.3|766735.3|767710.6|766710.6|24
1642680930000|2022-01-20 12:15:30|767725.9|766725.9|767723.7|766723.7|767760.7|766760.7|767713.6|766713.6|25
1642680940000|2022-01-20 12:15:40|767731.1|766731.1|767737.8|766737.8|767748.9|766748.9|767718.6|766718.6|20
1642680950000|2022-01-20 12:15:50|767730|766730|767730.9|766730.9|767744.3|766744.3|767730|766730|22
1642680960000|2022-01-20 12:16:00|767734.3|766734.3|767811.1|766811.1|767841.8|766841.8|767732.2|766732.2|31
1642680970000|2022-01-20 12:16:10|767812.7|766812.7|767802|766802|767814.1|766814.1|767798.9|766798.9|22
1642680980000|2022-01-20 12:16:20|767812.8|766812.8|767886.7|766886.7|767903.3|766903.3|767812.8|766812.8|37
1642680990000|2022-01-20 12:16:30|767893.8|766893.8|767889.8|766889.8|767894.8|766894.8|767853.8|766853.8|30
1642681000000|2022-01-20 12:16:40|767877.6|766877.6|767723.7|766723.7|767905.3|766905.3|767723.7|766723.7|36
1642681010000|2022-01-20 12:16:50|767728.9|766728.9|767759|766759|767786.4|766786.4|767632|766632|34
1642681020000|2022-01-20 12:17:00|767739.1|766739.1|767645|766645|767756.5|766756.5|767616|766616|35
1642681030000|2022-01-20 12:17:10|767606.9|766606.9|767360|766360|767606.9|766606.9|767360|766360|34
1642681040000|2022-01-20 12:17:20|767332.5|766332.5|767374.6|766374.6|767374.6|766374.6|767323|766323|30
1642681050000|2022-01-20 12:17:30|767374.8|766374.8|767418.7|766418.7|767438|766438|767365.6|766365.6|30
1642681060000|2022-01-20 12:17:40|767417.3|766417.3|767475|766475|767475|766475|767377.2|766377.2|30
1642681070000|2022-01-20 12:17:50|767475.5|766475.5|767481.6|766481.6|767498.3|766498.3|767465.8|766465.8|31
1642681080000|2022-01-20 12:18:00|767480.5|766480.5|767474.7|766474.7|767482.5|766482.5|767470.2|766470.2|19
1642681090000|2022-01-20 12:18:10|767475.4|766475.4|767376.1|766376.1|767475.4|766475.4|767372.8|766372.8|32
1642681100000|2022-01-20 12:18:20|767374.7|766374.7|767380.6|766380.6|767388.1|766388.1|767369.4|766369.4|22
1642681110000|2022-01-20 12:18:30|767380.3|766380.3|767372.3|766372.3|767398.4|766398.4|767368.9|766368.9|17
1642681120000|2022-01-20 12:18:40|767376.4|766376.4|767384.1|766384.1|767424.2|766424.2|767360.3|766360.3|26
1642681130000|2022-01-20 12:18:50|767382.5|766382.5|767414.5|766414.5|767439.8|766439.8|767365|766365|22
1642681140000|2022-01-20 12:19:00|767412.3|766412.3|767403.2|766403.2|767412.3|766412.3|767397.3|766397.3|23
1642681150000|2022-01-20 12:19:10|767401.1|766401.1|767397.9|766397.9|767404.1|766404.1|767394.5|766394.5|16
1642681160000|2022-01-20 12:19:20|767389.4|766389.4|767473.8|766473.8|767473.8|766473.8|767389.4|766389.4|23
1642681170000|2022-01-20 12:19:30|767552.5|766552.5|767532.3|766532.3|767571.3|766571.3|767528.4|766528.4|28
1642681180000|2022-01-20 12:19:40|767529.3|766529.3|767432.8|766432.8|767549.2|766549.2|767426.1|766426.1|30
1642681190000|2022-01-20 12:19:50|767433|766433|767388|766388|767437.1|766437.1|767384.5|766384.5|20
1642681200000|2022-01-20 12:20:00|767402.6|766402.6|767390.4|766390.4|767406.7|766406.7|767380.1|766380.1|22
1642681210000|2022-01-20 12:20:10|767388.8|766388.8|767140.4|766140.4|767389.3|766389.3|767136.1|766136.1|34
1642681220000|2022-01-20 12:20:20|767138.5|766138.5|767148.5|766148.5|767160.9|766160.9|767136.2|766136.2|23
1642681230000|2022-01-20 12:20:30|767149.3|766149.3|767118.2|766118.2|767163.4|766163.4|767118.2|766118.2|22
1642681240000|2022-01-20 12:20:40|767118|766118|767117.6|766117.6|767125.2|766125.2|767115.2|766115.2|27
1642681250000|2022-01-20 12:20:50|767116.6|766116.6|767086.6|766086.6|767117.6|766117.6|767084.3|766084.3|30
1642681260000|2022-01-20 12:21:00|767087|766087|767086.9|766086.9|767089.2|766089.2|767086.8|766086.8|24
1642681270000|2022-01-20 12:21:10|767088.7|766088.7|767089.1|766089.1|767125.9|766125.9|767076.6|766076.6|34
1642681280000|2022-01-20 12:21:20|767091.2|766091.2|767068.4|766068.4|767106|766106|767068.4|766068.4|22
1642681290000|2022-01-20 12:21:30|767062.6|766062.6|767092.1|766092.1|767121|766121|767032.9|766032.9|31
1642681300000|2022-01-20 12:21:40|767079.7|766079.7|766982.5|765982.5|767082.2|766082.2|766980.4|765980.4|32
1642681310000|2022-01-20 12:21:50|766993.3|765993.3|767000.2|766000.2|767023|766023|766985.9|765985.9|24
1642681320000|2022-01-20 12:22:00|766994.4|765994.4|767140.3|766140.3|767168.9|766168.9|766994.4|765994.4|35
1642681330000|2022-01-20 12:22:10|767132|766132|767128.5|766128.5|767143.1|766143.1|767125|766125|26
1642681340000|2022-01-20 12:22:20|767127.7|766127.7|767129.5|766129.5|767160.8|766160.8|767124|766124|31
1642681350000|2022-01-20 12:22:30|767126.6|766126.6|767095.5|766095.5|767128.6|766128.6|767095.5|766095.5|19
1642681360000|2022-01-20 12:22:40|767100.1|766100.1|767154.3|766154.3|767183.3|766183.3|767100.1|766100.1|30
1642681370000|2022-01-20 12:22:50|767133.3|766133.3|767100|766100|767142.6|766142.6|767100|766100|30
1642681380000|2022-01-20 12:23:00|767107.4|766107.4|767046.8|766046.8|767137.1|766137.1|767046.8|766046.8|29
1642681390000|2022-01-20 12:23:10|767047|766047|767076.4|766076.4|767102|766102|767047|766047|27
1642681400000|2022-01-20 12:23:20|767061.5|766061.5|767059|766059|767072.2|766072.2|767050.5|766050.5|26
1642681410000|2022-01-20 12:23:30|767060.9|766060.9|767042.7|766042.7|767069.3|766069.3|767031.4|766031.4|25
1642681420000|2022-01-20 12:23:40|767043.1|766043.1|767047.5|766047.5|767060.4|766060.4|767037.4|766037.4|19
1642681430000|2022-01-20 12:23:50|767050.7|766050.7|767116|766116|767150.9|766150.9|767040|766040|31
1642681440000|2022-01-20 12:24:00|767114.4|766114.4|767115|766115|767115.5|766115.5|767099.9|766099.9|23
1642681450000|2022-01-20 12:24:10|767109.8|766109.8|767100.7|766100.7|767110.3|766110.3|767100.2|766100.2|18
1642681460000|2022-01-20 12:24:20|767100.6|766100.6|767095.3|766095.3|767109.6|766109.6|767082.3|766082.3|30
1642681470000|2022-01-20 12:24:30|767095.7|766095.7|767120.7|766120.7|767125.4|766125.4|767089.6|766089.6|27
1642681480000|2022-01-20 12:24:40|767107.5|766107.5|767078.5|766078.5|767113.2|766113.2|767077.7|766077.7|30
1642681490000|2022-01-20 12:24:50|767078.4|766078.4|767083.5|766083.5|767086.3|766086.3|767054.5|766054.5|16
1642681500000|2022-01-20 12:25:00|767080.8|766080.8|767098.5|766098.5|767102.5|766102.5|767057|766057|24
1642681510000|2022-01-20 12:25:10|767094.5|766094.5|767085.9|766085.9|767096.4|766096.4|767085.2|766085.2|20
1642681520000|2022-01-20 12:25:20|767085.4|766085.4|767096.9|766096.9|767103|766103|767082.9|766082.9|22
1642681530000|2022-01-20 12:25:30|767097.1|766097.1|767137.8|766137.8|767137.8|766137.8|767069.4|766069.4|25
1642681540000|2022-01-20 12:25:40|767118.5|766118.5|767165.1|766165.1|767177.1|766177.1|767109.5|766109.5|32
1642681550000|2022-01-20 12:25:50|767165.9|766165.9|767164|766164|767180.9|766180.9|767158.1|766158.1|25
1642681560000|2022-01-20 12:26:00|767168.1|766168.1|767185.7|766185.7|767236.5|766236.5|767160.9|766160.9|25
1642681570000|2022-01-20 12:26:10|767179.4|766179.4|767186.6|766186.6|767303.4|766303.4|767151|766151|34
1642681580000|2022-01-20 12:26:20|767172.5|766172.5|767120.6|766120.6|767172.5|766172.5|767120.6|766120.6|26
1642681590000|2022-01-20 12:26:30|767109.7|766109.7|767133.9|766133.9|767143.5|766143.5|767097|766097|27
1642681600000|2022-01-20 12:26:40|767123.5|766123.5|767147.4|766147.4|767189.8|766189.8|767121|766121|34
1642681610000|2022-01-20 12:26:50|767199.5|766199.5|767269.6|766269.6|767328.5|766328.5|767178.9|766178.9|35
1642681620000|2022-01-20 12:27:00|767273.5|766273.5|767233.9|766233.9|767273.5|766273.5|767220.1|766220.1|28
1642681630000|2022-01-20 12:27:10|767254.9|766254.9|767395.5|766395.5|767436.9|766436.9|767254.9|766254.9|30
1642681640000|2022-01-20 12:27:20|767413.2|766413.2|767410.9|766410.9|767428.5|766428.5|767400.7|766400.7|27
1642681650000|2022-01-20 12:27:30|767413.2|766413.2|767421.1|766421.1|767430.5|766430.5|767409.7|766409.7|26
1642681660000|2022-01-20 12:27:40|767436.1|766436.1|767393.4|766393.4|767443.3|766443.3|767390.1|766390.1|29
1642681670000|2022-01-20 12:27:50|767393.9|766393.9|767378.1|766378.1|767398.6|766398.6|767369.8|766369.8|22
1642681680000|2022-01-20 12:28:00|767379.3|766379.3|767340.4|766340.4|767382.9|766382.9|767325.9|766325.9|27
1642681690000|2022-01-20 12:28:10|767329.2|766329.2|767321.2|766321.2|767344.9|766344.9|767318.3|766318.3|26
1642681700000|2022-01-20 12:28:20|767324.4|766324.4|767356.9|766356.9|767368|766368|767306.3|766306.3|27
1642681710000|2022-01-20 12:28:30|767396.8|766396.8|767391.5|766391.5|767436.4|766436.4|767391.5|766391.5|26
1642681720000|2022-01-20 12:28:40|767398.8|766398.8|767365.6|766365.6|767399.3|766399.3|767364.3|766364.3|26
1642681730000|2022-01-20 12:28:50|767382.7|766382.7|767355|766355|767389.7|766389.7|767345.6|766345.6|23
1642681740000|2022-01-20 12:29:00|767354.9|766354.9|767359.3|766359.3|767390.1|766390.1|767330.2|766330.2|27
1642681750000|2022-01-20 12:29:10|767342.5|766342.5|767300.8|766300.8|767369.3|766369.3|767291.5|766291.5|26
1642681760000|2022-01-20 12:29:20|767302.8|766302.8|767334.8|766334.8|767335.2|766335.2|767282.8|766282.8|25
1642681770000|2022-01-20 12:29:30|767318.9|766318.9|767409.9|766409.9|767419.4|766419.4|767307.8|766307.8|30
1642681780000|2022-01-20 12:29:40|767390.4|766390.4|767345.9|766345.9|767393.3|766393.3|767343.8|766343.8|32
1642681790000|2022-01-20 12:29:50|767336.9|766336.9|767344.4|766344.4|767354|766354|767334.2|766334.2|28
1642681800000|2022-01-20 12:30:00|767343.7|766343.7|767388.3|766388.3|767388.3|766388.3|767343.7|766343.7|27
1642681810000|2022-01-20 12:30:10|767359.5|766359.5|767305.1|766305.1|767362.3|766362.3|767305.1|766305.1|29
1642681820000|2022-01-20 12:30:20|767318.8|766318.8|767300.2|766300.2|767333.5|766333.5|767300.2|766300.2|25
1642681830000|2022-01-20 12:30:30|767299.4|766299.4|767267.2|766267.2|767301|766301|767262|766262|19
1642681840000|2022-01-20 12:30:40|767272.7|766272.7|767248|766248|767272.7|766272.7|767248|766248|24
1642681850000|2022-01-20 12:30:50|767246.2|766246.2|767220.9|766220.9|767248.1|766248.1|767204|766204|21
1642681860000|2022-01-20 12:31:00|767221.1|766221.1|767217.8|766217.8|767243.3|766243.3|767168.7|766168.7|26
1642681870000|2022-01-20 12:31:10|767224.5|766224.5|767249.6|766249.6|767264.5|766264.5|767210.2|766210.2|27
1642681880000|2022-01-20 12:31:20|767250.5|766250.5|767306.3|766306.3|767364.5|766364.5|767237.5|766237.5|35
1642681890000|2022-01-20 12:31:30|767303.5|766303.5|767329.2|766329.2|767329.2|766329.2|767256|766256|35
1642681900000|2022-01-20 12:31:40|767317|766317|767307.9|766307.9|767317|766317|767288.3|766288.3|20
1642681910000|2022-01-20 12:31:50|767303.1|766303.1|767254.2|766254.2|767303.1|766303.1|767245|766245|25
1642681920000|2022-01-20 12:32:00|767259.7|766259.7|767187.5|766187.5|767271.1|766271.1|767187.5|766187.5|27
1642681930000|2022-01-20 12:32:10|767195.4|766195.4|767292.5|766292.5|767307.2|766307.2|767163.5|766163.5|35
1642681940000|2022-01-20 12:32:20|767297.1|766297.1|767214.3|766214.3|767297.1|766297.1|767206.1|766206.1|30
1642681950000|2022-01-20 12:32:30|767211.7|766211.7|767186.9|766186.9|767224.7|766224.7|767186.1|766186.1|26
1642681960000|2022-01-20 12:32:40|767204.5|766204.5|767169.2|766169.2|767205.9|766205.9|767165.2|766165.2|26
1642681970000|2022-01-20 12:32:50|767168.8|766168.8|767142.8|766142.8|767177.5|766177.5|767126.8|766126.8|30
1642681980000|2022-01-20 12:33:00|767142.1|766142.1|767106.7|766106.7|767144.1|766144.1|767106.7|766106.7|29
1642681990000|2022-01-20 12:33:10|767118|766118|767145.3|766145.3|767172.6|766172.6|767112.9|766112.9|27
1642682000000|2022-01-20 12:33:20|767141.5|766141.5|767108.9|766108.9|767142.3|766142.3|767108.9|766108.9|32
1642682010000|2022-01-20 12:33:30|767109.5|766109.5|767113.2|766113.2|767134|766134|767106.2|766106.2|23
1642682020000|2022-01-20 12:33:40|767112.7|766112.7|767113|766113|767121.7|766121.7|767107.5|766107.5|22
1642682030000|2022-01-20 12:33:50|767112.5|766112.5|767149.7|766149.7|767164.2|766164.2|767094.4|766094.4|28
1642682040000|2022-01-20 12:34:00|767149.1|766149.1|767146.1|766146.1|767166.2|766166.2|767140.5|766140.5|23
1642682050000|2022-01-20 12:34:10|767150.2|766150.2|767167.1|766167.1|767167.1|766167.1|767115.7|766115.7|29
1642682060000|2022-01-20 12:34:20|767165.4|766165.4|767148.6|766148.6|767187.6|766187.6|767141.5|766141.5|31
1642682070000|2022-01-20 12:34:30|767139.2|766139.2|767200.2|766200.2|767200.2|766200.2|767133|766133|36
1642682080000|2022-01-20 12:34:40|767216.9|766216.9|767306.1|766306.1|767306.1|766306.1|767212|766212|38
1642682090000|2022-01-20 12:34:50|767302.2|766302.2|767240.6|766240.6|767307.9|766307.9|767235.2|766235.2|33
1642682100000|2022-01-20 12:35:00|767231|766231|767220.3|766220.3|767235.9|766235.9|767201|766201|31
1642682110000|2022-01-20 12:35:10|767219.7|766219.7|767231.6|766231.6|767292.1|766292.1|767215.4|766215.4|34
1642682120000|2022-01-20 12:35:20|767233.4|766233.4|767222.6|766222.6|767242.4|766242.4|767222.6|766222.6|27
1642682130000|2022-01-20 12:35:30|767219.1|766219.1|767212.2|766212.2|767227|766227|767205|766205|27
1642682140000|2022-01-20 12:35:40|767212.8|766212.8|767232|766232|767236.8|766236.8|767212.8|766212.8|26
1642682150000|2022-01-20 12:35:50|767236.4|766236.4|767234.5|766234.5|767239.4|766239.4|767210|766210|24
1642682160000|2022-01-20 12:36:00|767233.2|766233.2|767204.5|766204.5|767296.6|766296.6|767204.5|766204.5|34
1642682170000|2022-01-20 12:36:10|767201.9|766201.9|767144.6|766144.6|767205|766205|767143|766143|29
1642682180000|2022-01-20 12:36:20|767138.8|766138.8|767129.7|766129.7|767146.3|766146.3|767127.4|766127.4|27
1642682190000|2022-01-20 12:36:30|767126.8|766126.8|767092.8|766092.8|767140.4|766140.4|767085.4|766085.4|26
1642682200000|2022-01-20 12:36:40|767102.6|766102.6|767130.3|766130.3|767130.3|766130.3|767102.5|766102.5|31
1642682210000|2022-01-20 12:36:50|767129.7|766129.7|767175.2|766175.2|767191.2|766191.2|767125.5|766125.5|31
1642682220000|2022-01-20 12:37:00|767185.8|766185.8|767170.3|766170.3|767189.3|766189.3|767159.8|766159.8|19
1642682230000|2022-01-20 12:37:10|767179.3|766179.3|767103.5|766103.5|767188.3|766188.3|767103.5|766103.5|29
1642682240000|2022-01-20 12:37:20|767115|766115|766765.1|765765.1|767115|766115|766756.4|765756.4|32
1642682250000|2022-01-20 12:37:30|766762.2|765762.2|766753.9|765753.9|766794.5|765794.5|766730.8|765730.8|30
1642682260000|2022-01-20 12:37:40|766751.5|765751.5|766816.3|765816.3|766816.3|765816.3|766737|765737|31
1642682270000|2022-01-20 12:37:50|766815|765815|766812|765812|766820.1|765820.1|766765.2|765765.2|32
1642682280000|2022-01-20 12:38:00|766811.4|765811.4|766747.6|765747.6|766811.4|765811.4|766739.6|765739.6|30
1642682290000|2022-01-20 12:38:10|766744.6|765744.6|766817.9|765817.9|766833.8|765833.8|766653.2|765653.2|31
1642682300000|2022-01-20 12:38:20|766815|765815|766648.5|765648.5|766836.6|765836.6|766643|765643|34
1642682310000|2022-01-20 12:38:30|766649.8|765649.8|766621.4|765621.4|766649.8|765649.8|766601.1|765601.1|30
1642682320000|2022-01-20 12:38:40|766623.5|765623.5|766599.8|765599.8|766623.5|765623.5|766580.1|765580.1|29
1642682330000|2022-01-20 12:38:50|766601.7|765601.7|766593.5|765593.5|766621.4|765621.4|766593.5|765593.5|25
1642682340000|2022-01-20 12:39:00|766589.5|765589.5|766602.2|765602.2|766635.7|765635.7|766584.4|765584.4|34
1642682350000|2022-01-20 12:39:10|766594|765594|766741.2|765741.2|766768|765768|766590.6|765590.6|28
1642682360000|2022-01-20 12:39:20|766744.7|765744.7|766716.2|765716.2|766751.2|765751.2|766659.6|765659.6|30
1642682370000|2022-01-20 12:39:30|766734|765734|766793.2|765793.2|766793.2|765793.2|766723|765723|34
1642682380000|2022-01-20 12:39:40|766794.4|765794.4|766754.1|765754.1|766804.5|765804.5|766752.4|765752.4|28
1642682390000|2022-01-20 12:39:50|766770.1|765770.1|766710.4|765710.4|766770.1|765770.1|766710.4|765710.4|22
1642682400000|2022-01-20 12:40:00|766719.3|765719.3|766738.7|765738.7|766761.7|765761.7|766692.2|765692.2|35
1642682410000|2022-01-20 12:40:10|766742.3|765742.3|766701.4|765701.4|766756.2|765756.2|766701.4|765701.4|33
1642682420000|2022-01-20 12:40:20|766680.2|765680.2|766766.7|765766.7|766774.9|765774.9|766659.9|765659.9|35
1642682430000|2022-01-20 12:40:30|766765|765765|766771|765771|766777.6|765777.6|766742.5|765742.5|33
1642682440000|2022-01-20 12:40:40|766766.8|765766.8|766815.7|765815.7|766815.7|765815.7|766741.1|765741.1|32
1642682450000|2022-01-20 12:40:50|766806|765806|766808.4|765808.4|766816.9|765816.9|766790.6|765790.6|27
1642682460000|2022-01-20 12:41:00|766818.1|765818.1|766821.6|765821.6|766831.3|765831.3|766784.3|765784.3|28
1642682470000|2022-01-20 12:41:10|766822.1|765822.1|766808.9|765808.9|766827.7|765827.7|766766.9|765766.9|30
1642682480000|2022-01-20 12:41:20|766816.8|765816.8|766819.2|765819.2|766839.3|765839.3|766804.5|765804.5|27
1642682490000|2022-01-20 12:41:30|766803|765803|766921.2|765921.2|766939.7|765939.7|766803|765803|29
1642682500000|2022-01-20 12:41:40|766921.3|765921.3|767090.8|766090.8|767111.2|766111.2|766910.3|765910.3|32
1642682510000|2022-01-20 12:41:50|767095.4|766095.4|767053.8|766053.8|767111.8|766111.8|767048.2|766048.2|28
1642682520000|2022-01-20 12:42:00|767050.7|766050.7|767146.6|766146.6|767155.1|766155.1|767038.7|766038.7|30
1642682530000|2022-01-20 12:42:10|767149.5|766149.5|767137.7|766137.7|767165.3|766165.3|767110.8|766110.8|35
1642682540000|2022-01-20 12:42:20|767137.1|766137.1|767091.9|766091.9|767147.3|766147.3|767089.6|766089.6|34
1642682550000|2022-01-20 12:42:30|767092.5|766092.5|767005.8|766005.8|767102.8|766102.8|766993.4|765993.4|36
1642682560000|2022-01-20 12:42:40|766995.8|765995.8|766928.6|765928.6|766995.8|765995.8|766907.1|765907.1|32
1642682570000|2022-01-20 12:42:50|766923.4|765923.4|766785.9|765785.9|766936.6|765936.6|766785.1|765785.1|35
1642682580000|2022-01-20 12:43:00|766785.4|765785.4|766740.4|765740.4|766792.2|765792.2|766734.5|765734.5|31
1642682590000|2022-01-20 12:43:10|766746.5|765746.5|766730.5|765730.5|766749.6|765749.6|766719.6|765719.6|29
1642682600000|2022-01-20 12:43:20|766732.9|765732.9|766793.6|765793.6|766824.7|765824.7|766727|765727|29
1642682610000|2022-01-20 12:43:30|766797.3|765797.3|766828.3|765828.3|766843|765843|766780.8|765780.8|24
1642682620000|2022-01-20 12:43:40|766829.7|765829.7|766734.3|765734.3|766829.7|765829.7|766732.7|765732.7|33
1642682630000|2022-01-20 12:43:50|766732.4|765732.4|766829.6|765829.6|766844.8|765844.8|766730.7|765730.7|36
1642682640000|2022-01-20 12:44:00|766822.6|765822.6|766783|765783|766845.3|765845.3|766771.7|765771.7|30
1642682650000|2022-01-20 12:44:10|766781|765781|767088.9|766088.9|767107.6|766107.6|766758|765758|29
1642682660000|2022-01-20 12:44:20|767086|766086|767102.5|766102.5|767111.9|766111.9|767065.7|766065.7|29
1642682670000|2022-01-20 12:44:30|767105|766105|767078.5|766078.5|767106.2|766106.2|767076|766076|30
1642682680000|2022-01-20 12:44:40|767061.8|766061.8|767094.1|766094.1|767134.1|766134.1|767061.8|766061.8|32
1642682690000|2022-01-20 12:44:50|767101.1|766101.1|767135.5|766135.5|767145.6|766145.6|767084.3|766084.3|33
1642682700000|2022-01-20 12:45:00|767120.7|766120.7|767128.5|766128.5|767147.1|766147.1|767115|766115|29
1642682710000|2022-01-20 12:45:10|767130|766130|767147|766147|767147|766147|767126.4|766126.4|30
1642682720000|2022-01-20 12:45:20|767146.1|766146.1|767144.5|766144.5|767146.7|766146.7|767120.4|766120.4|28
1642682730000|2022-01-20 12:45:30|767141|766141|767139.6|766139.6|767165.6|766165.6|767100.1|766100.1|31
1642682740000|2022-01-20 12:45:40|767146.3|766146.3|767232.8|766232.8|767292.3|766292.3|767126.1|766126.1|32
1642682750000|2022-01-20 12:45:50|767227.3|766227.3|767162.3|766162.3|767232.9|766232.9|767147.1|766147.1|26
1642682760000|2022-01-20 12:46:00|767167|766167|767172.1|766172.1|767173.9|766173.9|767137|766137|32
1642682770000|2022-01-20 12:46:10|767174.4|766174.4|767165.1|766165.1|767204|766204|767163.5|766163.5|29
1642682780000|2022-01-20 12:46:20|767163.3|766163.3|767182.8|766182.8|767185.9|766185.9|767155.8|766155.8|24
1642682790000|2022-01-20 12:46:30|767184.7|766184.7|767167.5|766167.5|767188|766188|767156|766156|19
1642682800000|2022-01-20 12:46:40|767158.8|766158.8|767161.7|766161.7|767166.6|766166.6|767151.5|766151.5|24
1642682810000|2022-01-20 12:46:50|767149.5|766149.5|767197.3|766197.3|767203.8|766203.8|767149.5|766149.5|26
1642682820000|2022-01-20 12:47:00|767210|766210|767171.8|766171.8|767210|766210|767150.6|766150.6|29
1642682830000|2022-01-20 12:47:10|767143.3|766143.3|767141.8|766141.8|767180.7|766180.7|767132.6|766132.6|31
1642682840000|2022-01-20 12:47:20|767149.4|766149.4|767044.8|766044.8|767149.4|766149.4|767036.3|766036.3|26
1642682850000|2022-01-20 12:47:30|767042.7|766042.7|767149.8|766149.8|767151.1|766151.1|767022.1|766022.1|29
1642682860000|2022-01-20 12:47:40|767149.1|766149.1|767140|766140|767150.6|766150.6|767001.5|766001.5|33
1642682870000|2022-01-20 12:47:50|767139|766139|767102.1|766102.1|767163.8|766163.8|767100.2|766100.2|29
1642682880000|2022-01-20 12:48:00|767104.4|766104.4|767062.6|766062.6|767109.4|766109.4|767056.6|766056.6|27
1642682890000|2022-01-20 12:48:10|767057.4|766057.4|767348.3|766348.3|767384.9|766384.9|767057.4|766057.4|33
1642682900000|2022-01-20 12:48:20|767346.5|766346.5|767179.5|766179.5|767346.5|766346.5|767176.8|766176.8|32
1642682910000|2022-01-20 12:48:30|767178.1|766178.1|767185.5|766185.5|767208.9|766208.9|766949|765949|35
1642682920000|2022-01-20 12:48:40|767191.1|766191.1|767148.8|766148.8|767211.5|766211.5|767146.5|766146.5|29
1642682930000|2022-01-20 12:48:50|767154.5|766154.5|767038.1|766038.1|767178.4|766178.4|767038.1|766038.1|29
1642682940000|2022-01-20 12:49:00|767038.7|766038.7|767004|766004|767071.7|766071.7|766991.5|765991.5|25
1642682950000|2022-01-20 12:49:10|767001.8|766001.8|766975.9|765975.9|767005|766005|766940.9|765940.9|28
1642682960000|2022-01-20 12:49:20|766963.6|765963.6|767256.4|766256.4|767261.8|766261.8|766933.2|765933.2|36
1642682970000|2022-01-20 12:49:30|767247.6|766247.6|767222.2|766222.2|767247.6|766247.6|767215.4|766215.4|24
1642682980000|2022-01-20 12:49:40|767225.7|766225.7|767214.3|766214.3|767236.4|766236.4|767214.3|766214.3|19
1642682990000|2022-01-20 12:49:50|767213.4|766213.4|767170.4|766170.4|767241.5|766241.5|767170.1|766170.1|26
1642683000000|2022-01-20 12:50:00|767171.3|766171.3|767173.1|766173.1|767185.2|766185.2|767161.1|766161.1|22
1642683010000|2022-01-20 12:50:10|767174|766174|767360.7|766360.7|767372.6|766372.6|767170.8|766170.8|29
1642683020000|2022-01-20 12:50:20|767358.3|766358.3|767327.7|766327.7|767358.3|766358.3|767326.6|766326.6|31
1642683030000|2022-01-20 12:50:30|767339.3|766339.3|767327.6|766327.6|767339.3|766339.3|767312.2|766312.2|26
1642683040000|2022-01-20 12:50:40|767329.9|766329.9|767254.1|766254.1|767331.1|766331.1|767246.3|766246.3|23
1642683050000|2022-01-20 12:50:50|767247.4|766247.4|767234.6|766234.6|767251.3|766251.3|767230.9|766230.9|21
1642683060000|2022-01-20 12:51:00|767226.5|766226.5|767246.9|766246.9|767273.4|766273.4|767226.5|766226.5|25
1642683070000|2022-01-20 12:51:10|767248|766248|767247.5|766247.5|767248|766248|767233.7|766233.7|21
1642683080000|2022-01-20 12:51:20|767245.7|766245.7|767247.4|766247.4|767248.8|766248.8|767239.3|766239.3|16
1642683090000|2022-01-20 12:51:30|767246.9|766246.9|767342.6|766342.6|767345|766345|767230.2|766230.2|31
1642683100000|2022-01-20 12:51:40|767342.3|766342.3|767239.8|766239.8|767346.8|766346.8|767223.5|766223.5|24
1642683110000|2022-01-20 12:51:50|767243|766243|767157.7|766157.7|767255.9|766255.9|767157.7|766157.7|27
1642683120000|2022-01-20 12:52:00|767159.8|766159.8|767127.7|766127.7|767159.8|766159.8|767125.9|766125.9|28
1642683130000|2022-01-20 12:52:10|767131.5|766131.5|767144.2|766144.2|767206.9|766206.9|767124.5|766124.5|27
1642683140000|2022-01-20 12:52:20|767139.5|766139.5|767122.2|766122.2|767147|766147|767122.2|766122.2|21
1642683150000|2022-01-20 12:52:30|767120.3|766120.3|767285|766285|767360|766360|767120.3|766120.3|30
1642683160000|2022-01-20 12:52:40|767275.4|766275.4|767219.9|766219.9|767275.4|766275.4|767219.9|766219.9|25
1642683170000|2022-01-20 12:52:50|767217.7|766217.7|767213.9|766213.9|767217.7|766217.7|767209.3|766209.3|14
1642683180000|2022-01-20 12:53:00|767175.7|766175.7|767128.1|766128.1|767175.7|766175.7|767128.1|766128.1|20
1642683190000|2022-01-20 12:53:10|767129.9|766129.9|766924.6|765924.6|767129.9|766129.9|766924.6|765924.6|26
1642683200000|2022-01-20 12:53:20|766939.2|765939.2|766910.5|765910.5|766946.4|765946.4|766910.3|765910.3|29
1642683210000|2022-01-20 12:53:30|766900.7|765900.7|766867.9|765867.9|766906.5|765906.5|766861.5|765861.5|32
1642683220000|2022-01-20 12:53:40|766871.8|765871.8|766858.8|765858.8|766883.2|765883.2|766790.3|765790.3|25
1642683230000|2022-01-20 12:53:50|766867.8|765867.8|766942.1|765942.1|766947.3|765947.3|766836.3|765836.3|28
1642683240000|2022-01-20 12:54:00|766951.8|765951.8|766935.5|765935.5|766951.9|765951.9|766919.2|765919.2|25
1642683250000|2022-01-20 12:54:10|766923.1|765923.1|766870.4|765870.4|766928|765928|766870.3|765870.3|31
1642683260000|2022-01-20 12:54:20|766871.4|765871.4|766900|765900|766903.4|765903.4|766866.9|765866.9|24
1642683270000|2022-01-20 12:54:30|766899.9|765899.9|766853.3|765853.3|766899.9|765899.9|766852.7|765852.7|22
1642683280000|2022-01-20 12:54:40|766848.4|765848.4|766796.2|765796.2|766849.9|765849.9|766795.1|765795.1|28
1642683290000|2022-01-20 12:54:50|766796.7|765796.7|766820.2|765820.2|766829.7|765829.7|766796.5|765796.5|21
1642683300000|2022-01-20 12:55:00|766831.3|765831.3|766815.1|765815.1|766839.2|765839.2|766813.3|765813.3|25
1642683310000|2022-01-20 12:55:10|766815.4|765815.4|766805.5|765805.5|766822.3|765822.3|766799.8|765799.8|26
1642683320000|2022-01-20 12:55:20|766805.1|765805.1|766790.9|765790.9|766812.5|765812.5|766787.8|765787.8|18
1642683330000|2022-01-20 12:55:30|766789.5|765789.5|766867.3|765867.3|766867.3|765867.3|766748.6|765748.6|30
1642683340000|2022-01-20 12:55:40|766859.9|765859.9|766979.4|765979.4|766991.2|765991.2|766859.9|765859.9|31
1642683350000|2022-01-20 12:55:50|766980.1|765980.1|766969.1|765969.1|767004.4|766004.4|766953.5|765953.5|32
1642683360000|2022-01-20 12:56:00|766969.5|765969.5|766901.8|765901.8|766969.5|765969.5|766901.8|765901.8|27
1642683370000|2022-01-20 12:56:10|766895.2|765895.2|766981|765981|767016.6|766016.6|766884.5|765884.5|30
1642683380000|2022-01-20 12:56:20|766983.5|765983.5|766948.4|765948.4|767031.5|766031.5|766946.5|765946.5|28
1642683390000|2022-01-20 12:56:30|766949.2|765949.2|766917.9|765917.9|766956.3|765956.3|766903.9|765903.9|25
1642683400000|2022-01-20 12:56:40|766917.6|765917.6|766912.3|765912.3|766917.8|765917.8|766907.1|765907.1|24
1642683410000|2022-01-20 12:56:50|766908.9|765908.9|766924.3|765924.3|766948|765948|766908.9|765908.9|31
1642683420000|2022-01-20 12:57:00|766918.4|765918.4|766911.6|765911.6|766922.7|765922.7|766898|765898|24
1642683430000|2022-01-20 12:57:10|766911.8|765911.8|766912.6|765912.6|766917.5|765917.5|766906.1|765906.1|25
1642683440000|2022-01-20 12:57:20|766913|765913|766925|765925|766925|765925|766901.5|765901.5|24
1642683450000|2022-01-20 12:57:30|766906.2|765906.2|766900.3|765900.3|766908.9|765908.9|766897.7|765897.7|17
1642683460000|2022-01-20 12:57:40|766902|765902|766722.4|765722.4|766908.4|765908.4|766706.1|765706.1|23
1642683470000|2022-01-20 12:57:50|766734.2|765734.2|766669.6|765669.6|766734.2|765734.2|766669.6|765669.6|25
1642683480000|2022-01-20 12:58:00|766667.9|765667.9|766582.6|765582.6|766667.9|765667.9|766582.6|765582.6|21
1642683490000|2022-01-20 12:58:10|766580|765580|766621.4|765621.4|766621.4|765621.4|766560.4|765560.4|27
1642683500000|2022-01-20 12:58:20|766614|765614|766566.5|765566.5|766676.9|765676.9|766534.4|765534.4|34
1642683510000|2022-01-20 12:58:30|766567.7|765567.7|766727.7|765727.7|766729.4|765729.4|766548.9|765548.9|32
1642683520000|2022-01-20 12:58:40|766728.4|765728.4|766765|765765|766786.3|765786.3|766722|765722|30
1642683530000|2022-01-20 12:58:50|766752.2|765752.2|766856.8|765856.8|766867.6|765867.6|766745.8|765745.8|19
1642683540000|2022-01-20 12:59:00|766856.6|765856.6|766901.9|765901.9|766976.8|765976.8|766851.6|765851.6|31
1642683550000|2022-01-20 12:59:10|766906.5|765906.5|766947.7|765947.7|766950.7|765950.7|766902.9|765902.9|23
1642683560000|2022-01-20 12:59:20|766922.2|765922.2|766965.9|765965.9|766975.6|765975.6|766916.6|765916.6|29
1642683570000|2022-01-20 12:59:30|766968.9|765968.9|766902.1|765902.1|766968.9|765968.9|766902.1|765902.1|23
1642683580000|2022-01-20 12:59:40|766921.3|765921.3|766871.7|765871.7|766941.9|765941.9|766862|765862|29
1642683590000|2022-01-20 12:59:50|766870.6|765870.6|766842.3|765842.3|766879.1|765879.1|766840.9|765840.9|35
1642683600000|2022-01-20 13:00:00|766839.1|765839.1|766880.9|765880.9|766905.4|765905.4|766829|765829|35
1642683610000|2022-01-20 13:00:10|766903.9|765903.9|766862|765862|766903.9|765903.9|766829.8|765829.8|34
1642683620000|2022-01-20 13:00:20|766871.9|765871.9|766859.4|765859.4|766888.7|765888.7|766853.7|765853.7|31
1642683630000|2022-01-20 13:00:30|766859.3|765859.3|766892.6|765892.6|766897|765897|766853|765853|25
1642683640000|2022-01-20 13:00:40|766897.7|765897.7|766849.8|765849.8|766900.1|765900.1|766847.7|765847.7|30
1642683650000|2022-01-20 13:00:50|766840.3|765840.3|766808|765808|766876.7|765876.7|766797.8|765797.8|29
1642683660000|2022-01-20 13:01:00|766812.5|765812.5|766788.5|765788.5|766817.5|765817.5|766785|765785|18
1642683670000|2022-01-20 13:01:10|766773.5|765773.5|766784.5|765784.5|766793.9|765793.9|766773.5|765773.5|19
1642683680000|2022-01-20 13:01:20|766784.1|765784.1|766794.8|765794.8|766794.8|765794.8|766777.4|765777.4|12
1642683690000|2022-01-20 13:01:30|766796.7|765796.7|766788.2|765788.2|766797.3|765797.3|766745.9|765745.9|27
1642683700000|2022-01-20 13:01:40|766785.3|765785.3|766762|765762|766785.3|765785.3|766762|765762|19
1642683710000|2022-01-20 13:01:50|766783|765783|766745.7|765745.7|766783|765783|766739.6|765739.6|23
1642683720000|2022-01-20 13:02:00|766743|765743|766758.6|765758.6|766775.9|765775.9|766743|765743|30
1642683730000|2022-01-20 13:02:10|766760.3|765760.3|766757|765757|766762.6|765762.6|766753.5|765753.5|20
1642683740000|2022-01-20 13:02:20|766757.6|765757.6|766844|765844|766851.4|765851.4|766757.6|765757.6|25
1642683750000|2022-01-20 13:02:30|766837|765837|766875.2|765875.2|766875.2|765875.2|766831|765831|28
1642683760000|2022-01-20 13:02:40|766901.8|765901.8|766920.3|765920.3|766929.3|765929.3|766886.1|765886.1|27
1642683770000|2022-01-20 13:02:50|766915.2|765915.2|767043.5|766043.5|767081.2|766081.2|766912.9|765912.9|31
1642683780000|2022-01-20 13:03:00|767044.3|766044.3|767036.4|766036.4|767044.3|766044.3|766994.9|765994.9|31
1642683790000|2022-01-20 13:03:10|767022.1|766022.1|767216.5|766216.5|767216.5|766216.5|767022.1|766022.1|28
1642683800000|2022-01-20 13:03:20|767209.4|766209.4|767126.1|766126.1|767223|766223|767106.2|766106.2|37
1642683810000|2022-01-20 13:03:30|767122.5|766122.5|767112.4|766112.4|767145.4|766145.4|767110.1|766110.1|21
1642683820000|2022-01-20 13:03:40|767112.2|766112.2|767063.1|766063.1|767112.8|766112.8|767059.6|766059.6|21
1642683830000|2022-01-20 13:03:50|767080.7|766080.7|767013|766013|767080.7|766080.7|766977.4|765977.4|27
1642683840000|2022-01-20 13:04:00|767015|766015|767030.9|766030.9|767042.9|766042.9|767005.7|766005.7|29
1642683850000|2022-01-20 13:04:10|767041.2|766041.2|766809.7|765809.7|767071.7|766071.7|766806.1|765806.1|30
1642683860000|2022-01-20 13:04:20|766808.3|765808.3|766815|765815|766849.8|765849.8|766808.3|765808.3|32
1642683870000|2022-01-20 13:04:30|766815.4|765815.4|766798.6|765798.6|766830.8|765830.8|766798.6|765798.6|22
1642683880000|2022-01-20 13:04:40|766797.9|765797.9|766774.8|765774.8|766823.3|765823.3|766774.8|765774.8|21
1642683890000|2022-01-20 13:04:50|766775.1|765775.1|766773.5|765773.5|766782.7|765782.7|766768.3|765768.3|16
1642683900000|2022-01-20 13:05:00|766788.4|765788.4|766772.2|765772.2|766788.4|765788.4|766770.2|765770.2|21
1642683910000|2022-01-20 13:05:10|766809.8|765809.8|766806|765806|766815.4|765815.4|766797.5|765797.5|24
1642683920000|2022-01-20 13:05:20|766820.8|765820.8|766832.3|765832.3|766863.7|765863.7|766806|765806|29
1642683930000|2022-01-20 13:05:30|766833.1|765833.1|766839.4|765839.4|766855.7|765855.7|766831.1|765831.1|33
1642683940000|2022-01-20 13:05:40|766837.2|765837.2|766859.5|765859.5|766870.3|765870.3|766834.6|765834.6|26
1642683950000|2022-01-20 13:05:50|766853.2|765853.2|766866.5|765866.5|766884.3|765884.3|766849.1|765849.1|27
1642683960000|2022-01-20 13:06:00|766858.6|765858.6|766899.5|765899.5|766965.4|765965.4|766858.6|765858.6|31
1642683970000|2022-01-20 13:06:10|766892.2|765892.2|766944.8|765944.8|766962.5|765962.5|766885.5|765885.5|31
1642683980000|2022-01-20 13:06:20|766938.9|765938.9|766927.3|765927.3|766958.5|765958.5|766895|765895|29
1642683990000|2022-01-20 13:06:30|766914.3|765914.3|766890.9|765890.9|766917.2|765917.2|766878|765878|28
1642684000000|2022-01-20 13:06:40|766889|765889|766881.7|765881.7|766893.7|765893.7|766874.6|765874.6|19
1642684010000|2022-01-20 13:06:50|766880.1|765880.1|766824.4|765824.4|766897.9|765897.9|766822.1|765822.1|23
1642684020000|2022-01-20 13:07:00|766825.3|765825.3|766837.1|765837.1|766843.2|765843.2|766824.8|765824.8|29
1642684030000|2022-01-20 13:07:10|766838.2|765838.2|766943.8|765943.8|766971.8|765971.8|766777.9|765777.9|31
1642684040000|2022-01-20 13:07:20|766939.9|765939.9|766944.2|765944.2|766944.2|765944.2|766936.3|765936.3|24
1642684050000|2022-01-20 13:07:30|766943.9|765943.9|766904.6|765904.6|766954.9|765954.9|766883.6|765883.6|31
1642684060000|2022-01-20 13:07:40|766907.2|765907.2|766907.5|765907.5|766909.4|765909.4|766898.4|765898.4|22
1642684070000|2022-01-20 13:07:50|766908.7|765908.7|766906.7|765906.7|766910.7|765910.7|766901.1|765901.1|16
1642684080000|2022-01-20 13:08:00|766896.7|765896.7|766917.4|765917.4|766919.6|765919.6|766896.7|765896.7|21
1642684090000|2022-01-20 13:08:10|766920.8|765920.8|766912.2|765912.2|766920.8|765920.8|766911.5|765911.5|16
1642684100000|2022-01-20 13:08:20|766922.6|765922.6|766947.8|765947.8|766953.8|765953.8|766922.6|765922.6|25
1642684110000|2022-01-20 13:08:30|766946.5|765946.5|766952.5|765952.5|766960.4|765960.4|766945.9|765945.9|27
1642684120000|2022-01-20 13:08:40|766953.7|765953.7|766946.2|765946.2|766954.8|765954.8|766945|765945|20
1642684130000|2022-01-20 13:08:50|766944.7|765944.7|766944.1|765944.1|766953.2|765953.2|766939.3|765939.3|27
1642684140000|2022-01-20 13:09:00|766942|765942|766943.2|765943.2|766951.6|765951.6|766939.2|765939.2|24
1642684150000|2022-01-20 13:09:10|766943.5|765943.5|766947.8|765947.8|766950|765950|766906.7|765906.7|25
1642684160000|2022-01-20 13:09:20|766944.3|765944.3|766948.1|765948.1|766952.1|765952.1|766925|765925|26
1642684170000|2022-01-20 13:09:30|766956.8|765956.8|766949.7|765949.7|766956.8|765956.8|766938.7|765938.7|11
1642684180000|2022-01-20 13:09:40|766983.4|765983.4|766922.2|765922.2|766986.2|765986.2|766894|765894|26
1642684190000|2022-01-20 13:09:50|766925.8|765925.8|766939.8|765939.8|766972|765972|766925.4|765925.4|24
1642684200000|2022-01-20 13:10:00|766943.6|765943.6|766940.8|765940.8|766947.7|765947.7|766934|765934|18
1642684210000|2022-01-20 13:10:10|766943.1|765943.1|766937|765937|766943.1|765943.1|766937|765937|9
1642684220000|2022-01-20 13:10:20|766970.8|765970.8|766937.2|765937.2|766973.8|765973.8|766928.1|765928.1|21
1642684230000|2022-01-20 13:10:30|766933.1|765933.1|766930.6|765930.6|766949.1|765949.1|766930.2|765930.2|12
1642684240000|2022-01-20 13:10:40|766930.4|765930.4|766810.2|765810.2|766983.5|765983.5|766807.2|765807.2|32
1642684250000|2022-01-20 13:10:50|766807.9|765807.9|766845.4|765845.4|766886.6|765886.6|766799.1|765799.1|27
1642684260000|2022-01-20 13:11:00|766848.7|765848.7|766857.9|765857.9|766869.7|765869.7|766846.2|765846.2|22
1642684270000|2022-01-20 13:11:10|766857.5|765857.5|766865.5|765865.5|766873|765873|766832.2|765832.2|24
1642684280000|2022-01-20 13:11:20|766867.3|765867.3|766867.5|765867.5|766875.2|765875.2|766865.7|765865.7|22
1642684290000|2022-01-20 13:11:30|766868|765868|766868.6|765868.6|766872.9|765872.9|766853.9|765853.9|18
1642684300000|2022-01-20 13:11:40|766867.3|765867.3|766862.2|765862.2|766869.3|765869.3|766857.8|765857.8|15
1642684310000|2022-01-20 13:11:50|766862.6|765862.6|766878|765878|766893.8|765893.8|766858.2|765858.2|22
1642684320000|2022-01-20 13:12:00|766878.1|765878.1|766917.9|765917.9|766928|765928|766871.2|765871.2|24
1642684330000|2022-01-20 13:12:10|766909.4|765909.4|766936.7|765936.7|766982.4|765982.4|766909.4|765909.4|29
1642684340000|2022-01-20 13:12:20|766935.7|765935.7|766959.1|765959.1|766969.3|765969.3|766934.5|765934.5|26
1642684350000|2022-01-20 13:12:30|766952.7|765952.7|766930.6|765930.6|766952.7|765952.7|766904.5|765904.5|27
1642684360000|2022-01-20 13:12:40|766924.8|765924.8|766863.9|765863.9|766929.4|765929.4|766863.5|765863.5|25
1642684370000|2022-01-20 13:12:50|766866.8|765866.8|766877.8|765877.8|766880|765880|766862.2|765862.2|18
1642684380000|2022-01-20 13:13:00|766879|765879|766882.8|765882.8|766890.1|765890.1|766875.9|765875.9|21
1642684390000|2022-01-20 13:13:10|766886.2|765886.2|766879.7|765879.7|766886.2|765886.2|766877.5|765877.5|14
1642684400000|2022-01-20 13:13:20|766882.5|765882.5|766879.6|765879.6|766891.3|765891.3|766874.9|765874.9|16
1642684410000|2022-01-20 13:13:30|766885.6|765885.6|766891|765891|766899.7|765899.7|766884.3|765884.3|20
1642684420000|2022-01-20 13:13:40|766887.4|765887.4|766896|765896|766908.1|765908.1|766887.4|765887.4|22
1642684430000|2022-01-20 13:13:50|766902.1|765902.1|766906.9|765906.9|766910.2|765910.2|766900.8|765900.8|11
1642684440000|2022-01-20 13:14:00|766901.3|765901.3|766907.2|765907.2|766908.1|765908.1|766901.3|765901.3|10
1642684450000|2022-01-20 13:14:10|766907.8|765907.8|766906.7|765906.7|766909.2|765909.2|766900.3|765900.3|18
1642684460000|2022-01-20 13:14:20|766907.1|765907.1|766892|765892|766907.1|765907.1|766879.6|765879.6|23
1642684470000|2022-01-20 13:14:30|766888.4|765888.4|766906.3|765906.3|766919.9|765919.9|766888.4|765888.4|21
1642684480000|2022-01-20 13:14:40|766908.4|765908.4|766906.2|765906.2|766910.7|765910.7|766900.4|765900.4|15
1642684490000|2022-01-20 13:14:50|766912.8|765912.8|766938.6|765938.6|766947.1|765947.1|766884.6|765884.6|19
1642684500000|2022-01-20 13:15:00|766932.5|765932.5|766953.5|765953.5|766961.5|765961.5|766931.7|765931.7|28
1642684510000|2022-01-20 13:15:10|766952.2|765952.2|766930.1|765930.1|766968|765968|766913.3|765913.3|19
1642684520000|2022-01-20 13:15:20|766931.4|765931.4|766955.7|765955.7|766955.7|765955.7|766910.5|765910.5|21
1642684530000|2022-01-20 13:15:30|766949.5|765949.5|766954.5|765954.5|766957.5|765957.5|766949.5|765949.5|23
1642684540000|2022-01-20 13:15:40|766930.6|765930.6|766916.8|765916.8|766930.6|765930.6|766912.1|765912.1|23
1642684550000|2022-01-20 13:15:50|766915.4|765915.4|766879.8|765879.8|766919.2|765919.2|766876|765876|23
1642684560000|2022-01-20 13:16:00|766896.7|765896.7|766915.1|765915.1|766926|765926|766896.6|765896.6|25
1642684570000|2022-01-20 13:16:10|766914.6|765914.6|766935.1|765935.1|766938.1|765938.1|766914.6|765914.6|20
1642684580000|2022-01-20 13:16:20|766934.1|765934.1|766983.9|765983.9|767007.4|766007.4|766934.1|765934.1|18
1642684590000|2022-01-20 13:16:30|766980.6|765980.6|766975.1|765975.1|766988.8|765988.8|766972|765972|31
1642684600000|2022-01-20 13:16:40|766971.6|765971.6|767060.9|766060.9|767079.1|766079.1|766931.5|765931.5|30
1642684610000|2022-01-20 13:16:50|767072.5|766072.5|767054.7|766054.7|767072.5|766072.5|767031.1|766031.1|27
1642684620000|2022-01-20 13:17:00|767051.8|766051.8|767073.7|766073.7|767091.2|766091.2|767049.4|766049.4|19
1642684630000|2022-01-20 13:17:10|767063.9|766063.9|766993.8|765993.8|767063.9|766063.9|766986.3|765986.3|26
1642684640000|2022-01-20 13:17:20|766991.5|765991.5|766964.6|765964.6|766994|765994|766958.1|765958.1|24
1642684650000|2022-01-20 13:17:30|766967.4|765967.4|766944.4|765944.4|766967.4|765967.4|766937.5|765937.5|22
1642684660000|2022-01-20 13:17:40|766940.8|765940.8|766937|765937|766941.5|765941.5|766936.9|765936.9|21
1642684670000|2022-01-20 13:17:50|766937.3|765937.3|766937.8|765937.8|766941.9|765941.9|766935.7|765935.7|16
1642684680000|2022-01-20 13:18:00|766936.8|765936.8|766978.6|765978.6|766984|765984|766934.4|765934.4|18
1642684690000|2022-01-20 13:18:10|766976.5|765976.5|766981.4|765981.4|766990|765990|766975.5|765975.5|23
1642684700000|2022-01-20 13:18:20|766991.4|765991.4|766989.4|765989.4|766991.4|765991.4|766983|765983|22
1642684710000|2022-01-20 13:18:30|766986.5|765986.5|766989.7|765989.7|766989.7|765989.7|766978.9|765978.9|21
1642684720000|2022-01-20 13:18:40|766989.1|765989.1|767077.9|766077.9|767115.9|766115.9|766989.1|765989.1|28
1642684730000|2022-01-20 13:18:50|767058.9|766058.9|767061.5|766061.5|767066.4|766066.4|767057.6|766057.6|17
1642684740000|2022-01-20 13:19:00|767061|766061|767046.5|766046.5|767071.6|766071.6|767041.5|766041.5|18
1642684750000|2022-01-20 13:19:10|767051.9|766051.9|766960.6|765960.6|767051.9|766051.9|766946.5|765946.5|24
1642684760000|2022-01-20 13:19:20|766960.7|765960.7|766971|765971|766971|765971|766960.5|765960.5|15
1642684770000|2022-01-20 13:19:30|766967.3|765967.3|766915.5|765915.5|766973.6|765973.6|766910.1|765910.1|21
1642684780000|2022-01-20 13:19:40|766912.9|765912.9|766906.2|765906.2|766923.6|765923.6|766894.7|765894.7|28
1642684790000|2022-01-20 13:19:50|766905.8|765905.8|766912.6|765912.6|766923.9|765923.9|766905.7|765905.7|22
1642684800000|2022-01-20 13:20:00|766913.6|765913.6|767013|766013|767021.4|766021.4|766906.7|765906.7|36
1642684810000|2022-01-20 13:20:10|767012.6|766012.6|767017.7|766017.7|767020|766020|767004.6|766004.6|33
1642684820000|2022-01-20 13:20:20|767018.9|766018.9|766992.4|765992.4|767023.5|766023.5|766975.6|765975.6|32
1642684830000|2022-01-20 13:20:30|766999.7|765999.7|767019.2|766019.2|767023.5|766023.5|766992|765992|18
1642684840000|2022-01-20 13:20:40|767018.1|766018.1|767079.3|766079.3|767102.3|766102.3|767010.3|766010.3|18
1642684850000|2022-01-20 13:20:50|767076.3|766076.3|767053.2|766053.2|767090.3|766090.3|767040.5|766040.5|21
1642684860000|2022-01-20 13:21:00|767055.8|766055.8|766778.8|765778.8|767072|766072|766760.1|765760.1|20
1642684870000|2022-01-20 13:21:10|766791.9|765791.9|766786.6|765786.6|766793.5|765793.5|766777.7|765777.7|13
1642684880000|2022-01-20 13:21:20|766787.2|765787.2|766774.8|765774.8|766790.7|765790.7|766744.7|765744.7|24
1642684890000|2022-01-20 13:21:30|766778.4|765778.4|766770.6|765770.6|766782.9|765782.9|766764.2|765764.2|15
1642684900000|2022-01-20 13:21:40|766770.1|765770.1|766808|765808|766874.4|765874.4|766770.1|765770.1|32
1642684910000|2022-01-20 13:21:50|766809|765809|766833.4|765833.4|766850.5|765850.5|766809|765809|25
1642684920000|2022-01-20 13:22:00|766840.7|765840.7|766663.6|765663.6|766857.2|765857.2|766632|765632|30
1642684930000|2022-01-20 13:22:10|766684.5|765684.5|766571|765571|766684.5|765684.5|766549|765549|31
1642684940000|2022-01-20 13:22:20|766564.9|765564.9|766528.9|765528.9|766564.9|765564.9|766514.9|765514.9|26
1642684950000|2022-01-20 13:22:30|766525.3|765525.3|766522.4|765522.4|766531.9|765531.9|766518.1|765518.1|24
1642684960000|2022-01-20 13:22:40|766496.9|765496.9|766402.5|765402.5|766496.9|765496.9|766385.5|765385.5|34
1642684970000|2022-01-20 13:22:50|766401.5|765401.5|766342.4|765342.4|766403.5|765403.5|766278.1|765278.1|34
1642684980000|2022-01-20 13:23:00|766341.7|765341.7|766297.2|765297.2|766341.7|765341.7|766297.2|765297.2|27
1642684990000|2022-01-20 13:23:10|766323.5|765323.5|766267.5|765267.5|766323.5|765323.5|766267.5|765267.5|28
1642685000000|2022-01-20 13:23:20|766272|765272|766277.4|765277.4|766297.1|765297.1|766255.7|765255.7|34
1642685010000|2022-01-20 13:23:30|766272.9|765272.9|766207.6|765207.6|766278.2|765278.2|766142.5|765142.5|27
1642685020000|2022-01-20 13:23:40|766194.8|765194.8|765749.7|764749.7|766475.4|765221.6|765641|764174.8|38
1642685030000|2022-01-20 13:23:50|765759.4|764759.4|765699.3|764699.3|765775.2|764775.2|765680|764680|32
1642685040000|2022-01-20 13:24:00|765687.9|764687.9|765586.3|764586.3|765719.8|764719.8|765557.5|764557.5|36
1642685050000|2022-01-20 13:24:10|765599|764599|765650.2|764650.2|765690.8|764690.8|765599|764599|31
1642685060000|2022-01-20 13:24:20|765637.7|764637.7|765678.2|764678.2|765688.7|764688.7|765617.7|764617.7|29
1642685070000|2022-01-20 13:24:30|765652.4|764652.4|765732.2|764732.2|765743|764743|765646.7|764646.7|32
1642685080000|2022-01-20 13:24:40|765719.7|764719.7|765837.4|764837.4|765857.2|764857.2|765719.7|764719.7|34
1642685090000|2022-01-20 13:24:50|765832.3|764832.3|765930.2|764930.2|765931.3|764931.3|765832.3|764832.3|32
1642685100000|2022-01-20 13:25:00|765920.5|764920.5|765923.3|764923.3|765949.8|764949.8|765920.3|764920.3|28
1642685110000|2022-01-20 13:25:10|765927.6|764927.6|765853.5|764853.5|765936.5|764936.5|765841.4|764841.4|28
1642685120000|2022-01-20 13:25:20|765854|764854|765867.6|764867.6|765873.2|764873.2|765854|764854|25
1642685130000|2022-01-20 13:25:30|765868.5|764868.5|765872.7|764872.7|765906.6|764906.6|765868.5|764868.5|23
1642685140000|2022-01-20 13:25:40|765875.3|764875.3|765889.3|764889.3|765905.6|764905.6|765871.3|764871.3|33
1642685150000|2022-01-20 13:25:50|765893.5|764893.5|765889|764889|765910.7|764910.7|765885.6|764885.6|27
1642685160000|2022-01-20 13:26:00|765885.4|764885.4|765928.7|764928.7|765957.4|764957.4|765851.9|764851.9|32
1642685170000|2022-01-20 13:26:10|765912.1|764912.1|766091.5|765091.5|766109|765109|765912.1|764912.1|29
1642685180000|2022-01-20 13:26:20|766091.6|765091.6|766090.1|765090.1|766140.6|765140.6|766052.9|765052.9|26
1642685190000|2022-01-20 13:26:30|766018.9|765018.9|766019.1|765019.1|766030.1|765030.1|766006.9|765006.9|22
1642685200000|2022-01-20 13:26:40|766015|765015|765986.1|764986.1|766015|765015|765966.8|764966.8|28
1642685210000|2022-01-20 13:26:50|765986|764986|766010.4|765010.4|766031.3|765031.3|765977.1|764977.1|25
1642685220000|2022-01-20 13:27:00|766017.2|765017.2|766033.4|765033.4|766107.8|765107.8|766017.2|765017.2|27
1642685230000|2022-01-20 13:27:10|766019.3|765019.3|766048.8|765048.8|766054.2|765054.2|766019.3|765019.3|31
1642685240000|2022-01-20 13:27:20|766048.1|765048.1|766057.7|765057.7|766078.7|765078.7|766045.1|765045.1|16
1642685250000|2022-01-20 13:27:30|766059.7|765059.7|766046.8|765046.8|766066.2|765066.2|766044.7|765044.7|16
1642685260000|2022-01-20 13:27:40|766046.3|765046.3|766066.1|765066.1|766066.1|765066.1|766046.3|765046.3|23
1642685270000|2022-01-20 13:27:50|766065.6|765065.6|766115.5|765115.5|766142|765142|766065.6|765065.6|19
1642685280000|2022-01-20 13:28:00|766107.2|765107.2|766192.5|765192.5|766192.5|765192.5|766107.2|765107.2|31
1642685290000|2022-01-20 13:28:10|766193.6|765193.6|766161.8|765161.8|766705.5|765226.5|766161.8|764705.5|16
1642685300000|2022-01-20 13:28:20|766158.5|765158.5|766286.8|765286.8|766727.5|765286.8|766158.5|764727.5|31
1642685310000|2022-01-20 13:28:30|766284|765284|766294|765294|766300.9|765300.9|766270|765270|13
1642685320000|2022-01-20 13:28:40|766292.2|765292.2|766271.1|765271.1|766292.2|765292.2|766271.1|765271.1|19
1642685330000|2022-01-20 13:28:50|766271.5|765271.5|766270.8|765270.8|766283.8|765283.8|766267.7|765267.7|16
1642685340000|2022-01-20 13:29:00|766257.9|765257.9|766255.7|765255.7|766768|765257.9|766240.8|764755|14
1642685350000|2022-01-20 13:29:10|766252.7|765252.7|766292|765292|766300.4|765300.4|766228.5|765228.5|24
1642685360000|2022-01-20 13:29:20|766289.5|765289.5|766306.5|765306.5|766313.8|765313.8|766289.5|765289.5|18
1642685370000|2022-01-20 13:29:30|766307.4|765307.4|766411.7|765411.7|766914.2|765413.5|766304.7|764815.2|27
1642685380000|2022-01-20 13:29:40|766411.5|765411.5|766838.3|764838.3|766858.5|765411.5|766355.6|764832.6|23
1642685390000|2022-01-20 13:29:50|766842|764842|766865.4|764865.4|766950.6|765331.9|766331.9|764814.8|27
1642685400000|2022-01-20 13:30:00|766943.5|764943.5|766904.6|764904.6|766943.5|765344|766344|764849.7|28
1642685410000|2022-01-20 13:30:10|766886.4|764886.4|766384.1|765384.1|766907.8|765408.3|766368.2|764875.5|33
1642685420000|2022-01-20 13:30:20|766385.6|765385.6|766140.8|765140.8|766802.1|765397.1|766140.8|764791.5|31
1642685430000|2022-01-20 13:30:30|766146.4|765146.4|765763.2|764763.2|766146.4|765146.4|765733.4|764733.4|37
1642685440000|2022-01-20 13:30:40|765810.2|764810.2|765703.5|764703.5|766241.4|764852.7|765668.7|764223.2|36
1642685450000|2022-01-20 13:30:50|765697.7|764697.7|766035.5|764035.5|766052.7|764722.1|765531.2|764031.1|33
1642685460000|2022-01-20 13:31:00|765547.3|764547.3|765613.2|764613.2|766141.1|764664.8|765547.3|764106|37
1642685470000|2022-01-20 13:31:10|765614.8|764614.8|766004.7|765004.7|766045.5|765045.5|765614.8|764614.8|38
1642685480000|2022-01-20 13:31:20|765995.6|764995.6|766053.4|765053.4|766068.3|765068.3|765977.3|764977.3|34
1642685490000|2022-01-20 13:31:30|766053|765053|766040.7|765040.7|766077.2|765077.2|765996|764996|39
1642685500000|2022-01-20 13:31:40|766034.5|765034.5|766019.4|765019.4|766062.7|765062.7|766010.9|765010.9|34
1642685510000|2022-01-20 13:31:50|766023|765023|765869.5|764869.5|766029|765029|765859.2|764859.2|37
1642685520000|2022-01-20 13:32:00|765885.6|764885.6|765901.2|764901.2|766029|765029|765883.6|764883.6|37
1642685530000|2022-01-20 13:32:10|765903.7|764903.7|765827.4|764827.4|765903.7|764903.7|765750.4|764750.4|38
1642685540000|2022-01-20 13:32:20|765865.5|764865.5|766028|765028|766064.4|765064.4|765865.5|764865.5|36
1642685550000|2022-01-20 13:32:30|766019.7|765019.7|766010.4|765010.4|766043.4|765043.4|765968.8|764968.8|39
1642685560000|2022-01-20 13:32:40|766011.7|765011.7|765842.3|764842.3|766032.2|765032.2|765836.9|764836.9|38
1642685570000|2022-01-20 13:32:50|765825.7|764825.7|765798.1|764798.1|765861.7|764861.7|765707.5|764707.5|38
1642685580000|2022-01-20 13:33:00|765797.9|764797.9|765960.1|764960.1|765963.8|764963.8|765746.6|764746.6|39
1642685590000|2022-01-20 13:33:10|765960.2|764960.2|765981.7|764981.7|766000.3|765000.3|765934.5|764934.5|36
1642685600000|2022-01-20 13:33:20|765981.6|764981.6|765958.6|764958.6|765981.6|764981.6|765943.7|764943.7|30
1642685610000|2022-01-20 13:33:30|765959.1|764959.1|766108.3|765108.3|766142.3|765142.3|765959.1|764959.1|30
1642685620000|2022-01-20 13:33:40|766107.4|765107.4|766199.3|765199.3|766199.3|765199.3|766105.2|765105.2|29
1642685630000|2022-01-20 13:33:50|766213.4|765213.4|766381.7|765381.7|766391.7|765391.7|766213.4|765213.4|37
1642685640000|2022-01-20 13:34:00|766382.8|765382.8|766518.5|765518.5|766560.6|765560.6|766361.8|765361.8|36
1642685650000|2022-01-20 13:34:10|766517.7|765517.7|766501.4|765501.4|766519.1|765519.1|766459.4|765459.4|34
1642685660000|2022-01-20 13:34:20|766499.8|765499.8|766526.2|765526.2|766553.5|765553.5|766496.3|765496.3|30
1642685670000|2022-01-20 13:34:30|766524.7|765524.7|766703.4|765703.4|766703.4|765703.4|766524.7|765524.7|25
1642685680000|2022-01-20 13:34:40|766704.5|765704.5|766790.8|765790.8|766802.6|765802.6|766704.4|765704.4|36
1642685690000|2022-01-20 13:34:50|766790.2|765790.2|766780|765780|766803.9|765803.9|766687.3|765687.3|30
1642685700000|2022-01-20 13:35:00|766792.6|765792.6|766782.6|765782.6|766880|765880|766723.6|765723.6|36
1642685710000|2022-01-20 13:35:10|766779.3|765779.3|766602.7|765602.7|766785.9|765785.9|766600.7|765600.7|34
1642685720000|2022-01-20 13:35:20|766599.2|765599.2|766453|765453|766614.7|765614.7|766453|765453|33
1642685730000|2022-01-20 13:35:30|766413.7|765413.7|766431.2|765431.2|766436.9|765436.9|766403.1|765403.1|34
1642685740000|2022-01-20 13:35:40|766433.4|765433.4|766278.4|765278.4|766433.4|765433.4|766278.4|765278.4|35
1642685750000|2022-01-20 13:35:50|766274.9|765274.9|766302.1|765302.1|766312|765312|766267.6|765267.6|32
1642685760000|2022-01-20 13:36:00|766301.9|765301.9|766338.3|765338.3|766442.8|765442.8|766297.6|765297.6|37
1642685770000|2022-01-20 13:36:10|766338.4|765338.4|766341|765341|766353.9|765353.9|766326.1|765326.1|28
1642685780000|2022-01-20 13:36:20|766339.1|765339.1|766543.1|765543.1|766613.3|765613.3|766336.4|765336.4|38
1642685790000|2022-01-20 13:36:30|766543.4|765543.4|766572|765572|766725.4|765725.4|766512.8|765512.8|38
1642685800000|2022-01-20 13:36:40|766570|765570|766529.8|765529.8|766590.6|765590.6|766515.9|765515.9|27
1642685810000|2022-01-20 13:36:50|766531.2|765531.2|766728.3|765728.3|766728.3|765728.3|766506.2|765506.2|29
1642685820000|2022-01-20 13:37:00|766726|765726|766881.6|765881.6|766915.9|765915.9|766723.5|765723.5|36
1642685830000|2022-01-20 13:37:10|766884|765884|766891.7|765891.7|766905.1|765905.1|766855.8|765855.8|31
1642685840000|2022-01-20 13:37:20|766891.2|765891.2|766860.4|765860.4|766893.6|765893.6|766679.5|765679.5|31
1642685850000|2022-01-20 13:37:30|766859.7|765859.7|766872.8|765872.8|766878.3|765878.3|766744|765744|34
1642685860000|2022-01-20 13:37:40|766964.8|765964.8|766903.1|765903.1|766977.6|765977.6|766881.6|765881.6|35
1642685870000|2022-01-20 13:37:50|766907.2|765907.2|766949.5|765949.5|766968.2|765968.2|766907.2|765907.2|31
1642685880000|2022-01-20 13:38:00|766934.7|765934.7|766966.6|765966.6|766972.8|765972.8|766895.8|765895.8|39
1642685890000|2022-01-20 13:38:10|766958.4|765958.4|766877.8|765877.8|766958.4|765958.4|766877.8|765877.8|37
1642685900000|2022-01-20 13:38:20|766880|765880|766898.7|765898.7|766926.4|765926.4|766866|765866|26
1642685910000|2022-01-20 13:38:30|766907|765907|766840.1|765840.1|766907|765907|766835.3|765835.3|28
1642685920000|2022-01-20 13:38:40|766840.5|765840.5|766823.7|765823.7|766857.2|765857.2|766808.7|765808.7|28
1642685930000|2022-01-20 13:38:50|766821.5|765821.5|766817.4|765817.4|766834.1|765834.1|766811.7|765811.7|21
1642685940000|2022-01-20 13:39:00|766814.7|765814.7|766814.2|765814.2|766826.5|765826.5|766800.5|765800.5|27
1642685950000|2022-01-20 13:39:10|766810.9|765810.9|766817.9|765817.9|766833.5|765833.5|766804.8|765804.8|29
1642685960000|2022-01-20 13:39:20|766819.4|765819.4|766805.1|765805.1|766827.4|765827.4|766805.1|765805.1|26
1642685970000|2022-01-20 13:39:30|766807.1|765807.1|767030.9|766030.9|767046.6|766046.6|766807.1|765807.1|32
1642685980000|2022-01-20 13:39:40|767025.7|766025.7|767039|766039|767051.5|766051.5|767008.7|766008.7|33
1642685990000|2022-01-20 13:39:50|767034.1|766034.1|767020.3|766020.3|767034.5|766034.5|767004.4|766004.4|28
1642686000000|2022-01-20 13:40:00|767022.8|766022.8|766984.8|765984.8|767022.8|766022.8|766967.9|765967.9|29
1642686010000|2022-01-20 13:40:10|766874.4|765874.4|766875.1|765875.1|766893.5|765893.5|766861.9|765861.9|35
1642686020000|2022-01-20 13:40:20|766874.8|765874.8|766854|765854|766874.8|765874.8|766847.5|765847.5|35
1642686030000|2022-01-20 13:40:30|766856|765856|766777.8|765777.8|766856|765856|766727|765727|27
1642686040000|2022-01-20 13:40:40|766789.5|765789.5|766726.5|765726.5|766814.5|765814.5|766685.7|765685.7|39
1642686050000|2022-01-20 13:40:50|766728.6|765728.6|766687.7|765687.7|766756.7|765756.7|766678|765678|32
1642686060000|2022-01-20 13:41:00|766688|765688|766524.8|765524.8|766694.6|765694.6|766505|765505|32
1642686070000|2022-01-20 13:41:10|766524|765524|766515.9|765515.9|766526.6|765526.6|766498.5|765498.5|28
1642686080000|2022-01-20 13:41:20|766503.5|765503.5|766527.7|765527.7|766530.1|765530.1|766503.5|765503.5|24
1642686090000|2022-01-20 13:41:30|766576.2|765576.2|766569.4|765569.4|766576.2|765576.2|766544.5|765544.5|27
1642686100000|2022-01-20 13:41:40|766563.8|765563.8|766446.7|765446.7|766563.8|765563.8|766441.9|765441.9|31
1642686110000|2022-01-20 13:41:50|766441.6|765441.6|766432.8|765432.8|766466|765466|766427.9|765427.9|25
1642686120000|2022-01-20 13:42:00|766435.4|765435.4|766428.7|765428.7|766573.2|765573.2|766426.5|765426.5|33
1642686130000|2022-01-20 13:42:10|766433.4|765433.4|766564.7|765564.7|766570.5|765570.5|766359.4|765359.4|37
1642686140000|2022-01-20 13:42:20|766566.6|765566.6|766474.7|765474.7|766567.7|765567.7|766445.6|765445.6|32
1642686150000|2022-01-20 13:42:30|766462.3|765462.3|766434.9|765434.9|766462.3|765462.3|766432.6|765432.6|18
1642686160000|2022-01-20 13:42:40|766433.4|765433.4|766386.6|765386.6|766434.5|765434.5|766372.3|765372.3|28
1642686170000|2022-01-20 13:42:50|766410.7|765410.7|766427.5|765427.5|766436|765436|766410.7|765410.7|21
1642686180000|2022-01-20 13:43:00|766407.8|765407.8|766415|765415|766451|765451|766407.8|765407.8|29
1642686190000|2022-01-20 13:43:10|766419|765419|766413.5|765413.5|766422.4|765422.4|766402.8|765402.8|26
1642686200000|2022-01-20 13:43:20|766424.7|765424.7|766408.5|765408.5|766429|765429|766385.9|765385.9|27
1642686210000|2022-01-20 13:43:30|766410.5|765410.5|766420.9|765420.9|766420.9|765420.9|766404.4|765404.4|21
1642686220000|2022-01-20 13:43:40|766417|765417|766410.3|765410.3|766422.6|765422.6|766368.8|765368.8|22
1642686230000|2022-01-20 13:43:50|766400.4|765400.4|766280.6|765280.6|766412.8|765412.8|766275.4|765275.4|32
1642686240000|2022-01-20 13:44:00|766273.4|765273.4|766275.9|765275.9|766282|765282|766268.7|765268.7|30
1642686250000|2022-01-20 13:44:10|766263.6|765263.6|766253.5|765253.5|766285.5|765285.5|766238.2|765238.2|30
1642686260000|2022-01-20 13:44:20|766255.5|765255.5|766272.7|765272.7|766272.7|765272.7|766233.3|765233.3|22
1642686270000|2022-01-20 13:44:30|766270.5|765270.5|766326.2|765326.2|766346.5|765346.5|766270.5|765270.5|27
1642686280000|2022-01-20 13:44:40|766324.3|765324.3|766296.5|765296.5|766334.7|765334.7|766285|765285|24
1642686290000|2022-01-20 13:44:50|766289.1|765289.1|766007.5|765007.5|766301.1|765301.1|765962.7|764962.7|25
1642686300000|2022-01-20 13:45:00|765997.3|764997.3|766007.7|765007.7|766040.5|765040.5|765992.1|764992.1|30
1642686310000|2022-01-20 13:45:10|765998.7|764998.7|765949|764949|766012.1|765012.1|765937.9|764937.9|31
1642686320000|2022-01-20 13:45:20|765946|764946|766009.3|765009.3|766027.9|765027.9|765946|764946|35
1642686330000|2022-01-20 13:45:30|766006.4|765006.4|766043.4|765043.4|766043.4|765043.4|766000.2|765000.2|33
1642686340000|2022-01-20 13:45:40|766054.3|765054.3|766319.4|765319.4|766354.5|765354.5|766031|765031|36
1642686350000|2022-01-20 13:45:50|766308|765308|766303.1|765303.1|766315.4|765315.4|766279.8|765279.8|27
1642686360000|2022-01-20 13:46:00|766308.6|765308.6|766595.9|765595.9|766595.9|765595.9|766285.4|765285.4|34
1642686370000|2022-01-20 13:46:10|766607|765607|766590.8|765590.8|766620.1|765620.1|766586.6|765586.6|31
1642686380000|2022-01-20 13:46:20|766588.7|765588.7|766607.5|765607.5|766607.5|765607.5|766553.8|765553.8|33
1642686390000|2022-01-20 13:46:30|766606.6|765606.6|766650.5|765650.5|766650.5|765650.5|766596.9|765596.9|27
1642686400000|2022-01-20 13:46:40|766651.9|765651.9|766945.6|765945.6|767038.7|766038.7|766638.7|765638.7|36
1642686410000|2022-01-20 13:46:50|766936.6|765936.6|766927.3|765927.3|766936.6|765936.6|766849.7|765849.7|34
1642686420000|2022-01-20 13:47:00|766942.2|765942.2|767026.1|766026.1|767607.8|766143.4|766941.3|765583.4|35
1642686430000|2022-01-20 13:47:10|767022|766022|766998|765998|767022|766022|766988.1|765988.1|30
1642686440000|2022-01-20 13:47:20|767012.5|766012.5|766959|765959|767018.2|766018.2|766848.3|765848.3|31
1642686450000|2022-01-20 13:47:30|766963.9|765963.9|766966.2|765966.2|766990|765990|766954.5|765954.5|22
1642686460000|2022-01-20 13:47:40|766962.5|765962.5|766957.1|765957.1|766964.8|765964.8|766952.3|765952.3|27
1642686470000|2022-01-20 13:47:50|766956.3|765956.3|766947.8|765947.8|766958.2|765958.2|766943.9|765943.9|17
1642686480000|2022-01-20 13:48:00|766943.8|765943.8|766942.7|765942.7|766953.6|765953.6|766936.7|765936.7|29
1642686490000|2022-01-20 13:48:10|766949.9|765949.9|766915.8|765915.8|766949.9|765949.9|766913.4|765913.4|22
1642686500000|2022-01-20 13:48:20|766916.8|765916.8|766941.4|765941.4|766955.8|765955.8|766907.2|765907.2|23
1642686510000|2022-01-20 13:48:30|766929.8|765929.8|766914.3|765914.3|766949.7|765949.7|766900.6|765900.6|24
1642686520000|2022-01-20 13:48:40|766912.4|765912.4|766913.5|765913.5|766933.7|765933.7|766905.5|765905.5|19
1642686530000|2022-01-20 13:48:50|766910.9|765910.9|766857.1|765857.1|766923.1|765923.1|766834.4|765834.4|27
1642686540000|2022-01-20 13:49:00|766865.1|765865.1|766901|765901|766933.6|765933.6|766822.5|765822.5|33
1642686550000|2022-01-20 13:49:10|766903.7|765903.7|766907|765907|766907|765907|766850.3|765850.3|35
1642686560000|2022-01-20 13:49:20|766912.8|765912.8|766847.2|765847.2|766912.8|765912.8|766843.5|765843.5|29
1642686570000|2022-01-20 13:49:30|766859.6|765859.6|766874.5|765874.5|766874.5|765874.5|766857.6|765857.6|24
1642686580000|2022-01-20 13:49:40|766883.2|765883.2|766872.9|765872.9|766887.4|765887.4|766856.5|765856.5|27
1642686590000|2022-01-20 13:49:50|766870.3|765870.3|766786.3|765786.3|766870.3|765870.3|766786.3|765786.3|26
1642686600000|2022-01-20 13:50:00|766760.9|765760.9|766778.1|765778.1|766798.4|765798.4|766748.1|765748.1|29
1642686610000|2022-01-20 13:50:10|766774.5|765774.5|766783.2|765783.2|766795.3|765795.3|766754.7|765754.7|25
1642686620000|2022-01-20 13:50:20|766775.8|765775.8|766775.1|765775.1|766781.2|765781.2|766766.1|765766.1|15
1642686630000|2022-01-20 13:50:30|766767.7|765767.7|766747.4|765747.4|766791.6|765791.6|766743.6|765743.6|27
1642686640000|2022-01-20 13:50:40|766750.4|765750.4|766829.4|765829.4|766851.7|765851.7|766727.8|765727.8|28
1642686650000|2022-01-20 13:50:50|766835.6|765835.6|766941.5|765941.5|767018|766018|766835.6|765835.6|35
1642686660000|2022-01-20 13:51:00|766934.4|765934.4|766942.3|765942.3|766950.5|765950.5|766930.9|765930.9|28
1642686670000|2022-01-20 13:51:10|766958.6|765958.6|766994.6|765994.6|767001.2|766001.2|766940.4|765940.4|31
1642686680000|2022-01-20 13:51:20|766996.7|765996.7|767011|766011|767024.2|766024.2|766980.6|765980.6|39
1642686690000|2022-01-20 13:51:30|767010.2|766010.2|767009.9|766009.9|767023.1|766023.1|766997.9|765997.9|22
1642686700000|2022-01-20 13:51:40|767011.4|766011.4|767020.9|766020.9|767031.7|766031.7|767005.1|766005.1|28
1642686710000|2022-01-20 13:51:50|767021.3|766021.3|767029.4|766029.4|767036.4|766036.4|767002.2|766002.2|19
1642686720000|2022-01-20 13:52:00|767028.8|766028.8|767139.9|766139.9|767139.9|766139.9|767013.1|766013.1|29
1642686730000|2022-01-20 13:52:10|767109.8|766109.8|767026.1|766026.1|767123.5|766123.5|767017.9|766017.9|36
1642686740000|2022-01-20 13:52:20|767028.4|766028.4|766993.3|765993.3|767045.1|766045.1|766993.3|765993.3|26
1642686750000|2022-01-20 13:52:30|767003.8|766003.8|766846.9|765846.9|767011.8|766011.8|766846.9|765846.9|34
1642686760000|2022-01-20 13:52:40|766863.6|765863.6|766836|765836|766863.6|765863.6|766834.1|765834.1|24
1642686770000|2022-01-20 13:52:50|766842.6|765842.6|766813.7|765813.7|766844.5|765844.5|766807.5|765807.5|23
1642686780000|2022-01-20 13:53:00|766797.4|765797.4|766781.9|765781.9|766799.5|765799.5|766775.8|765775.8|32
1642686790000|2022-01-20 13:53:10|766782.6|765782.6|766781.7|765781.7|766796.6|765796.6|766777.8|765777.8|28
1642686800000|2022-01-20 13:53:20|766793.2|765793.2|766875.1|765875.1|766882.6|765882.6|766691|765691|32
1642686810000|2022-01-20 13:53:30|766873.8|765873.8|766870.1|765870.1|766878.7|765878.7|766862.4|765862.4|21
1642686820000|2022-01-20 13:53:40|766873.7|765873.7|766848|765848|766873.7|765873.7|766848|765848|24
1642686830000|2022-01-20 13:53:50|766852.3|765852.3|766839.4|765839.4|766857|765857|766835.5|765835.5|24
1642686840000|2022-01-20 13:54:00|766825.1|765825.1|766849|765849|766855.9|765855.9|766818.3|765818.3|28
1642686850000|2022-01-20 13:54:10|766843.4|765843.4|766747.9|765747.9|766854.9|765854.9|766743.6|765743.6|33
1642686860000|2022-01-20 13:54:20|766746.8|765746.8|766712.7|765712.7|766750.2|765750.2|766693.7|765693.7|31
1642686870000|2022-01-20 13:54:30|766714.9|765714.9|766638.4|765638.4|766739.2|765739.2|766638.4|765638.4|26
1642686880000|2022-01-20 13:54:40|766658.8|765658.8|766682.3|765682.3|766697.6|765697.6|766644.2|765644.2|32
1642686890000|2022-01-20 13:54:50|766689|765689|766646.5|765646.5|766742.6|765742.6|766646.5|765646.5|34
1642686900000|2022-01-20 13:55:00|766637.4|765637.4|766640.9|765640.9|766656.4|765656.4|766620.1|765620.1|32
1642686910000|2022-01-20 13:55:10|766629.1|765629.1|766669.6|765669.6|766684.6|765684.6|766620.6|765620.6|29
1642686920000|2022-01-20 13:55:20|766677|765677|766673.9|765673.9|766730.6|765730.6|766661.2|765661.2|29
1642686930000|2022-01-20 13:55:30|766693.9|765693.9|766677.9|765677.9|766693.9|765693.9|766660.5|765660.5|23
1642686940000|2022-01-20 13:55:40|766668.2|765668.2|766662.1|765662.1|766680.1|765680.1|766653|765653|29
1642686950000|2022-01-20 13:55:50|766658.6|765658.6|766747.2|765747.2|766749.9|765749.9|766658.6|765658.6|32
1642686960000|2022-01-20 13:56:00|766730|765730|766647.6|765647.6|766748.3|765748.3|766641.4|765641.4|31
1642686970000|2022-01-20 13:56:10|766644.5|765644.5|766657.5|765657.5|766659.7|765659.7|766628.8|765628.8|35
1642686980000|2022-01-20 13:56:20|766659.9|765659.9|766671.3|765671.3|766684|765684|766627.2|765627.2|36
1642686990000|2022-01-20 13:56:30|766676.7|765676.7|766780|765780|766794.8|765794.8|766661.2|765661.2|24
1642687000000|2022-01-20 13:56:40|766779.2|765779.2|766901|765901|766902.8|765902.8|766779.2|765779.2|37
1642687010000|2022-01-20 13:56:50|766902.6|765902.6|766934.2|765934.2|766967.8|765967.8|766857.1|765857.1|37
1642687020000|2022-01-20 13:57:00|766941|765941|767068.6|766068.6|767068.6|766068.6|766929.5|765929.5|32
1642687030000|2022-01-20 13:57:10|767078.1|766078.1|766929.9|765929.9|767093|766093|766929.9|765929.9|35
1642687040000|2022-01-20 13:57:20|766912.5|765912.5|766788.7|765788.7|766921.9|765921.9|766671.1|765671.1|37
1642687050000|2022-01-20 13:57:30|766793.5|765793.5|766772.1|765772.1|766810.6|765810.6|766709.8|765709.8|35
1642687060000|2022-01-20 13:57:40|766771.3|765771.3|766747.4|765747.4|766792.2|765792.2|766702.5|765702.5|33
1642687070000|2022-01-20 13:57:50|766741|765741|766674.6|765674.6|766741|765741|766657.9|765657.9|21
1642687080000|2022-01-20 13:58:00|766681.8|765681.8|766672.2|765672.2|766682.2|765682.2|766661.5|765661.5|27
1642687090000|2022-01-20 13:58:10|766672.6|765672.6|766662.2|765662.2|766672.6|765672.6|766623.2|765623.2|32
1642687100000|2022-01-20 13:58:20|766677.8|765677.8|766673.6|765673.6|766678.3|765678.3|766660.4|765660.4|30
1642687110000|2022-01-20 13:58:30|766674.8|765674.8|766664.3|765664.3|766694.2|765694.2|766646.1|765646.1|30
1642687120000|2022-01-20 13:58:40|766681.7|765681.7|766670|765670|766686.8|765686.8|766647.9|765647.9|28
1642687130000|2022-01-20 13:58:50|766670.8|765670.8|766656|765656|766670.8|765670.8|766639|765639|32
1642687140000|2022-01-20 13:59:00|766660.5|765660.5|766648.5|765648.5|766668.3|765668.3|766631.8|765631.8|34
1642687150000|2022-01-20 13:59:10|766623.8|765623.8|766837.3|765837.3|766841.5|765841.5|766623.8|765623.8|32
1642687160000|2022-01-20 13:59:20|766830.9|765830.9|766739.3|765739.3|766830.9|765830.9|766698.6|765698.6|34
1642687170000|2022-01-20 13:59:30|766738.3|765738.3|766742.2|765742.2|766746.2|765746.2|766726.7|765726.7|22
1642687180000|2022-01-20 13:59:40|766742.1|765742.1|766738|765738|766747.9|765747.9|766643.3|765643.3|31
1642687190000|2022-01-20 13:59:50|766743.3|765743.3|766762.4|765762.4|766805.9|765805.9|766738|765738|34
1642687200000|2022-01-20 14:00:00|766762.6|765762.6|767067.6|766067.6|767079.5|766079.5|766761.6|765761.6|36
1642687210000|2022-01-20 14:00:10|767080.5|766080.5|767025.1|766025.1|767088.4|766088.4|767025.1|766025.1|36
1642687220000|2022-01-20 14:00:20|767028.1|766028.1|767011.3|766011.3|767044.2|766044.2|766990.5|765990.5|29
1642687230000|2022-01-20 14:00:30|767020.2|766020.2|767025|766025|767029.5|766029.5|766996.2|765996.2|23
1642687240000|2022-01-20 14:00:40|767022.9|766022.9|767024.1|766024.1|767026.6|766026.6|767019.8|766019.8|24
1642687250000|2022-01-20 14:00:50|767019.6|766019.6|767050|766050|767053.3|766053.3|767019.6|766019.6|24
1642687260000|2022-01-20 14:01:00|767048|766048|766986.8|765986.8|767120.1|766120.1|766950.9|765950.9|35
1642687270000|2022-01-20 14:01:10|766992.8|765992.8|766639.6|765639.6|766994|765994|766633.4|765633.4|39
1642687280000|2022-01-20 14:01:20|766645.1|765645.1|766505.5|765505.5|766906.2|765906.2|766490.3|765490.3|37
1642687290000|2022-01-20 14:01:30|766510.9|765510.9|766487.2|765487.2|766511.9|765511.9|766462.5|765462.5|36
1642687300000|2022-01-20 14:01:40|766487.4|765487.4|766462.9|765462.9|766578.7|765578.7|766455.1|765455.1|35
1642687310000|2022-01-20 14:01:50|766459.3|765459.3|766414.8|765414.8|766461.2|765461.2|766404.3|765404.3|34
1642687320000|2022-01-20 14:02:00|766411.2|765411.2|766442.2|765442.2|766478.9|765478.9|766373.2|765373.2|36
1642687330000|2022-01-20 14:02:10|766439.3|765439.3|766547.3|765547.3|766553.7|765553.7|766422.1|765422.1|35
1642687340000|2022-01-20 14:02:20|766547|765547|766638.3|765638.3|766648.9|765648.9|766543.1|765543.1|31
1642687350000|2022-01-20 14:02:30|766640.3|765640.3|766573.8|765573.8|766647.3|765647.3|766551.3|765551.3|32
1642687360000|2022-01-20 14:02:40|766570.4|765570.4|766635.1|765635.1|766637.4|765637.4|766570.4|765570.4|35
1642687370000|2022-01-20 14:02:50|766633.9|765633.9|766855.1|765855.1|766858|765858|766633.9|765633.9|39
1642687380000|2022-01-20 14:03:00|766853.5|765853.5|766911.7|765911.7|766949.2|765949.2|766837.3|765837.3|34
1642687390000|2022-01-20 14:03:10|766917.8|765917.8|766897.1|765897.1|766939.4|765939.4|766885|765885|33
1642687400000|2022-01-20 14:03:20|766892.9|765892.9|766860.9|765860.9|766905.1|765905.1|766833.6|765833.6|35
1642687410000|2022-01-20 14:03:30|766852.4|765852.4|766844.5|765844.5|766864.8|765864.8|766823.5|765823.5|36
1642687420000|2022-01-20 14:03:40|766853.7|765853.7|767053.6|766053.6|767055.5|766055.5|766839.9|765839.9|32
1642687430000|2022-01-20 14:03:50|767055.7|766055.7|767049.9|766049.9|767057.1|766057.1|766999.6|765999.6|33
1642687440000|2022-01-20 14:04:00|767042.8|766042.8|766792.7|765792.7|767057.5|766057.5|766782.5|765782.5|36
1642687450000|2022-01-20 14:04:10|766790.8|765790.8|766806.2|765806.2|766810|765810|766788.1|765788.1|27
1642687460000|2022-01-20 14:04:20|766805.7|765805.7|766788.6|765788.6|766806.2|765806.2|766728.8|765728.8|28
1642687470000|2022-01-20 14:04:30|766782.4|765782.4|766826.3|765826.3|766841.7|765841.7|766770.5|765770.5|34
1642687480000|2022-01-20 14:04:40|766822.5|765822.5|766774.9|765774.9|766845.6|765845.6|766757.4|765757.4|30
1642687490000|2022-01-20 14:04:50|766774.4|765774.4|766744.1|765744.1|766775.1|765775.1|766738.1|765738.1|29
1642687500000|2022-01-20 14:05:00|766746.9|765746.9|766742.7|765742.7|766753.9|765753.9|766697.6|765697.6|24
1642687510000|2022-01-20 14:05:10|766740.2|765740.2|766752.9|765752.9|766754.9|765754.9|766721.2|765721.2|25
1642687520000|2022-01-20 14:05:20|766748|765748|766754|765754|766754|765754|766731.2|765731.2|27
1642687530000|2022-01-20 14:05:30|766744.7|765744.7|766495.4|765495.4|766747.3|765747.3|766412.1|765412.1|34
1642687540000|2022-01-20 14:05:40|766493.9|765493.9|766444.3|765444.3|766498.2|765498.2|766402.7|765402.7|32
1642687550000|2022-01-20 14:05:50|766446.7|765446.7|766409.4|765409.4|766446.7|765446.7|766400.9|765400.9|33
1642687560000|2022-01-20 14:06:00|766407.6|765407.6|766423|765423|766447.3|765447.3|766404.4|765404.4|26
1642687570000|2022-01-20 14:06:10|766421.1|765421.1|766304.4|765304.4|766449.9|765449.9|766293.1|765293.1|37
1642687580000|2022-01-20 14:06:20|766301.1|765301.1|766243|765243|766311.1|765311.1|766207|765207|34
1642687590000|2022-01-20 14:06:30|766241.8|765241.8|766240.6|765240.6|766253.1|765253.1|766211.6|765211.6|29
1642687600000|2022-01-20 14:06:40|766240.1|765240.1|766223.8|765223.8|766240.1|765240.1|766191.4|765191.4|30
1642687610000|2022-01-20 14:06:50|766224.1|765224.1|766253|765253|766367.2|765367.2|766221|765221|27
1642687620000|2022-01-20 14:07:00|766252.6|765252.6|766327.1|765327.1|766338.3|765338.3|766239.4|765239.4|37
1642687630000|2022-01-20 14:07:10|766334.6|765334.6|766461.3|765461.3|766472.3|765472.3|766324.4|765324.4|33
1642687640000|2022-01-20 14:07:20|766462.2|765462.2|766579.2|765579.2|766586|765586|766462.2|765462.2|32
1642687650000|2022-01-20 14:07:30|766570.2|765570.2|766542|765542|766580.9|765580.9|766536.8|765536.8|22
1642687660000|2022-01-20 14:07:40|766513.8|765513.8|766517.9|765517.9|766539.6|765539.6|766462.1|765462.1|28
1642687670000|2022-01-20 14:07:50|766519.3|765519.3|766515.2|765515.2|766530.7|765530.7|766503|765503|24
1642687680000|2022-01-20 14:08:00|766514.1|765514.1|766524.8|765524.8|766534.1|765534.1|766497.8|765497.8|25
1642687690000|2022-01-20 14:08:10|766511.2|765511.2|766522.7|765522.7|766533|765533|766511.2|765511.2|25
1642687700000|2022-01-20 14:08:20|766521.9|765521.9|766527.3|765527.3|766527.3|765527.3|766500.4|765500.4|26
1642687710000|2022-01-20 14:08:30|766525|765525|766521.1|765521.1|766529.3|765529.3|766508.5|765508.5|23
1642687720000|2022-01-20 14:08:40|766525.1|765525.1|766505.8|765505.8|766528.9|765528.9|766489.2|765489.2|22
1642687730000|2022-01-20 14:08:50|766507.9|765507.9|766492.5|765492.5|766514.3|765514.3|766484.8|765484.8|23
1642687740000|2022-01-20 14:09:00|766491.3|765491.3|766483.5|765483.5|766494.1|765494.1|766440|765440|31
1642687750000|2022-01-20 14:09:10|766470.9|765470.9|766470.8|765470.8|766473.6|765473.6|766458.8|765458.8|11
1642687760000|2022-01-20 14:09:20|766470.7|765470.7|766492.3|765492.3|766500.7|765500.7|766464|765464|33
1642687770000|2022-01-20 14:09:30|766498.6|765498.6|766208|765208|766521.9|765521.9|766208|765208|37
1642687780000|2022-01-20 14:09:40|766233|765233|766232.4|765232.4|766244.5|765244.5|766200.8|765200.8|38
1642687790000|2022-01-20 14:09:50|766226.4|765226.4|766190.6|765190.6|766227.9|765227.9|766146.4|765146.4|35
1642687800000|2022-01-20 14:10:00|766188.5|765188.5|766157.3|765157.3|766194.7|765194.7|766115|765115|38
1642687810000|2022-01-20 14:10:10|766160.4|765160.4|766220.8|765220.8|766250.7|765250.7|766159.5|765159.5|33
1642687820000|2022-01-20 14:10:20|766217.4|765217.4|766231.8|765231.8|766246.5|765246.5|766214.5|765214.5|31
1642687830000|2022-01-20 14:10:30|766228.5|765228.5|766214.2|765214.2|766252.5|765252.5|766199.3|765199.3|32
1642687840000|2022-01-20 14:10:40|766232.9|765232.9|766254.4|765254.4|766269|765269|766227.5|765227.5|26
1642687850000|2022-01-20 14:10:50|766255.9|765255.9|766210.6|765210.6|766264.4|765264.4|766192.8|765192.8|31
1642687860000|2022-01-20 14:11:00|766204.9|765204.9|766221.3|765221.3|766235.8|765235.8|766195.5|765195.5|38
1642687870000|2022-01-20 14:11:10|766219|765219|766336|765336|766336|765336|766210.5|765210.5|34
1642687880000|2022-01-20 14:11:20|766306.7|765306.7|766301.6|765301.6|766310.6|765310.6|766290.6|765290.6|35
1642687890000|2022-01-20 14:11:30|766302.1|765302.1|766296.8|765296.8|766310.6|765310.6|766294|765294|25
1642687900000|2022-01-20 14:11:40|766296|765296|766294|765294|766303.8|765303.8|766293.1|765293.1|17
1642687910000|2022-01-20 14:11:50|766293.9|765293.9|766280.8|765280.8|766297.6|765297.6|766272.9|765272.9|24
1642687920000|2022-01-20 14:12:00|766256.3|765256.3|766246.4|765246.4|766268.1|765268.1|766226|765226|27
1642687930000|2022-01-20 14:12:10|766255.8|765255.8|766234.8|765234.8|766275|765275|766232.4|765232.4|19
1642687940000|2022-01-20 14:12:20|766241.6|765241.6|766403|765403|766403|765403|766239|765239|31
1642687950000|2022-01-20 14:12:30|766358.4|765358.4|766151.5|765151.5|766358.4|765358.4|766081.8|765081.8|37
1642687960000|2022-01-20 14:12:40|766151.6|765151.6|766162.1|765162.1|766175.6|765175.6|766140.3|765140.3|27
1642687970000|2022-01-20 14:12:50|766172.3|765172.3|766148.9|765148.9|766172.3|765172.3|766136.6|765136.6|29
1642687980000|2022-01-20 14:13:00|766146.4|765146.4|766158|765158|766162.1|765162.1|766146.4|765146.4|33
1642687990000|2022-01-20 14:13:10|766157.8|765157.8|766149.3|765149.3|766162.3|765162.3|766133.9|765133.9|26
1642688000000|2022-01-20 14:13:20|766149|765149|765951.5|764951.5|766149|765149|765935|764935|28
1642688010000|2022-01-20 14:13:30|765923.3|764923.3|765828.1|764828.1|765923.3|764923.3|765826.7|764826.7|35
1642688020000|2022-01-20 14:13:40|765832.7|764832.7|765796.9|764796.9|765849|764849|765776.4|764776.4|32
1642688030000|2022-01-20 14:13:50|765803.4|764803.4|765821.4|764821.4|765847.3|764847.3|765785.4|764785.4|30
1642688040000|2022-01-20 14:14:00|765826.7|764826.7|765772.5|764772.5|765826.7|764826.7|765744.6|764744.6|24
1642688050000|2022-01-20 14:14:10|765771.9|764771.9|765749.8|764749.8|765776.1|764776.1|765740.2|764740.2|26
1642688060000|2022-01-20 14:14:20|765767.5|764767.5|765596.4|764596.4|765772.1|764772.1|765577.3|764577.3|26
1642688070000|2022-01-20 14:14:30|765590.6|764590.6|765583.4|764583.4|765703.4|764703.4|765581.1|764581.1|35
1642688080000|2022-01-20 14:14:40|765582.6|764582.6|765649|764649|765671.6|764671.6|765581|764581|30
1642688090000|2022-01-20 14:14:50|765644.6|764644.6|765677.1|764677.1|765718.4|764718.4|765643.5|764643.5|38
1642688100000|2022-01-20 14:15:00|765671|764671|765631|764631|765684.7|764684.7|765628.2|764628.2|30
1642688110000|2022-01-20 14:15:10|765628.5|764628.5|765668.8|764668.8|765682.4|764682.4|765626.8|764626.8|31
1642688120000|2022-01-20 14:15:20|765677.8|764677.8|765653|764653|765677.8|764677.8|765637.7|764637.7|28
1642688130000|2022-01-20 14:15:30|765656.6|764656.6|765721.8|764721.8|765726.5|764726.5|765644.3|764644.3|32
1642688140000|2022-01-20 14:15:40|765721.7|764721.7|765755.4|764755.4|765760.6|764760.6|765716|764716|33
1642688150000|2022-01-20 14:15:50|765766.2|764766.2|765758.5|764758.5|765766.2|764766.2|765746.4|764746.4|24
1642688160000|2022-01-20 14:16:00|765757.6|764757.6|765950|764950|765950|764950|765754.3|764754.3|32
1642688170000|2022-01-20 14:16:10|765946.2|764946.2|766052.6|765052.6|766064.6|765064.6|765893.3|764893.3|34
1642688180000|2022-01-20 14:16:20|766052.5|765052.5|766087.2|765087.2|766110.7|765110.7|766046.8|765046.8|28
1642688190000|2022-01-20 14:16:30|766084.6|765084.6|766088.7|765088.7|766117.3|765117.3|766069.2|765069.2|26
1642688200000|2022-01-20 14:16:40|766090.6|765090.6|766079.6|765079.6|766090.6|765090.6|766079.6|765079.6|21
1642688210000|2022-01-20 14:16:50|766080|765080|766074.9|765074.9|766080.7|765080.7|766072.4|765072.4|19
1642688220000|2022-01-20 14:17:00|766074.8|765074.8|766068.4|765068.4|766083.4|765083.4|766067.4|765067.4|23
1642688230000|2022-01-20 14:17:10|766068.7|765068.7|765921.7|764921.7|766068.7|765068.7|765850.5|764850.5|31
1642688240000|2022-01-20 14:17:20|765925.9|764925.9|765879.5|764879.5|765932.6|764932.6|765879.5|764879.5|24
1642688250000|2022-01-20 14:17:30|765874.8|764874.8|765897.7|764897.7|765907|764907|765874.8|764874.8|22
1642688260000|2022-01-20 14:17:40|765916.7|764916.7|765941.2|764941.2|765941.7|764941.7|765893.3|764893.3|20
1642688270000|2022-01-20 14:17:50|765938.5|764938.5|765883.6|764883.6|765954.3|764954.3|765839.3|764839.3|29
1642688280000|2022-01-20 14:18:00|765887.1|764887.1|765900.9|764900.9|765923.3|764923.3|765878.9|764878.9|20
1642688290000|2022-01-20 14:18:10|765889.3|764889.3|766019.4|765019.4|766019.4|765019.4|765889.3|764889.3|33
1642688300000|2022-01-20 14:18:20|766020|765020|766012.8|765012.8|766026.5|765026.5|766006.7|765006.7|27
1642688310000|2022-01-20 14:18:30|766010.3|765010.3|766006.2|765006.2|766011.9|765011.9|766005.9|765005.9|20
1642688320000|2022-01-20 14:18:40|766005.9|765005.9|766018.1|765018.1|766018.1|765018.1|765994.5|764994.5|24
1642688330000|2022-01-20 14:18:50|766017.2|765017.2|766017.9|765017.9|766021.3|765021.3|766015.2|765015.2|22
1642688340000|2022-01-20 14:19:00|766018.3|765018.3|765942.3|764942.3|766018.3|765018.3|765933.8|764933.8|25
1642688350000|2022-01-20 14:19:10|765944.5|764944.5|765931.7|764931.7|765949.8|764949.8|765927|764927|21
1642688360000|2022-01-20 14:19:20|765930.3|764930.3|765942.2|764942.2|765963.5|764963.5|765928.4|764928.4|15
1642688370000|2022-01-20 14:19:30|765944|764944|765977.4|764977.4|765979.1|764979.1|765940.4|764940.4|16
1642688380000|2022-01-20 14:19:40|765973.9|764973.9|766032|765032|766033.4|765033.4|765973.9|764973.9|23
1642688390000|2022-01-20 14:19:50|766042.4|765042.4|766063.1|765063.1|766070.5|765070.5|766038.4|765038.4|34
1642688400000|2022-01-20 14:20:00|766063.8|765063.8|765901.7|764901.7|766063.8|765063.8|765891.3|764891.3|34
1642688410000|2022-01-20 14:20:10|765899.4|764899.4|765842.1|764842.1|765928.4|764928.4|765834.1|764834.1|37
1642688420000|2022-01-20 14:20:20|765840.5|764840.5|765847.3|764847.3|765868.5|764868.5|765837.4|764837.4|28
1642688430000|2022-01-20 14:20:30|765841|764841|765924.7|764924.7|765927.7|764927.7|765816.9|764816.9|32
1642688440000|2022-01-20 14:20:40|765878.3|764878.3|765805.5|764805.5|765878.3|764878.3|765755.3|764755.3|31
1642688450000|2022-01-20 14:20:50|765824.2|764824.2|765856.4|764856.4|765872|764872|765824.2|764824.2|29
1642688460000|2022-01-20 14:21:00|765859.6|764859.6|765846.6|764846.6|765863.5|764863.5|765843.3|764843.3|23
1642688470000|2022-01-20 14:21:10|765856.8|764856.8|765910.5|764910.5|765911.3|764911.3|765828.5|764828.5|25
1642688480000|2022-01-20 14:21:20|765906.7|764906.7|765993.3|764993.3|766008.5|765008.5|765905.2|764905.2|31
1642688490000|2022-01-20 14:21:30|765984.1|764984.1|766074.5|765074.5|766084.3|765084.3|765968.4|764968.4|27
1642688500000|2022-01-20 14:21:40|766073.9|765073.9|766098.1|765098.1|766099.2|765099.2|766073.4|765073.4|25
1642688510000|2022-01-20 14:21:50|766091.3|765091.3|766060.4|765060.4|766095.9|765095.9|766060.4|765060.4|26
1642688520000|2022-01-20 14:22:00|766044.4|765044.4|766112.6|765112.6|766119.3|765119.3|766041.4|765041.4|36
1642688530000|2022-01-20 14:22:10|766109.8|765109.8|767179.9|765179.9|767180.3|765693.4|766104.2|765104.2|27
1642688540000|2022-01-20 14:22:20|767179.6|765179.6|766428.6|765428.6|767179.6|765632.4|766381.4|765170.6|37
1642688550000|2022-01-20 14:22:30|766432|765432|766429.5|765429.5|766447.5|765447.5|766378.2|765378.2|36
1642688560000|2022-01-20 14:22:40|766426.1|765426.1|766160.3|765160.3|766426.1|765426.1|766143.8|765143.8|38
1642688570000|2022-01-20 14:22:50|766148|765148|765897.6|764897.6|766166.5|765166.5|765826.2|764826.2|37
1642688580000|2022-01-20 14:23:00|765896.4|764896.4|766004.7|765004.7|766026.3|765026.3|765896.4|764896.4|33
1642688590000|2022-01-20 14:23:10|766006.9|765006.9|766298.8|765298.8|766456.9|765456.9|766002.8|765002.8|39
1642688600000|2022-01-20 14:23:20|766284.7|765284.7|766593|765593|766610.4|765610.4|766284.7|765284.7|33
1642688610000|2022-01-20 14:23:30|766597.8|765597.8|766579.7|765579.7|766606.2|765606.2|766566.7|765566.7|30
1642688620000|2022-01-20 14:23:40|766579|765579|766270.2|765270.2|766583.6|765583.6|766270.2|765270.2|34
1642688630000|2022-01-20 14:23:50|766280.1|765280.1|766021.1|765021.1|766280.1|765280.1|766017.2|765017.2|32
1642688640000|2022-01-20 14:24:00|766020.9|765020.9|766092|765092|766110.4|765110.4|766008.3|765008.3|30
1642688650000|2022-01-20 14:24:10|766091.3|765091.3|766076.8|765076.8|766177.7|765177.7|766053.6|765053.6|36
1642688660000|2022-01-20 14:24:20|766048.9|765048.9|766100.8|765100.8|766100.8|765100.8|766046|765046|29
1642688670000|2022-01-20 14:24:30|766096.8|765096.8|766155.3|765155.3|766155.3|765155.3|766062.8|765062.8|23
1642688680000|2022-01-20 14:24:40|766142.6|765142.6|766165.8|765165.8|766172.4|765172.4|766142.6|765142.6|28
1642688690000|2022-01-20 14:24:50|766163.1|765163.1|766113.5|765113.5|766179.6|765179.6|766113.5|765113.5|24
1642688700000|2022-01-20 14:25:00|766119.3|765119.3|766246|765246|766274.7|765274.7|766098.2|765098.2|39
1642688710000|2022-01-20 14:25:10|766246.2|765246.2|766234.9|765234.9|766255.4|765255.4|766231.4|765231.4|25
1642688720000|2022-01-20 14:25:20|766255.3|765255.3|766274.3|765274.3|766274.9|765274.9|766219.2|765219.2|26
1642688730000|2022-01-20 14:25:30|766279.8|765279.8|766474.4|765474.4|766474.4|765474.4|766279.8|765279.8|33
1642688740000|2022-01-20 14:25:40|766476.7|765476.7|766497|765497|766556.1|765556.1|766439.3|765439.3|35
1642688750000|2022-01-20 14:25:50|766508|765508|766551|765551|766551.1|765551.1|766448.8|765448.8|35
1642688760000|2022-01-20 14:26:00|766532.3|765532.3|766524.4|765524.4|766541.3|765541.3|766490.1|765490.1|25
1642688770000|2022-01-20 14:26:10|766517.2|765517.2|766387.6|765387.6|766523.5|765523.5|766387.6|765387.6|31
1642688780000|2022-01-20 14:26:20|766386.3|765386.3|766434|765434|766448.1|765448.1|766379.7|765379.7|25
1642688790000|2022-01-20 14:26:30|766424.1|765424.1|766622.8|765622.8|766660.9|765660.9|766424.1|765424.1|27
1642688800000|2022-01-20 14:26:40|766622.5|765622.5|766650.5|765650.5|766656.4|765656.4|766622.5|765622.5|22
1642688810000|2022-01-20 14:26:50|766649.1|765649.1|766841|765841|766841|765841|766629.6|765629.6|32
1642688820000|2022-01-20 14:27:00|766834.6|765834.6|766735.3|765735.3|766844.2|765844.2|766718.6|765718.6|37
1642688830000|2022-01-20 14:27:10|766748.9|765748.9|766717.1|765717.1|766748.9|765748.9|766654.7|765654.7|34
1642688840000|2022-01-20 14:27:20|766717.7|765717.7|766721.7|765721.7|766740.5|765740.5|766688.9|765688.9|26
1642688850000|2022-01-20 14:27:30|766718.8|765718.8|766660.7|765660.7|766723.4|765723.4|766618.8|765618.8|27
1642688860000|2022-01-20 14:27:40|766643.6|765643.6|766676.9|765676.9|766706.4|765706.4|766643.6|765643.6|24
1642688870000|2022-01-20 14:27:50|766670|765670|766695.9|765695.9|766696.2|765696.2|766670|765670|20
1642688880000|2022-01-20 14:28:00|766704.1|765704.1|766613.8|765613.8|766704.1|765704.1|766588.4|765588.4|28
1642688890000|2022-01-20 14:28:10|766608.4|765608.4|766466.4|765466.4|766620|765620|766451.2|765451.2|23
1642688900000|2022-01-20 14:28:20|766466.6|765466.6|766482.1|765482.1|766482.1|765482.1|766402.5|765402.5|24
1642688910000|2022-01-20 14:28:30|766487.3|765487.3|766461.3|765461.3|766491.5|765491.5|766461.3|765461.3|21
1642688920000|2022-01-20 14:28:40|766471|765471|766219|765219|766475.8|765475.8|766191.5|765191.5|25
1642688930000|2022-01-20 14:28:50|766219.7|765219.7|766137.2|765137.2|766219.7|765219.7|766130.3|765130.3|24
1642688940000|2022-01-20 14:29:00|766138.6|765138.6|766154.7|765154.7|766159.7|765159.7|766123.3|765123.3|23
1642688950000|2022-01-20 14:29:10|766152.1|765152.1|766170.2|765170.2|766170.2|765170.2|766141.9|765141.9|24
1642688960000|2022-01-20 14:29:20|766158.5|765158.5|766130.4|765130.4|766168|765168|766110.1|765110.1|28
1642688970000|2022-01-20 14:29:30|766125.2|765125.2|766046.3|765046.3|766147.1|765147.1|766046.3|765046.3|25
1642688980000|2022-01-20 14:29:40|766053.2|765053.2|765971.6|764971.6|766089.8|765089.8|765852.6|764852.6|27
1642688990000|2022-01-20 14:29:50|766006.7|765006.7|766071.7|765071.7|766075.8|765075.8|765999.7|764999.7|26
1642689000000|2022-01-20 14:30:00|766065.6|765065.6|766180.8|765180.8|766205.1|765205.1|766052.6|765052.6|28
1642689010000|2022-01-20 14:30:10|766179.4|765179.4|766137|765137|766223.3|765223.3|766102.8|765102.8|28
1642689020000|2022-01-20 14:30:20|766130.2|765130.2|766012.4|765012.4|766142.2|765142.2|766006.6|765006.6|26
1642689030000|2022-01-20 14:30:30|766017.9|765017.9|765972.2|764972.2|766042.2|765042.2|765971.8|764971.8|25
1642689040000|2022-01-20 14:30:40|765981.7|764981.7|765969.8|764969.8|766006|765006|765943.4|764943.4|27
1642689050000|2022-01-20 14:30:50|765984.1|764984.1|766003.7|765003.7|766003.7|765003.7|765956.3|764956.3|27
1642689060000|2022-01-20 14:31:00|766038.8|765038.8|766039.8|765039.8|766059.8|765059.8|766026.1|765026.1|24
1642689070000|2022-01-20 14:31:10|766043.9|765043.9|766050.2|765050.2|766057.8|765057.8|765994.2|764994.2|25
1642689080000|2022-01-20 14:31:20|766051.4|765051.4|766047.6|765047.6|766054|765054|766022.3|765022.3|29
1642689090000|2022-01-20 14:31:30|766057.2|765057.2|766044.7|765044.7|766069.3|765069.3|766026.9|765026.9|28
1642689100000|2022-01-20 14:31:40|766048|765048|766114.9|765114.9|766121.3|765121.3|766021.5|765021.5|27
1642689110000|2022-01-20 14:31:50|766128.2|765128.2|766119.8|765119.8|766151.7|765151.7|766103.1|765103.1|27
1642689120000|2022-01-20 14:32:00|766112.2|765112.2|766350.4|765350.4|766402.2|765402.2|766112.2|765112.2|28
1642689130000|2022-01-20 14:32:10|766341.8|765341.8|766376.4|765376.4|766416.5|765416.5|766338|765338|28
1642689140000|2022-01-20 14:32:20|766332.9|765332.9|766220.8|765220.8|766387.9|765387.9|766143.2|765143.2|27
1642689150000|2022-01-20 14:32:30|766219.4|765219.4|766183.4|765183.4|766219.4|765219.4|766136.9|765136.9|24
1642689160000|2022-01-20 14:32:40|766188.4|765188.4|766017.5|765017.5|766277.8|765277.8|766017.5|765017.5|28
1642689170000|2022-01-20 14:32:50|766028.9|765028.9|766057.2|765057.2|766081.5|765081.5|766028.9|765028.9|27
1642689180000|2022-01-20 14:33:00|766058.6|765058.6|766107.7|765107.7|766155.6|765155.6|766039.8|765039.8|28
1642689190000|2022-01-20 14:33:10|766069.6|765069.6|766161.5|765161.5|766161.5|765161.5|766048.7|765048.7|27
1642689200000|2022-01-20 14:33:20|766171.5|765171.5|765977.7|764977.7|766216.2|765216.2|765977.7|764977.7|29
1642689210000|2022-01-20 14:33:30|765997|764997|766228.7|765228.7|766319.6|765319.6|765979.6|764979.6|28
1642689220000|2022-01-20 14:33:40|766175.7|765175.7|766282.6|765282.6|766285.3|765285.3|766175.7|765175.7|27
1642689230000|2022-01-20 14:33:50|766277.8|765277.8|766045|765045|766318|765318|766004.8|765004.8|28
1642689240000|2022-01-20 14:34:00|766022.3|765022.3|765886.3|764886.3|766022.3|765022.3|765885.2|764885.2|27
1642689250000|2022-01-20 14:34:10|765891.5|764891.5|765954.9|764954.9|765972.7|764972.7|765881.8|764881.8|25
1642689260000|2022-01-20 14:34:20|765955.7|764955.7|765879.9|764879.9|765971.2|764971.2|765863.2|764863.2|27
1642689270000|2022-01-20 14:34:30|765908.5|764908.5|765663.5|764663.5|765969|764969|765663.5|764663.5|28
1642689280000|2022-01-20 14:34:40|765627.1|764627.1|765687.4|764687.4|765720.1|764720.1|765627.1|764627.1|28
1642689290000|2022-01-20 14:34:50|765681.3|764681.3|765537.6|764537.6|765699|764699|765423.5|764423.5|27
1642689300000|2022-01-20 14:35:00|765540.6|764540.6|765563.4|764563.4|765563.4|764563.4|765481.6|764481.6|28
1642689310000|2022-01-20 14:35:10|765561.6|764561.6|765719.5|764719.5|765738.4|764738.4|765554.5|764554.5|24
1642689320000|2022-01-20 14:35:20|765720.9|764720.9|765753.7|764753.7|765753.7|764753.7|765720.9|764720.9|28
1642689330000|2022-01-20 14:35:30|765752.2|764752.2|765711|764711|765790|764790|765685.8|764685.8|27
1642689340000|2022-01-20 14:35:40|765701.6|764701.6|765695.4|764695.4|765798.6|764798.6|765688.1|764688.1|26
1642689350000|2022-01-20 14:35:50|765753.3|764753.3|766035.3|765035.3|766069.1|765069.1|765753.3|764753.3|29
1642689360000|2022-01-20 14:36:00|766027.5|765027.5|765903.1|764903.1|766027.5|765027.5|765893|764893|28
1642689370000|2022-01-20 14:36:10|765899.1|764899.1|765964.7|764964.7|765977.7|764977.7|765890.5|764890.5|27
1642689380000|2022-01-20 14:36:20|765976.8|764976.8|765919.3|764919.3|765976.8|764976.8|765919.3|764919.3|28
1642689390000|2022-01-20 14:36:30|765925.7|764925.7|766017|765017|766041.4|765041.4|765917.9|764917.9|29
1642689400000|2022-01-20 14:36:40|766008.4|765008.4|766138.5|765138.5|766138.5|765138.5|766007.9|765007.9|28
1642689410000|2022-01-20 14:36:50|766151.3|765151.3|766172.2|765172.2|766220.2|765220.2|766151.3|765151.3|27
1642689420000|2022-01-20 14:37:00|766180.4|765180.4|766119.3|765119.3|766183.8|765183.8|766108.9|765108.9|26
1642689430000|2022-01-20 14:37:10|766105.5|765105.5|765927.3|764927.3|766152|765152|765873.9|764873.9|29
1642689440000|2022-01-20 14:37:20|765896.3|764896.3|765929.9|764929.9|765947|764947|765896.3|764896.3|27
1642689450000|2022-01-20 14:37:30|765929.6|764929.6|765955.9|764955.9|765975|764975|765920.5|764920.5|27
1642689460000|2022-01-20 14:37:40|765955|764955|766263.7|765263.7|766283.3|765283.3|765953.4|764953.4|26
1642689470000|2022-01-20 14:37:50|766236|765236|766311|765311|766327.9|765327.9|766236|765236|25
1642689480000|2022-01-20 14:38:00|766311.2|765311.2|766299.8|765299.8|766334.4|765334.4|766293.6|765293.6|26
1642689490000|2022-01-20 14:38:10|766299.5|765299.5|766256.4|765256.4|766327.3|765327.3|766219.6|765219.6|27
1642689500000|2022-01-20 14:38:20|766276.5|765276.5|766164.2|765164.2|766276.5|765276.5|766130.3|765130.3|28
1642689510000|2022-01-20 14:38:30|766164.4|765164.4|766155.7|765155.7|766304.5|765304.5|766153.6|765153.6|28
1642689520000|2022-01-20 14:38:40|766164.2|765164.2|766162.4|765162.4|766171.2|765171.2|766154.8|765154.8|24
1642689530000|2022-01-20 14:38:50|766161.5|765161.5|766174.9|765174.9|766221.8|765221.8|766155.8|765155.8|25
1642689540000|2022-01-20 14:39:00|766181.8|765181.8|766209.9|765209.9|766222.3|765222.3|766181.8|765181.8|24
1642689550000|2022-01-20 14:39:10|766210.9|765210.9|766269.2|765269.2|766273.5|765273.5|766205.4|765205.4|26
1642689560000|2022-01-20 14:39:20|766268.2|765268.2|766258.4|765258.4|766268.2|765268.2|766251|765251|23
1642689570000|2022-01-20 14:39:30|766261.9|765261.9|766236.7|765236.7|766271.7|765271.7|766236.7|765236.7|27
1642689580000|2022-01-20 14:39:40|766242.8|765242.8|766190.5|765190.5|766270.2|765270.2|766187.4|765187.4|27
1642689590000|2022-01-20 14:39:50|766191.7|765191.7|766216.9|765216.9|766216.9|765216.9|766172|765172|24
1642689600000|2022-01-20 14:40:00|766213.3|765213.3|766206.9|765206.9|766226.1|765226.1|766157.6|765157.6|29
1642689610000|2022-01-20 14:40:10|766215.9|765215.9|766235.7|765235.7|766242.5|765242.5|766199.5|765199.5|26
1642689620000|2022-01-20 14:40:20|766238|765238|766251.5|765251.5|766254.9|765254.9|766219.8|765219.8|27
1642689630000|2022-01-20 14:40:30|766247.4|765247.4|766275.6|765275.6|766275.6|765275.6|766247.3|765247.3|25
1642689640000|2022-01-20 14:40:40|766277.4|765277.4|766321.6|765321.6|766347.5|765347.5|766272.7|765272.7|22
1642689650000|2022-01-20 14:40:50|766329.5|765329.5|766296.5|765296.5|766374.5|765374.5|766296.5|765296.5|24
1642689660000|2022-01-20 14:41:00|766303.5|765303.5|766278|765278|766303.5|765303.5|766275.3|765275.3|25
1642689670000|2022-01-20 14:41:10|766278.3|765278.3|766269.8|765269.8|766283.8|765283.8|766259.1|765259.1|26
1642689680000|2022-01-20 14:41:20|766272.7|765272.7|766266.6|765266.6|766277.1|765277.1|766256.7|765256.7|28
1642689690000|2022-01-20 14:41:30|766270.1|765270.1|766271.8|765271.8|766276.8|765276.8|766265.3|765265.3|23
1642689700000|2022-01-20 14:41:40|766273.7|765273.7|766158|765158|766292.6|765292.6|766158|765158|27
1642689710000|2022-01-20 14:41:50|766150.9|765150.9|766186.9|765186.9|766189|765189|766150.9|765150.9|27
1642689720000|2022-01-20 14:42:00|766246.5|765246.5|766305.5|765305.5|766391.2|765391.2|766246.5|765246.5|28
1642689730000|2022-01-20 14:42:10|766328|765328|766220.5|765220.5|766330|765330|766188.3|765188.3|28
1642689740000|2022-01-20 14:42:20|766218.8|765218.8|766162.4|765162.4|766218.8|765218.8|766149.3|765149.3|27
1642689750000|2022-01-20 14:42:30|766163.4|765163.4|766163.9|765163.9|766177.2|765177.2|766154.7|765154.7|27
1642689760000|2022-01-20 14:42:40|766161.9|765161.9|766155.5|765155.5|766174.8|765174.8|766155.5|765155.5|23
1642689770000|2022-01-20 14:42:50|766157|765157|766102.3|765102.3|766157.4|765157.4|766094.3|765094.3|26
1642689780000|2022-01-20 14:43:00|766101.8|765101.8|766110|765110|766110|765110|766097.9|765097.9|18
1642689790000|2022-01-20 14:43:10|766109.9|765109.9|766103|765103|766119.1|765119.1|766103|765103|25
1642689800000|2022-01-20 14:43:20|766108.3|765108.3|766137.7|765137.7|766146.7|765146.7|766108.3|765108.3|28
1642689810000|2022-01-20 14:43:30|766142.8|765142.8|766099.9|765099.9|766142.8|765142.8|766097.9|765097.9|26
1642689820000|2022-01-20 14:43:40|766098.8|765098.8|766092.9|765092.9|766105.6|765105.6|766092.9|765092.9|23
1642689830000|2022-01-20 14:43:50|766097.3|765097.3|766049.3|765049.3|766097.3|765097.3|766047.5|765047.5|21
1642689840000|2022-01-20 14:44:00|766049.6|765049.6|766028.5|765028.5|766059.2|765059.2|766024.4|765024.4|26
1642689850000|2022-01-20 14:44:10|766023.8|765023.8|766021.3|765021.3|766031|765031|766011.7|765011.7|18
1642689860000|2022-01-20 14:44:20|766022.1|765022.1|765945.7|764945.7|766028|765028|765944.2|764944.2|27
1642689870000|2022-01-20 14:44:30|765937|764937|765929.9|764929.9|765964.3|764964.3|765918.8|764918.8|27
1642689880000|2022-01-20 14:44:40|765930.6|764930.6|765912.7|764912.7|765949.2|764949.2|765897.4|764897.4|26
1642689890000|2022-01-20 14:44:50|765935.4|764935.4|765949.6|764949.6|765970.5|764970.5|765918|764918|26
1642689900000|2022-01-20 14:45:00|765873.4|764873.4|765888|764888|765900.1|764900.1|765851.3|764851.3|27
1642689910000|2022-01-20 14:45:10|765893.8|764893.8|766021.8|765021.8|766023|765023|765884.1|764884.1|29
1642689920000|2022-01-20 14:45:20|766023.7|765023.7|766000.9|765000.9|766031|765031|765991|764991|25
1642689930000|2022-01-20 14:45:30|765997.9|764997.9|766133.2|765133.2|766134|765134|765996.9|764996.9|28
1642689940000|2022-01-20 14:45:40|766155.7|765155.7|766166.6|765166.6|766166.6|765166.6|766141.2|765141.2|27
1642689950000|2022-01-20 14:45:50|766170.9|765170.9|765994.4|764994.4|766176.3|765176.3|765984.9|764984.9|26
1642689960000|2022-01-20 14:46:00|765986.6|764986.6|765993.7|764993.7|765993.9|764993.9|765983.6|764983.6|24
1642689970000|2022-01-20 14:46:10|765988.9|764988.9|765986.7|764986.7|765998.9|764998.9|765906.5|764906.5|28
1642689980000|2022-01-20 14:46:20|765992.2|764992.2|766011.3|765011.3|766011.3|765011.3|765989.7|764989.7|24
1642689990000|2022-01-20 14:46:30|766008.2|765008.2|766026|765026|766038.3|765038.3|765982.8|764982.8|23
1642690000000|2022-01-20 14:46:40|766017|765017|766027.2|765027.2|766044.5|765044.5|766017|765017|26
1642690010000|2022-01-20 14:46:50|766034.8|765034.8|766019.8|765019.8|766047.6|765047.6|766019|765019|20
1642690020000|2022-01-20 14:47:00|766015.1|765015.1|765987.8|764987.8|766031|765031|765987.8|764987.8|25
1642690030000|2022-01-20 14:47:10|765988|764988|765989|764989|766001.3|765001.3|765954.2|764954.2|28
1642690040000|2022-01-20 14:47:20|765994.8|764994.8|765950.3|764950.3|765994.8|764994.8|765943.4|764943.4|26
1642690050000|2022-01-20 14:47:30|765957.5|764957.5|765887.5|764887.5|765957.5|764957.5|765887.5|764887.5|27
1642690060000|2022-01-20 14:47:40|765872.3|764872.3|765845|764845|765878.1|764878.1|765811.1|764811.1|26
1642690070000|2022-01-20 14:47:50|765854.4|764854.4|765872|764872|765875|764875|765843.4|764843.4|26
1642690080000|2022-01-20 14:48:00|765865.2|764865.2|765893.4|764893.4|765922|764922|765860.9|764860.9|24
1642690090000|2022-01-20 14:48:10|765894.2|764894.2|765896.9|764896.9|765904.6|764904.6|765886|764886|28
1642690100000|2022-01-20 14:48:20|765929.9|764929.9|765825|764825|765935|764935|765787.8|764787.8|36
1642690110000|2022-01-20 14:48:30|765827.1|764827.1|765819.6|764819.6|765838.4|764838.4|765815.7|764815.7|26
1642690120000|2022-01-20 14:48:40|765819.7|764819.7|765732.3|764732.3|765828.4|764828.4|765679.8|764679.8|36
1642690130000|2022-01-20 14:48:50|765729.9|764729.9|765725.2|764725.2|765742|764742|765723.4|764723.4|34
1642690140000|2022-01-20 14:49:00|765704.8|764704.8|765847.2|764847.2|765861.3|764861.3|765696.6|764696.6|35
1642690150000|2022-01-20 14:49:10|765842.5|764842.5|765831.9|764831.9|765842.5|764842.5|765783.2|764783.2|34
1642690160000|2022-01-20 14:49:20|765832.4|764832.4|765861.6|764861.6|765871.4|764871.4|765822.6|764822.6|37
1642690170000|2022-01-20 14:49:30|765867.3|764867.3|765885.1|764885.1|765895|764895|765843.2|764843.2|34
1642690180000|2022-01-20 14:49:40|765885|764885|765889.5|764889.5|765909|764909|765874.8|764874.8|25
1642690190000|2022-01-20 14:49:50|765891.4|764891.4|765939.2|764939.2|765949.8|764949.8|765872.5|764872.5|37
1642690200000|2022-01-20 14:50:00|765941.7|764941.7|765923.1|764923.1|765954.3|764954.3|765923.1|764923.1|36
1642690210000|2022-01-20 14:50:10|765922.4|764922.4|765908.5|764908.5|765930.8|764930.8|765900.6|764900.6|32
1642690220000|2022-01-20 14:50:20|765907.2|764907.2|765926.3|764926.3|765937|764937|765888.7|764888.7|28
1642690230000|2022-01-20 14:50:30|765937.6|764937.6|765976.4|764976.4|765990.4|764990.4|765910.3|764910.3|35
1642690240000|2022-01-20 14:50:40|765978|764978|766106.2|765106.2|766128.5|765128.5|765976.9|764976.9|34
1642690250000|2022-01-20 14:50:50|766101.9|765101.9|766097.8|765097.8|766181.3|765181.3|766094.4|765094.4|35
1642690260000|2022-01-20 14:51:00|766086.7|765086.7|766092.3|765092.3|766111.8|765111.8|766082.6|765082.6|32
1642690270000|2022-01-20 14:51:10|766090.1|765090.1|766096.7|765096.7|766102.6|765102.6|766090.1|765090.1|23
1642690280000|2022-01-20 14:51:20|766099.7|765099.7|766092.3|765092.3|766105.1|765105.1|766079.4|765079.4|16
1642690290000|2022-01-20 14:51:30|766094.5|765094.5|766008.4|765008.4|766098.6|765098.6|766007.4|765007.4|32
1642690300000|2022-01-20 14:51:40|766009|765009|766031.9|765031.9|766031.9|765031.9|765957|764957|33
1642690310000|2022-01-20 14:51:50|766032.4|765032.4|765929.8|764929.8|766056.6|765056.6|765929.8|764929.8|32
1642690320000|2022-01-20 14:52:00|765926.6|764926.6|765775.1|764775.1|765926.6|764926.6|765775.1|764775.1|31
1642690330000|2022-01-20 14:52:10|765772.1|764772.1|765719.1|764719.1|765772.1|764772.1|765695.6|764695.6|32
1642690340000|2022-01-20 14:52:20|765716.6|764716.6|765724.4|764724.4|765728|764728|765712.9|764712.9|32
1642690350000|2022-01-20 14:52:30|765725.9|764725.9|765754.7|764754.7|765774.2|764774.2|765715|764715|25
1642690360000|2022-01-20 14:52:40|765750.6|764750.6|765747.4|764747.4|765758.9|764758.9|765747.2|764747.2|36
1642690370000|2022-01-20 14:52:50|765748.4|764748.4|765687.5|764687.5|765748.4|764748.4|765687.5|764687.5|31
1642690380000|2022-01-20 14:53:00|765686.8|764686.8|765690.2|764690.2|765694.5|764694.5|765684.7|764684.7|15
1642690390000|2022-01-20 14:53:10|765687.6|764687.6|765666.3|764666.3|765692.9|764692.9|765664|764664|23
1642690400000|2022-01-20 14:53:20|765666|764666|765592.2|764592.2|765666|764666|765586|764586|26
1642690410000|2022-01-20 14:53:30|765593|764593|765604.1|764604.1|765615|764615|765593|764593|26
1642690420000|2022-01-20 14:53:40|765604.7|764604.7|765605.9|764605.9|765616.1|764616.1|765598.6|764598.6|22
1642690430000|2022-01-20 14:53:50|765607.6|764607.6|765649.6|764649.6|765653|764653|765600.3|764600.3|23
1642690440000|2022-01-20 14:54:00|765646.4|764646.4|765674.5|764674.5|765678.2|764678.2|765630.4|764630.4|31
1642690450000|2022-01-20 14:54:10|765670|764670|765670.4|764670.4|765715.3|764715.3|765645|764645|28
1642690460000|2022-01-20 14:54:20|765662.1|764662.1|765656.5|764656.5|765681.2|764681.2|765635|764635|30
1642690470000|2022-01-20 14:54:30|765667.8|764667.8|765690.3|764690.3|765703.5|764703.5|765654.9|764654.9|26
1642690480000|2022-01-20 14:54:40|765689.4|764689.4|765677.4|764677.4|765693.8|764693.8|765661.4|764661.4|29
1642690490000|2022-01-20 14:54:50|765679.2|764679.2|765683.6|764683.6|765693.4|764693.4|765676.2|764676.2|26
1642690500000|2022-01-20 14:55:00|765704.2|764704.2|765634.4|764634.4|765704.2|764704.2|765634.4|764634.4|33
1642690510000|2022-01-20 14:55:10|765639.8|764639.8|765631.8|764631.8|765641.6|764641.6|765613.8|764613.8|26
1642690520000|2022-01-20 14:55:20|765628.1|764628.1|765634.7|764634.7|765638.8|764638.8|765623.6|764623.6|19
1642690530000|2022-01-20 14:55:30|765637.4|764637.4|765592.5|764592.5|765637.4|764637.4|765592.5|764592.5|20
1642690540000|2022-01-20 14:55:40|765596.5|764596.5|765579.4|764579.4|765605.6|764605.6|765564.4|764564.4|29
1642690550000|2022-01-20 14:55:50|765576|764576|765572.8|764572.8|765581.6|764581.6|765559.5|764559.5|27
1642690560000|2022-01-20 14:56:00|765580.4|764580.4|765586|764586|765596|764596|765571.3|764571.3|24
1642690570000|2022-01-20 14:56:10|765589.9|764589.9|765584.6|764584.6|765597.4|764597.4|765580.3|764580.3|31
1642690580000|2022-01-20 14:56:20|765583.9|764583.9|765914.4|764914.4|766004.3|765004.3|765583.5|764583.5|32
1642690590000|2022-01-20 14:56:30|765906.8|764906.8|765855.7|764855.7|765906.8|764906.8|765850.3|764850.3|31
1642690600000|2022-01-20 14:56:40|765883|764883|765774.8|764774.8|765883|764883|765762.5|764762.5|31
1642690610000|2022-01-20 14:56:50|765745.2|764745.2|765781.4|764781.4|765791.7|764791.7|765737|764737|37
1642690620000|2022-01-20 14:57:00|765783.4|764783.4|766003.3|765003.3|766076.8|765076.8|765783.4|764783.4|38
1642690630000|2022-01-20 14:57:10|766003.1|765003.1|765799.4|764799.4|766003.1|765003.1|765783.3|764783.3|39
1642690640000|2022-01-20 14:57:20|765798.9|764798.9|765809.1|764809.1|765861.1|764861.1|765750.3|764750.3|32
1642690650000|2022-01-20 14:57:30|765804.9|764804.9|765697.1|764697.1|765804.9|764804.9|765677.7|764677.7|35
1642690660000|2022-01-20 14:57:40|765696.9|764696.9|765666.3|764666.3|765771.8|764771.8|765659.9|764659.9|35
1642690670000|2022-01-20 14:57:50|765660.6|764660.6|765777.9|764777.9|765864.6|764864.6|765644|764644|37
1642690680000|2022-01-20 14:58:00|765780.4|764780.4|765705|764705|765788|764788|765705|764705|30
1642690690000|2022-01-20 14:58:10|765711.1|764711.1|765710.4|764710.4|765741.5|764741.5|765691.8|764691.8|30
1642690700000|2022-01-20 14:58:20|765714.7|764714.7|765901.8|764901.8|765941.3|764941.3|765713.5|764713.5|38
1642690710000|2022-01-20 14:58:30|765885.3|764885.3|765922.5|764922.5|765922.5|764922.5|765811.9|764811.9|38
1642690720000|2022-01-20 14:58:40|765918.4|764918.4|765808.9|764808.9|765918.4|764918.4|765793.5|764793.5|31
1642690730000|2022-01-20 14:58:50|765805.2|764805.2|765869.6|764869.6|765869.6|764869.6|765798.2|764798.2|28
1642690740000|2022-01-20 14:59:00|765865.7|764865.7|765869.2|764869.2|765899.3|764899.3|765844.7|764844.7|32
1642690750000|2022-01-20 14:59:10|765872.5|764872.5|765899.6|764899.6|765902.3|764902.3|765835.4|764835.4|33
1642690760000|2022-01-20 14:59:20|765897|764897|765997.8|764997.8|766016.4|765016.4|765863.7|764863.7|28
1642690770000|2022-01-20 14:59:30|766011.6|765011.6|766230.2|765230.2|766242.8|765242.8|765999|764999|28
1642690780000|2022-01-20 14:59:40|766230.9|765230.9|766183.6|765183.6|766230.9|765230.9|766180.3|765180.3|30
1642690790000|2022-01-20 14:59:50|766691.6|764691.6|766653.2|764653.2|766701|765194.3|766194.3|764627.7|34
1642690800000|2022-01-20 15:00:00|766667.6|764667.6|766154.7|765154.7|766727.5|765193.4|766140.4|764648.4|39
1642690810000|2022-01-20 15:00:10|766159.8|765159.8|766163.1|765163.1|766196.6|765196.6|766111.7|765111.7|36
1642690820000|2022-01-20 15:00:20|766162.6|765162.6|765990.9|764990.9|766208.7|765208.7|765956.7|764956.7|35
1642690830000|2022-01-20 15:00:30|765967|764967|766049.8|765049.8|766072.2|765072.2|765962.5|764962.5|37
1642690840000|2022-01-20 15:00:40|766061|765061|766125.6|765125.6|766148.6|765148.6|766051.6|765051.6|25
1642690850000|2022-01-20 15:00:50|766124.4|765124.4|766086.9|765086.9|766125|765125|766082.7|765082.7|33
1642690860000|2022-01-20 15:01:00|766088.8|765088.8|766035.1|765035.1|766109.9|765109.9|766030|765030|34
1642690870000|2022-01-20 15:01:10|766026.8|765026.8|766090.2|765090.2|766095|765095|766013.1|765013.1|33
1642690880000|2022-01-20 15:01:20|766092.4|765092.4|766154.4|765154.4|766178.5|765178.5|766092.4|765092.4|28
1642690890000|2022-01-20 15:01:30|766148.4|765148.4|766128|765128|766174.7|765174.7|766128|765128|34
1642690900000|2022-01-20 15:01:40|766123.7|765123.7|766214|765214|766214|765214|766117.4|765117.4|35
1642690910000|2022-01-20 15:01:50|766212.2|765212.2|766174.5|765174.5|766212.2|765212.2|766154.3|765154.3|31
1642690920000|2022-01-20 15:02:00|766188.8|765188.8|766163.5|765163.5|766188.8|765188.8|766151.9|765151.9|33
1642690930000|2022-01-20 15:02:10|766162|765162|766147.3|765147.3|766169.4|765169.4|766130.1|765130.1|34
1642690940000|2022-01-20 15:02:20|766147.1|765147.1|766232.7|765232.7|766254|765254|766146.8|765146.8|24
1642690950000|2022-01-20 15:02:30|766231.2|765231.2|766215.3|765215.3|766232.4|765232.4|766190.4|765190.4|32
1642690960000|2022-01-20 15:02:40|766216.9|765216.9|766226.1|765226.1|766229.7|765229.7|766211.7|765211.7|25
1642690970000|2022-01-20 15:02:50|766225.5|765225.5|766249.1|765249.1|766249.1|765249.1|766225.5|765225.5|29
1642690980000|2022-01-20 15:03:00|766247.2|765247.2|766184.3|765184.3|766247.2|765247.2|766175.7|765175.7|32
1642690990000|2022-01-20 15:03:10|766184.1|765184.1|766139.8|765139.8|766185.8|765185.8|766111.1|765111.1|30
1642691000000|2022-01-20 15:03:20|766158.1|765158.1|766157.9|765157.9|766174.7|765174.7|766157.9|765157.9|25
1642691010000|2022-01-20 15:03:30|766151.6|765151.6|766183|765183|766191.1|765191.1|766150.1|765150.1|31
1642691020000|2022-01-20 15:03:40|766183.8|765183.8|766188.4|765188.4|766209.1|765209.1|766173|765173|25
1642691030000|2022-01-20 15:03:50|766199.4|765199.4|766037.1|765037.1|766202.3|765202.3|766037.1|765037.1|36
1642691040000|2022-01-20 15:04:00|766037.2|765037.2|765949.5|764949.5|766037.2|765037.2|765932.8|764932.8|36
1642691050000|2022-01-20 15:04:10|765945.6|764945.6|765884.6|764884.6|765959.7|764959.7|765878.7|764878.7|32
1642691060000|2022-01-20 15:04:20|765884.9|764884.9|765800.8|764800.8|765886.3|764886.3|765776.3|764776.3|35
1642691070000|2022-01-20 15:04:30|765807.3|764807.3|765780.2|764780.2|765838.5|764838.5|765747.2|764747.2|31
1642691080000|2022-01-20 15:04:40|765786.8|764786.8|765742|764742|765791.9|764791.9|765739.7|764739.7|34
1642691090000|2022-01-20 15:04:50|765746.4|764746.4|765670.1|764670.1|765781.2|764781.2|765663|764663|28
1642691100000|2022-01-20 15:05:00|765649.2|764649.2|765657.7|764657.7|765664.1|764664.1|765618|764618|37
1642691110000|2022-01-20 15:05:10|765658.2|764658.2|765730.1|764730.1|765730.1|764730.1|765640|764640|37
1642691120000|2022-01-20 15:05:20|765791.7|764791.7|765746.3|764746.3|765895|764895|765738.4|764738.4|37
1642691130000|2022-01-20 15:05:30|765749.3|764749.3|765880.6|764880.6|765880.6|764880.6|765727.4|764727.4|38
1642691140000|2022-01-20 15:05:40|765876.8|764876.8|765838.8|764838.8|765884.3|764884.3|765837.3|764837.3|34
1642691150000|2022-01-20 15:05:50|765814.2|764814.2|765790|764790|765814.2|764814.2|765783|764783|30
1642691160000|2022-01-20 15:06:00|765793|764793|765777.9|764777.9|765794|764794|765761.1|764761.1|36
1642691170000|2022-01-20 15:06:10|765777.5|764777.5|765762.4|764762.4|765812.5|764812.5|765756.7|764756.7|36
1642691180000|2022-01-20 15:06:20|765761.5|764761.5|765765.8|764765.8|765779.9|764779.9|765757.8|764757.8|35
1642691190000|2022-01-20 15:06:30|765762.1|764762.1|765784|764784|765789.3|764789.3|765760.8|764760.8|35
1642691200000|2022-01-20 15:06:40|765770.7|764770.7|765839|764839|765851.8|764851.8|765770.7|764770.7|34
1642691210000|2022-01-20 15:06:50|765851.2|764851.2|765805.4|764805.4|765851.2|764851.2|765805.4|764805.4|31
1642691220000|2022-01-20 15:07:00|765790.2|764790.2|765951.8|764951.8|765952.3|764952.3|765776.2|764776.2|37
1642691230000|2022-01-20 15:07:10|765949.2|764949.2|765993.4|764993.4|766000.4|765000.4|765943.3|764943.3|26
1642691240000|2022-01-20 15:07:20|765986.3|764986.3|765859.3|764859.3|765986.3|764986.3|765742.7|764742.7|36
1642691250000|2022-01-20 15:07:30|765858.9|764858.9|765991|764991|766003.7|765003.7|765716.2|764716.2|33
1642691260000|2022-01-20 15:07:40|765998.1|764998.1|766085.3|765085.3|766113.2|765113.2|765979.1|764979.1|34
1642691270000|2022-01-20 15:07:50|766085.6|765085.6|766160.9|765160.9|766173.2|765173.2|766072.9|765072.9|34
1642691280000|2022-01-20 15:08:00|766086|765086|766075|765075|766113|765113|766037.5|765037.5|38
1642691290000|2022-01-20 15:08:10|766076.6|765076.6|765968.2|764968.2|766156.6|765156.6|765965|764965|33
1642691300000|2022-01-20 15:08:20|766020.9|765020.9|765873.5|764873.5|766027.8|765027.8|765873.5|764873.5|38
1642691310000|2022-01-20 15:08:30|765870.7|764870.7|766035.8|765035.8|766056.6|765056.6|765869.9|764869.9|37
1642691320000|2022-01-20 15:08:40|766032.4|765032.4|766033.3|765033.3|766047|765047|766019.2|765019.2|39
1642691330000|2022-01-20 15:08:50|766034.7|765034.7|765961.5|764961.5|766043.9|765043.9|765961.2|764961.2|32
1642691340000|2022-01-20 15:09:00|765969.7|764969.7|766010.5|765010.5|766028.6|765028.6|765961.3|764961.3|37
1642691350000|2022-01-20 15:09:10|766009.3|765009.3|765999.2|764999.2|766011.4|765011.4|765944.3|764944.3|37
1642691360000|2022-01-20 15:09:20|765994.8|764994.8|766007.5|765007.5|766011.1|765011.1|765974.8|764974.8|35
1642691370000|2022-01-20 15:09:30|766008.5|765008.5|766014.5|765014.5|766017.6|765017.6|766003.8|765003.8|32
1642691380000|2022-01-20 15:09:40|766014.3|765014.3|766034.6|765034.6|766040.8|765040.8|766013.8|765013.8|31
1642691390000|2022-01-20 15:09:50|766027.3|765027.3|766006.5|765006.5|766028.3|765028.3|765981.5|764981.5|32
1642691400000|2022-01-20 15:10:00|765998|764998|765861.4|764861.4|766007.2|765007.2|765860.4|764860.4|38
1642691410000|2022-01-20 15:10:10|765867.8|764867.8|765866.5|764866.5|765880|764880|765845.9|764845.9|36
1642691420000|2022-01-20 15:10:20|765866.2|764866.2|765907.2|764907.2|765920.8|764920.8|765860.5|764860.5|36
1642691430000|2022-01-20 15:10:30|765909.1|764909.1|765917.7|764917.7|765940.2|764940.2|765908.7|764908.7|29
1642691440000|2022-01-20 15:10:40|765916|764916|765870.3|764870.3|765924.8|764924.8|765863.3|764863.3|30
1642691450000|2022-01-20 15:10:50|765869.8|764869.8|765869.6|764869.6|765876.7|764876.7|765846.2|764846.2|28
1642691460000|2022-01-20 15:11:00|765865.6|764865.6|765849.6|764849.6|765869|764869|765847.6|764847.6|22
1642691470000|2022-01-20 15:11:10|765845.8|764845.8|765950.1|764950.1|765976.9|764976.9|765841.9|764841.9|38
1642691480000|2022-01-20 15:11:20|765936|764936|765944.3|764944.3|765981.8|764981.8|765928.3|764928.3|34
1642691490000|2022-01-20 15:11:30|765925.7|764925.7|765921.3|764921.3|765945.5|764945.5|765900.3|764900.3|34
1642691500000|2022-01-20 15:11:40|765918.2|764918.2|765913.5|764913.5|765922|764922|765911|764911|19
1642691510000|2022-01-20 15:11:50|765911.3|764911.3|765891.6|764891.6|765920|764920|765891.6|764891.6|27
1642691520000|2022-01-20 15:12:00|765889.9|764889.9|765895.1|764895.1|765906.8|764906.8|765882.9|764882.9|27
1642691530000|2022-01-20 15:12:10|765895.3|764895.3|765820.5|764820.5|765895.3|764895.3|765797.5|764797.5|34
1642691540000|2022-01-20 15:12:20|765819.7|764819.7|765846.2|764846.2|765865.4|764865.4|765819|764819|36
1642691550000|2022-01-20 15:12:30|765850|764850|765880.9|764880.9|765884.4|764884.4|765846|764846|20
1642691560000|2022-01-20 15:12:40|765878.1|764878.1|765948.8|764948.8|765959.6|764959.6|765850.4|764850.4|29
1642691570000|2022-01-20 15:12:50|765955.9|764955.9|765992.1|764992.1|765992.1|764992.1|765941.5|764941.5|28
1642691580000|2022-01-20 15:13:00|765984.2|764984.2|766035.5|765035.5|766070.6|765070.6|765981.6|764981.6|35
1642691590000|2022-01-20 15:13:10|766034.5|765034.5|766020.5|765020.5|766040.4|765040.4|766015.7|765015.7|27
1642691600000|2022-01-20 15:13:20|766010.8|765010.8|765965.9|764965.9|766018.9|765018.9|765965.9|764965.9|32
1642691610000|2022-01-20 15:13:30|765934.2|764934.2|766069.6|765069.6|766076.1|765076.1|765934.2|764934.2|29
1642691620000|2022-01-20 15:13:40|766066.3|765066.3|766137.1|765137.1|766137.7|765137.7|766028.5|765028.5|32
1642691630000|2022-01-20 15:13:50|766136.7|765136.7|766161.7|765161.7|766194.1|765194.1|766136.7|765136.7|33
1642691640000|2022-01-20 15:14:00|766154.5|765154.5|766219.9|765219.9|766241.3|765241.3|766154.5|765154.5|34
1642691650000|2022-01-20 15:14:10|766215.6|765215.6|766240.2|765240.2|766368.3|765368.3|766208.9|765208.9|32
1642691660000|2022-01-20 15:14:20|766237.9|765237.9|766279.2|765279.2|766289.2|765289.2|766233.7|765233.7|34
1642691670000|2022-01-20 15:14:30|766281|765281|766324|765324|766324|765324|766278.4|765278.4|35
1642691680000|2022-01-20 15:14:40|766324.5|765324.5|766338|765338|766340.4|765340.4|766322.4|765322.4|26
1642691690000|2022-01-20 15:14:50|766337.1|765337.1|766351.8|765351.8|766374.5|765374.5|766325.2|765325.2|29
1642691700000|2022-01-20 15:15:00|766352.8|765352.8|766270.8|765270.8|766360.2|765360.2|766270.8|765270.8|35
1642691710000|2022-01-20 15:15:10|766260.1|765260.1|766175.5|765175.5|766265.6|765265.6|766175.5|765175.5|32
1642691720000|2022-01-20 15:15:20|766186.6|765186.6|766105.4|765105.4|766194|765194|766094.6|765094.6|38
1642691730000|2022-01-20 15:15:30|766102.2|765102.2|766041.7|765041.7|766118.1|765118.1|765993.7|764993.7|38
1642691740000|2022-01-20 15:15:40|766049.7|765049.7|766129.5|765129.5|766130.3|765130.3|766028.2|765028.2|34
1642691750000|2022-01-20 15:15:50|766129.6|765129.6|766125.6|765125.6|766129.6|765129.6|766113.4|765113.4|20
1642691760000|2022-01-20 15:16:00|766128.8|765128.8|766213.1|765213.1|766213.6|765213.6|766124.4|765124.4|27
1642691770000|2022-01-20 15:16:10|766210.7|765210.7|766273.5|765273.5|766273.5|765273.5|766207.8|765207.8|36
1642691780000|2022-01-20 15:16:20|766278.2|765278.2|766348.7|765348.7|766356.1|765356.1|766278.2|765278.2|38
1642691790000|2022-01-20 15:16:30|766348.4|765348.4|766345.5|765345.5|766369.2|765369.2|766335.8|765335.8|35
1642691800000|2022-01-20 15:16:40|766344.6|765344.6|766342.4|765342.4|766363|765363|766326.7|765326.7|26
1642691810000|2022-01-20 15:16:50|766342.3|765342.3|766199.3|765199.3|766342.3|765342.3|766193.9|765193.9|35
1642691820000|2022-01-20 15:17:00|766211.6|765211.6|766172.2|765172.2|766216.4|765216.4|766154.8|765154.8|39
1642691830000|2022-01-20 15:17:10|766170.5|765170.5|766143.9|765143.9|766200.2|765200.2|766114.3|765114.3|40
1642691840000|2022-01-20 15:17:20|766143.5|765143.5|766140.3|765140.3|766173.8|765173.8|766140.3|765140.3|33
1642691850000|2022-01-20 15:17:30|766146|765146|766053.1|765053.1|766168.7|765168.7|766046.2|765046.2|32
1642691860000|2022-01-20 15:17:40|766055.5|765055.5|766049.8|765049.8|766073.8|765073.8|766023.6|765023.6|36
1642691870000|2022-01-20 15:17:50|766057.9|765057.9|766033.8|765033.8|766130.2|765130.2|766028.3|765028.3|38
1642691880000|2022-01-20 15:18:00|766034.6|765034.6|765988.3|764988.3|766041.3|765041.3|765973.5|764973.5|35
1642691890000|2022-01-20 15:18:10|765985.4|764985.4|766051.1|765051.1|766051.1|765051.1|765954.8|764954.8|24
1642691900000|2022-01-20 15:18:20|766051.7|765051.7|765985.8|764985.8|766077.5|765077.5|765985.8|764985.8|34
1642691910000|2022-01-20 15:18:30|765982.7|764982.7|765961.2|764961.2|765988.7|764988.7|765923.7|764923.7|29
1642691920000|2022-01-20 15:18:40|765978.1|764978.1|766063.1|765063.1|766070|765070|765969.7|764969.7|35
1642691930000|2022-01-20 15:18:50|766061|765061|765986.9|764986.9|766061|765061|765969.1|764969.1|29
1642691940000|2022-01-20 15:19:00|765963|764963|766023.1|765023.1|766051|765051|765962.3|764962.3|34
1642691950000|2022-01-20 15:19:10|766030.1|765030.1|766011.4|765011.4|766049.9|765049.9|766011.4|765011.4|33
1642691960000|2022-01-20 15:19:20|766019.5|765019.5|766010.1|765010.1|766019.5|765019.5|765966.5|764966.5|33
1642691970000|2022-01-20 15:19:30|766006.9|765006.9|766083.2|765083.2|766086.1|765086.1|765994.7|764994.7|30
1642691980000|2022-01-20 15:19:40|766082.4|765082.4|766096.1|765096.1|766145.4|765145.4|766064.8|765064.8|37
1642691990000|2022-01-20 15:19:50|766096.4|765096.4|766089.9|765089.9|766150.4|765150.4|766088.2|765088.2|29
1642692000000|2022-01-20 15:20:00|766097.2|765097.2|765944.1|764944.1|766099.7|765099.7|765943.5|764943.5|35
1642692010000|2022-01-20 15:20:10|765939.8|764939.8|765948.8|764948.8|765972.3|764972.3|765925|764925|30
1642692020000|2022-01-20 15:20:20|765955.6|764955.6|765969.9|764969.9|766005.8|765005.8|765936.7|764936.7|30
1642692030000|2022-01-20 15:20:30|765966.4|764966.4|765938.4|764938.4|765974|764974|765932.7|764932.7|33
1642692040000|2022-01-20 15:20:40|765957.3|764957.3|765904.2|764904.2|765957.3|764957.3|765892.4|764892.4|18
1642692050000|2022-01-20 15:20:50|765906.2|764906.2|766168.6|765168.6|766174.7|765174.7|765906.2|764906.2|33
1642692060000|2022-01-20 15:21:00|766158.9|765158.9|766133.7|765133.7|766196.6|765196.6|766123.9|765123.9|38
1642692070000|2022-01-20 15:21:10|766134.9|765134.9|766149.9|765149.9|766156.2|765156.2|766130.3|765130.3|35
1642692080000|2022-01-20 15:21:20|766144.3|765144.3|766099|765099|766148.5|765148.5|766096.4|765096.4|34
1642692090000|2022-01-20 15:21:30|766099.4|765099.4|766118.9|765118.9|766126.6|765126.6|766089.9|765089.9|26
1642692100000|2022-01-20 15:21:40|766121.4|765121.4|766116.8|765116.8|766124.6|765124.6|766105.1|765105.1|27
1642692110000|2022-01-20 15:21:50|766117.5|765117.5|766271|765271|766278|765278|766099.5|765099.5|37
1642692120000|2022-01-20 15:22:00|766262.5|765262.5|766248.8|765248.8|766265.9|765265.9|766226|765226|38
1642692130000|2022-01-20 15:22:10|766235.6|765235.6|766188.4|765188.4|766241.8|765241.8|766155.9|765155.9|34
1642692140000|2022-01-20 15:22:20|766180.1|765180.1|766181.7|765181.7|766189.4|765189.4|766175.4|765175.4|25
1642692150000|2022-01-20 15:22:30|766184.7|765184.7|766166.1|765166.1|766187.2|765187.2|766136.3|765136.3|32
1642692160000|2022-01-20 15:22:40|766171.2|765171.2|766136.2|765136.2|766179.7|765179.7|766136.2|765136.2|30
1642692170000|2022-01-20 15:22:50|766141.9|765141.9|766181|765181|766181|765181|766136.2|765136.2|32
1642692180000|2022-01-20 15:23:00|766191|765191|766193|765193|766198.2|765198.2|766168.2|765168.2|26
1642692190000|2022-01-20 15:23:10|766195.6|765195.6|766182|765182|766195.6|765195.6|766168.6|765168.6|25
1642692200000|2022-01-20 15:23:20|766183.1|765183.1|766194.6|765194.6|766196.5|765196.5|766173.9|765173.9|18
1642692210000|2022-01-20 15:23:30|766177.6|765177.6|766198|765198|766205.2|765205.2|766177.6|765177.6|22
1642692220000|2022-01-20 15:23:40|766191.1|765191.1|766269.1|765269.1|766286.7|765286.7|766191.1|765191.1|27
1642692230000|2022-01-20 15:23:50|766262.7|765262.7|766302.7|765302.7|766314.3|765314.3|766254.3|765254.3|30
1642692240000|2022-01-20 15:24:00|766296.2|765296.2|766397.6|765397.6|766403.7|765403.7|766296.2|765296.2|30
1642692250000|2022-01-20 15:24:10|766399.2|765399.2|766466.3|765466.3|766466.3|765466.3|766388.6|765388.6|33
1642692260000|2022-01-20 15:24:20|766436|765436|766463.4|765463.4|766467.9|765467.9|766436|765436|32
1642692270000|2022-01-20 15:24:30|766459.4|765459.4|766479.4|765479.4|766489.2|765489.2|766429.1|765429.1|31
1642692280000|2022-01-20 15:24:40|766479.6|765479.6|766498.3|765498.3|766516|765516|766467.3|765467.3|26
1642692290000|2022-01-20 15:24:50|766500.2|765500.2|766499.2|765499.2|766510.5|765510.5|766488.7|765488.7|30
1642692300000|2022-01-20 15:25:00|766496.1|765496.1|766497.5|765497.5|766539.9|765539.9|766490.1|765490.1|37
1642692310000|2022-01-20 15:25:10|766507.2|765507.2|766538.2|765538.2|766558.7|765558.7|766502.8|765502.8|34
1642692320000|2022-01-20 15:25:20|766535.4|765535.4|766520.4|765520.4|766538.6|765538.6|766507.4|765507.4|29
1642692330000|2022-01-20 15:25:30|766530.4|765530.4|766549.5|765549.5|766576.7|765576.7|766530.4|765530.4|34
1642692340000|2022-01-20 15:25:40|766550.1|765550.1|766547.4|765547.4|766557.1|765557.1|766545.9|765545.9|22
1642692350000|2022-01-20 15:25:50|766532.2|765532.2|766482|765482|766536.5|765536.5|766479.5|765479.5|24
1642692360000|2022-01-20 15:26:00|766478.7|765478.7|766445.8|765445.8|766488.6|765488.6|766445.8|765445.8|31
1642692370000|2022-01-20 15:26:10|766451.9|765451.9|766463.7|765463.7|766475.9|765475.9|766446.2|765446.2|30
1642692380000|2022-01-20 15:26:20|766464.5|765464.5|766429.5|765429.5|766464.8|765464.8|766416.2|765416.2|32
1642692390000|2022-01-20 15:26:30|766427.1|765427.1|766447.5|765447.5|766473|765473|766426|765426|35
1642692400000|2022-01-20 15:26:40|766449.9|765449.9|766474.4|765474.4|766479.4|765479.4|766432.4|765432.4|36
1642692410000|2022-01-20 15:26:50|766449.8|765449.8|766384|765384|766449.8|765449.8|766367.5|765367.5|36
1642692420000|2022-01-20 15:27:00|766370.4|765370.4|766306|765306|766379.3|765379.3|766299.1|765299.1|34
1642692430000|2022-01-20 15:27:10|766306.5|765306.5|766300|765300|766311.8|765311.8|766257.5|765257.5|31
1642692440000|2022-01-20 15:27:20|766296|765296|766268.6|765268.6|766300.9|765300.9|766263.5|765263.5|29
1642692450000|2022-01-20 15:27:30|766236.3|765236.3|766230|765230|766249.8|765249.8|766150.5|765150.5|36
1642692460000|2022-01-20 15:27:40|766225.9|765225.9|766181.1|765181.1|766232.9|765232.9|766175.6|765175.6|34
1642692470000|2022-01-20 15:27:50|766172|765172|766229.9|765229.9|766237.7|765237.7|766172|765172|28
1642692480000|2022-01-20 15:28:00|766220.7|765220.7|766198.3|765198.3|766229.8|765229.8|766173.6|765173.6|37
1642692490000|2022-01-20 15:28:10|766194.7|765194.7|766221.5|765221.5|766247|765247|766194.7|765194.7|30
1642692500000|2022-01-20 15:28:20|766223.8|765223.8|766234|765234|766256.6|765256.6|766211.6|765211.6|31
1642692510000|2022-01-20 15:28:30|766225.9|765225.9|766245.2|765245.2|766251.7|765251.7|766225.9|765225.9|26
1642692520000|2022-01-20 15:28:40|766239.8|765239.8|766255.1|765255.1|766255.1|765255.1|766239.8|765239.8|24
1642692530000|2022-01-20 15:28:50|766255.7|765255.7|766249|765249|766257.6|765257.6|766249|765249|12
1642692540000|2022-01-20 15:29:00|766248.1|765248.1|766218.2|765218.2|766251.6|765251.6|766218.2|765218.2|24
1642692550000|2022-01-20 15:29:10|766222.6|765222.6|766345.7|765345.7|766362.3|765362.3|766199.5|765199.5|33
1642692560000|2022-01-20 15:29:20|766347|765347|766378.5|765378.5|766389|765389|766347|765347|28
1642692570000|2022-01-20 15:29:30|766370.3|765370.3|766338.7|765338.7|766378.5|765378.5|766327.3|765327.3|33
1642692580000|2022-01-20 15:29:40|766339.9|765339.9|766270.9|765270.9|766339.9|765339.9|766264.3|765264.3|32
1642692590000|2022-01-20 15:29:50|766268.5|765268.5|766140.9|765140.9|766269.7|765269.7|766131.3|765131.3|32
1642692600000|2022-01-20 15:30:00|766129.5|765129.5|766144.9|765144.9|766166.4|765166.4|766064.6|765064.6|37
1642692610000|2022-01-20 15:30:10|766139.3|765139.3|766173.6|765173.6|766199.9|765199.9|766139.3|765139.3|33
1642692620000|2022-01-20 15:30:20|766168.4|765168.4|766102.7|765102.7|766168.4|765168.4|766037.9|765037.9|34
1642692630000|2022-01-20 15:30:30|766113.8|765113.8|765898|764898|766128.6|765128.6|765870.8|764870.8|32
1642692640000|2022-01-20 15:30:40|765913.4|764913.4|765886.9|764886.9|765913.4|764913.4|765870.3|764870.3|25
1642692650000|2022-01-20 15:30:50|765885.9|764885.9|765820.3|764820.3|765885.9|764885.9|765772.5|764772.5|33
1642692660000|2022-01-20 15:31:00|765816.1|764816.1|765742.8|764742.8|765816.1|764816.1|765700.2|764700.2|35
1642692670000|2022-01-20 15:31:10|765773.9|764773.9|765745.5|764745.5|765780.3|764780.3|765737.9|764737.9|35
1642692680000|2022-01-20 15:31:20|765741.2|764741.2|765934.1|764934.1|765935.5|764935.5|765728.1|764728.1|36
1642692690000|2022-01-20 15:31:30|765940.4|764940.4|765943|764943|765975.9|764975.9|765898.3|764898.3|30
1642692700000|2022-01-20 15:31:40|765948.6|764948.6|765939.8|764939.8|765952.9|764952.9|765929.8|764929.8|28
1642692710000|2022-01-20 15:31:50|765943.1|764943.1|765793.2|764793.2|765943.2|764943.2|765757|764757|34
1642692720000|2022-01-20 15:32:00|765780.2|764780.2|765733.1|764733.1|765811.4|764811.4|765733.1|764733.1|35
1642692730000|2022-01-20 15:32:10|765739.5|764739.5|765760.2|764760.2|765792.9|764792.9|765736.5|764736.5|33
1642692740000|2022-01-20 15:32:20|765767|764767|765763.1|764763.1|765767.3|764767.3|765751|764751|26
1642692750000|2022-01-20 15:32:30|765743.7|764743.7|765706.9|764706.9|765764.1|764764.1|765702.7|764702.7|34
1642692760000|2022-01-20 15:32:40|765718.6|764718.6|765678.2|764678.2|765730.2|764730.2|765617.9|764617.9|34
1642692770000|2022-01-20 15:32:50|765678.1|764678.1|765666.9|764666.9|765685.5|764685.5|765653.3|764653.3|32
1642692780000|2022-01-20 15:33:00|765658.4|764658.4|765741|764741|765785.3|764785.3|765656.8|764656.8|39
1642692790000|2022-01-20 15:33:10|765729.3|764729.3|765361.7|764361.7|765758.2|764758.2|765333|764333|38
1642692800000|2022-01-20 15:33:20|765364.9|764364.9|765342.6|764342.6|765414.6|764414.6|765324.6|764324.6|35
1642692810000|2022-01-20 15:33:30|765360.3|764360.3|765454.1|764454.1|765454.1|764454.1|765352.4|764352.4|35
1642692820000|2022-01-20 15:33:40|765460.5|764460.5|765402.3|764402.3|765481.6|764481.6|765402.3|764402.3|33
1642692830000|2022-01-20 15:33:50|765385.1|764385.1|765406.5|764406.5|765429.1|764429.1|765385|764385|39
1642692840000|2022-01-20 15:34:00|765399.7|764399.7|765430.5|764430.5|765441.5|764441.5|765386.4|764386.4|33
1642692850000|2022-01-20 15:34:10|765430.7|764430.7|765406.1|764406.1|765447.6|764447.6|765372.2|764372.2|37
1642692860000|2022-01-20 15:34:20|765417.8|764417.8|765447.6|764447.6|765460.9|764460.9|765413.5|764413.5|32
1642692870000|2022-01-20 15:34:30|765451.1|764451.1|765460.9|764460.9|765465.1|764465.1|765444.3|764444.3|26
1642692880000|2022-01-20 15:34:40|765463.1|764463.1|765450.3|764450.3|765464.6|764464.6|765395.8|764395.8|22
1642692890000|2022-01-20 15:34:50|765447|764447|765436.3|764436.3|765451.5|764451.5|765421.5|764421.5|30
1642692900000|2022-01-20 15:35:00|765420.1|764420.1|765413.4|764413.4|765425.1|764425.1|765388.6|764388.6|38
1642692910000|2022-01-20 15:35:10|765415.4|764415.4|765488.7|764488.7|765491.1|764491.1|765412.6|764412.6|30
1642692920000|2022-01-20 15:35:20|765485.3|764485.3|765484.9|764484.9|765486.8|764486.8|765474.8|764474.8|25
1642692930000|2022-01-20 15:35:30|765482.6|764482.6|765472.9|764472.9|765490.1|764490.1|765459.8|764459.8|25
1642692940000|2022-01-20 15:35:40|765473.9|764473.9|765471.8|764471.8|765476.4|764476.4|765466.1|764466.1|20
1642692950000|2022-01-20 15:35:50|765478.5|764478.5|765481.4|764481.4|765498.5|764498.5|765469.7|764469.7|23
1642692960000|2022-01-20 15:36:00|765483.8|764483.8|765470.1|764470.1|765489|764489|765470.1|764470.1|18
1642692970000|2022-01-20 15:36:10|765475.3|764475.3|765480.1|764480.1|765485.9|764485.9|765474.8|764474.8|14
1642692980000|2022-01-20 15:36:20|765481.2|764481.2|765487.5|764487.5|765501.6|764501.6|765438|764438|29
1642692990000|2022-01-20 15:36:30|765475.8|764475.8|765558|764558|765558.2|764558.2|765475.8|764475.8|36
1642693000000|2022-01-20 15:36:40|765556.4|764556.4|765457.8|764457.8|765556.4|764556.4|765453.8|764453.8|29
1642693010000|2022-01-20 15:36:50|765467|764467|765410.5|764410.5|765468.6|764468.6|765370.4|764370.4|37
1642693020000|2022-01-20 15:37:00|765412.2|764412.2|765384.3|764384.3|765414.3|764414.3|765367.5|764367.5|36
1642693030000|2022-01-20 15:37:10|765383.5|764383.5|765377.1|764377.1|765388.1|764388.1|765361.2|764361.2|34
1642693040000|2022-01-20 15:37:20|765379.5|764379.5|765393.2|764393.2|765394.2|764394.2|765375.6|764375.6|29
1642693050000|2022-01-20 15:37:30|765388.1|764388.1|765390.3|764390.3|765398.7|764398.7|765373.5|764373.5|33
1642693060000|2022-01-20 15:37:40|765394.2|764394.2|765395.9|764395.9|765406|764406|765364.7|764364.7|28
1642693070000|2022-01-20 15:37:50|765388.5|764388.5|764950.7|763950.7|765396.3|764396.3|764950.7|763950.7|39
1642693080000|2022-01-20 15:38:00|764955.7|763955.7|764710.4|763710.4|764955.7|763955.7|764559.2|763559.2|40
1642693090000|2022-01-20 15:38:10|764722.9|763722.9|764837.4|763837.4|764878.9|763878.9|764722.9|763722.9|40
1642693100000|2022-01-20 15:38:20|764841.3|763841.3|764863.9|763863.9|764873.8|763873.8|764773.3|763773.3|38
1642693110000|2022-01-20 15:38:30|764875|763875|764886.3|763886.3|764894.6|763894.6|764861.5|763861.5|35
1642693120000|2022-01-20 15:38:40|764890.1|763890.1|764895.3|763895.3|764897.2|763897.2|764882|763882|26
1642693130000|2022-01-20 15:38:50|764902.6|763902.6|764634.1|763634.1|764902.6|763902.6|764615.9|763615.9|29
1642693140000|2022-01-20 15:39:00|764638.1|763638.1|764576.5|763576.5|764651.2|763651.2|764553|763553|38
1642693150000|2022-01-20 15:39:10|764577.4|763577.4|764545.8|763545.8|764589.3|763589.3|764442.7|763442.7|40
1642693160000|2022-01-20 15:39:20|764542.2|763542.2|764558.6|763558.6|764559.1|763559.1|764486.4|763486.4|39
1642693170000|2022-01-20 15:39:30|764564.7|763564.7|764575.8|763575.8|764575.8|763575.8|764544.4|763544.4|37
1642693180000|2022-01-20 15:39:40|764575|763575|764450|763450|764583.2|763583.2|764428.9|763428.9|38
1642693190000|2022-01-20 15:39:50|764409|763409|764253.1|763253.1|764416.6|763416.6|764179.5|763179.5|34
1642693200000|2022-01-20 15:40:00|764298.9|763298.9|764303.4|763303.4|764417.1|763417.1|764291|763291|38
1642693210000|2022-01-20 15:40:10|764295.7|763295.7|764395.6|763395.6|764400.4|763400.4|764252.4|763252.4|35
1642693220000|2022-01-20 15:40:20|764387|763387|764406.6|763406.6|764416.4|763416.4|764376.2|763376.2|37
1642693230000|2022-01-20 15:40:30|764405.5|763405.5|764354.9|763354.9|764415|763415|764346.5|763346.5|33
1642693240000|2022-01-20 15:40:40|764365|763365|764308.9|763308.9|764410.1|763410.1|764265.8|763265.8|39
1642693250000|2022-01-20 15:40:50|764294.8|763294.8|764314.9|763314.9|764375.6|763375.6|764294.8|763294.8|38
1642693260000|2022-01-20 15:41:00|764323.8|763323.8|764218.1|763218.1|764324.8|763324.8|764214.7|763214.7|32
1642693270000|2022-01-20 15:41:10|764223.4|763223.4|764245.9|763245.9|764250.5|763250.5|764202.4|763202.4|31
1642693280000|2022-01-20 15:41:20|764240.3|763240.3|764128.9|763128.9|764256.3|763256.3|764110.2|763110.2|34
1642693290000|2022-01-20 15:41:30|764130.3|763130.3|764154.4|763154.4|764196.9|763196.9|764122.3|763122.3|30
1642693300000|2022-01-20 15:41:40|764159.3|763159.3|764079.7|763079.7|764159.3|763159.3|764015.8|763015.8|36
1642693310000|2022-01-20 15:41:50|764081.1|763081.1|764056.7|763056.7|764084.4|763084.4|764056.7|763056.7|30
1642693320000|2022-01-20 15:42:00|764068.3|763068.3|764063.2|763063.2|764076.8|763076.8|764055.9|763055.9|32
1642693330000|2022-01-20 15:42:10|764064|763064|764082.7|763082.7|764102.5|763102.5|764064|763064|33
1642693340000|2022-01-20 15:42:20|764083.6|763083.6|764082.1|763082.1|764105.9|763105.9|764078.3|763078.3|28
1642693350000|2022-01-20 15:42:30|764083.5|763083.5|763991.4|762991.4|764090.8|763090.8|763979.8|762979.8|33
1642693360000|2022-01-20 15:42:40|763996.7|762996.7|764014.7|763014.7|764052.8|763052.8|763981.9|762981.9|35
1642693370000|2022-01-20 15:42:50|764015|763015|764074.1|763074.1|764086|763086|763998.1|762998.1|30
1642693380000|2022-01-20 15:43:00|764079|763079|764182.7|763182.7|764199.1|763199.1|764056.4|763056.4|36
1642693390000|2022-01-20 15:43:10|764184.1|763184.1|764182.8|763182.8|764195.5|763195.5|764170.6|763170.6|25
1642693400000|2022-01-20 15:43:20|764182.5|763182.5|764154.5|763154.5|764195.5|763195.5|764149.5|763149.5|25
1642693410000|2022-01-20 15:43:30|764163.7|763163.7|764062.5|763062.5|764186.4|763186.4|764055.8|763055.8|29
1642693420000|2022-01-20 15:43:40|764043.3|763043.3|764010.3|763010.3|764050|763050|763991.3|762991.3|32
1642693430000|2022-01-20 15:43:50|764003|763003|764066.9|763066.9|764066.9|763066.9|763932.2|762932.2|32
1642693440000|2022-01-20 15:44:00|764070.2|763070.2|764031.9|763031.9|764070.2|763070.2|763907|762907|38
1642693450000|2022-01-20 15:44:10|764033.1|763033.1|764032.8|763032.8|764057.7|763057.7|764011.9|763011.9|35
1642693460000|2022-01-20 15:44:20|764033.1|763033.1|764197.8|763197.8|764208.7|763208.7|764031.5|763031.5|36
1642693470000|2022-01-20 15:44:30|764164.7|763164.7|764231.4|763231.4|764235.3|763235.3|764164.7|763164.7|29
1642693480000|2022-01-20 15:44:40|764233.9|763233.9|764349.4|763349.4|764356.5|763356.5|764233.9|763233.9|36
1642693490000|2022-01-20 15:44:50|764330.2|763330.2|764262.5|763262.5|764430.1|763430.1|764204.3|763204.3|40
1642693500000|2022-01-20 15:45:00|764270.2|763270.2|764261.5|763261.5|764280.9|763280.9|764241.8|763241.8|32
1642693510000|2022-01-20 15:45:10|764260.8|763260.8|764429.3|763429.3|764591.1|763591.1|764260.8|763260.8|34
1642693520000|2022-01-20 15:45:20|764428.1|763428.1|764389.6|763389.6|764441.9|763441.9|764322.9|763322.9|26
1642693530000|2022-01-20 15:45:30|764375.4|763375.4|764246.1|763246.1|764389.9|763389.9|764199|763199|27
1642693540000|2022-01-20 15:45:40|764246.7|763246.7|764400.1|763400.1|764400.1|763400.1|764228.2|763228.2|34
1642693550000|2022-01-20 15:45:50|764400.8|763400.8|764516.3|763516.3|764516.3|763516.3|764379.9|763379.9|32
1642693560000|2022-01-20 15:46:00|764527.8|763527.8|764547.4|763547.4|764627.7|763627.7|764527.8|763527.8|37
1642693570000|2022-01-20 15:46:10|764554.5|763554.5|764609.4|763609.4|764613.8|763613.8|764554.5|763554.5|30
1642693580000|2022-01-20 15:46:20|764603.9|763603.9|764540.8|763540.8|764617.2|763617.2|764538.5|763538.5|31
1642693590000|2022-01-20 15:46:30|764540.2|763540.2|764562.2|763562.2|764590.4|763590.4|764540.2|763540.2|29
1642693600000|2022-01-20 15:46:40|764559.9|763559.9|764582|763582|764583.9|763583.9|764551.8|763551.8|32
1642693610000|2022-01-20 15:46:50|764600.9|763600.9|764583.7|763583.7|764620.8|763620.8|764579.8|763579.8|25
1642693620000|2022-01-20 15:47:00|764585.1|763585.1|764576.9|763576.9|764593.6|763593.6|764563.2|763563.2|25
1642693630000|2022-01-20 15:47:10|764558.7|763558.7|764569.9|763569.9|764572.3|763572.3|764551.5|763551.5|22
1642693640000|2022-01-20 15:47:20|764550.3|763550.3|764533.9|763533.9|764551.6|763551.6|764519|763519|22
1642693650000|2022-01-20 15:47:30|764531.6|763531.6|764344|763344|764554.5|763554.5|764319|763319|32
1642693660000|2022-01-20 15:47:40|764342.1|763342.1|764349.9|763349.9|764350.9|763350.9|764342.1|763342.1|3
1642693670000|2022-01-20 15:47:50|764010.4|763010.4|764151.7|763151.7|764194.5|763194.5|764000.5|763000.5|33
1642693680000|2022-01-20 15:48:00|764148|763148|764197.1|763197.1|764214.7|763214.7|764031.8|763031.8|40
1642693690000|2022-01-20 15:48:10|764192.9|763192.9|764084.3|763084.3|764241.5|763241.5|764084.3|763084.3|21
1642693700000|2022-01-20 15:48:20|764072.8|763072.8|764002.1|763002.1|764099.3|763099.3|763991|762991|32
1642693710000|2022-01-20 15:48:30|763986.7|762986.7|764054.3|763054.3|764101.3|763101.3|763986|762986|30
1642693720000|2022-01-20 15:48:40|764067.9|763067.9|763978.5|762978.5|764076.9|763076.9|763886.4|762886.4|25
1642693730000|2022-01-20 15:48:50|763982.3|762982.3|763841.5|762841.5|763982.3|762982.3|763841.5|762841.5|31
1642693740000|2022-01-20 15:49:00|763877.5|762877.5|763844|762844|763919.8|762919.8|763830|762830|32
1642693750000|2022-01-20 15:49:10|763815|762815|763815.3|762815.3|763830|762830|763799.5|762799.5|26
1642693760000|2022-01-20 15:49:20|763826.3|762826.3|764097.5|763097.5|764130.7|763130.7|763825.7|762825.7|31
1642693770000|2022-01-20 15:49:30|764100.4|763100.4|764228.3|763228.3|764715|763232|764091.8|762715|27
1642693780000|2022-01-20 15:49:40|764213.5|763213.5|764234|763234|764736.2|763234.6|764210.8|762705.5|17
1642693790000|2022-01-20 15:49:50|764215.4|763215.4|764173.3|763173.3|764225.8|763225.8|764159.3|763159.3|24
1642693800000|2022-01-20 15:50:00|764170.1|763170.1|764168.6|763168.6|764170.1|763170.1|764132.5|763132.5|30
1642693810000|2022-01-20 15:50:10|764165.9|763165.9|764130.2|763130.2|764189.8|763189.8|763964.9|762964.9|30
1642693820000|2022-01-20 15:50:20|764114.2|763114.2|764300.5|763300.5|764778.8|763314.4|764114.2|762778.8|28
1642693830000|2022-01-20 15:50:30|764297|763297|764219.9|763219.9|764314.7|763314.7|764057.5|763057.5|31
1642693840000|2022-01-20 15:50:40|764224.2|763224.2|764236.3|763236.3|764251.5|763251.5|764217.5|763217.5|20
1642693850000|2022-01-20 15:50:50|764237.8|763237.8|764266.5|763266.5|764379.9|763379.9|764237.8|763237.8|34
1642693860000|2022-01-20 15:51:00|764228.2|763228.2|764379.1|763379.1|764844.5|763391.2|764228.2|762844.5|33
1642693870000|2022-01-20 15:51:10|764380.9|763380.9|764359.5|763359.5|764404.8|763404.8|764348.4|763348.4|23
1642693880000|2022-01-20 15:51:20|764363.8|763363.8|764344.4|763344.4|764380.8|763380.8|764321.2|763321.2|22
1642693890000|2022-01-20 15:51:30|764336|763336|764300.6|763300.6|764398.8|763398.8|764275.3|763275.3|28
1642693900000|2022-01-20 15:51:40|764310.8|763310.8|764314.1|763314.1|764314.2|763314.2|764277.6|763277.6|21
1642693910000|2022-01-20 15:51:50|764313.7|763313.7|764286.1|763286.1|764313.7|763313.7|764281.5|763281.5|20
1642693920000|2022-01-20 15:52:00|764283.9|763283.9|764204.3|763204.3|764308.1|763308.1|764201.6|763201.6|21
1642693930000|2022-01-20 15:52:10|764205.2|763205.2|764184.3|763184.3|764220.9|763220.9|764143.3|763143.3|36
1642693940000|2022-01-20 15:52:20|764177.2|763177.2|764211.1|763211.1|764236.4|763236.4|764177.2|763177.2|33
1642693950000|2022-01-20 15:52:30|764212.9|763212.9|764178.6|763178.6|764233.9|763233.9|764171|763171|24
1642693960000|2022-01-20 15:52:40|764187.1|763187.1|764183.3|763183.3|764220.9|763220.9|764174.5|763174.5|29
1642693970000|2022-01-20 15:52:50|764191.2|763191.2|764178|763178|764200.5|763200.5|764145.8|763145.8|35
1642693980000|2022-01-20 15:53:00|764174.7|763174.7|764309.6|763309.6|764328.4|763328.4|764172.5|763172.5|27
1642693990000|2022-01-20 15:53:10|764286|763286|764239.3|763239.3|764286|763286|764190.1|763190.1|33
1642694000000|2022-01-20 15:53:20|764238.8|763238.8|764284.7|763284.7|764286.2|763286.2|764238.8|763238.8|14
1642694010000|2022-01-20 15:53:30|764288.3|763288.3|764282.8|763282.8|764308.5|763308.5|764280.3|763280.3|28
1642694020000|2022-01-20 15:53:40|764280.8|763280.8|764292.8|763292.8|764303.9|763303.9|764280.8|763280.8|20
1642694030000|2022-01-20 15:53:50|764292.9|763292.9|764207.4|763207.4|764292.9|763292.9|764174.4|763174.4|23
1642694040000|2022-01-20 15:54:00|764206.2|763206.2|764225|763225|764230.6|763230.6|764185|763185|30
1642694050000|2022-01-20 15:54:10|764225.6|763225.6|764217.3|763217.3|764312.1|763312.1|764210.1|763210.1|30
1642694060000|2022-01-20 15:54:20|764206.4|763206.4|764471.6|763471.6|764502.2|763502.2|764206.4|763206.4|27
1642694070000|2022-01-20 15:54:30|764469.9|763469.9|764485|763485|764497.3|763497.3|764456.7|763456.7|24
1642694080000|2022-01-20 15:54:40|764494.9|763494.9|764136.4|763136.4|764517.7|763517.7|764125.2|763125.2|31
1642694090000|2022-01-20 15:54:50|764122|763122|764127.1|763127.1|764176.6|763176.6|764097.5|763097.5|28
1642694100000|2022-01-20 15:55:00|764130.1|763130.1|764108.6|763108.6|764156.9|763156.9|764108.6|763108.6|27
1642694110000|2022-01-20 15:55:10|764071.4|763071.4|764111.9|763111.9|764170.2|763170.2|764071.4|763071.4|28
1642694120000|2022-01-20 15:55:20|764182.1|763182.1|764161.5|763161.5|764182.1|763182.1|764065|763065|31
1642694130000|2022-01-20 15:55:30|764158.3|763158.3|764308.5|763308.5|764314.2|763314.2|764114.1|763114.1|29
1642694140000|2022-01-20 15:55:40|764313.4|763313.4|764290.9|763290.9|764313.4|763313.4|764290.5|763290.5|16
1642694150000|2022-01-20 15:55:50|764294.4|763294.4|764279|763279|764315|763315|764272.9|763272.9|20
1642694160000|2022-01-20 15:56:00|764274.7|763274.7|764281.1|763281.1|764300.2|763300.2|764256.3|763256.3|21
1642694170000|2022-01-20 15:56:10|764288.2|763288.2|764332.5|763332.5|764343.4|763343.4|764259.8|763259.8|26
1642694180000|2022-01-20 15:56:20|764327.1|763327.1|764252.2|763252.2|764350.7|763350.7|764252.2|763252.2|22
1642694190000|2022-01-20 15:56:30|764270.2|763270.2|764271.8|763271.8|764295|763295|764247.3|763247.3|33
1642694200000|2022-01-20 15:56:40|764267.9|763267.9|764258.6|763258.6|764269.8|763269.8|764254.4|763254.4|30
1642694210000|2022-01-20 15:56:50|764259.6|763259.6|764266.1|763266.1|764306.6|763306.6|764256.6|763256.6|30
1642694220000|2022-01-20 15:57:00|764275|763275|764261.2|763261.2|764283|763283|764252.4|763252.4|25
1642694230000|2022-01-20 15:57:10|764269|763269|764312.7|763312.7|764337.4|763337.4|764253.2|763253.2|27
1642694240000|2022-01-20 15:57:20|764319.5|763319.5|764241.9|763241.9|764333.3|763333.3|764241.9|763241.9|20
1642694250000|2022-01-20 15:57:30|764242.6|763242.6|764264.5|763264.5|764310|763310|764219|763219|28
1642694260000|2022-01-20 15:57:40|764271.9|763271.9|764267.9|763267.9|764275.6|763275.6|764257.8|763257.8|15
1642694270000|2022-01-20 15:57:50|764271|763271|764287.7|763287.7|764288.5|763288.5|764248|763248|24
1642694280000|2022-01-20 15:58:00|764286.2|763286.2|764294.1|763294.1|764294.8|763294.8|764271.5|763271.5|29
1642694290000|2022-01-20 15:58:10|764384.1|763384.1|764410|763410|764418.3|763418.3|764378.6|763378.6|31
1642694300000|2022-01-20 15:58:20|764389.8|763389.8|764456.4|763456.4|764463.1|763463.1|764386.1|763386.1|26
1642694310000|2022-01-20 15:58:30|764468.5|763468.5|764527.4|763527.4|764527.7|763527.7|764453.7|763453.7|38
1642694320000|2022-01-20 15:58:40|764524.6|763524.6|764576.2|763576.2|764589.7|763589.7|764524.6|763524.6|33
1642694330000|2022-01-20 15:58:50|764572.4|763572.4|764573.2|763573.2|764577.9|763577.9|764532.5|763532.5|39
1642694340000|2022-01-20 15:59:00|764573.8|763573.8|764618.9|763618.9|764628.3|763628.3|764567.7|763567.7|32
1642694350000|2022-01-20 15:59:10|764627.4|763627.4|764617.6|763617.6|764627.4|763627.4|764608.3|763608.3|25
1642694360000|2022-01-20 15:59:20|764620.7|763620.7|764471.1|763471.1|764620.7|763620.7|764455.8|763455.8|33
1642694370000|2022-01-20 15:59:30|764485.9|763485.9|764495.5|763495.5|764539|763539|764447.8|763447.8|33
1642694380000|2022-01-20 15:59:40|764481.2|763481.2|764636|763636|764636|763636|764481.2|763481.2|31
1642694390000|2022-01-20 15:59:50|764630.7|763630.7|764369.2|763369.2|764630.7|763630.7|764343.2|763343.2|32
1642694400000|2022-01-20 16:00:00|764458.3|763458.3|764464|763464|764476.1|763476.1|764424.5|763424.5|37
1642694410000|2022-01-20 16:00:10|764454.2|763454.2|764439|763439|764499.2|763499.2|764398.4|763398.4|39
1642694420000|2022-01-20 16:00:20|764433.2|763433.2|764386.4|763386.4|764453.7|763453.7|764386.4|763386.4|38
1642694430000|2022-01-20 16:00:30|764377.5|763377.5|764370.8|763370.8|764403.8|763403.8|764328.8|763328.8|36
1642694440000|2022-01-20 16:00:40|764380|763380|764376.7|763376.7|764400.5|763400.5|764345|763345|28
1642694450000|2022-01-20 16:00:50|764370.9|763370.9|764412.6|763412.6|764425.5|763425.5|764369.1|763369.1|31
1642694460000|2022-01-20 16:01:00|764415|763415|764440.9|763440.9|764463.9|763463.9|764408.1|763408.1|34
1642694470000|2022-01-20 16:01:10|764408.5|763408.5|764417.9|763417.9|764442.5|763442.5|764385.8|763385.8|26
1642694480000|2022-01-20 16:01:20|764432.9|763432.9|764481.1|763481.1|764507.1|763507.1|764382.8|763382.8|30
1642694490000|2022-01-20 16:01:30|764459|763459|764761|763761|764761|763761|764459|763459|34
1642694500000|2022-01-20 16:01:40|764773|763773|764721.7|763721.7|764773|763773|764714.6|763714.6|35
1642694510000|2022-01-20 16:01:50|764719.2|763719.2|764732.8|763732.8|764734.2|763734.2|764719.2|763719.2|29
1642694520000|2022-01-20 16:02:00|764725.1|763725.1|764727.6|763727.6|764768.5|763768.5|764716.5|763716.5|36
1642694530000|2022-01-20 16:02:10|764729.5|763729.5|764765.8|763765.8|764770.2|763770.2|764727.7|763727.7|35
1642694540000|2022-01-20 16:02:20|764761.7|763761.7|764822.2|763822.2|764822.2|763822.2|764760.1|763760.1|39
1642694550000|2022-01-20 16:02:30|764814.3|763814.3|764740.3|763740.3|764835.1|763835.1|764721|763721|30
1642694560000|2022-01-20 16:02:40|764724.1|763724.1|764724.3|763724.3|764752.7|763752.7|764714.1|763714.1|17
1642694570000|2022-01-20 16:02:50|764722.8|763722.8|764805.3|763805.3|764805.3|763805.3|764721|763721|28
1642694580000|2022-01-20 16:03:00|764804.8|763804.8|764870.7|763870.7|764871.4|763871.4|764804.8|763804.8|28
1642694590000|2022-01-20 16:03:10|764872|763872|764871.2|763871.2|764876.3|763876.3|764858.8|763858.8|15
1642694600000|2022-01-20 16:03:20|764868|763868|764869.2|763869.2|764888.8|763888.8|764864|763864|20
1642694610000|2022-01-20 16:03:30|764873.8|763873.8|764861.9|763861.9|764873.8|763873.8|764848.4|763848.4|20
1642694620000|2022-01-20 16:03:40|764864.7|763864.7|764838.6|763838.6|764876|763876|764810|763810|21
1642694630000|2022-01-20 16:03:50|764826.8|763826.8|764924.8|763924.8|764927|763927|764823|763823|25
1642694640000|2022-01-20 16:04:00|764929.9|763929.9|764916.9|763916.9|764952.3|763952.3|764912|763912|26
1642694650000|2022-01-20 16:04:10|764926.2|763926.2|764932.5|763932.5|764943.5|763943.5|764918.4|763918.4|27
1642694660000|2022-01-20 16:04:20|764932.7|763932.7|764935.8|763935.8|764936.1|763936.1|764928.7|763928.7|17
1642694670000|2022-01-20 16:04:30|764934.5|763934.5|764930.2|763930.2|764947.7|763947.7|764892.6|763892.6|26
1642694680000|2022-01-20 16:04:40|764924.2|763924.2|764926.7|763926.7|764940|763940|764919.9|763919.9|18
1642694690000|2022-01-20 16:04:50|764935.6|763935.6|765078.6|764078.6|765089.7|764089.7|764923.9|763923.9|25
1642694700000|2022-01-20 16:05:00|765077.8|764077.8|764980.2|763980.2|765216.1|764216.1|764980.2|763980.2|37
1642694710000|2022-01-20 16:05:10|764977|763977|764461.1|763461.1|764977|763977|764361.9|762884.9|40
1642694720000|2022-01-20 16:05:20|764443.6|763443.6|764474.3|763474.3|764492.8|763492.8|764384.8|763384.8|40
1642694730000|2022-01-20 16:05:30|764484.8|763484.8|764323.9|763323.9|764568.8|763568.8|764323.9|763323.9|36
1642694740000|2022-01-20 16:05:40|764310.7|763310.7|764371.3|763371.3|764411.9|763411.9|764308.1|763308.1|34
1642694750000|2022-01-20 16:05:50|764368.1|763368.1|764419.8|763419.8|764444.9|763444.9|764343|763343|33
1642694760000|2022-01-20 16:06:00|764438.4|763438.4|764378.1|763378.1|764450.3|763450.3|764371.6|763371.6|39
1642694770000|2022-01-20 16:06:10|764376.5|763376.5|764317.4|763317.4|764418|763418|764315.5|763315.5|38
1642694780000|2022-01-20 16:06:20|764320.3|763320.3|764262.8|763262.8|764351.9|763351.9|764250.9|763250.9|37
1642694790000|2022-01-20 16:06:30|764269.9|763269.9|764251.6|763251.6|764297.1|763297.1|764198.6|763198.6|38
1642694800000|2022-01-20 16:06:40|764251.4|763251.4|764290.2|763290.2|764415.1|763415.1|764242.1|763242.1|39
1642694810000|2022-01-20 16:06:50|764292.7|763292.7|764352|763352|764355.9|763355.9|764270.1|763270.1|38
1642694820000|2022-01-20 16:07:00|764359.8|763359.8|764365.5|763365.5|764390.3|763390.3|764340.1|763340.1|38
1642694830000|2022-01-20 16:07:10|764367.1|763367.1|764363.2|763363.2|764383.6|763383.6|764346.9|763346.9|29
1642694840000|2022-01-20 16:07:20|764364.1|763364.1|764285|763285|764364.1|763364.1|764278.2|763278.2|34
1642694850000|2022-01-20 16:07:30|764282.5|763282.5|764251.2|763251.2|764282.5|763282.5|764248.9|763248.9|34
1642694860000|2022-01-20 16:07:40|764254.5|763254.5|764274.1|763274.1|764290.7|763290.7|764251.8|763251.8|29
1642694870000|2022-01-20 16:07:50|764282.6|763282.6|764293.7|763293.7|764298|763298|764275.6|763275.6|28
1642694880000|2022-01-20 16:08:00|764299.6|763299.6|764282.3|763282.3|764299.6|763299.6|764273.3|763273.3|19
1642694890000|2022-01-20 16:08:10|764288.6|763288.6|764133.7|763133.7|764288.6|763288.6|764133.7|763133.7|31
1642694900000|2022-01-20 16:08:20|764127|763127|763847.7|762847.7|764127|763127|763844.4|762844.4|36
1642694910000|2022-01-20 16:08:30|763842.2|762842.2|764129.1|763129.1|764129.1|763129.1|763771.3|762771.3|36
1642694920000|2022-01-20 16:08:40|764117.8|763117.8|764103.7|763103.7|764133.1|763133.1|764020.6|763020.6|37
1642694930000|2022-01-20 16:08:50|764108.5|763108.5|764045.3|763045.3|764108.5|763108.5|763999.5|762999.5|34
1642694940000|2022-01-20 16:09:00|764199.1|763199.1|764199.4|763199.4|764246.9|763246.9|764199.1|763199.1|31
1642694950000|2022-01-20 16:09:10|764200.4|763200.4|764179|763179|764206.1|763206.1|764170.6|763170.6|31
1642694960000|2022-01-20 16:09:20|764173|763173|764160.1|763160.1|764182.8|763182.8|764147.9|763147.9|28
1642694970000|2022-01-20 16:09:30|764162.5|763162.5|764164.8|763164.8|764181.4|763181.4|764162.4|763162.4|23
1642694980000|2022-01-20 16:09:40|764163.6|763163.6|764172.8|763172.8|764181.6|763181.6|764145.9|763145.9|29
1642694990000|2022-01-20 16:09:50|764165.8|763165.8|764319.1|763319.1|764319.1|763319.1|764164.5|763164.5|32
1642695000000|2022-01-20 16:10:00|764319.5|763319.5|764173.3|763173.3|764319.5|763319.5|764169.3|763169.3|32
1642695010000|2022-01-20 16:10:10|764152.4|763152.4|763938.3|762938.3|764152.4|763152.4|763918.7|762918.7|39
1642695020000|2022-01-20 16:10:20|763930.2|762930.2|763895.5|762895.5|763937.9|762937.9|763895.5|762895.5|36
1642695030000|2022-01-20 16:10:30|763915.5|762915.5|763944.9|762944.9|763980.1|762980.1|763910.1|762910.1|36
1642695040000|2022-01-20 16:10:40|763944.7|762944.7|763881.4|762881.4|763944.8|762944.8|763799.5|762799.5|39
1642695050000|2022-01-20 16:10:50|763871.2|762871.2|764059.6|763059.6|764102.6|763102.6|763871.2|762871.2|37
1642695060000|2022-01-20 16:11:00|764087.1|763087.1|764247.5|763247.5|764247.5|763247.5|764063|763063|37
1642695070000|2022-01-20 16:11:10|764253.4|763253.4|764050.2|763050.2|764276.4|763276.4|764034.1|763034.1|35
1642695080000|2022-01-20 16:11:20|764042.4|763042.4|764257.6|763257.6|764257.6|763257.6|764039.7|763039.7|28
1642695090000|2022-01-20 16:11:30|764239.2|763239.2|764243.3|763243.3|764346.4|763346.4|764222.9|763222.9|35
1642695100000|2022-01-20 16:11:40|764243.1|763243.1|764287.5|763287.5|764311.2|763311.2|764234.2|763234.2|27
1642695110000|2022-01-20 16:11:50|764268.4|763268.4|764250.7|763250.7|764308.6|763308.6|764250.7|763250.7|36
1642695120000|2022-01-20 16:12:00|764252.5|763252.5|764230.2|763230.2|764252.5|763252.5|764212.3|763212.3|36
1642695130000|2022-01-20 16:12:10|764229.7|763229.7|764193.8|763193.8|764238.3|763238.3|764179.4|763179.4|36
1642695140000|2022-01-20 16:12:20|764191.5|763191.5|764277.1|763277.1|764309.4|763309.4|764191.5|763191.5|35
1642695150000|2022-01-20 16:12:30|764285.8|763285.8|764337.1|763337.1|764337.1|763337.1|764260.8|763260.8|34
1642695160000|2022-01-20 16:12:40|764334.2|763334.2|764136.7|763136.7|764338.5|763338.5|764130|763130|35
1642695170000|2022-01-20 16:12:50|764135.2|763135.2|763855.2|762855.2|764165.3|763165.3|763841.8|762841.8|40
1642695180000|2022-01-20 16:13:00|763864.7|762864.7|763803.7|762803.7|763880.4|762880.4|763803.7|762803.7|37
1642695190000|2022-01-20 16:13:10|763815.1|762815.1|763524.8|762524.8|763819.3|762819.3|763524.8|762524.8|37
1642695200000|2022-01-20 16:13:20|763518.5|762518.5|763409.7|762409.7|763522.7|762522.7|763408.7|762408.7|39
1642695210000|2022-01-20 16:13:30|763396.6|762396.6|763334.6|762334.6|763864.3|762457.3|763282.8|761852.5|38
1642695220000|2022-01-20 16:13:40|763329.4|762329.4|763431.5|762431.5|763529.7|762529.7|763288.8|762288.8|39
1642695230000|2022-01-20 16:13:50|763437.4|762437.4|763383.8|762383.8|763470.1|762470.1|763376.5|762376.5|36
1642695240000|2022-01-20 16:14:00|763385.3|762385.3|763474.8|762474.8|763498.5|762498.5|763348.5|762348.5|36
1642695250000|2022-01-20 16:14:10|763492.9|762492.9|763427.9|762427.9|763492.9|762492.9|763344.4|762344.4|37
1642695260000|2022-01-20 16:14:20|763435.2|762435.2|763406|762406|763440.8|762440.8|763388.4|762388.4|37
1642695270000|2022-01-20 16:14:30|763409|762409|763348|762348|763410.7|762410.7|763346|762346|35
1642695280000|2022-01-20 16:14:40|763354.3|762354.3|763105.8|762105.8|763378.2|762378.2|763064.1|762064.1|37
1642695290000|2022-01-20 16:14:50|763144.2|762144.2|763156.2|762156.2|763195.7|762195.7|763124.4|762124.4|37
1642695300000|2022-01-20 16:15:00|763156.5|762156.5|763177.9|762177.9|763201.3|762201.3|763131.7|762131.7|38
1642695310000|2022-01-20 16:15:10|763198.5|762198.5|763228.5|762228.5|763242.5|762242.5|763169.4|762169.4|33
1642695320000|2022-01-20 16:15:20|763231.8|762231.8|763196.7|762196.7|763241|762241|763172.5|762172.5|32
1642695330000|2022-01-20 16:15:30|763203.7|762203.7|763133.3|762133.3|763209.2|762209.2|763092.9|762092.9|35
1642695340000|2022-01-20 16:15:40|763120.4|762120.4|763141.3|762141.3|763146.7|762146.7|763086.5|762086.5|33
1642695350000|2022-01-20 16:15:50|763147.2|762147.2|763132.9|762132.9|763155.9|762155.9|763130.7|762130.7|17
1642695360000|2022-01-20 16:16:00|763138.9|762138.9|763412.1|762412.1|763412.1|762412.1|763138.2|762138.2|26
1642695370000|2022-01-20 16:16:10|763446.4|762446.4|763549.6|762549.6|763549.6|762549.6|763397.5|762397.5|33
1642695380000|2022-01-20 16:16:20|763544.1|762544.1|763692.9|762692.9|763719.8|762719.8|763543.9|762543.9|38
1642695390000|2022-01-20 16:16:30|763691.7|762691.7|763718.2|762718.2|763756.9|762756.9|763691.7|762691.7|33
1642695400000|2022-01-20 16:16:40|763708.1|762708.1|763775.5|762775.5|763788.6|762788.6|763705.5|762705.5|33
1642695410000|2022-01-20 16:16:50|763758.2|762758.2|763773.8|762773.8|763779.7|762779.7|763727.5|762727.5|27
1642695420000|2022-01-20 16:17:00|763773.6|762773.6|763895.9|762895.9|763895.9|762895.9|763770.7|762770.7|33
1642695430000|2022-01-20 16:17:10|763891.3|762891.3|763925|762925|763925.8|762925.8|763868.5|762868.5|33
1642695440000|2022-01-20 16:17:20|763919.9|762919.9|763846|762846|763929.1|762929.1|763835.3|762835.3|30
1642695450000|2022-01-20 16:17:30|763837.1|762837.1|763793.3|762793.3|763837.1|762837.1|763772.3|762772.3|34
1642695460000|2022-01-20 16:17:40|763796.1|762796.1|763764|762764|763796.2|762796.2|763738.8|762738.8|31
1642695470000|2022-01-20 16:17:50|763761.9|762761.9|763683.5|762683.5|763855|762855|763675.2|762675.2|32
1642695480000|2022-01-20 16:18:00|763676.6|762676.6|763687.9|762687.9|763702|762702|763672.6|762672.6|32
1642695490000|2022-01-20 16:18:10|763686.8|762686.8|763751.5|762751.5|763838.2|762838.2|763677.9|762677.9|30
1642695500000|2022-01-20 16:18:20|763768.6|762768.6|763865.4|762865.4|763877|762877|763745.3|762745.3|34
1642695510000|2022-01-20 16:18:30|763846.8|762846.8|763757.5|762757.5|763846.8|762846.8|763754.8|762754.8|24
1642695520000|2022-01-20 16:18:40|763756.6|762756.6|763787.9|762787.9|763792.3|762792.3|763754.8|762754.8|21
1642695530000|2022-01-20 16:18:50|763788.4|762788.4|763850|762850|763860|762860|763782.1|762782.1|26
1642695540000|2022-01-20 16:19:00|763860|762860|763792.3|762792.3|763860|762860|763740.1|762740.1|34
1642695550000|2022-01-20 16:19:10|763785.4|762785.4|763793.2|762793.2|763808.5|762808.5|763785.1|762785.1|22
1642695560000|2022-01-20 16:19:20|763790|762790|763884.5|762884.5|763889.4|762889.4|763767.9|762767.9|25
1642695570000|2022-01-20 16:19:30|763884.3|762884.3|763908.2|762908.2|763915.1|762915.1|763876|762876|29
1642695580000|2022-01-20 16:19:40|763910.2|762910.2|763908.1|762908.1|763917.5|762917.5|763889.1|762889.1|26
1642695590000|2022-01-20 16:19:50|763907.8|762907.8|763938.5|762938.5|763941.8|762941.8|763896.8|762896.8|20
1642695600000|2022-01-20 16:20:00|763941|762941|763920.9|762920.9|763941|762941|763896.5|762896.5|33
1642695610000|2022-01-20 16:20:10|763923.2|762923.2|763933|762933|763946.4|762946.4|763911.2|762911.2|22
1642695620000|2022-01-20 16:20:20|763931.3|762931.3|764071|763071|764124|763124|763929.6|762929.6|34
1642695630000|2022-01-20 16:20:30|764076.3|763076.3|764062.4|763062.4|764094.3|763094.3|764060.5|763060.5|25
1642695640000|2022-01-20 16:20:40|764068.2|763068.2|764034.6|763034.6|764088.2|763088.2|764019.2|763019.2|33
1642695650000|2022-01-20 16:20:50|764019.3|763019.3|763973.7|762973.7|764028.6|763028.6|763965.1|762965.1|30
1642695660000|2022-01-20 16:21:00|763951.5|762951.5|763967.8|762967.8|763981.8|762981.8|763948.3|762948.3|31
1642695670000|2022-01-20 16:21:10|763966.1|762966.1|763838.3|762838.3|763966.1|762966.1|763829.3|762829.3|33
1642695680000|2022-01-20 16:21:20|763843.1|762843.1|763715.4|762715.4|763847.4|762847.4|763708.7|762708.7|34
1642695690000|2022-01-20 16:21:30|763700.1|762700.1|763676.1|762676.1|763702.1|762702.1|763596.3|762596.3|34
1642695700000|2022-01-20 16:21:40|763684.4|762684.4|763675.7|762675.7|763705.8|762705.8|763666.6|762666.6|22
1642695710000|2022-01-20 16:21:50|763677.2|762677.2|763680.3|762680.3|763734.7|762734.7|763669.9|762669.9|33
1642695720000|2022-01-20 16:22:00|763670.8|762670.8|763609.6|762609.6|763679.2|762679.2|763603.3|762603.3|34
1642695730000|2022-01-20 16:22:10|763608.2|762608.2|763567.9|762567.9|763642.1|762642.1|763567.9|762567.9|30
1642695740000|2022-01-20 16:22:20|763575.9|762575.9|763578.4|762578.4|763582.5|762582.5|763567.8|762567.8|24
1642695750000|2022-01-20 16:22:30|763573.7|762573.7|763557|762557|763592.7|762592.7|763536|762536|27
1642695760000|2022-01-20 16:22:40|763552.9|762552.9|763562.1|762562.1|763574|762574|763549.5|762549.5|19
1642695770000|2022-01-20 16:22:50|763559.1|762559.1|763667.4|762667.4|763667.4|762667.4|763552.9|762552.9|29
1642695780000|2022-01-20 16:23:00|763665.2|762665.2|763702.7|762702.7|763725.3|762725.3|763665.2|762665.2|31
1642695790000|2022-01-20 16:23:10|763712.4|762712.4|763753.4|762753.4|763762.8|762762.8|763709.9|762709.9|30
1642695800000|2022-01-20 16:23:20|763749.5|762749.5|763684.1|762684.1|763830.2|762830.2|763662|762662|34
1642695810000|2022-01-20 16:23:30|763683.4|762683.4|763667.1|762667.1|763710.8|762710.8|763667.1|762667.1|30
1642695820000|2022-01-20 16:23:40|763676.8|762676.8|763686.9|762686.9|763690.5|762690.5|763638.6|762638.6|27
1642695830000|2022-01-20 16:23:50|763689.1|762689.1|763704.2|762704.2|763711.1|762711.1|763682.7|762682.7|24
1642695840000|2022-01-20 16:24:00|763705.9|762705.9|763771.5|762771.5|763795.2|762795.2|763705|762705|28
1642695850000|2022-01-20 16:24:10|763769.7|762769.7|763691.2|762691.2|763769.7|762769.7|763675.5|762675.5|36
1642695860000|2022-01-20 16:24:20|763692.2|762692.2|763695.5|762695.5|763753.4|762753.4|763691.6|762691.6|30
1642695870000|2022-01-20 16:24:30|763695.4|762695.4|763665.3|762665.3|763697.9|762697.9|763659.8|762659.8|31
1642695880000|2022-01-20 16:24:40|763665|762665|763607.8|762607.8|763670.8|762670.8|763607.8|762607.8|36
1642695890000|2022-01-20 16:24:50|763609.9|762609.9|763575.8|762575.8|763610.4|762610.4|763572.7|762572.7|31
1642695900000|2022-01-20 16:25:00|763570.5|762570.5|763581.4|762581.4|763600|762600|763563.2|762563.2|34
1642695910000|2022-01-20 16:25:10|763579.2|762579.2|763589.8|762589.8|763594.8|762594.8|763578.2|762578.2|25
1642695920000|2022-01-20 16:25:20|763591.1|762591.1|763621.3|762621.3|763625.3|762625.3|763584.2|762584.2|30
1642695930000|2022-01-20 16:25:30|763623.9|762623.9|763616.6|762616.6|763639.5|762639.5|763616.6|762616.6|28
1642695940000|2022-01-20 16:25:40|763614|762614|763572.1|762572.1|763615.2|762615.2|763571.9|762571.9|29
1642695950000|2022-01-20 16:25:50|763571.9|762571.9|763604.7|762604.7|763606|762606|763564.4|762564.4|23
1642695960000|2022-01-20 16:26:00|763606|762606|763520.9|762520.9|763606|762606|763513.9|762513.9|32
1642695970000|2022-01-20 16:26:10|763516.9|762516.9|763591.1|762591.1|763631.6|762631.6|763516.9|762516.9|33
1642695980000|2022-01-20 16:26:20|763594.4|762594.4|763439.1|762439.1|763594.5|762594.5|763430.3|762430.3|35
1642695990000|2022-01-20 16:26:30|763430.4|762430.4|763396.7|762396.7|763434.7|762434.7|763370|762370|34
1642696000000|2022-01-20 16:26:40|763388.7|762388.7|763354.5|762354.5|763397.1|762397.1|763347.1|762347.1|28
1642696010000|2022-01-20 16:26:50|763343.4|762343.4|763421.4|762421.4|763421.4|762421.4|763334.6|762334.6|29
1642696020000|2022-01-20 16:27:00|763415|762415|763391.9|762391.9|763433.9|762433.9|763388|762388|29
1642696030000|2022-01-20 16:27:10|763394.2|762394.2|763420.7|762420.7|763427.5|762427.5|763393.8|762393.8|26
1642696040000|2022-01-20 16:27:20|763420.4|762420.4|763417.4|762417.4|763426.6|762426.6|763396.9|762396.9|29
1642696050000|2022-01-20 16:27:30|763429.1|762429.1|763406.5|762406.5|763429.1|762429.1|763391.5|762391.5|25
1642696060000|2022-01-20 16:27:40|763413.3|762413.3|763418.5|762418.5|763441|762441|763400.8|762400.8|27
1642696070000|2022-01-20 16:27:50|763436.5|762436.5|763441.5|762441.5|763444.3|762444.3|763429|762429|27
1642696080000|2022-01-20 16:28:00|763441.2|762441.2|763419.2|762419.2|763444.6|762444.6|763413.4|762413.4|25
1642696090000|2022-01-20 16:28:10|763419|762419|763460.5|762460.5|763469.4|762469.4|763419|762419|26
1642696100000|2022-01-20 16:28:20|763456.3|762456.3|763415|762415|763474.7|762474.7|763411.5|762411.5|31
1642696110000|2022-01-20 16:28:30|763415.8|762415.8|763441.5|762441.5|763442.6|762442.6|763415.8|762415.8|23
1642696120000|2022-01-20 16:28:40|763448.8|762448.8|763508.6|762508.6|763517.1|762517.1|763421.2|762421.2|31
1642696130000|2022-01-20 16:28:50|763518|762518|763541.7|762541.7|763541.7|762541.7|763435.8|762435.8|34
1642696140000|2022-01-20 16:29:00|763543.2|762543.2|763430.4|762430.4|763602.4|762602.4|763385.2|762385.2|35
1642696150000|2022-01-20 16:29:10|763429.6|762429.6|763438.4|762438.4|763438.4|762438.4|763418.1|762418.1|28
1642696160000|2022-01-20 16:29:20|763435.8|762435.8|763372.9|762372.9|763440.5|762440.5|763361.8|762361.8|32
1642696170000|2022-01-20 16:29:30|763379.4|762379.4|763432.8|762432.8|763442.3|762442.3|763379.4|762379.4|30
1642696180000|2022-01-20 16:29:40|763431.2|762431.2|763298.1|762298.1|763431.2|762431.2|763296.9|762296.9|24
1642696190000|2022-01-20 16:29:50|763297.3|762297.3|763304.6|762304.6|763313.4|762313.4|763290.9|762290.9|29
1642696200000|2022-01-20 16:30:00|763306.9|762306.9|763342.4|762342.4|763361.9|762361.9|763285|762285|37
1642696210000|2022-01-20 16:30:10|763344|762344|763314.7|762314.7|763344|762344|763287.9|762287.9|36
1642696220000|2022-01-20 16:30:20|763318.8|762318.8|763293.7|762293.7|763319.8|762319.8|763274.5|762274.5|25
1642696230000|2022-01-20 16:30:30|763281.5|762281.5|763288.5|762288.5|763290.7|762290.7|763278.6|762278.6|20
1642696240000|2022-01-20 16:30:40|763289.2|762289.2|763288.7|762288.7|763296.4|762296.4|763287.8|762287.8|27
1642696250000|2022-01-20 16:30:50|763298.8|762298.8|763317|762317|763324|762324|763279.2|762279.2|24
1642696260000|2022-01-20 16:31:00|763313|762313|763385.7|762385.7|763390.8|762390.8|763311.5|762311.5|36
1642696270000|2022-01-20 16:31:10|763367.6|762367.6|763361|762361|763376.5|762376.5|763326.6|762326.6|31
1642696280000|2022-01-20 16:31:20|763372.5|762372.5|763345.5|762345.5|763377.2|762377.2|763324.1|762324.1|31
1642696290000|2022-01-20 16:31:30|763329.5|762329.5|763354.5|762354.5|763374.9|762374.9|763323|762323|28
1642696300000|2022-01-20 16:31:40|763363.6|762363.6|763288.5|762288.5|763374|762374|763275|762275|32
1642696310000|2022-01-20 16:31:50|763281.6|762281.6|763279|762279|763292.8|762292.8|763265.6|762265.6|29
1642696320000|2022-01-20 16:32:00|763286.8|762286.8|763308.5|762308.5|763333.2|762333.2|763286.8|762286.8|29
1642696330000|2022-01-20 16:32:10|763326.7|762326.7|763315.6|762315.6|763345|762345|763300.1|762300.1|31
1642696340000|2022-01-20 16:32:20|763321|762321|763320.7|762320.7|763343.7|762343.7|763308.1|762308.1|23
1642696350000|2022-01-20 16:32:30|763310.8|762310.8|763385.8|762385.8|763385.8|762385.8|763310.8|762310.8|33
1642696360000|2022-01-20 16:32:40|763388.7|762388.7|763379.7|762379.7|763401.3|762401.3|763360|762360|31
1642696370000|2022-01-20 16:32:50|763365.1|762365.1|763378.4|762378.4|763413.1|762413.1|763360|762360|25
1642696380000|2022-01-20 16:33:00|763378.7|762378.7|763404.5|762404.5|763411|762411|763373.4|762373.4|21
1642696390000|2022-01-20 16:33:10|763399|762399|763399.4|762399.4|763401.9|762401.9|763395.3|762395.3|15
1642696400000|2022-01-20 16:33:20|763398.9|762398.9|763439.4|762439.4|763460.7|762460.7|763395.3|762395.3|32
1642696410000|2022-01-20 16:33:30|763436.9|762436.9|763588|762588|763592.7|762592.7|763436.9|762436.9|36
1642696420000|2022-01-20 16:33:40|763593.2|762593.2|763654.2|762654.2|763654.2|762654.2|763558.1|762558.1|34
1642696430000|2022-01-20 16:33:50|763655.2|762655.2|763617|762617|763655.2|762655.2|763583.3|762583.3|32
1642696440000|2022-01-20 16:34:00|763610.2|762610.2|763833|762833|763833|762833|763605.3|762605.3|31
1642696450000|2022-01-20 16:34:10|763852.8|762852.8|763857.2|762857.2|763891|762891|763838.6|762838.6|36
1642696460000|2022-01-20 16:34:20|763844.6|762844.6|763799.7|762799.7|763863.7|762863.7|763799.7|762799.7|39
1642696470000|2022-01-20 16:34:30|763802|762802|763845.9|762845.9|763874.6|762874.6|763799.7|762799.7|30
1642696480000|2022-01-20 16:34:40|763854.6|762854.6|763885.8|762885.8|763885.8|762885.8|763797|762797|29
1642696490000|2022-01-20 16:34:50|763882|762882|763887.5|762887.5|763921.2|762921.2|763848.3|762848.3|38
1642696500000|2022-01-20 16:35:00|763903.9|762903.9|763883.1|762883.1|763945|762945|763862.5|762862.5|39
1642696510000|2022-01-20 16:35:10|763872.9|762872.9|763836.3|762836.3|763875.2|762875.2|763827.8|762827.8|22
1642696520000|2022-01-20 16:35:20|763836.1|762836.1|763863.8|762863.8|763863.8|762863.8|763818.7|762818.7|31
1642696530000|2022-01-20 16:35:30|763833.1|762833.1|763740|762740|763844.7|762844.7|763740|762740|38
1642696540000|2022-01-20 16:35:40|763743.1|762743.1|763664.7|762664.7|763751.2|762751.2|763653.9|762653.9|30
1642696550000|2022-01-20 16:35:50|763663.8|762663.8|763740.5|762740.5|763747.4|762747.4|763663.8|762663.8|34
1642696560000|2022-01-20 16:36:00|763741|762741|763885.4|762885.4|763885.4|762885.4|763741|762741|34
1642696570000|2022-01-20 16:36:10|763887.6|762887.6|763848.9|762848.9|763914.5|762914.5|763838.5|762838.5|30
1642696580000|2022-01-20 16:36:20|763846|762846|763937.1|762937.1|763946.3|762946.3|763810.3|762810.3|34
1642696590000|2022-01-20 16:36:30|763945.9|762945.9|763860.1|762860.1|763945.9|762945.9|763833.7|762833.7|28
1642696600000|2022-01-20 16:36:40|763856|762856|763894.5|762894.5|763907.2|762907.2|763856|762856|18
1642696610000|2022-01-20 16:36:50|763894.4|762894.4|763842|762842|763898|762898|763842|762842|20
1642696620000|2022-01-20 16:37:00|763843.2|762843.2|763790|762790|763846.9|762846.9|763783.4|762783.4|24
1642696630000|2022-01-20 16:37:10|763791.1|762791.1|763817|762817|763832.2|762832.2|763787.7|762787.7|24
1642696640000|2022-01-20 16:37:20|763822|762822|763719.3|762719.3|763822|762822|763716.9|762716.9|29
1642696650000|2022-01-20 16:37:30|763714|762714|763882.7|762882.7|763882.7|762882.7|763702.5|762702.5|36
1642696660000|2022-01-20 16:37:40|763880.5|762880.5|763876.1|762876.1|763880.5|762880.5|763866.3|762866.3|34
1642696670000|2022-01-20 16:37:50|763880.5|762880.5|763845.3|762845.3|763880.5|762880.5|763842.2|762842.2|26
1642696680000|2022-01-20 16:38:00|763837.5|762837.5|763833.4|762833.4|763855.1|762855.1|763829.8|762829.8|30
1642696690000|2022-01-20 16:38:10|763836.1|762836.1|763826|762826|763840.7|762840.7|763818.6|762818.6|26
1642696700000|2022-01-20 16:38:20|763827.4|762827.4|763829.9|762829.9|763832.3|762832.3|763823|762823|23
1642696710000|2022-01-20 16:38:30|763829.3|762829.3|763850.3|762850.3|763853.9|762853.9|763816.3|762816.3|21
1642696720000|2022-01-20 16:38:40|763849.5|762849.5|763812.7|762812.7|763875.8|762875.8|763812.7|762812.7|30
1642696730000|2022-01-20 16:38:50|763807.9|762807.9|763745.8|762745.8|763812.9|762812.9|763745.8|762745.8|28
1642696740000|2022-01-20 16:39:00|763745|762745|763762.3|762762.3|763798.6|762798.6|763735.1|762735.1|25
1642696750000|2022-01-20 16:39:10|763752.9|762752.9|763743.7|762743.7|763759.1|762759.1|763732.7|762732.7|25
1642696760000|2022-01-20 16:39:20|763798.1|762798.1|763803.9|762803.9|763840.3|762840.3|763770.4|762770.4|32
1642696770000|2022-01-20 16:39:30|763803.6|762803.6|763885.9|762885.9|763885.9|762885.9|763789.5|762789.5|28
1642696780000|2022-01-20 16:39:40|763889|762889|764182.7|763182.7|764248.4|763248.4|763887.4|762887.4|38
1642696790000|2022-01-20 16:39:50|764175.9|763175.9|764110.7|763110.7|764175.9|763175.9|764110.7|763110.7|35
1642696800000|2022-01-20 16:40:00|764116.1|763116.1|764168.7|763168.7|764182.8|763182.8|764116.1|763116.1|30
1642696810000|2022-01-20 16:40:10|764165|763165|764136|763136|764197.8|763197.8|764125.2|763125.2|30
1642696820000|2022-01-20 16:40:20|764136.8|763136.8|764200.8|763200.8|764201.6|763201.6|764132.9|763132.9|28
1642696830000|2022-01-20 16:40:30|764198.7|763198.7|764194.1|763194.1|764205.1|763205.1|764173.4|763173.4|27
1642696840000|2022-01-20 16:40:40|764196.1|763196.1|764185|763185|764196.1|763196.1|764172.9|763172.9|28
1642696850000|2022-01-20 16:40:50|764184.2|763184.2|764212|763212|764218.6|763218.6|764176.1|763176.1|22
1642696860000|2022-01-20 16:41:00|764201.7|763201.7|764424.6|763424.6|764437.9|763437.9|764200.8|763200.8|28
1642696870000|2022-01-20 16:41:10|764420.1|763420.1|764725.4|763725.4|764725.4|763725.4|764417.7|763417.7|34
1642696880000|2022-01-20 16:41:20|764715.8|763715.8|764656.3|763656.3|764715.8|763715.8|764487.7|763487.7|38
1642696890000|2022-01-20 16:41:30|764762.7|763762.7|764873.9|763873.9|765389.8|763896.4|764762.6|763360.9|40
1642696900000|2022-01-20 16:41:40|764873.1|763873.1|765067.7|764067.7|765128.5|764128.5|764801.8|763801.8|38
1642696910000|2022-01-20 16:41:50|765083.4|764083.4|765174.4|764174.4|765642.1|764185.8|764951.7|763539.3|39
1642696920000|2022-01-20 16:42:00|765178.2|764178.2|765882.4|763882.4|765897.2|764408.5|765140.2|763654.7|40
1642696930000|2022-01-20 16:42:10|765854.9|763854.9|765308.7|764308.7|765885.6|764396.1|765298.9|763794.2|37
1642696940000|2022-01-20 16:42:20|765305.2|764305.2|765869.9|763869.9|765879.4|764386.9|765165.5|763834.6|36
1642696950000|2022-01-20 16:42:30|765370.4|764370.4|765874.4|763874.4|765898.9|764413.8|765370.4|763847.5|32
1642696960000|2022-01-20 16:42:40|765862.9|763862.9|765802.2|763802.2|765863.6|764351.5|765290.5|763788.1|33
1642696970000|2022-01-20 16:42:50|765829.3|763829.3|765292.5|764292.5|765831.3|764332.5|765277.6|763769.6|29
1642696980000|2022-01-20 16:43:00|765281.8|764281.8|765799.8|763799.8|765809.7|764315.3|765268|763788.2|28
1642696990000|2022-01-20 16:43:10|765801.5|763801.5|765269.2|764269.2|765801.5|764299.6|765258.9|763796.9|33
1642697000000|2022-01-20 16:43:20|765251|764251|765249.6|764249.6|765273|764273|765213.3|764213.3|31
1642697010000|2022-01-20 16:43:30|765222.9|764222.9|765231.8|764231.8|765271.3|764271.3|765212.1|764212.1|27
1642697020000|2022-01-20 16:43:40|765220.5|764220.5|765355.5|764355.5|765369.5|764369.5|765212.2|764212.2|35
1642697030000|2022-01-20 16:43:50|765358|764358|765356.9|764356.9|765381.5|764381.5|765333.5|764333.5|28
1642697040000|2022-01-20 16:44:00|765357.2|764357.2|765357.5|764357.5|765367.5|764367.5|765337.3|764337.3|30
1642697050000|2022-01-20 16:44:10|765366.2|764366.2|765340.9|764340.9|765366.2|764366.2|765338.6|764338.6|21
1642697060000|2022-01-20 16:44:20|765268.5|764268.5|765202.4|764202.4|765268.5|764268.5|765189.7|764189.7|33
1642697070000|2022-01-20 16:44:30|765200.8|764200.8|765188.2|764188.2|765213.9|764213.9|765182.2|764182.2|26
1642697080000|2022-01-20 16:44:40|765189.6|764189.6|765190.4|764190.4|765222.4|764222.4|765170.5|764170.5|31
1642697090000|2022-01-20 16:44:50|765202.8|764202.8|765219.5|764219.5|765243.4|764243.4|765185|764185|30
1642697100000|2022-01-20 16:45:00|765211.5|764211.5|765212.3|764212.3|765292.1|764292.1|765209.5|764209.5|32
1642697110000|2022-01-20 16:45:10|765209|764209|765201.4|764201.4|765248.6|764248.6|765195.9|764195.9|24
1642697120000|2022-01-20 16:45:20|765204.2|764204.2|765225.3|764225.3|765236.3|764236.3|765199.9|764199.9|32
1642697130000|2022-01-20 16:45:30|765212.6|764212.6|765202.6|764202.6|765239.6|764239.6|765193|764193|35
1642697140000|2022-01-20 16:45:40|765201.7|764201.7|765183|764183|765203.1|764203.1|765181.1|764181.1|25
1642697150000|2022-01-20 16:45:50|765183.2|764183.2|765220.5|764220.5|765232.7|764232.7|765151.4|764151.4|34
1642697160000|2022-01-20 16:46:00|765224.2|764224.2|765200.4|764200.4|765255.8|764255.8|765198.8|764198.8|30
1642697170000|2022-01-20 16:46:10|765200.5|764200.5|765299.9|764299.9|765312.7|764312.7|765200.5|764200.5|32
1642697180000|2022-01-20 16:46:20|765295|764295|765295.5|764295.5|765357.1|764357.1|765295|764295|24
1642697190000|2022-01-20 16:46:30|765285.5|764285.5|765357.7|764357.7|765371.4|764371.4|765285.5|764285.5|26
1642697200000|2022-01-20 16:46:40|765355|764355|765301|764301|765521.2|764521.2|765272.8|764272.8|32
1642697210000|2022-01-20 16:46:50|765297.8|764297.8|765034.5|764034.5|765297.8|764297.8|765032.2|764032.2|38
1642697220000|2022-01-20 16:47:00|765035.1|764035.1|764979.5|763979.5|765050.4|764050.4|764974.6|763974.6|27
1642697230000|2022-01-20 16:47:10|764975.3|763975.3|764957.7|763957.7|764984.5|763984.5|764953.7|763953.7|21
1642697240000|2022-01-20 16:47:20|764957.4|763957.4|765035.3|764035.3|765035.3|764035.3|764921.2|763921.2|29
1642697250000|2022-01-20 16:47:30|765038.6|764038.6|765013|764013|765044|764044|765002.3|764002.3|28
1642697260000|2022-01-20 16:47:40|765019.9|764019.9|765137.4|764137.4|765173.3|764173.3|765016.5|764016.5|37
1642697270000|2022-01-20 16:47:50|765155.8|764155.8|765037.3|764037.3|765191.4|764191.4|765037.3|764037.3|34
1642697280000|2022-01-20 16:48:00|765045.2|764045.2|765204.3|764204.3|765256.2|764256.2|765029.2|764029.2|35
1642697290000|2022-01-20 16:48:10|765206.1|764206.1|765197.7|764197.7|765206.1|764206.1|765142.4|764142.4|30
1642697300000|2022-01-20 16:48:20|765197.9|764197.9|765232.2|764232.2|765239.7|764239.7|765182.6|764182.6|31
1642697310000|2022-01-20 16:48:30|765183.4|764183.4|765204.9|764204.9|765288.3|764288.3|765170.5|764170.5|34
1642697320000|2022-01-20 16:48:40|765202.4|764202.4|765309.7|764309.7|765321.3|764321.3|765163.1|764163.1|37
1642697330000|2022-01-20 16:48:50|765280.8|764280.8|765334.2|764334.2|765334.2|764334.2|765280.8|764280.8|36
1642697340000|2022-01-20 16:49:00|765303.9|764303.9|765362.2|764362.2|765362.2|764362.2|765285.1|764285.1|28
1642697350000|2022-01-20 16:49:10|765384.2|764384.2|765394.4|764394.4|765411.1|764411.1|765356.2|764356.2|26
1642697360000|2022-01-20 16:49:20|765383.3|764383.3|765366.2|764366.2|765405.1|764405.1|765315.5|764315.5|26
1642697370000|2022-01-20 16:49:30|765370|764370|765341.1|764341.1|765384.8|764384.8|765340.9|764340.9|28
1642697380000|2022-01-20 16:49:40|765368|764368|765414.4|764414.4|765420.6|764420.6|765344.7|764344.7|22
1642697390000|2022-01-20 16:49:50|765396|764396|765558.8|764558.8|765562.5|764562.5|765396|764396|29
1642697400000|2022-01-20 16:50:00|765561|764561|765600.5|764600.5|765614.5|764614.5|765521.2|764521.2|35
1642697410000|2022-01-20 16:50:10|765609.4|764609.4|765558.4|764558.4|765609.4|764609.4|765558.4|764558.4|36
1642697420000|2022-01-20 16:50:20|765567.9|764567.9|765563.4|764563.4|765592.8|764592.8|765513.4|764513.4|34
1642697430000|2022-01-20 16:50:30|765551.7|764551.7|765441.9|764441.9|765553.5|764553.5|765428|764428|30
1642697440000|2022-01-20 16:50:40|765439.7|764439.7|765460.1|764460.1|765495.6|764495.6|765345.1|764345.1|33
1642697450000|2022-01-20 16:50:50|765463.1|764463.1|765494.3|764494.3|765517.2|764517.2|765459.5|764459.5|32
1642697460000|2022-01-20 16:51:00|765499.2|764499.2|765493.8|764493.8|765521.6|764521.6|765449.6|764449.6|37
1642697470000|2022-01-20 16:51:10|765479.1|764479.1|765472.2|764472.2|765505.6|764505.6|765440|764440|28
1642697480000|2022-01-20 16:51:20|765497.9|764497.9|765611.1|764611.1|765611.1|764611.1|765478.5|764478.5|26
1642697490000|2022-01-20 16:51:30|765601.6|764601.6|765534.4|764534.4|765627.8|764627.8|765524.5|764524.5|29
1642697500000|2022-01-20 16:51:40|765544.4|764544.4|765605.7|764605.7|765608.6|764608.6|765526.5|764526.5|19
1642697510000|2022-01-20 16:51:50|765603.9|764603.9|765578.1|764578.1|765603.9|764603.9|765569.9|764569.9|16
1642697520000|2022-01-20 16:52:00|765570.8|764570.8|765580.5|764580.5|765597.8|764597.8|765565.1|764565.1|15
1642697530000|2022-01-20 16:52:10|765579.5|764579.5|765583.2|764583.2|765613.7|764613.7|765570.9|764570.9|21
1642697540000|2022-01-20 16:52:20|765593.7|764593.7|765581.3|764581.3|765593.7|764593.7|765578.7|764578.7|17
1642697550000|2022-01-20 16:52:30|765584.1|764584.1|765583.4|764583.4|765624.5|764624.5|765552.9|764552.9|19
1642697560000|2022-01-20 16:52:40|765585.9|764585.9|765598|764598|765639.7|764639.7|765550|764550|25
1642697570000|2022-01-20 16:52:50|765607.4|764607.4|765587.8|764587.8|765612.4|764612.4|765522.5|764522.5|23
1642697580000|2022-01-20 16:53:00|765588.9|764588.9|765567.9|764567.9|765588.9|764588.9|765559.3|764559.3|18
1642697590000|2022-01-20 16:53:10|765560.9|764560.9|765571.8|764571.8|765580.9|764580.9|765544.9|764544.9|23
1642697600000|2022-01-20 16:53:20|765572.8|764572.8|765571.3|764571.3|765590.8|764590.8|765560.2|764560.2|27
1642697610000|2022-01-20 16:53:30|765569.4|764569.4|765560.1|764560.1|765571.2|764571.2|765551.1|764551.1|24
1642697620000|2022-01-20 16:53:40|765568.4|764568.4|765583.3|764583.3|765588.2|764588.2|765562.1|764562.1|15
1642697630000|2022-01-20 16:53:50|765583.4|764583.4|765567.5|764567.5|765583.6|764583.6|765567.5|764567.5|7
1642697640000|2022-01-20 16:54:00|765567.6|764567.6|765570.5|764570.5|765582.8|764582.8|765558.8|764558.8|18
1642697650000|2022-01-20 16:54:10|765574.7|764574.7|765720.2|764720.2|765744.2|764744.2|765556.2|764556.2|28
1642697660000|2022-01-20 16:54:20|765714.7|764714.7|765700.7|764700.7|765728.4|764728.4|765674.9|764674.9|32
1642697670000|2022-01-20 16:54:30|765706.4|764706.4|765748.1|764748.1|765752.3|764752.3|765702.8|764702.8|27
1642697680000|2022-01-20 16:54:40|765751.1|764751.1|765770.5|764770.5|765793.2|764793.2|765711.6|764711.6|24
1642697690000|2022-01-20 16:54:50|765772.7|764772.7|765739.9|764739.9|765785.4|764785.4|765739.9|764739.9|20
1642697700000|2022-01-20 16:55:00|765736.5|764736.5|765779.9|764779.9|765779.9|764779.9|765723.7|764723.7|31
1642697710000|2022-01-20 16:55:10|765757.1|764757.1|765775.4|764775.4|765821.8|764821.8|765757.1|764757.1|24
1642697720000|2022-01-20 16:55:20|765788.1|764788.1|765752.1|764752.1|765797|764797|765752.1|764752.1|31
1642697730000|2022-01-20 16:55:30|765750.4|764750.4|765861.9|764861.9|765906.1|764906.1|765750.4|764750.4|20
1642697740000|2022-01-20 16:55:40|765874.7|764874.7|765872.5|764872.5|765891.1|764891.1|765845.8|764845.8|28
1642697750000|2022-01-20 16:55:50|765864.5|764864.5|765855|764855|765882.2|764882.2|765847.1|764847.1|29
1642697760000|2022-01-20 16:56:00|765857.1|764857.1|765976.4|764976.4|765980.4|764980.4|765849|764849|26
1642697770000|2022-01-20 16:56:10|765996.3|764996.3|765980.9|764980.9|765996.3|764996.3|765973.2|764973.2|16
1642697780000|2022-01-20 16:56:20|765987.6|764987.6|766025.2|765025.2|766084.9|765084.9|765959.8|764959.8|26
1642697790000|2022-01-20 16:56:30|766028.4|765028.4|766088|765088|766088|765088|766010.5|765010.5|27
1642697800000|2022-01-20 16:56:40|766007.5|765007.5|766018.3|765018.3|766039|765039|765986.3|764986.3|20
1642697810000|2022-01-20 16:56:50|766019.8|765019.8|766030|765030|766049.6|765049.6|766012.5|765012.5|14
1642697820000|2022-01-20 16:57:00|766017.5|765017.5|766102.3|765102.3|766107.1|765107.1|766017.5|765017.5|27
1642697830000|2022-01-20 16:57:10|766102.9|765102.9|766114.3|765114.3|766128.8|765128.8|766091.8|765091.8|24
1642697840000|2022-01-20 16:57:20|766060.9|765060.9|766071.9|765071.9|766101.4|765101.4|765954|764954|34
1642697850000|2022-01-20 16:57:30|766073.6|765073.6|766086.9|765086.9|766091|765091|766055.2|765055.2|27
1642697860000|2022-01-20 16:57:40|766083.2|765083.2|766023.7|765023.7|766102|765102|766023.7|765023.7|32
1642697870000|2022-01-20 16:57:50|766035.9|765035.9|766031.6|765031.6|766052.4|765052.4|765990.4|764990.4|29
1642697880000|2022-01-20 16:58:00|766012.6|765012.6|766028|765028|766045.6|765045.6|766012.6|765012.6|23
1642697890000|2022-01-20 16:58:10|766027.9|765027.9|766046.1|765046.1|766046.3|765046.3|766011.7|765011.7|27
1642697900000|2022-01-20 16:58:20|766063.3|765063.3|766046.7|765046.7|766064|765064|766025.6|765025.6|25
1642697910000|2022-01-20 16:58:30|766038.3|765038.3|766050.6|765050.6|766057.9|765057.9|766012|765012|30
1642697920000|2022-01-20 16:58:40|766073.2|765073.2|766184|765184|766189.6|765189.6|766059.8|765059.8|25
1642697930000|2022-01-20 16:58:50|766184.8|765184.8|766172.4|765172.4|766184.8|765184.8|766162.3|765162.3|23
1642697940000|2022-01-20 16:59:00|766174.5|765174.5|766217.5|765217.5|766217.5|765217.5|766173.6|765173.6|16
1642697950000|2022-01-20 16:59:10|766217.6|765217.6|766197.9|765197.9|766217.6|765217.6|766175.5|765175.5|19
1642697960000|2022-01-20 16:59:20|766198.1|765198.1|766166.2|765166.2|766202.9|765202.9|766097.7|765097.7|25
1642697970000|2022-01-20 16:59:30|766154.4|765154.4|766150.1|765150.1|766165.8|765165.8|766141.5|765141.5|24
1642697980000|2022-01-20 16:59:40|766149.3|765149.3|766146.3|765146.3|766218.6|765218.6|766146.3|765146.3|24
1642697990000|2022-01-20 16:59:50|766168.2|765168.2|766137.1|765137.1|766168.2|765168.2|766132.6|765132.6|21
1642698000000|2022-01-20 17:00:00|766136.5|765136.5|766111.8|765111.8|766137|765137|766096.8|765096.8|30
1642698010000|2022-01-20 17:00:10|766123.6|765123.6|766123.3|765123.3|766647.7|765189.4|766097.5|764647.7|26
1642698020000|2022-01-20 17:00:20|766095.8|765095.8|766117.2|765117.2|766132.3|765132.3|766084|765084|26
1642698030000|2022-01-20 17:00:30|766096.9|765096.9|766158.6|765158.6|766713|765191.1|766096.9|764690|28
1642698040000|2022-01-20 17:00:40|766169.1|765169.1|766137.4|765137.4|766666.8|765173.5|766116.6|764666.8|33
1642698050000|2022-01-20 17:00:50|766142.2|765142.2|766172.8|765172.8|766188.4|765188.4|766115.3|765115.3|29
1642698060000|2022-01-20 17:01:00|766177.3|765177.3|766119.3|765119.3|766681.9|765177.3|766059|764680.3|30
1642698070000|2022-01-20 17:01:10|766114.6|765114.6|766169.8|765169.8|766169.8|765169.8|766106.3|765106.3|30
1642698080000|2022-01-20 17:01:20|766170.2|765170.2|766164|765164|766170.2|765170.2|766139.4|765139.4|21
1642698090000|2022-01-20 17:01:30|766142.4|765142.4|766176.1|765176.1|766192.9|765192.9|766117.4|765117.4|22
1642698100000|2022-01-20 17:01:40|766167.4|765167.4|766130|765130|766175.1|765175.1|766130|765130|19
1642698110000|2022-01-20 17:01:50|766122.2|765122.2|766180.6|765180.6|766180.6|765180.6|766121.9|765121.9|21
1642698120000|2022-01-20 17:02:00|766176.2|765176.2|766167.8|765167.8|766179.4|765179.4|766166.4|765166.4|20
1642698130000|2022-01-20 17:02:10|766169.3|765169.3|766181|765181|766679|765208.7|766146.1|764679|26
1642698140000|2022-01-20 17:02:20|766183|765183|766722|764722|766722|765202|766172.3|764722|18
1642698150000|2022-01-20 17:02:30|766727.7|764727.7|766196.5|765196.5|766727.7|765221.3|766178.8|764727.7|23
1642698160000|2022-01-20 17:02:40|766184.6|765184.6|766198.9|765198.9|766222.6|765222.6|766183.4|765183.4|15
1642698170000|2022-01-20 17:02:50|766191.5|765191.5|766190.5|765190.5|766220|765220|766172.7|765172.7|24
1642698180000|2022-01-20 17:03:00|766187.4|765187.4|766175|765175|766187.4|765187.4|766162.6|765162.6|21
1642698190000|2022-01-20 17:03:10|766180.3|765180.3|766147.3|765147.3|766180.8|765180.8|766137.4|765137.4|25
1642698200000|2022-01-20 17:03:20|766138.7|765138.7|766163.8|765163.8|766163.8|765163.8|766129.6|765129.6|32
1642698210000|2022-01-20 17:03:30|766157.9|765157.9|766158.1|765158.1|766706.5|765168.4|766144.5|764688.1|26
1642698220000|2022-01-20 17:03:40|766139.3|765139.3|766146.4|765146.4|766174|765174|766136.2|765136.2|20
1642698230000|2022-01-20 17:03:50|766174.5|765174.5|766117.2|765117.2|766181.4|765181.4|766097.9|765097.9|24
1642698240000|2022-01-20 17:04:00|766116.8|765116.8|766109.1|765109.1|766128.1|765128.1|766102.1|765102.1|22
1642698250000|2022-01-20 17:04:10|766108.2|765108.2|765993.4|764993.4|766108.2|765108.2|765959.1|764959.1|35
1642698260000|2022-01-20 17:04:20|765995.6|764995.6|765967.5|764967.5|765995.6|764995.6|765955.2|764955.2|35
1642698270000|2022-01-20 17:04:30|765965.2|764965.2|765953.5|764953.5|765975|764975|765946.4|764946.4|29
1642698280000|2022-01-20 17:04:40|765950.6|764950.6|765822.3|764822.3|766342.2|764957.5|765795.6|764301.6|34
1642698290000|2022-01-20 17:04:50|765817.7|764817.7|765788.7|764788.7|766331|764826.7|765750.9|764281.1|32
1642698300000|2022-01-20 17:05:00|766308.6|764308.6|765874.2|764874.2|766320.9|764922.3|765800.4|764308.6|31
1642698310000|2022-01-20 17:05:10|765876.4|764876.4|765899.7|764899.7|766402.7|764919.8|765876.4|764402.7|30
1642698320000|2022-01-20 17:05:20|765906.5|764906.5|765884.5|764884.5|765930.3|764930.3|765884.5|764884.5|20
1642698330000|2022-01-20 17:05:30|765887|764887|765898.5|764898.5|765912.9|764912.9|765866.3|764866.3|32
1642698340000|2022-01-20 17:05:40|765898.7|764898.7|765878.5|764878.5|765898.8|764898.8|765866.6|764866.6|22
1642698350000|2022-01-20 17:05:50|765879.4|764879.4|765908.7|764908.7|765918|764918|765872.4|764872.4|20
1642698360000|2022-01-20 17:06:00|765902.3|764902.3|766047.7|765047.7|766073.8|765073.8|765902.3|764902.3|27
1642698370000|2022-01-20 17:06:10|766042.3|765042.3|765882.6|764882.6|766487.9|765049.2|765879.9|764482.7|32
1642698380000|2022-01-20 17:06:20|765873.9|764873.9|765822|764822|765883.3|764883.3|765822|764822|27
1642698390000|2022-01-20 17:06:30|765833.9|764833.9|765820.3|764820.3|766382.5|764839.2|765816.2|764364.5|15
1642698400000|2022-01-20 17:06:40|765822.6|764822.6|765780.8|764780.8|765861.9|764861.9|765771.3|764771.3|32
1642698410000|2022-01-20 17:06:50|765775.6|764775.6|765753.2|764753.2|765775.6|764775.6|765744.3|764744.3|23
1642698420000|2022-01-20 17:07:00|765752.8|764752.8|765759.2|764759.2|765766.8|764766.8|765751.5|764751.5|28
1642698430000|2022-01-20 17:07:10|765757.2|764757.2|765740.7|764740.7|765767.1|764767.1|765727.2|764727.2|27
1642698440000|2022-01-20 17:07:20|765735|764735|765740.8|764740.8|765740.8|764740.8|765710.2|764710.2|16
1642698450000|2022-01-20 17:07:30|765734|764734|765633|764633|766203.3|764734|765629.2|764203.3|29
1642698460000|2022-01-20 17:07:40|765594.4|764594.4|765938|763938|766102.1|764611.3|765422.4|763938|34
1642698470000|2022-01-20 17:07:50|765961.7|763961.7|765494.8|764494.8|765994.3|764544.2|765450.2|763944.9|31
1642698480000|2022-01-20 17:08:00|765491.9|764491.9|765556.8|764556.8|765573.4|764573.4|765472.1|764472.1|34
1642698490000|2022-01-20 17:08:10|765550.5|764550.5|765567.8|764567.8|765585.9|764585.9|765545.4|764545.4|31
1642698500000|2022-01-20 17:08:20|765575.1|764575.1|765482.3|764482.3|765575.1|764575.1|765454.9|764454.9|23
1642698510000|2022-01-20 17:08:30|765474.2|764474.2|765474.1|764474.1|765488.6|764488.6|765454.4|764454.4|20
1642698520000|2022-01-20 17:08:40|765469|764469|765454.6|764454.6|765473.2|764473.2|765447.5|764447.5|19
1642698530000|2022-01-20 17:08:50|765457.2|764457.2|765467.2|764467.2|765474.6|764474.6|765448.5|764448.5|28
1642698540000|2022-01-20 17:09:00|765989.4|763989.4|765461.7|764461.7|765989.4|764474.3|765454.9|763979|20
1642698550000|2022-01-20 17:09:10|765480.6|764480.6|765584.2|764584.2|765587.1|764587.1|765480.3|764480.3|36
1642698560000|2022-01-20 17:09:20|765580.5|764580.5|766256.6|764256.6|766297.4|764663.7|765578.9|764240.6|39
1642698570000|2022-01-20 17:09:30|766261.6|764261.6|765661.6|764661.6|766261.6|764749.8|765643.6|764173.8|30
1642698580000|2022-01-20 17:09:40|765636|764636|765783.7|764783.7|766143.7|764783.7|765609.8|764143.7|31
1642698590000|2022-01-20 17:09:50|765771.7|764771.7|765768.1|764768.1|765774.8|764774.8|765742.3|764742.3|33
1642698600000|2022-01-20 17:10:00|765762.1|764762.1|765853.4|764853.4|765853.4|764853.4|765759.4|764759.4|28
1642698610000|2022-01-20 17:10:10|765874.8|764874.8|765725.6|764725.6|766318.5|764874.8|765725.6|764262.2|35
1642698620000|2022-01-20 17:10:20|765755|764755|765739.4|764739.4|765756.7|764756.7|765717.6|764717.6|26
1642698630000|2022-01-20 17:10:30|765733.9|764733.9|765728.3|764728.3|765735.8|764735.8|765711.7|764711.7|21
1642698640000|2022-01-20 17:10:40|765726.4|764726.4|765996.9|763996.9|765996.9|764729.6|765598.2|763977|30
1642698650000|2022-01-20 17:10:50|765492.6|764492.6|765986.2|763986.2|765999.3|764500.8|765450.7|763966.7|36
1642698660000|2022-01-20 17:11:00|765990.9|763990.9|765472.8|764472.8|765990.9|764482.2|765456.8|763982|30
1642698670000|2022-01-20 17:11:10|765478.8|764478.8|765386|764386|765899.3|764478.8|765382.4|763889.5|26
1642698680000|2022-01-20 17:11:20|765395.6|764395.6|765438.9|764438.9|765468.5|764468.5|765390|764390|34
1642698690000|2022-01-20 17:11:30|765426.4|764426.4|765454.1|764454.1|765454.1|764454.1|765408|764408|30
1642698700000|2022-01-20 17:11:40|765454.5|764454.5|765450.8|764450.8|765454.9|764454.9|765416.6|764416.6|26
1642698710000|2022-01-20 17:11:50|765450.4|764450.4|765484|764484|765484|764484|765445.3|764445.3|23
1642698720000|2022-01-20 17:12:00|765480.5|764480.5|765469.7|764469.7|765480.5|764480.5|765464.5|764464.5|25
1642698730000|2022-01-20 17:12:10|765470.4|764470.4|765460.2|764460.2|765471.5|764471.5|765451.3|764451.3|21
1642698740000|2022-01-20 17:12:20|765458.4|764458.4|765437.5|764437.5|765458.5|764458.5|765418.4|764418.4|34
1642698750000|2022-01-20 17:12:30|765440.3|764440.3|765452.7|764452.7|765460.2|764460.2|765434.6|764434.6|26
1642698760000|2022-01-20 17:12:40|765453.2|764453.2|765425.9|764425.9|765957.5|764457.2|765415.2|763957.5|27
1642698770000|2022-01-20 17:12:50|765431.7|764431.7|765451.6|764451.6|765453.5|764453.5|765431.7|764431.7|18
1642698780000|2022-01-20 17:13:00|765442.6|764442.6|765451.7|764451.7|765452.9|764452.9|765439.3|764439.3|29
1642698790000|2022-01-20 17:13:10|765453|764453|765462.3|764462.3|765480.5|764480.5|765453|764453|27
1642698800000|2022-01-20 17:13:20|765464.5|764464.5|765477.8|764477.8|765484.6|764484.6|765464.5|764464.5|19
1642698810000|2022-01-20 17:13:30|765493.4|764493.4|765443.5|764443.5|765494|764494|765443.5|764443.5|16
1642698820000|2022-01-20 17:13:40|765459.1|764459.1|765479.6|764479.6|765479.6|764479.6|765459.1|764459.1|7
1642698830000|2022-01-20 17:13:50|765476.2|764476.2|765483.2|764483.2|765483.2|764483.2|765474.4|764474.4|9
1642698840000|2022-01-20 17:14:00|765482.7|764482.7|765525|764525|765526|764526|765482.2|764482.2|24
1642698850000|2022-01-20 17:14:10|765561.9|764561.9|765654.5|764654.5|765654.5|764654.5|765561.9|764561.9|27
1642698860000|2022-01-20 17:14:20|766161.6|764161.6|766115.8|764115.8|766161.6|764642.4|765585.7|764093.7|29
1642698870000|2022-01-20 17:14:30|765609.9|764609.9|765600.3|764600.3|766112|764621.2|765592.2|764093.7|18
1642698880000|2022-01-20 17:14:40|765588|764588|765609.5|764609.5|765609.5|764609.5|765583.7|764583.7|19
1642698890000|2022-01-20 17:14:50|766107.5|764107.5|765580.2|764580.2|766114.5|764596.7|765577|764107.5|21
1642698900000|2022-01-20 17:15:00|765574.6|764574.6|765589.4|764589.4|765589.4|764589.4|765545.6|764545.6|30
1642698910000|2022-01-20 17:15:10|765584.7|764584.7|765610.2|764610.2|765619.3|764619.3|765584.7|764584.7|23
1642698920000|2022-01-20 17:15:20|765611.2|764611.2|765636.9|764636.9|766181.5|764773.4|765611.2|764181.5|32
1642698930000|2022-01-20 17:15:30|765632.9|764632.9|765750.3|764750.3|765754.1|764754.1|765621|764621|24
1642698940000|2022-01-20 17:15:40|765747.8|764747.8|765783.4|764783.4|765795.5|764795.5|765743.4|764743.4|27
1642698950000|2022-01-20 17:15:50|765768.6|764768.6|765760.4|764760.4|765791.9|764791.9|765758.3|764758.3|27
1642698960000|2022-01-20 17:16:00|765760.7|764760.7|765787.3|764787.3|765794.2|764794.2|765758.6|764758.6|29
1642698970000|2022-01-20 17:16:10|765791.8|764791.8|765776.2|764776.2|765806.4|764806.4|765772.5|764772.5|16
1642698980000|2022-01-20 17:16:20|765772.2|764772.2|765782|764782|765797.2|764797.2|765760.9|764760.9|21
1642698990000|2022-01-20 17:16:30|765784.8|764784.8|765772.2|764772.2|765791.5|764791.5|765706.2|764706.2|27
1642699000000|2022-01-20 17:16:40|765781.5|764781.5|765809.2|764809.2|765820.3|764820.3|765773.9|764773.9|19
1642699010000|2022-01-20 17:16:50|765813.9|764813.9|765809.8|764809.8|765817.2|764817.2|765801.6|764801.6|11
1642699020000|2022-01-20 17:17:00|765811.7|764811.7|765793.4|764793.4|765845.2|764845.2|765780.9|764780.9|33
1642699030000|2022-01-20 17:17:10|765788.1|764788.1|765793.6|764793.6|765801.1|764801.1|765783.5|764783.5|19
1642699040000|2022-01-20 17:17:20|765794.4|764794.4|765802.4|764802.4|766332.2|764819.9|765781|764305.4|20
1642699050000|2022-01-20 17:17:30|765803.4|764803.4|765851.3|764851.3|766350.5|764854.5|765803.4|764350.4|25
1642699060000|2022-01-20 17:17:40|765853|764853|765799.8|764799.8|766356.9|764859.8|765726.9|764356.9|27
1642699070000|2022-01-20 17:17:50|765798.7|764798.7|766293.9|764293.9|766309.5|764805.3|765798.7|764293.9|19
1642699080000|2022-01-20 17:18:00|766294.9|764294.9|765842.3|764842.3|766298.9|764850.1|765799.3|764292.7|23
1642699090000|2022-01-20 17:18:10|765852.9|764852.9|765847.4|764847.4|765852.9|764852.9|765826.4|764826.4|18
1642699100000|2022-01-20 17:18:20|765813.9|764813.9|765788.6|764788.6|765813.9|764813.9|765764.5|764764.5|19
1642699110000|2022-01-20 17:18:30|765785.7|764785.7|765777.7|764777.7|765785.7|764785.7|765763.4|764763.4|14
1642699120000|2022-01-20 17:18:40|765774.1|764774.1|765784.2|764784.2|765796.5|764796.5|765743.2|764743.2|18
1642699130000|2022-01-20 17:18:50|765782.7|764782.7|765790.4|764790.4|765816.8|764816.8|765782.6|764782.6|21
1642699140000|2022-01-20 17:19:00|765791.1|764791.1|765850.1|764850.1|765850.1|764850.1|765786.7|764786.7|17
1642699150000|2022-01-20 17:19:10|765850.8|764850.8|765851.6|764851.6|766375.7|764864.2|765835|764356.2|28
1642699160000|2022-01-20 17:19:20|765845.8|764845.8|765759.5|764759.5|766277.9|764851.5|765755.7|764269.9|25
1642699170000|2022-01-20 17:19:30|765758.1|764758.1|765754.7|764754.7|765771.2|764771.2|765753.8|764753.8|18
1642699180000|2022-01-20 17:19:40|765766.3|764766.3|765777.7|764777.7|765778.9|764778.9|765750.5|764750.5|23
1642699190000|2022-01-20 17:19:50|765776.8|764776.8|765805|764805|765808.9|764808.9|765776.8|764776.8|24
1642699200000|2022-01-20 17:20:00|765802.6|764802.6|765902.7|764902.7|765908|764908|765802.6|764802.6|27
1642699210000|2022-01-20 17:20:10|765908|764908|765899.3|764899.3|765908|764908|765895.4|764895.4|21
1642699220000|2022-01-20 17:20:20|765896.5|764896.5|765903.5|764903.5|765904.4|764904.4|765876.2|764876.2|22
1642699230000|2022-01-20 17:20:30|765903.8|764903.8|765901.1|764901.1|765903.8|764903.8|765893.3|764893.3|16
1642699240000|2022-01-20 17:20:40|765903.2|764903.2|765895.8|764895.8|765918.7|764918.7|765887.6|764887.6|18
1642699250000|2022-01-20 17:20:50|765900.2|764900.2|765839.2|764839.2|765901.3|764901.3|765824.9|764824.9|22
1642699260000|2022-01-20 17:21:00|765849.9|764849.9|765803.8|764803.8|766338.7|764858.2|765794|764318.5|29
1642699270000|2022-01-20 17:21:10|765795.8|764795.8|765893.9|764893.9|766359.8|764894.3|765795.8|764359.8|32
1642699280000|2022-01-20 17:21:20|765883|764883|765902.3|764902.3|765905.8|764905.8|765883|764883|12
1642699290000|2022-01-20 17:21:30|765901.6|764901.6|765844.1|764844.1|765901.6|764901.6|765840.4|764840.4|28
1642699300000|2022-01-20 17:21:40|765842.1|764842.1|765843.6|764843.6|766384.5|764847|765800.5|764332.5|24
1642699310000|2022-01-20 17:21:50|765842.2|764842.2|765888.2|764888.2|765897.4|764897.4|765838|764838|26
1642699320000|2022-01-20 17:22:00|765886.2|764886.2|765779.5|764779.5|766367.4|764896.9|765779.5|764367.4|30
1642699330000|2022-01-20 17:22:10|765766.2|764766.2|765747.6|764747.6|765783.3|764783.3|765739.5|764739.5|28
1642699340000|2022-01-20 17:22:20|765752.9|764752.9|766268.9|764268.9|766325|764772.4|765724.1|764268.9|26
1642699350000|2022-01-20 17:22:30|766277.4|764277.4|765779.2|764779.2|766286.7|764779.6|765768.5|764277|14
1642699360000|2022-01-20 17:22:40|765865.9|764865.9|765879.4|764879.4|765887.6|764887.6|765865.9|764865.9|28
1642699370000|2022-01-20 17:22:50|765884.1|764884.1|765898|764898|765902.1|764902.1|765880.4|764880.4|14
1642699380000|2022-01-20 17:23:00|765895|764895|765850.5|764850.5|766381.5|764898.9|765770.2|764294|31
1642699390000|2022-01-20 17:23:10|765859.3|764859.3|765830.8|764830.8|765867.4|764867.4|765830.8|764830.8|27
1642699400000|2022-01-20 17:23:20|765825|764825|765792.8|764792.8|765831|764831|765790.6|764790.6|26
1642699410000|2022-01-20 17:23:30|765797.6|764797.6|765813|764813|765831.3|764831.3|765797.6|764797.6|24
1642699420000|2022-01-20 17:23:40|765831.8|764831.8|765826.9|764826.9|765838|764838|765805.4|764805.4|24
1642699430000|2022-01-20 17:23:50|765808.1|764808.1|765818.4|764818.4|766355.5|764819.4|765805.6|764303|21
1642699440000|2022-01-20 17:24:00|765822.5|764822.5|765803.8|764803.8|765822.5|764822.5|765799.4|764799.4|17
1642699450000|2022-01-20 17:24:10|765796.3|764796.3|765798|764798|765806.5|764806.5|765782.2|764782.2|26
1642699460000|2022-01-20 17:24:20|765794.4|764794.4|765807.5|764807.5|765812|764812|765773.9|764773.9|28
1642699470000|2022-01-20 17:24:30|765818.8|764818.8|765821.9|764821.9|765834.6|764834.6|765765.1|764765.1|26
1642699480000|2022-01-20 17:24:40|765847.1|764847.1|765820.8|764820.8|765847.1|764847.1|765813.1|764813.1|28
1642699490000|2022-01-20 17:24:50|765823.5|764823.5|765809.7|764809.7|765832.1|764832.1|765806.5|764806.5|31
1642699500000|2022-01-20 17:25:00|765817.8|764817.8|765866.3|764866.3|765890.5|764890.5|765817.8|764817.8|24
1642699510000|2022-01-20 17:25:10|765869.4|764869.4|765860.4|764860.4|765905.3|764905.3|765856|764856|21
1642699520000|2022-01-20 17:25:20|765863.7|764863.7|765907.1|764907.1|765938.3|764938.3|765863.7|764863.7|26
1642699530000|2022-01-20 17:25:30|765914.4|764914.4|765930.1|764930.1|766420.7|764930.1|765893.4|764420.7|18
1642699540000|2022-01-20 17:25:40|765918.5|764918.5|765928.6|764928.6|765934.8|764934.8|765909.9|764909.9|19
1642699550000|2022-01-20 17:25:50|765932.2|764932.2|766065.9|765065.9|766065.9|765065.9|765913|764913|30
1642699560000|2022-01-20 17:26:00|766044.8|765044.8|765982.5|764982.5|766061.9|765061.9|765978.1|764978.1|30
1642699570000|2022-01-20 17:26:10|765981.2|764981.2|766053.7|765053.7|766062.7|765062.7|765932.8|764932.8|23
1642699580000|2022-01-20 17:26:20|766054.5|765054.5|765981.5|764981.5|766054.5|765054.5|765971.4|764971.4|23
1642699590000|2022-01-20 17:26:30|765976|764976|765973.1|764973.1|765993.4|764993.4|765967.2|764967.2|23
1642699600000|2022-01-20 17:26:40|765970.9|764970.9|766005.5|765005.5|766006.8|765006.8|765970.9|764970.9|21
1642699610000|2022-01-20 17:26:50|766010.9|765010.9|766019.5|765019.5|766020.8|765020.8|766004|765004|23
1642699620000|2022-01-20 17:27:00|766018.2|765018.2|766011.7|765011.7|766020|765020|766003.6|765003.6|22
1642699630000|2022-01-20 17:27:10|766006.3|765006.3|765997.7|764997.7|766034.6|765034.6|765987.4|764987.4|25
1642699640000|2022-01-20 17:27:20|765995|764995|765977.4|764977.4|766501.4|765004.2|765950.9|764501.4|30
1642699650000|2022-01-20 17:27:30|765948.1|764948.1|765949.8|764949.8|765965.6|764965.6|765903|764903|16
1642699660000|2022-01-20 17:27:40|765928|764928|765896.5|764896.5|765947.2|764947.2|765879.1|764879.1|22
1642699670000|2022-01-20 17:27:50|765901.2|764901.2|765909.7|764909.7|765914.8|764914.8|765896.8|764896.8|6
1642699680000|2022-01-20 17:28:00|765913.8|764913.8|765927.6|764927.6|765958.8|764958.8|765913.8|764913.8|20
1642699690000|2022-01-20 17:28:10|765932.2|764932.2|765916.8|764916.8|765941.7|764941.7|765905.4|764905.4|21
1642699700000|2022-01-20 17:28:20|765919.5|764919.5|766026.4|765026.4|766032.6|765032.6|765919.5|764919.5|20
1642699710000|2022-01-20 17:28:30|766027|765027|766032.8|765032.8|766043.9|765043.9|766025.3|765025.3|15
1642699720000|2022-01-20 17:28:40|766026.9|765026.9|766061.7|765061.7|766061.7|765061.7|766023.6|765023.6|23
1642699730000|2022-01-20 17:28:50|766067.5|765067.5|766060.7|765060.7|766067.5|765067.5|766050.5|765050.5|13
1642699740000|2022-01-20 17:29:00|766059.5|765059.5|766077.9|765077.9|766093.8|765093.8|766059.5|765059.5|19
1642699750000|2022-01-20 17:29:10|766074.5|765074.5|766045|765045|766089.5|765089.5|766022.9|765022.9|23
1642699760000|2022-01-20 17:29:20|766043.7|765043.7|766036.7|765036.7|766046.3|765046.3|766036.7|765036.7|20
1642699770000|2022-01-20 17:29:30|766038.8|765038.8|765870.4|764870.4|766537.5|765038.8|765842.6|764537.5|32
1642699780000|2022-01-20 17:29:40|765866.6|764866.6|765870.2|764870.2|765882.4|764882.4|765854.7|764854.7|27
1642699790000|2022-01-20 17:29:50|765871.2|764871.2|765796.1|764796.1|766369.9|764884|765776.9|764351.6|32
1642699800000|2022-01-20 17:30:00|765799.3|764799.3|765631.6|764631.6|766123.6|764799.4|765631.6|764123.6|29
1642699810000|2022-01-20 17:30:10|765648.8|764648.8|765579.1|764579.1|766220|764712.4|765578.9|764104.9|37
1642699820000|2022-01-20 17:30:20|765564.6|764564.6|766100.5|764100.5|766184.9|764715|765564.6|764021.6|32
1642699830000|2022-01-20 17:30:30|766096.1|764096.1|765544.7|764544.7|766104.6|764600.2|765531.7|764042.1|34
1642699840000|2022-01-20 17:30:40|766040.8|764040.8|765558.7|764558.7|766079|764590.2|765529|763939.4|34
1642699850000|2022-01-20 17:30:50|765550.6|764550.6|765620.3|764620.3|766129.4|764624|765531.5|764120.4|28
1642699860000|2022-01-20 17:31:00|765619|764619|765577|764577|766155|764647.7|765577|764114.8|24
1642699870000|2022-01-20 17:31:10|766095.2|764095.2|766033|764033|766095.2|764569.3|765439.3|763953.8|29
1642699880000|2022-01-20 17:31:20|765486.9|764486.9|765430.9|764430.9|766008|764518.9|765429.4|763926.9|27
1642699890000|2022-01-20 17:31:30|765436.5|764436.5|765429.1|764429.1|765438.5|764438.5|765425.1|764425.1|22
1642699900000|2022-01-20 17:31:40|765432.5|764432.5|765390.4|764390.4|765878.8|764432.5|765389|763878.8|28
1642699910000|2022-01-20 17:31:50|765389.8|764389.8|765406.4|764406.4|765988.5|764455.3|765362|763988.5|32
1642699920000|2022-01-20 17:32:00|765379.9|764379.9|765386.2|764386.2|765414.5|764414.5|765368.5|764368.5|25
1642699930000|2022-01-20 17:32:10|765388.6|764388.6|765512.8|764512.8|765552.1|764552.1|765388.6|764388.6|28
1642699940000|2022-01-20 17:32:20|765506.5|764506.5|765512.8|764512.8|765526.7|764526.7|765493.6|764493.6|25
1642699950000|2022-01-20 17:32:30|765517.8|764517.8|765490.3|764490.3|765517.8|764517.8|765480.3|764480.3|23
1642699960000|2022-01-20 17:32:40|765488.4|764488.4|765479.5|764479.5|765499.2|764499.2|765448.5|764448.5|28
1642699970000|2022-01-20 17:32:50|765471.7|764471.7|765501.6|764501.6|766034|764502.7|765470.5|763974|19
1642699980000|2022-01-20 17:33:00|765414.2|764414.2|765270.1|764270.1|765931.2|764416.5|765270.1|763773.1|28
1642699990000|2022-01-20 17:33:10|765286.9|764286.9|765219.6|764219.6|765764.9|764300.5|765219.6|763709.4|36
1642700000000|2022-01-20 17:33:20|765222.8|764222.8|765661.5|763661.5|765733.4|764229.3|765177.4|763661.5|31
1642700010000|2022-01-20 17:33:30|765687.1|763687.1|765219.8|764219.8|765757|764223.3|765157.8|763646.5|30
1642700020000|2022-01-20 17:33:40|765221.6|764221.6|765708.6|763708.6|765724.4|764225.4|765205|763702.7|17
1642700030000|2022-01-20 17:33:50|765714.3|763714.3|765208|764208|765741.5|764222.4|765195.6|763708.2|26
1642700040000|2022-01-20 17:34:00|765204.5|764204.5|765199|764199|765217.4|764217.4|765191|764191|27
1642700050000|2022-01-20 17:34:10|765204|764204|765229.9|764229.9|765715|764239.6|765201.9|763704.5|17
1642700060000|2022-01-20 17:34:20|765225.8|764225.8|765756|763756|765756|764237.1|765217.2|763719.2|20
1642700070000|2022-01-20 17:34:30|765724.4|763724.4|765239.1|764239.1|765724.4|764243.7|765229.5|763724.4|13
1642700080000|2022-01-20 17:34:40|765237|764237|765755.7|763755.7|765777.5|764242.2|765232.3|763750.9|15
1642700090000|2022-01-20 17:34:50|765226.7|764226.7|765230.1|764230.1|765251.7|764251.7|765219.5|764219.5|16
1642700100000|2022-01-20 17:35:00|765233.2|764233.2|765255.7|764255.7|765767.2|764268|765231.4|763756.7|21
1642700110000|2022-01-20 17:35:10|765234.6|764234.6|765234.6|764234.6|765242.7|764242.7|765233|764233|15
1642700120000|2022-01-20 17:35:20|765234.9|764234.9|765183.5|764183.5|765734|764236.6|765183.5|763726.3|16
1642700130000|2022-01-20 17:35:30|765179.7|764179.7|765214.2|764214.2|765214.2|764214.2|765172.8|764172.8|28
1642700140000|2022-01-20 17:35:40|765211.9|764211.9|765219.9|764219.9|765760|764232.9|765202.2|763737.5|22
1642700150000|2022-01-20 17:35:50|765219|764219|765207.8|764207.8|765721.6|764222.7|765176.9|763721.6|17
1642700160000|2022-01-20 17:36:00|765204.8|764204.8|765196.9|764196.9|765702|764204.8|765161.6|763702|28
1642700170000|2022-01-20 17:36:10|765732.8|763732.8|765204|764204|765732.8|764214.1|765204|763706.1|22
1642700180000|2022-01-20 17:36:20|765214.4|764214.4|765225.9|764225.9|765731.1|764227.5|765213.5|763719.2|16
1642700190000|2022-01-20 17:36:30|765227.5|764227.5|765233.1|764233.1|765239.2|764239.2|765223.5|764223.5|12
1642700200000|2022-01-20 17:36:40|765228.9|764228.9|765742.1|763742.1|765755.2|764244.9|765220.4|763742.1|19
1642700210000|2022-01-20 17:36:50|765238.6|764238.6|765262.3|764262.3|765787.5|764277.3|765230.5|763757.2|23
1642700220000|2022-01-20 17:37:00|765251.2|764251.2|765265.2|764265.2|765773.9|764280.8|765231.1|763723.1|32
1642700230000|2022-01-20 17:37:10|765261.4|764261.4|765234.1|764234.1|765820|764298.5|765222.2|763743.5|32
1642700240000|2022-01-20 17:37:20|765240.7|764240.7|765230.9|764230.9|765749.3|764240.7|765228.5|763738.4|16
1642700250000|2022-01-20 17:37:30|765229|764229|765205.7|764205.7|765268.1|764268.1|765205.7|764205.7|17
1642700260000|2022-01-20 17:37:40|765209.5|764209.5|765264.8|764264.8|765264.8|764264.8|765160.3|764160.3|24
1642700270000|2022-01-20 17:37:50|765270|764270|765201.6|764201.6|765693.5|764270|765176.6|763693.5|21
1642700280000|2022-01-20 17:38:00|765199.5|764199.5|765246.1|764246.1|765253.9|764253.9|765194.1|764194.1|21
1642700290000|2022-01-20 17:38:10|765246|764246|765275.7|764275.7|765698.5|764282.3|765184.8|763698.5|25
1642700300000|2022-01-20 17:38:20|765284|764284|765283.8|764283.8|765285.9|764285.9|765261.5|764261.5|21
1642700310000|2022-01-20 17:38:30|765271.1|764271.1|765412.3|764412.3|765994.7|764509.5|765247.1|763957.9|34
1642700320000|2022-01-20 17:38:40|765369.5|764369.5|766059.2|764059.2|766063.2|764579.2|765359.5|764048|31
1642700330000|2022-01-20 17:38:50|766062.3|764062.3|766111.5|764111.5|766111.5|764685.7|765501.6|764046.7|29
1642700340000|2022-01-20 17:39:00|765537.8|764537.8|766108.7|764108.7|766157.6|764651|765512|764091.1|39
1642700350000|2022-01-20 17:39:10|766102.8|764102.8|765592.4|764592.4|766103.5|764641.8|765586.7|764102.8|31
1642700360000|2022-01-20 17:39:20|765591|764591|765777|764777|766268.4|764786|765591|764244.6|32
1642700370000|2022-01-20 17:39:30|766281.7|764281.7|766292.9|764292.9|766295.6|764799.7|765741.2|764264.3|30
1642700380000|2022-01-20 17:39:40|766281.1|764281.1|765765.7|764765.7|766291.7|764781.1|765725.5|764257.7|28
1642700390000|2022-01-20 17:39:50|765765.8|764765.8|765752.6|764752.6|765780.3|764780.3|765743.8|764743.8|31
1642700400000|2022-01-20 17:40:00|765754.5|764754.5|765609.8|764609.8|765837.3|764837.3|765606.7|764606.7|36
1642700410000|2022-01-20 17:40:10|765602.5|764602.5|765581.5|764581.5|766132|764619.1|765573|764127.5|31
1642700420000|2022-01-20 17:40:20|765570.8|764570.8|765572.6|764572.6|765592.2|764592.2|765570.4|764570.4|19
1642700430000|2022-01-20 17:40:30|765567.3|764567.3|765565.2|764565.2|765576.5|764576.5|765558.4|764558.4|21
1642700440000|2022-01-20 17:40:40|765574.5|764574.5|765584.3|764584.3|765617.1|764617.1|765568.2|764568.2|23
1642700450000|2022-01-20 17:40:50|765576.4|764576.4|765581.9|764581.9|765596.1|764596.1|765571.9|764571.9|15
1642700460000|2022-01-20 17:41:00|765582.2|764582.2|765571.9|764571.9|765618.3|764618.3|765552.3|764552.3|22
1642700470000|2022-01-20 17:41:10|765576|764576|765654.4|764654.4|765659.8|764659.8|765576|764576|33
1642700480000|2022-01-20 17:41:20|765651.6|764651.6|765626.9|764626.9|765652.6|764652.6|765615.9|764615.9|22
1642700490000|2022-01-20 17:41:30|765628|764628|765662.3|764662.3|765662.3|764662.3|765587.4|764587.4|24
1642700500000|2022-01-20 17:41:40|765613.8|764613.8|765630.9|764630.9|765656.7|764656.7|765586.3|764586.3|25
1642700510000|2022-01-20 17:41:50|765626.3|764626.3|765600.1|764600.1|765653.2|764653.2|765598.1|764598.1|19
1642700520000|2022-01-20 17:42:00|765603.4|764603.4|765589.1|764589.1|765610.9|764610.9|765584.9|764584.9|16
1642700530000|2022-01-20 17:42:10|765589.8|764589.8|765652.8|764652.8|765652.8|764652.8|765582.3|764582.3|23
1642700540000|2022-01-20 17:42:20|765655.7|764655.7|765590.7|764590.7|765655.7|764655.7|765586.2|764586.2|27
1642700550000|2022-01-20 17:42:30|765591.7|764591.7|765564.9|764564.9|765596.1|764596.1|765549.2|764549.2|23
1642700560000|2022-01-20 17:42:40|765566.9|764566.9|765598|764598|765598|764598|765564.6|764564.6|15
1642700570000|2022-01-20 17:42:50|765599.2|764599.2|765610.8|764610.8|765618.1|764618.1|765579.6|764579.6|12
1642700580000|2022-01-20 17:43:00|765611.4|764611.4|765603.8|764603.8|765619.3|764619.3|765599.1|764599.1|16
1642700590000|2022-01-20 17:43:10|765601.1|764601.1|765609.3|764609.3|765621.3|764621.3|765569.1|764569.1|22
1642700600000|2022-01-20 17:43:20|765604.1|764604.1|765612.2|764612.2|765647.9|764647.9|765600.4|764600.4|18
1642700610000|2022-01-20 17:43:30|765614.5|764614.5|765629.4|764629.4|765629.4|764629.4|765605.6|764605.6|22
1642700620000|2022-01-20 17:43:40|765619.3|764619.3|765602.5|764602.5|765636.5|764636.5|765598|764598|18
1642700630000|2022-01-20 17:43:50|765604.6|764604.6|765588.7|764588.7|765604.8|764604.8|765575.9|764575.9|15
1642700640000|2022-01-20 17:44:00|765584.2|764584.2|765587.5|764587.5|765591.1|764591.1|765582.7|764582.7|18
1642700650000|2022-01-20 17:44:10|765591.1|764591.1|765647.1|764647.1|766165|764662.1|765591.1|764165|17
1642700660000|2022-01-20 17:44:20|765646.6|764646.6|765665|764665|765665.7|764665.7|765646.6|764646.6|13
1642700670000|2022-01-20 17:44:30|765664.6|764664.6|765649.9|764649.9|765664.6|764664.6|765636.5|764636.5|21
1642700680000|2022-01-20 17:44:40|765662.4|764662.4|765632.9|764632.9|765662.4|764662.4|765616.2|764616.2|20
1642700690000|2022-01-20 17:44:50|765626.2|764626.2|765650.7|764650.7|765655.6|764655.6|765626.2|764626.2|13
1642700700000|2022-01-20 17:45:00|765650.8|764650.8|765656.9|764656.9|765669.4|764669.4|765625.8|764625.8|26
1642700710000|2022-01-20 17:45:10|765665.3|764665.3|765623.5|764623.5|765680.2|764680.2|765618.2|764618.2|22
1642700720000|2022-01-20 17:45:20|765622.7|764622.7|765638.8|764638.8|765640.1|764640.1|765604.5|764604.5|24
1642700730000|2022-01-20 17:45:30|765640.1|764640.1|765575.5|764575.5|765640.1|764640.1|765572.2|764572.2|24
1642700740000|2022-01-20 17:45:40|765582.3|764582.3|765565.9|764565.9|765591.3|764591.3|765565.9|764565.9|20
1642700750000|2022-01-20 17:45:50|765547.7|764547.7|765564.8|764564.8|765568.1|764568.1|765547.7|764547.7|12
1642700760000|2022-01-20 17:46:00|765560.4|764560.4|765590|764590|765592.6|764592.6|765550|764550|24
1642700770000|2022-01-20 17:46:10|765594.9|764594.9|765593.4|764593.4|765615.7|764615.7|765562.7|764562.7|18
1642700780000|2022-01-20 17:46:20|765591.2|764591.2|765577.8|764577.8|765596.3|764596.3|765573.5|764573.5|11
1642700790000|2022-01-20 17:46:30|765582.8|764582.8|765572.6|764572.6|765610.8|764610.8|765572.6|764572.6|15
1642700800000|2022-01-20 17:46:40|765546.4|764546.4|765481|764481|765562.3|764562.3|765462.5|764462.5|26
1642700810000|2022-01-20 17:46:50|765477.4|764477.4|765427.4|764427.4|765479.4|764479.4|765409.8|764409.8|18
1642700820000|2022-01-20 17:47:00|765428.7|764428.7|765486|764486|765502.7|764502.7|765427.5|764427.5|22
1642700830000|2022-01-20 17:47:10|765471|764471|765469.7|764469.7|765521|764521|765466.7|764466.7|19
1642700840000|2022-01-20 17:47:20|765472|764472|765497.3|764497.3|765500.1|764500.1|765461.5|764461.5|17
1642700850000|2022-01-20 17:47:30|765497.4|764497.4|765484.7|764484.7|765504.2|764504.2|765481.7|764481.7|19
1642700860000|2022-01-20 17:47:40|765506.3|764506.3|765484.9|764484.9|765506.3|764506.3|765479.7|764479.7|17
1642700870000|2022-01-20 17:47:50|765481.6|764481.6|765490.8|764490.8|765495.9|764495.9|765478.5|764478.5|17
1642700880000|2022-01-20 17:48:00|765492.2|764492.2|765500.6|764500.6|765526.9|764526.9|765469.9|764469.9|26
1642700890000|2022-01-20 17:48:10|765515.6|764515.6|765511.1|764511.1|765543.7|764543.7|765484.3|764484.3|23
1642700900000|2022-01-20 17:48:20|765519.5|764519.5|765509.8|764509.8|765542.7|764542.7|765509.8|764509.8|18
1642700910000|2022-01-20 17:48:30|765511.4|764511.4|765510.1|764510.1|766026|764532.7|765493.5|763973.3|24
1642700920000|2022-01-20 17:48:40|765506.2|764506.2|765490.3|764490.3|765543.5|764543.5|765460.5|764460.5|16
1642700930000|2022-01-20 17:48:50|765537.9|764537.9|765523.8|764523.8|765986.3|764560.2|765493.8|763977.1|26
1642700940000|2022-01-20 17:49:00|765525.1|764525.1|765548.5|764548.5|765548.5|764548.5|765520.6|764520.6|18
1642700950000|2022-01-20 17:49:10|765547|764547|765565.7|764565.7|765580.8|764580.8|765547|764547|21
1642700960000|2022-01-20 17:49:20|765565.6|764565.6|765561.6|764561.6|765580.1|764580.1|765543.2|764543.2|21
1642700970000|2022-01-20 17:49:30|765558.7|764558.7|765550.4|764550.4|765560.8|764560.8|765547.4|764547.4|18
1642700980000|2022-01-20 17:49:40|765551|764551|765550.8|764550.8|765558|764558|765545.2|764545.2|13
1642700990000|2022-01-20 17:49:50|765549.8|764549.8|766097.5|764097.5|766097.5|764578.9|765537.5|764097.5|19
1642701000000|2022-01-20 17:50:00|765569.7|764569.7|765587.4|764587.4|765607.1|764607.1|765556.9|764556.9|14
1642701010000|2022-01-20 17:50:10|765569|764569|765628.5|764628.5|766145|764628.5|765569|764111.5|29
1642701020000|2022-01-20 17:50:20|765626.4|764626.4|765587.6|764587.6|765627.6|764627.6|765563|764563|21
1642701030000|2022-01-20 17:50:30|765585.6|764585.6|765586.1|764586.1|765586.1|764586.1|765577.9|764577.9|15
1642701040000|2022-01-20 17:50:40|765556|764556|765611.1|764611.1|765611.1|764611.1|765556|764556|14
1642701050000|2022-01-20 17:50:50|765589.6|764589.6|765610.8|764610.8|765645.7|764645.7|765589.6|764589.6|28
1642701060000|2022-01-20 17:51:00|765609.4|764609.4|765619.4|764619.4|765644.9|764644.9|765605.7|764605.7|24
1642701070000|2022-01-20 17:51:10|765625.1|764625.1|765650.2|764650.2|765678.9|764678.9|765622.2|764622.2|22
1642701080000|2022-01-20 17:51:20|765649.3|764649.3|765649.6|764649.6|765674.7|764674.7|765649.3|764649.3|14
1642701090000|2022-01-20 17:51:30|765656.4|764656.4|765649|764649|765656.4|764656.4|765645.2|764645.2|11
1642701100000|2022-01-20 17:51:40|765646.6|764646.6|765653.2|764653.2|765673.4|764673.4|765646.3|764646.3|16
1642701110000|2022-01-20 17:51:50|765649.6|764649.6|765655.5|764655.5|765667.7|764667.7|765647.4|764647.4|12
1642701120000|2022-01-20 17:52:00|765656.7|764656.7|766150.5|764150.5|766150.5|764675.8|765630.6|764150.5|22
1642701130000|2022-01-20 17:52:10|766134.5|764134.5|765651.5|764651.5|766191.5|764667.5|765649.4|764125.3|15
1642701140000|2022-01-20 17:52:20|765664.2|764664.2|765653.7|764653.7|765664.2|764664.2|765644.9|764644.9|20
1642701150000|2022-01-20 17:52:30|765650.5|764650.5|765822.7|764822.7|765839.4|764839.4|765650.5|764650.5|25
1642701160000|2022-01-20 17:52:40|765838.4|764838.4|765852.5|764852.5|765872.1|764872.1|765800.5|764800.5|25
1642701170000|2022-01-20 17:52:50|765858.9|764858.9|765843.1|764843.1|765907|764907|765814|764814|18
1642701180000|2022-01-20 17:53:00|765831.6|764831.6|765832.1|764832.1|766462.5|764940.5|765823|764373|25
1642701190000|2022-01-20 17:53:10|765808.5|764808.5|765778.4|764778.4|766296.7|764815.9|765769|764270|25
1642701200000|2022-01-20 17:53:20|765786.6|764786.6|766321.9|764321.9|766393|764867.8|765777.4|764321.9|22
1642701210000|2022-01-20 17:53:30|766316|764316|765818.2|764818.2|766343.7|764833.3|765801.4|764316|24
1642701220000|2022-01-20 17:53:40|765821.6|764821.6|765803.7|764803.7|765827.9|764827.9|765803.7|764803.7|13
1642701230000|2022-01-20 17:53:50|765814.8|764814.8|765819.2|764819.2|766344.8|764842.2|765795.4|764329.5|21
1642701240000|2022-01-20 17:54:00|765835.3|764835.3|766365|764365|766365|764851.5|765821.8|764345.5|27
1642701250000|2022-01-20 17:54:10|766329.4|764329.4|765821.7|764821.7|766373.5|764864.7|765820.5|764328.4|20
1642701260000|2022-01-20 17:54:20|765859.8|764859.8|765835.7|764835.7|765870.4|764870.4|765817.4|764817.4|26
1642701270000|2022-01-20 17:54:30|765825.6|764825.6|765838.2|764838.2|766339.2|764857.2|765823.1|764314.6|30
1642701280000|2022-01-20 17:54:40|765839.5|764839.5|765855.3|764855.3|766336.5|764855.3|765781.5|764308.5|25
1642701290000|2022-01-20 17:54:50|765831.5|764831.5|765855.2|764855.2|766379.4|764874.2|765813.4|764379.4|23
1642701300000|2022-01-20 17:55:00|765854.8|764854.8|766425.7|764425.7|766430.5|764912.5|765854.8|764376.1|23
1642701310000|2022-01-20 17:55:10|765898|764898|765939.3|764939.3|766472.3|764976.7|765873.3|764394.8|18
1642701320000|2022-01-20 17:55:20|765935.7|764935.7|766444.8|764444.8|766461|764961.7|765933.2|764444.8|17
1642701330000|2022-01-20 17:55:30|766450.4|764450.4|765993.3|764993.3|766473.2|764993.3|765947|764432.7|28
1642701340000|2022-01-20 17:55:40|765993.6|764993.6|766154.5|765154.5|766660.2|765154.5|765967.2|764638.7|28
1642701350000|2022-01-20 17:55:50|766144.8|765144.8|766704.3|764704.3|766711|765206.3|766141.6|764649.4|32
1642701360000|2022-01-20 17:56:00|766199.4|765199.4|766193|765193|766719.5|765218.3|766151.3|764685.1|31
1642701370000|2022-01-20 17:56:10|766206|765206|766202.2|765202.2|766736.2|765220|766173.8|764669.8|26
1642701380000|2022-01-20 17:56:20|766202.7|765202.7|766139|765139|766676|765204.9|766125.8|764663.5|27
1642701390000|2022-01-20 17:56:30|766135.6|765135.6|766171.3|765171.3|766192.7|765192.7|766135.6|765135.6|24
1642701400000|2022-01-20 17:56:40|766168.3|765168.3|766686|764686|766689|765185.1|766137.8|764637.9|18
1642701410000|2022-01-20 17:56:50|766671.6|764671.6|766158.5|765158.5|766671.6|765177.7|766153|764671.6|20
1642701420000|2022-01-20 17:57:00|766158.1|765158.1|766139.9|765139.9|766158.1|765158.1|766107.5|765107.5|18
1642701430000|2022-01-20 17:57:10|766131.7|765131.7|766137|765137|766152.7|765152.7|766131|765131|24
1642701440000|2022-01-20 17:57:20|766137.1|765137.1|766133.2|765133.2|766140.4|765140.4|766130|765130|24
1642701450000|2022-01-20 17:57:30|766138.4|765138.4|765947.7|764947.7|766492|765140.7|765937.5|764446.8|28
1642701460000|2022-01-20 17:57:40|765953|764953|766487.5|764487.5|766493|764987.1|765941|764487.5|24
1642701470000|2022-01-20 17:57:50|766486|764486|766554|764554|766556.9|765049.1|766001.5|764486|26
1642701480000|2022-01-20 17:58:00|766562.9|764562.9|766452.4|764452.4|766562.9|765053.4|765994.3|764444.7|27
1642701490000|2022-01-20 17:58:10|766465.4|764465.4|765977|764977|766481.1|764983.8|765962.5|764438|17
1642701500000|2022-01-20 17:58:20|765975.3|764975.3|766472.5|764472.5|766476.5|764981|765971.8|764472.3|13
1642701510000|2022-01-20 17:58:30|766471.1|764471.1|766490.9|764490.9|766530.5|765006.6|765941.1|764440.4|25
1642701520000|2022-01-20 17:58:40|766503|764503|766496.8|764496.8|766532.2|765015.2|766004.8|764496.8|13
1642701530000|2022-01-20 17:58:50|766494.8|764494.8|766497.3|764497.3|766512.5|764512.5|766494.8|764494.8|14
1642748460000|2022-01-21 07:01:00|768997|766997|769226.5|767226.5|769233.8|767680.2|768427.3|766986.3|39
1642748470000|2022-01-21 07:01:10|769206.8|767206.8|769546.3|767546.3|769579.9|768065.8|768738.9|767206.8|39
1642748480000|2022-01-21 07:01:20|769563|767563|769601.6|767601.6|769625.8|768111.8|769100.6|767542.9|40
1642748490000|2022-01-21 07:01:30|769600.7|767600.7|769521.2|767521.2|769623.6|768141.2|768982.9|767498.1|37
1642748500000|2022-01-21 07:01:40|769015.2|768015.2|769133.1|768133.1|769657.3|768169.5|769015.2|767587.8|40
1642748510000|2022-01-21 07:01:50|769133.3|768133.3|769669.1|767669.1|769675.6|768175.5|769128.4|767633.2|38
1642748520000|2022-01-21 07:02:00|769660.1|767660.1|769091.8|768091.8|769660.1|768121.5|768928|767466.2|39
1642748530000|2022-01-21 07:02:10|769583.6|767583.6|769465.1|767465.1|769583.6|768048.7|768907.3|767424|37
1642748540000|2022-01-21 07:02:20|769441.5|767441.5|768771.2|767771.2|769480.2|767957.8|768771.2|767403.2|38
1642748550000|2022-01-21 07:02:30|768784.9|767784.9|769234.7|767234.7|769247.7|767800.7|768690.8|767200.3|37
1642748560000|2022-01-21 07:02:40|769250.1|767250.1|769315.3|767315.3|769315.3|767833.9|768742.1|767242.6|35
1642748570000|2022-01-21 07:02:50|769314.9|767314.9|769364.7|767364.7|769364.7|767868|768797.1|767291.7|37
1642748580000|2022-01-21 07:03:00|768871.5|767871.5|769138.3|768138.3|769643.5|768143.6|768861.1|767371|38
1642748590000|2022-01-21 07:03:10|769136.6|768136.6|770017.4|768017.4|770017.7|768502|769136.6|767715.9|39
1642748600000|2022-01-21 07:03:20|770008.4|768008.4|769895.6|767895.6|770047.1|768593.5|769264.8|767769.8|40
1642748610000|2022-01-21 07:03:30|769903|767903|769293.2|768293.2|769925.7|768362.6|769289.4|767781.3|38
1642748620000|2022-01-21 07:03:40|769307.6|768307.6|769580.8|767580.8|769817.7|768369.4|768884.2|767391.7|39
1642748630000|2022-01-21 07:03:50|769104.3|768104.3|769843.8|767843.8|769865.9|768343.3|769089.2|767576.6|37
1642748640000|2022-01-21 07:04:00|769858.8|767858.8|769381.3|768381.3|769961.6|768437.8|769370.8|767848|39
1642748650000|2022-01-21 07:04:10|769136.9|768136.9|769154.4|768154.4|769664.9|768185.3|769135.1|767601.4|34
1642748660000|2022-01-21 07:04:20|769150.8|768150.8|769035.4|768035.4|769604.9|768150.8|769026.1|767604.9|38
1642748670000|2022-01-21 07:04:30|769033.2|768033.2|769023.8|768023.8|769605.6|768102.7|769003.8|767605.6|30
1642748680000|2022-01-21 07:04:40|769031|768031|769019|768019|769042.1|768042.1|769010.2|768010.2|29
1642748690000|2022-01-21 07:04:50|769018.5|768018.5|769020|768020|769075.9|768075.9|768987.7|767987.7|30
1642748700000|2022-01-21 07:05:00|769004|768004|769206.1|768206.1|769206.1|768206.1|769004|768004|40
1642748710000|2022-01-21 07:05:10|769203.5|768203.5|768818.8|767818.8|769338.4|768208.8|768753.4|767278.5|40
1642748720000|2022-01-21 07:05:20|768852|767852|768812.2|767812.2|768853.7|767853.7|768777.7|767777.7|40
1642748730000|2022-01-21 07:05:30|768811.5|767811.5|768577.1|767577.1|769123.8|767813.5|768542.5|767036.6|37
1642748740000|2022-01-21 07:05:40|768577.9|767577.9|768513.1|767513.1|768593.7|767593.7|768508.6|767508.6|37
1642748750000|2022-01-21 07:05:50|768523.2|767523.2|768529.7|767529.7|768589.7|767589.7|768504.7|767504.7|40
1642748760000|2022-01-21 07:06:00|768621.8|767621.8|769057.3|767057.3|769057.3|767651.4|768433.3|767057.3|39
1642748770000|2022-01-21 07:06:10|769064.8|767064.8|768497.5|767497.5|769064.8|767557.9|768410.9|767064.8|37
1642748780000|2022-01-21 07:06:20|768518.3|767518.3|768446.3|767446.3|768578.2|767578.2|768438.7|767438.7|37
1642748790000|2022-01-21 07:06:30|768443.5|767443.5|768407.8|767407.8|768459.6|767459.6|768386.3|767386.3|34
1642748800000|2022-01-21 07:06:40|768386.2|767386.2|768345.4|767345.4|768820|767404.2|768270.3|766820|36
1642748810000|2022-01-21 07:06:50|768341.1|767341.1|768388.3|767388.3|768406.5|767406.5|768337.8|767337.8|35
1642748820000|2022-01-21 07:07:00|768380.9|767380.9|768257.6|767257.6|768380.9|767380.9|768257.6|767257.6|35
1642748830000|2022-01-21 07:07:10|768256.1|767256.1|768208.3|767208.3|768262.1|767262.1|768165.8|767165.8|36
1642748840000|2022-01-21 07:07:20|768211.9|767211.9|768268.9|767268.9|768306.4|767306.4|768206.8|767206.8|36
1642748850000|2022-01-21 07:07:30|768267.1|767267.1|768343.5|767343.5|768826.7|767384.3|768267.1|766826.7|38
1642748860000|2022-01-21 07:07:40|768349.5|767349.5|768288.7|767288.7|768357.4|767357.4|768223|767223|35
1642748870000|2022-01-21 07:07:50|768288.6|767288.6|768209|767209|768755.2|767290|768189.1|766741.3|36
1642748880000|2022-01-21 07:08:00|768222.9|767222.9|767983.8|766983.8|768228.3|767228.3|767920|766920|39
1642748890000|2022-01-21 07:08:10|767982.1|766982.1|767937.5|766937.5|768479.3|767034.2|767887.8|766471.4|36
1642748900000|2022-01-21 07:08:20|767936.5|766936.5|767851|766851|768400|766947.4|767792.4|766397.4|37
1642748910000|2022-01-21 07:08:30|767846.3|766846.3|767873.8|766873.8|767906.7|766906.7|767790|766790|35
1642748920000|2022-01-21 07:08:40|767873.5|766873.5|768017.4|767017.4|768018.1|767018.1|767850.5|766850.5|36
1642748930000|2022-01-21 07:08:50|768009.3|767009.3|768178.1|767178.1|768178.3|767178.3|768004.9|767004.9|36
1642748940000|2022-01-21 07:09:00|768137.5|767137.5|768114.8|767114.8|768137.5|767137.5|768037.1|767037.1|35
1642748950000|2022-01-21 07:09:10|768114.9|767114.9|768056|767056|768117.8|767117.8|768044.5|767044.5|39
1642748960000|2022-01-21 07:09:20|768067.7|767067.7|768043.8|767043.8|768112.5|767112.5|768018.3|767018.3|36
1642748970000|2022-01-21 07:09:30|768089|767089|768018.5|767018.5|768594|767089|768008|766594|34
1642748980000|2022-01-21 07:09:40|768024.4|767024.4|767992.1|766992.1|768097.4|767097.4|767987.3|766987.3|34
1642748990000|2022-01-21 07:09:50|767996.3|766996.3|768068.5|767068.5|768475|767068.5|767980.9|766475|36
1642749000000|2022-01-21 07:10:00|768082.3|767082.3|768001.6|767001.6|768082.3|767082.3|767982.7|766982.7|37
1642749010000|2022-01-21 07:10:10|767993.2|766993.2|767976.3|766976.3|768539.3|767063.7|767963.4|766539.3|36
1642749020000|2022-01-21 07:10:20|767978.8|766978.8|767910.6|766910.6|767998|766998|767884.7|766884.7|32
1642749030000|2022-01-21 07:10:30|767915.7|766915.7|767748.9|766748.9|767933.7|766933.7|767742.4|766742.4|39
1642749040000|2022-01-21 07:10:40|767749.2|766749.2|767761.2|766761.2|767779.9|766779.9|767605.7|766605.7|39
1642749050000|2022-01-21 07:10:50|767760.9|766760.9|767836.7|766836.7|767836.7|766836.7|767729.5|766729.5|34
1642749060000|2022-01-21 07:11:00|767854.5|766854.5|767883.6|766883.6|767883.6|766883.6|767821.1|766821.1|40
1642749070000|2022-01-21 07:11:10|768380.7|766380.7|768024.3|767024.3|768380.7|767033.7|767859.2|766377|32
1642749080000|2022-01-21 07:11:20|768029.3|767029.3|768180.1|767180.1|768180.1|767180.1|768011.4|767011.4|32
1642749090000|2022-01-21 07:11:30|768183.5|767183.5|768062.8|767062.8|768191.2|767191.2|768010|767010|35
1642749100000|2022-01-21 07:11:40|768061.4|767061.4|767956.9|766956.9|768516.6|767080|767952.4|766516.6|34
1642749110000|2022-01-21 07:11:50|767955.4|766955.4|768084.3|767084.3|768098.9|767098.9|767954.2|766954.2|37
1642749120000|2022-01-21 07:12:00|768079.2|767079.2|767918.8|766918.8|768079.2|767079.2|767908|766908|37
1642749130000|2022-01-21 07:12:10|767927.5|766927.5|768214.6|767214.6|768662|767233.3|767851.1|766572.3|40
1642749140000|2022-01-21 07:12:20|768699.9|766699.9|767622.3|766622.3|768725.5|767120.4|767622.3|766136.2|38
1642749150000|2022-01-21 07:12:30|767634.9|766634.9|767571.7|766571.7|768208|766698.5|767571.4|766208|37
1642749160000|2022-01-21 07:12:40|767565.4|766565.4|767626.5|766626.5|767655.5|766655.5|767552.1|766552.1|33
1642749170000|2022-01-21 07:12:50|767630.2|766630.2|767568.2|766568.2|767630.2|766630.2|767561.8|766561.8|27
1642749180000|2022-01-21 07:13:00|767572.4|766572.4|767563|765563|767963.6|766586.7|767140.2|765563|38
1642749190000|2022-01-21 07:13:10|767562.7|765562.7|767009.6|766009.6|767562.7|766009.6|766717.2|765284|40
1642749200000|2022-01-21 07:13:20|767609|765609|767658.2|765658.2|767742.8|766157.9|767054.4|765561.7|39
1642749210000|2022-01-21 07:13:30|767664.4|765664.4|767158.7|766158.7|767752.6|766284.6|767158.7|765639.5|40
1642749220000|2022-01-21 07:13:40|767693.1|765693.1|767189.3|766189.3|767693.6|766205.3|767133.2|765638.7|37
1642749230000|2022-01-21 07:13:50|767184.1|766184.1|767185.4|766185.4|767696.8|766212.1|767055.8|765625|38
1642749240000|2022-01-21 07:14:00|767167.2|766167.2|767181.2|766181.2|767618.5|766205.4|767066.2|765598.4|40
1642749250000|2022-01-21 07:14:10|767167.9|766167.9|767137.4|766137.4|767697.3|766198.4|767135.3|765656.8|32
1642749260000|2022-01-21 07:14:20|767160.8|766160.8|766984.3|765984.3|767492.7|766160.8|766963.9|765443|35
1642749270000|2022-01-21 07:14:30|766987.5|765987.5|767310.5|765310.5|767462.4|766028.8|766872.8|765310.5|38
1642749280000|2022-01-21 07:14:40|766824|765824|766852.2|765852.2|767276|765898.4|766662.1|765276|40
1642749290000|2022-01-21 07:14:50|766853.1|765853.1|766750.1|765750.1|767231.3|765869.9|766717.7|765209.2|36
1642749300000|2022-01-21 07:15:00|766739.2|765739.2|767027.7|766027.7|767498.9|766027.7|766583.1|765348|40
1642749310000|2022-01-21 07:15:10|767053.3|766053.3|767148.7|766148.7|767728.9|766230.7|767053.3|765728.9|40
1642749320000|2022-01-21 07:15:20|767167.9|766167.9|767928.1|765928.1|767929.8|766294.9|767122.5|765869|36
1642749330000|2022-01-21 07:15:30|767915.4|765915.4|767349.8|766349.8|767915.4|766362.5|767215.4|765915.4|35
1642749340000|2022-01-21 07:15:40|767726.3|765726.3|767228.7|766228.7|767808.3|766342.5|767224.9|765726.3|40
1642749350000|2022-01-21 07:15:50|767246.1|766246.1|767253.2|766253.2|767271.3|766271.3|767239.3|766239.3|35
1642749360000|2022-01-21 07:16:00|767266.7|766266.7|767212.9|766212.9|767266.7|766266.7|767156.8|766156.8|40
1642749370000|2022-01-21 07:16:10|767218.5|766218.5|767242.8|766242.8|767246.4|766246.4|767218.5|766218.5|35
1642749380000|2022-01-21 07:16:20|767237.9|766237.9|767422.8|766422.8|767422.8|766422.8|767229.4|766229.4|36
1642749390000|2022-01-21 07:16:30|767425|766425|767588.9|766588.9|767940.9|766614.9|767411.7|765940.9|37
1642749400000|2022-01-21 07:16:40|767623.5|766623.5|767582.8|766582.8|767665.1|766665.1|767552|766552|35
1642749410000|2022-01-21 07:16:50|767575.5|766575.5|767787.2|766787.2|767787.2|766787.2|767575.5|766575.5|37
1642749420000|2022-01-21 07:17:00|767768.1|766768.1|767631|766631|767768.1|766768.1|767609.3|766609.3|35
1642749430000|2022-01-21 07:17:10|767613.3|766613.3|767643.9|766643.9|767656.4|766656.4|767554.9|766554.9|37
1642749440000|2022-01-21 07:17:20|767643.6|766643.6|767692.6|766692.6|767710.5|766710.5|767597.1|766597.1|30
1642749450000|2022-01-21 07:17:30|767681.9|766681.9|767658.6|766658.6|767697.2|766697.2|767605.9|766605.9|33
1642749460000|2022-01-21 07:17:40|767701.7|766701.7|767616.8|766616.8|768088|766705|767606.1|766088|36
1642749470000|2022-01-21 07:17:50|767615.7|766615.7|767535.4|766535.4|768071.1|766618.8|767496.4|766070|37
1642749480000|2022-01-21 07:18:00|767523.5|766523.5|767339.2|766339.2|767543.2|766543.2|767274.8|766274.8|37
1642749490000|2022-01-21 07:18:10|767326.7|766326.7|767385.9|766385.9|767439.6|766439.6|767326.7|766326.7|36
1642749500000|2022-01-21 07:18:20|767394.8|766394.8|767373.3|766373.3|767431.3|766431.3|767364.7|766364.7|38
1642749510000|2022-01-21 07:18:30|767388.9|766388.9|766984.4|765984.4|767887|766427.7|766940.2|765470.9|38
1642749520000|2022-01-21 07:18:40|766944.2|765944.2|766848|765848|767351.9|765963.3|766736.6|765342.1|40
1642749530000|2022-01-21 07:18:50|766854|765854|766742.8|765742.8|766854|765854|766739|765739|39
1642749540000|2022-01-21 07:19:00|766743.9|765743.9|766714.2|765714.2|767192|765743.9|766629.9|765192|37
1642749550000|2022-01-21 07:19:10|766709.1|765709.1|766851.9|765851.9|766856.8|765856.8|766698.5|765698.5|34
1642749560000|2022-01-21 07:19:20|766824.2|765824.2|766803.4|765803.4|767311|765851.9|766800.7|765311|30
1642749570000|2022-01-21 07:19:30|766803.2|765803.2|766873.1|765873.1|766873.1|765873.1|766769.4|765769.4|30
1642749580000|2022-01-21 07:19:40|766862.1|765862.1|766868.4|765868.4|766927.3|765927.3|766855.6|765855.6|32
1642749590000|2022-01-21 07:19:50|766870.6|765870.6|766821.4|765821.4|766882.8|765882.8|766821.4|765821.4|36
1642749600000|2022-01-21 07:20:00|766824.9|765824.9|766773.6|765773.6|766826.7|765826.7|766762.1|765762.1|34
1642749610000|2022-01-21 07:20:10|766767.4|765767.4|766753|765753|767258|765814.5|766729.1|765258|36
1642749620000|2022-01-21 07:20:20|766731.3|765731.3|766721.2|765721.2|766747.2|765747.2|766665.9|765665.9|36
1642749630000|2022-01-21 07:20:30|766717.9|765717.9|766700|765700|767163|765730.8|766676.5|765163|31
1642749640000|2022-01-21 07:20:40|766697.9|765697.9|766832|765832|766838.8|765838.8|766696.7|765696.7|30
1642749650000|2022-01-21 07:20:50|766831.5|765831.5|766783.8|765783.8|766835.3|765835.3|766763|765763|38
1642749660000|2022-01-21 07:21:00|766769.7|765769.7|766588.2|765588.2|766789.8|765789.8|766551.4|765551.4|37
1642749670000|2022-01-21 07:21:10|766595.8|765595.8|766660.7|765660.7|766688.9|765688.9|766591.1|765591.1|35
1642749680000|2022-01-21 07:21:20|766660.1|765660.1|766710.4|765710.4|766763.7|765763.7|766637.3|765637.3|36
1642749690000|2022-01-21 07:21:30|766678.2|765678.2|766651.4|765651.4|766693|765693|766573.1|765573.1|36
1642749700000|2022-01-21 07:21:40|766649|765649|766910.1|765910.1|766939.2|765939.2|766649|765649|40
1642749710000|2022-01-21 07:21:50|766903.2|765903.2|766845.3|765845.3|766923.3|765923.3|766798.6|765798.6|36
1642749720000|2022-01-21 07:22:00|766857.5|765857.5|766723.6|765723.6|767206.6|765865.9|766716.8|765202|36
1642749730000|2022-01-21 07:22:10|766724.8|765724.8|766690.2|765690.2|766764.3|765764.3|766662.4|765662.4|34
1642749740000|2022-01-21 07:22:20|766639.9|765639.9|766791.4|765791.4|767231.9|765803.8|766639.9|765172.5|32
1642749750000|2022-01-21 07:22:30|766818|765818|766790.9|765790.9|766818.4|765818.4|766778.1|765778.1|30
1642749760000|2022-01-21 07:22:40|766775.7|765775.7|766728.3|765728.3|767243.2|765775.7|766699|765198|31
1642749770000|2022-01-21 07:22:50|766747.8|765747.8|766653.8|765653.8|766747.8|765747.8|766639|765639|34
1642749780000|2022-01-21 07:23:00|766654.8|765654.8|766475.4|765475.4|766685.9|765685.9|766451.7|765451.7|39
1642749790000|2022-01-21 07:23:10|766468.1|765468.1|766782.6|764782.6|766782.6|765476.1|766218.2|764782.6|36
1642749800000|2022-01-21 07:23:20|766767.4|764767.4|766311|765311|766783.9|765311|766132.8|764751.5|40
1642749810000|2022-01-21 07:23:30|766284|765284|766377.3|765377.3|766377.3|765377.3|766255.8|765255.8|38
1642749820000|2022-01-21 07:23:40|766354.5|765354.5|766328.7|765328.7|766366.3|765366.3|766306.3|765306.3|29
1642749830000|2022-01-21 07:23:50|766326.3|765326.3|766823.8|764823.8|766823.8|765357.1|766291.3|764823.8|32
1642749840000|2022-01-21 07:24:00|766338.1|765338.1|766358.7|765358.7|766358.7|765358.7|766281.4|765281.4|33
1642749850000|2022-01-21 07:24:10|766359.3|765359.3|766373.7|765373.7|766845.6|765432.8|766340.4|764845.6|37
1642749860000|2022-01-21 07:24:20|766355.8|765355.8|766412.1|765412.1|766441.2|765441.2|766286.2|765286.2|37
1642749870000|2022-01-21 07:24:30|766416.9|765416.9|766280.1|765280.1|766425.9|765425.9|766259.1|765259.1|39
1642749880000|2022-01-21 07:24:40|766279.2|765279.2|766169.2|765169.2|766759.3|765287.9|766141|764759.3|39
1642749890000|2022-01-21 07:24:50|766151.8|765151.8|766266.9|765266.9|766760|765354.1|766147.8|764743|33
1642749900000|2022-01-21 07:25:00|766271.1|765271.1|766207|765207|766271.1|765271.1|766151.7|765151.7|37
1642749910000|2022-01-21 07:25:10|766212.8|765212.8|766088.2|765088.2|766212.8|765212.8|766088.2|765088.2|36
1642749920000|2022-01-21 07:25:20|766137.8|765137.8|766180|765180|766195.4|765195.4|766135.9|765135.9|35
1642749930000|2022-01-21 07:25:30|766177.3|765177.3|766171.7|765171.7|766667.4|765216.3|766137.6|764664.3|35
1642749940000|2022-01-21 07:25:40|766169.2|765169.2|766215.4|765215.4|766278.3|765278.3|766154.2|765154.2|36
1642749950000|2022-01-21 07:25:50|766212|765212|766240.5|765240.5|766273.7|765273.7|766183.5|765183.5|35
1642749960000|2022-01-21 07:26:00|766226.2|765226.2|766204.2|765204.2|766226.2|765226.2|766164.5|765164.5|34
1642749970000|2022-01-21 07:26:10|766203.9|765203.9|766208.4|765208.4|766208.4|765208.4|766169.2|765169.2|34
1642749980000|2022-01-21 07:26:20|766204.9|765204.9|766242|765242|766369.3|765369.3|766186.2|765186.2|33
1642749990000|2022-01-21 07:26:30|766266.1|765266.1|766306.5|765306.5|766360.8|765360.8|766231.7|765231.7|36
1642750000000|2022-01-21 07:26:40|766306.6|765306.6|766425.8|765425.8|766965.2|765472.4|766301.4|764965.2|38
1642750010000|2022-01-21 07:26:50|766422.9|765422.9|766625|765625|766641.2|765641.2|766407.6|765407.6|39
1642750020000|2022-01-21 07:27:00|766672.5|765672.5|766623.3|765623.3|766679.5|765679.5|766596.5|765596.5|34
1642750030000|2022-01-21 07:27:10|766622.5|765622.5|766579.6|765579.6|766622.5|765622.5|766544.2|765544.2|36
1642750040000|2022-01-21 07:27:20|766585.2|765585.2|766566.7|765566.7|766616.1|765616.1|766549.9|765549.9|33
1642750050000|2022-01-21 07:27:30|766563.7|765563.7|766729.8|765729.8|766732.5|765732.5|766517.2|765517.2|35
1642750060000|2022-01-21 07:27:40|766736.3|765736.3|766690.1|765690.1|766816.7|765816.7|766668|765668|35
1642750070000|2022-01-21 07:27:50|766691.1|765691.1|766716.9|765716.9|766779.2|765779.2|766689|765689|34
1642750080000|2022-01-21 07:28:00|766705|765705|766775.5|765775.5|766775.5|765775.5|766650.4|765650.4|35
1642750090000|2022-01-21 07:28:10|766753.8|765753.8|766758.4|765758.4|767230|765779.5|766715.2|765230|30
1642750100000|2022-01-21 07:28:20|766764.6|765764.6|766771.8|765771.8|766799.7|765799.7|766745.4|765745.4|27
1642750110000|2022-01-21 07:28:30|766748.1|765748.1|766754.6|765754.6|766790.6|765790.6|766736.1|765736.1|22
1642750120000|2022-01-21 07:28:40|766764.1|765764.1|766749.3|765749.3|766794.1|765794.1|766715.5|765715.5|26
1642750130000|2022-01-21 07:28:50|766749.8|765749.8|766892.4|765892.4|766910.8|765910.8|766749.8|765749.8|27
1642750140000|2022-01-21 07:29:00|766868.6|765868.6|766836.9|765836.9|767342|765892.6|766805.4|765342|32
1642750150000|2022-01-21 07:29:10|766775.6|765775.6|766750.5|765750.5|766780.6|765780.6|766728.9|765728.9|26
1642750160000|2022-01-21 07:29:20|766751.6|765751.6|766804.5|765804.5|766853|765853|766749.5|765749.5|18
1642750170000|2022-01-21 07:29:30|766840.5|765840.5|766955.2|765955.2|766966.6|765966.6|766801.5|765801.5|26
1642750180000|2022-01-21 07:29:40|766929|765929|766985.8|765985.8|767022.4|766022.4|766920.3|765920.3|27
1642750190000|2022-01-21 07:29:50|767006.4|766006.4|766913.5|765913.5|767045.8|766045.8|766896.3|765896.3|35
1642750200000|2022-01-21 07:30:00|766913.2|765913.2|766734.4|765734.4|766922.1|765922.1|766715.6|765715.6|36
1642750210000|2022-01-21 07:30:10|766766.5|765766.5|766763.8|765763.8|766766.5|765766.5|766680.6|765680.6|34
1642750220000|2022-01-21 07:30:20|766763.3|765763.3|766832.8|765832.8|766860.4|765860.4|766763.3|765763.3|32
1642750230000|2022-01-21 07:30:30|766862|765862|766835.2|765835.2|767332.2|765894.2|766826.2|765332.2|28
1642750240000|2022-01-21 07:30:40|766840.6|765840.6|766889.4|765889.4|766930.3|765930.3|766799.3|765799.3|33
1642750250000|2022-01-21 07:30:50|766976.1|765976.1|766908.9|765908.9|767028.6|766028.6|766859.9|765859.9|35
1642750260000|2022-01-21 07:31:00|766925|765925|766843.3|765843.3|767410|765967.7|766836.5|765410|35
1642750270000|2022-01-21 07:31:10|766838.9|765838.9|766805.2|765805.2|766838.9|765838.9|766771|765771|35
1642750280000|2022-01-21 07:31:20|766789.5|765789.5|766901.8|765901.8|766949.6|765949.6|766741.7|765741.7|30
1642750290000|2022-01-21 07:31:30|766910.5|765910.5|766865.5|765865.5|766910.5|765910.5|766849.4|765849.4|32
1642750300000|2022-01-21 07:31:40|766852.1|765852.1|767074.6|766074.6|767151.8|766151.8|766852.1|765852.1|35
1642750310000|2022-01-21 07:31:50|767084|766084|767135|766135|767154.5|766154.5|767084|766084|36
1642750320000|2022-01-21 07:32:00|767120.6|766120.6|767079.7|766079.7|767174.9|766174.9|767043.2|766043.2|35
1642750330000|2022-01-21 07:32:10|767085.9|766085.9|767056.6|766056.6|767085.9|766085.9|767034.7|766034.7|29
1642750340000|2022-01-21 07:32:20|767057.7|766057.7|767100.6|766100.6|767129.3|766129.3|767054.1|766054.1|27
1642750350000|2022-01-21 07:32:30|767101.9|766101.9|767144.7|766144.7|767193.2|766193.2|767096.2|766096.2|35
1642750360000|2022-01-21 07:32:40|767148.2|766148.2|767190.8|766190.8|767213.6|766213.6|767135.5|766135.5|30
1642750370000|2022-01-21 07:32:50|767206.8|766206.8|767174.5|766174.5|767216.1|766216.1|767138.4|766138.4|28
1642750380000|2022-01-21 07:33:00|767163.3|766163.3|767212.8|766212.8|767224.8|766224.8|767121.7|766121.7|35
1642750390000|2022-01-21 07:33:10|767204.5|766204.5|767190|766190|767208.6|766208.6|767180.1|766180.1|27
1642750400000|2022-01-21 07:33:20|767194.7|766194.7|767277.6|766277.6|767331.5|766331.5|767191.8|766191.8|31
1642750410000|2022-01-21 07:33:30|767258.4|766258.4|767201|766201|767271.5|766271.5|767185.6|766185.6|31
1642750420000|2022-01-21 07:33:40|767193.5|766193.5|767249|766249|767249|766249|767176.3|766176.3|29
1642750430000|2022-01-21 07:33:50|767241.2|766241.2|767338.2|766338.2|767339.1|766339.1|767206.7|766206.7|36
1642750440000|2022-01-21 07:34:00|767331.4|766331.4|767216|766216|767346.6|766346.6|767195.5|766195.5|35
1642750450000|2022-01-21 07:34:10|767217.2|766217.2|767237.4|766237.4|767328.4|766328.4|767217.2|766217.2|35
1642750460000|2022-01-21 07:34:20|767224.3|766224.3|767149.1|766149.1|767224.3|766224.3|767146.9|766146.9|24
1642750470000|2022-01-21 07:34:30|767143.5|766143.5|767328.2|766328.2|767328.2|766328.2|767130.7|766130.7|24
1642750480000|2022-01-21 07:34:40|767324.8|766324.8|767350.8|766350.8|767358.1|766358.1|767319.2|766319.2|19
1642750490000|2022-01-21 07:34:50|767346|766346|767211.9|766211.9|767346|766346|767191.8|766191.8|32
1642750500000|2022-01-21 07:35:00|767210.2|766210.2|767183.1|766183.1|767255.2|766255.2|767172.7|766172.7|35
1642750510000|2022-01-21 07:35:10|767184.6|766184.6|767162.6|766162.6|767243|766243|767154|766154|29
1642750520000|2022-01-21 07:35:20|767170.8|766170.8|767195.6|766195.6|767618|766206.1|767122.1|765618|31
1642750530000|2022-01-21 07:35:30|767197.9|766197.9|767126.5|766126.5|767206.1|766206.1|767086.5|766086.5|30
1642750540000|2022-01-21 07:35:40|767088|766088|767213.2|766213.2|767213.2|766213.2|767088|766088|33
1642750550000|2022-01-21 07:35:50|767262.3|766262.3|767192.3|766192.3|767694|766262.3|767178.1|765694|29
1642750560000|2022-01-21 07:36:00|767182.8|766182.8|767261|766261|767309.5|766309.5|767169.9|766169.9|29
1642750570000|2022-01-21 07:36:10|767265.2|766265.2|767240.5|766240.5|767276.2|766276.2|767197.5|766197.5|27
1642750580000|2022-01-21 07:36:20|767237.9|766237.9|767306.7|766306.7|767319.8|766319.8|767222.3|766222.3|36
1642750590000|2022-01-21 07:36:30|767299.9|766299.9|767329.8|766329.8|767349.3|766349.3|767248.5|766248.5|34
1642750600000|2022-01-21 07:36:40|767288|766288|767307.8|766307.8|767354.2|766354.2|767264.5|766264.5|33
1642750610000|2022-01-21 07:36:50|767312.8|766312.8|767342.3|766342.3|767361|766361|767295.8|766295.8|25
1642750620000|2022-01-21 07:37:00|767343.2|766343.2|767340.1|766340.1|767400.6|766400.6|767334.4|766334.4|31
1642750630000|2022-01-21 07:37:10|767341.4|766341.4|767528.4|766528.4|767533.5|766533.5|767341.4|766341.4|36
1642750640000|2022-01-21 07:37:20|767517.9|766517.9|767807.7|766807.7|767813.7|766813.7|767503.6|766503.6|34
1642750650000|2022-01-21 07:37:30|767809.7|766809.7|767771.4|766771.4|767863.8|766863.8|767673.8|766673.8|35
1642750660000|2022-01-21 07:37:40|767775.7|766775.7|767732|766732|767817.9|766817.9|767715.3|766715.3|36
1642750670000|2022-01-21 07:37:50|767734.5|766734.5|767855.8|766855.8|767861.1|766861.1|767727.6|766727.6|26
1642750680000|2022-01-21 07:38:00|767850|766850|768076.7|767076.7|768089.5|767089.5|767843.3|766843.3|40
1642750690000|2022-01-21 07:38:10|768073.5|767073.5|768195.9|767195.9|768710.4|767234.1|768043.9|766710.4|34
1642750700000|2022-01-21 07:38:20|768195.8|767195.8|768078.7|767078.7|768196.4|767196.4|768056.3|767056.3|33
1642750710000|2022-01-21 07:38:30|768078.5|767078.5|768037.7|767037.7|768078.5|767078.5|768032.6|767032.6|35
1642750720000|2022-01-21 07:38:40|768038.9|767038.9|768057.7|767057.7|768057.9|767057.9|768035|767035|23
1642750730000|2022-01-21 07:38:50|768055.2|767055.2|768041.5|767041.5|768094.7|767094.7|768039.1|767039.1|31
1642750740000|2022-01-21 07:39:00|768042.7|767042.7|768036.7|767036.7|768043.3|767043.3|768032.3|767032.3|23
1642750750000|2022-01-21 07:39:10|768040.7|767040.7|768059.5|767059.5|768061.5|767061.5|768037.6|767037.6|22
1642750760000|2022-01-21 07:39:20|768060.2|767060.2|768073.7|767073.7|768081.1|767081.1|768055.5|767055.5|24
1642750770000|2022-01-21 07:39:30|768073.6|767073.6|768128.3|767128.3|768128.3|767128.3|768061|767061|24
1642750780000|2022-01-21 07:39:40|768133.5|767133.5|768026.7|767026.7|768141.4|767141.4|768026.7|767026.7|33
1642750790000|2022-01-21 07:39:50|768026.2|767026.2|768014.4|767014.4|768031.7|767031.7|768014.4|767014.4|26
1642750800000|2022-01-21 07:40:00|768010.8|767010.8|768028.4|767028.4|768039.6|767039.6|768010.8|767010.8|26
1642750810000|2022-01-21 07:40:10|768017.3|767017.3|768033.5|767033.5|768044.8|767044.8|768017.3|767017.3|24
1642750820000|2022-01-21 07:40:20|768030|767030|768010.4|767010.4|768032.2|767032.2|768010.1|767010.1|20
1642750830000|2022-01-21 07:40:30|768008|767008|768109.7|767109.7|768172.9|767172.9|768008|767008|29
1642750840000|2022-01-21 07:40:40|768107.5|767107.5|768127.9|767127.9|768128.3|767128.3|768104.4|767104.4|26
1642750850000|2022-01-21 07:40:50|768126.4|767126.4|768189.3|767189.3|768219.4|767219.4|768125.4|767125.4|28
1642750860000|2022-01-21 07:41:00|768186.2|767186.2|768231|767231|768256.9|767256.9|768184|767184|33
1642750870000|2022-01-21 07:41:10|768222.3|767222.3|768256.9|767256.9|768256.9|767256.9|768217.2|767217.2|25
1642750880000|2022-01-21 07:41:20|768247|767247|768212.3|767212.3|768247|767247|768198.5|767198.5|28
1642750890000|2022-01-21 07:41:30|768205.8|767205.8|768172.3|767172.3|768205.8|767205.8|768157.3|767157.3|25
1642750900000|2022-01-21 07:41:40|768168.7|767168.7|768084.6|767084.6|768183.4|767183.4|768052.4|767052.4|30
1642750910000|2022-01-21 07:41:50|768084.4|767084.4|767997.4|766997.4|768149.1|767149.1|767996.5|766996.5|35
1642750920000|2022-01-21 07:42:00|767993.3|766993.3|768030.9|767030.9|768062.9|767062.9|767993.3|766993.3|35
1642750930000|2022-01-21 07:42:10|768056.1|767056.1|768046.5|767046.5|768066.2|767066.2|768006.6|767006.6|29
1642750940000|2022-01-21 07:42:20|768042.6|767042.6|768068.2|767068.2|768068.2|767068.2|768025.4|767025.4|23
1642750950000|2022-01-21 07:42:30|768056.9|767056.9|767858.6|766858.6|768058.2|767058.2|767858.6|766858.6|30
1642750960000|2022-01-21 07:42:40|767866.8|766866.8|767997.7|766997.7|768012.9|767012.9|767837.4|766837.4|34
1642750970000|2022-01-21 07:42:50|767990|766990|768011.4|767011.4|768037.8|767037.8|767985.2|766985.2|33
1642750980000|2022-01-21 07:43:00|768015|767015|768096.6|767096.6|768165.2|767165.2|768011.3|767011.3|32
1642750990000|2022-01-21 07:43:10|768093.2|767093.2|768114.4|767114.4|768200.9|767200.9|768086.5|767086.5|34
1642751000000|2022-01-21 07:43:20|768114.8|767114.8|768133.3|767133.3|768141.9|767141.9|768097.8|767097.8|27
1642751010000|2022-01-21 07:43:30|768127|767127|768089.5|767089.5|768134.2|767134.2|768073.1|767073.1|31
1642751020000|2022-01-21 07:43:40|768088.8|767088.8|768050.8|767050.8|768101.8|767101.8|768042.7|767042.7|27
1642751030000|2022-01-21 07:43:50|768072|767072|768018.2|767018.2|768072.7|767072.7|768017.5|767017.5|30
1642751040000|2022-01-21 07:44:00|768016.5|767016.5|767976.5|766976.5|768028.8|767028.8|767966.5|766966.5|34
1642751050000|2022-01-21 07:44:10|767970.5|766970.5|767965.7|766965.7|767983.6|766983.6|767955.7|766955.7|30
1642751060000|2022-01-21 07:44:20|767965|766965|767986.7|766986.7|767986.7|766986.7|767959.6|766959.6|22
1642751070000|2022-01-21 07:44:30|767976.9|766976.9|767869.7|766869.7|767979.6|766979.6|767648.4|766648.4|34
1642751080000|2022-01-21 07:44:40|767872.1|766872.1|767828.8|766828.8|767891.5|766891.5|767811.5|766811.5|26
1642751090000|2022-01-21 07:44:50|767808.2|766808.2|767834|766834|767834|766834|767767.1|766767.1|32
1642751100000|2022-01-21 07:45:00|767833.4|766833.4|767839.4|766839.4|767842.5|766842.5|767785.9|766785.9|34
1642751110000|2022-01-21 07:45:10|767819.2|766819.2|767816.1|766816.1|767832.3|766832.3|767797.5|766797.5|24
1642751120000|2022-01-21 07:45:20|767819.3|766819.3|767812.8|766812.8|767834.5|766834.5|767794.2|766794.2|22
1642751130000|2022-01-21 07:45:30|767815.6|766815.6|767710.8|766710.8|767815.6|766815.6|767687|766687|23
1642751140000|2022-01-21 07:45:40|767709.1|766709.1|767808.5|766808.5|767814.2|766814.2|767668.2|766668.2|27
1642751150000|2022-01-21 07:45:50|767810.8|766810.8|767946.9|766946.9|767961.7|766961.7|767810.8|766810.8|28
1642751160000|2022-01-21 07:46:00|767946|766946|768008|767008|768136.4|767136.4|767941.3|766941.3|33
1642751170000|2022-01-21 07:46:10|767996.8|766996.8|767981.9|766981.9|768005.4|767005.4|767981.9|766981.9|23
1642751180000|2022-01-21 07:46:20|767982|766982|768089.7|767089.7|768089.7|767089.7|767982|766982|31
1642751190000|2022-01-21 07:46:30|768083.6|767083.6|768064.2|767064.2|768105.9|767105.9|768060.9|767060.9|29
1642751200000|2022-01-21 07:46:40|768062.2|767062.2|768028.2|767028.2|768062.2|767062.2|768018.2|767018.2|32
1642751210000|2022-01-21 07:46:50|768031|767031|768026.7|767026.7|768031|767031|767921|766921|30
1642751220000|2022-01-21 07:47:00|768018.9|767018.9|767882.6|766882.6|768018.9|767018.9|767876.3|766876.3|29
1642751230000|2022-01-21 07:47:10|767864.7|766864.7|767952.7|766952.7|767990.7|766990.7|767851.5|766851.5|37
1642751240000|2022-01-21 07:47:20|767955.3|766955.3|767992.7|766992.7|768025.2|767025.2|767952.8|766952.8|31
1642751250000|2022-01-21 07:47:30|767992.5|766992.5|767992.6|766992.6|767994.9|766994.9|767978|766978|19
1642751260000|2022-01-21 07:47:40|767991.9|766991.9|767902.4|766902.4|768044|767044|767902.4|766902.4|29
1642751270000|2022-01-21 07:47:50|767887.4|766887.4|767847.6|766847.6|767890.7|766890.7|767847.1|766847.1|26
1642751280000|2022-01-21 07:48:00|767837.7|766837.7|767791.4|766791.4|767852.8|766852.8|767789|766789|34
1642751290000|2022-01-21 07:48:10|767787.6|766787.6|767867.4|766867.4|767879.4|766879.4|767776.5|766776.5|37
1642751300000|2022-01-21 07:48:20|767859.4|766859.4|767846.3|766846.3|767859.4|766859.4|767825.2|766825.2|31
1642751310000|2022-01-21 07:48:30|767941.5|766941.5|767920.5|766920.5|767952.4|766952.4|767920.5|766920.5|29
1642751320000|2022-01-21 07:48:40|767916.5|766916.5|767946.1|766946.1|767953.5|766953.5|767890.4|766890.4|31
1642751330000|2022-01-21 07:48:50|767922.7|766922.7|767905.6|766905.6|767949.5|766949.5|767905.6|766905.6|31
1642751340000|2022-01-21 07:49:00|767906.1|766906.1|767885.1|766885.1|767926.7|766926.7|767883|766883|31
1642751350000|2022-01-21 07:49:10|767884.8|766884.8|767760.5|766760.5|767885.7|766885.7|767760.5|766760.5|32
1642751360000|2022-01-21 07:49:20|767757.5|766757.5|767730.9|766730.9|767761.1|766761.1|767709.7|766709.7|26
1642751370000|2022-01-21 07:49:30|767736.5|766736.5|767798.7|766798.7|767816.3|766816.3|767702|766702|34
1642751380000|2022-01-21 07:49:40|767840.8|766840.8|767868.7|766868.7|767869.6|766869.6|767837.1|766837.1|27
1642751390000|2022-01-21 07:49:50|767865.6|766865.6|767814.6|766814.6|767878.5|766878.5|767812|766812|27
1642751400000|2022-01-21 07:50:00|767813.9|766813.9|767866.4|766866.4|767878|766878|767813.9|766813.9|34
1642751410000|2022-01-21 07:50:10|767863.7|766863.7|767744|766744|767894.1|766894.1|767733.5|766733.5|33
1642751420000|2022-01-21 07:50:20|767742.1|766742.1|767674.6|766674.6|767773.1|766773.1|767673.3|766673.3|31
1642751430000|2022-01-21 07:50:30|767674.4|766674.4|767697.2|766697.2|767697.2|766697.2|767657.9|766657.9|30
1642751440000|2022-01-21 07:50:40|767691.7|766691.7|767662.1|766662.1|767704.5|766704.5|767661.4|766661.4|28
1642751450000|2022-01-21 07:50:50|767657.7|766657.7|767672.6|766672.6|767742|766742|767646|766646|35
1642751460000|2022-01-21 07:51:00|767640.9|766640.9|767737.7|766737.7|767746.4|766746.4|767616.3|766616.3|34
1642751470000|2022-01-21 07:51:10|767732.9|766732.9|767711.5|766711.5|767732.9|766732.9|767694.4|766694.4|29
1642751480000|2022-01-21 07:51:20|767712.9|766712.9|767741.2|766741.2|767750.5|766750.5|767708.9|766708.9|20
1642751490000|2022-01-21 07:51:30|767737.2|766737.2|767995.8|766995.8|768015.2|767015.2|767732.9|766732.9|22
1642751500000|2022-01-21 07:51:40|768007.8|767007.8|767955.6|766955.6|768008.3|767008.3|767944|766944|32
1642751510000|2022-01-21 07:51:50|767953.6|766953.6|767907.1|766907.1|768014.4|767014.4|767907.1|766907.1|32
1642751520000|2022-01-21 07:52:00|767920.5|766920.5|767981.1|766981.1|767981.1|766981.1|767878.4|766878.4|35
1642751530000|2022-01-21 07:52:10|767969.4|766969.4|768020.9|767020.9|768022.6|767022.6|767969.4|766969.4|28
1642751540000|2022-01-21 07:52:20|768016.5|767016.5|767942.5|766942.5|768027.1|767027.1|767942.5|766942.5|34
1642751550000|2022-01-21 07:52:30|767945.4|766945.4|767881.7|766881.7|767951.3|766951.3|767881.7|766881.7|26
1642751560000|2022-01-21 07:52:40|767906.2|766906.2|767905.4|766905.4|767921.1|766921.1|767878.4|766878.4|27
1642751570000|2022-01-21 07:52:50|767908.5|766908.5|767809.3|766809.3|767920.4|766920.4|767809.3|766809.3|25
1642751580000|2022-01-21 07:53:00|767804.2|766804.2|767760.7|766760.7|767805.9|766805.9|767724.7|766724.7|28
1642751590000|2022-01-21 07:53:10|767747.5|766747.5|767827.1|766827.1|767828.4|766828.4|767740.4|766740.4|31
1642751600000|2022-01-21 07:53:20|767812.7|766812.7|767823.6|766823.6|767850.5|766850.5|767795.4|766795.4|21
1642751610000|2022-01-21 07:53:30|767826.7|766826.7|767777.7|766777.7|767826.7|766826.7|767776.4|766776.4|24
1642751620000|2022-01-21 07:53:40|767775.4|766775.4|767739.8|766739.8|767780.1|766780.1|767739.8|766739.8|24
1642751630000|2022-01-21 07:53:50|767740.5|766740.5|767692.3|766692.3|767740.5|766740.5|767692.3|766692.3|30
1642751640000|2022-01-21 07:54:00|767696.9|766696.9|767670.7|766670.7|767696.9|766696.9|767659|766659|27
1642751650000|2022-01-21 07:54:10|767688.4|766688.4|767615.2|766615.2|767711.7|766711.7|767603|766603|34
1642751660000|2022-01-21 07:54:20|767615.1|766615.1|767524.9|766524.9|767679.2|766679.2|767524.9|766524.9|34
1642751670000|2022-01-21 07:54:30|767513.3|766513.3|767521.5|766521.5|767555|766555|767498|766498|24
1642751680000|2022-01-21 07:54:40|767521.4|766521.4|767523.8|766523.8|767537.7|766537.7|767502.5|766502.5|25
1642751690000|2022-01-21 07:54:50|767522.8|766522.8|767489.4|766489.4|767546.6|766546.6|767488.5|766488.5|29
1642751700000|2022-01-21 07:55:00|767484.9|766484.9|767346.8|766346.8|767484.9|766484.9|767320.2|766320.2|35
1642751710000|2022-01-21 07:55:10|767346.6|766346.6|767294.4|766294.4|767362.5|766362.5|767292.9|766292.9|29
1642751720000|2022-01-21 07:55:20|767292.7|766292.7|767287.2|766287.2|767306.7|766306.7|767248.4|766248.4|32
1642751730000|2022-01-21 07:55:30|767275.6|766275.6|767258.3|766258.3|767275.6|766275.6|767223.9|766223.9|29
1642751740000|2022-01-21 07:55:40|767286.8|766286.8|767333.4|766333.4|767399.9|766399.9|767252.1|766252.1|33
1642751750000|2022-01-21 07:55:50|767334.8|766334.8|767338.2|766338.2|767349.5|766349.5|767302.8|766302.8|27
1642751760000|2022-01-21 07:56:00|767339.4|766339.4|767300.8|766300.8|767444.1|766444.1|767294.5|766294.5|33
1642751770000|2022-01-21 07:56:10|767304.7|766304.7|767289.7|766289.7|767317.7|766317.7|767279|766279|24
1642751780000|2022-01-21 07:56:20|767288.7|766288.7|767442.7|766442.7|767442.7|766442.7|767282.7|766282.7|27
1642751790000|2022-01-21 07:56:30|767428.7|766428.7|767391|766391|767433.5|766433.5|767385.5|766385.5|30
1642751800000|2022-01-21 07:56:40|767382.5|766382.5|767261|766261|767407.2|766407.2|767261|766261|33
1642751810000|2022-01-21 07:56:50|767250.1|766250.1|767594.4|766594.4|767594.4|766594.4|767250.1|766250.1|36
1642751820000|2022-01-21 07:57:00|767601.1|766601.1|767594.2|766594.2|767631.9|766631.9|767540.4|766540.4|34
1642751830000|2022-01-21 07:57:10|767589.9|766589.9|767477.3|766477.3|767621.8|766621.8|767471.8|766471.8|38
1642751840000|2022-01-21 07:57:20|767463.2|766463.2|767448.4|766448.4|767473.5|766473.5|767402|766402|31
1642751850000|2022-01-21 07:57:30|767454.2|766454.2|767425.6|766425.6|767454.2|766454.2|767411.6|766411.6|28
1642751860000|2022-01-21 07:57:40|767396.7|766396.7|767373.9|766373.9|767409.1|766409.1|767370.9|766370.9|29
1642751870000|2022-01-21 07:57:50|767369.4|766369.4|767387.4|766387.4|767423.6|766423.6|767363.9|766363.9|24
1642751880000|2022-01-21 07:58:00|767385.7|766385.7|767384.1|766384.1|767403.1|766403.1|767308.6|766308.6|32
1642751890000|2022-01-21 07:58:10|767354.5|766354.5|767254.2|766254.2|767354.5|766354.5|767251.8|766251.8|29
1642751900000|2022-01-21 07:58:20|767262|766262|767241.5|766241.5|767313|766313|767241.5|766241.5|25
1642751910000|2022-01-21 07:58:30|767263.7|766263.7|767236.9|766236.9|767264.7|766264.7|767196.8|766196.8|32
1642751920000|2022-01-21 07:58:40|767237.1|766237.1|767267.2|766267.2|767289.2|766289.2|767216.1|766216.1|32
1642751930000|2022-01-21 07:58:50|767259.4|766259.4|767213.5|766213.5|767262.4|766262.4|767208.1|766208.1|22
1642751940000|2022-01-21 07:59:00|767212.6|766212.6|767198|766198|767253.8|766253.8|767190|766190|34
1642751950000|2022-01-21 07:59:10|767191.3|766191.3|767202.8|766202.8|767214.7|766214.7|767181.3|766181.3|25
1642751960000|2022-01-21 07:59:20|767206.4|766206.4|767189.5|766189.5|767206.7|766206.7|767174|766174|22
1642751970000|2022-01-21 07:59:30|767190.4|766190.4|767129.5|766129.5|767195.7|766195.7|767118.4|766118.4|24
1642751980000|2022-01-21 07:59:40|767128.8|766128.8|767083.8|766083.8|767131.2|766131.2|767031.7|766031.7|32
1642751990000|2022-01-21 07:59:50|767064.7|766064.7|767032.8|766032.8|767092|766092|767023.3|766023.3|23
1642752000000|2022-01-21 08:00:00|767034.5|766034.5|767094.6|766094.6|767214.2|766214.2|767017.7|766017.7|39
1642752010000|2022-01-21 08:00:10|767104.9|766104.9|767201.7|766201.7|767234.4|766234.4|767092.2|766092.2|37
1642752020000|2022-01-21 08:00:20|767202.2|766202.2|767194.8|766194.8|767208.2|766208.2|767157.5|766157.5|31
1642752030000|2022-01-21 08:00:30|767192.4|766192.4|767099.6|766099.6|767192.4|766192.4|767092.1|766092.1|33
1642752040000|2022-01-21 08:00:40|767105.6|766105.6|767040.5|766040.5|767108.9|766108.9|767040.5|766040.5|30
1642752050000|2022-01-21 08:00:50|767054.7|766054.7|767052|766052|767074.4|766074.4|767021.1|766021.1|33
1642752060000|2022-01-21 08:01:00|767049.2|766049.2|767052.7|766052.7|767154|766154|767000.5|766000.5|35
1642752070000|2022-01-21 08:01:10|767032.6|766032.6|767168.1|766168.1|767178.2|766178.2|767032.6|766032.6|38
1642752080000|2022-01-21 08:01:20|767172.9|766172.9|767150.6|766150.6|767190.8|766190.8|767127.2|766127.2|32
1642752090000|2022-01-21 08:01:30|767121|766121|767040.9|766040.9|767121|766121|767026.4|766026.4|31
1642752100000|2022-01-21 08:01:40|767043.7|766043.7|767032.9|766032.9|767058.2|766058.2|766927.7|765927.7|35
1642752110000|2022-01-21 08:01:50|767025.8|766025.8|767110.7|766110.7|767157.7|766157.7|767001.2|766001.2|36
1642752120000|2022-01-21 08:02:00|767093.1|766093.1|767090.8|766090.8|767141.3|766141.3|767077.4|766077.4|32
1642752130000|2022-01-21 08:02:10|767113.2|766113.2|767157.3|766157.3|767169.1|766169.1|767087.5|766087.5|35
1642752140000|2022-01-21 08:02:20|767153.9|766153.9|767126.4|766126.4|767160.9|766160.9|767125.8|766125.8|36
1642752150000|2022-01-21 08:02:30|767122.3|766122.3|767093.3|766093.3|767129.3|766129.3|767084.6|766084.6|32
1642752160000|2022-01-21 08:02:40|767100.8|766100.8|767061.2|766061.2|767100.8|766100.8|767019.8|766019.8|34
1642752170000|2022-01-21 08:02:50|767055.4|766055.4|766934.1|765934.1|767055.9|766055.9|766921.6|765921.6|35
1642752180000|2022-01-21 08:03:00|766937.3|765937.3|766945.3|765945.3|766949.5|765949.5|766906.2|765906.2|37
1642752190000|2022-01-21 08:03:10|766938.5|765938.5|766920.4|765920.4|766952.2|765952.2|766920.4|765920.4|31
1642752200000|2022-01-21 08:03:20|766918.1|765918.1|766853.8|765853.8|766923.7|765923.7|766853.8|765853.8|36
1642752210000|2022-01-21 08:03:30|766849.9|765849.9|766844.5|765844.5|766860|765860|766842.8|765842.8|33
1642752220000|2022-01-21 08:03:40|766844.9|765844.9|766931.4|765931.4|766950|765950|766843.7|765843.7|28
1642752230000|2022-01-21 08:03:50|766933.1|765933.1|766924.7|765924.7|766950.1|765950.1|766919.6|765919.6|32
1642752240000|2022-01-21 08:04:00|766918.4|765918.4|766856.1|765856.1|766929.6|765929.6|766856.1|765856.1|37
1642752250000|2022-01-21 08:04:10|766860.9|765860.9|766891.7|765891.7|766897.6|765897.6|766851|765851|29
1642752260000|2022-01-21 08:04:20|766890.5|765890.5|766888|765888|766896.6|765896.6|766880|765880|25
1642752270000|2022-01-21 08:04:30|766892.4|765892.4|766942.1|765942.1|766942.1|765942.1|766878.4|765878.4|30
1642752280000|2022-01-21 08:04:40|766938.2|765938.2|766957.3|765957.3|767007|766007|766937.7|765937.7|31
1642752290000|2022-01-21 08:04:50|766957.6|765957.6|766986.7|765986.7|767011.9|766011.9|766918.9|765918.9|35
1642752300000|2022-01-21 08:05:00|766985|765985|766981.3|765981.3|767000.1|766000.1|766979.8|765979.8|35
1642752310000|2022-01-21 08:05:10|766975.7|765975.7|766927.3|765927.3|766995.5|765995.5|766903.6|765903.6|38
1642752320000|2022-01-21 08:05:20|766935.1|765935.1|766885.9|765885.9|766936|765936|766882.8|765882.8|31
1642752330000|2022-01-21 08:05:30|766891.4|765891.4|766843.5|765843.5|766899.8|765899.8|766838.2|765838.2|31
1642752340000|2022-01-21 08:05:40|766840.9|765840.9|766847.9|765847.9|766861.3|765861.3|766832|765832|31
1642752350000|2022-01-21 08:05:50|766849.3|765849.3|766752.2|765752.2|766851|765851|766674.2|765674.2|33
1642752360000|2022-01-21 08:06:00|766755.6|765755.6|766646.4|765646.4|766760.4|765760.4|766646.4|765646.4|37
1642752370000|2022-01-21 08:06:10|766646.9|765646.9|766202.2|765202.2|766646.9|765646.9|766202.2|765202.2|39
1642752380000|2022-01-21 08:06:20|766216.2|765216.2|766203.5|765203.5|766494.2|765230.3|765993.8|764494.2|39
1642752390000|2022-01-21 08:06:30|766199.9|765199.9|766225.2|765225.2|766231.1|765231.1|766140.4|765140.4|37
1642752400000|2022-01-21 08:06:40|766263.9|765263.9|766337.1|765337.1|766352.9|765352.9|766241.2|765241.2|38
1642752410000|2022-01-21 08:06:50|766317|765317|766258.8|765258.8|766317|765317|766238.4|765238.4|36
1642752420000|2022-01-21 08:07:00|766266.6|765266.6|766398|765398|766408.1|765408.1|766218.5|765218.5|38
1642752430000|2022-01-21 08:07:10|766396.7|765396.7|766351.3|765351.3|766426.8|765426.8|766338.8|765338.8|32
1642752440000|2022-01-21 08:07:20|766328|765328|766479.6|765479.6|766496.4|765496.4|766292.5|765292.5|35
1642752450000|2022-01-21 08:07:30|766481.9|765481.9|766553.5|765553.5|766574|765574|766432.6|765432.6|38
1642752460000|2022-01-21 08:07:40|766554.5|765554.5|766466.8|765466.8|766554.5|765554.5|766456.2|765456.2|37
1642752470000|2022-01-21 08:07:50|766468.4|765468.4|766472.2|765472.2|766494.7|765494.7|766455.2|765455.2|34
1642752480000|2022-01-21 08:08:00|766460.6|765460.6|766502.2|765502.2|766507|765507|766447.7|765447.7|36
1642752490000|2022-01-21 08:08:10|766489.4|765489.4|766414.9|765414.9|766499.4|765499.4|766414.9|765414.9|34
1642752500000|2022-01-21 08:08:20|766377.1|765377.1|766421.2|765421.2|766474.5|765474.5|766338.3|765338.3|34
1642752510000|2022-01-21 08:08:30|766412.5|765412.5|766423.3|765423.3|766438|765438|766380.2|765380.2|36
1642752520000|2022-01-21 08:08:40|766416.2|765416.2|766416.1|765416.1|766432.7|765432.7|766322.8|765322.8|34
1642752530000|2022-01-21 08:08:50|766413.6|765413.6|766402.1|765402.1|766416.2|765416.2|766360.3|765360.3|32
1642752540000|2022-01-21 08:09:00|766402.4|765402.4|766355.4|765355.4|766402.4|765402.4|766355.4|765355.4|28
1642752550000|2022-01-21 08:09:10|766356.1|765356.1|766355.6|765355.6|766406.8|765406.8|766334.3|765334.3|31
1642752560000|2022-01-21 08:09:20|766361|765361|766345.8|765345.8|766377.2|765377.2|766337.5|765337.5|35
1642752570000|2022-01-21 08:09:30|766338.1|765338.1|766320.7|765320.7|766362.4|765362.4|766320.7|765320.7|28
1642752580000|2022-01-21 08:09:40|766291.3|765291.3|766324.1|765324.1|766350.4|765350.4|766289.1|765289.1|29
1642752590000|2022-01-21 08:09:50|766342|765342|766296.2|765296.2|766342|765342|766293.9|765293.9|27
1642752600000|2022-01-21 08:10:00|766296.9|765296.9|766280.6|765280.6|766320.1|765320.1|766268.4|765268.4|36
1642752610000|2022-01-21 08:10:10|766283.1|765283.1|766174.5|765174.5|766283.1|765283.1|766125.4|765125.4|27
1642752620000|2022-01-21 08:10:20|766178.9|765178.9|766366.8|765366.8|766403.7|765403.7|766172.5|765172.5|39
1642752630000|2022-01-21 08:10:30|766369.7|765369.7|766366.2|765366.2|766392.6|765392.6|766351.7|765351.7|34
1642752640000|2022-01-21 08:10:40|766366.9|765366.9|766378.6|765378.6|766394.1|765394.1|766365.2|765365.2|28
1642752650000|2022-01-21 08:10:50|766375.3|765375.3|766373.3|765373.3|766394|765394|766361.6|765361.6|32
1642752660000|2022-01-21 08:11:00|766375.2|765375.2|766476.7|765476.7|766496.3|765496.3|766375.2|765375.2|37
1642752670000|2022-01-21 08:11:10|766471.7|765471.7|766454.1|765454.1|766482.5|765482.5|766450.7|765450.7|32
1642752680000|2022-01-21 08:11:20|766451|765451|766477.5|765477.5|766485.1|765485.1|766438.2|765438.2|31
1642752690000|2022-01-21 08:11:30|766476.5|765476.5|766464.5|765464.5|766477|765477|766456.1|765456.1|33
1642752700000|2022-01-21 08:11:40|766464.9|765464.9|766433.9|765433.9|766464.9|765464.9|766423.5|765423.5|35
1642752710000|2022-01-21 08:11:50|766434.1|765434.1|766405.5|765405.5|766434.1|765434.1|766392.7|765392.7|31
1642752720000|2022-01-21 08:12:00|766399|765399|766427.8|765427.8|766473.9|765473.9|766399|765399|33
1642752730000|2022-01-21 08:12:10|766427.7|765427.7|766474.7|765474.7|766494.9|765494.9|766424.7|765424.7|30
1642752740000|2022-01-21 08:12:20|766474|765474|766447.4|765447.4|766474|765474|766444.3|765444.3|30
1642752750000|2022-01-21 08:12:30|766447.3|765447.3|766440|765440|766458.8|765458.8|766439.3|765439.3|29
1642752760000|2022-01-21 08:12:40|766431.4|765431.4|766445.1|765445.1|766462.6|765462.6|766428.8|765428.8|31
1642752770000|2022-01-21 08:12:50|766444.4|765444.4|766747.6|765747.6|766747.6|765747.6|766444.4|765444.4|35
1642752780000|2022-01-21 08:13:00|766720.1|765720.1|766847.2|765847.2|766847.2|765847.2|766655.9|765655.9|33
1642752790000|2022-01-21 08:13:10|766864.4|765864.4|766819.9|765819.9|766864.6|765864.6|766810|765810|36
1642752800000|2022-01-21 08:13:20|766816.9|765816.9|766791.3|765791.3|766816.9|765816.9|766788|765788|26
1642752810000|2022-01-21 08:13:30|766800|765800|766793.1|765793.1|766802.1|765802.1|766787.1|765787.1|30
1642752820000|2022-01-21 08:13:40|766802.4|765802.4|766880.2|765880.2|766882|765882|766765.3|765765.3|35
1642752830000|2022-01-21 08:13:50|766887.4|765887.4|766807.1|765807.1|766897.7|765897.7|766801|765801|30
1642752840000|2022-01-21 08:14:00|766863.3|765863.3|766905.7|765905.7|766918.8|765918.8|766863.3|765863.3|31
1642752850000|2022-01-21 08:14:10|766904.6|765904.6|766939.2|765939.2|766951|765951|766899.7|765899.7|33
1642752860000|2022-01-21 08:14:20|766952.1|765952.1|766936.7|765936.7|766952.1|765952.1|766906.1|765906.1|30
1642752870000|2022-01-21 08:14:30|766943.2|765943.2|767056.7|766056.7|767100.2|766100.2|766940.1|765940.1|35
1642752880000|2022-01-21 08:14:40|767049.8|766049.8|767077.9|766077.9|767077.9|766077.9|766952.7|765952.7|39
1642752890000|2022-01-21 08:14:50|767073.5|766073.5|767067.2|766067.2|767118.1|766118.1|767044.2|766044.2|37
1642752900000|2022-01-21 08:15:00|767074.8|766074.8|767100.2|766100.2|767118.1|766118.1|767018.6|766018.6|37
1642752910000|2022-01-21 08:15:10|767096|766096|767108.4|766108.4|767196.3|766196.3|767036.2|766036.2|36
1642752920000|2022-01-21 08:15:20|767097.7|766097.7|767009.8|766009.8|767097.7|766097.7|766996.1|765996.1|38
1642752930000|2022-01-21 08:15:30|767007.3|766007.3|766988.6|765988.6|767023.5|766023.5|766961.5|765961.5|35
1642752940000|2022-01-21 08:15:40|766963.6|765963.6|766968.6|765968.6|767031|766031|766958.1|765958.1|35
1642752950000|2022-01-21 08:15:50|766969.7|765969.7|767096.9|766096.9|767122.6|766122.6|766955.6|765955.6|38
1642752960000|2022-01-21 08:16:00|767074.5|766074.5|767070.2|766070.2|767134.3|766134.3|767051.9|766051.9|34
1642752970000|2022-01-21 08:16:10|767074|766074|767102.8|766102.8|767179.5|766179.5|767057.2|766057.2|37
1642752980000|2022-01-21 08:16:20|767109.7|766109.7|767069.4|766069.4|767134.9|766134.9|767053.9|766053.9|36
1642752990000|2022-01-21 08:16:30|767069.7|766069.7|767080|766080|767086.9|766086.9|767040|766040|31
1642753000000|2022-01-21 08:16:40|767070|766070|767013.3|766013.3|767070|766070|767002.2|766002.2|34
1642753010000|2022-01-21 08:16:50|766989.3|765989.3|766966.9|765966.9|767032|766032|766964|765964|36
1642753020000|2022-01-21 08:17:00|766962.5|765962.5|766694.7|765694.7|766962.5|765962.5|766694.7|765694.7|36
1642753030000|2022-01-21 08:17:10|766702.7|765702.7|766802.4|765802.4|766802.4|765802.4|766653.1|765653.1|36
1642753040000|2022-01-21 08:17:20|766864.9|765864.9|766785.2|765785.2|766869.6|765869.6|766768.1|765768.1|38
1642753050000|2022-01-21 08:17:30|766791.9|765791.9|766810.8|765810.8|766818.6|765818.6|766758.8|765758.8|39
1642753060000|2022-01-21 08:17:40|766802|765802|766885.8|765885.8|766925.1|765925.1|766789.5|765789.5|37
1642753070000|2022-01-21 08:17:50|766888.8|765888.8|766922|765922|766924.4|765924.4|766863|765863|36
1642753080000|2022-01-21 08:18:00|766917.7|765917.7|766898|765898|766955.5|765955.5|766880.9|765880.9|35
1642753090000|2022-01-21 08:18:10|766894.4|765894.4|766893.4|765893.4|766962.6|765962.6|766856.8|765856.8|40
1642753100000|2022-01-21 08:18:20|766892.1|765892.1|766925.9|765925.9|766925.9|765925.9|766834.8|765834.8|34
1642753110000|2022-01-21 08:18:30|766931.2|765931.2|766925.3|765925.3|766986.3|765986.3|766877.5|765877.5|36
1642753120000|2022-01-21 08:18:40|766918.2|765918.2|767015.1|766015.1|767061.6|766061.6|766908.2|765908.2|38
1642753130000|2022-01-21 08:18:50|766999|765999|766885.3|765885.3|767082.1|766082.1|766879.4|765879.4|38
1642753140000|2022-01-21 08:19:00|766869|765869|766884.2|765884.2|766923.5|765923.5|766830.5|765830.5|35
1642753150000|2022-01-21 08:19:10|766886.5|765886.5|767101|766101|767134.8|766134.8|766850.6|765850.6|37
1642753160000|2022-01-21 08:19:20|767083.6|766083.6|767048.5|766048.5|767109.7|766109.7|767031.8|766031.8|32
1642753170000|2022-01-21 08:19:30|767079.7|766079.7|766947.9|765947.9|767095.1|766095.1|766908.9|765908.9|37
1642753180000|2022-01-21 08:19:40|766936.9|765936.9|766744.2|765744.2|766944.3|765944.3|766695.5|765695.5|34
1642753190000|2022-01-21 08:19:50|766745.4|765745.4|766744|765744|766778.8|765778.8|766728.7|765728.7|29
1642753200000|2022-01-21 08:20:00|766722|765722|766735.5|765735.5|766774.9|765774.9|766722|765722|34
1642753210000|2022-01-21 08:20:10|766738.6|765738.6|766735.2|765735.2|766771.7|765771.7|766730.8|765730.8|29
1642753220000|2022-01-21 08:20:20|766733.8|765733.8|766641.8|765641.8|766739.4|765739.4|766639.8|765639.8|38
1642753230000|2022-01-21 08:20:30|766640|765640|766614.5|765614.5|766663.2|765663.2|766614.5|765614.5|38
1642753240000|2022-01-21 08:20:40|766606.6|765606.6|766570.8|765570.8|766611.7|765611.7|766569.5|765569.5|33
1642753250000|2022-01-21 08:20:50|766570.6|765570.6|766574.9|765574.9|766591.5|765591.5|766566.5|765566.5|26
1642753260000|2022-01-21 08:21:00|766566.5|765566.5|766649.6|765649.6|766678.3|765678.3|766565.4|765565.4|36
1642753270000|2022-01-21 08:21:10|766643.8|765643.8|766645.9|765645.9|766687.8|765687.8|766634.7|765634.7|37
1642753280000|2022-01-21 08:21:20|766639|765639|766650.7|765650.7|766848.1|765848.1|766636.4|765636.4|37
1642753290000|2022-01-21 08:21:30|766613.2|765613.2|766785.2|765785.2|766832.9|765832.9|766613.2|765613.2|35
1642753300000|2022-01-21 08:21:40|766795|765795|766854.5|765854.5|766854.5|765854.5|766766.2|765766.2|32
1642753310000|2022-01-21 08:21:50|766818.3|765818.3|766781.8|765781.8|766879.7|765879.7|766781.8|765781.8|40
1642753320000|2022-01-21 08:22:00|766776.1|765776.1|766805.2|765805.2|766805.2|765805.2|766756.4|765756.4|29
1642753330000|2022-01-21 08:22:10|766789.8|765789.8|766858.5|765858.5|766882|765882|766779.1|765779.1|34
1642753340000|2022-01-21 08:22:20|766861.8|765861.8|766785|765785|766896|765896|766774.8|765774.8|38
1642753350000|2022-01-21 08:22:30|766789.9|765789.9|766739.3|765739.3|766789.9|765789.9|766713.5|765713.5|32
1642753360000|2022-01-21 08:22:40|766737.6|765737.6|766710.4|765710.4|766737.6|765737.6|766637.2|765637.2|36
1642753370000|2022-01-21 08:22:50|766706.5|765706.5|766660.6|765660.6|766716.5|765716.5|766660.5|765660.5|34
1642753380000|2022-01-21 08:23:00|766656.4|765656.4|766628.5|765628.5|766676.6|765676.6|766615.4|765615.4|29
1642753390000|2022-01-21 08:23:10|766613.3|765613.3|766610.8|765610.8|766653.7|765653.7|766590.5|765590.5|31
1642753400000|2022-01-21 08:23:20|766613.5|765613.5|766619.9|765619.9|766644.2|765644.2|766585|765585|27
1642753410000|2022-01-21 08:23:30|766589.9|765589.9|766673.1|765673.1|766710.8|765710.8|766589|765589|35
1642753420000|2022-01-21 08:23:40|766676|765676|766749.9|765749.9|766756|765756|766672.7|765672.7|32
1642753430000|2022-01-21 08:23:50|766735.5|765735.5|766632.3|765632.3|766758.5|765758.5|766622.7|765622.7|33
1642753440000|2022-01-21 08:24:00|766619.4|765619.4|766590.1|765590.1|766636.4|765636.4|766578.3|765578.3|29
1642753450000|2022-01-21 08:24:10|766587.9|765587.9|766617|765617|766630.7|765630.7|766554.5|765554.5|34
1642753460000|2022-01-21 08:24:20|766607.2|765607.2|766569.4|765569.4|766616.9|765616.9|766561.4|765561.4|32
1642753470000|2022-01-21 08:24:30|766568.4|765568.4|766572.5|765572.5|766600.6|765600.6|766568.4|765568.4|32
1642753480000|2022-01-21 08:24:40|766593.2|765593.2|766655.4|765655.4|766668.3|765668.3|766570.3|765570.3|34
1642753490000|2022-01-21 08:24:50|766651.8|765651.8|766719.9|765719.9|766784.8|765784.8|766643.9|765643.9|33
1642753500000|2022-01-21 08:25:00|766718.3|765718.3|766684.9|765684.9|766723.9|765723.9|766658.9|765658.9|34
1642753510000|2022-01-21 08:25:10|766673.5|765673.5|766595.8|765595.8|766675.8|765675.8|766562.3|765562.3|36
1642753520000|2022-01-21 08:25:20|766597.7|765597.7|766619.9|765619.9|766645.7|765645.7|766578.4|765578.4|34
1642753530000|2022-01-21 08:25:30|766636.9|765636.9|766724.3|765724.3|766755.4|765755.4|766632.6|765632.6|35
1642753540000|2022-01-21 08:25:40|766708.3|765708.3|766693.6|765693.6|766798.3|765798.3|766693.6|765693.6|31
1642753550000|2022-01-21 08:25:50|766690|765690|766656.1|765656.1|766712|765712|766656.1|765656.1|34
1642753560000|2022-01-21 08:26:00|766642.4|765642.4|766673.7|765673.7|766700.9|765700.9|766630.7|765630.7|27
1642753570000|2022-01-21 08:26:10|766662.4|765662.4|766822.8|765822.8|766822.8|765822.8|766612.8|765612.8|36
1642753580000|2022-01-21 08:26:20|766766.5|765766.5|766654.5|765654.5|766770.7|765770.7|766632.2|765632.2|37
1642753590000|2022-01-21 08:26:30|766642|765642|766647.2|765647.2|766831.7|765831.7|766639.3|765639.3|36
1642753600000|2022-01-21 08:26:40|766642.1|765642.1|766758|765758|766819.6|765819.6|766642.1|765642.1|31
1642753610000|2022-01-21 08:26:50|766750.5|765750.5|766748.1|765748.1|766783.4|765783.4|766748.1|765748.1|30
1642753620000|2022-01-21 08:27:00|766741.6|765741.6|766773|765773|766776.4|765776.4|766705.5|765705.5|27
1642753630000|2022-01-21 08:27:10|766760.5|765760.5|766705|765705|766764.8|765764.8|766704|765704|31
1642753640000|2022-01-21 08:27:20|766700.3|765700.3|766670|765670|766714.2|765714.2|766632.7|765632.7|35
1642753650000|2022-01-21 08:27:30|766653.7|765653.7|766433.5|765433.5|766653.7|765653.7|766433.5|765433.5|37
1642753660000|2022-01-21 08:27:40|766440.3|765440.3|766382.4|765382.4|766440.3|765440.3|766382.4|765382.4|31
1642753670000|2022-01-21 08:27:50|766378.5|765378.5|766619.1|765619.1|766667.9|765667.9|766365.5|765365.5|34
1642753680000|2022-01-21 08:28:00|766620.8|765620.8|766650.4|765650.4|766670.2|765670.2|766594.6|765594.6|38
1642753690000|2022-01-21 08:28:10|766652.3|765652.3|766653.8|765653.8|766726.3|765726.3|766649.4|765649.4|32
1642753700000|2022-01-21 08:28:20|766666.6|765666.6|766589.1|765589.1|766701.9|765701.9|766588.7|765588.7|36
1642753710000|2022-01-21 08:28:30|766589.2|765589.2|766588.2|765588.2|766621.9|765621.9|766549.4|765549.4|34
1642753720000|2022-01-21 08:28:40|766589|765589|766558.6|765558.6|766601.1|765601.1|766557.4|765557.4|31
1642753730000|2022-01-21 08:28:50|766550.5|765550.5|766791.8|765791.8|766800.4|765800.4|766550.5|765550.5|38
1642753740000|2022-01-21 08:29:00|766782.3|765782.3|766851.8|765851.8|766852.7|765852.7|766731.7|765731.7|33
1642753750000|2022-01-21 08:29:10|766849.6|765849.6|767016.9|766016.9|767016.9|766016.9|766818.1|765818.1|35
1642753760000|2022-01-21 08:29:20|767003.6|766003.6|767063.1|766063.1|767087.1|766087.1|767003.6|766003.6|34
1642753770000|2022-01-21 08:29:30|767062.4|766062.4|767048.1|766048.1|767062.7|766062.7|767048.1|766048.1|34
1642753780000|2022-01-21 08:29:40|767049.2|766049.2|767049.3|766049.3|767070.9|766070.9|767045.9|766045.9|28
1642753790000|2022-01-21 08:29:50|767047.7|766047.7|767037.1|766037.1|767049|766049|766984.9|765984.9|31
1642753800000|2022-01-21 08:30:00|767026.5|766026.5|767033.2|766033.2|767052.2|766052.2|767012.4|766012.4|36
1642753810000|2022-01-21 08:30:10|767035.6|766035.6|767042.3|766042.3|767091.2|766091.2|767035.6|766035.6|34
1642753820000|2022-01-21 08:30:20|767039.6|766039.6|767057.8|766057.8|767062.6|766062.6|767035.8|766035.8|34
1642753830000|2022-01-21 08:30:30|767044.8|766044.8|767156.7|766156.7|767167.1|766167.1|767044.8|766044.8|37
1642753840000|2022-01-21 08:30:40|767159.4|766159.4|767149.9|766149.9|767193.2|766193.2|767149.9|766149.9|30
1642753850000|2022-01-21 08:30:50|767154.5|766154.5|767142.3|766142.3|767166.8|766166.8|767141.6|766141.6|31
1642753860000|2022-01-21 08:31:00|767142.8|766142.8|767048.8|766048.8|767142.8|766142.8|766988.8|765988.8|33
1642753870000|2022-01-21 08:31:10|767045.9|766045.9|767032.7|766032.7|767059.4|766059.4|767018.1|766018.1|32
1642753880000|2022-01-21 08:31:20|767026|766026|767112.9|766112.9|767113.9|766113.9|767006.9|766006.9|35
1642753890000|2022-01-21 08:31:30|767132.9|766132.9|767285.1|766285.1|767285.1|766285.1|767072.4|766072.4|34
1642753900000|2022-01-21 08:31:40|767295.1|766295.1|767203.8|766203.8|767358.8|766358.8|767200.7|766200.7|38
1642753910000|2022-01-21 08:31:50|767217.2|766217.2|767165.5|766165.5|767229|766229|767135.6|766135.6|32
1642753920000|2022-01-21 08:32:00|767174.8|766174.8|767184.9|766184.9|767206.1|766206.1|767154.1|766154.1|33
1642753930000|2022-01-21 08:32:10|767171.3|766171.3|767272.6|766272.6|767308.8|766308.8|767171.3|766171.3|35
1642753940000|2022-01-21 08:32:20|767288.9|766288.9|767321.7|766321.7|767358.8|766358.8|767213.9|766213.9|37
1642753950000|2022-01-21 08:32:30|767322.9|766322.9|767355.5|766355.5|767371.2|766371.2|767317|766317|38
1642753960000|2022-01-21 08:32:40|767353.7|766353.7|767296.4|766296.4|767353.7|766353.7|767291.1|766291.1|34
1642753970000|2022-01-21 08:32:50|767246.7|766246.7|767269|766269|767298.5|766298.5|767214.1|766214.1|34
1642753980000|2022-01-21 08:33:00|767353.3|766353.3|767367.5|766367.5|767371.9|766371.9|767320.8|766320.8|28
1642753990000|2022-01-21 08:33:10|767357.9|766357.9|767352.7|766352.7|767361.5|766361.5|767345.4|766345.4|30
1642754000000|2022-01-21 08:33:20|767356.2|766356.2|767362.7|766362.7|767374.3|766374.3|767351.2|766351.2|26
1642754010000|2022-01-21 08:33:30|767375|766375|767328.6|766328.6|767375|766375|767320.5|766320.5|33
1642754020000|2022-01-21 08:33:40|767331.3|766331.3|767289.3|766289.3|767340.5|766340.5|767281.7|766281.7|33
1642754030000|2022-01-21 08:33:50|767327|766327|767360.5|766360.5|767376.2|766376.2|767304.8|766304.8|33
1642754040000|2022-01-21 08:34:00|767359.1|766359.1|767309.5|766309.5|767360|766360|767285.5|766285.5|36
1642754050000|2022-01-21 08:34:10|767290|766290|767425.8|766425.8|767496|766496|767284.3|766284.3|35
1642754060000|2022-01-21 08:34:20|767424.8|766424.8|767407.9|766407.9|767454.9|766454.9|767382.8|766382.8|35
1642754070000|2022-01-21 08:34:30|767406.7|766406.7|767321.5|766321.5|767411.9|766411.9|767309.2|766309.2|37
1642754080000|2022-01-21 08:34:40|767322|766322|767320.9|766320.9|767348.7|766348.7|767295.9|766295.9|29
1642754090000|2022-01-21 08:34:50|767337.2|766337.2|767243.3|766243.3|767337.2|766337.2|767243.3|766243.3|32
1642754100000|2022-01-21 08:35:00|767249.1|766249.1|767158.7|766158.7|767295.4|766295.4|767158.7|766158.7|35
1642754110000|2022-01-21 08:35:10|767173.8|766173.8|767149.5|766149.5|767181.8|766181.8|767125.5|766125.5|35
1642754120000|2022-01-21 08:35:20|767157.2|766157.2|767071.9|766071.9|767157.4|766157.4|767071.9|766071.9|33
1642754130000|2022-01-21 08:35:30|767068.5|766068.5|767038.3|766038.3|767098|766098|767038.3|766038.3|35
1642754140000|2022-01-21 08:35:40|767040.6|766040.6|766993.3|765993.3|767051.8|766051.8|766989.2|765989.2|30
1642754150000|2022-01-21 08:35:50|766993.9|765993.9|767077.4|766077.4|767111.9|766111.9|766972.7|765972.7|36
1642754160000|2022-01-21 08:36:00|767077.7|766077.7|767020.1|766020.1|767126|766126|766981|765981|38
1642754170000|2022-01-21 08:36:10|767019.5|766019.5|767046.2|766046.2|767070.1|766070.1|766999.9|765999.9|29
1642754180000|2022-01-21 08:36:20|767045.6|766045.6|767030|766030|767092.5|766092.5|767029.8|766029.8|31
1642754190000|2022-01-21 08:36:30|767029.4|766029.4|766986.3|765986.3|767058.2|766058.2|766983.1|765983.1|32
1642754200000|2022-01-21 08:36:40|767001.6|766001.6|767046.3|766046.3|767074|766074|767001.6|766001.6|33
1642754210000|2022-01-21 08:36:50|767033|766033|767037|766037|767043.1|766043.1|766993.2|765993.2|33
1642754220000|2022-01-21 08:37:00|767034.2|766034.2|767016.6|766016.6|767062.4|766062.4|766986|765986|35
1642754230000|2022-01-21 08:37:10|767011.5|766011.5|766956.1|765956.1|767055.4|766055.4|766956.1|765956.1|34
1642754240000|2022-01-21 08:37:20|766959.6|765959.6|767034.9|766034.9|767081.5|766081.5|766958|765958|37
1642754250000|2022-01-21 08:37:30|767038|766038|767027.2|766027.2|767059.2|766059.2|767018|766018|29
1642754260000|2022-01-21 08:37:40|767021.7|766021.7|767071.1|766071.1|767084.6|766084.6|766994.4|765994.4|34
1642754270000|2022-01-21 08:37:50|767069.1|766069.1|767068.5|766068.5|767095.3|766095.3|767032.4|766032.4|33
1642754280000|2022-01-21 08:38:00|767064.7|766064.7|767073|766073|767122.4|766122.4|767019.1|766019.1|33
1642754290000|2022-01-21 08:38:10|767063|766063|767168.1|766168.1|767168.5|766168.5|767063|766063|31
1642754300000|2022-01-21 08:38:20|767165.4|766165.4|767479|766479|767479|766479|767163.4|766163.4|33
1642754310000|2022-01-21 08:38:30|767461.9|766461.9|767436.4|766436.4|767467.5|766467.5|767433|766433|34
1642754320000|2022-01-21 08:38:40|767439.2|766439.2|767366.8|766366.8|767447|766447|767338.4|766338.4|32
1642754330000|2022-01-21 08:38:50|767359.6|766359.6|767355.6|766355.6|767361.1|766361.1|767343|766343|30
1642754340000|2022-01-21 08:39:00|767355.1|766355.1|767398.9|766398.9|767398.9|766398.9|767338.4|766338.4|30
1642754350000|2022-01-21 08:39:10|767392.3|766392.3|767410.9|766410.9|767417.1|766417.1|767382.4|766382.4|24
1642754360000|2022-01-21 08:39:20|767404.6|766404.6|767407.5|766407.5|767413.9|766413.9|767381.2|766381.2|32
1642754370000|2022-01-21 08:39:30|767401.3|766401.3|767418.9|766418.9|767420.3|766420.3|767386.8|766386.8|28
1642754380000|2022-01-21 08:39:40|767401|766401|767448.3|766448.3|767461.1|766461.1|767388.6|766388.6|30
1642754390000|2022-01-21 08:39:50|767448.4|766448.4|767425.5|766425.5|767457|766457|767425.5|766425.5|24
1642754400000|2022-01-21 08:40:00|767425.2|766425.2|767456.7|766456.7|767495.2|766495.2|767425.2|766425.2|32
1642754410000|2022-01-21 08:40:10|767454.9|766454.9|767482.1|766482.1|767482.9|766482.9|767454.9|766454.9|24
1642754420000|2022-01-21 08:40:20|767487.3|766487.3|767453.1|766453.1|767487.3|766487.3|767434.5|766434.5|32
1642754430000|2022-01-21 08:40:30|767448.7|766448.7|767362.9|766362.9|767461.6|766461.6|767349.9|766349.9|34
1642754440000|2022-01-21 08:40:40|767362.7|766362.7|767441.9|766441.9|767468.5|766468.5|767355.3|766355.3|30
1642754450000|2022-01-21 08:40:50|767440.2|766440.2|767435.5|766435.5|767466.9|766466.9|767421.8|766421.8|35
1642754460000|2022-01-21 08:41:00|767436.3|766436.3|767448.7|766448.7|767455.3|766455.3|767430.1|766430.1|35
1642754470000|2022-01-21 08:41:10|767446.2|766446.2|767439.2|766439.2|767462.1|766462.1|767434.3|766434.3|32
1642754480000|2022-01-21 08:41:20|767443|766443|767342.7|766342.7|767461.5|766461.5|767342.7|766342.7|35
1642754490000|2022-01-21 08:41:30|767314.1|766314.1|767370.8|766370.8|767370.8|766370.8|767312.3|766312.3|35
1642754500000|2022-01-21 08:41:40|767368.8|766368.8|767467.8|766467.8|767489.2|766489.2|767355.6|766355.6|35
1642754510000|2022-01-21 08:41:50|767460.7|766460.7|767477.8|766477.8|767493.8|766493.8|767445.8|766445.8|29
1642754520000|2022-01-21 08:42:00|767476.8|766476.8|767475.4|766475.4|767488.3|766488.3|767459.6|766459.6|31
1642754530000|2022-01-21 08:42:10|767487.7|766487.7|767479.5|766479.5|767495|766495|767474.5|766474.5|28
1642754540000|2022-01-21 08:42:20|767480.9|766480.9|767488.8|766488.8|767498.3|766498.3|767476.2|766476.2|26
1642754550000|2022-01-21 08:42:30|767488.9|766488.9|767478|766478|767488.9|766488.9|767471.1|766471.1|25
1642754560000|2022-01-21 08:42:40|767484.9|766484.9|767488.8|766488.8|767496.3|766496.3|767474.5|766474.5|25
1642754570000|2022-01-21 08:42:50|767488.4|766488.4|767479.7|766479.7|767500.1|766500.1|767469.9|766469.9|31
1642754580000|2022-01-21 08:43:00|767479.9|766479.9|767475|766475|767565.6|766565.6|767470.5|766470.5|31
1642754590000|2022-01-21 08:43:10|767477.3|766477.3|767457.4|766457.4|767481.2|766481.2|767456.2|766456.2|23
1642754600000|2022-01-21 08:43:20|767458|766458|767503.9|766503.9|767510.1|766510.1|767457.3|766457.3|31
1642754610000|2022-01-21 08:43:30|767503.3|766503.3|767486.2|766486.2|767507.4|766507.4|767479.7|766479.7|21
1642754620000|2022-01-21 08:43:40|767474.4|766474.4|767457.2|766457.2|767474.4|766474.4|767447.6|766447.6|29
1642754630000|2022-01-21 08:43:50|767457.5|766457.5|767448.2|766448.2|767461.9|766461.9|767439.9|766439.9|24
1642754640000|2022-01-21 08:44:00|767445|766445|767449.8|766449.8|767452.4|766452.4|767441.2|766441.2|23
1642754650000|2022-01-21 08:44:10|767451.9|766451.9|767487.6|766487.6|767487.6|766487.6|767449.2|766449.2|28
1642754660000|2022-01-21 08:44:20|767482.3|766482.3|767466.5|766466.5|767496.7|766496.7|767456.2|766456.2|25
1642754670000|2022-01-21 08:44:30|767464.8|766464.8|767472.5|766472.5|767477|766477|767455|766455|32
1642754680000|2022-01-21 08:44:40|767474.1|766474.1|767456.5|766456.5|767483.7|766483.7|767456.5|766456.5|28
1642754690000|2022-01-21 08:44:50|767458.1|766458.1|767417.7|766417.7|767463.5|766463.5|767410.9|766410.9|29
1642754700000|2022-01-21 08:45:00|767420.8|766420.8|767298|766298|767423.2|766423.2|767290.4|766290.4|35
1642754710000|2022-01-21 08:45:10|767295.5|766295.5|767269.7|766269.7|767313.6|766313.6|767269.7|766269.7|28
1642754720000|2022-01-21 08:45:20|767265.8|766265.8|767320.4|766320.4|767352.3|766352.3|767257.1|766257.1|32
1642754730000|2022-01-21 08:45:30|767328.8|766328.8|767360.6|766360.6|767410.5|766410.5|767324.9|766324.9|36
1642754740000|2022-01-21 08:45:40|767361.7|766361.7|767378.3|766378.3|767409.8|766409.8|767357.7|766357.7|27
1642754750000|2022-01-21 08:45:50|767379.1|766379.1|767354.5|766354.5|767388.4|766388.4|767349.4|766349.4|32
1642754760000|2022-01-21 08:46:00|767357.2|766357.2|767333.5|766333.5|767366.3|766366.3|767313.8|766313.8|31
1642754770000|2022-01-21 08:46:10|767330.4|766330.4|767401.9|766401.9|767401.9|766401.9|767329.6|766329.6|26
1642754780000|2022-01-21 08:46:20|767459.6|766459.6|767475.3|766475.3|767475.3|766475.3|767448.2|766448.2|27
1642754790000|2022-01-21 08:46:30|767481.4|766481.4|767474.1|766474.1|767481.4|766481.4|767463.7|766463.7|27
1642754800000|2022-01-21 08:46:40|767475.2|766475.2|767464.6|766464.6|767476.1|766476.1|767457.7|766457.7|20
1642754810000|2022-01-21 08:46:50|767466.7|766466.7|767469.7|766469.7|767474|766474|767459.7|766459.7|29
1642754820000|2022-01-21 08:47:00|767470.2|766470.2|767463.2|766463.2|767482.3|766482.3|767454.6|766454.6|28
1642754830000|2022-01-21 08:47:10|767477.5|766477.5|767460.9|766460.9|767480.6|766480.6|767436.4|766436.4|35
1642754840000|2022-01-21 08:47:20|767461.4|766461.4|767456.3|766456.3|767464.2|766464.2|767431|766431|33
1642754850000|2022-01-21 08:47:30|767456.1|766456.1|767456|766456|767457.4|766457.4|767417.4|766417.4|27
1642754860000|2022-01-21 08:47:40|767448.9|766448.9|767421.3|766421.3|767449.6|766449.6|767421.3|766421.3|33
1642754870000|2022-01-21 08:47:50|767437.5|766437.5|767380.7|766380.7|767465.7|766465.7|767376.1|766376.1|29
1642754880000|2022-01-21 08:48:00|767372.9|766372.9|767373.3|766373.3|767392.5|766392.5|767360.9|766360.9|29
1642754890000|2022-01-21 08:48:10|767345.5|766345.5|767347.4|766347.4|767354.3|766354.3|767331|766331|32
1642754900000|2022-01-21 08:48:20|767345|766345|767375.1|766375.1|767394.5|766394.5|767344.9|766344.9|26
1642754910000|2022-01-21 08:48:30|767383|766383|767406.1|766406.1|767441.1|766441.1|767374.3|766374.3|32
1642754920000|2022-01-21 08:48:40|767399.6|766399.6|767409.5|766409.5|767421.9|766421.9|767396.2|766396.2|29
1642754930000|2022-01-21 08:48:50|767413.3|766413.3|767449.2|766449.2|767457.4|766457.4|767409.8|766409.8|33
1642754940000|2022-01-21 08:49:00|767449.5|766449.5|767424.1|766424.1|767449.5|766449.5|767419.9|766419.9|27
1642754950000|2022-01-21 08:49:10|767424.5|766424.5|767411.4|766411.4|767425.4|766425.4|767405.7|766405.7|33
1642754960000|2022-01-21 08:49:20|767411.2|766411.2|767381.4|766381.4|767425|766425|767373.4|766373.4|29
1642754970000|2022-01-21 08:49:30|767380.6|766380.6|767371.9|766371.9|767387.7|766387.7|767363.7|766363.7|30
1642754980000|2022-01-21 08:49:40|767365.3|766365.3|767355.8|766355.8|767377|766377|767355.8|766355.8|30
1642754990000|2022-01-21 08:49:50|767360|766360|767343.4|766343.4|767368.3|766368.3|767336.4|766336.4|33
1642755000000|2022-01-21 08:50:00|767341.7|766341.7|767344.8|766344.8|767362.9|766362.9|767339.5|766339.5|27
1642755010000|2022-01-21 08:50:10|767345.5|766345.5|767361|766361|767386.2|766386.2|767345.5|766345.5|33
1642755020000|2022-01-21 08:50:20|767363.2|766363.2|767358|766358|767364|766364|767353.8|766353.8|29
1642755030000|2022-01-21 08:50:30|767356.4|766356.4|767411|766411|767431.6|766431.6|767356.4|766356.4|35
1642755040000|2022-01-21 08:50:40|767411.6|766411.6|767462.1|766462.1|767480.6|766480.6|767406.7|766406.7|26
1642755050000|2022-01-21 08:50:50|767462.4|766462.4|767468.3|766468.3|767471.7|766471.7|767408.8|766408.8|32
1642755060000|2022-01-21 08:51:00|767450|766450|767426.6|766426.6|767458.9|766458.9|767412|766412|29
1642755070000|2022-01-21 08:51:10|767422.5|766422.5|767408.5|766408.5|767422.5|766422.5|767399.7|766399.7|28
1642755080000|2022-01-21 08:51:20|767410.3|766410.3|767407.3|766407.3|767418.8|766418.8|767389.3|766389.3|28
1642755090000|2022-01-21 08:51:30|767412|766412|767399.6|766399.6|767414.4|766414.4|767389.5|766389.5|28
1642755100000|2022-01-21 08:51:40|767401.7|766401.7|767478.6|766478.6|767479.5|766479.5|767400.9|766400.9|31
1642755110000|2022-01-21 08:51:50|767482.9|766482.9|767481.6|766481.6|767495.5|766495.5|767462.5|766462.5|28
1642755120000|2022-01-21 08:52:00|767482|766482|767476.5|766476.5|767505.9|766505.9|767467.4|766467.4|32
1642755130000|2022-01-21 08:52:10|767475.2|766475.2|767447.7|766447.7|767477.6|766477.6|767407.2|766407.2|27
1642755140000|2022-01-21 08:52:20|767445.3|766445.3|767424.5|766424.5|767452.6|766452.6|767413|766413|31
1642755150000|2022-01-21 08:52:30|767426.1|766426.1|767405.9|766405.9|767435.2|766435.2|767398.9|766398.9|30
1642755160000|2022-01-21 08:52:40|767385|766385|767373.6|766373.6|767393.5|766393.5|767353|766353|30
1642755170000|2022-01-21 08:52:50|767367.2|766367.2|767331|766331|767372.2|766372.2|767303.1|766303.1|31
1642755180000|2022-01-21 08:53:00|767330.8|766330.8|767369.5|766369.5|767378.3|766378.3|767287.9|766287.9|32
1642755190000|2022-01-21 08:53:10|767368.7|766368.7|767139|766139|767368.7|766368.7|767124.3|766124.3|36
1642755200000|2022-01-21 08:53:20|767132.2|766132.2|767202|766202|767230.9|766230.9|767118.4|766118.4|32
1642755210000|2022-01-21 08:53:30|767190.2|766190.2|767226.4|766226.4|767237.4|766237.4|767169.2|766169.2|32
1642755220000|2022-01-21 08:53:40|767223.1|766223.1|767199|766199|767237|766237|767199|766199|26
1642755230000|2022-01-21 08:53:50|767203.5|766203.5|767162.2|766162.2|767222.9|766222.9|767161|766161|24
1642755240000|2022-01-21 08:54:00|767162.5|766162.5|767172.6|766172.6|767193.1|766193.1|767150.3|766150.3|31
1642755250000|2022-01-21 08:54:10|767178.5|766178.5|767217.1|766217.1|767228.9|766228.9|767152.8|766152.8|27
1642755260000|2022-01-21 08:54:20|767229|766229|767198.2|766198.2|767248.5|766248.5|767191.7|766191.7|32
1642755270000|2022-01-21 08:54:30|767197.7|766197.7|767218.2|766218.2|767230.2|766230.2|767177.6|766177.6|32
1642755280000|2022-01-21 08:54:40|767220.3|766220.3|767166.9|766166.9|767227.2|766227.2|767153.8|766153.8|34
1642755290000|2022-01-21 08:54:50|767175.5|766175.5|767156.7|766156.7|767179|766179|767107.9|766107.9|32
1642755300000|2022-01-21 08:55:00|767177|766177|767157.8|766157.8|767187.5|766187.5|767134.1|766134.1|35
1642755310000|2022-01-21 08:55:10|767155|766155|767136.2|766136.2|767155.9|766155.9|767098.7|766098.7|31
1642755320000|2022-01-21 08:55:20|767125|766125|767042.7|766042.7|767125|766125|767034|766034|32
1642755330000|2022-01-21 08:55:30|767038.3|766038.3|767051|766051|767071.6|766071.6|767038.1|766038.1|31
1642755340000|2022-01-21 08:55:40|767064.8|766064.8|767028|766028|767064.8|766064.8|767022.8|766022.8|25
1642755350000|2022-01-21 08:55:50|767032.7|766032.7|767049.7|766049.7|767073.9|766073.9|767029.6|766029.6|27
1642755360000|2022-01-21 08:56:00|767052.8|766052.8|767054.2|766054.2|767071.4|766071.4|767049|766049|26
1642755370000|2022-01-21 08:56:10|767057|766057|766988.5|765988.5|767057.3|766057.3|766988.5|765988.5|30
1642755380000|2022-01-21 08:56:20|766998|765998|767020.6|766020.6|767034.4|766034.4|766980.8|765980.8|38
1642755390000|2022-01-21 08:56:30|767024.5|766024.5|766997.5|765997.5|767024.5|766024.5|766989.6|765989.6|28
1642755400000|2022-01-21 08:56:40|766998.7|765998.7|766956.6|765956.6|767024.7|766024.7|766950|765950|30
1642755410000|2022-01-21 08:56:50|766957.4|765957.4|766969.5|765969.5|766994.2|765994.2|766955.3|765955.3|26
1642755420000|2022-01-21 08:57:00|766971.1|765971.1|766978.5|765978.5|766979.6|765979.6|766952.2|765952.2|28
1642755430000|2022-01-21 08:57:10|766979.9|765979.9|766977.2|765977.2|766982.5|765982.5|766960.9|765960.9|35
1642755440000|2022-01-21 08:57:20|766981.9|765981.9|767001.9|766001.9|767024.7|766024.7|766966.5|765966.5|34
1642755450000|2022-01-21 08:57:30|767002|766002|767071.1|766071.1|767075.8|766075.8|766999.2|765999.2|30
1642755460000|2022-01-21 08:57:40|767067.9|766067.9|767026.9|766026.9|767069.8|766069.8|767001.7|766001.7|31
1642755470000|2022-01-21 08:57:50|767020.8|766020.8|767018.6|766018.6|767030.4|766030.4|767006.3|766006.3|28
1642755480000|2022-01-21 08:58:00|767014.1|766014.1|767052.7|766052.7|767056.9|766056.9|766988.8|765988.8|35
1642755490000|2022-01-21 08:58:10|767052|766052|767010.2|766010.2|767056.7|766056.7|767008.2|766008.2|33
1642755500000|2022-01-21 08:58:20|767010.7|766010.7|767066.6|766066.6|767072.2|766072.2|767003.5|766003.5|31
1642755510000|2022-01-21 08:58:30|767068.1|766068.1|767014.2|766014.2|767075|766075|767014.2|766014.2|30
1642755520000|2022-01-21 08:58:40|767007.8|766007.8|767033.6|766033.6|767035.8|766035.8|766993|765993|31
1642755530000|2022-01-21 08:58:50|767024.9|766024.9|767029.5|766029.5|767039.8|766039.8|767013.8|766013.8|33
1642755540000|2022-01-21 08:59:00|767009.8|766009.8|766990.7|765990.7|767019.9|766019.9|766986.3|765986.3|27
1642755550000|2022-01-21 08:59:10|766995.7|765995.7|767016.1|766016.1|767030.9|766030.9|766981.5|765981.5|28
1642755560000|2022-01-21 08:59:20|767010.6|766010.6|767002.3|766002.3|767016.3|766016.3|766960|765960|33
1642755570000|2022-01-21 08:59:30|767017.1|766017.1|767000.7|766000.7|767052.7|766052.7|766994.2|765994.2|28
1642755580000|2022-01-21 08:59:40|766993|765993|766986.8|765986.8|767001.4|766001.4|766981.5|765981.5|32
1642755590000|2022-01-21 08:59:50|766987|765987|766980.7|765980.7|767009.6|766009.6|766973.9|765973.9|31
1642755600000|2022-01-21 09:00:00|766982.4|765982.4|766990.4|765990.4|767017.1|766017.1|766965.9|765965.9|35
1642755610000|2022-01-21 09:00:10|766990.7|765990.7|767018.5|766018.5|767018.6|766018.6|766972.4|765972.4|34
1642755620000|2022-01-21 09:00:20|767022.8|766022.8|767076.6|766076.6|767085.1|766085.1|767009.1|766009.1|37
1642755630000|2022-01-21 09:00:30|767073.5|766073.5|767275.9|766275.9|767292.1|766292.1|767063.4|766063.4|34
1642755640000|2022-01-21 09:00:40|767273.3|766273.3|767292.3|766292.3|767296.2|766296.2|767210.2|766210.2|37
1642755650000|2022-01-21 09:00:50|767295.3|766295.3|767261|766261|767298.1|766298.1|767188.6|766188.6|35
1642755660000|2022-01-21 09:01:00|767250.1|766250.1|767220.9|766220.9|767278.8|766278.8|767184.2|766184.2|33
1642755670000|2022-01-21 09:01:10|767213.1|766213.1|767137.5|766137.5|767213.1|766213.1|767079.4|766079.4|37
1642755680000|2022-01-21 09:01:20|767138.3|766138.3|767144.5|766144.5|767195.4|766195.4|767103|766103|37
1642755690000|2022-01-21 09:01:30|767142|766142|767351.3|766351.3|767366|766366|767130|766130|38
1642755700000|2022-01-21 09:01:40|767377.7|766377.7|767356.8|766356.8|767414.7|766414.7|767324|766324|37
1642755710000|2022-01-21 09:01:50|767340|766340|767374.6|766374.6|767426.4|766426.4|767332.7|766332.7|37
1642755720000|2022-01-21 09:02:00|767365|766365|767369.3|766369.3|767378.5|766378.5|767302.4|766302.4|34
1642755730000|2022-01-21 09:02:10|767363.9|766363.9|767331.4|766331.4|767374.8|766374.8|767316.9|766316.9|29
1642755740000|2022-01-21 09:02:20|767326.3|766326.3|767261.8|766261.8|767334.5|766334.5|767261.8|766261.8|29
1642755750000|2022-01-21 09:02:30|767264.5|766264.5|767157.5|766157.5|767296.2|766296.2|767157.5|766157.5|31
1642755760000|2022-01-21 09:02:40|767168.4|766168.4|767157.9|766157.9|767196.9|766196.9|767142.2|766142.2|31
1642755770000|2022-01-21 09:02:50|767149.9|766149.9|767144.3|766144.3|767166.6|766166.6|767143|766143|27
1642755780000|2022-01-21 09:03:00|767142.5|766142.5|767152.9|766152.9|767167.8|766167.8|767102.5|766102.5|33
1642755790000|2022-01-21 09:03:10|767157.7|766157.7|767180.3|766180.3|767234.9|766234.9|767146.6|766146.6|30
1642755800000|2022-01-21 09:03:20|767150.8|766150.8|767107.5|766107.5|767150.8|766150.8|767098.5|766098.5|35
1642755810000|2022-01-21 09:03:30|767111.1|766111.1|767226|766226|767228.6|766228.6|767081.5|766081.5|37
1642755820000|2022-01-21 09:03:40|767226.2|766226.2|767250.7|766250.7|767259.7|766259.7|767177.9|766177.9|30
1642755830000|2022-01-21 09:03:50|767254.8|766254.8|767304.4|766304.4|767323.5|766323.5|767234.4|766234.4|25
1642755840000|2022-01-21 09:04:00|767302.9|766302.9|767265|766265|767315.5|766315.5|767252.5|766252.5|30
1642755850000|2022-01-21 09:04:10|767255.2|766255.2|767316.9|766316.9|767319.7|766319.7|767250.2|766250.2|30
1642755860000|2022-01-21 09:04:20|767325.9|766325.9|767362.2|766362.2|767369.2|766369.2|767313.1|766313.1|27
1642755870000|2022-01-21 09:04:30|767362.3|766362.3|767352.6|766352.6|767413.3|766413.3|767352.6|766352.6|30
1642755880000|2022-01-21 09:04:40|767347.7|766347.7|767358|766358|767368.7|766368.7|767321.5|766321.5|32
1642755890000|2022-01-21 09:04:50|767364.2|766364.2|767338.9|766338.9|767393.3|766393.3|767338.9|766338.9|24
1642755900000|2022-01-21 09:05:00|767340.9|766340.9|767362.4|766362.4|767373.3|766373.3|767317.1|766317.1|35
1642755910000|2022-01-21 09:05:10|767364.6|766364.6|767314.4|766314.4|767367.7|766367.7|767312.6|766312.6|35
1642755920000|2022-01-21 09:05:20|767318.7|766318.7|767377.5|766377.5|767389.6|766389.6|767315.5|766315.5|33
1642755930000|2022-01-21 09:05:30|767373.6|766373.6|767301.1|766301.1|767373.6|766373.6|767275.9|766275.9|33
1642755940000|2022-01-21 09:05:40|767288.1|766288.1|767286.1|766286.1|767293.1|766293.1|767241|766241|30
1642755950000|2022-01-21 09:05:50|767288.5|766288.5|767396.1|766396.1|767396.1|766396.1|767275.3|766275.3|34
1642755960000|2022-01-21 09:06:00|767394.5|766394.5|767368.2|766368.2|767394.5|766394.5|767345.8|766345.8|28
1642755970000|2022-01-21 09:06:10|767358.2|766358.2|767337.1|766337.1|767362.9|766362.9|767327|766327|32
1642755980000|2022-01-21 09:06:20|767327.1|766327.1|767345.6|766345.6|767347.6|766347.6|767325.8|766325.8|28
1642755990000|2022-01-21 09:06:30|767341.5|766341.5|767293.6|766293.6|767402.7|766402.7|767282|766282|26
1642756000000|2022-01-21 09:06:40|767312.9|766312.9|767328.5|766328.5|767349.3|766349.3|767304.7|766304.7|29
1642756010000|2022-01-21 09:06:50|767323.9|766323.9|767389.1|766389.1|767405.8|766405.8|767323.9|766323.9|29
1642756020000|2022-01-21 09:07:00|767390.4|766390.4|767345.6|766345.6|767397.3|766397.3|767341.2|766341.2|28
1642756030000|2022-01-21 09:07:10|767378.2|766378.2|767338.3|766338.3|767387.5|766387.5|767338.3|766338.3|29
1642756040000|2022-01-21 09:07:20|767342.4|766342.4|767382.5|766382.5|767405.6|766405.6|767335.7|766335.7|29
1642756050000|2022-01-21 09:07:30|767377.2|766377.2|767393.7|766393.7|767398.8|766398.8|767363.4|766363.4|32
1642756060000|2022-01-21 09:07:40|767385.7|766385.7|767398.3|766398.3|767402.6|766402.6|767373.9|766373.9|32
1642756070000|2022-01-21 09:07:50|767402.9|766402.9|767404.8|766404.8|767405.5|766405.5|767394.5|766394.5|21
1642756080000|2022-01-21 09:08:00|767404.3|766404.3|767424.9|766424.9|767436.4|766436.4|767384.3|766384.3|31
1642756090000|2022-01-21 09:08:10|767420.4|766420.4|767474.1|766474.1|767499.5|766499.5|767416.8|766416.8|30
1642756100000|2022-01-21 09:08:20|767475.7|766475.7|767486|766486|767505.2|766505.2|767473.7|766473.7|30
1642756110000|2022-01-21 09:08:30|767497.3|766497.3|767471.7|766471.7|767573.7|766573.7|767471.1|766471.1|34
1642756120000|2022-01-21 09:08:40|767478.6|766478.6|767512.6|766512.6|767545.5|766545.5|767471.4|766471.4|30
1642756130000|2022-01-21 09:08:50|767510.4|766510.4|767480.4|766480.4|767575.2|766575.2|767480.4|766480.4|34
1642756140000|2022-01-21 09:09:00|767472.5|766472.5|767483|766483|767498.1|766498.1|767452.5|766452.5|32
1642756150000|2022-01-21 09:09:10|767489.3|766489.3|767474.1|766474.1|767501.6|766501.6|767470.9|766470.9|25
1642756160000|2022-01-21 09:09:20|767468.6|766468.6|767452.2|766452.2|767473.2|766473.2|767449.1|766449.1|29
1642756170000|2022-01-21 09:09:30|767452|766452|767462.3|766462.3|767470.5|766470.5|767449.9|766449.9|30
1642756180000|2022-01-21 09:09:40|767457.7|766457.7|767520.9|766520.9|767533.6|766533.6|767457.7|766457.7|33
1642756190000|2022-01-21 09:09:50|767517.7|766517.7|767517.3|766517.3|767530.5|766530.5|767489.2|766489.2|31
1642756200000|2022-01-21 09:10:00|767517.5|766517.5|767463|766463|767531.4|766531.4|767463|766463|37
1642756210000|2022-01-21 09:10:10|767459.8|766459.8|767459|766459|767490.1|766490.1|767422|766422|30
1642756220000|2022-01-21 09:10:20|767456.4|766456.4|767468.5|766468.5|767486.5|766486.5|767452.1|766452.1|30
1642756230000|2022-01-21 09:10:30|767469.3|766469.3|767509.7|766509.7|767529.8|766529.8|767465.2|766465.2|34
1642756240000|2022-01-21 09:10:40|767511.5|766511.5|767500.2|766500.2|767511.5|766511.5|767476.7|766476.7|29
1642756250000|2022-01-21 09:10:50|767505.3|766505.3|767490.1|766490.1|767517.4|766517.4|767485.9|766485.9|26
1642756260000|2022-01-21 09:11:00|767484|766484|767465.2|766465.2|767484|766484|767442.2|766442.2|31
1642756270000|2022-01-21 09:11:10|767466.9|766466.9|767452.5|766452.5|767532.4|766532.4|767452.5|766452.5|29
1642756280000|2022-01-21 09:11:20|767450.5|766450.5|767453.5|766453.5|767476.3|766476.3|767432.6|766432.6|27
1642756290000|2022-01-21 09:11:30|767452|766452|767472.2|766472.2|767504.4|766504.4|767447.1|766447.1|31
1642756300000|2022-01-21 09:11:40|767473|766473|767493.6|766493.6|767513.6|766513.6|767466.2|766466.2|32
1642756310000|2022-01-21 09:11:50|767484.7|766484.7|767504.9|766504.9|767542.9|766542.9|767480|766480|34
1642756320000|2022-01-21 09:12:00|767507.1|766507.1|767308|766308|767511.3|766511.3|767304.6|766304.6|32
1642756330000|2022-01-21 09:12:10|767256.4|766256.4|767203.6|766203.6|767256.4|766256.4|767199|766199|35
1642756340000|2022-01-21 09:12:20|767220.6|766220.6|767199.9|766199.9|767237.5|766237.5|767176.5|766176.5|34
1642756350000|2022-01-21 09:12:30|767202|766202|767169.1|766169.1|767202|766202|767122.8|766122.8|37
1642756360000|2022-01-21 09:12:40|767166.9|766166.9|767158|766158|767212.8|766212.8|767088.8|766088.8|39
1642756370000|2022-01-21 09:12:50|767152.9|766152.9|767279.1|766279.1|767279.1|766279.1|767143.3|766143.3|36
1642756380000|2022-01-21 09:13:00|767278.3|766278.3|767441|766441|767450.8|766450.8|767211.8|766211.8|32
1642756390000|2022-01-21 09:13:10|767451.8|766451.8|767350.2|766350.2|767451.8|766451.8|767350.2|766350.2|35
1642756400000|2022-01-21 09:13:20|767353.7|766353.7|767313.4|766313.4|767362.1|766362.1|767293.4|766293.4|34
1642756410000|2022-01-21 09:13:30|767307.5|766307.5|767238.8|766238.8|767307.5|766307.5|767224.3|766224.3|34
1642756420000|2022-01-21 09:13:40|767237.5|766237.5|767253|766253|767298.6|766298.6|767237.5|766237.5|31
1642756430000|2022-01-21 09:13:50|767261.5|766261.5|767270.8|766270.8|767291|766291|767251|766251|28
1642756440000|2022-01-21 09:14:00|767275.9|766275.9|767266.1|766266.1|767288.9|766288.9|767230.9|766230.9|33
1642756450000|2022-01-21 09:14:10|767267.3|766267.3|767232.5|766232.5|767287.3|766287.3|767232.5|766232.5|25
1642756460000|2022-01-21 09:14:20|767224.4|766224.4|767210.6|766210.6|767227|766227|767196.5|766196.5|30
1642756470000|2022-01-21 09:14:30|767211.6|766211.6|767126|766126|767211.6|766211.6|767126|766126|35
1642756480000|2022-01-21 09:14:40|767130.7|766130.7|767120.7|766120.7|767153.3|766153.3|767120.7|766120.7|29
1642756490000|2022-01-21 09:14:50|767119.9|766119.9|767181.3|766181.3|767187.1|766187.1|767119.9|766119.9|33
1642756500000|2022-01-21 09:15:00|767186.1|766186.1|767217.4|766217.4|767217.4|766217.4|767148.8|766148.8|35
1642756510000|2022-01-21 09:15:10|767217.3|766217.3|767212.4|766212.4|767253.9|766253.9|767186.3|766186.3|35
1642756520000|2022-01-21 09:15:20|767214.5|766214.5|767170.8|766170.8|767214.5|766214.5|767164.6|766164.6|32
1642756530000|2022-01-21 09:15:30|767170.1|766170.1|767252.4|766252.4|767284.3|766284.3|767160.4|766160.4|34
1642756540000|2022-01-21 09:15:40|767252.8|766252.8|767294.4|766294.4|767309.1|766309.1|767241|766241|34
1642756550000|2022-01-21 09:15:50|767296.1|766296.1|767236.5|766236.5|767297.2|766297.2|767236.5|766236.5|33
1642756560000|2022-01-21 09:16:00|767233.2|766233.2|767140.1|766140.1|767237.7|766237.7|767135|766135|33
1642756570000|2022-01-21 09:16:10|767142.2|766142.2|767117.8|766117.8|767142.2|766142.2|767117.8|766117.8|31
1642756580000|2022-01-21 09:16:20|767122.1|766122.1|767117.9|766117.9|767123.7|766123.7|767110.2|766110.2|22
1642756590000|2022-01-21 09:16:30|767098.3|766098.3|767087.9|766087.9|767115|766115|767083|766083|29
1642756600000|2022-01-21 09:16:40|767089.8|766089.8|767080|766080|767112.9|766112.9|767069.7|766069.7|31
1642756610000|2022-01-21 09:16:50|767074.9|766074.9|767085.1|766085.1|767107.2|766107.2|767032.5|766032.5|33
1642756620000|2022-01-21 09:17:00|767086.4|766086.4|766909.9|765909.9|767125.7|766125.7|766841.9|765841.9|30
1642756630000|2022-01-21 09:17:10|766913|765913|766878|765878|766918.9|765918.9|766878|765878|25
1642756640000|2022-01-21 09:17:20|766874.1|765874.1|766871.7|765871.7|766898.2|765898.2|766868.2|765868.2|31
1642756650000|2022-01-21 09:17:30|766874.2|765874.2|766881.6|765881.6|766911.2|765911.2|766873.4|765873.4|29
1642756660000|2022-01-21 09:17:40|766884.3|765884.3|766875.8|765875.8|766904.2|765904.2|766845.5|765845.5|32
1642756670000|2022-01-21 09:17:50|766870.4|765870.4|766918.1|765918.1|767012.2|766012.2|766846.2|765846.2|33
1642756680000|2022-01-21 09:18:00|766913.7|765913.7|766876.6|765876.6|766923.2|765923.2|766876.6|765876.6|31
1642756690000|2022-01-21 09:18:10|766879.4|765879.4|766915.4|765915.4|766924.2|765924.2|766872.6|765872.6|32
1642756700000|2022-01-21 09:18:20|766911|765911|766985|765985|766985|765985|766903.4|765903.4|28
1642756710000|2022-01-21 09:18:30|766988.9|765988.9|767036.2|766036.2|767037.3|766037.3|766982.1|765982.1|30
1642756720000|2022-01-21 09:18:40|767035.5|766035.5|767020.4|766020.4|767048.6|766048.6|767005.6|766005.6|29
1642756730000|2022-01-21 09:18:50|767019.2|766019.2|767035.4|766035.4|767049.7|766049.7|767019.2|766019.2|25
1642756740000|2022-01-21 09:19:00|767031.7|766031.7|767186.3|766186.3|767210.4|766210.4|767019.3|766019.3|32
1642756750000|2022-01-21 09:19:10|767205.4|766205.4|767228.7|766228.7|767237.7|766237.7|767188.1|766188.1|36
1642756760000|2022-01-21 09:19:20|767271.9|766271.9|767256.5|766256.5|767353.3|766353.3|767256.5|766256.5|33
1642756770000|2022-01-21 09:19:30|767258.3|766258.3|767206.7|766206.7|767261.8|766261.8|767201.5|766201.5|26
1642756780000|2022-01-21 09:19:40|767204.9|766204.9|767215.9|766215.9|767217.9|766217.9|767145.1|766145.1|30
1642756790000|2022-01-21 09:19:50|767200.2|766200.2|767119.4|766119.4|767200.2|766200.2|767119.4|766119.4|37
1642756800000|2022-01-21 09:20:00|767134.6|766134.6|767153.9|766153.9|767159|766159|767061|766061|34
1642756810000|2022-01-21 09:20:10|767150.4|766150.4|767027.1|766027.1|767155.2|766155.2|767016.9|766016.9|32
1642756820000|2022-01-21 09:20:20|767023.6|766023.6|767243.6|766243.6|767281.2|766281.2|767018.1|766018.1|33
1642756830000|2022-01-21 09:20:30|767244.4|766244.4|767168.7|766168.7|767262.7|766262.7|767167.3|766167.3|35
1642756840000|2022-01-21 09:20:40|767172.3|766172.3|767170|766170|767204.6|766204.6|767147.1|766147.1|25
1642756850000|2022-01-21 09:20:50|767164.5|766164.5|767250.2|766250.2|767279.2|766279.2|767155.5|766155.5|31
1642756860000|2022-01-21 09:21:00|767246|766246|767257.8|766257.8|767272.3|766272.3|767218.5|766218.5|30
1642756870000|2022-01-21 09:21:10|767253.5|766253.5|767243.2|766243.2|767261.9|766261.9|767229|766229|31
1642756880000|2022-01-21 09:21:20|767243.5|766243.5|767460.6|766460.6|767461.2|766461.2|767242.3|766242.3|32
1642756890000|2022-01-21 09:21:30|767450.6|766450.6|767505|766505|767524.7|766524.7|767413|766413|34
1642756900000|2022-01-21 09:21:40|767509.2|766509.2|767558|766558|767566.8|766566.8|767504.5|766504.5|23
1642756910000|2022-01-21 09:21:50|767528.3|766528.3|767554.8|766554.8|767570.8|766570.8|767492|766492|35
1642756920000|2022-01-21 09:22:00|767558.6|766558.6|767481.4|766481.4|767589.9|766589.9|767481.4|766481.4|36
1642756930000|2022-01-21 09:22:10|767492.3|766492.3|767410.8|766410.8|767492.3|766492.3|767370|766370|39
1642756940000|2022-01-21 09:22:20|767409.5|766409.5|767376.3|766376.3|767462.4|766462.4|767364.1|766364.1|30
1642756950000|2022-01-21 09:22:30|767374.5|766374.5|767378.4|766378.4|767402.9|766402.9|767356.6|766356.6|27
1642756960000|2022-01-21 09:22:40|767379.5|766379.5|767346.1|766346.1|767389.7|766389.7|767327.3|766327.3|33
1642756970000|2022-01-21 09:22:50|767368.4|766368.4|767382.7|766382.7|767417.1|766417.1|767360.3|766360.3|25
1642756980000|2022-01-21 09:23:00|767375.6|766375.6|767332.8|766332.8|767380.5|766380.5|767319|766319|29
1642756990000|2022-01-21 09:23:10|767335.9|766335.9|767328.7|766328.7|767342.7|766342.7|767315.3|766315.3|31
1642757000000|2022-01-21 09:23:20|767313.6|766313.6|766881.1|765881.1|767330.7|766319.7|766721.3|765330.7|39
1642757010000|2022-01-21 09:23:30|766942.2|765942.2|766846.8|765846.8|766942.2|765942.2|766835.2|765835.2|36
1642757020000|2022-01-21 09:23:40|766904.8|765904.8|766864.4|765864.4|766904.8|765904.8|766846|765846|36
1642757030000|2022-01-21 09:23:50|766902.1|765902.1|766755.2|765755.2|766902.1|765902.1|766742.6|765742.6|33
1642757040000|2022-01-21 09:24:00|766758.4|765758.4|766749.6|765749.6|766758.4|765758.4|766681.5|765681.5|35
1642757050000|2022-01-21 09:24:10|766746|765746|766807.9|765807.9|766814.2|765814.2|766712.6|765712.6|35
1642757060000|2022-01-21 09:24:20|766802.4|765802.4|766765.5|765765.5|766811.6|765811.6|766758.8|765758.8|26
1642757070000|2022-01-21 09:24:30|766767.9|765767.9|766764.4|765764.4|766770|765770|766753|765753|19
1642757080000|2022-01-21 09:24:40|766756.1|765756.1|766771.9|765771.9|766785.4|765785.4|766739.5|765739.5|26
1642757090000|2022-01-21 09:24:50|766766.8|765766.8|766690.7|765690.7|766770.2|765770.2|766690.7|765690.7|26
1642757100000|2022-01-21 09:25:00|766692.8|765692.8|766624.6|765624.6|766692.8|765692.8|766623.7|765623.7|35
1642757110000|2022-01-21 09:25:10|766624.4|765624.4|766638.6|765638.6|766640.3|765640.3|766618.7|765618.7|26
1642757120000|2022-01-21 09:25:20|766630.7|765630.7|766630.7|765630.7|766640.1|765640.1|766621.9|765621.9|25
1642757130000|2022-01-21 09:25:30|766631|765631|766620.3|765620.3|766631|765631|766616|765616|28
1642757140000|2022-01-21 09:25:40|766619.7|765619.7|766565.6|765565.6|766650.4|765650.4|766560.8|765560.8|25
1642757150000|2022-01-21 09:25:50|766565.4|765565.4|766437.6|765437.6|766567.7|765567.7|766436.7|765436.7|31
1642757160000|2022-01-21 09:26:00|766430.8|765430.8|766391.8|765391.8|766438.6|765438.6|766390.6|765390.6|33
1642757170000|2022-01-21 09:26:10|766390|765390|766470.7|765470.7|766495.6|765495.6|766373|765373|39
1642757180000|2022-01-21 09:26:20|766470.8|765470.8|766437.5|765437.5|766489.5|765489.5|766433.9|765433.9|27
1642757190000|2022-01-21 09:26:30|766433.1|765433.1|766425.6|765425.6|766579.9|765579.9|766420.8|765420.8|35
1642757200000|2022-01-21 09:26:40|766427.3|765427.3|766498|765498|766533.5|765533.5|766423.1|765423.1|36
1642757210000|2022-01-21 09:26:50|766470|765470|766453.5|765453.5|766492.8|765492.8|766443.9|765443.9|30
1642757220000|2022-01-21 09:27:00|766448.3|765448.3|766442.1|765442.1|766490.7|765490.7|766434|765434|33
1642757230000|2022-01-21 09:27:10|766442.4|765442.4|766489.8|765489.8|766493.6|765493.6|766440.7|765440.7|29
1642757240000|2022-01-21 09:27:20|766491.1|765491.1|766561.1|765561.1|766589.7|765589.7|766443.3|765443.3|30
1642757250000|2022-01-21 09:27:30|766538.7|765538.7|766574.6|765574.6|766596.5|765596.5|766493|765493|33
1642757260000|2022-01-21 09:27:40|766565.8|765565.8|766496.3|765496.3|766598.2|765598.2|766496.3|765496.3|33
1642757270000|2022-01-21 09:27:50|766499.8|765499.8|766537.8|765537.8|766546|765546|766480.4|765480.4|31
1642757280000|2022-01-21 09:28:00|766525.7|765525.7|766531.9|765531.9|766553|765553|766504.5|765504.5|32
1642757290000|2022-01-21 09:28:10|766535.2|765535.2|766545.7|765545.7|766563.7|765563.7|766526.8|765526.8|24
1642757300000|2022-01-21 09:28:20|766540.3|765540.3|766624|765624|766631.1|765631.1|766540.3|765540.3|28
1642757310000|2022-01-21 09:28:30|766622.7|765622.7|766609.8|765609.8|766622.7|765622.7|766592.6|765592.6|24
1642757320000|2022-01-21 09:28:40|766607.9|765607.9|766585.1|765585.1|766629.9|765629.9|766560|765560|29
1642757330000|2022-01-21 09:28:50|766587.7|765587.7|766582.4|765582.4|766605.5|765605.5|766582.4|765582.4|26
1642757340000|2022-01-21 09:29:00|766588.1|765588.1|766718.5|765718.5|766718.5|765718.5|766588.1|765588.1|27
1642757350000|2022-01-21 09:29:10|766726.7|765726.7|766723.8|765723.8|766776.8|765776.8|766720.2|765720.2|34
1642757360000|2022-01-21 09:29:20|766725.7|765725.7|766722.2|765722.2|766728.8|765728.8|766713.4|765713.4|32
1642757370000|2022-01-21 09:29:30|766721.5|765721.5|766720.4|765720.4|766736|765736|766710.6|765710.6|27
1642757380000|2022-01-21 09:29:40|766725.6|765725.6|766724.9|765724.9|766742.1|765742.1|766715.1|765715.1|27
1642757390000|2022-01-21 09:29:50|766727.8|765727.8|766857.4|765857.4|766860.5|765860.5|766716.2|765716.2|33
1642757400000|2022-01-21 09:30:00|766859.5|765859.5|766913|765913|766941.3|765941.3|766791|765791|36
1642757410000|2022-01-21 09:30:10|766906.3|765906.3|766914.2|765914.2|766959.7|765959.7|766903.2|765903.2|38
1642757420000|2022-01-21 09:30:20|766934.8|765934.8|766874.1|765874.1|766978.5|765978.5|766872.4|765872.4|38
1642757430000|2022-01-21 09:30:30|766869.4|765869.4|766857.6|765857.6|766915.8|765915.8|766823.5|765823.5|31
1642757440000|2022-01-21 09:30:40|766850|765850|766832.6|765832.6|766909.9|765909.9|766817.4|765817.4|37
1642757450000|2022-01-21 09:30:50|766865.6|765865.6|766717.5|765717.5|766882.7|765882.7|766708.4|765708.4|39
1642757460000|2022-01-21 09:31:00|766725.5|765725.5|766667|765667|766725.5|765725.5|766638.1|765638.1|35
1642757470000|2022-01-21 09:31:10|766667.9|765667.9|766643.3|765643.3|766704.5|765704.5|766635.1|765635.1|25
1642757480000|2022-01-21 09:31:20|766646.2|765646.2|766615.5|765615.5|766646.5|765646.5|766535.1|765535.1|27
1642757490000|2022-01-21 09:31:30|766608.1|765608.1|766593.8|765593.8|766625.5|765625.5|766593.8|765593.8|29
1642757500000|2022-01-21 09:31:40|766607.3|765607.3|766553.5|765553.5|766635.7|765635.7|766541.3|765541.3|31
1642757510000|2022-01-21 09:31:50|766546.8|765546.8|766575.5|765575.5|766581|765581|766543.8|765543.8|30
1642757520000|2022-01-21 09:32:00|766573|765573|766560.7|765560.7|766584.7|765584.7|766557.8|765557.8|32
1642757530000|2022-01-21 09:32:10|766561.9|765561.9|766562.1|765562.1|766566.2|765566.2|766554.5|765554.5|22
1642757540000|2022-01-21 09:32:20|766562.7|765562.7|766550.4|765550.4|766567.5|765567.5|766547.6|765547.6|22
1642757550000|2022-01-21 09:32:30|766550.9|765550.9|766599.5|765599.5|766600.1|765600.1|766524.6|765524.6|26
1642757560000|2022-01-21 09:32:40|766597.9|765597.9|766602.6|765602.6|766610.6|765610.6|766577.8|765577.8|29
1642757570000|2022-01-21 09:32:50|766610.4|765610.4|766883.2|765883.2|766944.7|765944.7|766610.4|765610.4|37
1642757580000|2022-01-21 09:33:00|766896.9|765896.9|766870.3|765870.3|766910.9|765910.9|766855.4|765855.4|36
1642757590000|2022-01-21 09:33:10|766867.5|765867.5|766780.8|765780.8|766873.8|765873.8|766762.3|765762.3|25
1642757600000|2022-01-21 09:33:20|766779.4|765779.4|766670.3|765670.3|766779.8|765779.8|766659|765659|27
1642757610000|2022-01-21 09:33:30|766654.1|765654.1|766702.3|765702.3|766720.2|765720.2|766654.1|765654.1|28
1642757620000|2022-01-21 09:33:40|766701.5|765701.5|766770.9|765770.9|766775.9|765775.9|766699.6|765699.6|27
1642757630000|2022-01-21 09:33:50|766770.6|765770.6|766765.2|765765.2|766771.2|765771.2|766740.7|765740.7|27
1642757640000|2022-01-21 09:34:00|766772.6|765772.6|766703.4|765703.4|766772.6|765772.6|766701.6|765701.6|25
1642757650000|2022-01-21 09:34:10|766708.2|765708.2|766691.2|765691.2|766713|765713|766675.4|765675.4|27
1642757660000|2022-01-21 09:34:20|766694.1|765694.1|766642.1|765642.1|766722.7|765722.7|766630.6|765630.6|33
1642757670000|2022-01-21 09:34:30|766632.4|765632.4|766776.8|765776.8|766797.5|765797.5|766610.6|765610.6|37
1642757680000|2022-01-21 09:34:40|766789.5|765789.5|766787.8|765787.8|766823|765823|766761.1|765761.1|34
1642757690000|2022-01-21 09:34:50|766786.7|765786.7|766674.7|765674.7|766803.1|765803.1|766661.7|765661.7|31
1642757700000|2022-01-21 09:35:00|766644.8|765644.8|766362|765362|766650.5|765650.5|766362|765362|36
1642757710000|2022-01-21 09:35:10|766390.5|765390.5|766359.2|765359.2|766415.3|765415.3|766349|765349|37
1642757720000|2022-01-21 09:35:20|766362|765362|766337.9|765337.9|766456.4|765456.4|766336.1|765336.1|36
1642757730000|2022-01-21 09:35:30|766332.4|765332.4|766273.2|765273.2|766353.1|765353.1|766238|765238|35
1642757740000|2022-01-21 09:35:40|766266.7|765266.7|765808.1|764808.1|766273.8|765273.8|765738.8|764738.8|37
1642757750000|2022-01-21 09:35:50|765811.6|764811.6|766072.5|765072.5|766083|765083|765808.2|764808.2|38
1642757760000|2022-01-21 09:36:00|766087.3|765087.3|766165.8|765165.8|766168.6|765168.6|766032.9|765032.9|35
1642757770000|2022-01-21 09:36:10|766171.2|765171.2|766057.3|765057.3|766219.1|765219.1|766039.4|765039.4|38
1642757780000|2022-01-21 09:36:20|766011.6|765011.6|765982.6|764982.6|766049.6|765049.6|765977.4|764977.4|32
1642757790000|2022-01-21 09:36:30|765980.6|764980.6|766041.2|765041.2|766073.6|765073.6|765980.6|764980.6|35
1642757800000|2022-01-21 09:36:40|766035.7|765035.7|765840.2|764840.2|766093.4|765093.4|765810.4|764810.4|36
1642757810000|2022-01-21 09:36:50|765818.4|764818.4|765787.2|764787.2|765890.4|764890.4|765759|764759|33
1642757820000|2022-01-21 09:37:00|765786.3|764786.3|765860.3|764860.3|765860.3|764860.3|765751|764751|37
1642757830000|2022-01-21 09:37:10|765861.9|764861.9|765778.9|764778.9|765931.9|764931.9|765768.7|764768.7|37
1642757840000|2022-01-21 09:37:20|765775.9|764775.9|765754.3|764754.3|765822.6|764822.6|765747.4|764747.4|35
1642757850000|2022-01-21 09:37:30|765746.4|764746.4|765724.1|764724.1|765810.2|764810.2|765724.1|764724.1|35
1642757860000|2022-01-21 09:37:40|765724.9|764724.9|765681|764681|765727.9|764727.9|765672.8|764672.8|28
1642757870000|2022-01-21 09:37:50|765690|764690|765835|764835|765835|764835|765645.7|764645.7|38
1642757880000|2022-01-21 09:38:00|765837.9|764837.9|765813.2|764813.2|765861.8|764861.8|765808.7|764808.7|36
1642757890000|2022-01-21 09:38:10|765808.4|764808.4|765790.5|764790.5|765815.6|764815.6|765721.2|764721.2|37
1642757900000|2022-01-21 09:38:20|765781.1|764781.1|765917.2|764917.2|765919.5|764919.5|765781.1|764781.1|35
1642757910000|2022-01-21 09:38:30|765916.8|764916.8|766002.3|765002.3|766020.5|765020.5|765916.8|764916.8|31
1642757920000|2022-01-21 09:38:40|765997|764997|766159.2|765159.2|766159.4|765159.4|765997|764997|36
1642757930000|2022-01-21 09:38:50|766162.6|765162.6|766083|765083|766275.9|765275.9|766068.8|765068.8|36
1642757940000|2022-01-21 09:39:00|766065.9|765065.9|766076.7|765076.7|766144.1|765144.1|765965.5|764965.5|34
1642757950000|2022-01-21 09:39:10|766077.3|765077.3|766226.4|765226.4|766231.4|765231.4|765958.6|764958.6|36
1642757960000|2022-01-21 09:39:20|766237.3|765237.3|766355.7|765355.7|766358.9|765358.9|766231.4|765231.4|36
1642757970000|2022-01-21 09:39:30|766392.7|765392.7|766412.8|765412.8|766445.6|765445.6|766390.8|765390.8|37
1642757980000|2022-01-21 09:39:40|766407|765407|766409.1|765409.1|766411|765411|766372.2|765372.2|32
1642757990000|2022-01-21 09:39:50|766409.2|765409.2|766472.3|765472.3|766472.3|765472.3|766392.1|765392.1|28
1642758000000|2022-01-21 09:40:00|766462.8|765462.8|766436.8|765436.8|766487|765487|766426.1|765426.1|37
1642758010000|2022-01-21 09:40:10|766442.6|765442.6|766490.1|765490.1|766530.1|765530.1|766441|765441|34
1642758020000|2022-01-21 09:40:20|766496.8|765496.8|766459|765459|766517.1|765517.1|766439.1|765439.1|33
1642758030000|2022-01-21 09:40:30|766454.6|765454.6|766478.4|765478.4|766478.4|765478.4|766413.4|765413.4|31
1642758040000|2022-01-21 09:40:40|766475.4|765475.4|766560.5|765560.5|766592.5|765592.5|766465.2|765465.2|35
1642758050000|2022-01-21 09:40:50|766559.8|765559.8|766487|765487|766559.8|765559.8|766484.7|765484.7|33
1642758060000|2022-01-21 09:41:00|766501.8|765501.8|766386.9|765386.9|766501.8|765501.8|766376.8|765376.8|34
1642758070000|2022-01-21 09:41:10|766386.3|765386.3|766371.1|765371.1|766389.3|765389.3|766365.3|765365.3|29
1642758080000|2022-01-21 09:41:20|766369.3|765369.3|766380.4|765380.4|766383|765383|766350.6|765350.6|31
1642758090000|2022-01-21 09:41:30|766374.9|765374.9|766375.2|765375.2|766387.6|765387.6|766366|765366|28
1642758100000|2022-01-21 09:41:40|766379|765379|766375.9|765375.9|766379.4|765379.4|766368.9|765368.9|24
1642758110000|2022-01-21 09:41:50|766376.1|765376.1|766322.2|765322.2|766376.1|765376.1|766322.2|765322.2|32
1642758120000|2022-01-21 09:42:00|766319.5|765319.5|766115.9|765115.9|766319.5|765319.5|766113.5|765113.5|37
1642758130000|2022-01-21 09:42:10|766122|765122|765969.1|764969.1|766153.7|765153.7|765929|764929|34
1642758140000|2022-01-21 09:42:20|765972.7|764972.7|766188.9|765188.9|766200.2|765200.2|765969.5|764969.5|37
1642758150000|2022-01-21 09:42:30|766194.1|765194.1|766247.6|765247.6|766257.7|765257.7|766172.1|765172.1|33
1642758160000|2022-01-21 09:42:40|766248.4|765248.4|766266.8|765266.8|766275.3|765275.3|766247.5|765247.5|27
1642758170000|2022-01-21 09:42:50|766268.9|765268.9|766281.3|765281.3|766283.8|765283.8|766249.9|765249.9|33
1642758180000|2022-01-21 09:43:00|766278.9|765278.9|766263.8|765263.8|766278.9|765278.9|766240.2|765240.2|33
1642758190000|2022-01-21 09:43:10|766262.5|765262.5|766275.6|765275.6|766306.8|765306.8|766239.9|765239.9|33
1642758200000|2022-01-21 09:43:20|766273.6|765273.6|766279.9|765279.9|766285.1|765285.1|766260.3|765260.3|22
1642758210000|2022-01-21 09:43:30|766281.3|765281.3|766294.7|765294.7|766311.8|765311.8|766270.5|765270.5|25
1642758220000|2022-01-21 09:43:40|766293.4|765293.4|766269.7|765269.7|766301.2|765301.2|766269.7|765269.7|25
1642758230000|2022-01-21 09:43:50|766268.2|765268.2|766127|765127|766279.8|765279.8|766127|765127|28
1642758240000|2022-01-21 09:44:00|766125.2|765125.2|766230.5|765230.5|766320.8|765320.8|766119.5|765119.5|33
1642758250000|2022-01-21 09:44:10|766220.3|765220.3|766204.9|765204.9|766260.8|765260.8|766184.4|765184.4|28
1642758260000|2022-01-21 09:44:20|766203.3|765203.3|766213.2|765213.2|766217.6|765217.6|766150.5|765150.5|35
1642758270000|2022-01-21 09:44:30|766224.1|765224.1|766224.7|765224.7|766231.8|765231.8|766201.3|765201.3|31
1642758280000|2022-01-21 09:44:40|766216.7|765216.7|766222.7|765222.7|766248.5|765248.5|766216.7|765216.7|30
1642758290000|2022-01-21 09:44:50|766222.5|765222.5|766139|765139|766222.8|765222.8|766139|765139|30
1642758300000|2022-01-21 09:45:00|766117.9|765117.9|766115.5|765115.5|766121.6|765121.6|766056|765056|35
1642758310000|2022-01-21 09:45:10|766108.9|765108.9|766132.5|765132.5|766138.2|765138.2|766096.6|765096.6|30
1642758320000|2022-01-21 09:45:20|766132.4|765132.4|766130.3|765130.3|766132.4|765132.4|766107.9|765107.9|27
1642758330000|2022-01-21 09:45:30|766130.9|765130.9|766124.4|765124.4|766130.9|765130.9|766090.8|765090.8|24
1642758340000|2022-01-21 09:45:40|766125.5|765125.5|766115.8|765115.8|766142.4|765142.4|766094.7|765094.7|29
1642758350000|2022-01-21 09:45:50|766119.5|765119.5|766108.3|765108.3|766127.8|765127.8|766101.4|765101.4|20
1642758360000|2022-01-21 09:46:00|766105.4|765105.4|766118.6|765118.6|766124.3|765124.3|766099.1|765099.1|29
1642758370000|2022-01-21 09:46:10|766116.9|765116.9|766122.4|765122.4|766122.4|765122.4|766101.2|765101.2|19
1642758380000|2022-01-21 09:46:20|766119.9|765119.9|766146.2|765146.2|766147.2|765147.2|766118.3|765118.3|28
1642758390000|2022-01-21 09:46:30|766147|765147|766137.2|765137.2|766173.2|765173.2|766136.7|765136.7|28
1642758400000|2022-01-21 09:46:40|766143.4|765143.4|766115.7|765115.7|766153.6|765153.6|766113.7|765113.7|27
1642758410000|2022-01-21 09:46:50|766114.6|765114.6|766121.2|765121.2|766137.6|765137.6|766108.1|765108.1|24
1642758420000|2022-01-21 09:47:00|766120.9|765120.9|766040.7|765040.7|766122.6|765122.6|766040.7|765040.7|27
1642758430000|2022-01-21 09:47:10|766053.2|765053.2|766067.2|765067.2|766075.4|765075.4|766050.7|765050.7|28
1642758440000|2022-01-21 09:47:20|766061.1|765061.1|766063.5|765063.5|766067.7|765067.7|766053.2|765053.2|21
1642758450000|2022-01-21 09:47:30|766059.6|765059.6|766090.8|765090.8|766094|765094|766059.6|765059.6|24
1642758460000|2022-01-21 09:47:40|766090.7|765090.7|766060.2|765060.2|766090.7|765090.7|766040.7|765040.7|30
1642758470000|2022-01-21 09:47:50|766070|765070|766052|765052|766070|765070|766044|765044|21
1642758480000|2022-01-21 09:48:00|766053.2|765053.2|766086|765086|766109.1|765109.1|766027.5|765027.5|30
1642758490000|2022-01-21 09:48:10|766083.5|765083.5|766166.6|765166.6|766173.5|765173.5|766067.8|765067.8|31
1642758500000|2022-01-21 09:48:20|766170.4|765170.4|766150.3|765150.3|766176.7|765176.7|766147.4|765147.4|29
1642758510000|2022-01-21 09:48:30|766101.3|765101.3|766059.1|765059.1|766101.3|765101.3|766047.9|765047.9|27
1642758520000|2022-01-21 09:48:40|766061.2|765061.2|766065.3|765065.3|766087.4|765087.4|766043.5|765043.5|29
1642758530000|2022-01-21 09:48:50|766059|765059|766040.3|765040.3|766065.4|765065.4|766040.3|765040.3|29
1642758540000|2022-01-21 09:49:00|766039.7|765039.7|766082.3|765082.3|766090.5|765090.5|766035.9|765035.9|30
1642758550000|2022-01-21 09:49:10|766081.9|765081.9|766049.6|765049.6|766100.5|765100.5|766039.9|765039.9|29
1642758560000|2022-01-21 09:49:20|766040|765040|765915.8|764915.8|766040|765040|765892|764892|37
1642758570000|2022-01-21 09:49:30|765903.6|764903.6|765903.1|764903.1|765922.5|764922.5|765865.3|764865.3|34
1642758580000|2022-01-21 09:49:40|765892.5|764892.5|765870.4|764870.4|765892.5|764892.5|765821.9|764821.9|30
1642758590000|2022-01-21 09:49:50|765872.7|764872.7|765874.4|764874.4|765929.9|764929.9|765867.9|764867.9|37
1642758600000|2022-01-21 09:50:00|765867.8|764867.8|765749.3|764749.3|765929.2|764929.2|765748|764748|33
1642758610000|2022-01-21 09:50:10|765752.9|764752.9|765766|764766|765786.8|764786.8|765748.8|764748.8|31
1642758620000|2022-01-21 09:50:20|765771.9|764771.9|765890.9|764890.9|765910|764910|765771.9|764771.9|27
1642758630000|2022-01-21 09:50:30|765901|764901|766004.6|765004.6|766042.6|765042.6|765895.8|764895.8|21
1642758640000|2022-01-21 09:50:40|766036|765036|766082.4|765082.4|766107.6|765107.6|766036|765036|34
1642758650000|2022-01-21 09:50:50|766084.1|765084.1|766118.8|765118.8|766169.1|765169.1|766076.6|765076.6|33
1642758660000|2022-01-21 09:51:00|766115.3|765115.3|766088.9|765088.9|766151.5|765151.5|766063.2|765063.2|36
1642758670000|2022-01-21 09:51:10|766095.8|765095.8|766091.5|765091.5|766126.6|765126.6|766038.5|765038.5|36
1642758680000|2022-01-21 09:51:20|766091|765091|766054.7|765054.7|766106.2|765106.2|766043.8|765043.8|37
1642758690000|2022-01-21 09:51:30|766052.9|765052.9|765968.3|764968.3|766062.7|765062.7|765961.4|764961.4|37
1642758700000|2022-01-21 09:51:40|765959.8|764959.8|765897.7|764897.7|765975.2|764975.2|765893.2|764893.2|34
1642758710000|2022-01-21 09:51:50|765854.1|764854.1|765779.7|764779.7|765854.1|764854.1|765766.3|764766.3|34
1642758720000|2022-01-21 09:52:00|765776.8|764776.8|765769.7|764769.7|765792.3|764792.3|765760|764760|32
1642758730000|2022-01-21 09:52:10|765770.5|764770.5|765752.2|764752.2|765770.5|764770.5|765719.3|764719.3|30
1642758740000|2022-01-21 09:52:20|765753|764753|765740.1|764740.1|765759|764759|765734|764734|37
1642758750000|2022-01-21 09:52:30|765750.9|764750.9|765796.8|764796.8|765803.8|764803.8|765731.6|764731.6|33
1642758760000|2022-01-21 09:52:40|765795.4|764795.4|765819.1|764819.1|765835|764835|765792.2|764792.2|33
1642758770000|2022-01-21 09:52:50|765817.3|764817.3|765771.5|764771.5|765819.6|764819.6|765770.5|764770.5|30
1642758780000|2022-01-21 09:53:00|765770.9|764770.9|765734.1|764734.1|765780.2|764780.2|765734.1|764734.1|30
1642758790000|2022-01-21 09:53:10|765736|764736|765760.2|764760.2|765765.7|764765.7|765692.1|764692.1|28
1642758800000|2022-01-21 09:53:20|765761.9|764761.9|765782.5|764782.5|765787|764787|765761.6|764761.6|22
1642758810000|2022-01-21 09:53:30|765781|764781|765779.8|764779.8|765790.6|764790.6|765776|764776|22
1642758820000|2022-01-21 09:53:40|765777.4|764777.4|765849.2|764849.2|765853.2|764853.2|765777.4|764777.4|23
1642758830000|2022-01-21 09:53:50|765850.5|764850.5|765849.9|764849.9|765850.5|764850.5|765848.1|764848.1|19
1642758840000|2022-01-21 09:54:00|765848.7|764848.7|765848.2|764848.2|765860.9|764860.9|765847.9|764847.9|18
1642758850000|2022-01-21 09:54:10|765848.3|764848.3|765846.4|764846.4|765848.7|764848.7|765841|764841|18
1642758860000|2022-01-21 09:54:20|765846.9|764846.9|765844.7|764844.7|765846.9|764846.9|765830.5|764830.5|26
1642758870000|2022-01-21 09:54:30|765846.3|764846.3|765881.3|764881.3|765893.8|764893.8|765840.5|764840.5|25
1642758880000|2022-01-21 09:54:40|765886.5|764886.5|765846.7|764846.7|765892.9|764892.9|765840.9|764840.9|27
1642758890000|2022-01-21 09:54:50|765848.1|764848.1|765856|764856|765856|764856|765824|764824|24
1642758900000|2022-01-21 09:55:00|765857.6|764857.6|765812.3|764812.3|765857.9|764857.9|765811.9|764811.9|33
1642758910000|2022-01-21 09:55:10|765809.2|764809.2|765775.3|764775.3|765809.2|764809.2|765753.6|764753.6|25
1642758920000|2022-01-21 09:55:20|765776.1|764776.1|765771.9|764771.9|765776.6|764776.6|765771.4|764771.4|22
1642758930000|2022-01-21 09:55:30|765772.6|764772.6|765764.9|764764.9|765774.4|764774.4|765764.9|764764.9|19
1642758940000|2022-01-21 09:55:40|765766.3|764766.3|765778.2|764778.2|765778.5|764778.5|765762.4|764762.4|21
1642758950000|2022-01-21 09:55:50|765778.9|764778.9|765768|764768|765781.6|764781.6|765767.8|764767.8|16
1642758960000|2022-01-21 09:56:00|765766.1|764766.1|765775|764775|765775.8|764775.8|765765.3|764765.3|24
1642758970000|2022-01-21 09:56:10|765774.9|764774.9|765773|764773|765777|764777|765771|764771|16
1642758980000|2022-01-21 09:56:20|765772.9|764772.9|765766.9|764766.9|765772.9|764772.9|765766.7|764766.7|16
1642758990000|2022-01-21 09:56:30|765764.4|764764.4|765732.5|764732.5|765766.4|764766.4|765722.4|764722.4|17
1642759000000|2022-01-21 09:56:40|765730.9|764730.9|765734.4|764734.4|765738.5|764738.5|765727.4|764727.4|31
1642759010000|2022-01-21 09:56:50|765734.7|764734.7|765753|764753|765755.3|764755.3|765721.9|764721.9|26
1642759020000|2022-01-21 09:57:00|765753.9|764753.9|765749.9|764749.9|765753.9|764753.9|765749.4|764749.4|18
1642759030000|2022-01-21 09:57:10|765750.2|764750.2|765740.1|764740.1|765750.2|764750.2|765739.8|764739.8|21
1642759040000|2022-01-21 09:57:20|765740.2|764740.2|765754.7|764754.7|765757|764757|765737.6|764737.6|24
1642759050000|2022-01-21 09:57:30|765754.9|764754.9|765752.6|764752.6|765754.9|764754.9|765750.6|764750.6|17
1642759060000|2022-01-21 09:57:40|765751.2|764751.2|765764.3|764764.3|765765|764765|765741|764741|26
1642759070000|2022-01-21 09:57:50|765764.6|764764.6|765845.1|764845.1|765850.3|764850.3|765761|764761|26
1642759080000|2022-01-21 09:58:00|765845|764845|765935.8|764935.8|765935.8|764935.8|765798.9|764798.9|34
1642759090000|2022-01-21 09:58:10|765937.1|764937.1|766048.4|765048.4|766062.3|765062.3|765933.1|764933.1|38
1642759100000|2022-01-21 09:58:20|766049.5|765049.5|765981.2|764981.2|766049.5|765049.5|765927.6|764927.6|36
1642759110000|2022-01-21 09:58:30|765979.6|764979.6|765863.6|764863.6|765990.9|764990.9|765863.6|764863.6|32
1642759120000|2022-01-21 09:58:40|765861.2|764861.2|765875.3|764875.3|765880.7|764880.7|765859.9|764859.9|29
1642759130000|2022-01-21 09:58:50|765963.4|764963.4|765918|764918|765963.4|764963.4|765904.7|764904.7|36
1642759140000|2022-01-21 09:59:00|765915.9|764915.9|765958.2|764958.2|765961.3|764961.3|765818|764818|29
1642759150000|2022-01-21 09:59:10|765957.4|764957.4|765932.6|764932.6|765967.8|764967.8|765932.6|764932.6|27
1642759160000|2022-01-21 09:59:20|765932.1|764932.1|765932|764932|765949.3|764949.3|765921.1|764921.1|29
1642759170000|2022-01-21 09:59:30|765930.2|764930.2|765951.7|764951.7|765951.7|764951.7|765913.9|764913.9|30
1642759180000|2022-01-21 09:59:40|765945.6|764945.6|765976|764976|765984.2|764984.2|765935|764935|33
1642759190000|2022-01-21 09:59:50|765988.3|764988.3|765940.8|764940.8|765993.3|764993.3|765940.8|764940.8|25
1642759200000|2022-01-21 10:00:00|765940.9|764940.9|765924.3|764924.3|765949.9|764949.9|765901.2|764901.2|36
1642759210000|2022-01-21 10:00:10|765919.2|764919.2|765865.3|764865.3|765921.5|764921.5|765858.1|764858.1|30
1642759220000|2022-01-21 10:00:20|765858.1|764858.1|765900|764900|765905.9|764905.9|765853.3|764853.3|30
1642759230000|2022-01-21 10:00:30|765890|764890|765876.1|764876.1|765890|764890|765865|764865|28
1642759240000|2022-01-21 10:00:40|765874.4|764874.4|765831.9|764831.9|765875.5|764875.5|765822.6|764822.6|33
1642759250000|2022-01-21 10:00:50|765831.2|764831.2|765828.8|764828.8|765831.2|764831.2|765814.1|764814.1|26
1642759260000|2022-01-21 10:01:00|765832.4|764832.4|765867.2|764867.2|765870.4|764870.4|765825|764825|34
1642759270000|2022-01-21 10:01:10|765869.9|764869.9|765881.3|764881.3|765908.3|764908.3|765866.3|764866.3|35
1642759280000|2022-01-21 10:01:20|765868.5|764868.5|765889.7|764889.7|765914|764914|765841.9|764841.9|34
1642759290000|2022-01-21 10:01:30|765888.8|764888.8|765912.7|764912.7|765927.7|764927.7|765886.2|764886.2|31
1642759300000|2022-01-21 10:01:40|765912.9|764912.9|765886.2|764886.2|765925|764925|765885.2|764885.2|33
1642759310000|2022-01-21 10:01:50|765885.6|764885.6|765913.7|764913.7|765925.1|764925.1|765870.9|764870.9|33
1642759320000|2022-01-21 10:02:00|765914.7|764914.7|765792.4|764792.4|765914.7|764914.7|765779.4|764779.4|39
1642759330000|2022-01-21 10:02:10|765791.7|764791.7|765809.9|764809.9|765813.6|764813.6|765778.9|764778.9|30
1642759340000|2022-01-21 10:02:20|765803.1|764803.1|765847.5|764847.5|765868.3|764868.3|765803.1|764803.1|30
1642759350000|2022-01-21 10:02:30|765847.2|764847.2|765854.1|764854.1|765869.7|764869.7|765842|764842|30
1642759360000|2022-01-21 10:02:40|765853.4|764853.4|765872.2|764872.2|765881.2|764881.2|765852.4|764852.4|26
1642759370000|2022-01-21 10:02:50|765873.9|764873.9|765944.2|764944.2|765948.9|764948.9|765853.1|764853.1|31
1642759380000|2022-01-21 10:03:00|765943.3|764943.3|766063.6|765063.6|766068.9|765068.9|765901.9|764901.9|34
1642759390000|2022-01-21 10:03:10|766065.5|765065.5|766070.8|765070.8|766070.8|765070.8|766032.9|765032.9|26
1642759400000|2022-01-21 10:03:20|766066.1|765066.1|766055.9|765055.9|766073.1|765073.1|766046.4|765046.4|26
1642759410000|2022-01-21 10:03:30|766056.2|765056.2|766021.4|765021.4|766058.6|765058.6|766019.5|765019.5|24
1642759420000|2022-01-21 10:03:40|766020.1|765020.1|766044.8|765044.8|766057.5|765057.5|766020.1|765020.1|28
1642759430000|2022-01-21 10:03:50|766045.3|765045.3|766067.4|765067.4|766067.4|765067.4|766038.9|765038.9|33
1642759440000|2022-01-21 10:04:00|766071.5|765071.5|766049.2|765049.2|766072.3|765072.3|766045.7|765045.7|26
1642759450000|2022-01-21 10:04:10|766050.2|765050.2|766061.8|765061.8|766062.1|765062.1|766029.9|765029.9|22
1642759460000|2022-01-21 10:04:20|766064.7|765064.7|766046.5|765046.5|766066.3|765066.3|766038.7|765038.7|23
1642759470000|2022-01-21 10:04:30|766048.8|765048.8|766056.8|765056.8|766067.3|765067.3|766048.8|765048.8|26
1642759480000|2022-01-21 10:04:40|766057.2|765057.2|766041.5|765041.5|766065.9|765065.9|766029|765029|33
1642759490000|2022-01-21 10:04:50|766032.1|765032.1|765845.1|764845.1|766041|765041|765844.5|764844.5|33
1642759500000|2022-01-21 10:05:00|765834.6|764834.6|765783.1|764783.1|765837.9|764837.9|765780.5|764780.5|30
1642759510000|2022-01-21 10:05:10|765777|764777|765787.8|764787.8|765801.6|764801.6|765761.6|764761.6|30
1642759520000|2022-01-21 10:05:20|765783|764783|765858|764858|765903.2|764903.2|765783|764783|29
1642759530000|2022-01-21 10:05:30|765857.6|764857.6|765843.2|764843.2|765869.6|764869.6|765828.2|764828.2|31
1642759540000|2022-01-21 10:05:40|765842.4|764842.4|765827.2|764827.2|765850.5|764850.5|765810.4|764810.4|30
1642759550000|2022-01-21 10:05:50|765835.7|764835.7|765844.5|764844.5|765844.5|764844.5|765789|764789|24
1642759560000|2022-01-21 10:06:00|765848.4|764848.4|766005.3|765005.3|766032.9|765032.9|765848.4|764848.4|35
1642759570000|2022-01-21 10:06:10|766007.3|765007.3|765922.2|764922.2|766007.3|765007.3|765896.9|764896.9|35
1642759580000|2022-01-21 10:06:20|765927.7|764927.7|765961.4|764961.4|765975.1|764975.1|765877.3|764877.3|38
1642759590000|2022-01-21 10:06:30|766001.6|765001.6|765904.8|764904.8|766001.6|765001.6|765899.7|764899.7|34
1642759600000|2022-01-21 10:06:40|765890.1|764890.1|765955.7|764955.7|765961.5|764961.5|765889.7|764889.7|30
1642759610000|2022-01-21 10:06:50|765940.8|764940.8|765953.3|764953.3|765963|764963|765867.4|764867.4|33
1642759620000|2022-01-21 10:07:00|765932.9|764932.9|765836.3|764836.3|765932.9|764932.9|765818.2|764818.2|26
1642759630000|2022-01-21 10:07:10|765838.5|764838.5|765838.3|764838.3|765839.9|764839.9|765791.4|764791.4|26
1642759640000|2022-01-21 10:07:20|765837.5|764837.5|765827.1|764827.1|765838.1|764838.1|765811.5|764811.5|24
1642759650000|2022-01-21 10:07:30|765831.1|764831.1|765842.4|764842.4|765848.6|764848.6|765807|764807|24
1642759660000|2022-01-21 10:07:40|765846.2|764846.2|765835.8|764835.8|765882.8|764882.8|765834.3|764834.3|29
1642759670000|2022-01-21 10:07:50|765846.3|764846.3|765832.9|764832.9|765848|764848|765809.9|764809.9|24
1642759680000|2022-01-21 10:08:00|765849.8|764849.8|765814.7|764814.7|765859.5|764859.5|765814.7|764814.7|27
1642759690000|2022-01-21 10:08:10|765815.9|764815.9|765724.8|764724.8|765824.2|764824.2|765724.8|764724.8|31
1642759700000|2022-01-21 10:08:20|765683.7|764683.7|765548|764548|765686.7|764686.7|765530.7|764530.7|37
1642759710000|2022-01-21 10:08:30|765550.3|764550.3|765328.1|764328.1|765552.5|764552.5|765285.8|764285.8|34
1642759720000|2022-01-21 10:08:40|765335|764335|765091.7|764091.7|765335|764335|765027.7|764027.7|37
1642759730000|2022-01-21 10:08:50|765089|764089|765171.3|764171.3|765291.5|764291.5|765058.1|764058.1|37
1642759740000|2022-01-21 10:09:00|765165.4|764165.4|765132.4|764132.4|765170.7|764170.7|765060.2|764060.2|34
1642759750000|2022-01-21 10:09:10|765130.5|764130.5|765303.2|764303.2|765328.4|764328.4|765130.5|764130.5|32
1642759760000|2022-01-21 10:09:20|765301.7|764301.7|765316.9|764316.9|765357|764357|765301.7|764301.7|33
1642759770000|2022-01-21 10:09:30|765324.7|764324.7|765310.3|764310.3|765327.2|764327.2|765303.7|764303.7|27
1642759780000|2022-01-21 10:09:40|765311|764311|765314.1|764314.1|765343.7|764343.7|765303.4|764303.4|30
1642759790000|2022-01-21 10:09:50|765314.4|764314.4|765339.7|764339.7|765356.4|764356.4|765312.7|764312.7|30
1642759800000|2022-01-21 10:10:00|765325.7|764325.7|765342.5|764342.5|765358.4|764358.4|765311.7|764311.7|34
1642759810000|2022-01-21 10:10:10|765347.9|764347.9|765376.6|764376.6|765382.8|764382.8|765347.9|764347.9|30
1642759820000|2022-01-21 10:10:20|765375.3|764375.3|765374.4|764374.4|765395.6|764395.6|765372|764372|33
1642759830000|2022-01-21 10:10:30|765372.3|764372.3|765344.7|764344.7|765393.2|764393.2|765344.7|764344.7|24
1642759840000|2022-01-21 10:10:40|765342.5|764342.5|765325.6|764325.6|765355.6|764355.6|765313.1|764313.1|27
1642759850000|2022-01-21 10:10:50|765321.4|764321.4|765320.4|764320.4|765365.9|764365.9|765319|764319|28
1642759860000|2022-01-21 10:11:00|765322.2|764322.2|765326.2|764326.2|765328.8|764328.8|765307.4|764307.4|28
1642759870000|2022-01-21 10:11:10|765322.1|764322.1|765316.4|764316.4|765335.5|764335.5|765300.4|764300.4|37
1642759880000|2022-01-21 10:11:20|765312.9|764312.9|765329.7|764329.7|765348.2|764348.2|765302.2|764302.2|33
1642759890000|2022-01-21 10:11:30|765328|764328|765455.7|764455.7|765458.7|764458.7|765302.1|764302.1|34
1642759900000|2022-01-21 10:11:40|765459.7|764459.7|765449.6|764449.6|765465.7|764465.7|765415.3|764415.3|31
1642759910000|2022-01-21 10:11:50|765450.1|764450.1|765569.7|764569.7|765582.3|764582.3|765450.1|764450.1|30
1642759920000|2022-01-21 10:12:00|765570.5|764570.5|765541.1|764541.1|765574.6|764574.6|765476|764476|31
1642759930000|2022-01-21 10:12:10|765566.9|764566.9|765542.3|764542.3|765582.2|764582.2|765530.1|764530.1|38
1642759940000|2022-01-21 10:12:20|765544.1|764544.1|765437.1|764437.1|765544.2|764544.2|765417.8|764417.8|32
1642759950000|2022-01-21 10:12:30|765434.8|764434.8|765415.3|764415.3|765485.7|764485.7|765415.3|764415.3|30
1642759960000|2022-01-21 10:12:40|765413.9|764413.9|765370.2|764370.2|765417.9|764417.9|765358.1|764358.1|29
1642759970000|2022-01-21 10:12:50|765373.2|764373.2|765364.6|764364.6|765386.9|764386.9|765341|764341|25
1642759980000|2022-01-21 10:13:00|765374.9|764374.9|765339.2|764339.2|765374.9|764374.9|765339.2|764339.2|32
1642759990000|2022-01-21 10:13:10|765340.7|764340.7|765297.9|764297.9|765347.4|764347.4|765297.9|764297.9|24
1642760000000|2022-01-21 10:13:20|765297.6|764297.6|765293.9|764293.9|765300.2|764300.2|765291.3|764291.3|15
1642760010000|2022-01-21 10:13:30|765298.7|764298.7|765347.8|764347.8|765379.4|764379.4|765295.1|764295.1|33
1642760020000|2022-01-21 10:13:40|765333.1|764333.1|765346.2|764346.2|765348|764348|765281.8|764281.8|30
1642760030000|2022-01-21 10:13:50|765346.5|764346.5|765299.7|764299.7|765346.5|764346.5|765292.5|764292.5|33
1642760040000|2022-01-21 10:14:00|765297.8|764297.8|765188|764188|765297.8|764297.8|765181.3|764181.3|34
1642760050000|2022-01-21 10:14:10|765176.7|764176.7|765224.2|764224.2|765226|764226|765121.3|764121.3|36
1642760060000|2022-01-21 10:14:20|765219.3|764219.3|765223.9|764223.9|765248.9|764248.9|765192.5|764192.5|30
1642760070000|2022-01-21 10:14:30|765218.8|764218.8|765251.5|764251.5|765253.4|764253.4|765191.5|764191.5|30
1642760080000|2022-01-21 10:14:40|765247.8|764247.8|765182|764182|765247.8|764247.8|765168.2|764168.2|23
1642760090000|2022-01-21 10:14:50|765184.5|764184.5|765163.9|764163.9|765205.5|764205.5|765147.4|764147.4|22
1642760100000|2022-01-21 10:15:00|765162.3|764162.3|765130.1|764130.1|765164.6|764164.6|765075.2|764075.2|31
1642760110000|2022-01-21 10:15:10|765119.8|764119.8|765043.5|764043.5|765130.8|764130.8|765043.1|764043.1|32
1642760120000|2022-01-21 10:15:20|765049.3|764049.3|765022.9|764022.9|765049.3|764049.3|765021.9|764021.9|23
1642760130000|2022-01-21 10:15:30|765018.9|764018.9|765003.9|764003.9|765018.9|764018.9|765003.9|764003.9|26
1642760140000|2022-01-21 10:15:40|764945.2|763945.2|764897.6|763897.6|764945.2|763945.2|764870.8|763870.8|34
1642760150000|2022-01-21 10:15:50|764884.3|763884.3|764922.5|763922.5|764934.4|763934.4|764881.8|763881.8|31
1642760160000|2022-01-21 10:16:00|764916.9|763916.9|764935.9|763935.9|764951.1|763951.1|764802.7|763802.7|31
1642760170000|2022-01-21 10:16:10|764933.8|763933.8|764935.3|763935.3|764940.1|763940.1|764890.2|763890.2|32
1642760180000|2022-01-21 10:16:20|764935.1|763935.1|764928.4|763928.4|764936.5|763936.5|764927.3|763927.3|22
1642760190000|2022-01-21 10:16:30|764929.9|763929.9|764891|763891|764929.9|763929.9|764875|763875|30
1642760200000|2022-01-21 10:16:40|764898.2|763898.2|764911.1|763911.1|764914.2|763914.2|764898.2|763898.2|26
1642760210000|2022-01-21 10:16:50|764910.5|763910.5|765042.5|764042.5|765083.5|764083.5|764900|763900|31
1642760220000|2022-01-21 10:17:00|765046.7|764046.7|765007.7|764007.7|765049.5|764049.5|764998|763998|30
1642760230000|2022-01-21 10:17:10|765071.3|764071.3|765061.3|764061.3|765095|764095|765057.6|764057.6|28
1642760240000|2022-01-21 10:17:20|765076.5|764076.5|765082.8|764082.8|765087.5|764087.5|765067.1|764067.1|34
1642760250000|2022-01-21 10:17:30|765083.5|764083.5|765103.9|764103.9|765114.4|764114.4|765080.5|764080.5|27
1642760260000|2022-01-21 10:17:40|765102.5|764102.5|765068.5|764068.5|765104.5|764104.5|765045.5|764045.5|29
1642760270000|2022-01-21 10:17:50|765039.8|764039.8|765038.5|764038.5|765039.8|764039.8|765019.7|764019.7|31
1642760280000|2022-01-21 10:18:00|765034|764034|764987.8|763987.8|765034|764034|764987.8|763987.8|27
1642760290000|2022-01-21 10:18:10|764988.4|763988.4|764917.1|763917.1|764988.4|763988.4|764901.1|763901.1|32
1642760300000|2022-01-21 10:18:20|764922.3|763922.3|764915.2|763915.2|764922.3|763922.3|764913.3|763913.3|11
1642760310000|2022-01-21 10:18:30|764913.6|763913.6|764920.2|763920.2|764927.7|763927.7|764913|763913|24
1642760320000|2022-01-21 10:18:40|764920.8|763920.8|764959.9|763959.9|764959.9|763959.9|764880.7|763880.7|30
1642760330000|2022-01-21 10:18:50|764963.5|763963.5|764997.7|763997.7|765025.6|764025.6|764955.1|763955.1|30
1642760340000|2022-01-21 10:19:00|764996.9|763996.9|764970.8|763970.8|765007.4|764007.4|764970|763970|26
1642760350000|2022-01-21 10:19:10|764969.6|763969.6|764963.1|763963.1|764995|763995|764954.5|763954.5|26
1642760360000|2022-01-21 10:19:20|764972.1|763972.1|765139.1|764139.1|765139.1|764139.1|764950.7|763950.7|27
1642760370000|2022-01-21 10:19:30|765138|764138|765227.2|764227.2|765290.2|764290.2|765108.6|764108.6|33
1642760380000|2022-01-21 10:19:40|765224.3|764224.3|765237.5|764237.5|765247.3|764247.3|765221|764221|23
1642760390000|2022-01-21 10:19:50|765236.2|764236.2|765230.4|764230.4|765237.6|764237.6|765226.5|764226.5|19
1642760400000|2022-01-21 10:20:00|765232|764232|765203.9|764203.9|765233.3|764233.3|765060.8|764060.8|24
1642760410000|2022-01-21 10:20:10|765201|764201|765230.8|764230.8|765240.2|764240.2|765198.2|764198.2|27
1642760420000|2022-01-21 10:20:20|765231.5|764231.5|765012.2|764012.2|765234.6|764234.6|765007.2|764007.2|32
1642760430000|2022-01-21 10:20:30|765009.9|764009.9|764838.8|763838.8|765009.9|764009.9|764829.5|763829.5|37
1642760440000|2022-01-21 10:20:40|764832.9|763832.9|764593.7|763593.7|764873.4|763873.4|764577.4|763577.4|35
1642760450000|2022-01-21 10:20:50|764583.5|763583.5|764465.8|763465.8|764635|763635|764463.3|763463.3|35
1642760460000|2022-01-21 10:21:00|764473.6|763473.6|764403.4|763403.4|764473.6|763473.6|764390.8|763390.8|35
1642760470000|2022-01-21 10:21:10|764367.6|763367.6|764360.5|763360.5|764381.5|763381.5|764315.5|763315.5|40
1642760480000|2022-01-21 10:21:20|764369|763369|764183.6|763183.6|764408.2|763408.2|764129.1|763129.1|35
1642760490000|2022-01-21 10:21:30|764189.2|763189.2|764378.7|763378.7|764406.1|763406.1|764189.2|763189.2|36
1642760500000|2022-01-21 10:21:40|764380.4|763380.4|764408.6|763408.6|764413.6|763413.6|764377.1|763377.1|35
1642760510000|2022-01-21 10:21:50|764409.4|763409.4|764453.7|763453.7|764466.6|763466.6|764402|763402|34
1642760520000|2022-01-21 10:22:00|764460.9|763460.9|764517.5|763517.5|764530.5|763530.5|764451.2|763451.2|37
1642760530000|2022-01-21 10:22:10|764529.9|763529.9|764503.6|763503.6|764529.9|763529.9|764474.8|763474.8|34
1642760540000|2022-01-21 10:22:20|764492.1|763492.1|764472.3|763472.3|764510.7|763510.7|764383.7|763383.7|36
1642760550000|2022-01-21 10:22:30|764480.5|763480.5|764481.3|763481.3|764515.2|763515.2|764466.6|763466.6|36
1642760560000|2022-01-21 10:22:40|764482.4|763482.4|764502.9|763502.9|764508.6|763508.6|764468.9|763468.9|32
1642760570000|2022-01-21 10:22:50|764497.3|763497.3|764470.6|763470.6|764506.3|763506.3|764459.3|763459.3|40
1642760580000|2022-01-21 10:23:00|764482|763482|764528.1|763528.1|764530.9|763530.9|764469.1|763469.1|37
1642760590000|2022-01-21 10:23:10|764531.2|763531.2|764437.9|763437.9|764557.7|763557.7|764424.3|763424.3|33
1642760600000|2022-01-21 10:23:20|764433.9|763433.9|764438.5|763438.5|764451.9|763451.9|764428.5|763428.5|29
1642760610000|2022-01-21 10:23:30|764444.5|763444.5|764418.6|763418.6|764452.8|763452.8|764414.8|763414.8|36
1642760620000|2022-01-21 10:23:40|764422.2|763422.2|764412.4|763412.4|764430|763430|764409.5|763409.5|28
1642760630000|2022-01-21 10:23:50|764412.5|763412.5|764431.6|763431.6|764462.7|763462.7|764404.7|763404.7|31
1642760640000|2022-01-21 10:24:00|764422.2|763422.2|764332.4|763332.4|764422.2|763422.2|764309.3|763309.3|39
1642760650000|2022-01-21 10:24:10|764329.7|763329.7|764435.8|763435.8|764455|763455|764315.9|763315.9|36
1642760660000|2022-01-21 10:24:20|764436.7|763436.7|764471.1|763471.1|764539.6|763539.6|764413.4|763413.4|33
1642760670000|2022-01-21 10:24:30|764464.9|763464.9|764501.4|763501.4|764531.2|763531.2|764463.1|763463.1|37
1642760680000|2022-01-21 10:24:40|764505.3|763505.3|764543.3|763543.3|764545.5|763545.5|764505.3|763505.3|37
1642760690000|2022-01-21 10:24:50|764540.6|763540.6|764554.1|763554.1|764587.8|763587.8|764540.6|763540.6|38
1642760700000|2022-01-21 10:25:00|764551.5|763551.5|764543.4|763543.4|764555.1|763555.1|764520.9|763520.9|34
1642760710000|2022-01-21 10:25:10|764560.8|763560.8|764567.2|763567.2|764567.2|763567.2|764539|763539|35
1642760720000|2022-01-21 10:25:20|764563.4|763563.4|764563.4|763563.4|764573.3|763573.3|764555.3|763555.3|32
1642760730000|2022-01-21 10:25:30|764564.5|763564.5|764585.3|763585.3|764600.7|763600.7|764564.5|763564.5|33
1642760740000|2022-01-21 10:25:40|764585.6|763585.6|764598.2|763598.2|764614.9|763614.9|764584.6|763584.6|32
1642760750000|2022-01-21 10:25:50|764610.1|763610.1|764621.6|763621.6|764643.1|763643.1|764600.2|763600.2|32
1642760760000|2022-01-21 10:26:00|764624.5|763624.5|764626.5|763626.5|764646.1|763646.1|764604.7|763604.7|28
1642760770000|2022-01-21 10:26:10|764626|763626|764609.3|763609.3|764627.7|763627.7|764606.6|763606.6|25
1642760780000|2022-01-21 10:26:20|764609.1|763609.1|764588.8|763588.8|764616.8|763616.8|764578.6|763578.6|27
1642760790000|2022-01-21 10:26:30|764589.7|763589.7|764606.4|763606.4|764622.6|763622.6|764589.7|763589.7|27
1642760800000|2022-01-21 10:26:40|764597|763597|764612|763612|764613.8|763613.8|764572.2|763572.2|29
1642760810000|2022-01-21 10:26:50|764601.7|763601.7|764628.4|763628.4|764631.4|763631.4|764580.5|763580.5|34
1642760820000|2022-01-21 10:27:00|764625.3|763625.3|764585.5|763585.5|764626.4|763626.4|764582|763582|27
1642760830000|2022-01-21 10:27:10|764582.7|763582.7|764553.7|763553.7|764583.6|763583.6|764539.7|763539.7|37
1642760840000|2022-01-21 10:27:20|764551.2|763551.2|764554.3|763554.3|764569.2|763569.2|764543.3|763543.3|35
1642760850000|2022-01-21 10:27:30|764550|763550|764537.1|763537.1|764583.9|763583.9|764537.1|763537.1|29
1642760860000|2022-01-21 10:27:40|764536.2|763536.2|764586.5|763586.5|764597.7|763597.7|764534.1|763534.1|32
1642760870000|2022-01-21 10:27:50|764589.3|763589.3|764735.2|763735.2|764744.6|763744.6|764589.3|763589.3|35
1642760880000|2022-01-21 10:28:00|764746|763746|764910.9|763910.9|764925.4|763925.4|764746|763746|36
1642760890000|2022-01-21 10:28:10|764919.9|763919.9|764844|763844|764929.5|763929.5|764819.7|763819.7|36
1642760900000|2022-01-21 10:28:20|764843.5|763843.5|764849.6|763849.6|764849.6|763849.6|764761.4|763761.4|31
1642760910000|2022-01-21 10:28:30|764850|763850|764893.2|763893.2|764924.8|763924.8|764848.7|763848.7|30
1642760920000|2022-01-21 10:28:40|764892.4|763892.4|765061.2|764061.2|765061.2|764061.2|764891.2|763891.2|29
1642760930000|2022-01-21 10:28:50|765033.3|764033.3|765114.9|764114.9|765114.9|764114.9|765024.8|764024.8|32
1642760940000|2022-01-21 10:29:00|765115.2|764115.2|764965.1|763965.1|765115.2|764115.2|764960.4|763960.4|35
1642760950000|2022-01-21 10:29:10|764957.8|763957.8|765118.7|764118.7|765136.9|764136.9|764955.3|763955.3|37
1642760960000|2022-01-21 10:29:20|765114.8|764114.8|765138|764138|765140|764140|765103.7|764103.7|26
1642760970000|2022-01-21 10:29:30|765138.6|764138.6|765243|764243|765243|764243|765138.6|764138.6|34
1642760980000|2022-01-21 10:29:40|765238.7|764238.7|765186.4|764186.4|765241.1|764241.1|765170.9|764170.9|34
1642760990000|2022-01-21 10:29:50|765215.3|764215.3|765173.1|764173.1|765215.9|764215.9|765167.9|764167.9|27
1642761000000|2022-01-21 10:30:00|765173.6|764173.6|765185.3|764185.3|765199.2|764199.2|765163.1|764163.1|33
1642761010000|2022-01-21 10:30:10|765182.8|764182.8|765121.7|764121.7|765186|764186|765118.3|764118.3|28
1642761020000|2022-01-21 10:30:20|765119.7|764119.7|765142.9|764142.9|765193|764193|765118.8|764118.8|37
1642761030000|2022-01-21 10:30:30|765141.9|764141.9|765164.4|764164.4|765175.6|764175.6|765129.2|764129.2|35
1642761040000|2022-01-21 10:30:40|765166.4|764166.4|765216.7|764216.7|765235.2|764235.2|765147.1|764147.1|31
1642761050000|2022-01-21 10:30:50|765220.5|764220.5|765176.2|764176.2|765265|764265|765140.3|764140.3|34
1642761060000|2022-01-21 10:31:00|765159.2|764159.2|765169.6|764169.6|765186.1|764186.1|765147.8|764147.8|24
1642761070000|2022-01-21 10:31:10|765170.7|764170.7|765176.3|764176.3|765205|764205|765121.1|764121.1|34
1642761080000|2022-01-21 10:31:20|765174.4|764174.4|765409.1|764409.1|765409.1|764409.1|765163.5|764163.5|37
1642761090000|2022-01-21 10:31:30|765434.2|764434.2|765309.8|764309.8|765434.2|764434.2|765293.4|764293.4|35
1642761100000|2022-01-21 10:31:40|765306.6|764306.6|765319.9|764319.9|765323|764323|765249.8|764249.8|33
1642761110000|2022-01-21 10:31:50|765322.7|764322.7|765347.2|764347.2|765349.2|764349.2|765290.4|764290.4|31
1642761120000|2022-01-21 10:32:00|765348.6|764348.6|765327.6|764327.6|765377.9|764377.9|765326.3|764326.3|32
1642761130000|2022-01-21 10:32:10|765338.5|764338.5|765423.5|764423.5|765436.2|764436.2|765338.3|764338.3|35
1642761140000|2022-01-21 10:32:20|765412.6|764412.6|765433.5|764433.5|765445.1|764445.1|765396.5|764396.5|32
1642761150000|2022-01-21 10:32:30|765419.3|764419.3|765433.2|764433.2|765447.7|764447.7|765378|764378|30
1642761160000|2022-01-21 10:32:40|765433.6|764433.6|765425.8|764425.8|765447|764447|765425.8|764425.8|22
1642761170000|2022-01-21 10:32:50|765435.7|764435.7|765449.1|764449.1|765466.9|764466.9|765434|764434|30
1642761180000|2022-01-21 10:33:00|765456.9|764456.9|765521.3|764521.3|765558.5|764558.5|765447.2|764447.2|29
1642761190000|2022-01-21 10:33:10|765543.2|764543.2|765555.5|764555.5|765574.8|764574.8|765543.2|764543.2|31
1642761200000|2022-01-21 10:33:20|765552.1|764552.1|765601.5|764601.5|765601.5|764601.5|765551.8|764551.8|30
1642761210000|2022-01-21 10:33:30|765599.6|764599.6|765586.1|764586.1|765661.7|764661.7|765579.3|764579.3|38
1642761220000|2022-01-21 10:33:40|765597.4|764597.4|765617.3|764617.3|765644.2|764644.2|765579.4|764579.4|30
1642761230000|2022-01-21 10:33:50|765614.3|764614.3|765597.4|764597.4|765614.3|764614.3|765571.9|764571.9|33
1642761240000|2022-01-21 10:34:00|765596.4|764596.4|765625|764625|765645.5|764645.5|765583.8|764583.8|35
1642761250000|2022-01-21 10:34:10|765631.2|764631.2|765614.2|764614.2|765631.6|764631.6|765602.3|764602.3|33
1642761260000|2022-01-21 10:34:20|765612.7|764612.7|765545.9|764545.9|765612.7|764612.7|765535.5|764535.5|33
1642761270000|2022-01-21 10:34:30|765549.3|764549.3|765447.8|764447.8|765553|764553|765413.1|764413.1|26
1642761280000|2022-01-21 10:34:40|765447.5|764447.5|765390.1|764390.1|765447.6|764447.6|765383.2|764383.2|35
1642761290000|2022-01-21 10:34:50|765390.7|764390.7|765298.1|764298.1|765400.9|764400.9|765298.1|764298.1|33
1642761300000|2022-01-21 10:35:00|765304.8|764304.8|765223.7|764223.7|765305.3|764305.3|765223.7|764223.7|30
1642761310000|2022-01-21 10:35:10|765228.1|764228.1|765225.4|764225.4|765237.9|764237.9|765224|764224|28
1642761320000|2022-01-21 10:35:20|765226.2|764226.2|765238.1|764238.1|765242.8|764242.8|765224.4|764224.4|30
1642761330000|2022-01-21 10:35:30|765236|764236|765278.3|764278.3|765306.3|764306.3|765236|764236|28
1642761340000|2022-01-21 10:35:40|765271.5|764271.5|765253.8|764253.8|765279|764279|765228.6|764228.6|32
1642761350000|2022-01-21 10:35:50|765255.3|764255.3|765232.3|764232.3|765293.4|764293.4|765231|764231|37
1642761360000|2022-01-21 10:36:00|765236.2|764236.2|765160.6|764160.6|765237.5|764237.5|765155.7|764155.7|29
1642761370000|2022-01-21 10:36:10|765157.8|764157.8|765186.2|764186.2|765228.9|764228.9|765157.8|764157.8|34
1642761380000|2022-01-21 10:36:20|765184.4|764184.4|765202.9|764202.9|765213.1|764213.1|765158.1|764158.1|36
1642761390000|2022-01-21 10:36:30|765207.1|764207.1|765218|764218|765227.8|764227.8|765172.4|764172.4|34
1642761400000|2022-01-21 10:36:40|765220|764220|765212.4|764212.4|765223.5|764223.5|765198.3|764198.3|27
1642761410000|2022-01-21 10:36:50|765222.5|764222.5|765210|764210|765229.9|764229.9|765206|764206|27
1642761420000|2022-01-21 10:37:00|765209|764209|765195|764195|765222.6|764222.6|765193.7|764193.7|33
1642761430000|2022-01-21 10:37:10|765208.8|764208.8|765187|764187|765281.3|764281.3|765187|764187|32
1642761440000|2022-01-21 10:37:20|765183.5|764183.5|765177.5|764177.5|765192.9|764192.9|765171.6|764171.6|29
1642761450000|2022-01-21 10:37:30|765163.8|764163.8|765159.8|764159.8|765190.9|764190.9|765153.4|764153.4|29
1642761460000|2022-01-21 10:37:40|765161.1|764161.1|765208.8|764208.8|765213.3|764213.3|765141.9|764141.9|32
1642761470000|2022-01-21 10:37:50|765201.2|764201.2|765246.5|764246.5|765268.6|764268.6|765172.5|764172.5|35
1642761480000|2022-01-21 10:38:00|765244.4|764244.4|765211.9|764211.9|765244.4|764244.4|765190.1|764190.1|37
1642761490000|2022-01-21 10:38:10|765229.5|764229.5|765227.6|764227.6|765268.3|764268.3|765211.1|764211.1|37
1642761500000|2022-01-21 10:38:20|765257.6|764257.6|765499.2|764499.2|765517.7|764517.7|765257.6|764257.6|38
1642761510000|2022-01-21 10:38:30|765490|764490|765414|764414|765494.8|764494.8|765413.3|764413.3|38
1642761520000|2022-01-21 10:38:40|765439.7|764439.7|765550.3|764550.3|765554.1|764554.1|765417.7|764417.7|35
1642761530000|2022-01-21 10:38:50|765557.5|764557.5|765571.7|764571.7|765633.7|764633.7|765545.9|764545.9|37
1642761540000|2022-01-21 10:39:00|765569.3|764569.3|765657.6|764657.6|765671.8|764671.8|765529.2|764529.2|28
1642761550000|2022-01-21 10:39:10|765658|764658|765664.4|764664.4|765667.2|764667.2|765647.4|764647.4|36
1642761560000|2022-01-21 10:39:20|765681.7|764681.7|765662.5|764662.5|765685|764685|765654.2|764654.2|26
1642761570000|2022-01-21 10:39:30|765664.8|764664.8|765670.8|764670.8|765683.3|764683.3|765662.8|764662.8|25
1642761580000|2022-01-21 10:39:40|765673.9|764673.9|765667.5|764667.5|765673.9|764673.9|765661.3|764661.3|24
1642761590000|2022-01-21 10:39:50|765668.4|764668.4|765786.6|764786.6|765803.9|764803.9|765667|764667|23
1642761600000|2022-01-21 10:40:00|765784.2|764784.2|765783|764783|765784.6|764784.6|765782.1|764782.1|20
1642761610000|2022-01-21 10:40:10|765782.8|764782.8|765821.7|764821.7|765838.7|764838.7|765782.2|764782.2|22
1642761620000|2022-01-21 10:40:20|765858.7|764858.7|765848.4|764848.4|765861.2|764861.2|765835|764835|28
1642761630000|2022-01-21 10:40:30|765848.8|764848.8|765853|764853|765865.7|764865.7|765841.3|764841.3|34
1642761640000|2022-01-21 10:40:40|765854.7|764854.7|765898.3|764898.3|765908.6|764908.6|765847|764847|29
1642761650000|2022-01-21 10:40:50|765897.9|764897.9|765925.6|764925.6|765940.4|764940.4|765897.9|764897.9|32
1642761660000|2022-01-21 10:41:00|765923.4|764923.4|765923.1|764923.1|765931.2|764931.2|765908.6|764908.6|30
1642761670000|2022-01-21 10:41:10|765920.5|764920.5|765922|764922|765965.5|764965.5|765919|764919|34
1642761680000|2022-01-21 10:41:20|765919.9|764919.9|765937.3|764937.3|765937.3|764937.3|765907.2|764907.2|28
1642761690000|2022-01-21 10:41:30|765936.1|764936.1|765927.6|764927.6|765936.1|764936.1|765918.6|764918.6|29
1642761700000|2022-01-21 10:41:40|765927.2|764927.2|765919.1|764919.1|765927.2|764927.2|765915.6|764915.6|19
1642761710000|2022-01-21 10:41:50|765836.8|764836.8|765831.3|764831.3|765836.8|764836.8|765827.5|764827.5|19
1642761720000|2022-01-21 10:42:00|765829.2|764829.2|765821.6|764821.6|765850.9|764850.9|765783|764783|23
1642761730000|2022-01-21 10:42:10|765820.8|764820.8|765819.8|764819.8|765821.9|764821.9|765773.1|764773.1|17
1642761740000|2022-01-21 10:42:20|765793.4|764793.4|765817.7|764817.7|765825.7|764825.7|765793.4|764793.4|31
1642761750000|2022-01-21 10:42:30|765818|764818|765819.1|764819.1|765824.2|764824.2|765818|764818|12
1642761760000|2022-01-21 10:42:40|765822.5|764822.5|765841.5|764841.5|765841.5|764841.5|765821.3|764821.3|26
1642761770000|2022-01-21 10:42:50|765831.5|764831.5|765786.6|764786.6|765835.6|764835.6|765776.8|764776.8|25
1642761780000|2022-01-21 10:43:00|765783|764783|765773|764773|765794.7|764794.7|765743.4|764743.4|33
1642761790000|2022-01-21 10:43:10|765779.9|764779.9|765769.4|764769.4|765782.9|764782.9|765765.2|764765.2|25
1642761800000|2022-01-21 10:43:20|765776.5|764776.5|765760.8|764760.8|765779.5|764779.5|765752.7|764752.7|22
1642761810000|2022-01-21 10:43:30|765755.9|764755.9|765756|764756|765769.4|764769.4|765730.3|764730.3|31
1642761820000|2022-01-21 10:43:40|765756.7|764756.7|765760.8|764760.8|765760.8|764760.8|765754.2|764754.2|12
1642761830000|2022-01-21 10:43:50|765751.9|764751.9|765780.7|764780.7|765780.7|764780.7|765749.2|764749.2|23
1642761840000|2022-01-21 10:44:00|765773.3|764773.3|765769.6|764769.6|765776.5|764776.5|765768|764768|18
1642761850000|2022-01-21 10:44:10|765769.5|764769.5|765767.7|764767.7|765792.4|764792.4|765767.2|764767.2|17
1642761860000|2022-01-21 10:44:20|765777.2|764777.2|765789.1|764789.1|765803.7|764803.7|765777.2|764777.2|15
1642761870000|2022-01-21 10:44:30|765786|764786|765768.9|764768.9|765791.3|764791.3|765768.9|764768.9|16
1642761880000|2022-01-21 10:44:40|765770.6|764770.6|765751.1|764751.1|765777|764777|765740.7|764740.7|23
1642761890000|2022-01-21 10:44:50|765762.7|764762.7|765767.9|764767.9|765769.2|764769.2|765750.5|764750.5|29
1642761900000|2022-01-21 10:45:00|765767.6|764767.6|765741.4|764741.4|765771|764771|765731|764731|26
1642761910000|2022-01-21 10:45:10|765743|764743|765757.7|764757.7|765760.5|764760.5|765736.6|764736.6|20
1642761920000|2022-01-21 10:45:20|765759.2|764759.2|765754.6|764754.6|765764.4|764764.4|765753.4|764753.4|19
1642761930000|2022-01-21 10:45:30|765757.4|764757.4|765761.2|764761.2|765763.2|764763.2|765756|764756|19
1642761940000|2022-01-21 10:45:40|765761.7|764761.7|765720.4|764720.4|765763.3|764763.3|765720.4|764720.4|20
1642761950000|2022-01-21 10:45:50|765720.7|764720.7|765722.6|764722.6|765759.4|764759.4|765720.7|764720.7|27
1642761960000|2022-01-21 10:46:00|765728.5|764728.5|765623.7|764623.7|765728.5|764728.5|765622.6|764622.6|33
1642761970000|2022-01-21 10:46:10|765631|764631|765471.1|764471.1|765631|764631|765459.8|764459.8|32
1642761980000|2022-01-21 10:46:20|765472.8|764472.8|765438.2|764438.2|765521.9|764521.9|765434.5|764434.5|36
1642761990000|2022-01-21 10:46:30|765396|764396|765471.5|764471.5|765538|764538|765369.5|764369.5|29
1642762000000|2022-01-21 10:46:40|765487.9|764487.9|765668.5|764668.5|765691.2|764691.2|765487.9|764487.9|36
1642762010000|2022-01-21 10:46:50|765669.7|764669.7|765658.7|764658.7|765669.7|764669.7|765636|764636|32
1642762020000|2022-01-21 10:47:00|765630.5|764630.5|765526.8|764526.8|765638.2|764638.2|765518.3|764518.3|35
1642762030000|2022-01-21 10:47:10|765522.7|764522.7|765558.2|764558.2|765558.2|764558.2|765479.7|764479.7|29
1642762040000|2022-01-21 10:47:20|765559.4|764559.4|765531.6|764531.6|765631|764631|765519.8|764519.8|36
1642762050000|2022-01-21 10:47:30|765528.8|764528.8|765529.2|764529.2|765536.1|764536.1|765520.3|764520.3|23
1642762060000|2022-01-21 10:47:40|765527|764527|765458.9|764458.9|765538.1|764538.1|765454|764454|26
1642762070000|2022-01-21 10:47:50|765463.6|764463.6|765523.6|764523.6|765523.6|764523.6|765441|764441|33
1642762080000|2022-01-21 10:48:00|765529.9|764529.9|765504.5|764504.5|765563.1|764563.1|765494.5|764494.5|27
1642762090000|2022-01-21 10:48:10|765501.8|764501.8|765443.1|764443.1|765510|764510|765443.1|764443.1|26
1642762100000|2022-01-21 10:48:20|765441.7|764441.7|765431.4|764431.4|765459.1|764459.1|765417.6|764417.6|26
1642762110000|2022-01-21 10:48:30|765419.7|764419.7|765433.6|764433.6|765438.7|764438.7|765409|764409|28
1642762120000|2022-01-21 10:48:40|765434.3|764434.3|765446.5|764446.5|765447.6|764447.6|765412.5|764412.5|28
1642762130000|2022-01-21 10:48:50|765431.3|764431.3|765417.7|764417.7|765442.7|764442.7|765417.7|764417.7|19
1642762140000|2022-01-21 10:49:00|765417.2|764417.2|765457.4|764457.4|765457.4|764457.4|765405|764405|32
1642762150000|2022-01-21 10:49:10|765450.3|764450.3|765369.6|764369.6|765469.6|764469.6|765369.6|764369.6|25
1642762160000|2022-01-21 10:49:20|765372.8|764372.8|765354.6|764354.6|765374|764374|765353.6|764353.6|22
1642762170000|2022-01-21 10:49:30|765355.1|764355.1|765369.9|764369.9|765410|764410|765346.7|764346.7|28
1642762180000|2022-01-21 10:49:40|765364.9|764364.9|765478.3|764478.3|765478.3|764478.3|765358.5|764358.5|36
1642762190000|2022-01-21 10:49:50|765511.2|764511.2|765423.5|764423.5|765513.9|764513.9|765421.9|764421.9|34
1642762200000|2022-01-21 10:50:00|765420.7|764420.7|765539.1|764539.1|765539.1|764539.1|765377.9|764377.9|36
1642762210000|2022-01-21 10:50:10|765540.8|764540.8|765581.2|764581.2|765586.3|764586.3|765533.4|764533.4|36
1642762220000|2022-01-21 10:50:20|765589.4|764589.4|765665.5|764665.5|765717.3|764717.3|765579.7|764579.7|38
1642762230000|2022-01-21 10:50:30|765666.3|764666.3|765693.9|764693.9|765700.4|764700.4|765657.3|764657.3|35
1642762240000|2022-01-21 10:50:40|765688.6|764688.6|765719|764719|765725.1|764725.1|765678.7|764678.7|30
1642762250000|2022-01-21 10:50:50|765714.1|764714.1|765733.4|764733.4|765733.4|764733.4|765682.5|764682.5|30
1642762260000|2022-01-21 10:51:00|765729.1|764729.1|765599.1|764599.1|765731.5|764731.5|765598.4|764598.4|36
1642762270000|2022-01-21 10:51:10|765595.8|764595.8|765619.7|764619.7|765644|764644|765574.9|764574.9|31
1642762280000|2022-01-21 10:51:20|765620.3|764620.3|765639.5|764639.5|765712.6|764712.6|765619.7|764619.7|30
1642762290000|2022-01-21 10:51:30|765639.6|764639.6|765633.9|764633.9|765706|764706|765630|764630|31
1642762300000|2022-01-21 10:51:40|765631.4|764631.4|765625.5|764625.5|765687.1|764687.1|765614.8|764614.8|33
1642762310000|2022-01-21 10:51:50|765623.9|764623.9|765639.2|764639.2|765646|764646|765586.9|764586.9|31
1642762320000|2022-01-21 10:52:00|765647.5|764647.5|765663.6|764663.6|765694.6|764694.6|765640.4|764640.4|34
1642762330000|2022-01-21 10:52:10|765711.5|764711.5|765741.1|764741.1|765747.3|764747.3|765697.9|764697.9|29
1642762340000|2022-01-21 10:52:20|765744.3|764744.3|765696|764696|765761.7|764761.7|765696|764696|28
1642762350000|2022-01-21 10:52:30|765714.1|764714.1|765824.8|764824.8|765824.8|764824.8|765706.3|764706.3|30
1642762360000|2022-01-21 10:52:40|765829.4|764829.4|765869|764869|765883.1|764883.1|765805.8|764805.8|37
1642762370000|2022-01-21 10:52:50|765868.8|764868.8|766050.1|765050.1|766050.6|765050.6|765868.8|764868.8|37
1642762380000|2022-01-21 10:53:00|766052.6|765052.6|766037.5|765037.5|766056.9|765056.9|766005.3|765005.3|35
1642762390000|2022-01-21 10:53:10|766014|765014|766053|765053|766098.8|765098.8|766002.5|765002.5|35
1642762400000|2022-01-21 10:53:20|766053.7|765053.7|766021.4|765021.4|766062.1|765062.1|766021.4|765021.4|24
1642762410000|2022-01-21 10:53:30|766028.5|765028.5|766031.5|765031.5|766038.3|765038.3|766012.4|765012.4|30
1642762420000|2022-01-21 10:53:40|766033.5|765033.5|766000.5|765000.5|766033.5|765033.5|765992.4|764992.4|28
1642762430000|2022-01-21 10:53:50|766001.9|765001.9|766013.5|765013.5|766025|765025|765985|764985|28
1642762440000|2022-01-21 10:54:00|766026.3|765026.3|766008.7|765008.7|766040.2|765040.2|766000|765000|29
1642762450000|2022-01-21 10:54:10|766007.1|765007.1|766070.5|765070.5|766076.4|765076.4|765996.5|764996.5|25
1642762460000|2022-01-21 10:54:20|766062.1|765062.1|766079.7|765079.7|766089.4|765089.4|766041.9|765041.9|36
1642762470000|2022-01-21 10:54:30|766088|765088|766049.1|765049.1|766088|765088|766039.1|765039.1|30
1642762480000|2022-01-21 10:54:40|766050.7|765050.7|766106.7|765106.7|766120|765120|766050.7|765050.7|33
1642762490000|2022-01-21 10:54:50|766104.4|765104.4|766021.4|765021.4|766133.6|765133.6|766021.4|765021.4|32
1642762500000|2022-01-21 10:55:00|766031.3|765031.3|766010.4|765010.4|766032.9|765032.9|766006.2|765006.2|34
1642762510000|2022-01-21 10:55:10|766006.8|765006.8|765993.9|764993.9|766006.8|765006.8|765987.9|764987.9|25
1642762520000|2022-01-21 10:55:20|765992.5|764992.5|766015|765015|766030.9|765030.9|765979.1|764979.1|26
1642762530000|2022-01-21 10:55:30|766014.5|765014.5|766000.1|765000.1|766022.9|765022.9|765981|764981|26
1642762540000|2022-01-21 10:55:40|765998.3|764998.3|765834|764834|766003.2|765003.2|765827.4|764827.4|36
1642762550000|2022-01-21 10:55:50|765831.5|764831.5|765738.6|764738.6|765831.5|764831.5|765722.6|764722.6|34
1642762560000|2022-01-21 10:56:00|765720|764720|765845.3|764845.3|765865.7|764865.7|765695.8|764695.8|32
1642762570000|2022-01-21 10:56:10|765840.8|764840.8|765875.9|764875.9|765897.7|764897.7|765840.8|764840.8|32
1642762580000|2022-01-21 10:56:20|765875.8|764875.8|765845.4|764845.4|765883|764883|765845.4|764845.4|23
1642762590000|2022-01-21 10:56:30|765867.4|764867.4|765867.1|764867.1|765889.6|764889.6|765867|764867|26
1642762600000|2022-01-21 10:56:40|765867.4|764867.4|765871.9|764871.9|765898.7|764898.7|765867.4|764867.4|26
1642762610000|2022-01-21 10:56:50|765886|764886|765953.6|764953.6|766012.8|765012.8|765886|764886|32
1642762620000|2022-01-21 10:57:00|765958.8|764958.8|765942.8|764942.8|765971.4|764971.4|765932.3|764932.3|31
1642762630000|2022-01-21 10:57:10|765945.2|764945.2|765921.9|764921.9|765976.1|764976.1|765921.9|764921.9|33
1642762640000|2022-01-21 10:57:20|765935.4|764935.4|765909|764909|765937.1|764937.1|765895.6|764895.6|30
1642762650000|2022-01-21 10:57:30|765903.6|764903.6|766050.6|765050.6|766051.2|765051.2|765903.6|764903.6|28
1642762660000|2022-01-21 10:57:40|766051.1|765051.1|765988|764988|766064.9|765064.9|765988|764988|27
1642762670000|2022-01-21 10:57:50|766002.3|765002.3|765923.6|764923.6|766002.3|765002.3|765919.5|764919.5|34
1642762680000|2022-01-21 10:58:00|765924.6|764924.6|765919.4|764919.4|765938.6|764938.6|765849.8|764849.8|34
1642762690000|2022-01-21 10:58:10|765916.9|764916.9|765912.3|764912.3|765924.2|764924.2|765878.9|764878.9|27
1642762700000|2022-01-21 10:58:20|765903|764903|765960.3|764960.3|765980.5|764980.5|765902.6|764902.6|32
1642762710000|2022-01-21 10:58:30|765958.9|764958.9|765904.5|764904.5|765967.3|764967.3|765904.5|764904.5|26
1642762720000|2022-01-21 10:58:40|765906.9|764906.9|765915.8|764915.8|765943.9|764943.9|765900.3|764900.3|32
1642762730000|2022-01-21 10:58:50|765915.9|764915.9|765901.7|764901.7|765934.8|764934.8|765893.2|764893.2|32
1642762740000|2022-01-21 10:59:00|765902.7|764902.7|765919.5|764919.5|765967|764967|765902.7|764902.7|36
1642762750000|2022-01-21 10:59:10|765925.2|764925.2|765881.7|764881.7|765947.8|764947.8|765881.7|764881.7|26
1642762760000|2022-01-21 10:59:20|765903.5|764903.5|765883.6|764883.6|765909.2|764909.2|765883.6|764883.6|24
1642762770000|2022-01-21 10:59:30|765886.2|764886.2|765907|764907|765907|764907|765873.7|764873.7|29
1642762780000|2022-01-21 10:59:40|765905.1|764905.1|765983.8|764983.8|765983.8|764983.8|765870|764870|30
1642762790000|2022-01-21 10:59:50|766001.7|765001.7|766043.4|765043.4|766055.1|765055.1|765949.1|764949.1|32
1642762800000|2022-01-21 11:00:00|766050.6|765050.6|766193.6|765193.6|766193.6|765193.6|766003|765003|30
1642762810000|2022-01-21 11:00:10|766199|765199|766223.3|765223.3|766231.8|765231.8|766191|765191|26
1642762820000|2022-01-21 11:00:20|766208.5|765208.5|766217.3|765217.3|766231.3|765231.3|766198.5|765198.5|24
1642762830000|2022-01-21 11:00:30|766217|765217|766213.6|765213.6|766232.4|765232.4|766201|765201|26
1642762840000|2022-01-21 11:00:40|766223.6|765223.6|766209|765209|766238.1|765238.1|766199.8|765199.8|35
1642762850000|2022-01-21 11:00:50|766199.4|765199.4|766159.7|765159.7|766227.6|765227.6|766149.8|765149.8|31
1642762860000|2022-01-21 11:01:00|766157.7|765157.7|766160.2|765160.2|766179.7|765179.7|766148.9|765148.9|27
1642762870000|2022-01-21 11:01:10|766161.2|765161.2|766227.4|765227.4|766237|765237|766145.2|765145.2|32
1642762880000|2022-01-21 11:01:20|766228.3|765228.3|766245.2|765245.2|766262.5|765262.5|766218|765218|29
1642762890000|2022-01-21 11:01:30|766239.8|765239.8|766291.4|765291.4|766333.5|765333.5|766239.8|765239.8|30
1642762900000|2022-01-21 11:01:40|766291.2|765291.2|766338.4|765338.4|766338.7|765338.7|766279.6|765279.6|29
1642762910000|2022-01-21 11:01:50|766335.7|765335.7|766335.2|765335.2|766335.7|765335.7|766324.8|765324.8|18
1642762920000|2022-01-21 11:02:00|766329.8|765329.8|766301.8|765301.8|766354.9|765354.9|766298|765298|19
1642762930000|2022-01-21 11:02:10|766312.8|765312.8|766343.7|765343.7|766350.4|765350.4|766302.4|765302.4|31
1642762940000|2022-01-21 11:02:20|766344.2|765344.2|766347.5|765347.5|766365.1|765365.1|766328.1|765328.1|23
1642762950000|2022-01-21 11:02:30|766349.6|765349.6|766342.8|765342.8|766368|765368|766331.5|765331.5|20
1642762960000|2022-01-21 11:02:40|766344.5|765344.5|766367.4|765367.4|766379.8|765379.8|766337|765337|25
1642762970000|2022-01-21 11:02:50|766375.3|765375.3|766424.5|765424.5|766433.9|765433.9|766354.5|765354.5|26
1642762980000|2022-01-21 11:03:00|766436.5|765436.5|766378.6|765378.6|766441.5|765441.5|766368.8|765368.8|28
1642762990000|2022-01-21 11:03:10|766375.8|765375.8|766367.9|765367.9|766380.4|765380.4|766365.9|765365.9|26
1642763000000|2022-01-21 11:03:20|766366.2|765366.2|766340.7|765340.7|766374.1|765374.1|766322.8|765322.8|20
1642763010000|2022-01-21 11:03:30|766327.9|765327.9|766340.8|765340.8|766346|765346|766327.9|765327.9|17
1642763020000|2022-01-21 11:03:40|766341.9|765341.9|766344.3|765344.3|766348.7|765348.7|766333|765333|19
1642763030000|2022-01-21 11:03:50|766344.7|765344.7|766351.7|765351.7|766354.8|765354.8|766340.4|765340.4|13
1642763040000|2022-01-21 11:04:00|766342.6|765342.6|766392.5|765392.5|766406.5|765406.5|766340.2|765340.2|27
1642763050000|2022-01-21 11:04:10|766393.1|765393.1|766415.3|765415.3|766415.3|765415.3|766364.2|765364.2|28
1642763060000|2022-01-21 11:04:20|766384.2|765384.2|766412.2|765412.2|766424.5|765424.5|766374.5|765374.5|31
1642763070000|2022-01-21 11:04:30|766410.3|765410.3|766394.3|765394.3|766420.2|765420.2|766390.5|765390.5|22
1642763080000|2022-01-21 11:04:40|766393.3|765393.3|766383.1|765383.1|766396.9|765396.9|766383.1|765383.1|18
1642763090000|2022-01-21 11:04:50|766382.5|765382.5|766382.1|765382.1|766385.9|765385.9|766378.5|765378.5|23
1642763100000|2022-01-21 11:05:00|766382.3|765382.3|766440.6|765440.6|766470.3|765470.3|766371.8|765371.8|37
1642763110000|2022-01-21 11:05:10|766455.3|765455.3|766387.6|765387.6|766455.3|765455.3|766378.2|765378.2|35
1642763120000|2022-01-21 11:05:20|766385.7|765385.7|766406.3|765406.3|766439.6|765439.6|766385.5|765385.5|35
1642763130000|2022-01-21 11:05:30|766405.2|765405.2|766440.1|765440.1|766455.2|765455.2|766404.7|765404.7|34
1642763140000|2022-01-21 11:05:40|766440|765440|766620.9|765620.9|766624.3|765624.3|766440|765440|38
1642763150000|2022-01-21 11:05:50|766627.9|765627.9|766646|765646|766688.9|765688.9|766627.9|765627.9|35
1642763160000|2022-01-21 11:06:00|766679.4|765679.4|766708.6|765708.6|766711|765711|766592.9|765592.9|38
1642763170000|2022-01-21 11:06:10|766741|765741|766869.5|765869.5|766899.5|765899.5|766723.2|765723.2|38
1642763180000|2022-01-21 11:06:20|766888.5|765888.5|767087|766087|767093.2|766093.2|766866.1|765866.1|38
1642763190000|2022-01-21 11:06:30|767083.1|766083.1|767445.7|766445.7|767815.4|766445.7|767039.2|765815.4|39
1642763200000|2022-01-21 11:06:40|767468.6|766468.6|767373.8|766373.8|767480.2|766480.2|767269|766269|38
1642763210000|2022-01-21 11:06:50|767399|766399|767439.3|766439.3|767449.5|766449.5|767271|766271|35
1642763220000|2022-01-21 11:07:00|767459.4|766459.4|767288.5|766288.5|767459.4|766459.4|767288.5|766288.5|31
1642763230000|2022-01-21 11:07:10|767271.1|766271.1|767422.8|766422.8|767432.7|766432.7|767244.8|766244.8|39
1642763240000|2022-01-21 11:07:20|767225.5|766225.5|767256.4|766256.4|767256.4|766256.4|767198.6|766198.6|33
1642763250000|2022-01-21 11:07:30|767256.9|766256.9|767229.6|766229.6|767256.9|766256.9|767079.6|766079.6|30
1642763260000|2022-01-21 11:07:40|767232.2|766232.2|767236.5|766236.5|767255.6|766255.6|767231.7|766231.7|26
1642763270000|2022-01-21 11:07:50|767237.2|766237.2|767269.1|766269.1|767278.3|766278.3|767216.6|766216.6|34
1642763280000|2022-01-21 11:08:00|767251.3|766251.3|767247.6|766247.6|767257.2|766257.2|767231.1|766231.1|28
1642763290000|2022-01-21 11:08:10|767232.7|766232.7|767233.4|766233.4|767260.5|766260.5|767223|766223|27
1642763300000|2022-01-21 11:08:20|767222.1|766222.1|767268|766268|767275.5|766275.5|767216.6|766216.6|30
1642763310000|2022-01-21 11:08:30|767272|766272|767289.8|766289.8|767321.6|766321.6|767260.1|766260.1|29
1642763320000|2022-01-21 11:08:40|767288.8|766288.8|767237.1|766237.1|767306.3|766306.3|767231.6|766231.6|26
1642763330000|2022-01-21 11:08:50|767228.8|766228.8|767310.9|766310.9|767311.7|766311.7|767221.9|766221.9|35
1642763340000|2022-01-21 11:09:00|767317.5|766317.5|767250.5|766250.5|767318.3|766318.3|767231|766231|33
1642763350000|2022-01-21 11:09:10|767245.8|766245.8|767282.4|766282.4|767290.1|766290.1|767240.4|766240.4|32
1642763360000|2022-01-21 11:09:20|767272.8|766272.8|767265.2|766265.2|767301.1|766301.1|767254.7|766254.7|29
1642763370000|2022-01-21 11:09:30|767260.3|766260.3|767315.3|766315.3|767317.1|766317.1|767242.5|766242.5|32
1642763380000|2022-01-21 11:09:40|767304.3|766304.3|767211.8|766211.8|767320.3|766320.3|767209|766209|27
1642763390000|2022-01-21 11:09:50|767190.2|766190.2|767112.3|766112.3|767191.9|766191.9|767094.3|766094.3|34
1642763400000|2022-01-21 11:10:00|767108.6|766108.6|767022.3|766022.3|767108.6|766108.6|767022.3|766022.3|34
1642763410000|2022-01-21 11:10:10|767009.2|766009.2|767011.1|766011.1|767054.2|766054.2|767009.2|766009.2|37
1642763420000|2022-01-21 11:10:20|767013.2|766013.2|767096.2|766096.2|767109.1|766109.1|767010.9|766010.9|30
1642763430000|2022-01-21 11:10:30|767095.7|766095.7|767070.3|766070.3|767100.9|766100.9|766963.4|765963.4|34
1642763440000|2022-01-21 11:10:40|767064.2|766064.2|767123|766123|767123|766123|767027.7|766027.7|29
1642763450000|2022-01-21 11:10:50|767117.3|766117.3|767111.5|766111.5|767148|766148|767094.5|766094.5|32
1642763460000|2022-01-21 11:11:00|767110.6|766110.6|767108.1|766108.1|767112.9|766112.9|767082.8|766082.8|26
1642763470000|2022-01-21 11:11:10|767110.3|766110.3|767108.4|766108.4|767124.8|766124.8|767096.8|766096.8|26
1642763480000|2022-01-21 11:11:20|767078.5|766078.5|767128.3|766128.3|767152.1|766152.1|767045.1|766045.1|32
1642763490000|2022-01-21 11:11:30|767125.9|766125.9|767204.9|766204.9|767215.3|766215.3|767089.2|766089.2|34
1642763500000|2022-01-21 11:11:40|767209.1|766209.1|767075.5|766075.5|767209.1|766209.1|767068.6|766068.6|33
1642763510000|2022-01-21 11:11:50|767077.4|766077.4|767128.4|766128.4|767132.1|766132.1|767071|766071|33
1642763520000|2022-01-21 11:12:00|767125.5|766125.5|767198.3|766198.3|767209.5|766209.5|767122.8|766122.8|33
1642763530000|2022-01-21 11:12:10|767208.5|766208.5|767203.5|766203.5|767229.8|766229.8|767184.6|766184.6|31
1642763540000|2022-01-21 11:12:20|767198.8|766198.8|767188.6|766188.6|767212.5|766212.5|767173.3|766173.3|26
1642763550000|2022-01-21 11:12:30|767182|766182|767169.8|766169.8|767204.9|766204.9|767168.5|766168.5|24
1642763560000|2022-01-21 11:12:40|767174.5|766174.5|767207.7|766207.7|767220.1|766220.1|767171.1|766171.1|26
1642763570000|2022-01-21 11:12:50|767200.1|766200.1|767152.1|766152.1|767200.1|766200.1|767149.3|766149.3|23
1642763580000|2022-01-21 11:13:00|767147.7|766147.7|767168|766168|767217.7|766217.7|767147.7|766147.7|34
1642763590000|2022-01-21 11:13:10|767163.9|766163.9|767198.3|766198.3|767207.3|766207.3|767154.4|766154.4|30
1642763600000|2022-01-21 11:13:20|767198.6|766198.6|767289.6|766289.6|767289.6|766289.6|767166.6|766166.6|27
1642763610000|2022-01-21 11:13:30|767287.2|766287.2|767187.8|766187.8|767287.2|766287.2|767151.7|766151.7|34
1642763620000|2022-01-21 11:13:40|767180.3|766180.3|767208.1|766208.1|767214.2|766214.2|767138.3|766138.3|33
1642763630000|2022-01-21 11:13:50|767194|766194|767189.7|766189.7|767213.9|766213.9|767188|766188|26
1642763640000|2022-01-21 11:14:00|767199.5|766199.5|767323.8|766323.8|767334.9|766334.9|767199.5|766199.5|29
1642763650000|2022-01-21 11:14:10|767330.2|766330.2|767453.3|766453.3|767468.1|766468.1|767330.2|766330.2|31
1642763660000|2022-01-21 11:14:20|767455.9|766455.9|767420.5|766420.5|767464.8|766464.8|767420.5|766420.5|27
1642763670000|2022-01-21 11:14:30|767415.5|766415.5|767455|766455|767458.5|766458.5|767415.5|766415.5|34
1642763680000|2022-01-21 11:14:40|767453.6|766453.6|767439.8|766439.8|767459|766459|767436.7|766436.7|24
1642763690000|2022-01-21 11:14:50|767441.4|766441.4|767444.2|766444.2|767450.8|766450.8|767433.7|766433.7|29
1642763700000|2022-01-21 11:15:00|767446.8|766446.8|767463.3|766463.3|767475.4|766475.4|767441.5|766441.5|34
1642763710000|2022-01-21 11:15:10|767459.6|766459.6|767484.9|766484.9|767484.9|766484.9|767439.2|766439.2|32
1642763720000|2022-01-21 11:15:20|767484|766484|767464.3|766464.3|767486.7|766486.7|767461|766461|32
1642763730000|2022-01-21 11:15:30|767465.8|766465.8|767433.4|766433.4|767477.1|766477.1|767397.5|766397.5|31
1642763740000|2022-01-21 11:15:40|767442.6|766442.6|767463|766463|767534.7|766534.7|767421.3|766421.3|37
1642763750000|2022-01-21 11:15:50|767457.8|766457.8|767444.3|766444.3|767516.3|766516.3|767443|766443|32
1642763760000|2022-01-21 11:16:00|767446.9|766446.9|767422.4|766422.4|767488.3|766488.3|767419.2|766419.2|32
1642763770000|2022-01-21 11:16:10|767421.2|766421.2|767435|766435|767446.2|766446.2|767420.4|766420.4|30
1642763780000|2022-01-21 11:16:20|767434.5|766434.5|767455.4|766455.4|767476.3|766476.3|767428.3|766428.3|29
1642763790000|2022-01-21 11:16:30|767477.5|766477.5|767410.3|766410.3|767477.5|766477.5|767410.3|766410.3|31
1642763800000|2022-01-21 11:16:40|767415.3|766415.3|767447.7|766447.7|767464.7|766464.7|767406|766406|33
1642763810000|2022-01-21 11:16:50|767438.5|766438.5|767502.5|766502.5|767522.1|766522.1|767411.5|766411.5|27
1642763820000|2022-01-21 11:17:00|767505.5|766505.5|767472.4|766472.4|767505.5|766505.5|767455.6|766455.6|29
1642763830000|2022-01-21 11:17:10|767464.8|766464.8|767502.9|766502.9|767533|766533|767455.5|766455.5|31
1642763840000|2022-01-21 11:17:20|767492.6|766492.6|767453.7|766453.7|767526.4|766526.4|767431.4|766431.4|38
1642763850000|2022-01-21 11:17:30|767448.8|766448.8|767435.1|766435.1|767448.8|766448.8|767405.5|766405.5|36
1642763860000|2022-01-21 11:17:40|767437.8|766437.8|767490|766490|767529.5|766529.5|767429.9|766429.9|29
1642763870000|2022-01-21 11:17:50|767489|766489|767510.5|766510.5|767533.5|766533.5|767489|766489|24
1642763880000|2022-01-21 11:18:00|767509.4|766509.4|767411|766411|767549.5|766549.5|767411|766411|30
1642763890000|2022-01-21 11:18:10|767418|766418|767459.1|766459.1|767486.8|766486.8|767406.4|766406.4|26
1642763900000|2022-01-21 11:18:20|767459|766459|767503|766503|767522|766522|767453.7|766453.7|18
1642763910000|2022-01-21 11:18:30|767504.4|766504.4|767403.5|766403.5|767505.4|766505.4|767403.5|766403.5|29
1642763920000|2022-01-21 11:18:40|767421.2|766421.2|767409.9|766409.9|767425.5|766425.5|767355|766355|35
1642763930000|2022-01-21 11:18:50|767405.5|766405.5|767410.6|766410.6|767426.8|766426.8|767405.5|766405.5|32
1642763940000|2022-01-21 11:19:00|767414.9|766414.9|767405.2|766405.2|767422.7|766422.7|767396.5|766396.5|31
1642763950000|2022-01-21 11:19:10|767402.4|766402.4|767348.4|766348.4|767402.4|766402.4|767338.1|766338.1|30
1642763960000|2022-01-21 11:19:20|767337.4|766337.4|767356.7|766356.7|767373.6|766373.6|767337.4|766337.4|31
1642763970000|2022-01-21 11:19:30|767347.9|766347.9|767390.6|766390.6|767403.1|766403.1|767327|766327|32
1642763980000|2022-01-21 11:19:40|767388.1|766388.1|767372.5|766372.5|767395.4|766395.4|767353.7|766353.7|26
1642763990000|2022-01-21 11:19:50|767367.8|766367.8|767343.6|766343.6|767402.9|766402.9|767322.1|766322.1|30
1642764000000|2022-01-21 11:20:00|767340.7|766340.7|767328.7|766328.7|767371.5|766371.5|767327.7|766327.7|34
1642764010000|2022-01-21 11:20:10|767323.7|766323.7|767334.4|766334.4|767351|766351|767321.6|766321.6|27
1642764020000|2022-01-21 11:20:20|767338.7|766338.7|767427.8|766427.8|767445.4|766445.4|767328.7|766328.7|25
1642764030000|2022-01-21 11:20:30|767425.7|766425.7|767444.7|766444.7|767464.5|766464.5|767393.2|766393.2|28
1642764040000|2022-01-21 11:20:40|767439.5|766439.5|767482.7|766482.7|767538.9|766538.9|767429.6|766429.6|37
1642764050000|2022-01-21 11:20:50|767479.8|766479.8|767460|766460|767508|766508|767460|766460|35
1642764060000|2022-01-21 11:21:00|767470.7|766470.7|767392.4|766392.4|767489.8|766489.8|767366.6|766366.6|37
1642764070000|2022-01-21 11:21:10|767385.1|766385.1|767322|766322|767385.1|766385.1|767322|766322|25
1642764080000|2022-01-21 11:21:20|767336.7|766336.7|767356.3|766356.3|767364.8|766364.8|767326.2|766326.2|37
1642764090000|2022-01-21 11:21:30|767352.9|766352.9|767343.1|766343.1|767354.1|766354.1|767327.3|766327.3|31
1642764100000|2022-01-21 11:21:40|767335.2|766335.2|767331.6|766331.6|767351.9|766351.9|767317.4|766317.4|36
1642764110000|2022-01-21 11:21:50|767335|766335|767516.8|766516.8|767516.8|766516.8|767333.8|766333.8|37
1642764120000|2022-01-21 11:22:00|767477.8|766477.8|767545.6|766545.6|767563.5|766563.5|767477.8|766477.8|34
1642764130000|2022-01-21 11:22:10|767537.7|766537.7|767468|766468|767538.3|766538.3|767438.2|766438.2|33
1642764140000|2022-01-21 11:22:20|767467.2|766467.2|767461.4|766461.4|767476|766476|767451.1|766451.1|29
1642764150000|2022-01-21 11:22:30|767459.9|766459.9|767452.2|766452.2|767463.1|766463.1|767434.9|766434.9|26
1642764160000|2022-01-21 11:22:40|767453.3|766453.3|767456.4|766456.4|767473.8|766473.8|767451|766451|27
1642764170000|2022-01-21 11:22:50|767461.4|766461.4|767471.1|766471.1|767476.9|766476.9|767460.5|766460.5|26
1642764180000|2022-01-21 11:23:00|767474.9|766474.9|767445.2|766445.2|767475.6|766475.6|767421.3|766421.3|30
1642764190000|2022-01-21 11:23:10|767449.4|766449.4|767438.4|766438.4|767461.6|766461.6|767437.7|766437.7|37
1642764200000|2022-01-21 11:23:20|767442.5|766442.5|767346.2|766346.2|767445.6|766445.6|767309|766309|32
1642764210000|2022-01-21 11:23:30|767335.9|766335.9|767381.1|766381.1|767390.4|766390.4|767318.8|766318.8|32
1642764220000|2022-01-21 11:23:40|767377.1|766377.1|767365.6|766365.6|767384.2|766384.2|767339.9|766339.9|27
1642764230000|2022-01-21 11:23:50|767361.7|766361.7|767436|766436|767442|766442|767331.8|766331.8|30
1642764240000|2022-01-21 11:24:00|767430|766430|767293.9|766293.9|767431.1|766431.1|767293.9|766293.9|35
1642764250000|2022-01-21 11:24:10|767292.5|766292.5|766968.3|765968.3|767292.5|766292.5|766968.3|765968.3|38
1642764260000|2022-01-21 11:24:20|766966.4|765966.4|767168.9|766168.9|767168.9|766168.9|766966.4|765966.4|40
1642764270000|2022-01-21 11:24:30|767157.8|766157.8|767054.5|766054.5|767158.7|766158.7|767054.5|766054.5|38
1642764280000|2022-01-21 11:24:40|767063.2|766063.2|767009.1|766009.1|767063.2|766063.2|767009.1|766009.1|38
1642764290000|2022-01-21 11:24:50|767001.2|766001.2|766966.5|765966.5|767034.9|766034.9|766962.3|765962.3|35
1642764300000|2022-01-21 11:25:00|766965.3|765965.3|767106.1|766106.1|767121.7|766121.7|766965.3|765965.3|35
1642764310000|2022-01-21 11:25:10|767094.9|766094.9|767010.1|766010.1|767115.6|766115.6|767010.1|766010.1|35
1642764320000|2022-01-21 11:25:20|767126.3|766126.3|767180.6|766180.6|767249.5|766249.5|767126.3|766126.3|40
1642764330000|2022-01-21 11:25:30|767180.9|766180.9|767242.6|766242.6|767300.5|766300.5|767161.3|766161.3|34
1642764340000|2022-01-21 11:25:40|767237.9|766237.9|767123|766123|767263.3|766263.3|767118.5|766118.5|36
1642764350000|2022-01-21 11:25:50|767120.9|766120.9|767172.3|766172.3|767206|766206|767109.7|766109.7|36
1642764360000|2022-01-21 11:26:00|767172.8|766172.8|767152.4|766152.4|767188.7|766188.7|767142.3|766142.3|31
1642764370000|2022-01-21 11:26:10|767154.2|766154.2|767292.4|766292.4|767299.7|766299.7|767154.2|766154.2|36
1642764380000|2022-01-21 11:26:20|767293.8|766293.8|767283.5|766283.5|767296.1|766296.1|767278.5|766278.5|28
1642764390000|2022-01-21 11:26:30|767281.9|766281.9|767274.7|766274.7|767305.2|766305.2|767273|766273|25
1642764400000|2022-01-21 11:26:40|767273.1|766273.1|767288.9|766288.9|767315|766315|767273.1|766273.1|26
1642764410000|2022-01-21 11:26:50|767288.8|766288.8|767296.1|766296.1|767311.6|766311.6|767280.7|766280.7|27
1642764420000|2022-01-21 11:27:00|767299.6|766299.6|767475|766475|767484.7|766484.7|767299.6|766299.6|33
1642764430000|2022-01-21 11:27:10|767473|766473|767478.8|766478.8|767484.6|766484.6|767465.3|766465.3|22
1642764440000|2022-01-21 11:27:20|767492.8|766492.8|767329.4|766329.4|767536.2|766536.2|767329.1|766329.1|34
1642764450000|2022-01-21 11:27:30|767349.1|766349.1|767365.2|766365.2|767380.8|766380.8|767316|766316|35
1642764460000|2022-01-21 11:27:40|767355.9|766355.9|767338.4|766338.4|767355.9|766355.9|767324.5|766324.5|33
1642764470000|2022-01-21 11:27:50|767322.9|766322.9|767351.8|766351.8|767381|766381|767309.3|766309.3|26
1642764480000|2022-01-21 11:28:00|767357.4|766357.4|767357.6|766357.6|767358.5|766358.5|767336.5|766336.5|29
1642764490000|2022-01-21 11:28:10|767355.3|766355.3|767525.8|766525.8|767531.6|766531.6|767352.8|766352.8|34
1642764500000|2022-01-21 11:28:20|767534.1|766534.1|767507.8|766507.8|767557.6|766557.6|767505.1|766505.1|30
1642764510000|2022-01-21 11:28:30|767513.2|766513.2|767547.5|766547.5|767567.6|766567.6|767496.6|766496.6|28
1642764520000|2022-01-21 11:28:40|767521.7|766521.7|767510|766510|767534.8|766534.8|767413.3|766413.3|31
1642764530000|2022-01-21 11:28:50|767519.7|766519.7|767490.6|766490.6|767570.9|766570.9|767481.2|766481.2|34
1642764540000|2022-01-21 11:29:00|767490|766490|767469.1|766469.1|767557|766557|767447.4|766447.4|36
1642764550000|2022-01-21 11:29:10|767493|766493|767499.4|766499.4|767588.9|766588.9|767488.2|766488.2|39
1642764560000|2022-01-21 11:29:20|767498.1|766498.1|767547.1|766547.1|767583.7|766583.7|767493.7|766493.7|35
1642764570000|2022-01-21 11:29:30|767571.3|766571.3|767524.4|766524.4|767587.5|766587.5|767524.4|766524.4|30
1642764580000|2022-01-21 11:29:40|767529.3|766529.3|767445|766445|767529.3|766529.3|767444.9|766444.9|30
1642764590000|2022-01-21 11:29:50|767443.3|766443.3|767523.6|766523.6|767576.4|766576.4|767443|766443|37
1642764600000|2022-01-21 11:30:00|767521.4|766521.4|767595.9|766595.9|767607.4|766607.4|767521.4|766521.4|32
1642764610000|2022-01-21 11:30:10|767599.2|766599.2|767639|766639|767696|766696|767599.2|766599.2|35
1642764620000|2022-01-21 11:30:20|767639.3|766639.3|767588.1|766588.1|767639.3|766639.3|767579.6|766579.6|32
1642764630000|2022-01-21 11:30:30|767583.6|766583.6|767579.9|766579.9|767609.9|766609.9|767561|766561|33
1642764640000|2022-01-21 11:30:40|767577|766577|767614.2|766614.2|767617.9|766617.9|767572.4|766572.4|31
1642764650000|2022-01-21 11:30:50|767610.2|766610.2|767620.8|766620.8|767656.3|766656.3|767590.7|766590.7|32
1642764660000|2022-01-21 11:31:00|767638.3|766638.3|767625.2|766625.2|767640.2|766640.2|767595.7|766595.7|35
1642764670000|2022-01-21 11:31:10|767644.7|766644.7|767620.5|766620.5|767666.2|766666.2|767598.1|766598.1|34
1642764680000|2022-01-21 11:31:20|767617.5|766617.5|767610|766610|767647.2|766647.2|767610|766610|32
1642764690000|2022-01-21 11:31:30|767631.1|766631.1|767583.2|766583.2|767631.1|766631.1|767580.9|766580.9|34
1642764700000|2022-01-21 11:31:40|767583.5|766583.5|767571.2|766571.2|767623.6|766623.6|767571.2|766571.2|37
1642764710000|2022-01-21 11:31:50|767567.1|766567.1|767690.9|766690.9|767712.4|766712.4|767567.1|766567.1|32
1642764720000|2022-01-21 11:32:00|767699.2|766699.2|767673.2|766673.2|767700.3|766700.3|767659.3|766659.3|36
1642764730000|2022-01-21 11:32:10|767687.3|766687.3|767922.1|766922.1|767948.8|766948.8|767687.3|766687.3|39
1642764740000|2022-01-21 11:32:20|767915.2|766915.2|767970.3|766970.3|767970.3|766970.3|767915.2|766915.2|38
1642764750000|2022-01-21 11:32:30|767959.8|766959.8|768091.8|767091.8|768104.4|767104.4|767959.8|766959.8|37
1642764760000|2022-01-21 11:32:40|768098.9|767098.9|767798.7|766798.7|768182|767182|767736.1|766736.1|38
1642764770000|2022-01-21 11:32:50|767780.9|766780.9|767882.3|766882.3|767911.2|766911.2|767693.8|766693.8|38
1642764780000|2022-01-21 11:33:00|767883.2|766883.2|768068.7|767068.7|768079|767079|767868.7|766868.7|38
1642764790000|2022-01-21 11:33:10|768068.5|767068.5|768047.5|767047.5|768073.6|767073.6|768047.5|767047.5|32
1642764800000|2022-01-21 11:33:20|768047.3|767047.3|767858.3|766858.3|768079.3|767079.3|767837|766837|36
1642764810000|2022-01-21 11:33:30|767883.2|766883.2|767903.3|766903.3|767913.9|766913.9|767764.1|766764.1|39
1642764820000|2022-01-21 11:33:40|767897.8|766897.8|767928.1|766928.1|767940.7|766940.7|767897.8|766897.8|33
1642764830000|2022-01-21 11:33:50|767928|766928|768158.5|767158.5|768158.5|767158.5|767907.3|766907.3|37
1642764840000|2022-01-21 11:34:00|768139.7|767139.7|767952.2|766952.2|768141.1|767141.1|767952.2|766952.2|38
1642764850000|2022-01-21 11:34:10|767960.8|766960.8|767985.2|766985.2|768033.6|767033.6|767948.7|766948.7|32
1642764860000|2022-01-21 11:34:20|767987.9|766987.9|767871.9|766871.9|767997.9|766997.9|767871.9|766871.9|37
1642764870000|2022-01-21 11:34:30|767873.7|766873.7|767919.3|766919.3|767950.6|766950.6|767825.3|766825.3|37
1642764880000|2022-01-21 11:34:40|767914.6|766914.6|767871.4|766871.4|767931.3|766931.3|767869.7|766869.7|28
1642764890000|2022-01-21 11:34:50|767857.4|766857.4|767847.8|766847.8|767860.1|766860.1|767811.3|766811.3|36
1642764900000|2022-01-21 11:35:00|767854.2|766854.2|767847.9|766847.9|767884.8|766884.8|767826.9|766826.9|38
1642764910000|2022-01-21 11:35:10|767849.7|766849.7|767717.8|766717.8|767849.7|766849.7|767705|766705|38
1642764920000|2022-01-21 11:35:20|767729.9|766729.9|767855.6|766855.6|767857.4|766857.4|767729.5|766729.5|38
1642764930000|2022-01-21 11:35:30|767858|766858|767996.5|766996.5|768023.1|767023.1|767858|766858|38
1642764940000|2022-01-21 11:35:40|768000.3|767000.3|767982.8|766982.8|768046.1|767046.1|767976.7|766976.7|32
1642764950000|2022-01-21 11:35:50|767979.3|766979.3|767962.7|766962.7|767982.3|766982.3|767948.6|766948.6|23
1642764960000|2022-01-21 11:36:00|767962.5|766962.5|768021.6|767021.6|768061.7|767061.7|767951.7|766951.7|37
1642764970000|2022-01-21 11:36:10|768015.6|767015.6|768257.8|767257.8|768257.8|767257.8|768015.6|767015.6|35
1642764980000|2022-01-21 11:36:20|768307.8|767307.8|767903.8|766903.8|768371|767371|767903.8|766903.8|39
1642764990000|2022-01-21 11:36:30|767896.8|766896.8|767684.7|766684.7|767896.8|766896.8|767679.4|766679.4|39
1642765000000|2022-01-21 11:36:40|767684.3|766684.3|768059.6|767059.6|768059.6|767059.6|767620.1|766620.1|38
1642765010000|2022-01-21 11:36:50|768051.1|767051.1|768046.8|767046.8|768052.6|767052.6|767999.9|766999.9|34
1642765020000|2022-01-21 11:37:00|768046.7|767046.7|768075.4|767075.4|768075.4|767075.4|768013.5|767013.5|26
1642765030000|2022-01-21 11:37:10|768075.5|767075.5|768237.8|767237.8|768239.5|767239.5|768069.2|767069.2|36
1642765040000|2022-01-21 11:37:20|768243.4|767243.4|768127.3|767127.3|768243.4|767243.4|767886.4|766886.4|35
1642765050000|2022-01-21 11:37:30|768120.1|767120.1|768329.8|767329.8|768335.2|767335.2|768120.1|767120.1|33
1642765060000|2022-01-21 11:37:40|768330|767330|768287.8|767287.8|768336.7|767336.7|768190.1|767190.1|35
1642765070000|2022-01-21 11:37:50|768292.7|767292.7|768297.2|767297.2|768297.2|767297.2|768237.4|767237.4|34
1642765080000|2022-01-21 11:38:00|768295.2|767295.2|768228|767228|768295.2|767295.2|768195.9|767195.9|33
1642765090000|2022-01-21 11:38:10|768224|767224|768317.2|767317.2|768317.2|767317.2|768216.2|767216.2|38
1642765100000|2022-01-21 11:38:20|768325.7|767325.7|768242.7|767242.7|768350.8|767350.8|768242.7|767242.7|35
1642765110000|2022-01-21 11:38:30|768242.9|767242.9|768192.1|767192.1|768264.4|767264.4|768192.1|767192.1|31
1642765120000|2022-01-21 11:38:40|768191.8|767191.8|768115.4|767115.4|768191.8|767191.8|768108.6|767108.6|33
1642765130000|2022-01-21 11:38:50|768170.9|767170.9|768158.1|767158.1|768213.4|767213.4|768158.1|767158.1|33
1642765140000|2022-01-21 11:39:00|768120.4|767120.4|768152.3|767152.3|768259.3|767259.3|768120.4|767120.4|34
1642765150000|2022-01-21 11:39:10|768146.6|767146.6|768035.2|767035.2|768146.6|767146.6|768034.1|767034.1|33
1642765160000|2022-01-21 11:39:20|768031.6|767031.6|768078.5|767078.5|768094.7|767094.7|768003.3|767003.3|31
1642765170000|2022-01-21 11:39:30|768085.3|767085.3|768037.3|767037.3|768085.3|767085.3|768000|767000|33
1642765180000|2022-01-21 11:39:40|768029.2|767029.2|768120.6|767120.6|768120.7|767120.7|768017.7|767017.7|33
1642765190000|2022-01-21 11:39:50|768125.2|767125.2|768150.8|767150.8|768164.6|767164.6|768106.3|767106.3|29
1642765200000|2022-01-21 11:40:00|768151.4|767151.4|768342.5|767342.5|768397.3|767397.3|768146.6|767146.6|36
1642765210000|2022-01-21 11:40:10|768363.2|767363.2|768606.7|767606.7|768640.5|767640.5|768240.8|767240.8|39
1642765220000|2022-01-21 11:40:20|768621.1|767621.1|768677.4|767677.4|768689.1|767689.1|768574.7|767574.7|40
1642765230000|2022-01-21 11:40:30|768671.6|767671.6|768638.2|767638.2|768682.1|767682.1|768474.5|767474.5|40
1642765240000|2022-01-21 11:40:40|768679|767679|768540.6|767540.6|768757.5|767757.5|768525.2|767525.2|39
1642765250000|2022-01-21 11:40:50|768541.7|767541.7|768571.5|767571.5|768655|767655|768447.9|767447.9|40
1642765260000|2022-01-21 11:41:00|768570.7|767570.7|768986.3|767986.3|769488.9|767993.6|768561.9|767488.9|40
1642765270000|2022-01-21 11:41:10|768979.4|767979.4|769244.7|768244.7|769723.6|768262.3|768950|767723.6|40
1642765280000|2022-01-21 11:41:20|769754.8|767754.8|769455.8|768455.8|769880.8|768455.8|769308.7|767754.8|39
1642765290000|2022-01-21 11:41:30|769405.2|768405.2|769359.4|768359.4|769405.2|768405.2|769031.6|768031.6|40
1642765300000|2022-01-21 11:41:40|769386.3|768386.3|770232.2|768232.2|770240.7|768752.3|769384.9|768022.4|39
1642765310000|2022-01-21 11:41:50|769766.3|768766.3|769537.3|768537.3|770283.9|768778.2|769484|768126.8|38
1642765320000|2022-01-21 11:42:00|769503.7|768503.7|769416.8|768416.8|769608|768608|769251.6|768251.6|37
1642765330000|2022-01-21 11:42:10|769417|768417|769085.2|768085.2|769417.4|768417.4|768950.2|767950.2|39
1642765340000|2022-01-21 11:42:20|769091.9|768091.9|769015.9|768015.9|769272.2|768272.2|769015.9|768015.9|38
1642765350000|2022-01-21 11:42:30|769023.4|768023.4|769001.3|768001.3|769037.1|768037.1|768980.4|767980.4|38
1642765360000|2022-01-21 11:42:40|768989.9|767989.9|768960.5|767960.5|769053.9|768053.9|768938.8|767938.8|34
1642765370000|2022-01-21 11:42:50|768964.1|767964.1|769062.1|768062.1|769160.5|768160.5|768907.9|767907.9|38
1642765380000|2022-01-21 11:43:00|769065.4|768065.4|769167.9|768167.9|769580|768167.9|769065.4|767580|33
1642765390000|2022-01-21 11:43:10|769153.8|768153.8|769136.9|768136.9|769162.9|768162.9|769114.8|768114.8|36
1642765400000|2022-01-21 11:43:20|769080.3|768080.3|768981.3|767981.3|769084|768084|768971.7|767971.7|34
1642765410000|2022-01-21 11:43:30|768985.1|767985.1|768994.4|767994.4|769009.6|768009.6|768964.4|767964.4|30
1642765420000|2022-01-21 11:43:40|768988.7|767988.7|768993.4|767993.4|769001.5|768001.5|768958.9|767958.9|33
1642765430000|2022-01-21 11:43:50|768991.5|767991.5|769062.4|768062.4|769062.4|768062.4|768991.5|767991.5|33
1642765440000|2022-01-21 11:44:00|769132.9|768132.9|769011.3|768011.3|769228|768228|769000.6|768000.6|36
1642765450000|2022-01-21 11:44:10|769002.6|768002.6|769072.6|768072.6|769078.4|768078.4|768996.3|767996.3|32
1642765460000|2022-01-21 11:44:20|769072.2|768072.2|769062.6|768062.6|769112.6|768112.6|769045.2|768045.2|36
1642765470000|2022-01-21 11:44:30|769062|768062|769034.1|768034.1|769073.1|768073.1|769024|768024|32
1642765480000|2022-01-21 11:44:40|769041.1|768041.1|769011.3|768011.3|769043|768043|769011.3|768011.3|29
1642765490000|2022-01-21 11:44:50|769014.9|768014.9|769019.7|768019.7|769031.3|768031.3|769014.9|768014.9|34
1642765500000|2022-01-21 11:45:00|769013.8|768013.8|769055.5|768055.5|769069.2|768069.2|769013.8|768013.8|35
1642765510000|2022-01-21 11:45:10|769055.6|768055.6|769208.7|768208.7|769240.3|768240.3|769054.4|768054.4|30
1642765520000|2022-01-21 11:45:20|769203|768203|769212.4|768212.4|769277.3|768277.3|769190.6|768190.6|39
1642765530000|2022-01-21 11:45:30|769218.5|768218.5|769167.1|768167.1|769316.8|768316.8|769107.7|768107.7|38
1642765540000|2022-01-21 11:45:40|769159.9|768159.9|769066.4|768066.4|769223.5|768223.5|769050.7|768050.7|39
1642765550000|2022-01-21 11:45:50|769056|768056|768976.2|767976.2|769070.3|768070.3|768953.7|767953.7|38
1642765560000|2022-01-21 11:46:00|768969.5|767969.5|768891.4|767891.4|768996.5|767996.5|768887.4|767887.4|39
1642765570000|2022-01-21 11:46:10|768913.6|767913.6|768902.1|767902.1|768958.2|767958.2|768880.9|767880.9|38
1642765580000|2022-01-21 11:46:20|768911.1|767911.1|769001.5|768001.5|769001.5|768001.5|768897.7|767897.7|38
1642765590000|2022-01-21 11:46:30|769015.1|768015.1|769062.7|768062.7|769084.9|768084.9|769005.3|768005.3|36
1642765600000|2022-01-21 11:46:40|769061|768061|769078.1|768078.1|769086|768086|769052.2|768052.2|24
1642765610000|2022-01-21 11:46:50|769073.8|768073.8|769195.9|768195.9|769231.3|768231.3|769073.1|768073.1|30
1642765620000|2022-01-21 11:47:00|769170.6|768170.6|769150.8|768150.8|769206.2|768206.2|769146.9|768146.9|33
1642765630000|2022-01-21 11:47:10|769180.1|768180.1|768995.6|767995.6|769184.8|768184.8|768992.4|767992.4|32
1642765640000|2022-01-21 11:47:20|769002.7|768002.7|769037.8|768037.8|769079|768079|768988.8|767988.8|33
1642765650000|2022-01-21 11:47:30|769026|768026|769012.7|768012.7|769071.4|768071.4|768985.3|767985.3|37
1642765660000|2022-01-21 11:47:40|769013.9|768013.9|768954.4|767954.4|769040.1|768040.1|768954.4|767954.4|33
1642765670000|2022-01-21 11:47:50|768961.1|767961.1|768964.7|767964.7|768982.7|767982.7|768925.5|767925.5|35
1642765680000|2022-01-21 11:48:00|768966.5|767966.5|768915.8|767915.8|768980.1|767980.1|768902.1|767902.1|36
1642765690000|2022-01-21 11:48:10|768914.9|767914.9|768951.1|767951.1|768984.7|767984.7|768909.8|767909.8|36
1642765700000|2022-01-21 11:48:20|768950.9|767950.9|768987|767987|768996|767996|768946.7|767946.7|28
1642765710000|2022-01-21 11:48:30|769007.5|768007.5|769202.9|768202.9|769212.6|768212.6|769007.5|768007.5|34
1642765720000|2022-01-21 11:48:40|769208.3|768208.3|769200.3|768200.3|769223|768223|769178.1|768178.1|31
1642765730000|2022-01-21 11:48:50|769203.7|768203.7|769134.9|768134.9|769274.6|768274.6|769090.9|768090.9|29
1642765740000|2022-01-21 11:49:00|769126|768126|769037.6|768037.6|769132.7|768132.7|769014.8|768014.8|30
1642765750000|2022-01-21 11:49:10|769033.5|768033.5|769061.2|768061.2|769061.2|768061.2|769025.7|768025.7|27
1642765760000|2022-01-21 11:49:20|769061.4|768061.4|768909.7|767909.7|769070.4|768070.4|768909.7|767909.7|21
1642765770000|2022-01-21 11:49:30|768903.9|767903.9|768908|767908|768925.4|767925.4|768841.4|767841.4|35
1642765780000|2022-01-21 11:49:40|768906.7|767906.7|768862.4|767862.4|768906.7|767906.7|768841.1|767841.1|31
1642765790000|2022-01-21 11:49:50|768864.2|767864.2|768884.9|767884.9|768884.9|767884.9|768852.1|767852.1|27
1642765800000|2022-01-21 11:50:00|768891.5|767891.5|768866|767866|768917.8|767917.8|768864.5|767864.5|37
1642765810000|2022-01-21 11:50:10|768868.2|767868.2|768826.6|767826.6|768870.7|767870.7|768826.6|767826.6|28
1642765820000|2022-01-21 11:50:20|768830.1|767830.1|768812|767812|768846.6|767846.6|768811|767811|21
1642765830000|2022-01-21 11:50:30|768811.9|767811.9|768827.8|767827.8|768827.8|767827.8|768778.1|767778.1|30
1642765840000|2022-01-21 11:50:40|768794|767794|768752.7|767752.7|768794|767794|768746.7|767746.7|23
1642765850000|2022-01-21 11:50:50|768755.7|767755.7|768744.7|767744.7|768776.8|767776.8|768732.3|767732.3|36
1642765860000|2022-01-21 11:51:00|768740.7|767740.7|768816.4|767816.4|768844.8|767844.8|768736.5|767736.5|34
1642765870000|2022-01-21 11:51:10|768823|767823|768798.7|767798.7|768823|767823|768792.7|767792.7|36
1642765880000|2022-01-21 11:51:20|768797.2|767797.2|768756.2|767756.2|768803.2|767803.2|768736.1|767736.1|27
1642765890000|2022-01-21 11:51:30|768751.9|767751.9|768757.5|767757.5|768757.5|767757.5|768731.7|767731.7|26
1642765900000|2022-01-21 11:51:40|768760.2|767760.2|768669.1|767669.1|768760.2|767760.2|768666.6|767666.6|30
1642765910000|2022-01-21 11:51:50|768669.7|767669.7|768484.2|767484.2|768705|767705|768484.2|767484.2|37
1642765920000|2022-01-21 11:52:00|768467.8|767467.8|768479|767479|768512.5|767512.5|768456.3|767456.3|33
1642765930000|2022-01-21 11:52:10|768481|767481|768546.4|767546.4|768546.4|767546.4|768480.5|767480.5|24
1642765940000|2022-01-21 11:52:20|768554.3|767554.3|768415.7|767415.7|768554.3|767554.3|768411.9|767411.9|33
1642765950000|2022-01-21 11:52:30|768434.1|767434.1|768437.9|767437.9|768442.1|767442.1|768362.2|767362.2|34
1642765960000|2022-01-21 11:52:40|768426.5|767426.5|768492.1|767492.1|768547.6|767547.6|768422.5|767422.5|40
1642765970000|2022-01-21 11:52:50|768485.6|767485.6|768570|767570|768589.6|767589.6|768461.7|767461.7|33
1642765980000|2022-01-21 11:53:00|768542.8|767542.8|768478.5|767478.5|768562.9|767562.9|768466.4|767466.4|34
1642765990000|2022-01-21 11:53:10|768469|767469|768303.4|767303.4|768469|767469|768303.4|767303.4|32
1642766000000|2022-01-21 11:53:20|768294.4|767294.4|768176.2|767176.2|768322.3|767322.3|768176.2|767176.2|38
1642766010000|2022-01-21 11:53:30|768186.2|767186.2|768171.9|767171.9|768278.4|767278.4|768157.7|767157.7|35
1642766020000|2022-01-21 11:53:40|768166.4|767166.4|768227.2|767227.2|768248|767248|768155.6|767155.6|32
1642766030000|2022-01-21 11:53:50|768218.4|767218.4|768205.9|767205.9|768224.3|767224.3|768175.9|767175.9|36
1642766040000|2022-01-21 11:54:00|768210.6|767210.6|768205.6|767205.6|768239.6|767239.6|768159.1|767159.1|34
1642766050000|2022-01-21 11:54:10|768182.7|767182.7|768138.9|767138.9|768182.7|767182.7|768121.1|767121.1|37
1642766060000|2022-01-21 11:54:20|768136.6|767136.6|768018.8|767018.8|768171.8|767171.8|767879.4|766879.4|37
1642766070000|2022-01-21 11:54:30|768015.9|767015.9|767348.3|765348.3|768060.2|767060.2|766634.7|765185.7|40
1642766080000|2022-01-21 11:54:40|767057.3|766057.3|767076|766076|767699.7|766256.2|767038.4|765687|40
1642766090000|2022-01-21 11:54:50|767065.3|766065.3|767140.7|766140.7|767632.9|766268.9|767045.3|765632.9|40
1642766100000|2022-01-21 11:55:00|767159.9|766159.9|766475.4|765475.4|767159.9|766159.9|766475.4|765475.4|39
1642766110000|2022-01-21 11:55:10|766460.1|765460.1|766752.9|765752.9|767311.2|765919.4|766282.9|764916|40
1642766120000|2022-01-21 11:55:20|766714.1|765714.1|765743.2|764743.2|766714.1|765714.1|765559|764037.3|40
1642766130000|2022-01-21 11:55:30|765711.7|764711.7|766726.6|764726.6|766726.6|765226.4|765569.9|764072.9|40
1642766140000|2022-01-21 11:55:40|766727.3|764727.3|766641.1|765641.1|767007.6|765758.5|766244.6|764727.3|40
1642766150000|2022-01-21 11:55:50|766721.3|765721.3|766611|765611|766735.4|765735.4|766477.5|765477.5|39
1642766160000|2022-01-21 11:56:00|766645.7|765645.7|766396.2|764396.2|767143.3|765645.7|765908.2|764367.3|40
1642766170000|2022-01-21 11:56:10|766391.6|764391.6|766658.9|764658.9|766669.5|765388.2|765880.8|764378.4|40
1642766180000|2022-01-21 11:56:20|766663.6|764663.6|766995.2|764995.2|767064.5|765563.2|766279.6|764660.6|39
1642766190000|2022-01-21 11:56:30|766486.4|765486.4|766894.4|765894.4|767171.2|765894.4|766451.8|765171.2|39
1642766200000|2022-01-21 11:56:40|766862.5|765862.5|766899.6|765899.6|767347.8|765919.4|766647.3|765236.5|38
1642766210000|2022-01-21 11:56:50|766894.3|765894.3|766372.7|765372.7|767151.1|765894.3|766372.7|765148.1|35
1642766220000|2022-01-21 11:57:00|766365.1|765365.1|766074.3|765074.3|766576.6|765370.6|765797.9|764333.9|38
1642766230000|2022-01-21 11:57:10|765973.2|764973.2|765944.8|764944.8|766490.9|765081|765916.1|764415|36
1642766240000|2022-01-21 11:57:20|765956.8|764956.8|766207.5|765207.5|766207.5|765207.5|765817.1|764817.1|38
1642766250000|2022-01-21 11:57:30|766266.7|765266.7|766299.2|765299.2|766359.2|765359.2|766212.3|765212.3|39
1642766260000|2022-01-21 11:57:40|766308.4|765308.4|766280.6|765280.6|766746.7|765333|766234.8|764745|36
1642766270000|2022-01-21 11:57:50|766286.7|765286.7|766512.8|765512.8|766512.8|765512.8|766274.7|765274.7|34
1642766280000|2022-01-21 11:58:00|766501.1|765501.1|766448.4|765448.4|766659.6|765659.6|766448.4|765448.4|39
1642766290000|2022-01-21 11:58:10|766434.8|765434.8|766911.9|765911.9|766911.9|765911.9|766409|765409|40
1642766300000|2022-01-21 11:58:20|766915.3|765915.3|766873|765873|767418.9|765974.8|766866.4|765418.9|40
1642766310000|2022-01-21 11:58:30|766864.8|765864.8|766968.6|765968.6|766998.6|765998.6|766844.4|765844.4|39
1642766320000|2022-01-21 11:58:40|766974.5|765974.5|766876.9|765876.9|766988.3|765988.3|766876.9|765876.9|38
1642766330000|2022-01-21 11:58:50|766885.3|765885.3|766795.4|765795.4|766885.3|765885.3|766734.5|765734.5|38
1642766340000|2022-01-21 11:59:00|766800.5|765800.5|766741.8|765741.8|766831.1|765831.1|766719.1|765719.1|36
1642766350000|2022-01-21 11:59:10|766775.2|765775.2|766943.1|765943.1|766943.1|765943.1|766775.2|765775.2|34
1642766360000|2022-01-21 11:59:20|766940.5|765940.5|766804.8|764804.8|767074.4|766074.4|766269|764804.8|36
1642766370000|2022-01-21 11:59:30|766804.7|764804.7|766409.9|765409.9|766926|765439.2|766183.4|764704.5|40
1642766380000|2022-01-21 11:59:40|766416.7|765416.7|767044.2|765044.2|767144.8|765700.1|766406.3|764931.7|39
1642766390000|2022-01-21 11:59:50|767026.4|765026.4|766633.6|765633.6|767127|765685.8|766503.7|765007.8|39
1642766400000|2022-01-21 12:00:00|766643.6|765643.6|766615.9|765615.9|766645.1|765645.1|766564.3|765564.3|39
1642766410000|2022-01-21 12:00:10|766626.8|765626.8|766602.5|765602.5|766640.4|765640.4|766504.5|765504.5|33
1642766420000|2022-01-21 12:00:20|766598.3|765598.3|766798|765798|766921.2|765921.2|766598.3|765598.3|38
1642766430000|2022-01-21 12:00:30|766796.5|765796.5|766814.2|765814.2|766859.7|765859.7|766792.8|765792.8|36
1642766440000|2022-01-21 12:00:40|766812.9|765812.9|766435.5|765435.5|766831.9|765831.9|766435.5|765435.5|37
1642766450000|2022-01-21 12:00:50|766440.1|765440.1|766507.5|765507.5|766581.3|765581.3|766411.4|765411.4|35
1642766460000|2022-01-21 12:01:00|766505.8|765505.8|766494.7|765494.7|766515.9|765515.9|766363.1|765363.1|38
1642766470000|2022-01-21 12:01:10|766501|765501|766267.3|765267.3|766501|765501|766267.3|765267.3|36
1642766480000|2022-01-21 12:01:20|766262.6|765262.6|766441.3|765441.3|766441.3|765441.3|766209.6|765209.6|38
1642766490000|2022-01-21 12:01:30|766452.6|765452.6|766232.8|765232.8|766475.3|765475.3|766195.4|765195.4|38
1642766500000|2022-01-21 12:01:40|766215|765215|766259.1|765259.1|766284.4|765284.4|766215|765215|38
1642766510000|2022-01-21 12:01:50|766257.3|765257.3|766280.4|765280.4|766320.7|765320.7|766176.9|765176.9|33
1642766520000|2022-01-21 12:02:00|766292.5|765292.5|766126.5|765126.5|766335|765335|766125.6|765125.6|38
1642766530000|2022-01-21 12:02:10|766125.2|765125.2|765976.3|764976.3|766221.1|765221.1|765976.3|764976.3|37
1642766540000|2022-01-21 12:02:20|765982.5|764982.5|765855|764855|766021.2|765021.2|765837.5|764837.5|34
1642766550000|2022-01-21 12:02:30|765830.1|764830.1|765899|764899|765921.2|764921.2|765816.6|764816.6|32
1642766560000|2022-01-21 12:02:40|765903.9|764903.9|765843.2|764843.2|765916.8|764916.8|765767.5|764767.5|39
1642766570000|2022-01-21 12:02:50|765869.5|764869.5|765859.2|764859.2|765874.5|764874.5|765835.2|764835.2|34
1642766580000|2022-01-21 12:03:00|765855.9|764855.9|765863.2|764863.2|765870|764870|765819.1|764819.1|36
1642766590000|2022-01-21 12:03:10|765851.5|764851.5|766029|765029|766096.1|765096.1|765851.5|764851.5|39
1642766600000|2022-01-21 12:03:20|766029.7|765029.7|766291.7|765291.7|766291.7|765291.7|765989.2|764989.2|35
1642766610000|2022-01-21 12:03:30|766354.7|765354.7|766149.5|765149.5|766354.7|765354.7|766089.6|765089.6|39
1642766620000|2022-01-21 12:03:40|766153.6|765153.6|766346|765346|766346|765346|766153.6|765153.6|40
1642766630000|2022-01-21 12:03:50|766343.9|765343.9|766265.2|765265.2|766448.7|765448.7|766255.8|765255.8|37
1642766640000|2022-01-21 12:04:00|766269|765269|766466.4|765466.4|766466.4|765466.4|766269|765269|39
1642766650000|2022-01-21 12:04:10|766447.9|765447.9|766398.9|765398.9|766455.1|765455.1|766392.1|765392.1|32
1642766660000|2022-01-21 12:04:20|766398.3|765398.3|766426.9|765426.9|766439.1|765439.1|766371.5|765371.5|40
1642766670000|2022-01-21 12:04:30|766432.8|765432.8|766359.6|765359.6|766452|765452|766355.6|765355.6|31
1642766680000|2022-01-21 12:04:40|766366.8|765366.8|766356|765356|766372.5|765372.5|766284.1|765284.1|31
1642766690000|2022-01-21 12:04:50|766356.3|765356.3|766332.5|765332.5|766356.3|765356.3|766316.4|765316.4|29
1642766700000|2022-01-21 12:05:00|766319.5|765319.5|766307.5|765307.5|766339.1|765339.1|766288.9|765288.9|34
1642766710000|2022-01-21 12:05:10|766306.3|765306.3|766315.2|765315.2|766315.2|765315.2|766297.5|765297.5|29
1642766720000|2022-01-21 12:05:20|766312.4|765312.4|766325.6|765325.6|766360.9|765360.9|766304.4|765304.4|20
1642766730000|2022-01-21 12:05:30|766271.3|765271.3|766602.1|765602.1|766618.6|765618.6|766271.3|765271.3|35
1642766740000|2022-01-21 12:05:40|766606.3|765606.3|766630.7|765630.7|766639.4|765639.4|766564.2|765564.2|37
1642766750000|2022-01-21 12:05:50|766629.1|765629.1|766614|765614|766671.8|765671.8|766531.7|765531.7|35
1642766760000|2022-01-21 12:06:00|766636.5|765636.5|766527.8|765527.8|766646.8|765646.8|766527.8|765527.8|35
1642766770000|2022-01-21 12:06:10|766540.4|765540.4|766618.1|765618.1|766688.4|765688.4|766539.9|765539.9|35
1642766780000|2022-01-21 12:06:20|766622.5|765622.5|766421.3|765421.3|766626.4|765626.4|766421.3|765421.3|35
1642766790000|2022-01-21 12:06:30|766370.9|765370.9|766363.8|765363.8|766521.8|765521.8|766347.6|765347.6|37
1642766800000|2022-01-21 12:06:40|766362.4|765362.4|766394.1|765394.1|766408|765408|766355.5|765355.5|37
1642766810000|2022-01-21 12:06:50|766394|765394|766348.4|765348.4|766398.5|765398.5|766337.7|765337.7|31
1642766820000|2022-01-21 12:07:00|766348|765348|766583.3|765583.3|766644.7|765644.7|766346|765346|32
1642766830000|2022-01-21 12:07:10|766583.9|765583.9|766658.6|765658.6|766667.5|765667.5|766581|765581|29
1642766840000|2022-01-21 12:07:20|766644.9|765644.9|766932.5|765932.5|766932.5|765932.5|766640.2|765640.2|38
1642766850000|2022-01-21 12:07:30|766914.2|765914.2|766840.4|765840.4|766945.4|765945.4|766833.3|765833.3|37
1642766860000|2022-01-21 12:07:40|766843.4|765843.4|766708.4|765708.4|766855.3|765855.3|766574.2|765574.2|34
1642766870000|2022-01-21 12:07:50|766708|765708|766709.8|765709.8|766721.5|765721.5|766599.7|765599.7|34
1642766880000|2022-01-21 12:08:00|766709.3|765709.3|766633.6|765633.6|766711.8|765711.8|766631.2|765631.2|37
1642766890000|2022-01-21 12:08:10|766632.5|765632.5|766683.8|765683.8|766686.4|765686.4|766624.8|765624.8|30
1642766900000|2022-01-21 12:08:20|766663.9|765663.9|766560.2|765560.2|766663.9|765663.9|766560.2|765560.2|30
1642766910000|2022-01-21 12:08:30|766564.2|765564.2|766416|765416|766575.2|765575.2|766400.4|765400.4|35
1642766920000|2022-01-21 12:08:40|766372.7|765372.7|766416.6|765416.6|766439.2|765439.2|766273.1|765273.1|31
1642766930000|2022-01-21 12:08:50|766418.9|765418.9|766286.7|765286.7|766418.9|765418.9|766280.5|765280.5|36
1642766940000|2022-01-21 12:09:00|766278.6|765278.6|766111.3|765111.3|766338.8|765338.8|766086|765086|38
1642766950000|2022-01-21 12:09:10|766100.5|765100.5|766066.1|765066.1|766124.4|765124.4|766047.5|765047.5|37
1642766960000|2022-01-21 12:09:20|766068.6|765068.6|766276.9|765276.9|766291.7|765291.7|766046.1|765046.1|36
1642766970000|2022-01-21 12:09:30|766268.8|765268.8|766112.5|765112.5|766268.8|765268.8|766108.3|765108.3|34
1642766980000|2022-01-21 12:09:40|766102.7|765102.7|766060|765060|766115.3|765115.3|766054.8|765054.8|32
1642766990000|2022-01-21 12:09:50|766060.5|765060.5|766071.9|765071.9|766071.9|765071.9|765977.6|764977.6|32
1642767000000|2022-01-21 12:10:00|766057.1|765057.1|766036.6|765036.6|766057.1|765057.1|766003|765003|30
1642767010000|2022-01-21 12:10:10|766032.3|765032.3|766126.6|765126.6|766136.2|765136.2|766032.3|765032.3|37
1642767020000|2022-01-21 12:10:20|766155.2|765155.2|766116.6|765116.6|766191.4|765191.4|766071.1|765071.1|34
1642767030000|2022-01-21 12:10:30|766108.9|765108.9|766309|765309|766314.9|765314.9|766101.2|765101.2|32
1642767040000|2022-01-21 12:10:40|766310|765310|766759.3|765759.3|766765.4|765765.4|766282|765282|35
1642767050000|2022-01-21 12:10:50|766766.3|765766.3|766654.2|765654.2|766788.7|765788.7|766654.2|765654.2|36
1642767060000|2022-01-21 12:11:00|766650.7|765650.7|766772.4|765772.4|766772.7|765772.7|766641.7|765641.7|30
1642767070000|2022-01-21 12:11:10|766604.2|765604.2|766731.4|765731.4|766742.6|765742.6|766604.2|765604.2|32
1642767080000|2022-01-21 12:11:20|766732.6|765732.6|766688|765688|766744.7|765744.7|766665.2|765665.2|31
1642767090000|2022-01-21 12:11:30|766691.5|765691.5|766709.5|765709.5|766771.8|765771.8|766673.8|765673.8|32
1642767100000|2022-01-21 12:11:40|766748.5|765748.5|766725.3|765725.3|766752.8|765752.8|766712.4|765712.4|30
1642767110000|2022-01-21 12:11:50|766724.1|765724.1|766744|765744|766752|765752|766718.1|765718.1|33
1642767120000|2022-01-21 12:12:00|766744.6|765744.6|766765.5|765765.5|766765.5|765765.5|766715.2|765715.2|29
1642767130000|2022-01-21 12:12:10|766738|765738|766843.7|765843.7|766843.7|765843.7|766680.2|765680.2|35
1642767140000|2022-01-21 12:12:20|766853|765853|766837.7|765837.7|766874.8|765874.8|766833.2|765833.2|27
1642767150000|2022-01-21 12:12:30|766837.3|765837.3|766723.1|765723.1|766865.8|765865.8|766712.6|765712.6|30
1642767160000|2022-01-21 12:12:40|766630|765630|766678.6|765678.6|766678.6|765678.6|766604.1|765604.1|37
1642767170000|2022-01-21 12:12:50|766682.2|765682.2|766483.1|765483.1|766709.9|765709.9|766455.2|765455.2|37
1642767180000|2022-01-21 12:13:00|766479.8|765479.8|766498.7|765498.7|766516.8|765516.8|766433|765433|36
1642767190000|2022-01-21 12:13:10|766481.3|765481.3|766450|765450|766514.7|765514.7|766434.6|765434.6|36
1642767200000|2022-01-21 12:13:20|766448.4|765448.4|766361.8|765361.8|766449.8|765449.8|766358.2|765358.2|25
1642767210000|2022-01-21 12:13:30|766365|765365|766336.5|765336.5|766365|765365|766326.2|765326.2|28
1642767220000|2022-01-21 12:13:40|766335.5|765335.5|766362.5|765362.5|766366|765366|766326.1|765326.1|25
1642767230000|2022-01-21 12:13:50|766372.7|765372.7|766315.8|765315.8|766381.4|765381.4|766305.4|765305.4|23
1642767240000|2022-01-21 12:14:00|766307.3|765307.3|766293.4|765293.4|766331.7|765331.7|766277.2|765277.2|30
1642767250000|2022-01-21 12:14:10|766286.5|765286.5|766295.8|765295.8|766301.2|765301.2|766279|765279|27
1642767260000|2022-01-21 12:14:20|766289.7|765289.7|766294.4|765294.4|766300.1|765300.1|766284.3|765284.3|33
1642767270000|2022-01-21 12:14:30|766291.2|765291.2|766235.7|765235.7|766315.5|765315.5|766231.4|765231.4|28
1642767280000|2022-01-21 12:14:40|766234.1|765234.1|766238.2|765238.2|766245|765245|766228.3|765228.3|23
1642767290000|2022-01-21 12:14:50|766239.5|765239.5|766283.6|765283.6|766310.4|765310.4|766239.3|765239.3|31
1642767300000|2022-01-21 12:15:00|766286.2|765286.2|766266.6|765266.6|766286.2|765286.2|766249.2|765249.2|27
1642767310000|2022-01-21 12:15:10|766266.2|765266.2|766262|765262|766293.3|765293.3|766262|765262|20
1642767320000|2022-01-21 12:15:20|766261.8|765261.8|766259|765259|766267.3|765267.3|766248|765248|24
1642767330000|2022-01-21 12:15:30|766257.8|765257.8|766286.1|765286.1|766293.8|765293.8|766257.8|765257.8|34
1642767340000|2022-01-21 12:15:40|766279.3|765279.3|766283.1|765283.1|766286.9|765286.9|766268.6|765268.6|29
1642767350000|2022-01-21 12:15:50|766274.4|765274.4|766266.1|765266.1|766287|765287|766250.9|765250.9|27
1642767360000|2022-01-21 12:16:00|766271.5|765271.5|766277|765277|766277|765277|766260.1|765260.1|24
1642767370000|2022-01-21 12:16:10|766275.3|765275.3|766291.6|765291.6|766294.9|765294.9|766275.3|765275.3|26
1642767380000|2022-01-21 12:16:20|766296.5|765296.5|766495.5|765495.5|766520.1|765520.1|766265.9|765265.9|33
1642767390000|2022-01-21 12:16:30|766495.9|765495.9|766508.6|765508.6|766543.2|765543.2|766456.5|765456.5|34
1642767400000|2022-01-21 12:16:40|766504.6|765504.6|766687.8|765687.8|766687.8|765687.8|766504.6|765504.6|38
1642767410000|2022-01-21 12:16:50|766687.5|765687.5|766713|765713|766717.1|765717.1|766677|765677|35
1642767420000|2022-01-21 12:17:00|766713.1|765713.1|766666.8|765666.8|766719.6|765719.6|766634.5|765634.5|26
1642767430000|2022-01-21 12:17:10|766668|765668|766685.5|765685.5|766685.5|765685.5|766638.9|765638.9|22
1642767440000|2022-01-21 12:17:20|766683.7|765683.7|766694|765694|766735.4|765735.4|766681.7|765681.7|28
1642767450000|2022-01-21 12:17:30|766673.1|765673.1|766751.8|765751.8|766751.8|765751.8|766651.5|765651.5|30
1642767460000|2022-01-21 12:17:40|766753.2|765753.2|766843.7|765843.7|766885.3|765885.3|766746|765746|34
1642767470000|2022-01-21 12:17:50|766844.1|765844.1|766905.9|765905.9|766905.9|765905.9|766844.1|765844.1|29
1642767480000|2022-01-21 12:18:00|766905.4|765905.4|766854.1|765854.1|766909.1|765909.1|766851.4|765851.4|25
1642767490000|2022-01-21 12:18:10|766852.8|765852.8|766912.5|765912.5|766912.5|765912.5|766852.4|765852.4|21
1642767500000|2022-01-21 12:18:20|766908.1|765908.1|766949.7|765949.7|766950.2|765950.2|766890.3|765890.3|30
1642767510000|2022-01-21 12:18:30|766948.2|765948.2|766979.1|765979.1|767003.7|766003.7|766945.6|765945.6|27
1642767520000|2022-01-21 12:18:40|766978.4|765978.4|766818.2|765818.2|766978.4|765978.4|766811.5|765811.5|23
1642767530000|2022-01-21 12:18:50|766807.2|765807.2|766764.7|765764.7|766814.9|765814.9|766741.7|765741.7|33
1642767540000|2022-01-21 12:19:00|766766.1|765766.1|766730.9|765730.9|766766.1|765766.1|766730.5|765730.5|23
1642767550000|2022-01-21 12:19:10|766731.6|765731.6|766697|765697|766731.6|765731.6|766688.5|765688.5|23
1642767560000|2022-01-21 12:19:20|766696.9|765696.9|766734.1|765734.1|766739.2|765739.2|766683.3|765683.3|28
1642767570000|2022-01-21 12:19:30|766733.8|765733.8|766737.9|765737.9|766758.6|765758.6|766730.7|765730.7|23
1642767580000|2022-01-21 12:19:40|766735.1|765735.1|766904.1|765904.1|766904.1|765904.1|766733.3|765733.3|27
1642767590000|2022-01-21 12:19:50|766906|765906|766836.7|765836.7|767020.4|766020.4|766745.4|765745.4|38
1642767600000|2022-01-21 12:20:00|766820.2|765820.2|766825.5|765825.5|766834.4|765834.4|766786.1|765786.1|35
1642767610000|2022-01-21 12:20:10|766829.1|765829.1|766664.7|765664.7|766914.8|765914.8|766649.1|765649.1|33
1642767620000|2022-01-21 12:20:20|766653.6|765653.6|766570.7|765570.7|766692.8|765692.8|766570.3|765570.3|36
1642767630000|2022-01-21 12:20:30|766573.5|765573.5|766474.4|765474.4|766574.5|765574.5|766459.8|765459.8|30
1642767640000|2022-01-21 12:20:40|766473.2|765473.2|766496.7|765496.7|766496.7|765496.7|766253.2|765253.2|31
1642767650000|2022-01-21 12:20:50|766562.9|765562.9|766550.4|765550.4|766607.2|765607.2|766541.3|765541.3|23
1642767660000|2022-01-21 12:21:00|766550.5|765550.5|766635.5|765635.5|766637.9|765637.9|766472.9|765472.9|28
1642767670000|2022-01-21 12:21:10|766635.8|765635.8|766594.3|765594.3|766637.6|765637.6|766572.4|765572.4|25
1642767680000|2022-01-21 12:21:20|766593.9|765593.9|766637.5|765637.5|766638.3|765638.3|766593.9|765593.9|23
1642767690000|2022-01-21 12:21:30|766633.7|765633.7|766694.6|765694.6|766694.6|765694.6|766626.3|765626.3|23
1642767700000|2022-01-21 12:21:40|766694.7|765694.7|766753.8|765753.8|766788.4|765788.4|766683.9|765683.9|28
1642767710000|2022-01-21 12:21:50|766759.9|765759.9|766777.5|765777.5|766777.5|765777.5|766751|765751|21
1642767720000|2022-01-21 12:22:00|766775.3|765775.3|766836.7|765836.7|766845.1|765845.1|766760.8|765760.8|28
1642767730000|2022-01-21 12:22:10|766835.1|765835.1|766854.8|765854.8|766856.4|765856.4|766835.1|765835.1|32
1642767740000|2022-01-21 12:22:20|766854.7|765854.7|766894.9|765894.9|766948.1|765948.1|766853.2|765853.2|32
1642767750000|2022-01-21 12:22:30|766894.7|765894.7|766887.5|765887.5|766907.2|765907.2|766887.5|765887.5|22
1642767760000|2022-01-21 12:22:40|766888.5|765888.5|766872.8|765872.8|766927.2|765927.2|766842|765842|30
1642767770000|2022-01-21 12:22:50|766883.2|765883.2|766872.8|765872.8|766885|765885|766793.6|765793.6|27
1642767780000|2022-01-21 12:23:00|766875.2|765875.2|766901.5|765901.5|766915.1|765915.1|766875.2|765875.2|24
1642767790000|2022-01-21 12:23:10|766900.5|765900.5|766912.8|765912.8|766928.8|765928.8|766900.5|765900.5|22
1642767800000|2022-01-21 12:23:20|766913.1|765913.1|766894|765894|766913.1|765913.1|766874|765874|28
1642767810000|2022-01-21 12:23:30|766895.1|765895.1|766906.7|765906.7|766945.1|765945.1|766885.1|765885.1|26
1642767820000|2022-01-21 12:23:40|766912.5|765912.5|766935|765935|766940.5|765940.5|766904|765904|22
1642767830000|2022-01-21 12:23:50|766928.4|765928.4|766917.3|765917.3|766935|765935|766913.5|765913.5|25
1642767840000|2022-01-21 12:24:00|766920.1|765920.1|766899|765899|766920.3|765920.3|766881.8|765881.8|30
1642767850000|2022-01-21 12:24:10|766899.1|765899.1|766896.4|765896.4|766906.2|765906.2|766880.4|765880.4|24
1642767860000|2022-01-21 12:24:20|766918.3|765918.3|766930.8|765930.8|766956.1|765956.1|766911.7|765911.7|14
1642767870000|2022-01-21 12:24:30|766937.7|765937.7|766938.9|765938.9|766944.8|765944.8|766910.7|765910.7|24
1642767880000|2022-01-21 12:24:40|766935.9|765935.9|766937.8|765937.8|766942.5|765942.5|766935.9|765935.9|16
1642767890000|2022-01-21 12:24:50|766937.4|765937.4|766938.2|765938.2|766945.4|765945.4|766934.5|765934.5|20
1642767900000|2022-01-21 12:25:00|766938.3|765938.3|767198|766198|767226.2|766226.2|766931.5|765931.5|29
1642767910000|2022-01-21 12:25:10|767232.2|766232.2|767236.6|766236.6|767269.4|766269.4|767174|766174|37
1642767920000|2022-01-21 12:25:20|767241.1|766241.1|767386|766386|767393.3|766393.3|767226.5|766226.5|33
1642767930000|2022-01-21 12:25:30|767384.4|766384.4|767292.3|766292.3|767384.4|766384.4|767290.5|766290.5|32
1642767940000|2022-01-21 12:25:40|767300.4|766300.4|767302.8|766302.8|767340.3|766340.3|767256.5|766256.5|32
1642767950000|2022-01-21 12:25:50|767302.2|766302.2|767300|766300|767317.3|766317.3|767287.2|766287.2|23
1642767960000|2022-01-21 12:26:00|767302|766302|767364.8|766364.8|767384|766384|767293.5|766293.5|27
1642767970000|2022-01-21 12:26:10|767271.4|766271.4|767034.6|766034.6|767271.4|766271.4|766959.8|765959.8|29
1642767980000|2022-01-21 12:26:20|767026.3|766026.3|767110.1|766110.1|767144.6|766144.6|767022.8|766022.8|31
1642767990000|2022-01-21 12:26:30|767097.3|766097.3|767239.5|766239.5|767239.5|766239.5|767097.3|766097.3|35
1642768000000|2022-01-21 12:26:40|767215.3|766215.3|767189.4|766189.4|767232.9|766232.9|767176.2|766176.2|26
1642768010000|2022-01-21 12:26:50|767189.7|766189.7|767153.5|766153.5|767189.7|766189.7|767127.1|766127.1|30
1642768020000|2022-01-21 12:27:00|767154.6|766154.6|767047.6|766047.6|767172.9|766172.9|767037.7|766037.7|33
1642768030000|2022-01-21 12:27:10|767047.9|766047.9|766983.2|765983.2|767047.9|766047.9|766937.3|765937.3|31
1642768040000|2022-01-21 12:27:20|766974.1|765974.1|766915.6|765915.6|767033.7|766033.7|766906.4|765906.4|27
1642768050000|2022-01-21 12:27:30|766903.4|765903.4|766864.3|765864.3|766903.4|765903.4|766840|765840|33
1642768060000|2022-01-21 12:27:40|766852.4|765852.4|766891.5|765891.5|766919|765919|766852.4|765852.4|22
1642768070000|2022-01-21 12:27:50|766902.6|765902.6|766773.5|765773.5|766910.3|765910.3|766754.2|765754.2|28
1642768080000|2022-01-21 12:28:00|766767.5|765767.5|766779.2|765779.2|766779.2|765779.2|766721.4|765721.4|33
1642768090000|2022-01-21 12:28:10|766772.8|765772.8|766731.9|765731.9|766823.3|765823.3|766731.9|765731.9|34
1642768100000|2022-01-21 12:28:20|766745.5|765745.5|766768.1|765768.1|766778|765778|766719.7|765719.7|35
1642768110000|2022-01-21 12:28:30|766763.8|765763.8|766719.1|765719.1|766771.2|765771.2|766710.3|765710.3|32
1642768120000|2022-01-21 12:28:40|766728.5|765728.5|766724.6|765724.6|766735.3|765735.3|766713.4|765713.4|21
1642768130000|2022-01-21 12:28:50|766723.1|765723.1|766721.4|765721.4|766729|765729|766712|765712|23
1642768140000|2022-01-21 12:29:00|766724.4|765724.4|766734.9|765734.9|766740.2|765740.2|766712.6|765712.6|22
1642768150000|2022-01-21 12:29:10|766745.1|765745.1|766745.2|765745.2|766774.1|765774.1|766724.7|765724.7|23
1642768160000|2022-01-21 12:29:20|766748.1|765748.1|766756.8|765756.8|766762.3|765762.3|766748.1|765748.1|20
1642768170000|2022-01-21 12:29:30|766756.7|765756.7|766747.5|765747.5|766770.1|765770.1|766732.3|765732.3|21
1642768180000|2022-01-21 12:29:40|766749.9|765749.9|766751.6|765751.6|766757.1|765757.1|766738.1|765738.1|18
1642768190000|2022-01-21 12:29:50|766748.6|765748.6|766743.6|765743.6|766748.6|765748.6|766689.3|765689.3|23
1642768200000|2022-01-21 12:30:00|766744.9|765744.9|766744.1|765744.1|766798.8|765798.8|766744.1|765744.1|29
1642768210000|2022-01-21 12:30:10|766743.8|765743.8|766749.7|765749.7|766759.5|765759.5|766740.2|765740.2|22
1642768220000|2022-01-21 12:30:20|766749.1|765749.1|766748.3|765748.3|766751.2|765751.2|766740.6|765740.6|18
1642768230000|2022-01-21 12:30:30|766747.4|765747.4|766799.6|765799.6|766874.6|765874.6|766739.7|765739.7|25
1642768240000|2022-01-21 12:30:40|766806.5|765806.5|766808.2|765808.2|766827.7|765827.7|766802.3|765802.3|27
1642768250000|2022-01-21 12:30:50|766817.9|765817.9|766812|765812|766819.1|765819.1|766809.3|765809.3|25
1642768260000|2022-01-21 12:31:00|766812.4|765812.4|766842.6|765842.6|766860.5|765860.5|766703.2|765703.2|31
1642768270000|2022-01-21 12:31:10|766828.7|765828.7|766838.1|765838.1|766844.3|765844.3|766787.3|765787.3|30
1642768280000|2022-01-21 12:31:20|766838.5|765838.5|766769|765769|766841.5|765841.5|766758.6|765758.6|32
1642768290000|2022-01-21 12:31:30|766764.4|765764.4|766783.9|765783.9|766785.6|765785.6|766749.7|765749.7|25
1642768300000|2022-01-21 12:31:40|766786.4|765786.4|766826.5|765826.5|766828.9|765828.9|766783|765783|18
1642768310000|2022-01-21 12:31:50|766823.7|765823.7|766844.8|765844.8|766849.9|765849.9|766822.2|765822.2|19
1642768320000|2022-01-21 12:32:00|766842|765842|766717.3|765717.3|766871.5|765871.5|766603.1|765603.1|35
1642768330000|2022-01-21 12:32:10|766731.3|765731.3|766872.6|765872.6|766872.6|765872.6|766713.2|765713.2|38
1642768340000|2022-01-21 12:32:20|766803.5|765803.5|766757.8|765757.8|766817.8|765817.8|766757.8|765757.8|31
1642768350000|2022-01-21 12:32:30|766761.3|765761.3|766767.5|765767.5|766772.8|765772.8|766739.9|765739.9|25
1642768360000|2022-01-21 12:32:40|766764.6|765764.6|766683.6|765683.6|766767.2|765767.2|766669|765669|28
1642768370000|2022-01-21 12:32:50|766677.7|765677.7|766645|765645|766681.6|765681.6|766625.1|765625.1|22
1642768380000|2022-01-21 12:33:00|766643.8|765643.8|766675.4|765675.4|766682.1|765682.1|766630.5|765630.5|31
1642768390000|2022-01-21 12:33:10|766677|765677|766677.7|765677.7|766680.8|765680.8|766668.7|765668.7|25
1642768400000|2022-01-21 12:33:20|766677|765677|766622.4|765622.4|766677|765677|766622.4|765622.4|23
1642768410000|2022-01-21 12:33:30|766621.8|765621.8|766596|765596|766650.7|765650.7|766595|765595|35
1642768420000|2022-01-21 12:33:40|766594.4|765594.4|766646.2|765646.2|766663|765663|766594.4|765594.4|29
1642768430000|2022-01-21 12:33:50|766648.3|765648.3|766619.6|765619.6|766650.4|765650.4|766619.6|765619.6|23
1642768440000|2022-01-21 12:34:00|766621.9|765621.9|766558|765558|766640.8|765640.8|766553.9|765553.9|30
1642768450000|2022-01-21 12:34:10|766557.5|765557.5|766607.6|765607.6|766616.2|765616.2|766557.5|765557.5|29
1642768460000|2022-01-21 12:34:20|766606.9|765606.9|766576.3|765576.3|766609.4|765609.4|766551.9|765551.9|28
1642768470000|2022-01-21 12:34:30|766576.6|765576.6|766572.9|765572.9|766576.6|765576.6|766571.4|765571.4|19
1642768480000|2022-01-21 12:34:40|766576.3|765576.3|766569.3|765569.3|766576.3|765576.3|766516.2|765516.2|34
1642768490000|2022-01-21 12:34:50|766582.5|765582.5|766621|765621|766634.4|765634.4|766582.5|765582.5|28
1642768500000|2022-01-21 12:35:00|766626.3|765626.3|766605.6|765605.6|766626.3|765626.3|766596.4|765596.4|32
1642768510000|2022-01-21 12:35:10|766604.3|765604.3|766646.1|765646.1|766646.1|765646.1|766604.3|765604.3|20
1642768520000|2022-01-21 12:35:20|766643.7|765643.7|766656.2|765656.2|766657.7|765657.7|766643.7|765643.7|20
1642768530000|2022-01-21 12:35:30|766654.7|765654.7|766763.5|765763.5|766779.5|765779.5|766651.8|765651.8|21
1642768540000|2022-01-21 12:35:40|766768.7|765768.7|766693.1|765693.1|766771.1|765771.1|766693.1|765693.1|30
1642768550000|2022-01-21 12:35:50|766696.4|765696.4|766707.2|765707.2|766716|765716|766690.6|765690.6|27
1642768560000|2022-01-21 12:36:00|766719.5|765719.5|766776.2|765776.2|766776.2|765776.2|766621.6|765621.6|33
1642768570000|2022-01-21 12:36:10|766774.7|765774.7|766769.2|765769.2|766785.9|765785.9|766748.5|765748.5|23
1642768580000|2022-01-21 12:36:20|766764.1|765764.1|766730.9|765730.9|766764.1|765764.1|766717.5|765717.5|30
1642768590000|2022-01-21 12:36:30|766723.1|765723.1|766591.2|765591.2|766727.8|765727.8|766565.2|765565.2|33
1642768600000|2022-01-21 12:36:40|766594.6|765594.6|766384.9|765384.9|766626.3|765626.3|766355.9|765355.9|32
1642768610000|2022-01-21 12:36:50|766383.7|765383.7|766196.3|765196.3|766383.7|765383.7|766189.8|765189.8|36
1642768620000|2022-01-21 12:37:00|766195.9|765195.9|766221.5|765221.5|766259.2|765259.2|766195.9|765195.9|35
1642768630000|2022-01-21 12:37:10|766220.6|765220.6|766157.2|765157.2|766223.1|765223.1|766039.3|765039.3|32
1642768640000|2022-01-21 12:37:20|766147.6|765147.6|766097.8|765097.8|766208.1|765208.1|766079.2|765079.2|37
1642768650000|2022-01-21 12:37:30|766100.4|765100.4|766043.4|765043.4|766115|765115|766017.3|765017.3|35
1642768660000|2022-01-21 12:37:40|766048.3|765048.3|766069.4|765069.4|766087.4|765087.4|766036.9|765036.9|32
1642768670000|2022-01-21 12:37:50|766068.5|765068.5|766010.7|765010.7|766085.8|765085.8|766005.6|765005.6|21
1642768680000|2022-01-21 12:38:00|766020.9|765020.9|765943.3|764943.3|766028.8|765028.8|765938.2|764938.2|32
1642768690000|2022-01-21 12:38:10|765933.1|764933.1|765619.7|764619.7|765945.5|764945.5|765619.7|764619.7|30
1642768700000|2022-01-21 12:38:20|765626|764626|765752.9|764752.9|765753.1|764753.1|765617.5|764617.5|33
1642768710000|2022-01-21 12:38:30|765749.4|764749.4|765633.1|764633.1|765763.2|764763.2|765614.3|764614.3|26
1642768720000|2022-01-21 12:38:40|765611.4|764611.4|765743|764743|765755.5|764755.5|765560.1|764560.1|36
1642768730000|2022-01-21 12:38:50|765753.6|764753.6|765781|764781|765799.4|764799.4|765724.9|764724.9|31
1642768740000|2022-01-21 12:39:00|765779.7|764779.7|765706.8|764706.8|765816.3|764816.3|765673.4|764673.4|37
1642768750000|2022-01-21 12:39:10|765704.4|764704.4|765753.4|764753.4|765758.7|764758.7|765698.9|764698.9|32
1642768760000|2022-01-21 12:39:20|765753|764753|765738.9|764738.9|765763.5|764763.5|765738.9|764738.9|25
1642768770000|2022-01-21 12:39:30|765732.8|764732.8|765776.3|764776.3|765782.5|764782.5|765720.9|764720.9|30
1642768780000|2022-01-21 12:39:40|765779.6|764779.6|765847.5|764847.5|765888.5|764888.5|765779.6|764779.6|33
1642768790000|2022-01-21 12:39:50|765833.1|764833.1|765827.7|764827.7|765842.7|764842.7|765799.9|764799.9|20
1642768800000|2022-01-21 12:40:00|765831.4|764831.4|765857.3|764857.3|765871.6|764871.6|765774.3|764774.3|36
1642768810000|2022-01-21 12:40:10|765865.5|764865.5|765920.8|764920.8|765925|764925|765862.2|764862.2|30
1642768820000|2022-01-21 12:40:20|765921.4|764921.4|765963.8|764963.8|765963.8|764963.8|765919.4|764919.4|23
1642768830000|2022-01-21 12:40:30|765963.3|764963.3|765606.7|764606.7|765963.3|764963.3|765606.7|764606.7|19
1642768840000|2022-01-21 12:40:40|765602.4|764602.4|765653.6|764653.6|765720.8|764720.8|765591.6|764591.6|29
1642768850000|2022-01-21 12:40:50|765652.7|764652.7|765631.9|764631.9|765652.7|764652.7|765617|764617|26
1642768860000|2022-01-21 12:41:00|765627.4|764627.4|765629.4|764629.4|765632.3|764632.3|765626.7|764626.7|18
1642768870000|2022-01-21 12:41:10|765628.4|764628.4|765647.7|764647.7|765717.3|764717.3|765624|764624|26
1642768880000|2022-01-21 12:41:20|765649|764649|765626.6|764626.6|765649|764649|765624.9|764624.9|22
1642768890000|2022-01-21 12:41:30|765627.5|764627.5|765620|764620|765634.8|764634.8|765610.6|764610.6|25
1642768900000|2022-01-21 12:41:40|765620.3|764620.3|765633.6|764633.6|765646.5|764646.5|765601.7|764601.7|28
1642768910000|2022-01-21 12:41:50|765600.9|764600.9|765457.1|764457.1|765600.9|764600.9|765457.1|764457.1|33
1642768920000|2022-01-21 12:42:00|765457.6|764457.6|765472.3|764472.3|765478.2|764478.2|765454|764454|32
1642768930000|2022-01-21 12:42:10|765475.4|764475.4|765499.8|764499.8|765511.4|764511.4|765473.7|764473.7|24
1642768940000|2022-01-21 12:42:20|765501.6|764501.6|765377.7|764377.7|765501.6|764501.6|765372.8|764372.8|27
1642768950000|2022-01-21 12:42:30|765393.4|764393.4|765112|764112|765403.6|764403.6|765111.2|764111.2|37
1642768960000|2022-01-21 12:42:40|765091.8|764091.8|764977.5|763977.5|765099.6|764099.6|764954.4|763954.4|37
1642768970000|2022-01-21 12:42:50|764994.3|763994.3|764896.8|763896.8|765059.7|764059.7|764895.8|763895.8|33
1642768980000|2022-01-21 12:43:00|764890|763890|764870.5|763870.5|764907.8|763907.8|764856.6|763856.6|36
1642768990000|2022-01-21 12:43:10|764870.4|763870.4|765004.8|764004.8|765156.2|764156.2|764817.2|763817.2|32
1642769000000|2022-01-21 12:43:20|765001.4|764001.4|764948.9|763948.9|765101|764101|764948.9|763948.9|31
1642769010000|2022-01-21 12:43:30|765130.4|764130.4|765170.8|764170.8|765174.5|764174.5|765099.8|764099.8|35
1642769020000|2022-01-21 12:43:40|765176.3|764176.3|765288.3|764288.3|765302.7|764302.7|765158.6|764158.6|28
1642769030000|2022-01-21 12:43:50|765330.8|764330.8|765375.9|764375.9|765526.1|764526.1|765330.8|764330.8|33
1642769040000|2022-01-21 12:44:00|765387.7|764387.7|765365.9|764365.9|765439.5|764439.5|765340.1|764340.1|34
1642769050000|2022-01-21 12:44:10|765371|764371|765382.7|764382.7|765414.9|764414.9|765344.7|764344.7|35
1642769060000|2022-01-21 12:44:20|765382.6|764382.6|765339.8|764339.8|765385.3|764385.3|765250.4|764250.4|31
1642769070000|2022-01-21 12:44:30|765339.4|764339.4|765280.3|764280.3|765366.2|764366.2|765242.6|764242.6|30
1642769080000|2022-01-21 12:44:40|765281.5|764281.5|765163.2|764163.2|765282.5|764282.5|765156.1|764156.1|22
1642769090000|2022-01-21 12:44:50|765158.5|764158.5|765164.5|764164.5|765166.8|764166.8|765158|764158|22
1642769100000|2022-01-21 12:45:00|765164.1|764164.1|765136|764136|765164.1|764164.1|765129.2|764129.2|28
1642769110000|2022-01-21 12:45:10|765132.7|764132.7|765145.8|764145.8|765159.8|764159.8|765132.7|764132.7|29
1642769120000|2022-01-21 12:45:20|765148.3|764148.3|764876.4|763876.4|765149.8|764149.8|764874|763874|32
1642769130000|2022-01-21 12:45:30|764888.2|763888.2|764845.9|763845.9|764888.2|763888.2|764795.1|763795.1|28
1642769140000|2022-01-21 12:45:40|764834.7|763834.7|764849.4|763849.4|764851.5|763851.5|764829.7|763829.7|28
1642769150000|2022-01-21 12:45:50|764857.8|763857.8|764921.7|763921.7|764921.7|763921.7|764836.2|763836.2|24
1642769160000|2022-01-21 12:46:00|764928.2|763928.2|764747.3|763747.3|764928.2|763928.2|764747.3|763747.3|31
1642769170000|2022-01-21 12:46:10|764739.2|763739.2|764619.7|763619.7|764739.2|763739.2|764609.4|763609.4|40
1642769180000|2022-01-21 12:46:20|764609.2|763609.2|764587.2|763587.2|764690.8|763690.8|764558|763558|39
1642769190000|2022-01-21 12:46:30|764588.6|763588.6|764661.3|763661.3|764676.9|763676.9|764549.2|763549.2|37
1642769200000|2022-01-21 12:46:40|764667.4|763667.4|764658.2|763658.2|764677.2|763677.2|764618.2|763618.2|32
1642769210000|2022-01-21 12:46:50|764658.5|763658.5|764874.6|763874.6|764886.8|763886.8|764658.1|763658.1|34
1642769220000|2022-01-21 12:47:00|764880|763880|765013.3|764013.3|765014.3|764014.3|764872.5|763872.5|36
1642769230000|2022-01-21 12:47:10|765013.6|764013.6|765269.9|764269.9|765270|764270|764998.3|763998.3|31
1642769240000|2022-01-21 12:47:20|765290.2|764290.2|765060|764060|765290.2|764290.2|764961.4|763961.4|35
1642769250000|2022-01-21 12:47:30|765042.3|764042.3|764985.6|763985.6|765042.3|764042.3|764837.6|763837.6|38
1642769260000|2022-01-21 12:47:40|764981.1|763981.1|765036.9|764036.9|765036.9|764036.9|764981.1|763981.1|32
1642769270000|2022-01-21 12:47:50|765028.9|764028.9|764994.9|763994.9|765031|764031|764986.9|763986.9|30
1642769280000|2022-01-21 12:48:00|764993.4|763993.4|764551.4|763551.4|764993.5|763993.5|764551.4|763551.4|35
1642769290000|2022-01-21 12:48:10|764553.8|763553.8|764332.6|763332.6|764553.8|763553.8|764238.7|763238.7|38
1642769300000|2022-01-21 12:48:20|764292.5|763292.5|763852.6|762852.6|764292.5|763292.5|763840.4|762840.4|35
1642769310000|2022-01-21 12:48:30|763770|762770|764084.1|763084.1|764282.6|763084.1|763717.3|762282.6|40
1642769320000|2022-01-21 12:48:40|764052.4|763052.4|763988.3|762988.3|764092.7|763092.7|763960.4|762960.4|38
1642769330000|2022-01-21 12:48:50|763982.8|762982.8|764034.6|763034.6|764095.2|763095.2|763982.8|762982.8|35
1642769340000|2022-01-21 12:49:00|764034.8|763034.8|763998.1|762998.1|764034.8|763034.8|763840.3|762840.3|39
1642769350000|2022-01-21 12:49:10|763965.9|762965.9|763878.7|762878.7|764017.4|763017.4|763873.3|762873.3|33
1642769360000|2022-01-21 12:49:20|763893.3|762893.3|764002.2|763002.2|764030.3|763030.3|763893.3|762893.3|40
1642769370000|2022-01-21 12:49:30|764002|763002|764141.9|763141.9|764152.4|763152.4|764002|763002|34
1642769380000|2022-01-21 12:49:40|764126.9|763126.9|764237.5|763237.5|764237.5|763237.5|764120.4|763120.4|30
1642769390000|2022-01-21 12:49:50|764233|763233|764339.6|763339.6|764342.4|763342.4|764218.3|763218.3|23
1642769400000|2022-01-21 12:50:00|764336.5|763336.5|764274.9|763274.9|764336.5|763336.5|764196|763196|34
1642769410000|2022-01-21 12:50:10|764281.2|763281.2|764074.7|763074.7|764281.2|763281.2|764018.7|763018.7|36
1642769420000|2022-01-21 12:50:20|764114.1|763114.1|763808.1|762808.1|764132.8|763132.8|763753.5|762753.5|39
1642769430000|2022-01-21 12:50:30|763813.8|762813.8|763516.4|762516.4|763816.1|762816.1|763478.8|762478.8|39
1642769440000|2022-01-21 12:50:40|763506.6|762506.6|763447.1|762447.1|763560.5|762560.5|763173.1|762173.1|38
1642769450000|2022-01-21 12:50:50|763410.4|762410.4|763372.5|762372.5|763468.7|762468.7|763365.1|762365.1|39
1642769460000|2022-01-21 12:51:00|763387.4|762387.4|763424.4|762424.4|763844.8|762424.4|763343.9|761844.8|37
1642769470000|2022-01-21 12:51:10|763383.6|762383.6|763566.8|762566.8|763594.7|762594.7|763341.5|762341.5|33
1642769480000|2022-01-21 12:51:20|763573.5|762573.5|763621.4|762621.4|763624.5|762624.5|763569.5|762569.5|29
1642769490000|2022-01-21 12:51:30|763604.5|762604.5|763596.3|762596.3|763649|762649|763586.7|762586.7|33
1642769500000|2022-01-21 12:51:40|763601|762601|763343.5|762343.5|763624.6|762624.6|763343.5|762343.5|37
1642769510000|2022-01-21 12:51:50|763350.4|762350.4|763309.7|762309.7|763361.3|762361.3|763296.8|762296.8|37
1642769520000|2022-01-21 12:52:00|763314.6|762314.6|763373.3|762373.3|763514.8|762514.8|763300.4|762300.4|32
1642769530000|2022-01-21 12:52:10|763362.4|762362.4|763349|762349|763427.8|762427.8|763332.3|762332.3|39
1642769540000|2022-01-21 12:52:20|763349.5|762349.5|763455.6|762455.6|763521.7|762521.7|763316.1|762316.1|34
1642769550000|2022-01-21 12:52:30|763463.6|762463.6|763369.8|762369.8|763463.6|762463.6|763319.2|762319.2|36
1642769560000|2022-01-21 12:52:40|763381.2|762381.2|763495.5|762495.5|763495.5|762495.5|763366.8|762366.8|34
1642769570000|2022-01-21 12:52:50|763442.7|762442.7|763537.6|762537.6|763621.7|762621.7|763442.7|762442.7|34
1642769580000|2022-01-21 12:53:00|763507.1|762507.1|763552.5|762552.5|763562.6|762562.6|763476.5|762476.5|31
1642769590000|2022-01-21 12:53:10|763512.9|762512.9|763643.9|762643.9|763809.7|762809.7|763512.9|762512.9|35
1642769600000|2022-01-21 12:53:20|763645|762645|763629.9|762629.9|763697.3|762697.3|763600.1|762600.1|31
1642769610000|2022-01-21 12:53:30|763631.1|762631.1|763660|762660|763660|762660|763622.5|762622.5|30
1642769620000|2022-01-21 12:53:40|763658.8|762658.8|763783.7|762783.7|763795.6|762795.6|763630.6|762630.6|28
1642769630000|2022-01-21 12:53:50|763811.3|762811.3|764001.3|763001.3|764003.1|763003.1|763811.3|762811.3|35
1642769640000|2022-01-21 12:54:00|763990.1|762990.1|764094.9|763094.9|764119.1|763119.1|763941.5|762941.5|38
1642769650000|2022-01-21 12:54:10|764108.1|763108.1|764154.9|763154.9|764156.4|763156.4|764061.3|763061.3|36
1642769660000|2022-01-21 12:54:20|764153.4|763153.4|763956.2|762956.2|764180.3|763180.3|763937.7|762937.7|36
1642769670000|2022-01-21 12:54:30|764000.2|763000.2|763553.1|762553.1|764000.2|763000.2|763553.1|762553.1|39
1642769680000|2022-01-21 12:54:40|763545.4|762545.4|763883.6|762883.6|763886.5|762886.5|763404|762404|38
1642769690000|2022-01-21 12:54:50|763885.1|762885.1|763868.9|762868.9|763978|762978|763853|762853|37
1642769700000|2022-01-21 12:55:00|763844.3|762844.3|763853.9|762853.9|763898.5|762898.5|763779.6|762779.6|32
1642769710000|2022-01-21 12:55:10|763845.4|762845.4|763915|762915|763917.3|762917.3|763845.4|762845.4|31
1642769720000|2022-01-21 12:55:20|763920.2|762920.2|763923.6|762923.6|763931.4|762931.4|763908.4|762908.4|31
1642769730000|2022-01-21 12:55:30|763924.5|762924.5|763783.6|762783.6|763925.5|762925.5|763609.9|762609.9|36
1642769740000|2022-01-21 12:55:40|763803.2|762803.2|763630.7|762630.7|763809.2|762809.2|763630.7|762630.7|35
1642769750000|2022-01-21 12:55:50|763636.5|762636.5|763728.4|762728.4|763741.4|762741.4|763636.5|762636.5|34
1642769760000|2022-01-21 12:56:00|763721.2|762721.2|763849.4|762849.4|763851|762851|763720.8|762720.8|28
1642769770000|2022-01-21 12:56:10|763846.9|762846.9|763819.9|762819.9|763855|762855|763773|762773|31
1642769780000|2022-01-21 12:56:20|763816.4|762816.4|763802.6|762802.6|763845.4|762845.4|763802.6|762802.6|25
1642769790000|2022-01-21 12:56:30|763844|762844|763815.1|762815.1|763856.3|762856.3|763775.1|762775.1|30
1642769800000|2022-01-21 12:56:40|763787.5|762787.5|763790.3|762790.3|763796.4|762796.4|763740.1|762740.1|26
1642769810000|2022-01-21 12:56:50|763790.2|762790.2|764168.7|763168.7|764168.7|763168.7|763759.9|762759.9|33
1642769820000|2022-01-21 12:57:00|764178.9|763178.9|764126.7|763126.7|764178.9|763178.9|764082.7|763082.7|35
1642769830000|2022-01-21 12:57:10|764113.3|763113.3|764064.4|763064.4|764153.5|763153.5|764056.1|763056.1|34
1642769840000|2022-01-21 12:57:20|764063.7|763063.7|764037|763037|764101.4|763101.4|763999.8|762999.8|26
1642769850000|2022-01-21 12:57:30|764039.7|763039.7|763998.6|762998.6|764039.7|763039.7|763850.5|762850.5|36
1642769860000|2022-01-21 12:57:40|764009.5|763009.5|763896.3|762896.3|764009.5|763009.5|763870.1|762870.1|33
1642769870000|2022-01-21 12:57:50|763893.2|762893.2|763883.2|762883.2|763915|762915|763879|762879|23
1642769880000|2022-01-21 12:58:00|763885.1|762885.1|764105.1|763105.1|764112.1|763112.1|763885.1|762885.1|29
1642769890000|2022-01-21 12:58:10|764108.7|763108.7|764098.8|763098.8|764108.7|763108.7|764062.3|763062.3|34
1642769900000|2022-01-21 12:58:20|764099|763099|764133.7|763133.7|764133.7|763133.7|764086|763086|32
1642769910000|2022-01-21 12:58:30|764133.3|763133.3|764190.3|763190.3|764195.8|763195.8|764111.1|763111.1|27
1642769920000|2022-01-21 12:58:40|764187.9|763187.9|764115.8|763115.8|764187.9|763187.9|764071.5|763071.5|25
1642769930000|2022-01-21 12:58:50|764129.4|763129.4|764047.1|763047.1|764145.1|763145.1|764008.6|763008.6|37
1642769940000|2022-01-21 12:59:00|764043.1|763043.1|763853.9|762853.9|764047.9|763047.9|763848.1|762848.1|38
1642769950000|2022-01-21 12:59:10|763846.2|762846.2|764062.1|763062.1|764067.5|763067.5|763845.2|762845.2|35
1642769960000|2022-01-21 12:59:20|764068.5|763068.5|764202.7|763202.7|764207|763207|764064.7|763064.7|23
1642769970000|2022-01-21 12:59:30|764208.2|763208.2|764282.4|763282.4|764288.4|763288.4|764201.9|763201.9|26
1642769980000|2022-01-21 12:59:40|764276.3|763276.3|764418.1|763418.1|764433.9|763433.9|764276.3|763276.3|31
1642769990000|2022-01-21 12:59:50|764418|763418|764451|763451|764463.2|763463.2|764417.8|763417.8|35
1642770000000|2022-01-21 13:00:00|764455.6|763455.6|764388.4|763388.4|764455.6|763455.6|764286.4|763286.4|39
1642770010000|2022-01-21 13:00:10|764406.1|763406.1|764352.9|763352.9|764425.2|763425.2|764351.1|763351.1|35
1642770020000|2022-01-21 13:00:20|764359.9|763359.9|764352.5|763352.5|764421.4|763421.4|764351.5|763351.5|33
1642770030000|2022-01-21 13:00:30|764378.2|763378.2|764410.9|763410.9|764413.5|763413.5|764370.5|763370.5|30
1642770040000|2022-01-21 13:00:40|764415.7|763415.7|764392.2|763392.2|764419.9|763419.9|764327.9|763327.9|36
1642770050000|2022-01-21 13:00:50|764372.2|763372.2|764526.9|763526.9|764526.9|763526.9|764372|763372|35
1642770060000|2022-01-21 13:01:00|764510.8|763510.8|764341.8|763341.8|764515.9|763515.9|764336.4|763336.4|34
1642770070000|2022-01-21 13:01:10|764331.4|763331.4|764338|763338|764452.9|763452.9|764298.4|763298.4|39
1642770080000|2022-01-21 13:01:20|764340.2|763340.2|764357.3|763357.3|764455.8|763455.8|764320.1|763320.1|28
1642770090000|2022-01-21 13:01:30|764358.8|763358.8|764391.4|763391.4|764490.8|763490.8|764347.6|763347.6|31
1642770100000|2022-01-21 13:01:40|764386.2|763386.2|764526.2|763526.2|764528.2|763528.2|764382.2|763382.2|35
1642770110000|2022-01-21 13:01:50|764523.2|763523.2|764527.9|763527.9|764533.8|763533.8|764515.7|763515.7|33
1642770120000|2022-01-21 13:02:00|764530.7|763530.7|764521.2|763521.2|764530.7|763530.7|764494.6|763494.6|30
1642770130000|2022-01-21 13:02:10|764513.5|763513.5|764511.4|763511.4|764545.9|763545.9|764511.2|763511.2|34
1642770140000|2022-01-21 13:02:20|764509.6|763509.6|764337.4|763337.4|764516.3|763516.3|764337.4|763337.4|30
1642770150000|2022-01-21 13:02:30|764347.4|763347.4|764343.7|763343.7|764407.6|763407.6|764330.7|763330.7|36
1642770160000|2022-01-21 13:02:40|764338.5|763338.5|764344.8|763344.8|764352|763352|764320.7|763320.7|34
1642770170000|2022-01-21 13:02:50|764357.6|763357.6|764381.3|763381.3|764386.4|763386.4|764327.6|763327.6|38
1642770180000|2022-01-21 13:03:00|764377.7|763377.7|764361.3|763361.3|764383.1|763383.1|764342.6|763342.6|32
1642770190000|2022-01-21 13:03:10|764359.9|763359.9|764366.7|763366.7|764390.8|763390.8|764316.6|763316.6|34
1642770200000|2022-01-21 13:03:20|764368.6|763368.6|764332|763332|764368.6|763368.6|764315.3|763315.3|34
1642770210000|2022-01-21 13:03:30|764316.5|763316.5|764229.9|763229.9|764316.5|763316.5|764220|763220|36
1642770220000|2022-01-21 13:03:40|764228.9|763228.9|764112.9|763112.9|764259.2|763259.2|764103|763103|35
1642770230000|2022-01-21 13:03:50|764110|763110|764159|763159|764193|763193|764069.5|763069.5|36
1642770240000|2022-01-21 13:04:00|764107.2|763107.2|764056|763056|764107.2|763107.2|764051.8|763051.8|39
1642770250000|2022-01-21 13:04:10|764053.4|763053.4|764070|763070|764096|763096|764030.7|763030.7|32
1642770260000|2022-01-21 13:04:20|764072.9|763072.9|764170.2|763170.2|764170.2|763170.2|764070.3|763070.3|32
1642770270000|2022-01-21 13:04:30|764163.9|763163.9|764271|763271|764271|763271|764163.9|763163.9|33
1642770280000|2022-01-21 13:04:40|764276.5|763276.5|764269|763269|764286.6|763286.6|764256.4|763256.4|27
1642770290000|2022-01-21 13:04:50|764270|763270|764458.7|763458.7|764465|763465|764263.7|763263.7|30
1642770300000|2022-01-21 13:05:00|764451.1|763451.1|764431.4|763431.4|764495.8|763495.8|764414.1|763414.1|38
1642770310000|2022-01-21 13:05:10|764431.2|763431.2|764692.1|763692.1|764798.3|763798.3|764418|763418|36
1642770320000|2022-01-21 13:05:20|764671.2|763671.2|764743.8|763743.8|764764.9|763764.9|764671.2|763671.2|34
1642770330000|2022-01-21 13:05:30|764760.7|763760.7|764908.5|763908.5|764908.5|763908.5|764760.7|763760.7|39
1642770340000|2022-01-21 13:05:40|764896.2|763896.2|764884|763884|764909.8|763909.8|764836.8|763836.8|36
1642770350000|2022-01-21 13:05:50|764887.1|763887.1|764918.2|763918.2|764966.4|763966.4|764865|763865|35
1642770360000|2022-01-21 13:06:00|764934.2|763934.2|764697.8|763697.8|764934.2|763934.2|764679.9|763679.9|39
1642770370000|2022-01-21 13:06:10|764705|763705|764574.9|763574.9|764705|763705|764502.8|763502.8|39
1642770380000|2022-01-21 13:06:20|764570.3|763570.3|764608.6|763608.6|764653.7|763653.7|764555.7|763555.7|32
1642770390000|2022-01-21 13:06:30|764607.9|763607.9|764540.4|763540.4|764617.2|763617.2|764527|763527|32
1642770400000|2022-01-21 13:06:40|764547|763547|764553.8|763553.8|764559.9|763559.9|764513.1|763513.1|35
1642770410000|2022-01-21 13:06:50|764558.6|763558.6|764526.3|763526.3|764565.8|763565.8|764518|763518|35
1642770420000|2022-01-21 13:07:00|764525.2|763525.2|764565.7|763565.7|764576.9|763576.9|764525.2|763525.2|27
1642770430000|2022-01-21 13:07:10|764568.4|763568.4|764553.5|763553.5|764617|763617|764553.5|763553.5|31
1642770440000|2022-01-21 13:07:20|764560|763560|764555.9|763555.9|764561.1|763561.1|764538.4|763538.4|28
1642770450000|2022-01-21 13:07:30|764559.6|763559.6|764662.5|763662.5|764669.5|763669.5|764550.5|763550.5|32
1642770460000|2022-01-21 13:07:40|764673.5|763673.5|764803.9|763803.9|764808.5|763808.5|764661.1|763661.1|33
1642770470000|2022-01-21 13:07:50|764804.9|763804.9|764713.6|763713.6|764820.7|763820.7|764704.1|763704.1|32
1642770480000|2022-01-21 13:08:00|764677.5|763677.5|764669.9|763669.9|764690.2|763690.2|764619.1|763619.1|26
1642770490000|2022-01-21 13:08:10|764680.1|763680.1|764693.7|763693.7|764725.5|763725.5|764680.1|763680.1|32
1642770500000|2022-01-21 13:08:20|764695.6|763695.6|764701.8|763701.8|764711.5|763711.5|764684.7|763684.7|34
1642770510000|2022-01-21 13:08:30|764702.1|763702.1|764558.3|763558.3|764702.1|763702.1|764547.2|763547.2|34
1642770520000|2022-01-21 13:08:40|764557.8|763557.8|764618.6|763618.6|764618.6|763618.6|764554.2|763554.2|28
1642770530000|2022-01-21 13:08:50|764628.1|763628.1|764659.6|763659.6|764674.3|763674.3|764617.7|763617.7|30
1642770540000|2022-01-21 13:09:00|764652.7|763652.7|764781.3|763781.3|764783.3|763783.3|764652.7|763652.7|28
1642770550000|2022-01-21 13:09:10|764804.1|763804.1|764940.6|763940.6|764951.4|763951.4|764789.5|763789.5|29
1642770560000|2022-01-21 13:09:20|764934.5|763934.5|764912.9|763912.9|765004.3|764004.3|764870.2|763870.2|35
1642770570000|2022-01-21 13:09:30|764927.8|763927.8|765039.1|764039.1|765042.6|764042.6|764910|763910|33
1642770580000|2022-01-21 13:09:40|765036.7|764036.7|765001.7|764001.7|765070.1|764070.1|764996.8|763996.8|34
1642770590000|2022-01-21 13:09:50|765012.5|764012.5|765026.6|764026.6|765036.9|764036.9|764897.5|763897.5|34
1642770600000|2022-01-21 13:10:00|765021.5|764021.5|764952|763952|765023.1|764023.1|764921.8|763921.8|35
1642770610000|2022-01-21 13:10:10|764952.8|763952.8|764717.9|763717.9|764955.3|763955.3|764710.6|763710.6|31
1642770620000|2022-01-21 13:10:20|764716.9|763716.9|764706.2|763706.2|764716.9|763716.9|764694.4|763694.4|27
1642770630000|2022-01-21 13:10:30|764709.2|763709.2|764735.7|763735.7|764778|763778|764696.4|763696.4|29
1642770640000|2022-01-21 13:10:40|764752.7|763752.7|764724.8|763724.8|764776.7|763776.7|764675.6|763675.6|36
1642770650000|2022-01-21 13:10:50|764713.8|763713.8|764858.1|763858.1|764858.1|763858.1|764709.6|763709.6|38
1642770660000|2022-01-21 13:11:00|764865.9|763865.9|764950.3|763950.3|764950.3|763950.3|764858.7|763858.7|33
1642770670000|2022-01-21 13:11:10|764954.9|763954.9|764993.1|763993.1|765003.4|764003.4|764943.8|763943.8|36
1642770680000|2022-01-21 13:11:20|764999.2|763999.2|765010|764010|765024.5|764024.5|764978.1|763978.1|26
1642770690000|2022-01-21 13:11:30|765013.8|764013.8|765205.6|764205.6|765241|764241|765012.1|764012.1|40
1642770700000|2022-01-21 13:11:40|765214.9|764214.9|765249.6|764249.6|765255.3|764255.3|765132|764132|35
1642770710000|2022-01-21 13:11:50|765248.6|764248.6|765255.5|764255.5|765295.1|764295.1|765231.8|764231.8|34
1642770720000|2022-01-21 13:12:00|765253.4|764253.4|765296.9|764296.9|765296.9|764296.9|765113.3|764113.3|36
1642770730000|2022-01-21 13:12:10|765297.6|764297.6|765299.3|764299.3|765300.7|764300.7|765290|764290|22
1642770740000|2022-01-21 13:12:20|765306.4|764306.4|765376.5|764376.5|765387.9|764387.9|765303.9|764303.9|38
1642770750000|2022-01-21 13:12:30|765383.2|764383.2|765511.9|764511.9|765525.1|764525.1|765354.4|764354.4|32
1642770760000|2022-01-21 13:12:40|765518.5|764518.5|765717.6|764717.6|765736.8|764736.8|765485.6|764485.6|40
1642770770000|2022-01-21 13:12:50|765714.2|764714.2|765730.2|764730.2|765772.2|764772.2|765671.9|764671.9|37
1642770780000|2022-01-21 13:13:00|765732.2|764732.2|765746.4|764746.4|765754.9|764754.9|765725.7|764725.7|35
1642770790000|2022-01-21 13:13:10|765749.7|764749.7|765732.8|764732.8|765749.7|764749.7|765720.5|764720.5|32
1642770800000|2022-01-21 13:13:20|765743.1|764743.1|765738.2|764738.2|765743.1|764743.1|765723.7|764723.7|28
1642770810000|2022-01-21 13:13:30|765738.5|764738.5|765625.6|764625.6|765745.4|764745.4|765614.4|764614.4|34
1642770820000|2022-01-21 13:13:40|765628.2|764628.2|765729.5|764729.5|765729.5|764729.5|765549.9|764549.9|30
1642770830000|2022-01-21 13:13:50|765755.4|764755.4|765750|764750|765763.5|764763.5|765661.5|764661.5|37
1642770840000|2022-01-21 13:14:00|765748.4|764748.4|765753.8|764753.8|765772|764772|765740.8|764740.8|31
1642770850000|2022-01-21 13:14:10|765770.3|764770.3|765707.1|764707.1|765770.3|764770.3|765669.9|764669.9|34
1642770860000|2022-01-21 13:14:20|765703|764703|765720.7|764720.7|765736.4|764736.4|765682.7|764682.7|25
1642770870000|2022-01-21 13:14:30|765729.7|764729.7|765696.2|764696.2|765729.7|764729.7|765694.8|764694.8|32
1642770880000|2022-01-21 13:14:40|765693.8|764693.8|765680.2|764680.2|765698.9|764698.9|765677.7|764677.7|25
1642770890000|2022-01-21 13:14:50|765680|764680|765849|764849|765849|764849|765680|764680|34
1642770900000|2022-01-21 13:15:00|765847.5|764847.5|765909.9|764909.9|765921.1|764921.1|765838|764838|34
1642770910000|2022-01-21 13:15:10|765909.2|764909.2|765919|764919|765927|764927|765904.6|764904.6|26
1642770920000|2022-01-21 13:15:20|765917.2|764917.2|765973.2|764973.2|765979.6|764979.6|765917.2|764917.2|28
1642770930000|2022-01-21 13:15:30|765976.7|764976.7|766039.9|765039.9|766039.9|765039.9|765976.3|764976.3|27
1642770940000|2022-01-21 13:15:40|766042|765042|765998|764998|766042|765042|765995.5|764995.5|26
1642770950000|2022-01-21 13:15:50|766000.3|765000.3|765969.2|764969.2|766000.3|765000.3|765924.2|764924.2|34
1642770960000|2022-01-21 13:16:00|765967.2|764967.2|765945|764945|765983.8|764983.8|765944|764944|33
1642770970000|2022-01-21 13:16:10|765942.7|764942.7|765862.5|764862.5|765942.7|764942.7|765860.6|764860.6|33
1642770980000|2022-01-21 13:16:20|765853|764853|765920.9|764920.9|765931.1|764931.1|765853|764853|38
1642770990000|2022-01-21 13:16:30|765924.7|764924.7|765908.4|764908.4|765929.7|764929.7|765873.1|764873.1|35
1642771000000|2022-01-21 13:16:40|765910.5|764910.5|765978.2|764978.2|765992.4|764992.4|765906.9|764906.9|29
1642771010000|2022-01-21 13:16:50|765979.1|764979.1|765922.8|764922.8|765989.9|764989.9|765889.1|764889.1|30
1642771020000|2022-01-21 13:17:00|765926.1|764926.1|765709.2|764709.2|765930.3|764930.3|765680.7|764680.7|38
1642771030000|2022-01-21 13:17:10|765731.7|764731.7|765698|764698|765782.4|764782.4|765694.4|764694.4|36
1642771040000|2022-01-21 13:17:20|765705.1|764705.1|765711.2|764711.2|765730.4|764730.4|765693.1|764693.1|23
1642771050000|2022-01-21 13:17:30|765743.2|764743.2|765671.8|764671.8|765745.1|764745.1|765665.7|764665.7|33
1642771060000|2022-01-21 13:17:40|765667.2|764667.2|765678.6|764678.6|765687.4|764687.4|765664.5|764664.5|23
1642771070000|2022-01-21 13:17:50|765677.9|764677.9|765671.7|764671.7|765686.4|764686.4|765665.7|764665.7|27
1642771080000|2022-01-21 13:18:00|765670.3|764670.3|765564.9|764564.9|765747.5|764747.5|765563.5|764563.5|34
1642771090000|2022-01-21 13:18:10|765567.5|764567.5|765641.6|764641.6|765650.2|764650.2|765542.8|764542.8|36
1642771100000|2022-01-21 13:18:20|765630.8|764630.8|765611.8|764611.8|765633.5|764633.5|765583.1|764583.1|32
1642771110000|2022-01-21 13:18:30|765605.2|764605.2|765531.2|764531.2|765605.2|764605.2|765531.2|764531.2|24
1642771120000|2022-01-21 13:18:40|765498.1|764498.1|765418.5|764418.5|765524.9|764524.9|765382.3|764382.3|36
1642771130000|2022-01-21 13:18:50|765392.9|764392.9|765390.6|764390.6|765418.9|764418.9|765374.3|764374.3|29
1642771140000|2022-01-21 13:19:00|765385.4|764385.4|765359.5|764359.5|765430.3|764430.3|765359.5|764359.5|33
1642771150000|2022-01-21 13:19:10|765373.5|764373.5|765297.8|764297.8|765373.5|764373.5|765213.2|764213.2|36
1642771160000|2022-01-21 13:19:20|765307.9|764307.9|765256.6|764256.6|765313.9|764313.9|765249.5|764249.5|29
1642771170000|2022-01-21 13:19:30|765255.3|764255.3|765231.3|764231.3|765273.1|764273.1|765220.5|764220.5|30
1642771180000|2022-01-21 13:19:40|765221.5|764221.5|765115.4|764115.4|765221.5|764221.5|765100|764100|28
1642771190000|2022-01-21 13:19:50|765143.6|764143.6|765171.8|764171.8|765206.7|764206.7|765129.3|764129.3|30
1642771200000|2022-01-21 13:20:00|765164|764164|765265.8|764265.8|765267.1|764267.1|765123.8|764123.8|39
1642771210000|2022-01-21 13:20:10|765266.9|764266.9|765273.6|764273.6|765273.6|764273.6|765229|764229|22
1642771220000|2022-01-21 13:20:20|765271.3|764271.3|765104.1|764104.1|765271.3|764271.3|765090.8|764090.8|30
1642771230000|2022-01-21 13:20:30|765030.3|764030.3|764978|763978|765072.5|764072.5|764961.4|763961.4|36
1642771240000|2022-01-21 13:20:40|764972.3|763972.3|765024.8|764024.8|765049.7|764049.7|764972.3|763972.3|29
1642771250000|2022-01-21 13:20:50|765015.4|764015.4|765090.6|764090.6|765102|764102|765002.8|764002.8|31
1642771260000|2022-01-21 13:21:00|765080.1|764080.1|765213.2|764213.2|765225.8|764225.8|765079.8|764079.8|28
1642771270000|2022-01-21 13:21:10|765207.6|764207.6|765191.6|764191.6|765231.9|764231.9|765171.1|764171.1|24
1642771280000|2022-01-21 13:21:20|765191.2|764191.2|765238.6|764238.6|765254.3|764254.3|765177.3|764177.3|24
1642771290000|2022-01-21 13:21:30|765267|764267|765187.1|764187.1|765267|764267|765186.6|764186.6|16
1642771300000|2022-01-21 13:21:40|765224.7|764224.7|765148.1|764148.1|765227.3|764227.3|765136.5|764136.5|19
1642771310000|2022-01-21 13:21:50|765161.9|764161.9|765245|764245|765275.8|764275.8|765149.5|764149.5|33
1642771320000|2022-01-21 13:22:00|765215.9|764215.9|765246.8|764246.8|765269.4|764269.4|765215.9|764215.9|31
1642771330000|2022-01-21 13:22:10|765231.9|764231.9|765220.9|764220.9|765356.4|764356.4|765220.9|764220.9|30
1642771340000|2022-01-21 13:22:20|765202.7|764202.7|765331.5|764331.5|765334.1|764334.1|765154.2|764154.2|39
1642771350000|2022-01-21 13:22:30|765301.2|764301.2|765293.7|764293.7|765321.3|764321.3|765263|764263|26
1642771360000|2022-01-21 13:22:40|765303.3|764303.3|765345.7|764345.7|765361.1|764361.1|765280.5|764280.5|31
1642771370000|2022-01-21 13:22:50|765343.1|764343.1|765319|764319|765358.6|764358.6|765310.1|764310.1|27
1642771380000|2022-01-21 13:23:00|765319.6|764319.6|765343.1|764343.1|765353.3|764353.3|765304.9|764304.9|34
1642771390000|2022-01-21 13:23:10|765304.9|764304.9|765338.6|764338.6|765348.8|764348.8|765304.9|764304.9|20
1642771400000|2022-01-21 13:23:20|765340|764340|765324.2|764324.2|765370.3|764370.3|765309.3|764309.3|29
1642771410000|2022-01-21 13:23:30|765323.3|764323.3|765256.4|764256.4|765323.3|764323.3|765216.4|764216.4|29
1642771420000|2022-01-21 13:23:40|765227.6|764227.6|765274.6|764274.6|765279.8|764279.8|765137.6|764137.6|35
1642771430000|2022-01-21 13:23:50|765277.4|764277.4|765281.3|764281.3|765318.4|764318.4|765255.7|764255.7|32
1642771440000|2022-01-21 13:24:00|765277.3|764277.3|765363.3|764363.3|765401.6|764401.6|765277.3|764277.3|28
1642771450000|2022-01-21 13:24:10|765365.6|764365.6|765378.7|764378.7|765398.5|764398.5|765363.5|764363.5|17
1642771460000|2022-01-21 13:24:20|765375|764375|765372.3|764372.3|765419|764419|765369.9|764369.9|29
1642771470000|2022-01-21 13:24:30|765373.5|764373.5|765377.4|764377.4|765418.8|764418.8|765349.2|764349.2|27
1642771480000|2022-01-21 13:24:40|765389.6|764389.6|765401.5|764401.5|765408.1|764408.1|765371.1|764371.1|29
1642771490000|2022-01-21 13:24:50|765401.9|764401.9|765491|764491|765491|764491|765394.8|764394.8|25
1642771500000|2022-01-21 13:25:00|765502.2|764502.2|765361.1|764361.1|765514.4|764514.4|765316.8|764316.8|38
1642771510000|2022-01-21 13:25:10|765365.2|764365.2|765415.2|764415.2|765436|764436|765340.7|764340.7|20
1642771520000|2022-01-21 13:25:20|765411.1|764411.1|765338.3|764338.3|765411.1|764411.1|765309.1|764309.1|32
1642771530000|2022-01-21 13:25:30|765344.7|764344.7|765227.5|764227.5|765345.8|764345.8|765227.5|764227.5|27
1642771540000|2022-01-21 13:25:40|765243|764243|765249.4|764249.4|765274.5|764274.5|765153.9|764153.9|36
1642771550000|2022-01-21 13:25:50|765248.5|764248.5|765108.6|764108.6|765255.1|764255.1|765103.4|764103.4|29
1642771560000|2022-01-21 13:26:00|765112.3|764112.3|765090|764090|765112.3|764112.3|765085.8|764085.8|29
1642771570000|2022-01-21 13:26:10|765094.5|764094.5|765056.2|764056.2|765094.5|764094.5|765044.8|764044.8|26
1642771580000|2022-01-21 13:26:20|765050.6|764050.6|765061|764061|765071.9|764071.9|765050.6|764050.6|23
1642771590000|2022-01-21 13:26:30|765058.3|764058.3|765049.6|764049.6|765082.1|764082.1|765040.7|764040.7|34
1642771600000|2022-01-21 13:26:40|765043.1|764043.1|765099.5|764099.5|765154.5|764154.5|765043.1|764043.1|37
1642771610000|2022-01-21 13:26:50|765105.9|764105.9|765092|764092|765107.4|764107.4|765056.8|764056.8|27
1642771620000|2022-01-21 13:27:00|765100.9|764100.9|765100.5|764100.5|765102.5|764102.5|765079.5|764079.5|28
1642771630000|2022-01-21 13:27:10|765101|764101|765215.1|764215.1|765226.3|764226.3|765101|764101|24
1642771640000|2022-01-21 13:27:20|765241.5|764241.5|765242.6|764242.6|765263|764263|765230.5|764230.5|30
1642771650000|2022-01-21 13:27:30|765218.6|764218.6|765422.9|764422.9|765428.8|764428.8|765207.9|764207.9|33
1642771660000|2022-01-21 13:27:40|765420|764420|765386.8|764386.8|765428.7|764428.7|765343.8|764343.8|25
1642771670000|2022-01-21 13:27:50|765380.9|764380.9|765379.4|764379.4|765386.8|764386.8|765354.8|764354.8|29
1642771680000|2022-01-21 13:28:00|765389.7|764389.7|765413.8|764413.8|765414.9|764414.9|765389.7|764389.7|32
1642771690000|2022-01-21 13:28:10|765411.2|764411.2|765411.9|764411.9|765427.8|764427.8|765411.2|764411.2|29
1642771700000|2022-01-21 13:28:20|765413.7|764413.7|765352.9|764352.9|765423.7|764423.7|765329.9|764329.9|27
1642771710000|2022-01-21 13:28:30|765357.1|764357.1|765345.2|764345.2|765357.1|764357.1|765328.8|764328.8|21
1642771720000|2022-01-21 13:28:40|765341.5|764341.5|765258.2|764258.2|765341.8|764341.8|765254.9|764254.9|21
1642771730000|2022-01-21 13:28:50|765264.8|764264.8|765257.3|764257.3|765269.3|764269.3|765257.3|764257.3|20
1642771740000|2022-01-21 13:29:00|765255.2|764255.2|765115.3|764115.3|765261.3|764261.3|765104.8|764104.8|31
1642771750000|2022-01-21 13:29:10|765119.3|764119.3|765079.8|764079.8|765119.3|764119.3|765071|764071|26
1642771760000|2022-01-21 13:29:20|765082.6|764082.6|765102.7|764102.7|765104.9|764104.9|765080.5|764080.5|22
1642771770000|2022-01-21 13:29:30|765046.5|764046.5|765074.3|764074.3|765089.9|764089.9|765046.5|764046.5|21
1642771780000|2022-01-21 13:29:40|765072|764072|765062.6|764062.6|765080.8|764080.8|765058.5|764058.5|25
1642771790000|2022-01-21 13:29:50|765070.8|764070.8|764908.5|763908.5|765073.5|764073.5|764895.8|763895.8|24
1642771800000|2022-01-21 13:30:00|764918.2|763918.2|764910|763910|764924.7|763924.7|764865.2|763865.2|34
1642771810000|2022-01-21 13:30:10|764908.5|763908.5|764994.5|763994.5|765010.3|764010.3|764892.4|763892.4|25
1642771820000|2022-01-21 13:30:20|764999.3|763999.3|765004.2|764004.2|765014.2|764014.2|764987.2|763987.2|23
1642771830000|2022-01-21 13:30:30|765015.7|764015.7|765064.8|764064.8|765064.8|764064.8|765006.3|764006.3|33
1642771840000|2022-01-21 13:30:40|765105|764105|765117.2|764117.2|765124.3|764124.3|765052.9|764052.9|34
1642771850000|2022-01-21 13:30:50|765100.2|764100.2|765203.3|764203.3|765213.2|764213.2|765100.2|764100.2|30
1642771860000|2022-01-21 13:31:00|765176|764176|765090.4|764090.4|765176|764176|765054.6|764054.6|29
1642771870000|2022-01-21 13:31:10|765110|764110|765104.6|764104.6|765110|764110|765094.9|764094.9|19
1642771880000|2022-01-21 13:31:20|765115.2|764115.2|765049.3|764049.3|765119.4|764119.4|765042.1|764042.1|33
1642771890000|2022-01-21 13:31:30|765044|764044|764968.2|763968.2|765091.9|764091.9|764968.2|763968.2|30
1642771900000|2022-01-21 13:31:40|764970.6|763970.6|764953.3|763953.3|764988.1|763988.1|764916.3|763916.3|35
1642771910000|2022-01-21 13:31:50|764960.1|763960.1|765112.5|764112.5|765116.2|764116.2|764946|763946|35
1642771920000|2022-01-21 13:32:00|765030.8|764030.8|765147|764147|765200.7|764200.7|764976.1|763976.1|36
1642771930000|2022-01-21 13:32:10|765141.5|764141.5|765030.9|764030.9|765141.5|764141.5|765000.4|764000.4|27
1642771940000|2022-01-21 13:32:20|765031.2|764031.2|765064.5|764064.5|765066.6|764066.6|765024.4|764024.4|27
1642771950000|2022-01-21 13:32:30|765070.9|764070.9|765068.8|764068.8|765076.8|764076.8|765052.5|764052.5|15
1642771960000|2022-01-21 13:32:40|765065.7|764065.7|765005.6|764005.6|765069.9|764069.9|764979|763979|28
1642771970000|2022-01-21 13:32:50|765011.1|764011.1|765058.8|764058.8|765061.4|764061.4|764992.6|763992.6|27
1642771980000|2022-01-21 13:33:00|765061.2|764061.2|764944.9|763944.9|765061.2|764061.2|764937.5|763937.5|17
1642771990000|2022-01-21 13:33:10|764955.3|763955.3|764966.2|763966.2|764977.3|763977.3|764940.5|763940.5|22
1642772000000|2022-01-21 13:33:20|764963.6|763963.6|764967.2|763967.2|764971.2|763971.2|764958.9|763958.9|18
1642772010000|2022-01-21 13:33:30|764961.1|763961.1|764971.3|763971.3|764971.4|763971.4|764961.1|763961.1|12
1642772020000|2022-01-21 13:33:40|764971.4|763971.4|764967.3|763967.3|764971.4|763971.4|764955.5|763955.5|19
1642772030000|2022-01-21 13:33:50|764976.6|763976.6|764971.2|763971.2|764980.2|763980.2|764969|763969|15
1642772040000|2022-01-21 13:34:00|764971|763971|764970.4|763970.4|764973.6|763973.6|764968.1|763968.1|17
1642772050000|2022-01-21 13:34:10|764971|763971|765083.2|764083.2|765144|764144|764953.5|763953.5|25
1642772060000|2022-01-21 13:34:20|765085.9|764085.9|765164.2|764164.2|765164.2|764164.2|765085.9|764085.9|23
1642772070000|2022-01-21 13:34:30|765150|764150|765270.2|764270.2|765288.3|764288.3|765150|764150|34
1642772080000|2022-01-21 13:34:40|765267.6|764267.6|765251.3|764251.3|765308.4|764308.4|765250.6|764250.6|29
1642772090000|2022-01-21 13:34:50|765240.5|764240.5|765287|764287|765287|764287|765237.9|764237.9|27
1642772100000|2022-01-21 13:35:00|765286.3|764286.3|765269.7|764269.7|765290.9|764290.9|765267.7|764267.7|23
1642772110000|2022-01-21 13:35:10|765270.9|764270.9|765223.4|764223.4|765271.4|764271.4|765222.9|764222.9|26
1642772120000|2022-01-21 13:35:20|765224.7|764224.7|765140|764140|765225.2|764225.2|765139.9|764139.9|25
1642772130000|2022-01-21 13:35:30|765139.9|764139.9|765119.3|764119.3|765141.3|764141.3|765117.8|764117.8|20
1642772140000|2022-01-21 13:35:40|765118.6|764118.6|765114.1|764114.1|765145.2|764145.2|765102.5|764102.5|28
1642772150000|2022-01-21 13:35:50|765112|764112|765037.8|764037.8|765112|764112|764993.7|763993.7|29
1642772160000|2022-01-21 13:36:00|765047.4|764047.4|765141.2|764141.2|765169.1|764169.1|765037.7|764037.7|31
1642772170000|2022-01-21 13:36:10|765139.4|764139.4|765116.6|764116.6|765172.6|764172.6|765110.9|764110.9|23
1642772180000|2022-01-21 13:36:20|765111.1|764111.1|765121.2|764121.2|765125.5|764125.5|765107.3|764107.3|18
1642772190000|2022-01-21 13:36:30|765120.6|764120.6|765139.6|764139.6|765139.6|764139.6|765113.7|764113.7|18
1642772200000|2022-01-21 13:36:40|765142.5|764142.5|765130.6|764130.6|765144.1|764144.1|765121.3|764121.3|21
1642772210000|2022-01-21 13:36:50|765117.5|764117.5|765012.1|764012.1|765122.6|764122.6|765003.6|764003.6|23
1642772220000|2022-01-21 13:37:00|765013.3|764013.3|764998.4|763998.4|765013.3|764013.3|764991.1|763991.1|28
1642772230000|2022-01-21 13:37:10|764996.4|763996.4|765001.7|764001.7|765007.7|764007.7|764993.2|763993.2|22
1642772240000|2022-01-21 13:37:20|765002.4|764002.4|764818.5|763818.5|765002.4|764002.4|764818.5|763818.5|36
1642772250000|2022-01-21 13:37:30|764813.7|763813.7|764801.3|763801.3|764835.5|763835.5|764769.6|763769.6|33
1642772260000|2022-01-21 13:37:40|764802|763802|764941.3|763941.3|764987.5|763987.5|764801.5|763801.5|33
1642772270000|2022-01-21 13:37:50|764944.3|763944.3|764818|763818|764944.3|763944.3|764816.6|763816.6|30
1642772280000|2022-01-21 13:38:00|764819.3|763819.3|764911|763911|764949.3|763949.3|764819.3|763819.3|29
1642772290000|2022-01-21 13:38:10|764914.2|763914.2|764967|763967|764969.7|763969.7|764898.5|763898.5|19
1642772300000|2022-01-21 13:38:20|764972.1|763972.1|765049.8|764049.8|765058.5|764058.5|764959.3|763959.3|27
1642772310000|2022-01-21 13:38:30|765046.7|764046.7|765027.2|764027.2|765060|764060|765025.4|764025.4|27
1642772320000|2022-01-21 13:38:40|765025.2|764025.2|765018.9|764018.9|765032.6|764032.6|765004.6|764004.6|18
1642772330000|2022-01-21 13:38:50|765021.1|764021.1|765022.4|764022.4|765024.5|764024.5|765014.9|764014.9|16
1642772340000|2022-01-21 13:39:00|765021.9|764021.9|764967.3|763967.3|765023.2|764023.2|764937.1|763937.1|26
1642772350000|2022-01-21 13:39:10|764970.8|763970.8|764918.6|763918.6|764971|763971|764913.7|763913.7|21
1642772360000|2022-01-21 13:39:20|764926.7|763926.7|764942.7|763942.7|764942.7|763942.7|764926.7|763926.7|21
1642772370000|2022-01-21 13:39:30|764938.6|763938.6|764935.1|763935.1|764941.9|763941.9|764930|763930|20
1642772380000|2022-01-21 13:39:40|764942.2|763942.2|764918.9|763918.9|764942.7|763942.7|764918.6|763918.6|16
1642772390000|2022-01-21 13:39:50|764924.1|763924.1|764865.6|763865.6|764938.3|763938.3|764851.2|763851.2|33
1642772400000|2022-01-21 13:40:00|764884.7|763884.7|764751.6|763751.6|764884.7|763884.7|764723.9|763723.9|35
1642772410000|2022-01-21 13:40:10|764758.5|763758.5|764852|763852|764857.7|763857.7|764742.6|763742.6|26
1642772420000|2022-01-21 13:40:20|764854|763854|764877.8|763877.8|764884|763884|764837.4|763837.4|34
1642772430000|2022-01-21 13:40:30|764878|763878|764874.4|763874.4|764922.4|763922.4|764853.1|763853.1|31
1642772440000|2022-01-21 13:40:40|764886.9|763886.9|764901.4|763901.4|764918.5|763918.5|764875.2|763875.2|26
1642772450000|2022-01-21 13:40:50|764914.3|763914.3|764904.8|763904.8|764920.7|763920.7|764895.9|763895.9|14
1642772460000|2022-01-21 13:41:00|764902.5|763902.5|764942.5|763942.5|764961.8|763961.8|764902.5|763902.5|17
1642772470000|2022-01-21 13:41:10|764941.6|763941.6|765015.5|764015.5|765015.5|764015.5|764941.6|763941.6|14
1642772480000|2022-01-21 13:41:20|765019|764019|765042.2|764042.2|765056.4|764056.4|765016.5|764016.5|18
1642772490000|2022-01-21 13:41:30|765039|764039|765040.8|764040.8|765058.9|764058.9|765014.8|764014.8|24
1642772500000|2022-01-21 13:41:40|765042.5|764042.5|765065.9|764065.9|765080.3|764080.3|765034.5|764034.5|26
1642772510000|2022-01-21 13:41:50|765068.3|764068.3|765062|764062|765068.3|764068.3|765058.5|764058.5|15
1642772520000|2022-01-21 13:42:00|765066.1|764066.1|765123.5|764123.5|765135.2|764135.2|765029.9|764029.9|34
1642772530000|2022-01-21 13:42:10|765115.6|764115.6|765118.9|764118.9|765137.8|764137.8|765104.1|764104.1|21
1642772540000|2022-01-21 13:42:20|765126.9|764126.9|765166|764166|765193.9|764193.9|765119.8|764119.8|24
1642772550000|2022-01-21 13:42:30|765173.4|764173.4|765203.5|764203.5|765265|764265|765173.4|764173.4|28
1642772560000|2022-01-21 13:42:40|765202.2|764202.2|765300.9|764300.9|765300.9|764300.9|765161.7|764161.7|29
1642772570000|2022-01-21 13:42:50|765316.6|764316.6|765416.3|764416.3|765416.3|764416.3|765316.6|764316.6|36
1642772580000|2022-01-21 13:43:00|765423.7|764423.7|765408.9|764408.9|765443.7|764443.7|765389|764389|35
1642772590000|2022-01-21 13:43:10|765428.4|764428.4|765455.7|764455.7|765496.8|764496.8|765334|764334|34
1642772600000|2022-01-21 13:43:20|765450.2|764450.2|765309.4|764309.4|765464|764464|765299.4|764299.4|36
1642772610000|2022-01-21 13:43:30|765315|764315|765240.4|764240.4|765315|764315|765224.5|764224.5|30
1642772620000|2022-01-21 13:43:40|765241.2|764241.2|765264.2|764264.2|765318.1|764318.1|765241.2|764241.2|26
1642772630000|2022-01-21 13:43:50|765296.5|764296.5|765277.2|764277.2|765309.1|764309.1|765277.2|764277.2|18
1642772640000|2022-01-21 13:44:00|765286|764286|765305.9|764305.9|765306.8|764306.8|765262.7|764262.7|33
1642772650000|2022-01-21 13:44:10|765300.5|764300.5|765368.7|764368.7|765377.2|764377.2|765292.7|764292.7|29
1642772660000|2022-01-21 13:44:20|765359.5|764359.5|765304.2|764304.2|765359.5|764359.5|765278|764278|22
1642772670000|2022-01-21 13:44:30|765304.1|764304.1|765300.1|764300.1|765357.3|764357.3|765300.1|764300.1|31
1642772680000|2022-01-21 13:44:40|765306|764306|765308.4|764308.4|765339.2|764339.2|765299.1|764299.1|18
1642772690000|2022-01-21 13:44:50|765330.9|764330.9|765381.8|764381.8|765384.9|764384.9|765327.1|764327.1|17
1642772700000|2022-01-21 13:45:00|765380.5|764380.5|765388.1|764388.1|765452.4|764452.4|765373.8|764373.8|28
1642772710000|2022-01-21 13:45:10|765385.7|764385.7|765554.3|764554.3|765554.3|764554.3|765375.2|764375.2|30
1642772720000|2022-01-21 13:45:20|765535.7|764535.7|765637.7|764637.7|765637.7|764637.7|765535.7|764535.7|34
1642772730000|2022-01-21 13:45:30|765642.3|764642.3|765691.9|764691.9|765702.5|764702.5|765628.6|764628.6|32
1642772740000|2022-01-21 13:45:40|765690.4|764690.4|765683.1|764683.1|765700.8|764700.8|765673.2|764673.2|34
1642772750000|2022-01-21 13:45:50|765703.2|764703.2|765789.7|764789.7|765789.7|764789.7|765694.9|764694.9|30
1642772760000|2022-01-21 13:46:00|765789.9|764789.9|765782.4|764782.4|765793.8|764793.8|765768.6|764768.6|29
1642772770000|2022-01-21 13:46:10|765784.1|764784.1|765784|764784|765795.2|764795.2|765758.2|764758.2|32
1642772780000|2022-01-21 13:46:20|765779.7|764779.7|765509.3|764509.3|765837.7|764837.7|765495.3|764495.3|32
1642772790000|2022-01-21 13:46:30|765495.4|764495.4|765383.6|764383.6|765524.3|764524.3|765383.6|764383.6|31
1642772800000|2022-01-21 13:46:40|765379.1|764379.1|765571.7|764571.7|765618.5|764618.5|765368.3|764368.3|35
1642772810000|2022-01-21 13:46:50|765570.7|764570.7|765385.3|764385.3|765570.7|764570.7|765385.3|764385.3|31
1642772820000|2022-01-21 13:47:00|765386.7|764386.7|765341|764341|765391.5|764391.5|765323.3|764323.3|30
1642772830000|2022-01-21 13:47:10|765342.8|764342.8|765465.2|764465.2|765465.2|764465.2|765337.9|764337.9|18
1642772840000|2022-01-21 13:47:20|765470|764470|765487.2|764487.2|765504.2|764504.2|765470|764470|27
1642772850000|2022-01-21 13:47:30|765488.4|764488.4|765485.3|764485.3|765490.9|764490.9|765482.3|764482.3|17
1642772860000|2022-01-21 13:47:40|765484.7|764484.7|765454.7|764454.7|765484.7|764484.7|765439.8|764439.8|27
1642772870000|2022-01-21 13:47:50|765454.2|764454.2|765392.4|764392.4|765454.2|764454.2|765364.8|764364.8|32
1642772880000|2022-01-21 13:48:00|765390.6|764390.6|765340.9|764340.9|765416.2|764416.2|765340.4|764340.4|33
1642772890000|2022-01-21 13:48:10|765346.1|764346.1|765302.1|764302.1|765439.5|764439.5|765302.1|764302.1|33
1642772900000|2022-01-21 13:48:20|765301.2|764301.2|765296.5|764296.5|765313.2|764313.2|765289.6|764289.6|18
1642772910000|2022-01-21 13:48:30|765291.8|764291.8|765310.2|764310.2|765315.1|764315.1|765278.8|764278.8|20
1642772920000|2022-01-21 13:48:40|765308.9|764308.9|765383.7|764383.7|765383.7|764383.7|765298|764298|21
1642772930000|2022-01-21 13:48:50|765371|764371|765398.1|764398.1|765407.5|764407.5|765347.2|764347.2|34
1642772940000|2022-01-21 13:49:00|765395.2|764395.2|765324.8|764324.8|765395.2|764395.2|765320.6|764320.6|31
1642772950000|2022-01-21 13:49:10|765324.6|764324.6|765307.3|764307.3|765337.8|764337.8|765302.4|764302.4|20
1642772960000|2022-01-21 13:49:20|765312.8|764312.8|765260.2|764260.2|765321|764321|765254.7|764254.7|22
1642772970000|2022-01-21 13:49:30|765255.6|764255.6|765181|764181|765255.6|764255.6|765140.5|764140.5|30
1642772980000|2022-01-21 13:49:40|765168.8|764168.8|765242.8|764242.8|765250.2|764250.2|765168.8|764168.8|24
1642772990000|2022-01-21 13:49:50|765207.6|764207.6|765270.4|764270.4|765289.3|764289.3|765190.5|764190.5|32
1642773000000|2022-01-21 13:50:00|765246.4|764246.4|765241.2|764241.2|765276|764276|765233.5|764233.5|38
1642773010000|2022-01-21 13:50:10|765245.6|764245.6|765808.4|764808.4|765809.2|764809.2|765203.8|764203.8|36
1642773020000|2022-01-21 13:50:20|765786.7|764786.7|766711.2|765711.2|766870.6|765863.2|765786.7|764786.7|40
1642773030000|2022-01-21 13:50:30|766636.7|765636.7|765935.4|764935.4|766636.7|765636.7|765922.7|764922.7|40
1642773040000|2022-01-21 13:50:40|765939.5|764939.5|766057.6|765057.6|766057.6|765057.6|765581.5|764581.5|38
1642773050000|2022-01-21 13:50:50|766054.4|765054.4|766048.1|765048.1|766141.3|765141.3|765956.6|764956.6|38
1642773060000|2022-01-21 13:51:00|766051.3|765051.3|766246.3|765246.3|766775.3|765312.8|766046.2|764775.3|34
1642773070000|2022-01-21 13:51:10|766747.3|764747.3|766626.3|765626.3|766955.7|765626.3|766220.5|764747.3|36
1642773080000|2022-01-21 13:51:20|766607.9|765607.9|767200.1|765200.1|767430.9|765959.6|766607.9|765171.2|40
1642773090000|2022-01-21 13:51:30|767204.7|765204.7|766949|765949|767484.7|766004.3|766720.4|765204.7|39
1642773100000|2022-01-21 13:51:40|766928.4|765928.4|766498|765498|767582.2|766063.9|766465.1|765125.5|37
1642773110000|2022-01-21 13:51:50|766497.4|765497.4|766405.9|765405.9|767115.2|765719.9|766373|764941.3|35
1642773120000|2022-01-21 13:52:00|766411.7|765411.7|766700.6|765700.6|766709.7|765709.7|766408.8|765408.8|35
1642773130000|2022-01-21 13:52:10|766711.5|765711.5|766582.5|765582.5|766730.5|765730.5|766541.5|765541.5|33
1642773140000|2022-01-21 13:52:20|766595.9|765595.9|766675.9|765675.9|766711.3|765711.3|766581.8|765581.8|34
1642773150000|2022-01-21 13:52:30|766672.9|765672.9|766632.1|765632.1|766706.1|765706.1|766567.3|765567.3|40
1642773160000|2022-01-21 13:52:40|766633.4|765633.4|766916.3|765916.3|766951.5|765951.5|766633.4|765633.4|35
1642773170000|2022-01-21 13:52:50|766909.6|765909.6|766882.6|765882.6|766918.6|765918.6|766882.6|765882.6|31
1642773180000|2022-01-21 13:53:00|766889.3|765889.3|766447.3|765447.3|766926.2|765926.2|766430.2|765430.2|39
1642773190000|2022-01-21 13:53:10|766443.4|765443.4|766483.2|765483.2|766499|765499|766414.9|765414.9|28
1642773200000|2022-01-21 13:53:20|766477.8|765477.8|766367.2|765367.2|766509.5|765509.5|766367.2|765367.2|27
1642773210000|2022-01-21 13:53:30|766365.4|765365.4|766336.6|765336.6|766375.2|765375.2|766288.9|765288.9|34
1642773220000|2022-01-21 13:53:40|766333.5|765333.5|766430.6|765430.6|766439.1|765439.1|766327.8|765327.8|33
1642773230000|2022-01-21 13:53:50|766429.3|765429.3|766366|765366|766432.4|765432.4|766366|765366|30
1642773240000|2022-01-21 13:54:00|766370.4|765370.4|766251.9|765251.9|766376.3|765376.3|766198.5|765198.5|39
1642773250000|2022-01-21 13:54:10|766255.2|765255.2|766572|765572|766572|765572|766247.1|765247.1|37
1642773260000|2022-01-21 13:54:20|766568.7|765568.7|766540.3|765540.3|766573.7|765573.7|766395.2|765395.2|36
1642773270000|2022-01-21 13:54:30|766534.8|765534.8|766413.2|765413.2|766539.3|765539.3|766406.8|765406.8|36
1642773280000|2022-01-21 13:54:40|766421.3|765421.3|766454.6|765454.6|766554.4|765554.4|766405.9|765405.9|34
1642773290000|2022-01-21 13:54:50|766455|765455|766176.1|765176.1|766455|765455|766173.5|765173.5|34
1642773300000|2022-01-21 13:55:00|766170|765170|766065.8|765065.8|766170|765170|766059.6|765059.6|33
1642773310000|2022-01-21 13:55:10|766066.1|765066.1|766055.2|765055.2|766066.5|765066.5|766032.8|765032.8|27
1642773320000|2022-01-21 13:55:20|766055.6|765055.6|766096.6|765096.6|766112.6|765112.6|766052.8|765052.8|34
1642773330000|2022-01-21 13:55:30|766099.5|765099.5|765945.8|764945.8|766099.5|765099.5|765904.4|764904.4|38
1642773340000|2022-01-21 13:55:40|765945.2|764945.2|766007.6|765007.6|766007.6|765007.6|765918.6|764918.6|33
1642773350000|2022-01-21 13:55:50|766026.2|765026.2|766293.1|765293.1|766303.4|765303.4|766014.6|765014.6|33
1642773360000|2022-01-21 13:56:00|766290.3|765290.3|766436.1|765436.1|766436.1|765436.1|766284.9|765284.9|37
1642773370000|2022-01-21 13:56:10|766440.8|765440.8|766472.1|765472.1|766485|765485|766437|765437|36
1642773380000|2022-01-21 13:56:20|766474|765474|766405.3|765405.3|766476.9|765476.9|766384.4|765384.4|30
1642773390000|2022-01-21 13:56:30|766405.7|765405.7|766417.4|765417.4|766422.4|765422.4|766397|765397|27
1642773400000|2022-01-21 13:56:40|766421.9|765421.9|766359.5|765359.5|766505.8|765505.8|766346.5|765346.5|33
1642773410000|2022-01-21 13:56:50|766359.6|765359.6|766604.9|765604.9|766662.9|765662.9|766339.8|765339.8|34
1642773420000|2022-01-21 13:57:00|766598.5|765598.5|766881.5|765881.5|766916.2|765916.2|766595.7|765595.7|36
1642773430000|2022-01-21 13:57:10|766907|765907|766820.1|765820.1|766909.6|765909.6|766820.1|765820.1|36
1642773440000|2022-01-21 13:57:20|766821|765821|766711.8|765711.8|766828.3|765828.3|766705.8|765705.8|31
1642773450000|2022-01-21 13:57:30|766709.5|765709.5|766732.6|765732.6|766735.2|765735.2|766708.2|765708.2|28
1642773460000|2022-01-21 13:57:40|766730.9|765730.9|766807.8|765807.8|766832.1|765832.1|766730.3|765730.3|31
1642773470000|2022-01-21 13:57:50|766806.6|765806.6|766775.6|765775.6|766816.1|765816.1|766775.6|765775.6|25
1642773480000|2022-01-21 13:58:00|766770.9|765770.9|766811.4|765811.4|766829.3|765829.3|766770.9|765770.9|34
1642773490000|2022-01-21 13:58:10|766819.1|765819.1|766700.4|765700.4|766827|765827|766700.4|765700.4|34
1642773500000|2022-01-21 13:58:20|766700|765700|766620.6|765620.6|766704.9|765704.9|766620.6|765620.6|32
1642773510000|2022-01-21 13:58:30|766633.9|765633.9|766581.9|765581.9|766638.7|765638.7|766567.7|765567.7|31
1642773520000|2022-01-21 13:58:40|766579.6|765579.6|766702.8|765702.8|766719.2|765719.2|766562.1|765562.1|31
1642773530000|2022-01-21 13:58:50|766693.2|765693.2|766686.7|765686.7|766719.3|765719.3|766679.9|765679.9|30
1642773540000|2022-01-21 13:59:00|766686.6|765686.6|766881.4|765881.4|766885|765885|766686.6|765686.6|35
1642773550000|2022-01-21 13:59:10|766887.9|765887.9|766965|765965|766965|765965|766843|765843|32
1642773560000|2022-01-21 13:59:20|766958.8|765958.8|767022.5|766022.5|767046.8|766046.8|766958.8|765958.8|30
1642773570000|2022-01-21 13:59:30|767020.8|766020.8|766908|765908|767020.8|766020.8|766548.7|765548.7|37
1642773580000|2022-01-21 13:59:40|766898.4|765898.4|766875|765875|766907.8|765907.8|766843.9|765843.9|33
1642773590000|2022-01-21 13:59:50|766868|765868|766901.7|765901.7|766922.7|765922.7|766868|765868|35
1642773600000|2022-01-21 14:00:00|766905.2|765905.2|767029.4|766029.4|767029.6|766029.6|766905.2|765905.2|36
1642773610000|2022-01-21 14:00:10|767029.3|766029.3|766981.3|765981.3|767034.4|766034.4|766963.1|765963.1|36
1642773620000|2022-01-21 14:00:20|766980.5|765980.5|766985|765985|767030.5|766030.5|766960.6|765960.6|40
1642773630000|2022-01-21 14:00:30|766985.9|765985.9|766843.6|765843.6|766988.3|765988.3|766739.9|765739.9|35
1642773640000|2022-01-21 14:00:40|766862.2|765862.2|767026|766026|767030.4|766030.4|766862.2|765862.2|40
1642773650000|2022-01-21 14:00:50|767027.5|766027.5|767101.7|766101.7|767115.8|766115.8|767027|766027|40
1642773660000|2022-01-21 14:01:00|767104.5|766104.5|766991.7|765991.7|767104.5|766104.5|766991.7|765991.7|36
1642773670000|2022-01-21 14:01:10|767007.2|766007.2|767068.8|766068.8|767109|766109|766989.7|765989.7|36
1642773680000|2022-01-21 14:01:20|767066.4|766066.4|766901|765901|767066.4|766066.4|766831.4|765831.4|29
1642773690000|2022-01-21 14:01:30|766903.1|765903.1|766883.4|765883.4|766908.6|765908.6|766869.7|765869.7|31
1642773700000|2022-01-21 14:01:40|766876.9|765876.9|766956.8|765956.8|766957.4|765957.4|766858.7|765858.7|26
1642773710000|2022-01-21 14:01:50|766957.5|765957.5|766889.5|765889.5|766962.9|765962.9|766844.8|765844.8|28
1642773720000|2022-01-21 14:02:00|766888.7|765888.7|766912.6|765912.6|766943.3|765943.3|766861|765861|32
1642773730000|2022-01-21 14:02:10|766915.1|765915.1|766839|765839|766926.7|765926.7|766838|765838|29
1642773740000|2022-01-21 14:02:20|766823.9|765823.9|766714.2|765714.2|766839.2|765839.2|766714.2|765714.2|32
1642773750000|2022-01-21 14:02:30|766725.3|765725.3|766671.2|765671.2|766725.3|765725.3|766655.2|765655.2|28
1642773760000|2022-01-21 14:02:40|766668|765668|766663.5|765663.5|766671.1|765671.1|766656.5|765656.5|25
1642773770000|2022-01-21 14:02:50|766663|765663|766689.4|765689.4|766694.9|765694.9|766642.9|765642.9|30
1642773780000|2022-01-21 14:03:00|766695.6|765695.6|766679.6|765679.6|766703.5|765703.5|766677.7|765677.7|27
1642773790000|2022-01-21 14:03:10|766681|765681|766608.1|765608.1|766681|765681|766570.3|765570.3|29
1642773800000|2022-01-21 14:03:20|766617.1|765617.1|766676.5|765676.5|766677.4|765677.4|766617.1|765617.1|31
1642773810000|2022-01-21 14:03:30|766678|765678|766649.4|765649.4|766703|765703|766638.7|765638.7|26
1642773820000|2022-01-21 14:03:40|766648.7|765648.7|766732.5|765732.5|766743|765743|766641.8|765641.8|36
1642773830000|2022-01-21 14:03:50|766739.9|765739.9|766734.6|765734.6|766768|765768|766732.5|765732.5|21
1642773840000|2022-01-21 14:04:00|766733.5|765733.5|766756.3|765756.3|766773.7|765773.7|766733.5|765733.5|27
1642773850000|2022-01-21 14:04:10|766753|765753|766811.8|765811.8|766815|765815|766708.7|765708.7|31
1642773860000|2022-01-21 14:04:20|766810.1|765810.1|767017.2|766017.2|767022.6|766022.6|766810.1|765810.1|31
1642773870000|2022-01-21 14:04:30|767012|766012|767110.6|766110.6|767116.5|766116.5|767011.2|766011.2|36
1642773880000|2022-01-21 14:04:40|767109.5|766109.5|767079|766079|767111.1|766111.1|767068.5|766068.5|23
1642773890000|2022-01-21 14:04:50|767080.4|766080.4|767012.2|766012.2|767085.8|766085.8|766960.6|765960.6|32
1642773900000|2022-01-21 14:05:00|766988.1|765988.1|767066.9|766066.9|767126.9|766126.9|766988.1|765988.1|35
1642773910000|2022-01-21 14:05:10|767059.5|766059.5|767084.1|766084.1|767089.4|766089.4|767002.7|766002.7|36
1642773920000|2022-01-21 14:05:20|767101|766101|767090.6|766090.6|767116.9|766116.9|767075|766075|32
1642773930000|2022-01-21 14:05:30|767084.7|766084.7|766933.1|765933.1|767086.8|766086.8|766920.4|765920.4|29
1642773940000|2022-01-21 14:05:40|766931.8|765931.8|766971.9|765971.9|766975.4|765975.4|766930.2|765930.2|32
1642773950000|2022-01-21 14:05:50|766979.1|765979.1|766993.5|765993.5|767002.9|766002.9|766962|765962|32
1642773960000|2022-01-21 14:06:00|766998.2|765998.2|767076.3|766076.3|767122.6|766122.6|766998.2|765998.2|39
1642773970000|2022-01-21 14:06:10|767079.8|766079.8|767074.9|766074.9|767086.4|766086.4|766981|765981|32
1642773980000|2022-01-21 14:06:20|767074.5|766074.5|767115.2|766115.2|767136.2|766136.2|767074.5|766074.5|31
1642773990000|2022-01-21 14:06:30|767114.2|766114.2|767085|766085|767129.9|766129.9|767085|766085|34
1642774000000|2022-01-21 14:06:40|767084.6|766084.6|767252.1|766252.1|767252.1|766252.1|767083.7|766083.7|27
1642774010000|2022-01-21 14:06:50|767260.5|766260.5|767416.9|766416.9|767417.9|766417.9|767230.8|766230.8|37
1642774020000|2022-01-21 14:07:00|767412.8|766412.8|767411.4|766411.4|767421.9|766421.9|767350.4|766350.4|40
1642774030000|2022-01-21 14:07:10|767413|766413|767475.9|766475.9|767487.5|766487.5|767413|766413|35
1642774040000|2022-01-21 14:07:20|767473.2|766473.2|767499.5|766499.5|767506.6|766506.6|767451.5|766451.5|37
1642774050000|2022-01-21 14:07:30|767499.6|766499.6|767731|766731|767737.1|766737.1|767473.8|766473.8|36
1642774060000|2022-01-21 14:07:40|767722|766722|767785.1|766785.1|767788.1|766788.1|767714.4|766714.4|38
1642774070000|2022-01-21 14:07:50|767789.5|766789.5|767720.9|766720.9|767793.5|766793.5|767667.9|766667.9|34
1642774080000|2022-01-21 14:08:00|767726.2|766726.2|767703.2|766703.2|767730.5|766730.5|767680.4|766680.4|32
1642774090000|2022-01-21 14:08:10|767709.5|766709.5|767723.2|766723.2|767741.3|766741.3|767700.2|766700.2|32
1642774100000|2022-01-21 14:08:20|767721.2|766721.2|767758.7|766758.7|767794|766794|767721.2|766721.2|37
1642774110000|2022-01-21 14:08:30|767759.5|766759.5|767784.9|766784.9|767804.7|766804.7|767751.6|766751.6|34
1642774120000|2022-01-21 14:08:40|767784.1|766784.1|767788.2|766788.2|767801|766801|767751.9|766751.9|34
1642774130000|2022-01-21 14:08:50|767789.1|766789.1|767657.3|766657.3|767789.4|766789.4|767547.3|766547.3|37
1642774140000|2022-01-21 14:09:00|767660.6|766660.6|767632.4|766632.4|767660.9|766660.9|767612|766612|36
1642774150000|2022-01-21 14:09:10|767632.6|766632.6|767634.8|766634.8|767646.8|766646.8|767629.6|766629.6|36
1642774160000|2022-01-21 14:09:20|767645|766645|767521.4|766521.4|767645|766645|767487.1|766487.1|38
1642774170000|2022-01-21 14:09:30|767605.1|766605.1|767821.4|766821.4|767866.8|766866.8|767605.1|766605.1|36
1642774180000|2022-01-21 14:09:40|767776.2|766776.2|767775.9|766775.9|767792.1|766792.1|767752.7|766752.7|31
1642774190000|2022-01-21 14:09:50|767769.1|766769.1|767785.1|766785.1|767786.4|766786.4|767751.8|766751.8|28
1642774200000|2022-01-21 14:10:00|767778.2|766778.2|767773.2|766773.2|767858.4|766858.4|767756.8|766756.8|35
1642774210000|2022-01-21 14:10:10|767768.9|766768.9|767741.2|766741.2|767785.9|766785.9|767736.6|766736.6|38
1642774220000|2022-01-21 14:10:20|767745.4|766745.4|767758.3|766758.3|767810|766810|767745.4|766745.4|35
1642774230000|2022-01-21 14:10:30|767759.6|766759.6|767824|766824|767824|766824|767738.7|766738.7|37
1642774240000|2022-01-21 14:10:40|767815.9|766815.9|767774.5|766774.5|767833.3|766833.3|767772.5|766772.5|33
1642774250000|2022-01-21 14:10:50|767774.4|766774.4|767896.5|766896.5|767908.8|766908.8|767768.2|766768.2|34
1642774260000|2022-01-21 14:11:00|767890.8|766890.8|768081.4|767081.4|768087.2|767087.2|767879.2|766879.2|33
1642774270000|2022-01-21 14:11:10|768080|767080|768093.9|767093.9|768099.1|767099.1|768074.5|767074.5|36
1642774280000|2022-01-21 14:11:20|768086.1|767086.1|768096.7|767096.7|768103.5|767103.5|768085.5|767085.5|31
1642774290000|2022-01-21 14:11:30|768096.1|767096.1|768217|767217|768246.3|767246.3|768093.4|767093.4|35
1642774300000|2022-01-21 14:11:40|768216.1|767216.1|768217.3|767217.3|768230.5|767230.5|768132.6|767132.6|35
1642774310000|2022-01-21 14:11:50|768218.3|767218.3|768328.8|767328.8|768371.9|767371.9|768150|767150|35
1642774320000|2022-01-21 14:12:00|768326.1|767326.1|768326.8|767326.8|768345.4|767345.4|768320.6|767320.6|31
1642774330000|2022-01-21 14:12:10|768327.3|767327.3|768358.6|767358.6|768372.3|767372.3|768327.3|767327.3|36
1642774340000|2022-01-21 14:12:20|768357.5|767357.5|768394|767394|768408.4|767408.4|768345.6|767345.6|29
1642774350000|2022-01-21 14:12:30|768389.9|767389.9|768432.4|767432.4|768433.4|767433.4|768385|767385|34
1642774360000|2022-01-21 14:12:40|768427.4|767427.4|768405.8|767405.8|768432.8|767432.8|768401.9|767401.9|29
1642774370000|2022-01-21 14:12:50|768407.1|767407.1|768407.7|767407.7|768423.7|767423.7|768405.1|767405.1|29
1642774380000|2022-01-21 14:13:00|768416.6|767416.6|768339.9|767339.9|768416.6|767416.6|768339.9|767339.9|34
1642774390000|2022-01-21 14:13:10|768341.1|767341.1|768107.4|767107.4|768350.3|767350.3|768100.7|767100.7|34
1642774400000|2022-01-21 14:13:20|768139.5|767139.5|768335.7|767335.7|768340.9|767340.9|768061.3|767061.3|34
1642774410000|2022-01-21 14:13:30|768334.4|767334.4|768602.7|767602.7|768656.6|767656.6|768334.4|767334.4|38
1642774420000|2022-01-21 14:13:40|768603.1|767603.1|768230.4|767230.4|768603.1|767603.1|768229.2|767229.2|39
1642774430000|2022-01-21 14:13:50|768196|767196|768340.9|767340.9|768353.2|767353.2|768196|767196|37
1642774440000|2022-01-21 14:14:00|768334.5|767334.5|768225.3|767225.3|768336.9|767336.9|768222.7|767222.7|35
1642774450000|2022-01-21 14:14:10|768235.3|767235.3|768219.6|767219.6|768251.1|767251.1|768211.5|767211.5|36
1642774460000|2022-01-21 14:14:20|768215.9|767215.9|768228.7|767228.7|768284.9|767284.9|768215.9|767215.9|30
1642774470000|2022-01-21 14:14:30|768311|767311|768616|767616|768625.3|767625.3|768311|767311|35
1642774480000|2022-01-21 14:14:40|768609.5|767609.5|768584.5|767584.5|768622.9|767622.9|768562.9|767562.9|35
1642774490000|2022-01-21 14:14:50|768561|767561|768735|767735|768860.3|767860.3|768518.7|767518.7|39
1642774500000|2022-01-21 14:15:00|768729.2|767729.2|768743|767743|768821.8|767821.8|768710.4|767710.4|38
1642774510000|2022-01-21 14:15:10|768732.3|767732.3|768750|767750|768807.4|767807.4|768726.8|767726.8|39
1642774520000|2022-01-21 14:15:20|768729.9|767729.9|768708.4|767708.4|768759|767759|768663.6|767663.6|34
1642774530000|2022-01-21 14:15:30|768714.4|767714.4|768642.7|767642.7|768718.6|767718.6|768639.4|767639.4|31
1642774540000|2022-01-21 14:15:40|768644.4|767644.4|768626.4|767626.4|768644.4|767644.4|768510.8|767510.8|40
1642774550000|2022-01-21 14:15:50|768620.3|767620.3|768479.7|767479.7|768621.3|767621.3|768477.5|767477.5|34
1642774560000|2022-01-21 14:16:00|768489.6|767489.6|768565.2|767565.2|768565.2|767565.2|768450.6|767450.6|34
1642774570000|2022-01-21 14:16:10|768575.3|767575.3|768703.3|767703.3|768703.3|767703.3|768503.4|767503.4|40
1642774580000|2022-01-21 14:16:20|768715.1|767715.1|768533.7|767533.7|768715.1|767715.1|768531|767531|38
1642774590000|2022-01-21 14:16:30|768529.4|767529.4|768567.1|767567.1|768601.6|767601.6|768529.4|767529.4|31
1642774600000|2022-01-21 14:16:40|768575|767575|768594.8|767594.8|768639.7|767639.7|768560.5|767560.5|34
1642774610000|2022-01-21 14:16:50|768599|767599|768712.9|767712.9|768712.9|767712.9|768429.9|767429.9|39
1642774620000|2022-01-21 14:17:00|768716.2|767716.2|768580.2|767580.2|768722.6|767722.6|768580.2|767580.2|37
1642774630000|2022-01-21 14:17:10|768568.8|767568.8|768485.1|767485.1|768568.8|767568.8|768481.5|767481.5|35
1642774640000|2022-01-21 14:17:20|768477.9|767477.9|768520.3|767520.3|768569.2|767569.2|768460.3|767460.3|25
1642774650000|2022-01-21 14:17:30|768527.2|767527.2|768479.9|767479.9|768551|767551|768479.9|767479.9|32
1642774660000|2022-01-21 14:17:40|768479.7|767479.7|768577.2|767577.2|768582.4|767582.4|768443.7|767443.7|35
1642774670000|2022-01-21 14:17:50|768598.9|767598.9|768635.4|767635.4|768653.7|767653.7|768573|767573|36
1642774680000|2022-01-21 14:18:00|768628.9|767628.9|768558.1|767558.1|768639.1|767639.1|768513.9|767513.9|29
1642774690000|2022-01-21 14:18:10|768557.9|767557.9|768545.3|767545.3|768558.1|767558.1|768535.1|767535.1|27
1642774700000|2022-01-21 14:18:20|768548.7|767548.7|768461.6|767461.6|768548.7|767548.7|768435.1|767435.1|33
1642774710000|2022-01-21 14:18:30|768455.5|767455.5|768720.8|767720.8|768720.8|767720.8|768447.5|767447.5|36
1642774720000|2022-01-21 14:18:40|768711.5|767711.5|768783.5|767783.5|768823.1|767823.1|768692|767692|40
1642774730000|2022-01-21 14:18:50|768780.3|767780.3|768861.6|767861.6|768866|767866|768744.1|767744.1|37
1642774740000|2022-01-21 14:19:00|768867.2|767867.2|768877.4|767877.4|768949.8|767949.8|768867.2|767867.2|34
1642774750000|2022-01-21 14:19:10|768884.2|767884.2|768914.9|767914.9|768914.9|767914.9|768839.8|767839.8|32
1642774760000|2022-01-21 14:19:20|768925.6|767925.6|768907.4|767907.4|768931.8|767931.8|768890.1|767890.1|37
1642774770000|2022-01-21 14:19:30|768905.8|767905.8|768828.2|767828.2|768925.6|767925.6|768644.8|767644.8|37
1642774780000|2022-01-21 14:19:40|768826.6|767826.6|768876|767876|768876|767876|768803.2|767803.2|36
1642774790000|2022-01-21 14:19:50|768875.8|767875.8|768878.7|767878.7|769010.7|768010.7|768814.3|767814.3|36
1642774800000|2022-01-21 14:20:00|768890.7|767890.7|768991.6|767991.6|768991.6|767991.6|768875.2|767875.2|36
1642774810000|2022-01-21 14:20:10|768969.8|767969.8|768835|767835|768973.6|767973.6|768822|767822|37
1642774820000|2022-01-21 14:20:20|768839.1|767839.1|768933.2|767933.2|768942.3|767942.3|768839.1|767839.1|37
1642774830000|2022-01-21 14:20:30|768933.5|767933.5|768838.4|767838.4|768952.5|767952.5|768835.3|767835.3|30
1642774840000|2022-01-21 14:20:40|768839.9|767839.9|768753.2|767753.2|768935.1|767935.1|768741.1|767741.1|38
1642774850000|2022-01-21 14:20:50|768734.7|767734.7|768650.3|767650.3|768734.7|767734.7|768612.7|767612.7|37
1642774860000|2022-01-21 14:21:00|768653.9|767653.9|768546.3|767546.3|768657|767657|768543.8|767543.8|37
1642774870000|2022-01-21 14:21:10|768549.1|767549.1|768515.1|767515.1|768549.1|767549.1|768490.5|767490.5|28
1642774880000|2022-01-21 14:21:20|768514|767514|768678.3|767678.3|768691.2|767691.2|768510.5|767510.5|34
1642774890000|2022-01-21 14:21:30|768677.4|767677.4|768613.8|767613.8|768677.8|767677.8|768586.7|767586.7|30
1642774900000|2022-01-21 14:21:40|768615.4|767615.4|768880.2|767880.2|768880.2|767880.2|768602.8|767602.8|37
1642774910000|2022-01-21 14:21:50|768897.9|767897.9|768899.2|767899.2|768922.1|767922.1|768875.9|767875.9|33
1642774920000|2022-01-21 14:22:00|768893.7|767893.7|768727.8|767727.8|768893.7|767893.7|768684.3|767684.3|35
1642774930000|2022-01-21 14:22:10|768728.2|767728.2|769065.5|768065.5|769076|768076|768713.1|767713.1|30
1642774940000|2022-01-21 14:22:20|769064.7|768064.7|769054.6|768054.6|769089.9|768089.9|769042.8|768042.8|35
1642774950000|2022-01-21 14:22:30|768999.4|767999.4|769069.7|768069.7|769094.6|768094.6|768999.4|767999.4|37
1642774960000|2022-01-21 14:22:40|769050.4|768050.4|769049.5|768049.5|769055.1|768055.1|769014.3|768014.3|30
1642774970000|2022-01-21 14:22:50|769052.8|768052.8|768987|767987|769052.8|768052.8|768972|767972|29
1642774980000|2022-01-21 14:23:00|768987.8|767987.8|768888.4|767888.4|769059.2|768059.2|768882.7|767882.7|36
1642774990000|2022-01-21 14:23:10|768895.4|767895.4|768820.7|767820.7|768913.3|767913.3|768805.9|767805.9|29
1642775000000|2022-01-21 14:23:20|768820.5|767820.5|768700.3|767700.3|768821.8|767821.8|768698.8|767698.8|30
1642775010000|2022-01-21 14:23:30|768707.7|767707.7|768714.5|767714.5|768757.3|767757.3|768652.3|767652.3|37
1642775020000|2022-01-21 14:23:40|768718.5|767718.5|768714.7|767714.7|768734.6|767734.6|768697.5|767697.5|33
1642775030000|2022-01-21 14:23:50|768714|767714|768707.3|767707.3|768811|767811|768706.8|767706.8|32
1642775040000|2022-01-21 14:24:00|768697|767697|768742.7|767742.7|768837.9|767837.9|768697|767697|39
1642775050000|2022-01-21 14:24:10|768748|767748|768644.2|767644.2|768748|767748|768641.2|767641.2|38
1642775060000|2022-01-21 14:24:20|768639.9|767639.9|768498.4|767498.4|768639.9|767639.9|768498.4|767498.4|35
1642775070000|2022-01-21 14:24:30|768505.3|767505.3|768375.8|767375.8|768506.2|767506.2|768362.7|767362.7|35
1642775080000|2022-01-21 14:24:40|768371.9|767371.9|768268.9|767268.9|768379.3|767379.3|768262.3|767262.3|39
1642775090000|2022-01-21 14:24:50|768244.5|767244.5|768179.5|767179.5|768247.7|767247.7|768179.5|767179.5|36
1642775100000|2022-01-21 14:25:00|768170.4|767170.4|768180.9|767180.9|768273.4|767273.4|768152.9|767152.9|39
1642775110000|2022-01-21 14:25:10|768185.7|767185.7|768139.7|767139.7|768188.4|767188.4|768119.7|767119.7|34
1642775120000|2022-01-21 14:25:20|768140|767140|768197.6|767197.6|768197.6|767197.6|768056.2|767056.2|39
1642775130000|2022-01-21 14:25:30|768242.4|767242.4|768279.9|767279.9|768330.4|767330.4|768242.4|767242.4|34
1642775140000|2022-01-21 14:25:40|768281.4|767281.4|768257.9|767257.9|768363.1|767363.1|768255.1|767255.1|37
1642775150000|2022-01-21 14:25:50|768262|767262|768800.2|767800.2|768883.7|767883.7|768262|767262|38
1642775160000|2022-01-21 14:26:00|768792.4|767792.4|768606.1|767606.1|768792.4|767792.4|768560|767560|39
1642775170000|2022-01-21 14:26:10|768607|767607|768606|767606|768660.9|767660.9|768577.4|767577.4|33
1642775180000|2022-01-21 14:26:20|768604.4|767604.4|768650.1|767650.1|768659.9|767659.9|768558.2|767558.2|35
1642775190000|2022-01-21 14:26:30|768653.9|767653.9|768604.8|767604.8|768671.6|767671.6|768592.6|767592.6|35
1642775200000|2022-01-21 14:26:40|768599.1|767599.1|768698.4|767698.4|768698.4|767698.4|768599.1|767599.1|18
1642775210000|2022-01-21 14:26:50|768707.8|767707.8|768665|767665|768707.8|767707.8|768656.6|767656.6|20
1642775220000|2022-01-21 14:27:00|768689.4|767689.4|768741.8|767741.8|768788.4|767788.4|768682.6|767682.6|24
1642775230000|2022-01-21 14:27:10|768750.5|767750.5|768722.8|767722.8|768750.5|767750.5|768704.4|767704.4|25
1642775240000|2022-01-21 14:27:20|768718.8|767718.8|768902.2|767902.2|768969.2|767969.2|768714.2|767714.2|25
1642775250000|2022-01-21 14:27:30|768906.9|767906.9|768918.9|767918.9|768973.6|767973.6|768906.9|767906.9|28
1642775260000|2022-01-21 14:27:40|768918.3|767918.3|768935.4|767935.4|768942.8|767942.8|768901.2|767901.2|21
1642775270000|2022-01-21 14:27:50|768932.7|767932.7|768939.8|767939.8|768957.5|767957.5|768868.2|767868.2|26
1642775280000|2022-01-21 14:28:00|768926.9|767926.9|768935.4|767935.4|768954.6|767954.6|768924.6|767924.6|27
1642775290000|2022-01-21 14:28:10|768927.4|767927.4|769088.2|768088.2|769122.4|768122.4|768924.6|767924.6|29
1642775300000|2022-01-21 14:28:20|769089|768089|769102.6|768102.6|769113|768113|769022.1|768022.1|27
1642775310000|2022-01-21 14:28:30|769106.5|768106.5|769099.9|768099.9|769110.5|768110.5|769063.5|768063.5|27
1642775320000|2022-01-21 14:28:40|769092|768092|769083.7|768083.7|769101.2|768101.2|769068.3|768068.3|23
1642775330000|2022-01-21 14:28:50|769081.5|768081.5|769076.5|768076.5|769116.8|768116.8|769068.1|768068.1|23
1642775340000|2022-01-21 14:29:00|769072.6|768072.6|769063.7|768063.7|769081.2|768081.2|769056.4|768056.4|25
1642775350000|2022-01-21 14:29:10|769060|768060|768919|767919|769060|768060|768914.2|767914.2|26
1642775360000|2022-01-21 14:29:20|768912.9|767912.9|768922.8|767922.8|768946.1|767946.1|768895|767895|26
1642775370000|2022-01-21 14:29:30|768927.8|767927.8|768852.8|767852.8|768937.9|767937.9|768839|767839|22
1642775380000|2022-01-21 14:29:40|768853.1|767853.1|768724.1|767724.1|768853.1|767853.1|768716.4|767716.4|26
1642775390000|2022-01-21 14:29:50|768717.4|767717.4|768643.9|767643.9|768717.4|767717.4|768643.9|767643.9|28
1642775400000|2022-01-21 14:30:00|768635.3|767635.3|768929.7|767929.7|768932.2|767932.2|768635.3|767635.3|29
1642775410000|2022-01-21 14:30:10|768929.6|767929.6|768870.1|767870.1|768929.6|767929.6|768807|767807|27
1642775420000|2022-01-21 14:30:20|768848.2|767848.2|768719.1|767719.1|768848.2|767848.2|768719.1|767719.1|28
1642775430000|2022-01-21 14:30:30|768715.4|767715.4|768883.7|767883.7|768916.1|767916.1|768705.2|767705.2|26
1642775440000|2022-01-21 14:30:40|768887.5|767887.5|768968.9|767968.9|768996.4|767996.4|768887.5|767887.5|27
1642775450000|2022-01-21 14:30:50|768975.8|767975.8|768981.9|767981.9|768985.7|767985.7|768860.8|767860.8|23
1642775460000|2022-01-21 14:31:00|768981.8|767981.8|768960.7|767960.7|768989.2|767989.2|768844.6|767844.6|27
1642775470000|2022-01-21 14:31:10|768960.4|767960.4|768961.4|767961.4|768971.9|767971.9|768956.8|767956.8|24
1642775480000|2022-01-21 14:31:20|768970.7|767970.7|769111.4|768111.4|769111.4|768111.4|768957.2|767957.2|29
1642775490000|2022-01-21 14:31:30|769103.7|768103.7|769125.7|768125.7|769137.2|768137.2|769093.3|768093.3|27
1642775500000|2022-01-21 14:31:40|769126.4|768126.4|769130.4|768130.4|769139.2|768139.2|769124.7|768124.7|27
1642775510000|2022-01-21 14:31:50|769129.8|768129.8|769141.4|768141.4|769148.1|768148.1|769123.9|768123.9|27
1642775520000|2022-01-21 14:32:00|769130.2|768130.2|769224.6|768224.6|769224.6|768224.6|769124.9|768124.9|28
1642775530000|2022-01-21 14:32:10|769252.8|768252.8|769270.9|768270.9|769272.6|768272.6|769203.8|768203.8|27
1642775540000|2022-01-21 14:32:20|769273.2|768273.2|769363.7|768363.7|769363.7|768363.7|769244.2|768244.2|29
1642775550000|2022-01-21 14:32:30|769356.5|768356.5|769340.2|768340.2|769367|768367|769306.1|768306.1|28
1642775560000|2022-01-21 14:32:40|769342.7|768342.7|769460.9|768460.9|769507.9|768507.9|769342.7|768342.7|24
1642775570000|2022-01-21 14:32:50|769456.7|768456.7|769464.6|768464.6|769484.2|768484.2|769448.5|768448.5|26
1642775580000|2022-01-21 14:33:00|769471.7|768471.7|769490|768490|769507.1|768507.1|769447.8|768447.8|28
1642775590000|2022-01-21 14:33:10|769497.9|768497.9|769617|768617|769647.2|768647.2|769490.4|768490.4|28
1642775600000|2022-01-21 14:33:20|769613.4|768613.4|769564.3|768564.3|769619.6|768619.6|769553.2|768553.2|28
1642775610000|2022-01-21 14:33:30|769566.4|768566.4|769626.6|768626.6|769657.3|768657.3|769566.4|768566.4|28
1642775620000|2022-01-21 14:33:40|769616.8|768616.8|769679.6|768679.6|769679.6|768679.6|769616.8|768616.8|26
1642775630000|2022-01-21 14:33:50|769654.7|768654.7|769619.5|768619.5|769675.2|768675.2|769605|768605|27
1642775640000|2022-01-21 14:34:00|769626.3|768626.3|769557.6|768557.6|769706.3|768706.3|769537.3|768537.3|29
1642775650000|2022-01-21 14:34:10|769558|768558|769724.2|768724.2|769736.2|768736.2|769558|768558|29
1642775660000|2022-01-21 14:34:20|769729.2|768729.2|769895|768895|769990.3|768990.3|769729.2|768729.2|27
1642775670000|2022-01-21 14:34:30|769911.1|768911.1|769972.8|768972.8|769972.8|768972.8|769720.7|768720.7|29
1642775680000|2022-01-21 14:34:40|769970.5|768970.5|769903.1|768903.1|769970.5|768970.5|769819.4|768819.4|28
1642775690000|2022-01-21 14:34:50|769903|768903|769908.4|768908.4|769924.3|768924.3|769876.8|768876.8|29
1642775700000|2022-01-21 14:35:00|769915.3|768915.3|769880.9|768880.9|769981.4|768981.4|769868.4|768868.4|28
1642775710000|2022-01-21 14:35:10|769893.6|768893.6|769836.6|768836.6|769940.4|768940.4|769745.2|768745.2|29
1642775720000|2022-01-21 14:35:20|769823.2|768823.2|769569.2|768569.2|769829.1|768829.1|769566.3|768566.3|29
1642775730000|2022-01-21 14:35:30|769578.3|768578.3|769669.3|768669.3|769669.3|768669.3|769519.2|768519.2|28
1642775740000|2022-01-21 14:35:40|769642.6|768642.6|769689.7|768689.7|769726.1|768726.1|769611.4|768611.4|29
1642775750000|2022-01-21 14:35:50|769686.8|768686.8|769939.8|768939.8|769939.8|768939.8|769682.8|768682.8|27
1642775760000|2022-01-21 14:36:00|769941.3|768941.3|769970.7|768970.7|769976.8|768976.8|769935.3|768935.3|28
1642775770000|2022-01-21 14:36:10|769965.2|768965.2|769939.9|768939.9|770016.5|769016.5|769869.6|768869.6|27
1642775780000|2022-01-21 14:36:20|769943.1|768943.1|769801|768801|769943.1|768943.1|769801|768801|27
1642775790000|2022-01-21 14:36:30|769787.5|768787.5|769855.8|768855.8|769855.8|768855.8|769750.5|768750.5|29
1642775800000|2022-01-21 14:36:40|769923.6|768923.6|769893.2|768893.2|769940.3|768940.3|769853.4|768853.4|28
1642775810000|2022-01-21 14:36:50|769901.7|768901.7|770041.1|769041.1|770060|769060|769876.7|768876.7|26
1642775820000|2022-01-21 14:37:00|770083.4|769083.4|770089.3|769089.3|770218.7|769218.7|770062.1|769062.1|28
1642775830000|2022-01-21 14:37:10|770108.1|769108.1|770229.6|769229.6|770333.7|769333.7|770084.5|769084.5|29
1642775840000|2022-01-21 14:37:20|770258.2|769258.2|770355.7|769355.7|770356.6|769356.6|770258.2|769258.2|27
1642775850000|2022-01-21 14:37:30|770357.3|769357.3|770339.3|769339.3|770377.2|769377.2|770335.7|769335.7|28
1642775860000|2022-01-21 14:37:40|770356.6|769356.6|770410.1|769410.1|770470|769470|770356.6|769356.6|29
1642775870000|2022-01-21 14:37:50|770405.3|769405.3|770356.8|769356.8|770473.5|769473.5|770353.2|769353.2|28
1642775880000|2022-01-21 14:38:00|770354.3|769354.3|770403.3|769403.3|770437.6|769437.6|770280.4|769280.4|29
1642775890000|2022-01-21 14:38:10|770394.4|769394.4|770387.5|769387.5|770415.7|769415.7|770383.7|769383.7|28
1642775900000|2022-01-21 14:38:20|770398.5|769398.5|770253.2|769253.2|770398.5|769398.5|770237.1|769237.1|29
1642775910000|2022-01-21 14:38:30|770254.2|769254.2|770257.8|769257.8|770294.5|769294.5|770231.9|769231.9|26
1642775920000|2022-01-21 14:38:40|770258.8|769258.8|770151.4|769151.4|770258.8|769258.8|770096.7|769096.7|29
1642775930000|2022-01-21 14:38:50|770173.9|769173.9|770151.8|769151.8|770183.8|769183.8|770100.9|769100.9|29
1642775940000|2022-01-21 14:39:00|770129.9|769129.9|770068.4|769068.4|770164.5|769164.5|770053.7|769053.7|28
1642775950000|2022-01-21 14:39:10|770038.3|769038.3|770018.5|769018.5|770104.7|769104.7|770018.4|769018.4|29
1642775960000|2022-01-21 14:39:20|770013.8|769013.8|769808.2|768808.2|770018.9|769018.9|769808.2|768808.2|27
1642775970000|2022-01-21 14:39:30|769776|768776|769664.9|768664.9|769776|768776|769652.9|768652.9|27
1642775980000|2022-01-21 14:39:40|769671.8|768671.8|769950.9|768950.9|769950.9|768950.9|769641.3|768641.3|27
1642775990000|2022-01-21 14:39:50|769945.6|768945.6|769948.8|768948.8|770022.5|769022.5|769913.1|768913.1|29
1642776000000|2022-01-21 14:40:00|769942.9|768942.9|770144.4|769144.4|770150.5|769150.5|769942.9|768942.9|29
1642776010000|2022-01-21 14:40:10|770202.2|769202.2|770265.5|769265.5|770299.6|769299.6|770200.5|769200.5|28
1642776020000|2022-01-21 14:40:20|770272.9|769272.9|770292.7|769292.7|770296.4|769296.4|770220.7|769220.7|29
1642776030000|2022-01-21 14:40:30|770316.5|769316.5|770242.5|769242.5|770316.5|769316.5|770242.5|769242.5|26
1642776040000|2022-01-21 14:40:40|770255.9|769255.9|770227.2|769227.2|770286.7|769286.7|770227.2|769227.2|25
1642776050000|2022-01-21 14:40:50|770222|769222|770272.1|769272.1|770293.3|769293.3|770173.6|769173.6|26
1642776060000|2022-01-21 14:41:00|770274.5|769274.5|770412.1|769412.1|770417.7|769417.7|770274.5|769274.5|27
1642776070000|2022-01-21 14:41:10|770409.8|769409.8|770494.9|769494.9|770520.1|769520.1|770409.8|769409.8|29
1642776080000|2022-01-21 14:41:20|770495.2|769495.2|770448.1|769448.1|770503.1|769503.1|770438.9|769438.9|24
1642776090000|2022-01-21 14:41:30|770447.6|769447.6|770452.2|769452.2|770466.4|769466.4|770445.7|769445.7|24
1642776100000|2022-01-21 14:41:40|770450.1|769450.1|770462.6|769462.6|770476.7|769476.7|770450.1|769450.1|26
1642776110000|2022-01-21 14:41:50|770458.9|769458.9|770426.7|769426.7|770463.7|769463.7|770410.7|769410.7|27
1642776120000|2022-01-21 14:42:00|770429.3|769429.3|770446.8|769446.8|770499.1|769499.1|770426|769426|27
1642776130000|2022-01-21 14:42:10|770482.2|769482.2|770513.3|769513.3|770558.5|769558.5|770482.2|769482.2|25
1642776140000|2022-01-21 14:42:20|770511.8|769511.8|770472.9|769472.9|770542|769542|770448.4|769448.4|26
1642776150000|2022-01-21 14:42:30|770473.2|769473.2|770507.6|769507.6|770516.1|769516.1|770467.5|769467.5|25
1642776160000|2022-01-21 14:42:40|770507.2|769507.2|770485.5|769485.5|770509.1|769509.1|770480|769480|25
1642776170000|2022-01-21 14:42:50|770485|769485|770434.3|769434.3|770485|769485|770429|769429|23
1642776180000|2022-01-21 14:43:00|770435.2|769435.2|770451.9|769451.9|770451.9|769451.9|770403.8|769403.8|25
1642776190000|2022-01-21 14:43:10|770454.6|769454.6|770460|769460|770491.1|769491.1|770449.7|769449.7|29
1642776200000|2022-01-21 14:43:20|770467.4|769467.4|770450.9|769450.9|770467.4|769467.4|770437.2|769437.2|25
1642776210000|2022-01-21 14:43:30|770450.4|769450.4|770317.2|769317.2|770450.4|769450.4|770308.3|769308.3|25
1642776220000|2022-01-21 14:43:40|770317.1|769317.1|770189|769189|770317.1|769317.1|770186.3|769186.3|26
1642776230000|2022-01-21 14:43:50|770188.3|769188.3|770030.6|769030.6|770188.3|769188.3|770028|769028|28
1642776240000|2022-01-21 14:44:00|770030.5|769030.5|770005.7|769005.7|770045.3|769045.3|769974.7|768974.7|28
1642776250000|2022-01-21 14:44:10|769990.1|768990.1|769951.1|768951.1|770020.1|769020.1|769940.1|768940.1|28
1642776260000|2022-01-21 14:44:20|769941.2|768941.2|769953|768953|769975.8|768975.8|769937.5|768937.5|28
1642776270000|2022-01-21 14:44:30|769954.1|768954.1|769908|768908|770008.7|769008.7|769904|768904|27
1642776280000|2022-01-21 14:44:40|769905.8|768905.8|769902|768902|769908.8|768908.8|769879.4|768879.4|23
1642776290000|2022-01-21 14:44:50|769901.5|768901.5|769848.9|768848.9|769903.1|768903.1|769847.2|768847.2|26
1642776300000|2022-01-21 14:45:00|769851.7|768851.7|770183.2|769183.2|770198.8|769198.8|769851.7|768851.7|28
1642776310000|2022-01-21 14:45:10|770179.1|769179.1|770214.5|769214.5|770238|769238|770179.1|769179.1|28
1642776320000|2022-01-21 14:45:20|770209.5|769209.5|769985.4|768985.4|770212.5|769212.5|769975.8|768975.8|23
1642776330000|2022-01-21 14:45:30|769960.6|768960.6|769908.7|768908.7|769978.7|768978.7|769907.3|768907.3|28
1642776340000|2022-01-21 14:45:40|769911.6|768911.6|769912.5|768912.5|769923.3|768923.3|769894.1|768894.1|25
1642776350000|2022-01-21 14:45:50|769904.5|768904.5|769897.5|768897.5|769934.2|768934.2|769878.8|768878.8|26
1642776360000|2022-01-21 14:46:00|769897.4|768897.4|769747.8|768747.8|769927.9|768927.9|769747.8|768747.8|27
1642776370000|2022-01-21 14:46:10|769759.6|768759.6|769606.2|768606.2|769759.6|768759.6|769606.2|768606.2|27
1642776380000|2022-01-21 14:46:20|769613.2|768613.2|769590|768590|769613.2|768613.2|769575.9|768575.9|26
1642776390000|2022-01-21 14:46:30|769579.1|768579.1|769544.4|768544.4|769608.9|768608.9|769544.4|768544.4|28
1642776400000|2022-01-21 14:46:40|769544.1|768544.1|769426.8|768426.8|769544.1|768544.1|769393.1|768393.1|27
1642776410000|2022-01-21 14:46:50|769418.4|768418.4|769434.1|768434.1|769436|768436|769411.9|768411.9|28
1642776420000|2022-01-21 14:47:00|769407.6|768407.6|769246.1|768246.1|769431.5|768431.5|769229|768229|28
1642776430000|2022-01-21 14:47:10|769246.3|768246.3|769262.9|768262.9|769308.7|768308.7|769185.5|768185.5|28
1642776440000|2022-01-21 14:47:20|769265.1|768265.1|769256.4|768256.4|769268.2|768268.2|769199.2|768199.2|28
1642776450000|2022-01-21 14:47:30|769258.1|768258.1|769279|768279|769279.5|768279.5|769249.8|768249.8|25
1642776460000|2022-01-21 14:47:40|769281.2|768281.2|769330.9|768330.9|769552.2|768552.2|769275.6|768275.6|28
1642776470000|2022-01-21 14:47:50|769318|768318|769414.8|768414.8|769474.4|768474.4|769305.5|768305.5|28
1642776480000|2022-01-21 14:48:00|769388.9|768388.9|769288.8|768288.8|769421.8|768421.8|769276.4|768276.4|29
1642776490000|2022-01-21 14:48:10|769284.9|768284.9|769262.3|768262.3|769306.3|768306.3|769248.6|768248.6|28
1642776500000|2022-01-21 14:48:20|769262.2|768262.2|769506.3|768506.3|769506.3|768506.3|769257.8|768257.8|28
1642776510000|2022-01-21 14:48:30|769508.2|768508.2|769505.8|768505.8|769514.2|768514.2|769457.5|768457.5|28
1642776520000|2022-01-21 14:48:40|769509.9|768509.9|769558.9|768558.9|769571.3|768571.3|769506.7|768506.7|23
1642776530000|2022-01-21 14:48:50|769559.6|768559.6|769550.1|768550.1|769565.9|768565.9|769510.8|768510.8|23
1642776540000|2022-01-21 14:49:00|769549.8|768549.8|769575.9|768575.9|769575.9|768575.9|769536.1|768536.1|19
1642776550000|2022-01-21 14:49:10|769567.9|768567.9|769626.6|768626.6|769647.4|768647.4|769565.8|768565.8|23
1642776560000|2022-01-21 14:49:20|769624.6|768624.6|769582.2|768582.2|769658.4|768658.4|769582.2|768582.2|24
1642776570000|2022-01-21 14:49:30|769583.3|768583.3|769535.8|768535.8|769589.8|768589.8|769527.5|768527.5|28
1642776580000|2022-01-21 14:49:40|769536.6|768536.6|769593.9|768593.9|769605.5|768605.5|769531.9|768531.9|26
1642776590000|2022-01-21 14:49:50|769592.6|768592.6|769483.8|768483.8|769596|768596|769477.8|768477.8|25
1642776600000|2022-01-21 14:50:00|769499.8|768499.8|769478.2|768478.2|769590|768590|769467.3|768467.3|27
1642776610000|2022-01-21 14:50:10|769480.5|768480.5|769409.1|768409.1|769480.5|768480.5|769376.4|768376.4|25
1642776620000|2022-01-21 14:50:20|769400.6|768400.6|769471.2|768471.2|769492|768492|769381|768381|28
1642776630000|2022-01-21 14:50:30|769498.5|768498.5|769519.5|768519.5|769549.1|768549.1|769496.9|768496.9|25
1642776640000|2022-01-21 14:50:40|769559.2|768559.2|769599.5|768599.5|769611.7|768611.7|769550.9|768550.9|26
1642776650000|2022-01-21 14:50:50|769594.8|768594.8|769606.5|768606.5|769635.2|768635.2|769594.8|768594.8|24
1642776660000|2022-01-21 14:51:00|769612.8|768612.8|769792.6|768792.6|769850.8|768850.8|769612.8|768612.8|27
1642776670000|2022-01-21 14:51:10|769808.9|768808.9|769952.5|768952.5|769952.5|768952.5|769794.1|768794.1|26
1642776680000|2022-01-21 14:51:20|769970.4|768970.4|769978.4|768978.4|770000.5|769000.5|769938.3|768938.3|28
1642776690000|2022-01-21 14:51:30|770029.4|769029.4|770017.4|769017.4|770073.4|769073.4|770008.2|769008.2|27
1642776700000|2022-01-21 14:51:40|770000.2|769000.2|770032.3|769032.3|770049|769049|769972.5|768972.5|27
1642776710000|2022-01-21 14:51:50|770035.7|769035.7|770047|769047|770155.7|769155.7|770028.5|769028.5|28
1642776720000|2022-01-21 14:52:00|770112.9|769112.9|770225|769225|770248.2|769248.2|770100.7|769100.7|28
1642776730000|2022-01-21 14:52:10|770218.7|769218.7|770092.9|769092.9|770218.7|769218.7|770086.8|769086.8|28
1642776740000|2022-01-21 14:52:20|770082.5|769082.5|769974.6|768974.6|770082.7|769082.7|769969.4|768969.4|26
1642776750000|2022-01-21 14:52:30|769969.1|768969.1|770005.5|769005.5|770022.7|769022.7|769969.1|768969.1|26
1642776760000|2022-01-21 14:52:40|770016.8|769016.8|769942.5|768942.5|770033.6|769033.6|769935.5|768935.5|28
1642776770000|2022-01-21 14:52:50|769948.6|768948.6|770086.7|769086.7|770086.7|769086.7|769927.5|768927.5|29
1642776780000|2022-01-21 14:53:00|770087.1|769087.1|770337.9|769337.9|770337.9|769337.9|770019|769019|27
1642776790000|2022-01-21 14:53:10|770338.1|769338.1|770325.7|769325.7|770374.7|769374.7|770305.6|769305.6|27
1642776800000|2022-01-21 14:53:20|770324.5|769324.5|770352.8|769352.8|770374|769374|770324.5|769324.5|23
1642776810000|2022-01-21 14:53:30|770352|769352|770458.2|769458.2|770512.2|769512.2|770326.6|769326.6|28
1642776820000|2022-01-21 14:53:40|770462.8|769462.8|770423.6|769423.6|770476.7|769476.7|770382.3|769382.3|25
1642776830000|2022-01-21 14:53:50|770420|769420|770464.6|769464.6|770484.5|769484.5|770400.9|769400.9|26
1642776840000|2022-01-21 14:54:00|770456.1|769456.1|770488.9|769488.9|770491.7|769491.7|770454.8|769454.8|27
1642776850000|2022-01-21 14:54:10|770481.9|769481.9|770493.7|769493.7|770503.3|769503.3|770478.3|769478.3|24
1642776860000|2022-01-21 14:54:20|770489.5|769489.5|770459.2|769459.2|770489.5|769489.5|770457.7|769457.7|23
1642776870000|2022-01-21 14:54:30|770458.2|769458.2|770476|769476|770478.3|769478.3|770452|769452|26
1642776880000|2022-01-21 14:54:40|770475.2|769475.2|770461.7|769461.7|770483.1|769483.1|770453.8|769453.8|25
1642776890000|2022-01-21 14:54:50|770461|769461|770486|769486|770487|769487|770456|769456|22
1642776900000|2022-01-21 14:55:00|770500.7|769500.7|770439.4|769439.4|770537.7|769537.7|770439.4|769439.4|26
1642776910000|2022-01-21 14:55:10|770421.1|769421.1|770363.5|769363.5|770431.5|769431.5|770363.5|769363.5|29
1642776920000|2022-01-21 14:55:20|770360.7|769360.7|770319.2|769319.2|770372.8|769372.8|770319.2|769319.2|21
1642776930000|2022-01-21 14:55:30|770320.6|769320.6|770389.3|769389.3|770389.3|769389.3|770320.6|769320.6|25
1642776940000|2022-01-21 14:55:40|770378.5|769378.5|770413.4|769413.4|770487.2|769487.2|770378.5|769378.5|26
1642776950000|2022-01-21 14:55:50|770419.3|769419.3|770491.1|769491.1|770501.9|769501.9|770417.1|769417.1|27
1642776960000|2022-01-21 14:56:00|770490.7|769490.7|770471.4|769471.4|770576.5|769576.5|770463|769463|27
1642776970000|2022-01-21 14:56:10|770465|769465|770517.4|769517.4|770551.5|769551.5|770457.7|769457.7|26
1642776980000|2022-01-21 14:56:20|770516.7|769516.7|770522.9|769522.9|770544.7|769544.7|770513|769513|25
1642776990000|2022-01-21 14:56:30|770520.1|769520.1|770498.5|769498.5|770552.2|769552.2|770498.5|769498.5|28
1642777000000|2022-01-21 14:56:40|770499|769499|770559.3|769559.3|770571.9|769571.9|770499|769499|26
1642777010000|2022-01-21 14:56:50|770557.9|769557.9|770667.4|769667.4|770697.1|769697.1|770557.9|769557.9|25
1642777020000|2022-01-21 14:57:00|770661.7|769661.7|770668.3|769668.3|770697.2|769697.2|770661.7|769661.7|22
1642777030000|2022-01-21 14:57:10|770697.5|769697.5|770720.3|769720.3|770738.7|769738.7|770660.9|769660.9|26
1642777040000|2022-01-21 14:57:20|770721.5|769721.5|770731.2|769731.2|770738.6|769738.6|770717.6|769717.6|21
1642777050000|2022-01-21 14:57:30|770732.5|769732.5|770955.5|769955.5|770970.4|769970.4|770718.4|769718.4|28
1642777060000|2022-01-21 14:57:40|770955.6|769955.6|770927|769927|770984.3|769984.3|770914.1|769914.1|27
1642777070000|2022-01-21 14:57:50|770934.4|769934.4|770993.9|769993.9|771023.9|770023.9|770908.3|769908.3|26
1642777080000|2022-01-21 14:58:00|770973.8|769973.8|770994.1|769994.1|771006.4|770006.4|770932.3|769932.3|27
1642777090000|2022-01-21 14:58:10|770991.2|769991.2|770997.1|769997.1|771001.8|770001.8|770961.1|769961.1|26
1642777100000|2022-01-21 14:58:20|770996.5|769996.5|770974.7|769974.7|771070.8|770070.8|770974.7|769974.7|26
1642777110000|2022-01-21 14:58:30|771019.7|770019.7|770998.7|769998.7|771051.6|770051.6|770977.1|769977.1|24
1642777120000|2022-01-21 14:58:40|771002.8|770002.8|771140.7|770140.7|771197.4|770197.4|770987.6|769987.6|25
1642777130000|2022-01-21 14:58:50|771186.4|770186.4|771283|770283|771283|770283|771186.4|770186.4|28
1642777140000|2022-01-21 14:59:00|771286.8|770286.8|771266|770266|771306.9|770306.9|771257.8|770257.8|26
1642777150000|2022-01-21 14:59:10|771287.9|770287.9|771283.5|770283.5|771290.2|770290.2|771213.6|770213.6|25
1642777160000|2022-01-21 14:59:20|771279.5|770279.5|771262.5|770262.5|771289.5|770289.5|771242.5|770242.5|27
1642777170000|2022-01-21 14:59:30|771261.7|770261.7|771147.5|770147.5|771261.7|770261.7|771138.8|770138.8|28
1642777180000|2022-01-21 14:59:40|771150.1|770150.1|771117.8|770117.8|771163.6|770163.6|771117.8|770117.8|28
1642777190000|2022-01-21 14:59:50|771111.7|770111.7|771149.3|770149.3|771156.7|770156.7|771107.9|770107.9|27
1642777200000|2022-01-21 15:00:00|771149.6|770149.6|771985.7|769985.7|771985.7|770286|771149.6|769985.7|28
1642777210000|2022-01-21 15:00:10|771530.1|770530.1|772143.6|770143.6|772143.6|770530.1|771372.7|770143.6|26
1642777220000|2022-01-21 15:00:20|771587|770587|771636|770636|771643|770643|771406.5|770406.5|27
1642777230000|2022-01-21 15:00:30|771719.5|770719.5|772023.7|771023.7|772031.4|771031.4|771691.4|770691.4|29
1642777240000|2022-01-21 15:00:40|772005.3|771005.3|772227.7|771227.7|772256|771256|771970.3|770970.3|29
1642777250000|2022-01-21 15:00:50|772209.5|771209.5|772003.9|771003.9|772600.1|771225.2|771962.3|770600.1|28
1642777260000|2022-01-21 15:01:00|771973.8|770973.8|772277.6|771277.6|772695.1|771285.6|771973.8|770695.1|29
1642777270000|2022-01-21 15:01:10|772282.2|771282.2|772305.7|771305.7|772305.7|771305.7|772253.3|771253.3|25
1642777280000|2022-01-21 15:01:20|772316.7|771316.7|772366.9|771366.9|772394.7|771394.7|772296.2|771296.2|29
1642777290000|2022-01-21 15:01:30|772394.1|771394.1|772326.2|771326.2|772401.2|771401.2|772304.1|771304.1|27
1642777300000|2022-01-21 15:01:40|772326.9|771326.9|772281|771281|772353.4|771353.4|772272.9|771272.9|28
1642777310000|2022-01-21 15:01:50|772279.5|771279.5|772242.7|771242.7|772296.5|771296.5|772194.7|771194.7|26
1642777320000|2022-01-21 15:02:00|772249.3|771249.3|772277.8|771277.8|772286|771286|772191.1|771191.1|28
1642777330000|2022-01-21 15:02:10|772277.9|771277.9|772296.9|771296.9|772318.1|771318.1|772268.9|771268.9|28
1642777340000|2022-01-21 15:02:20|772298.2|771298.2|772202.1|771202.1|772318.5|771318.5|772183.4|771183.4|27
1642777350000|2022-01-21 15:02:30|772175.7|771175.7|772060.1|771060.1|772186.2|771186.2|772060.1|771060.1|28
1642777360000|2022-01-21 15:02:40|772037.8|771037.8|772138.6|771138.6|772261.3|771261.3|771968.3|770968.3|28
1642777370000|2022-01-21 15:02:50|772126|771126|771973.5|770973.5|772769.5|771265.8|771973.5|770768|29
1642777380000|2022-01-21 15:03:00|771967.5|770967.5|772228.2|771228.2|772247.3|771247.3|771967.5|770967.5|28
1642777390000|2022-01-21 15:03:10|772092.1|771092.1|772277.2|771277.2|772290.8|771290.8|772092.1|771092.1|28
1642777400000|2022-01-21 15:03:20|772261.9|771261.9|772287.2|771287.2|772339.5|771339.5|772261.9|771261.9|27
1642777410000|2022-01-21 15:03:30|772286.7|771286.7|772348.5|771348.5|772366.8|771366.8|772286.7|771286.7|25
1642777420000|2022-01-21 15:03:40|772348.7|771348.7|772454.6|771454.6|772525.7|771525.7|772348.7|771348.7|26
1642777430000|2022-01-21 15:03:50|772456|771456|772419.5|771419.5|772456|771456|772380.3|771380.3|27
1642777440000|2022-01-21 15:04:00|772409.4|771409.4|772503.5|771503.5|772520.8|771520.8|772400.3|771400.3|28
1642777450000|2022-01-21 15:04:10|772493.4|771493.4|772645.7|771645.7|772671.2|771671.2|772469.7|771469.7|28
1642777460000|2022-01-21 15:04:20|772643.9|771643.9|772545.5|771545.5|772719.8|771719.8|772539.3|771539.3|29
1642777470000|2022-01-21 15:04:30|772537.7|771537.7|772496.6|771496.6|772537.7|771537.7|772465.6|771465.6|29
1642777480000|2022-01-21 15:04:40|772499.7|771499.7|772320.9|771320.9|772499.7|771499.7|772295|771295|28
1642777490000|2022-01-21 15:04:50|772319.6|771319.6|772054.4|771054.4|772327.8|771327.8|772038|771038|29
1642777500000|2022-01-21 15:05:00|772049.3|771049.3|771935.2|770935.2|772049.3|771049.3|771935.2|770935.2|28
1642777510000|2022-01-21 15:05:10|771948.8|770948.8|771864.9|770864.9|771948.8|770948.8|771809.4|770809.4|29
1642777520000|2022-01-21 15:05:20|771812.7|770812.7|771807.7|770807.7|771851.4|770851.4|771784.4|770784.4|27
1642777530000|2022-01-21 15:05:30|771809.3|770809.3|771703.2|770703.2|771907.3|770907.3|771703.2|770703.2|29
1642777540000|2022-01-21 15:05:40|771700.5|770700.5|771709.6|770709.6|771722.5|770722.5|771670.4|770670.4|27
1642777550000|2022-01-21 15:05:50|771698.1|770698.1|771863.1|770863.1|771888|770888|771619.6|770619.6|28
1642777560000|2022-01-21 15:06:00|771859.2|770859.2|771890|770890|771928.9|770928.9|771859.2|770859.2|28
1642777570000|2022-01-21 15:06:10|771892.4|770892.4|771929.8|770929.8|771929.8|770929.8|771817.2|770817.2|28
1642777580000|2022-01-21 15:06:20|771921.8|770921.8|771855.8|770855.8|771921.8|770921.8|771817.9|770817.9|29
1642777590000|2022-01-21 15:06:30|771834.4|770834.4|771980.4|770980.4|771980.4|770980.4|771834.4|770834.4|28
1642777600000|2022-01-21 15:06:40|771975.9|770975.9|771769.5|770769.5|772036.2|771036.2|771762.4|770762.4|29
1642777610000|2022-01-21 15:06:50|771768.9|770768.9|772168.7|771168.7|772178.9|771178.9|771768.3|770768.3|29
1642777620000|2022-01-21 15:07:00|772170|771170|772194.5|771194.5|772241.5|771241.5|772170|771170|28
1642777630000|2022-01-21 15:07:10|772192.4|771192.4|772094.7|771094.7|772192.4|771192.4|772048.3|771048.3|28
1642777640000|2022-01-21 15:07:20|772081.9|771081.9|772019.6|771019.6|772145.3|771145.3|771963.9|770963.9|28
1642777650000|2022-01-21 15:07:30|772021.6|771021.6|771867|770867|772463.5|771068|771818.9|770463.5|29
1642777660000|2022-01-21 15:07:40|771860|770860|771801.4|770801.4|771915.7|770915.7|771801.4|770801.4|25
1642777670000|2022-01-21 15:07:50|771803.6|770803.6|771672.4|770672.4|771803.9|770803.9|771626.2|770626.2|28
1642777680000|2022-01-21 15:08:00|771672.3|770672.3|771759.7|770759.7|771770.2|770770.2|771644.5|770644.5|29
1642777690000|2022-01-21 15:08:10|771768.7|770768.7|771674.3|770674.3|771782.2|770782.2|771674.3|770674.3|28
1642777700000|2022-01-21 15:08:20|771668.3|770668.3|771568.9|770568.9|771690|770690|771540.9|770540.9|29
1642777710000|2022-01-21 15:08:30|771576.5|770576.5|771723.9|770723.9|771831.8|770831.8|771502.2|770502.2|28
1642777720000|2022-01-21 15:08:40|771690.5|770690.5|771567.4|770567.4|771690.5|770690.5|771550.2|770550.2|29
1642777730000|2022-01-21 15:08:50|771575.7|770575.7|771609.2|770609.2|771613.1|770613.1|771534.4|770534.4|27
1642777740000|2022-01-21 15:09:00|771604|770604|771757.7|770757.7|771757.7|770757.7|771540.1|770540.1|29
1642777750000|2022-01-21 15:09:10|771758.5|770758.5|771888.7|770888.7|771888.7|770888.7|771734.8|770734.8|24
1642777760000|2022-01-21 15:09:20|771890.7|770890.7|771917.9|770917.9|771958.4|770958.4|771885.5|770885.5|26
1642777770000|2022-01-21 15:09:30|771915.1|770915.1|771900.9|770900.9|771930.2|770930.2|771889.8|770889.8|28
1642777780000|2022-01-21 15:09:40|771722|770722|771865.1|770865.1|772279.8|770871.9|771722|770279.8|28
1642777790000|2022-01-21 15:09:50|771864.9|770864.9|771930.2|770930.2|772420.3|770948.2|771834.7|770366.1|29
1642777800000|2022-01-21 15:10:00|771955|770955|772184.9|771184.9|772184.9|771184.9|771955|770955|28
1642777810000|2022-01-21 15:10:10|772195.3|771195.3|772181.1|771181.1|772228.3|771228.3|772160.8|771160.8|29
1642777820000|2022-01-21 15:10:20|772183.1|771183.1|772197.4|771197.4|772224.9|771224.9|772176.4|771176.4|27
1642777830000|2022-01-21 15:10:30|772199.9|771199.9|772070.7|771070.7|772199.9|771199.9|772070.7|771070.7|23
1642777840000|2022-01-21 15:10:40|772081.5|771081.5|772165.5|771165.5|772180.6|771180.6|772048|771048|28
1642777850000|2022-01-21 15:10:50|772169.2|771169.2|772213.6|771213.6|772213.6|771213.6|772169.2|771169.2|26
1642777860000|2022-01-21 15:11:00|772210.3|771210.3|772240.5|771240.5|772251.5|771251.5|772193.8|771193.8|27
1642777870000|2022-01-21 15:11:10|772237.4|771237.4|772309.4|771309.4|772324.1|771324.1|772237.4|771237.4|27
1642777880000|2022-01-21 15:11:20|772311.8|771311.8|772396.8|771396.8|772396.8|771396.8|772249.5|771249.5|29
1642777890000|2022-01-21 15:11:30|772395.5|771395.5|772427.2|771427.2|772439.5|771439.5|772392.4|771392.4|25
1642777900000|2022-01-21 15:11:40|772427.1|771427.1|772373.7|771373.7|772440.6|771440.6|772355|771355|29
1642777910000|2022-01-21 15:11:50|772360.2|771360.2|772355.7|771355.7|772370|771370|772335.9|771335.9|25
1642777920000|2022-01-21 15:12:00|772363.1|771363.1|772437.2|771437.2|772437.2|771437.2|772344.5|771344.5|29
1642777930000|2022-01-21 15:12:10|772437.3|771437.3|772431.4|771431.4|772442.9|771442.9|772423|771423|25
1642777940000|2022-01-21 15:12:20|772411.3|771411.3|772370.6|771370.6|772418.2|771418.2|772357.8|771357.8|28
1642777950000|2022-01-21 15:12:30|772375.9|771375.9|772370.3|771370.3|772379.1|771379.1|772344.4|771344.4|26
1642777960000|2022-01-21 15:12:40|772370.7|771370.7|772314.9|771314.9|772413|771413|772312.4|771312.4|29
1642777970000|2022-01-21 15:12:50|772300.9|771300.9|772383.9|771383.9|772416.7|771416.7|772273|771273|27
1642777980000|2022-01-21 15:13:00|772381.6|771381.6|772338.7|771338.7|772381.6|771381.6|772334|771334|28
1642777990000|2022-01-21 15:13:10|772338.2|771338.2|772422.6|771422.6|772431.3|771431.3|772335.6|771335.6|25
1642778000000|2022-01-21 15:13:20|772410.4|771410.4|772428.2|771428.2|772430.9|771430.9|772409.8|771409.8|22
1642778010000|2022-01-21 15:13:30|772430.2|771430.2|772638.9|771638.9|772638.9|771638.9|772430.2|771430.2|28
1642778020000|2022-01-21 15:13:40|772663.4|771663.4|772685.9|771685.9|772705.2|771705.2|772652.7|771652.7|28
1642778030000|2022-01-21 15:13:50|772688.7|771688.7|772715|771715|772728.4|771728.4|772688.7|771688.7|26
1642778040000|2022-01-21 15:14:00|772699|771699|772853|771853|772864.1|771864.1|772699|771699|29
1642778050000|2022-01-21 15:14:10|772810.1|771810.1|772806.6|771806.6|772843.6|771843.6|772756.3|771756.3|28
1642778060000|2022-01-21 15:14:20|772811.9|771811.9|772622.5|771622.5|772817.8|771817.8|772595.3|771595.3|27
1642778070000|2022-01-21 15:14:30|772611.8|771611.8|772632.1|771632.1|772719.3|771719.3|772609.3|771609.3|28
1642778080000|2022-01-21 15:14:40|772648.2|771648.2|772508.5|771508.5|772648.2|771648.2|772499.7|771499.7|29
1642778090000|2022-01-21 15:14:50|772493.2|771493.2|772452.2|771452.2|772498.8|771498.8|772297.6|771297.6|27
1642778100000|2022-01-21 15:15:00|772449.5|771449.5|772420.2|771420.2|772462.2|771462.2|772393.5|771393.5|27
1642778110000|2022-01-21 15:15:10|772419.3|771419.3|772345.3|771345.3|772427.4|771427.4|772329.3|771329.3|28
1642778120000|2022-01-21 15:15:20|772354.7|771354.7|772367|771367|772460.5|771460.5|772333.6|771333.6|29
1642778130000|2022-01-21 15:15:30|772326.7|771326.7|772334|771334|772379.9|771379.9|772311.1|771311.1|27
1642778140000|2022-01-21 15:15:40|772328.7|771328.7|772439.3|771439.3|772480.2|771480.2|772312.7|771312.7|27
1642778150000|2022-01-21 15:15:50|772428.7|771428.7|772340.7|771340.7|772430.3|771430.3|772227.2|771227.2|28
1642778160000|2022-01-21 15:16:00|772325.5|771325.5|772264.3|771264.3|772378.7|771378.7|772264.3|771264.3|27
1642778170000|2022-01-21 15:16:10|772176.1|771176.1|772232.9|771232.9|772360.2|771360.2|772176.1|771176.1|28
1642778180000|2022-01-21 15:16:20|772242.5|771242.5|772378.6|771378.6|772381.8|771381.8|772206.9|771206.9|27
1642778190000|2022-01-21 15:16:30|772390.1|771390.1|772386.2|771386.2|772392.6|771392.6|772346.3|771346.3|28
1642778200000|2022-01-21 15:16:40|772385.8|771385.8|772349|771349|772456.3|771456.3|772325.7|771325.7|26
1642778210000|2022-01-21 15:16:50|772345.7|771345.7|772462.2|771462.2|772467.4|771467.4|772292.6|771292.6|29
1642778220000|2022-01-21 15:17:00|772459.7|771459.7|772471.8|771471.8|772482.9|771482.9|772446.5|771446.5|25
1642778230000|2022-01-21 15:17:10|772458.5|771458.5|772669.5|771669.5|772684.2|771684.2|772458.5|771458.5|26
1642778240000|2022-01-21 15:17:20|772681.9|771681.9|772784.4|771784.4|772784.4|771784.4|772681.9|771681.9|27
1642778250000|2022-01-21 15:17:30|772776.1|771776.1|772701.9|771701.9|772776.1|771776.1|772699.1|771699.1|24
1642778260000|2022-01-21 15:17:40|772700.4|771700.4|772671.4|771671.4|772773.2|771773.2|772625.1|771625.1|26
1642778270000|2022-01-21 15:17:50|772675.9|771675.9|772584.4|771584.4|772717.5|771717.5|772571.7|771571.7|27
1642778280000|2022-01-21 15:18:00|772587.3|771587.3|772590|771590|772597.6|771597.6|772577.5|771577.5|26
1642778290000|2022-01-21 15:18:10|772597.3|771597.3|772587|771587|772626.3|771626.3|772582.1|771582.1|27
1642778300000|2022-01-21 15:18:20|772586.8|771586.8|772614.2|771614.2|772625.1|771625.1|772550.1|771550.1|27
1642778310000|2022-01-21 15:18:30|772626.3|771626.3|772727.9|771727.9|772792.4|771792.4|772614|771614|28
1642778320000|2022-01-21 15:18:40|772732.3|771732.3|772806.1|771806.1|772806.1|771806.1|772712.7|771712.7|28
1642778330000|2022-01-21 15:18:50|772824.3|771824.3|772894.8|771894.8|772900.2|771900.2|772824.3|771824.3|29
1642778340000|2022-01-21 15:19:00|772891.9|771891.9|772894|771894|772899.5|771899.5|772855.2|771855.2|28
1642778350000|2022-01-21 15:19:10|772884.2|771884.2|772851.8|771851.8|772891.3|771891.3|772822.2|771822.2|29
1642778360000|2022-01-21 15:19:20|772859.7|771859.7|772852.4|771852.4|772894.9|771894.9|772824.7|771824.7|26
1642778370000|2022-01-21 15:19:30|772844.8|771844.8|772740.1|771740.1|772871.8|771871.8|772723.9|771723.9|29
1642778380000|2022-01-21 15:19:40|772760.2|771760.2|772748.2|771748.2|772783.7|771783.7|772721.9|771721.9|28
1642778390000|2022-01-21 15:19:50|772744|771744|772889.8|771889.8|772933|771933|772744|771744|28
1642778400000|2022-01-21 15:20:00|772890.3|771890.3|772993.5|771993.5|773007.2|772007.2|772890.3|771890.3|28
1642778410000|2022-01-21 15:20:10|772991.1|771991.1|773409.1|772409.1|773409.1|772409.1|772965.1|771965.1|27
1642778420000|2022-01-21 15:20:20|773406.5|772406.5|773452.6|772452.6|773466.6|772466.6|773309.8|772309.8|27
1642778430000|2022-01-21 15:20:30|773449.1|772449.1|773491|772491|773508.2|772508.2|773432.4|772432.4|25
1642778440000|2022-01-21 15:20:40|773479.5|772479.5|773198|772198|773514.2|772514.2|773198|772198|28
1642778450000|2022-01-21 15:20:50|773210.2|772210.2|773257.4|772257.4|773326|772326|773203|772203|28
1642778460000|2022-01-21 15:21:00|773286.1|772286.1|773255.9|772255.9|773286.1|772286.1|773208.9|772208.9|29
1642778470000|2022-01-21 15:21:10|773273|772273|773199.2|772199.2|773280.8|772280.8|773186.8|772186.8|26
1642778480000|2022-01-21 15:21:20|773199.7|772199.7|773235.5|772235.5|773235.5|772235.5|773184.3|772184.3|25
1642778490000|2022-01-21 15:21:30|773234|772234|772984.9|771984.9|773234.8|772234.8|772981.9|771981.9|28
1642778500000|2022-01-21 15:21:40|772977.2|771977.2|773133.4|772133.4|773165.5|772165.5|772971.4|771971.4|28
1642778510000|2022-01-21 15:21:50|773120.8|772120.8|773147.3|772147.3|773155.1|772155.1|773120.8|772120.8|26
1642778520000|2022-01-21 15:22:00|773155.7|772155.7|773105|772105|773188.8|772188.8|773099.2|772099.2|27
1642778530000|2022-01-21 15:22:10|773104.8|772104.8|773015.9|772015.9|773147|772147|773015.9|772015.9|29
1642778540000|2022-01-21 15:22:20|773024.9|772024.9|772896.4|771896.4|773024.9|772024.9|772875.5|771875.5|24
1642778550000|2022-01-21 15:22:30|772889.7|771889.7|773002.8|772002.8|773002.8|772002.8|772889.7|771889.7|29
1642778560000|2022-01-21 15:22:40|773008.6|772008.6|772963.7|771963.7|773032.2|772032.2|772958.9|771958.9|27
1642778570000|2022-01-21 15:22:50|772953.1|771953.1|772974.2|771974.2|773015|772015|772945.2|771945.2|29
1642778580000|2022-01-21 15:23:00|772971.8|771971.8|772968.2|771968.2|772980|771980|772939.1|771939.1|28
1642778590000|2022-01-21 15:23:10|772965.6|771965.6|772931.4|771931.4|773032.5|772032.5|772921.2|771921.2|28
1642778600000|2022-01-21 15:23:20|772917.2|771917.2|772940.8|771940.8|772981.3|771981.3|772911.6|771911.6|28
1642778610000|2022-01-21 15:23:30|772930.4|771930.4|772968.9|771968.9|773020.9|772020.9|772899.8|771899.8|29
1642778620000|2022-01-21 15:23:40|772965.2|771965.2|772952.6|771952.6|772968.5|771968.5|772936.4|771936.4|27
1642778630000|2022-01-21 15:23:50|772955.6|771955.6|772947.5|771947.5|773057.4|772057.4|772920.5|771920.5|28
1642778640000|2022-01-21 15:24:00|772947.2|771947.2|772923.3|771923.3|773026.7|772026.7|772923.3|771923.3|29
1642778650000|2022-01-21 15:24:10|772930.8|771930.8|772860.8|771860.8|772984.8|771984.8|772833.2|771833.2|28
1642778660000|2022-01-21 15:24:20|772877.9|771877.9|773006.9|772006.9|773006.9|772006.9|772798.2|771798.2|28
1642778670000|2022-01-21 15:24:30|772998.4|771998.4|773077.2|772077.2|773077.2|772077.2|772873.8|771873.8|27
1642778680000|2022-01-21 15:24:40|773079.7|772079.7|773062.3|772062.3|773086.4|772086.4|773060.3|772060.3|28
1642778690000|2022-01-21 15:24:50|773062.1|772062.1|772850.8|771850.8|773062.1|772062.1|772850.4|771850.4|28
1642778700000|2022-01-21 15:25:00|772854.5|771854.5|772653.4|771653.4|772881.3|771881.3|772645.1|771645.1|29
1642778710000|2022-01-21 15:25:10|772655.1|771655.1|772685.9|771685.9|772685.9|771685.9|772577|771577|27
1642778720000|2022-01-21 15:25:20|772690.9|771690.9|772616.4|771616.4|772713.3|771713.3|772609.6|771609.6|28
1642778730000|2022-01-21 15:25:30|772631.3|771631.3|772801|771801|772801|771801|772616|771616|25
1642778740000|2022-01-21 15:25:40|772883.1|771883.1|772837.5|771837.5|772895.6|771895.6|772803.2|771803.2|27
1642778750000|2022-01-21 15:25:50|772834|771834|772863|771863|772894.5|771894.5|772811.5|771811.5|23
1642778760000|2022-01-21 15:26:00|772855.7|771855.7|772848.7|771848.7|772879.4|771879.4|772835.3|771835.3|25
1642778770000|2022-01-21 15:26:10|772854.4|771854.4|772883.6|771883.6|772905|771905|772838.9|771838.9|29
1642778780000|2022-01-21 15:26:20|772878.2|771878.2|772808.6|771808.6|772884.2|771884.2|772808.5|771808.5|26
1642778790000|2022-01-21 15:26:30|772821.3|771821.3|772712.5|771712.5|772835|771835|772711.8|771711.8|25
1642778800000|2022-01-21 15:26:40|772717.9|771717.9|772567|771567|772717.9|771717.9|772567|771567|26
1642778810000|2022-01-21 15:26:50|772565.4|771565.4|772547|771547|772592|771592|772471.3|771471.3|27
1642778820000|2022-01-21 15:27:00|772543.3|771543.3|772451.3|771451.3|772566.4|771566.4|772449.4|771449.4|28
1642778830000|2022-01-21 15:27:10|772461|771461|772308.6|771308.6|772478.4|771478.4|772304.4|771304.4|27
1642778840000|2022-01-21 15:27:20|772294.9|771294.9|772124.1|771124.1|772294.9|771294.9|772115.5|771115.5|28
1642778850000|2022-01-21 15:27:30|772124.3|771124.3|772036.5|771036.5|772237.3|771237.3|772028.8|771028.8|29
1642778860000|2022-01-21 15:27:40|772051.6|771051.6|771851.8|770851.8|772051.6|771051.6|771778.1|770778.1|28
1642778870000|2022-01-21 15:27:50|771837.9|770837.9|771799.6|770799.6|771960.8|770960.8|771796.1|770796.1|27
1642778880000|2022-01-21 15:28:00|771804.6|770804.6|771873.8|770873.8|771895.2|770895.2|771740.8|770740.8|26
1642778890000|2022-01-21 15:28:10|771872.1|770872.1|772025|771025|772157.9|771157.9|771848.6|770848.6|26
1642778900000|2022-01-21 15:28:20|772037.3|771037.3|771921|770921|772063.9|771063.9|771915.2|770915.2|28
1642778910000|2022-01-21 15:28:30|771916.7|770916.7|771915.7|770915.7|771952.6|770952.6|771908|770908|26
1642778920000|2022-01-21 15:28:40|771921.6|770921.6|771967|770967|772002.6|771002.6|771902.2|770902.2|27
1642778930000|2022-01-21 15:28:50|771972.3|770972.3|772047|771047|772207.2|771207.2|771972.3|770972.3|29
1642778940000|2022-01-21 15:29:00|772034.8|771034.8|772052|771052|772140.8|771140.8|771970.1|770970.1|26
1642778950000|2022-01-21 15:29:10|772057.7|771057.7|772071.6|771071.6|772141.1|771141.1|772057.7|771057.7|29
1642778960000|2022-01-21 15:29:20|772070|771070|772014.4|771014.4|772124.3|771124.3|771959.6|770959.6|26
1642778970000|2022-01-21 15:29:30|772005.8|771005.8|771986.4|770986.4|772035.4|771035.4|771938.8|770938.8|27
1642778980000|2022-01-21 15:29:40|771986.7|770986.7|772046.8|771046.8|772060.5|771060.5|771986.7|770986.7|26
1642778990000|2022-01-21 15:29:50|772048.1|771048.1|772017.4|771017.4|772053.6|771053.6|771996.3|770996.3|23
1642779000000|2022-01-21 15:30:00|772009.8|771009.8|772081.6|771081.6|772081.6|771081.6|771976.2|770976.2|27
1642779010000|2022-01-21 15:30:10|772077.2|771077.2|772045|771045|772164.3|771164.3|772045|771045|27
1642779020000|2022-01-21 15:30:20|772041.6|771041.6|772013|771013|772050.5|771050.5|772013|771013|20
1642779030000|2022-01-21 15:30:30|772005.7|771005.7|771850.3|770850.3|772005.7|771005.7|771848.3|770848.3|29
1642779040000|2022-01-21 15:30:40|771854.2|770854.2|771654|770654|771858.7|770858.7|771641.5|770641.5|24
1642779050000|2022-01-21 15:30:50|771708.6|770708.6|771564.6|770564.6|771768.8|770768.8|771542.7|770542.7|27
1642779060000|2022-01-21 15:31:00|771543|770543|771460|770460|771565.4|770565.4|771460|770460|27
1642779070000|2022-01-21 15:31:10|771494.3|770494.3|771866.4|770866.4|771955.3|770955.3|771494.3|770494.3|28
1642779080000|2022-01-21 15:31:20|771811.6|770811.6|771805|770805|772356|770905.2|771772|770312.7|28
1642779090000|2022-01-21 15:31:30|771814.1|770814.1|771693.8|770693.8|772174.5|770814.1|771677.4|770174.5|29
1642779100000|2022-01-21 15:31:40|771705.6|770705.6|771749.9|770749.9|771766.1|770766.1|771673.4|770673.4|27
1642779110000|2022-01-21 15:31:50|771738.1|770738.1|771623.2|770623.2|771738.1|770738.1|771589.8|770589.8|29
1642779120000|2022-01-21 15:32:00|771626.5|770626.5|771583.8|770583.8|771705.1|770705.1|771583.8|770583.8|28
1642779130000|2022-01-21 15:32:10|771670.7|770670.7|771727.3|770727.3|771736.8|770736.8|771660.4|770660.4|26
1642779140000|2022-01-21 15:32:20|771705.2|770705.2|771950|770950|771959.5|770959.5|771692.4|770692.4|24
1642779150000|2022-01-21 15:32:30|771934.6|770934.6|772002.4|771002.4|772067.4|771067.4|771934.6|770934.6|27
1642779160000|2022-01-21 15:32:40|772015.8|771015.8|772060.7|771060.7|772099|771099|771966.2|770966.2|28
1642779170000|2022-01-21 15:32:50|772047.6|771047.6|772116.1|771116.1|772129.1|771129.1|772047.6|771047.6|26
1642779180000|2022-01-21 15:33:00|772132.9|771132.9|772243.6|771243.6|772284.4|771284.4|772132.9|771132.9|27
1642779190000|2022-01-21 15:33:10|772214.4|771214.4|772252|771252|772299.7|771299.7|772214.4|771214.4|28
1642779200000|2022-01-21 15:33:20|772248.3|771248.3|772141.3|771141.3|772284.4|771284.4|772129|771129|27
1642779210000|2022-01-21 15:33:30|772153.3|771153.3|772053.3|771053.3|772162.9|771162.9|772011.1|771011.1|27
1642779220000|2022-01-21 15:33:40|772046.2|771046.2|772033.9|771033.9|772087|771087|772007.2|771007.2|28
1642779230000|2022-01-21 15:33:50|771994.7|770994.7|771860.1|770860.1|771994.7|770994.7|771856.7|770856.7|28
1642779240000|2022-01-21 15:34:00|771869.9|770869.9|771905.2|770905.2|771915.6|770915.6|771804.5|770804.5|24
1642779250000|2022-01-21 15:34:10|771943.8|770943.8|771944.5|770944.5|771975|770975|771930.1|770930.1|22
1642779260000|2022-01-21 15:34:20|771936.4|770936.4|771976.9|770976.9|772028.8|771028.8|771934.4|770934.4|29
1642779270000|2022-01-21 15:34:30|771976.5|770976.5|772159|771159|772193.6|771193.6|771964|770964|28
1642779280000|2022-01-21 15:34:40|772161.2|771161.2|772153.5|771153.5|772209.1|771209.1|772124.8|771124.8|28
1642779290000|2022-01-21 15:34:50|772180.1|771180.1|772199.5|771199.5|772231.5|771231.5|772103.3|771103.3|24
1642779300000|2022-01-21 15:35:00|772197.1|771197.1|772264.5|771264.5|772264.5|771264.5|772150.1|771150.1|28
1642779310000|2022-01-21 15:35:10|772255|771255|772275.7|771275.7|772308.5|771308.5|772255|771255|28
1642779320000|2022-01-21 15:35:20|772271.4|771271.4|772512.9|771512.9|772524.7|771524.7|772266.4|771266.4|29
1642779330000|2022-01-21 15:35:30|772502.7|771502.7|772493.6|771493.6|772528.2|771528.2|772442.7|771442.7|28
1642779340000|2022-01-21 15:35:40|772489.6|771489.6|772492.3|771492.3|772522.1|771522.1|772471.6|771471.6|22
1642779350000|2022-01-21 15:35:50|772486.9|771486.9|772488.5|771488.5|772530.4|771530.4|772472.9|771472.9|25
1642779360000|2022-01-21 15:36:00|772490.8|771490.8|772608.3|771608.3|772631|771631|772490.8|771490.8|25
1642779370000|2022-01-21 15:36:10|772648.6|771648.6|772829|771829|772829|771829|772617.9|771617.9|24
1642779380000|2022-01-21 15:36:20|772847.3|771847.3|772909.1|771909.1|772923.9|771923.9|772817.7|771817.7|26
1642779390000|2022-01-21 15:36:30|772929.1|771929.1|772889.3|771889.3|773406.8|771929.1|772793.3|771393.2|25
1642779400000|2022-01-21 15:36:40|772887.2|771887.2|772852.6|771852.6|772891.1|771891.1|772850.7|771850.7|27
1642779410000|2022-01-21 15:36:50|772857.8|771857.8|772877.8|771877.8|772888.7|771888.7|772839.6|771839.6|26
1642779420000|2022-01-21 15:37:00|772874|771874|772871.5|771871.5|772888.6|771888.6|772855.6|771855.6|21
1642779430000|2022-01-21 15:37:10|772871.3|771871.3|772838.5|771838.5|772883.4|771883.4|772795|771795|28
1642779440000|2022-01-21 15:37:20|772829.5|771829.5|772798.5|771798.5|772859|771859|772796.2|771796.2|20
1642779450000|2022-01-21 15:37:30|772798.3|771798.3|772833.3|771833.3|772844.6|771844.6|772797.9|771797.9|25
1642779460000|2022-01-21 15:37:40|772809.4|771809.4|772814.8|771814.8|772849.5|771849.5|772793.6|771793.6|28
1642779470000|2022-01-21 15:37:50|772828.3|771828.3|772839.7|771839.7|772844|771844|772799.5|771799.5|28
1642779480000|2022-01-21 15:38:00|772824|771824|772976|771976|773009.4|772009.4|772793.8|771793.8|28
1642779490000|2022-01-21 15:38:10|772974.3|771974.3|772981.5|771981.5|772994.5|771994.5|772963|771963|23
1642779500000|2022-01-21 15:38:20|772980.9|771980.9|772957.5|771957.5|772983.5|771983.5|772884|771884|22
1642779510000|2022-01-21 15:38:30|772959|771959|772967.7|771967.7|772974.3|771974.3|772949|771949|24
1642779520000|2022-01-21 15:38:40|772972.8|771972.8|772977.3|771977.3|772981.6|771981.6|772965.8|771965.8|21
1642779530000|2022-01-21 15:38:50|772980.5|771980.5|772981.1|771981.1|773004|772004|772958.1|771958.1|25
1642779540000|2022-01-21 15:39:00|772979.1|771979.1|772907|771907|772983.2|771983.2|772877.8|771877.8|28
1642779550000|2022-01-21 15:39:10|772914.2|771914.2|772954.2|771954.2|772954.2|771954.2|772871.6|771871.6|25
1642779560000|2022-01-21 15:39:20|772954.9|771954.9|772910.6|771910.6|772954.9|771954.9|772899.5|771899.5|23
1642779570000|2022-01-21 15:39:30|772895.7|771895.7|772858.7|771858.7|772923|771923|772820.4|771820.4|25
1642779580000|2022-01-21 15:39:40|772856.9|771856.9|772964.3|771964.3|772975.5|771975.5|772849.3|771849.3|26
1642779590000|2022-01-21 15:39:50|772963.8|771963.8|773043.9|772043.9|773046.8|772046.8|772946|771946|27
1642779600000|2022-01-21 15:40:00|773047.8|772047.8|772991.7|771991.7|773047.8|772047.8|772981.6|771981.6|29
1642779610000|2022-01-21 15:40:10|772991.2|771991.2|772989.3|771989.3|773004.4|772004.4|772963.2|771963.2|28
1642779620000|2022-01-21 15:40:20|772985.3|771985.3|772959.1|771959.1|772998.3|771998.3|772953|771953|24
1642779630000|2022-01-21 15:40:30|772958.7|771958.7|772929|771929|772963.4|771963.4|772929|771929|25
1642779640000|2022-01-21 15:40:40|772945|771945|772927|771927|773005.2|772005.2|772927|771927|27
1642779650000|2022-01-21 15:40:50|772944.3|771944.3|772812.8|771812.8|772950.3|771950.3|772812.8|771812.8|25
1642779660000|2022-01-21 15:41:00|772816.2|771816.2|772766.1|771766.1|772833.8|771833.8|772742.9|771742.9|26
1642779670000|2022-01-21 15:41:10|772759.9|771759.9|772764.4|771764.4|772796.5|771796.5|772736.1|771736.1|24
1642779680000|2022-01-21 15:41:20|772792.5|771792.5|772807.6|771807.6|772807.6|771807.6|772733.9|771733.9|24
1642779690000|2022-01-21 15:41:30|772803.6|771803.6|772811.1|771811.1|772862.7|771862.7|772771.2|771771.2|29
1642779700000|2022-01-21 15:41:40|772809.7|771809.7|772864.8|771864.8|772904.6|771904.6|772809.3|771809.3|26
1642779710000|2022-01-21 15:41:50|772863.7|771863.7|772767.5|771767.5|772871.6|771871.6|772642.6|771642.6|25
1642779720000|2022-01-21 15:42:00|772819.6|771819.6|772736.6|771736.6|772822.2|771822.2|772731.8|771731.8|28
1642779730000|2022-01-21 15:42:10|772732|771732|772814.4|771814.4|772826.8|771826.8|772729|771729|26
1642779740000|2022-01-21 15:42:20|772787.4|771787.4|772635.1|771635.1|772788.8|771788.8|772635.1|771635.1|24
1642779750000|2022-01-21 15:42:30|772632.6|771632.6|772591.5|771591.5|772692.8|771692.8|772588.9|771588.9|26
1642779760000|2022-01-21 15:42:40|772595.9|771595.9|772514.4|771514.4|772600.2|771600.2|772460.1|771460.1|29
1642779770000|2022-01-21 15:42:50|772569.6|771569.6|772492.7|771492.7|772620|771620|772477.6|771477.6|25
1642779780000|2022-01-21 15:43:00|772534.3|771534.3|772528.6|771528.6|772616.3|771616.3|772489.7|771489.7|27
1642779790000|2022-01-21 15:43:10|772582.6|771582.6|772555.5|771555.5|772658.4|771658.4|772555.5|771555.5|29
1642779800000|2022-01-21 15:43:20|772555.9|771555.9|772629.4|771629.4|772693.1|771693.1|772555.9|771555.9|28
1642779810000|2022-01-21 15:43:30|772618.6|771618.6|772728.7|771728.7|772739.5|771739.5|772598.8|771598.8|27
1642779820000|2022-01-21 15:43:40|772743.8|771743.8|772703.7|771703.7|772773.8|771773.8|772703.7|771703.7|22
1642779830000|2022-01-21 15:43:50|772697.8|771697.8|772768|771768|772769.6|771769.6|772693.9|771693.9|24
1642779840000|2022-01-21 15:44:00|772770.9|771770.9|772763.5|771763.5|772795.8|771795.8|772714|771714|27
1642779850000|2022-01-21 15:44:10|772758.9|771758.9|772791.6|771791.6|772808.8|771808.8|772751|771751|26
1642779860000|2022-01-21 15:44:20|772793.7|771793.7|772757.4|771757.4|772793.7|771793.7|772757.4|771757.4|25
1642779870000|2022-01-21 15:44:30|772729.3|771729.3|772812.1|771812.1|772817.5|771817.5|772725.8|771725.8|24
1642779880000|2022-01-21 15:44:40|772818.9|771818.9|772801.6|771801.6|772833.6|771833.6|772739.4|771739.4|28
1642779890000|2022-01-21 15:44:50|772793.8|771793.8|772699|771699|772793.8|771793.8|772698.8|771698.8|28
1642779900000|2022-01-21 15:45:00|772694|771694|772786.8|771786.8|772798|771798|772685.3|771685.3|27
1642779910000|2022-01-21 15:45:10|772785.7|771785.7|772795.6|771795.6|772810.7|771810.7|772766.8|771766.8|28
1642779920000|2022-01-21 15:45:20|772765.1|771765.1|772783.9|771783.9|772793.8|771793.8|772759.7|771759.7|24
1642779930000|2022-01-21 15:45:30|772788.2|771788.2|772755.4|771755.4|772788.2|771788.2|772707.6|771707.6|23
1642779940000|2022-01-21 15:45:40|772755.2|771755.2|772944|771944|772991.4|771991.4|772752.2|771752.2|24
1642779950000|2022-01-21 15:45:50|772954.5|771954.5|772899.8|771899.8|772955.7|771955.7|772892.6|771892.6|22
1642779960000|2022-01-21 15:46:00|772898.9|771898.9|772921.8|771921.8|772989.6|771989.6|772898.9|771898.9|23
1642779970000|2022-01-21 15:46:10|772930.2|771930.2|772950.6|771950.6|772961.6|771961.6|772908.8|771908.8|18
1642779980000|2022-01-21 15:46:20|772947.2|771947.2|772993.4|771993.4|773006.3|772006.3|772903.5|771903.5|25
1642779990000|2022-01-21 15:46:30|772992.5|771992.5|772975.7|771975.7|773021.6|772021.6|772968|771968|27
1642780000000|2022-01-21 15:46:40|772985.5|771985.5|772913.4|771913.4|773015.7|772015.7|772913.4|771913.4|28
1642780010000|2022-01-21 15:46:50|772914.4|771914.4|772917|771917|772981.9|771981.9|772898.6|771898.6|24
1642780020000|2022-01-21 15:47:00|772899.7|771899.7|772917.9|771917.9|773037.9|772037.9|772869.4|771869.4|26
1642780030000|2022-01-21 15:47:10|772919.9|771919.9|773144.2|772144.2|773176.5|772176.5|772919.9|771919.9|28
1642780040000|2022-01-21 15:47:20|773148.9|772148.9|773168.1|772168.1|773175.8|772175.8|773130.9|772130.9|27
1642780050000|2022-01-21 15:47:30|773166.7|772166.7|773191.7|772191.7|773207.5|772207.5|773162.4|772162.4|26
1642780060000|2022-01-21 15:47:40|773193.4|772193.4|773181.1|772181.1|773201|772201|773172.3|772172.3|24
1642780070000|2022-01-21 15:47:50|773182.4|772182.4|773270.2|772270.2|773314.7|772314.7|773171.4|772171.4|23
1642780080000|2022-01-21 15:48:00|773275.8|772275.8|773233.1|772233.1|773277.8|772277.8|773218.6|772218.6|22
1642780090000|2022-01-21 15:48:10|773239.7|772239.7|773241.5|772241.5|773259.4|772259.4|773224.6|772224.6|21
1642780100000|2022-01-21 15:48:20|773230|772230|773326.3|772326.3|773326.3|772326.3|773190.8|772190.8|23
1642780110000|2022-01-21 15:48:30|773306.3|772306.3|773323.1|772323.1|773325.9|772325.9|773293.3|772293.3|23
1642780120000|2022-01-21 15:48:40|773317|772317|773321.3|772321.3|773330.9|772330.9|773298.3|772298.3|19
1642780130000|2022-01-21 15:48:50|773319.4|772319.4|773322.1|772322.1|773341.7|772341.7|773299.4|772299.4|21
1642780140000|2022-01-21 15:49:00|773326.7|772326.7|773348.1|772348.1|773383.8|772383.8|773326.7|772326.7|22
1642780150000|2022-01-21 15:49:10|773358.6|772358.6|773410.6|772410.6|773418.6|772418.6|773339.4|772339.4|28
1642780160000|2022-01-21 15:49:20|773415.4|772415.4|773357.6|772357.6|773429.1|772429.1|773357.6|772357.6|25
1642780170000|2022-01-21 15:49:30|773357.1|772357.1|773372.2|772372.2|773377|772377|773354.5|772354.5|21
1642780180000|2022-01-21 15:49:40|773410.4|772410.4|773460.4|772460.4|773460.4|772460.4|773410.4|772410.4|29
1642780190000|2022-01-21 15:49:50|773463.5|772463.5|773483.9|772483.9|773483.9|772483.9|773454.3|772454.3|19
1642780200000|2022-01-21 15:50:00|773462.8|772462.8|773463|772463|773490.7|772490.7|773461.3|772461.3|25
1642780210000|2022-01-21 15:50:10|773462.6|772462.6|773487.2|772487.2|773487.2|772487.2|773462.6|772462.6|20
1642780220000|2022-01-21 15:50:20|773487.5|772487.5|773471.6|772471.6|773488.9|772488.9|773469.8|772469.8|20
1642780230000|2022-01-21 15:50:30|773469.7|772469.7|773455.2|772455.2|773473.8|772473.8|773454.8|772454.8|23
1642780240000|2022-01-21 15:50:40|773444.6|772444.6|773445.6|772445.6|773461.1|772461.1|773442.2|772442.2|19
1642780250000|2022-01-21 15:50:50|773444|772444|773459.9|772459.9|773474.8|772474.8|773443.2|772443.2|21
1642780260000|2022-01-21 15:51:00|773459.1|772459.1|773464.3|772464.3|773469|772469|773459.1|772459.1|19
1642780270000|2022-01-21 15:51:10|773464.6|772464.6|773463.9|772463.9|773488|772488|773458.2|772458.2|17
1642780280000|2022-01-21 15:51:20|773468.2|772468.2|773507.1|772507.1|773507.8|772507.8|773458.4|772458.4|18
1642780290000|2022-01-21 15:51:30|773495.2|772495.2|773486.6|772486.6|773509.3|772509.3|773483.3|772483.3|11
1642780300000|2022-01-21 15:51:40|773479.3|772479.3|773467.3|772467.3|773495.1|772495.1|773463.7|772463.7|17
1642780310000|2022-01-21 15:51:50|773472.7|772472.7|773368.7|772368.7|773476.1|772476.1|773219.1|772219.1|26
1642780320000|2022-01-21 15:52:00|773363.4|772363.4|773238.5|772238.5|773371.5|772371.5|773217.3|772217.3|26
1642780330000|2022-01-21 15:52:10|773229.2|772229.2|773248|772248|773283.8|772283.8|773212.8|772212.8|25
1642780340000|2022-01-21 15:52:20|773232.2|772232.2|773261.3|772261.3|773275.5|772275.5|773168.9|772168.9|27
1642780350000|2022-01-21 15:52:30|773263.3|772263.3|773050.1|772050.1|773264|772264|772987.7|771987.7|25
1642780360000|2022-01-21 15:52:40|773043.9|772043.9|772909.2|771909.2|773048.4|772048.4|772877.6|771877.6|28
1642780370000|2022-01-21 15:52:50|772883.8|771883.8|772775.4|771775.4|772883.8|771883.8|772767.8|771767.8|25
1642780380000|2022-01-21 15:53:00|772794.6|771794.6|772688.4|771688.4|772799|771799|772669.7|771669.7|27
1642780390000|2022-01-21 15:53:10|772681.9|771681.9|772359.2|771359.2|772685.4|771685.4|772359.2|771359.2|29
1642780400000|2022-01-21 15:53:20|772357.9|771357.9|772267.8|771267.8|772360.5|771360.5|772230.5|771230.5|26
1642780410000|2022-01-21 15:53:30|772257.4|771257.4|772253.9|771253.9|772306|771306|772249.9|771249.9|27
1642780420000|2022-01-21 15:53:40|772257.8|771257.8|772107.8|771107.8|772260.6|771260.6|772104.4|771104.4|25
1642780430000|2022-01-21 15:53:50|772087.4|771087.4|772128.2|771128.2|772219.8|771219.8|772030.6|771030.6|28
1642780440000|2022-01-21 15:54:00|772123.7|771123.7|772058.8|771058.8|772135.7|771135.7|772052.1|771052.1|26
1642780450000|2022-01-21 15:54:10|772055.4|771055.4|772121.9|771121.9|772121.9|771121.9|772033.2|771033.2|26
1642780460000|2022-01-21 15:54:20|772115.9|771115.9|772325.4|771325.4|772397.7|771397.7|772068.7|771068.7|28
1642780470000|2022-01-21 15:54:30|772336.7|771336.7|773674.7|771674.7|773696.4|771878|772315.3|771303.2|27
1642780480000|2022-01-21 15:54:40|773669.9|771669.9|773480.4|771480.4|773691.5|771691.5|773461.8|771461.8|27
1642780490000|2022-01-21 15:54:50|772961.5|771961.5|772686.9|771686.9|773498.4|771973.3|772686.9|771221.1|26
1642780500000|2022-01-21 15:55:00|772681|771681|772695.4|771695.4|773191.2|771698.9|772681|771186.3|21
1642780510000|2022-01-21 15:55:10|772692.9|771692.9|772694.3|771694.3|773201.8|771747.6|772679.5|771201.8|24
1642780520000|2022-01-21 15:55:20|772693.1|771693.1|772753.3|771753.3|773162.2|771763.9|772615.1|771099.6|25
1642780530000|2022-01-21 15:55:30|772749.8|771749.8|772682.8|771682.8|773152.2|771802.6|772645.6|771152.2|23
1642780540000|2022-01-21 15:55:40|772681.9|771681.9|773038|772038|773042|772042|772681.9|771681.9|28
1642780550000|2022-01-21 15:55:50|773030.2|772030.2|773043|772043|773515.1|772086.6|773014|771515.1|24
1642780560000|2022-01-21 15:56:00|773028.6|772028.6|773037.9|772037.9|773504.2|772048.9|772976.8|771485.1|23
1642780570000|2022-01-21 15:56:10|773017.6|772017.6|773228.5|772228.5|773254.4|772254.4|772988.5|771988.5|28
1642780580000|2022-01-21 15:56:20|773767.6|771767.6|773718.3|771718.3|773767.6|772234.1|773202.9|771709.1|28
1642780590000|2022-01-21 15:56:30|773714.8|771714.8|773320|772320|773714.8|772330.2|773247.7|771712.6|24
1642780600000|2022-01-21 15:56:40|773333.8|772333.8|773300.8|772300.8|773851.5|772341.3|773300.8|771799|28
1642780610000|2022-01-21 15:56:50|773297.6|772297.6|773278.5|772278.5|773788.4|772321.9|773278.5|771785.6|21
1642780620000|2022-01-21 15:57:00|773277|772277|773137.9|772137.9|773312.1|772312.1|773137.9|772137.9|23
1642780630000|2022-01-21 15:57:10|773131.9|772131.9|773154.8|772154.8|773156.7|772156.7|773131.5|772131.5|19
1642780640000|2022-01-21 15:57:20|773166.1|772166.1|773162.1|772162.1|773708.7|772185|773022.8|771690.4|28
1642780650000|2022-01-21 15:57:30|773170.2|772170.2|773313.2|772313.2|773319.3|772319.3|773152.3|772152.3|27
1642780660000|2022-01-21 15:57:40|773306.5|772306.5|773422|772422|773422|772422|773296.3|772296.3|27
1642780670000|2022-01-21 15:57:50|773413.9|772413.9|773242.4|772242.4|773432.6|772432.6|773183.9|772183.9|28
1642780680000|2022-01-21 15:58:00|773258.3|772258.3|773325.8|772325.8|773325.8|772325.8|773223.6|772223.6|26
1642780690000|2022-01-21 15:58:10|773309.3|772309.3|773234.4|772234.4|773390.5|772390.5|773234.4|772234.4|25
1642780700000|2022-01-21 15:58:20|773257.2|772257.2|773246.5|772246.5|773296.4|772296.4|773244|772244|27
1642780710000|2022-01-21 15:58:30|773246.9|772246.9|773321.7|772321.7|773345.3|772345.3|773246.9|772246.9|26
1642780720000|2022-01-21 15:58:40|773324.4|772324.4|773328|772328|773376|772376|773316|772316|29
1642780730000|2022-01-21 15:58:50|773333.7|772333.7|773374.1|772374.1|773374.1|772374.1|773258.2|772258.2|28
1642780740000|2022-01-21 15:59:00|773366.3|772366.3|773357.7|772357.7|773420.7|772420.7|773312.3|772312.3|29
1642780750000|2022-01-21 15:59:10|773424.5|772424.5|773501.9|772501.9|773535.1|772535.1|773424.5|772424.5|26
1642780760000|2022-01-21 15:59:20|773504.9|772504.9|773544.4|772544.4|773556.5|772556.5|773490.1|772490.1|23
1642780770000|2022-01-21 15:59:30|773549.1|772549.1|773669.6|772669.6|773711.5|772711.5|773549.1|772549.1|25
1642780780000|2022-01-21 15:59:40|773685.6|772685.6|773706.5|772706.5|773750.9|772750.9|773685.6|772685.6|27
1642780790000|2022-01-21 15:59:50|773709.2|772709.2|773656.3|772656.3|773719.5|772719.5|773601|772601|26
1642780800000|2022-01-21 16:00:00|773653.2|772653.2|773604.2|772604.2|773654.8|772654.8|773473.2|772473.2|29
1642780810000|2022-01-21 16:00:10|773608|772608|773483|772483|773636.9|772636.9|773471.2|772471.2|28
1642780820000|2022-01-21 16:00:20|773507.8|772507.8|773602.8|772602.8|773654|772654|773507.8|772507.8|28
1642780830000|2022-01-21 16:00:30|773631.7|772631.7|773734.8|772734.8|773734.8|772734.8|773578.7|772578.7|29
1642780840000|2022-01-21 16:00:40|773713.1|772713.1|773807.5|772807.5|773807.5|772807.5|773664.5|772664.5|27
1642780850000|2022-01-21 16:00:50|773865.4|772865.4|773944.8|772944.8|773961.7|772961.7|773834.2|772834.2|27
1642780860000|2022-01-21 16:01:00|773947.2|772947.2|773847|772847|773953.3|772953.3|773835.1|772835.1|28
1642780870000|2022-01-21 16:01:10|773862.5|772862.5|773812|772812|773870.3|772870.3|773764.8|772764.8|27
1642780880000|2022-01-21 16:01:20|773817|772817|773828.6|772828.6|773916|772916|773817|772817|27
1642780890000|2022-01-21 16:01:30|773860.5|772860.5|774168.6|773168.6|774195.9|773195.9|773860.5|772860.5|27
1642780900000|2022-01-21 16:01:40|774166.1|773166.1|774091.5|773091.5|774242.7|773242.7|774091.4|773091.4|29
1642780910000|2022-01-21 16:01:50|774124.9|773124.9|774375.6|773375.6|774454.7|773454.7|774124.9|773124.9|27
1642780920000|2022-01-21 16:02:00|774429|773429|774430|773430|774513.5|773513.5|774382.9|773382.9|28
1642780930000|2022-01-21 16:02:10|774421.6|773421.6|774507.6|773507.6|774522.5|773522.5|774398.2|773398.2|28
1642780940000|2022-01-21 16:02:20|774492.1|773492.1|774792.5|773792.5|775302.3|773821.4|774492.1|773302.3|28
1642780950000|2022-01-21 16:02:30|774766.8|773766.8|775464.9|773464.9|775483.3|773987.3|774766.8|773334.8|29
1642780960000|2022-01-21 16:02:40|774974.3|773974.3|774594.6|773594.6|775477.2|773978.8|774583.6|773477.2|27
1642780970000|2022-01-21 16:02:50|774829.5|773829.5|774495.7|773495.7|774921.2|773829.5|774395.8|772921.2|26
1642780980000|2022-01-21 16:03:00|774470.8|773470.8|774390.4|773390.4|774470.8|773470.8|774354|773354|27
1642780990000|2022-01-21 16:03:10|774340|773340|774077|773077|774754.9|773340|774077|772750.4|29
1642781000000|2022-01-21 16:03:20|774062.9|773062.9|774097.9|773097.9|774134.1|773134.1|774062.9|773062.9|27
1642781010000|2022-01-21 16:03:30|774109.3|773109.3|774028.2|773028.2|774109.3|773109.3|773922|772922|27
1642781020000|2022-01-21 16:03:40|774012.2|773012.2|774372.6|773372.6|774800.9|773374.1|773991.5|772773.6|28
1642781030000|2022-01-21 16:03:50|774375.3|773375.3|774472.1|773472.1|774891.6|773472.1|774363.4|772877.2|24
1642781040000|2022-01-21 16:04:00|774471.9|773471.9|775267.4|773267.4|775292.6|773794.5|774471.9|773133.4|29
1642781050000|2022-01-21 16:04:10|775266.2|773266.2|775458.7|773458.7|775488|774015.7|775015.7|773265.6|26
1642781060000|2022-01-21 16:04:20|775452.6|773452.6|775427|773427|775471.3|773471.3|775371.9|773371.9|26
1642781070000|2022-01-21 16:04:30|775427.7|773427.7|775169.5|773169.5|775461.4|773995.6|774710.5|773169.5|29
1642781080000|2022-01-21 16:04:40|775167.4|773167.4|775320.3|773320.3|775320.3|773785.7|774650.5|773161.6|25
1642781090000|2022-01-21 16:04:50|775310.2|773310.2|775270.4|773270.4|775389.9|773389.9|775270.4|773270.4|28
1642781100000|2022-01-21 16:05:00|775258.6|773258.6|775026.1|774026.1|775625|774097|774831.2|773258.6|28
1642781110000|2022-01-21 16:05:10|775029|774029|775814.9|773814.9|775879.3|774106.1|775013|773701.3|28
1642781120000|2022-01-21 16:05:20|775802.3|773802.3|775864.2|773864.2|775865.9|774284|775284|773756.8|27
1642781130000|2022-01-21 16:05:30|775865.6|773865.6|775200.2|774200.2|775892|774398.9|775158|773850.4|28
1642781140000|2022-01-21 16:05:40|775687.2|773687.2|775211.4|774211.4|775687.2|774211.4|775154.1|773562.3|27
1642781150000|2022-01-21 16:05:50|775214.2|774214.2|775657.9|773657.9|775721.4|774214.2|775214.2|773652.7|28
1642781160000|2022-01-21 16:06:00|775659.9|773659.9|775730.9|773730.9|775744.4|774259.1|775143|773637.6|26
1642781170000|2022-01-21 16:06:10|775823.5|773823.5|775451.6|774451.6|775841.1|774524.9|775336|773813.3|27
1642781180000|2022-01-21 16:06:20|775453.7|774453.7|775445|774445|775494|774494|775416.8|774416.8|28
1642781190000|2022-01-21 16:06:30|775447.2|774447.2|775260.1|774260.1|775754.1|774447.4|775252|773749.3|27
1642781200000|2022-01-21 16:06:40|775280.7|774280.7|775685.6|773685.6|775692.9|774280.7|775173.8|773685.6|26
1642781210000|2022-01-21 16:06:50|775681.3|773681.3|774953.6|773953.6|775688.3|774199.4|774941.1|773470.9|28
1642781220000|2022-01-21 16:07:00|774957.5|773957.5|774939.3|773939.3|775528.2|774095.4|774939.3|773481.8|28
1642781230000|2022-01-21 16:07:10|774929.1|773929.1|775518.3|773518.3|775554|774059.1|774929.1|773411.2|28
1642781240000|2022-01-21 16:07:20|775522.9|773522.9|775441.3|773441.3|775552.6|773552.6|775435.3|773435.3|27
1642781250000|2022-01-21 16:07:30|775461.4|773461.4|774873.2|773873.2|775461.4|774009.9|774854.1|773461.4|27
1642781260000|2022-01-21 16:07:40|774887.4|773887.4|774967|773967|774989.3|773989.3|774869.8|773869.8|27
1642781270000|2022-01-21 16:07:50|774920.5|773920.5|774993.2|773993.2|775476|773993.2|774909.7|773371.8|26
1642781280000|2022-01-21 16:08:00|774985.8|773985.8|775086.6|774086.6|775107.2|774107.2|774979.7|773979.7|29
1642781290000|2022-01-21 16:08:10|775090.8|774090.8|774980.8|773980.8|775123.6|774123.6|774969.5|773969.5|28
1642781300000|2022-01-21 16:08:20|774967.6|773967.6|774803.7|773803.7|774967.6|773967.6|774718.3|773718.3|28
1642781310000|2022-01-21 16:08:30|774834.6|773834.6|774946.9|773946.9|775340.7|773983.1|774834.6|773289.5|29
1642781320000|2022-01-21 16:08:40|774927.6|773927.6|775336.2|773336.2|775470.5|774022.8|774913.3|773336.2|27
1642781330000|2022-01-21 16:08:50|775327.5|773327.5|775190.6|773190.6|775329.7|773802.5|774802.5|773190.6|24
1642781340000|2022-01-21 16:09:00|775167.7|773167.7|774666|773666|775363.8|773839.9|774639.9|773167.7|28
1642781350000|2022-01-21 16:09:10|774665.4|773665.4|774778.8|773778.8|775282|773910.4|774665.4|773273.3|29
1642781360000|2022-01-21 16:09:20|774768|773768|774721.6|773721.6|775280.5|773768|774721.6|773193.2|28
1642781370000|2022-01-21 16:09:30|774695.2|773695.2|774664.8|773664.8|775226.9|773717.5|774643|773188.3|28
1642781380000|2022-01-21 16:09:40|774671.7|773671.7|774610.2|773610.2|774690.6|773690.6|774554.6|773554.6|28
1642781390000|2022-01-21 16:09:50|774600|773600|774855.2|773855.2|775241.1|773865.1|774600|773147.8|29
1642781400000|2022-01-21 16:10:00|774862.5|773862.5|774776.4|773776.4|775326.2|773862.5|774770.4|773322.7|29
1642781410000|2022-01-21 16:10:10|774766.6|773766.6|774921.3|773921.3|774921.9|773921.9|774759.4|773759.4|25
1642781420000|2022-01-21 16:10:20|774934.2|773934.2|774884.6|773884.6|774980.4|773980.4|774875.8|773875.8|23
1642781430000|2022-01-21 16:10:30|774876.4|773876.4|774850.5|773850.5|774902.4|773902.4|774850.3|773850.3|25
1642781440000|2022-01-21 16:10:40|774854.2|773854.2|774742.7|773742.7|774860.1|773860.1|774734.7|773734.7|26
1642781450000|2022-01-21 16:10:50|774729.6|773729.6|774811.9|773811.9|774817.1|773817.1|774716.4|773716.4|25
1642781460000|2022-01-21 16:11:00|774831.2|773831.2|774848|773848|774876.2|773876.2|774824.2|773824.2|25
1642781470000|2022-01-21 16:11:10|774844.1|773844.1|774784.2|773784.2|774844.1|773844.1|774739|773739|23
1642781480000|2022-01-21 16:11:20|774765.6|773765.6|774623.7|773623.7|774765.6|773765.6|774612.1|773612.1|27
1642781490000|2022-01-21 16:11:30|774624.2|773624.2|774513.7|773513.7|774645.5|773645.5|774509.4|773509.4|23
1642781500000|2022-01-21 16:11:40|774499.9|773499.9|774365.2|773365.2|774548|773548|774334.1|773334.1|27
1642781510000|2022-01-21 16:11:50|774360.7|773360.7|774567.2|773567.2|774567.2|773567.2|774309.1|773309.1|27
1642781520000|2022-01-21 16:12:00|774572|773572|774560.1|773560.1|774614.6|773614.6|774541|773541|27
1642781530000|2022-01-21 16:12:10|774580.2|773580.2|774420.4|773420.4|774646.5|773646.5|774415.3|773415.3|26
1642781540000|2022-01-21 16:12:20|774415.6|773415.6|774472.5|773472.5|774504.9|773504.9|774405.8|773405.8|25
1642781550000|2022-01-21 16:12:30|774451.8|773451.8|774454.1|773454.1|774485.2|773485.2|774411.9|773411.9|23
1642781560000|2022-01-21 16:12:40|774452.9|773452.9|774459.2|773459.2|774616.2|773616.2|774446.8|773446.8|26
1642781570000|2022-01-21 16:12:50|774458.5|773458.5|774474.7|773474.7|774519.8|773519.8|774457.1|773457.1|21
1642781580000|2022-01-21 16:13:00|774462.7|773462.7|774408|773408|774462.7|773462.7|774370.7|773370.7|26
1642781590000|2022-01-21 16:13:10|774410.6|773410.6|774298.9|772298.9|774410.6|773410.6|773802|772298.9|27
1642781600000|2022-01-21 16:13:20|773797.1|772797.1|774631.1|772631.1|774695.4|773166.3|773797.1|772600.4|29
1642781610000|2022-01-21 16:13:30|774647.2|772647.2|774514.1|772514.1|774695.7|773164.8|773990.9|772503.5|29
1642781620000|2022-01-21 16:13:40|774555.9|772555.9|774426.7|772426.7|774619.4|773090.5|773990.8|772426.7|27
1642781630000|2022-01-21 16:13:50|774441.6|772441.6|774413.7|772413.7|774450.2|772450.2|774413.7|772413.7|28
1642781640000|2022-01-21 16:14:00|774424.1|772424.1|774072.7|773072.7|774553.9|773072.7|773852.1|772388.5|28
1642781650000|2022-01-21 16:14:10|774069.1|773069.1|774404.6|772404.6|774430.2|773090.4|773902.8|772404.6|27
1642781660000|2022-01-21 16:14:20|774417.4|772417.4|773779.2|772779.2|774417.4|772918.9|773779.2|772417.4|28
1642781670000|2022-01-21 16:14:30|773783.4|772783.4|773660.9|772660.9|774151.9|772783.4|773631.9|772134|27
1642781680000|2022-01-21 16:14:40|773680|772680|773616.3|772616.3|774103.1|772680|773489.5|772012|29
1642781690000|2022-01-21 16:14:50|773606.3|772606.3|773566.6|772566.6|773679.1|772679.1|773526.6|772526.6|27
1642781700000|2022-01-21 16:15:00|773557.4|772557.4|773511.2|772511.2|773576|772576|773495.1|772495.1|28
1642781710000|2022-01-21 16:15:10|773566.8|772566.8|773516.9|772516.9|773597.1|772597.1|773505.9|772505.9|28
1642781720000|2022-01-21 16:15:20|773518.7|772518.7|773547|772547|773568|772568|773478.2|772478.2|28
1642781730000|2022-01-21 16:15:30|773534.3|772534.3|773541.3|772541.3|773568.9|772568.9|773498.8|772498.8|26
1642781740000|2022-01-21 16:15:40|773541.6|772541.6|773526|772526|773585.3|772585.3|773487.9|772487.9|26
1642781750000|2022-01-21 16:15:50|773516.3|772516.3|773683.2|772683.2|773781.2|772781.2|773512.9|772512.9|28
1642781760000|2022-01-21 16:16:00|773675.1|772675.1|773751.8|772751.8|773805.4|772805.4|773598.2|772598.2|27
1642781770000|2022-01-21 16:16:10|773783.9|772783.9|773739.7|772739.7|773875.2|772875.2|773689.5|772689.5|27
1642781780000|2022-01-21 16:16:20|773745.4|772745.4|773671.8|772671.8|773745.4|772745.4|773622.1|772622.1|24
1642781790000|2022-01-21 16:16:30|773665.3|772665.3|773741.5|772741.5|773853.2|772853.2|773665.3|772665.3|29
1642781800000|2022-01-21 16:16:40|773725.2|772725.2|773622.1|772622.1|773746.2|772746.2|773622.1|772622.1|28
1642781810000|2022-01-21 16:16:50|773578.8|772578.8|773525.2|772525.2|773578.8|772578.8|773525.2|772525.2|28
1642781820000|2022-01-21 16:17:00|773573.4|772573.4|773549|772549|773579.4|772579.4|773541.1|772541.1|27
1642781830000|2022-01-21 16:17:10|773533.1|772533.1|773439.1|772439.1|773570.8|772570.8|773437|772437|27
1642781840000|2022-01-21 16:17:20|773438.5|772438.5|773329.8|772329.8|773447.5|772447.5|773329.8|772329.8|22
1642781850000|2022-01-21 16:17:30|773338.6|772338.6|773129.4|772129.4|773367.2|772367.2|773129.4|772129.4|27
1642781860000|2022-01-21 16:17:40|773131.8|772131.8|773509.7|771509.7|773509.7|772197.7|773053.2|771505.4|26
1642781870000|2022-01-21 16:17:50|773020|772020|772904.8|771904.8|773509|772020|772899.1|771480.9|28
1642781880000|2022-01-21 16:18:00|772904.7|771904.7|772956.4|771956.4|772967.4|771967.4|772902.8|771902.8|27
1642781890000|2022-01-21 16:18:10|772954|771954|772985.9|771985.9|773045.7|772045.7|772954|771954|28
1642781900000|2022-01-21 16:18:20|772988.1|771988.1|772825.8|771825.8|773005.5|772005.5|772825.8|771825.8|22
1642781910000|2022-01-21 16:18:30|772852.3|771852.3|772865.9|771865.9|772903.4|771903.4|772852.3|771852.3|28
1642781920000|2022-01-21 16:18:40|772848.7|771848.7|772860.6|771860.6|772860.6|771860.6|772826.3|771826.3|22
1642781930000|2022-01-21 16:18:50|772851.9|771851.9|773012.1|772012.1|773024.4|772024.4|772851.1|771851.1|29
1642781940000|2022-01-21 16:19:00|773021.8|772021.8|773004.7|772004.7|773026.2|772026.2|772974.3|771974.3|26
1642781950000|2022-01-21 16:19:10|773012.8|772012.8|773180.4|772180.4|773208.5|772208.5|773009.3|772009.3|28
1642781960000|2022-01-21 16:19:20|773174.3|772174.3|773066.4|772066.4|773179.3|772179.3|773041.1|772041.1|26
1642781970000|2022-01-21 16:19:30|773064.6|772064.6|773107.2|772107.2|773113.6|772113.6|773064.2|772064.2|26
1642781980000|2022-01-21 16:19:40|773083.9|772083.9|773201|772201|773212.2|772212.2|773082.3|772082.3|20
1642781990000|2022-01-21 16:19:50|773204|772204|773178.5|772178.5|773287.8|772287.8|773178.5|772178.5|28
1642782000000|2022-01-21 16:20:00|773183.9|772183.9|773164.7|772164.7|773191.4|772191.4|773145.2|772145.2|25
1642782010000|2022-01-21 16:20:10|773162.5|772162.5|773277.3|772277.3|773311.8|772311.8|773162.5|772162.5|26
1642782020000|2022-01-21 16:20:20|773296.7|772296.7|773286.4|772286.4|773322.4|772322.4|773271.5|772271.5|25
1642782030000|2022-01-21 16:20:30|773284.2|772284.2|773387.8|772387.8|773392.9|772392.9|773281.7|772281.7|23
1642782040000|2022-01-21 16:20:40|773385.7|772385.7|773242.6|772242.6|773385.7|772385.7|773240.2|772240.2|26
1642782050000|2022-01-21 16:20:50|773246.3|772246.3|773308.3|772308.3|773308.3|772308.3|773239|772239|26
1642782060000|2022-01-21 16:21:00|773306.3|772306.3|773196.2|772196.2|773316.5|772316.5|773196.2|772196.2|25
1642782070000|2022-01-21 16:21:10|773210.5|772210.5|773581.5|771581.5|773649.3|772215|773019.4|771581.5|27
1642782080000|2022-01-21 16:21:20|773575.9|771575.9|772965.4|771965.4|773602.3|772020.5|772965.4|771535.3|24
1642782090000|2022-01-21 16:21:30|772968.8|771968.8|772835.5|771835.5|773568.8|772075.8|772830.1|771568.8|28
1642782100000|2022-01-21 16:21:40|772833.6|771833.6|772848.1|771848.1|772858.2|771858.2|772784.1|771784.1|27
1642782110000|2022-01-21 16:21:50|772827.4|771827.4|772675.9|771675.9|772848|771848|772632.5|771632.5|27
1642782120000|2022-01-21 16:22:00|772666|771666|772641.1|771641.1|772672.8|771672.8|772612.1|771612.1|27
1642782130000|2022-01-21 16:22:10|772639.6|771639.6|772606.5|771606.5|772639.6|771639.6|772593.1|771593.1|26
1642782140000|2022-01-21 16:22:20|772607|771607|772646.4|771646.4|772682.2|771682.2|772595.2|771595.2|29
1642782150000|2022-01-21 16:22:30|772663.5|771663.5|772568.4|771568.4|772672.1|771672.1|772568.4|771568.4|27
1642782160000|2022-01-21 16:22:40|772565.2|771565.2|772630.9|771630.9|772636.9|771636.9|772531.4|771531.4|27
1642782170000|2022-01-21 16:22:50|772628.4|771628.4|772666.7|771666.7|772677.5|771677.5|772619.3|771619.3|25
1642782180000|2022-01-21 16:23:00|772672.7|771672.7|772733.7|771733.7|772807.6|771807.6|772671.9|771671.9|27
1642782190000|2022-01-21 16:23:10|772737.5|771737.5|772707.7|771707.7|772755.3|771755.3|772693.1|771693.1|26
1642782200000|2022-01-21 16:23:20|772713.1|771713.1|772606.3|771606.3|773120.5|771714.3|772597.2|771120.5|28
1642782210000|2022-01-21 16:23:30|772603.7|771603.7|772453.6|771453.6|772607.8|771607.8|772417.1|771417.1|29
1642782220000|2022-01-21 16:23:40|772445.5|771445.5|772355.6|771355.6|772457.5|771457.5|772355.6|771355.6|28
1642782230000|2022-01-21 16:23:50|772344.3|771344.3|772367.2|771367.2|772388.8|771388.8|772343.6|771343.6|28
1642782240000|2022-01-21 16:24:00|772361.4|771361.4|772281.5|771281.5|772383|771383|772228.6|771228.6|27
1642782250000|2022-01-21 16:24:10|772282.9|771282.9|772247.6|771247.6|772314.7|771314.7|772210.3|771210.3|27
1642782260000|2022-01-21 16:24:20|772241.6|771241.6|772254.3|771254.3|772267.9|771267.9|772240.8|771240.8|24
1642782270000|2022-01-21 16:24:30|772252.1|771252.1|772287|771287|772303.5|771303.5|772246.3|771246.3|24
1642782280000|2022-01-21 16:24:40|772293.1|771293.1|772127.5|771127.5|772293.1|771293.1|772090.9|771090.9|27
1642782290000|2022-01-21 16:24:50|772136.7|771136.7|772109.2|771109.2|772147.3|771147.3|772101|771101|24
1642782300000|2022-01-21 16:25:00|772106.1|771106.1|772131.7|771131.7|772155.4|771155.4|772104.1|771104.1|28
1642782310000|2022-01-21 16:25:10|772128.4|771128.4|772360.4|771360.4|772382.8|771382.8|772128.4|771128.4|29
1642782320000|2022-01-21 16:25:20|772357.9|771357.9|772432.7|771432.7|772436.9|771436.9|772346|771346|27
1642782330000|2022-01-21 16:25:30|772445.9|771445.9|772615.5|771615.5|772631.9|771631.9|772445.9|771445.9|29
1642782340000|2022-01-21 16:25:40|772615.2|771615.2|772679|771679|772685.9|771685.9|772615.2|771615.2|29
1642782350000|2022-01-21 16:25:50|772689.6|771689.6|772666.9|771666.9|772700.3|771700.3|772662.5|771662.5|25
1642782360000|2022-01-21 16:26:00|772647.1|771647.1|772691.6|771691.6|772701.9|771701.9|772641.5|771641.5|27
1642782370000|2022-01-21 16:26:10|772706.1|771706.1|772698|771698|772712.4|771712.4|772685.7|771685.7|24
1642782380000|2022-01-21 16:26:20|772695.6|771695.6|772700.2|771700.2|772709|771709|772694.6|771694.6|25
1642782390000|2022-01-21 16:26:30|772679.3|771679.3|772690.6|771690.6|772696.8|771696.8|772663.5|771663.5|24
1642782400000|2022-01-21 16:26:40|772692.1|771692.1|772676.1|771676.1|772704.4|771704.4|772648.2|771648.2|26
1642782410000|2022-01-21 16:26:50|772673.3|771673.3|772678.8|771678.8|772707.5|771707.5|772673.1|771673.1|25
1642782420000|2022-01-21 16:27:00|772687.7|771687.7|772709.5|771709.5|772712.8|771712.8|772639.4|771639.4|28
1642782430000|2022-01-21 16:27:10|772710.7|771710.7|772670.1|771670.1|772718.7|771718.7|772656.8|771656.8|27
1642782440000|2022-01-21 16:27:20|772669.4|771669.4|772694.8|771694.8|772698.2|771698.2|772611.8|771611.8|23
1642782450000|2022-01-21 16:27:30|772690.6|771690.6|772696.7|771696.7|772699.8|771699.8|772669.3|771669.3|19
1642782460000|2022-01-21 16:27:40|772695.1|771695.1|772708.2|771708.2|772732.3|771732.3|772671.9|771671.9|22
1642782470000|2022-01-21 16:27:50|772706.2|771706.2|772713|771713|772727.7|771727.7|772706.2|771706.2|22
1642782480000|2022-01-21 16:28:00|772714.7|771714.7|772693.4|771693.4|772716.7|771716.7|772692.5|771692.5|25
1642782490000|2022-01-21 16:28:10|772692.7|771692.7|772695.9|771695.9|772712.6|771712.6|772682.1|771682.1|24
1642782500000|2022-01-21 16:28:20|772723|771723|772577.1|771577.1|772724.1|771724.1|772571.4|771571.4|26
1642782510000|2022-01-21 16:28:30|772584|771584|772576.3|771576.3|772631.4|771631.4|772551.2|771551.2|26
1642782520000|2022-01-21 16:28:40|772567.4|771567.4|772625.6|771625.6|772625.6|771625.6|772503.8|771503.8|26
1642782530000|2022-01-21 16:28:50|772618.3|771618.3|772623|771623|772645.2|771645.2|772616.6|771616.6|27
1642782540000|2022-01-21 16:29:00|772651.3|771651.3|772708.3|771708.3|772716|771716|772642.8|771642.8|24
1642782550000|2022-01-21 16:29:10|772694.9|771694.9|772676.8|771676.8|772717.9|771717.9|772667.7|771667.7|26
1642782560000|2022-01-21 16:29:20|772670|771670|772612.9|771612.9|772673.9|771673.9|772605.5|771605.5|19
1642782570000|2022-01-21 16:29:30|772624.4|771624.4|772593.6|771593.6|772631.3|771631.3|772578|771578|19
1642782580000|2022-01-21 16:29:40|772586.9|771586.9|772670.1|771670.1|772681.9|771681.9|772571.4|771571.4|26
1642782590000|2022-01-21 16:29:50|772680.8|771680.8|772672.6|771672.6|772712.9|771712.9|772639.8|771639.8|28
1642782600000|2022-01-21 16:30:00|772675.8|771675.8|772950.2|771950.2|772995.3|771995.3|772673.4|771673.4|28
1642782610000|2022-01-21 16:30:10|772954.5|771954.5|772735.1|771735.1|772957.1|771957.1|772723.4|771723.4|27
1642782620000|2022-01-21 16:30:20|772742.5|771742.5|772729.3|771729.3|772759.6|771759.6|772723.3|771723.3|21
1642782630000|2022-01-21 16:30:30|772734.4|771734.4|772731.4|771731.4|772743.3|771743.3|772725.9|771725.9|17
1642782640000|2022-01-21 16:30:40|772731.9|771731.9|772547.8|771547.8|772731.9|771731.9|772547.8|771547.8|19
1642782650000|2022-01-21 16:30:50|772554.9|771554.9|772546.2|771546.2|772561.6|771561.6|772533.1|771533.1|22
1642782660000|2022-01-21 16:31:00|772548.4|771548.4|772674.9|771674.9|772679.6|771679.6|772548.4|771548.4|27
1642782670000|2022-01-21 16:31:10|772675|771675|772682.7|771682.7|772734|771734|772627.1|771627.1|28
1642782680000|2022-01-21 16:31:20|772682.3|771682.3|772857.9|771857.9|772857.9|771857.9|772676.9|771676.9|27
1642782690000|2022-01-21 16:31:30|772856.6|771856.6|772868.4|771868.4|772873.4|771873.4|772856.6|771856.6|22
1642782700000|2022-01-21 16:31:40|772868.6|771868.6|772999.5|771999.5|772999.5|771999.5|772868.6|771868.6|27
1642782710000|2022-01-21 16:31:50|773001.5|772001.5|773001.8|772001.8|773014.9|772014.9|772999|771999|24
1642782720000|2022-01-21 16:32:00|773014.1|772014.1|772854.9|771854.9|773033.7|772033.7|772848.8|771848.8|26
1642782730000|2022-01-21 16:32:10|772853.3|771853.3|772913.5|771913.5|772958.9|771958.9|772853.3|771853.3|27
1642782740000|2022-01-21 16:32:20|772916.2|771916.2|772965.2|771965.2|772995.9|771995.9|772913.6|771913.6|24
1642782750000|2022-01-21 16:32:30|772968.6|771968.6|773002|772002|773011.8|772011.8|772915.8|771915.8|28
1642782760000|2022-01-21 16:32:40|772997.1|771997.1|772984.8|771984.8|772997.4|771997.4|772942.8|771942.8|23
1642782770000|2022-01-21 16:32:50|772986.4|771986.4|772973.5|771973.5|773038.4|772038.4|772945|771945|28
1642782780000|2022-01-21 16:33:00|772979.9|771979.9|773010.6|772010.6|773019.2|772019.2|772954|771954|27
1642782790000|2022-01-21 16:33:10|773001.8|772001.8|773220.2|772220.2|773241.3|772241.3|772964.3|771964.3|27
1642782800000|2022-01-21 16:33:20|773217.3|772217.3|773128.6|772128.6|773217.3|772217.3|773119|772119|28
1642782810000|2022-01-21 16:33:30|773191.4|772191.4|773188.3|772188.3|773196|772196|773168.9|772168.9|24
1642782820000|2022-01-21 16:33:40|773219.3|772219.3|773095.8|772095.8|773219.5|772219.5|773090.4|772090.4|24
1642782830000|2022-01-21 16:33:50|773103.6|772103.6|773118.7|772118.7|773134.5|772134.5|773101.6|772101.6|24
1642782840000|2022-01-21 16:34:00|773119.3|772119.3|773046.5|772046.5|773119.3|772119.3|773041.4|772041.4|24
1642782850000|2022-01-21 16:34:10|773052.7|772052.7|773125.9|772125.9|773625.3|772131.7|773037.8|771625.3|22
1642782860000|2022-01-21 16:34:20|773128.2|772128.2|773219.5|772219.5|773225.9|772225.9|773102.1|772102.1|22
1642782870000|2022-01-21 16:34:30|773221.8|772221.8|773310.6|772310.6|773317.6|772317.6|773221.8|772221.8|22
1642782880000|2022-01-21 16:34:40|773308.9|772308.9|773215.6|772215.6|773309.3|772309.3|773174.2|772174.2|27
1642782890000|2022-01-21 16:34:50|773268.1|772268.1|773227.4|772227.4|773274.6|772274.6|773213.2|772213.2|26
1642782900000|2022-01-21 16:35:00|773228.4|772228.4|773246.5|772246.5|773246.5|772246.5|773067.2|772067.2|28
1642782910000|2022-01-21 16:35:10|773251.5|772251.5|773125.5|772125.5|773285.9|772285.9|773125.5|772125.5|28
1642782920000|2022-01-21 16:35:20|773137.7|772137.7|773106.7|772106.7|773158.3|772158.3|773106.4|772106.4|25
1642782930000|2022-01-21 16:35:30|773117.4|772117.4|773152.3|772152.3|773195.7|772195.7|773116.6|772116.6|26
1642782940000|2022-01-21 16:35:40|773171.5|772171.5|773175.3|772175.3|773270.3|772270.3|773150.1|772150.1|25
1642782950000|2022-01-21 16:35:50|773163.8|772163.8|773279.8|772279.8|773317.9|772317.9|773159.4|772159.4|26
1642782960000|2022-01-21 16:36:00|773285.4|772285.4|773257.8|772257.8|773291.3|772291.3|773181.2|772181.2|27
1642782970000|2022-01-21 16:36:10|773254.8|772254.8|773288.1|772288.1|773323.8|772323.8|773253.2|772253.2|25
1642782980000|2022-01-21 16:36:20|773297.7|772297.7|773363.5|772363.5|773378.2|772378.2|773284.7|772284.7|20
1642782990000|2022-01-21 16:36:30|773369.5|772369.5|773400.3|772400.3|773400.3|772400.3|773350.9|772350.9|25
1642783000000|2022-01-21 16:36:40|773392.5|772392.5|773315.3|772315.3|773392.5|772392.5|773313|772313|25
1642783010000|2022-01-21 16:36:50|773319.5|772319.5|773368.7|772368.7|773374.4|772374.4|773317.9|772317.9|23
1642783020000|2022-01-21 16:37:00|773364.2|772364.2|773321.1|772321.1|773364.2|772364.2|773275.4|772275.4|25
1642783030000|2022-01-21 16:37:10|773286.1|772286.1|773336.8|772336.8|773362.8|772362.8|773276.4|772276.4|28
1642783040000|2022-01-21 16:37:20|773348.1|772348.1|773361.8|772361.8|773366.2|772366.2|773348.1|772348.1|25
1642783050000|2022-01-21 16:37:30|773358.5|772358.5|773384.7|772384.7|773396.4|772396.4|773358.5|772358.5|27
1642783060000|2022-01-21 16:37:40|773385|772385|773401.1|772401.1|773402.2|772402.2|773383.4|772383.4|21
1642783070000|2022-01-21 16:37:50|773401.6|772401.6|773400.3|772400.3|773403.8|772403.8|773398.7|772398.7|18
1642783080000|2022-01-21 16:38:00|773400.4|772400.4|773430.4|772430.4|773486.3|772486.3|773400.4|772400.4|22
1642783090000|2022-01-21 16:38:10|773425.6|772425.6|773412.7|772412.7|773434.8|772434.8|773402.1|772402.1|24
1642783100000|2022-01-21 16:38:20|773414.5|772414.5|773417|772417|773441.9|772441.9|773412|772412|24
1642783110000|2022-01-21 16:38:30|773443.7|772443.7|773432|772432|773498.7|772498.7|773410.8|772410.8|23
1642783120000|2022-01-21 16:38:40|773428.8|772428.8|773447.8|772447.8|773447.8|772447.8|773425|772425|23
1642783130000|2022-01-21 16:38:50|773451.4|772451.4|773452.8|772452.8|773483.3|772483.3|773451.4|772451.4|20
1642783140000|2022-01-21 16:39:00|773454.4|772454.4|773446.7|772446.7|773461.3|772461.3|773426.7|772426.7|23
1642783150000|2022-01-21 16:39:10|773452.8|772452.8|773479.3|772479.3|773479.3|772479.3|773430.6|772430.6|22
1642783160000|2022-01-21 16:39:20|773483.7|772483.7|773544|772544|773584|772584|773470.7|772470.7|26
1642783170000|2022-01-21 16:39:30|773540.7|772540.7|773621.8|772621.8|773637.6|772637.6|773540.7|772540.7|24
1642783180000|2022-01-21 16:39:40|773614.7|772614.7|773697.3|772697.3|773786.6|772786.6|773598.5|772598.5|27
1642783190000|2022-01-21 16:39:50|773681.2|772681.2|773624.7|772624.7|773690.1|772690.1|773608.1|772608.1|24
1642783200000|2022-01-21 16:40:00|773628.1|772628.1|773517|772517|773628.1|772628.1|773517|772517|29
1642783210000|2022-01-21 16:40:10|773518.4|772518.4|773492.9|772492.9|773518.4|772518.4|773477.5|772477.5|26
1642783220000|2022-01-21 16:40:20|773493.7|772493.7|773382|772382|773496.6|772496.6|773375.9|772375.9|25
1642783230000|2022-01-21 16:40:30|773407.1|772407.1|773376|772376|773409.1|772409.1|773376|772376|24
1642783240000|2022-01-21 16:40:40|773366.2|772366.2|773447.2|772447.2|773453.4|772453.4|773366.2|772366.2|27
1642783250000|2022-01-21 16:40:50|773440|772440|773432.9|772432.9|773457.9|772457.9|773432.7|772432.7|21
1642783260000|2022-01-21 16:41:00|773442.1|772442.1|773417.4|772417.4|773478.8|772478.8|773381.2|772381.2|23
1642783270000|2022-01-21 16:41:10|773407.2|772407.2|773567.6|772567.6|773580.1|772580.1|773394.9|772394.9|22
1642783280000|2022-01-21 16:41:20|773572.9|772572.9|773575.7|772575.7|773589.7|772589.7|773562.2|772562.2|21
1642783290000|2022-01-21 16:41:30|773575|772575|773668.9|772668.9|773699.4|772699.4|773569|772569|25
1642783300000|2022-01-21 16:41:40|773677.1|772677.1|773660.9|772660.9|773779.3|772779.3|773652.1|772652.1|25
1642783310000|2022-01-21 16:41:50|773669.8|772669.8|773673.7|772673.7|773679.6|772679.6|773647.4|772647.4|26
1642783320000|2022-01-21 16:42:00|773697.7|772697.7|773598.6|772598.6|773705|772705|773595.5|772595.5|24
1642783330000|2022-01-21 16:42:10|773602.1|772602.1|773594.7|772594.7|773646.8|772646.8|773587.2|772587.2|27
1642783340000|2022-01-21 16:42:20|773595.7|772595.7|773623.2|772623.2|773623.2|772623.2|773582.7|772582.7|19
1642783350000|2022-01-21 16:42:30|773618.2|772618.2|773597.5|772597.5|773618.2|772618.2|773552.6|772552.6|27
1642783360000|2022-01-21 16:42:40|773594.5|772594.5|773623.5|772623.5|773640.7|772640.7|773594.5|772594.5|26
1642783370000|2022-01-21 16:42:50|773621.6|772621.6|773619.7|772619.7|773621.6|772621.6|773604|772604|18
1642783380000|2022-01-21 16:43:00|773574.5|772574.5|773568.6|772568.6|773580.9|772580.9|773525.7|772525.7|25
1642783390000|2022-01-21 16:43:10|773568.5|772568.5|773503.7|772503.7|773569.9|772569.9|773502.2|772502.2|26
1642783400000|2022-01-21 16:43:20|773509.1|772509.1|773536.5|772536.5|773536.5|772536.5|773502.5|772502.5|20
1642783410000|2022-01-21 16:43:30|773532.1|772532.1|773433|772433|773535.3|772535.3|773424.4|772424.4|26
1642783420000|2022-01-21 16:43:40|773430.2|772430.2|773442.4|772442.4|773459.7|772459.7|773427|772427|23
1642783430000|2022-01-21 16:43:50|773447.5|772447.5|773455.8|772455.8|773455.8|772455.8|773381.7|772381.7|28
1642783440000|2022-01-21 16:44:00|773480.1|772480.1|773583.3|772583.3|773585.1|772585.1|773480.1|772480.1|28
1642783450000|2022-01-21 16:44:10|773588.9|772588.9|773520.6|772520.6|773589.9|772589.9|773520.6|772520.6|19
1642783460000|2022-01-21 16:44:20|773528.4|772528.4|773452.3|772452.3|773528.4|772528.4|773452.3|772452.3|23
1642783470000|2022-01-21 16:44:30|773455.7|772455.7|773506.5|772506.5|773540.8|772540.8|773455.7|772455.7|28
1642783480000|2022-01-21 16:44:40|773508.1|772508.1|773464.6|772464.6|773510.8|772510.8|773464.6|772464.6|24
1642783490000|2022-01-21 16:44:50|773467.4|772467.4|773452.6|772452.6|773478.1|772478.1|773423.5|772423.5|23
1642783500000|2022-01-21 16:45:00|773448.2|772448.2|773492.7|772492.7|773517.7|772517.7|773448.2|772448.2|28
1642783510000|2022-01-21 16:45:10|773503.5|772503.5|773545.1|772545.1|773553.4|772553.4|773499.2|772499.2|21
1642783520000|2022-01-21 16:45:20|773544.2|772544.2|773532.8|772532.8|773549.8|772549.8|773520.5|772520.5|22
1642783530000|2022-01-21 16:45:30|773542.1|772542.1|773497.2|772497.2|773545|772545|773475.5|772475.5|26
1642783540000|2022-01-21 16:45:40|773498.8|772498.8|773491.6|772491.6|773554.8|772554.8|773471.4|772471.4|22
1642783550000|2022-01-21 16:45:50|773494.3|772494.3|773433.5|772433.5|773494.3|772494.3|773427.9|772427.9|22
1642783560000|2022-01-21 16:46:00|773435.1|772435.1|773433.7|772433.7|773440.3|772440.3|773390.4|772390.4|27
1642783570000|2022-01-21 16:46:10|773432.2|772432.2|773556.3|772556.3|773556.7|772556.7|773429.4|772429.4|26
1642783580000|2022-01-21 16:46:20|773558.2|772558.2|773509.4|772509.4|773558.2|772558.2|773494.5|772494.5|24
1642783590000|2022-01-21 16:46:30|773532.8|772532.8|773556.4|772556.4|773556.4|772556.4|773449.1|772449.1|26
1642783600000|2022-01-21 16:46:40|773555.1|772555.1|773569|772569|773569|772569|773529.8|772529.8|27
1642783610000|2022-01-21 16:46:50|773556|772556|773521.5|772521.5|773558.3|772558.3|773482.6|772482.6|21
1642783620000|2022-01-21 16:47:00|773516.3|772516.3|773569.2|772569.2|773647.2|772647.2|773516.3|772516.3|28
1642783630000|2022-01-21 16:47:10|773533.3|772533.3|773476.5|772476.5|773533.3|772533.3|773450.2|772450.2|29
1642783640000|2022-01-21 16:47:20|773492.3|772492.3|773502.1|772502.1|773502.1|772502.1|773465.5|772465.5|25
1642783650000|2022-01-21 16:47:30|773536.2|772536.2|773545.7|772545.7|773545.7|772545.7|773503|772503|25
1642783660000|2022-01-21 16:47:40|773523.7|772523.7|773476.7|772476.7|773538.9|772538.9|773476.7|772476.7|22
1642783670000|2022-01-21 16:47:50|773479.5|772479.5|773460.9|772460.9|773497.3|772497.3|773460.9|772460.9|26
1642783680000|2022-01-21 16:48:00|773492.7|772492.7|773566|772566|773602.8|772602.8|773492.7|772492.7|23
1642783690000|2022-01-21 16:48:10|773565.9|772565.9|773542.3|772542.3|773581.2|772581.2|773538|772538|25
1642783700000|2022-01-21 16:48:20|773543.1|772543.1|773547.8|772547.8|773574.6|772574.6|773537.5|772537.5|20
1642783710000|2022-01-21 16:48:30|773556|772556|773511.7|772511.7|773556|772556|773485.9|772485.9|27
1642783720000|2022-01-21 16:48:40|773512.5|772512.5|773504.7|772504.7|773524.8|772524.8|773483.5|772483.5|25
1642783730000|2022-01-21 16:48:50|773513.9|772513.9|773517.5|772517.5|773518.9|772518.9|773456.7|772456.7|25
1642783740000|2022-01-21 16:49:00|773517.9|772517.9|773478.1|772478.1|773525.3|772525.3|773452|772452|23
1642783750000|2022-01-21 16:49:10|773475.3|772475.3|773513.3|772513.3|773542.7|772542.7|773468|772468|19
1642783760000|2022-01-21 16:49:20|773516.2|772516.2|773449.6|772449.6|773516.8|772516.8|773449.6|772449.6|21
1642783770000|2022-01-21 16:49:30|773468.2|772468.2|773471.5|772471.5|773497.6|772497.6|773465.1|772465.1|17
1642783780000|2022-01-21 16:49:40|773466.3|772466.3|773395.9|772395.9|773469.2|772469.2|773390.7|772390.7|24
1642783790000|2022-01-21 16:49:50|773399.5|772399.5|773389.4|772389.4|773406.7|772406.7|773380.8|772380.8|21
1642783800000|2022-01-21 16:50:00|773398.8|772398.8|773382.5|772382.5|773398.8|772398.8|773368.5|772368.5|23
1642783810000|2022-01-21 16:50:10|773366.5|772366.5|773418.3|772418.3|773424.2|772424.2|773366.5|772366.5|21
1642783820000|2022-01-21 16:50:20|773424.9|772424.9|773401.8|772401.8|773429.4|772429.4|773396.4|772396.4|25
1642783830000|2022-01-21 16:50:30|773407.6|772407.6|773195.5|772195.5|773435.6|772435.6|773195.5|772195.5|27
1642783840000|2022-01-21 16:50:40|773203.9|772203.9|773196.1|772196.1|773250.6|772250.6|773193|772193|26
1642783850000|2022-01-21 16:50:50|773181.4|772181.4|773108.1|772108.1|773185.7|772185.7|773081.6|772081.6|23
1642783860000|2022-01-21 16:51:00|773103|772103|773160|772160|773178.6|772178.6|773051|772051|26
1642783870000|2022-01-21 16:51:10|773148.1|772148.1|773153.7|772153.7|773220.3|772220.3|773106.5|772106.5|24
1642783880000|2022-01-21 16:51:20|773170|772170|773010.4|772010.4|773170|772170|772986.4|771986.4|25
1642783890000|2022-01-21 16:51:30|773013.4|772013.4|773045.5|772045.5|773056.5|772056.5|772971.8|771971.8|26
1642783900000|2022-01-21 16:51:40|773056.5|772056.5|773052.6|772052.6|773468|772065.5|772963.8|771468|28
1642783910000|2022-01-21 16:51:50|773031.8|772031.8|772976.1|771976.1|773051.6|772051.6|772949.7|771949.7|25
1642783920000|2022-01-21 16:52:00|773024.6|772024.6|772974.1|771974.1|773069|772069|772974.1|771974.1|29
1642783930000|2022-01-21 16:52:10|772992.8|771992.8|773011.5|772011.5|773013.2|772013.2|772958.5|771958.5|24
1642783940000|2022-01-21 16:52:20|773007.2|772007.2|772962.1|771962.1|773007.2|772007.2|772932.9|771932.9|23
1642783950000|2022-01-21 16:52:30|772956.5|771956.5|772906.5|771906.5|772968|771968|772875.2|771875.2|24
1642783960000|2022-01-21 16:52:40|772906.8|771906.8|772847.7|771847.7|772915.9|771915.9|772847.7|771847.7|21
1642783970000|2022-01-21 16:52:50|772858.2|771858.2|772913|771913|772963.9|771963.9|772858.2|771858.2|27
1642783980000|2022-01-21 16:53:00|772900.9|771900.9|772866.5|771866.5|772918.5|771918.5|772855.6|771855.6|26
1642783990000|2022-01-21 16:53:10|772869.2|771869.2|772848.9|771848.9|772896.9|771896.9|772842.8|771842.8|20
1642784000000|2022-01-21 16:53:20|772887.9|771887.9|772878.2|771878.2|773378.9|771901.4|772861.4|771378.9|18
1642784010000|2022-01-21 16:53:30|772881.6|771881.6|772936.2|771936.2|772955.3|771955.3|772881.6|771881.6|23
1642784020000|2022-01-21 16:53:40|772928|771928|772947.1|771947.1|772969.1|771969.1|772881|771881|27
1642784030000|2022-01-21 16:53:50|772945.4|771945.4|772962.5|771962.5|773004|772004|772937.9|771937.9|27
1642784040000|2022-01-21 16:54:00|772972.7|771972.7|772957.3|771957.3|772972.7|771972.7|772940.2|771940.2|27
1642784050000|2022-01-21 16:54:10|773002.2|772002.2|773060.2|772060.2|773060.2|772060.2|772933.8|771933.8|28
1642784060000|2022-01-21 16:54:20|773061.8|772061.8|773097.2|772097.2|773107.5|772107.5|773049.9|772049.9|22
1642784070000|2022-01-21 16:54:30|773133.3|772133.3|773153.7|772153.7|773200.8|772200.8|773040.4|772040.4|27
1642784080000|2022-01-21 16:54:40|773152.1|772152.1|773181|772181|773190.4|772190.4|773152.1|772152.1|27
1642784090000|2022-01-21 16:54:50|773184.8|772184.8|773173.9|772173.9|773219.4|772219.4|773158.4|772158.4|25
1642784100000|2022-01-21 16:55:00|773165.7|772165.7|773177.3|772177.3|773193.7|772193.7|773159.1|772159.1|25
1642784110000|2022-01-21 16:55:10|773174.4|772174.4|773156.1|772156.1|773175.2|772175.2|773152.4|772152.4|21
1642784120000|2022-01-21 16:55:20|773167.2|772167.2|773099.3|772099.3|773167.2|772167.2|773095.8|772095.8|23
1642784130000|2022-01-21 16:55:30|773106.8|772106.8|773017.5|772017.5|773106.8|772106.8|772999.7|771999.7|23
1642784140000|2022-01-21 16:55:40|773015.2|772015.2|772957.4|771957.4|773026.2|772026.2|772935.8|771935.8|22
1642784150000|2022-01-21 16:55:50|772952.6|771952.6|773068.3|772068.3|773078.9|772078.9|772952.6|771952.6|26
1642784160000|2022-01-21 16:56:00|773064.9|772064.9|773026.2|772026.2|773089.9|772089.9|773002|772002|25
1642784170000|2022-01-21 16:56:10|773017|772017|773010.2|772010.2|773031.5|772031.5|772980.1|771980.1|23
1642784180000|2022-01-21 16:56:20|773015.4|772015.4|772994.8|771994.8|773024.4|772024.4|772972.1|771972.1|24
1642784190000|2022-01-21 16:56:30|772965.7|771965.7|772990.5|771990.5|773017.1|772017.1|772965.7|771965.7|23
1642784200000|2022-01-21 16:56:40|772991|771991|772935.7|771935.7|772997.4|771997.4|772935.7|771935.7|26
1642784210000|2022-01-21 16:56:50|772933.9|771933.9|772902.2|771902.2|772962.5|771962.5|772889.4|771889.4|18
1642784220000|2022-01-21 16:57:00|772919.8|771919.8|772880.7|771880.7|772924|771924|772870.6|771870.6|17
1642784230000|2022-01-21 16:57:10|772885.8|771885.8|772823.7|771823.7|772918.8|771918.8|772817.4|771817.4|25
1642784240000|2022-01-21 16:57:20|772824.2|771824.2|773331.7|771331.7|773331.7|771857.2|772766.6|771324.7|25
1642784250000|2022-01-21 16:57:30|772801|771801|772793.8|771793.8|772833.2|771833.2|772774|771774|26
1642784260000|2022-01-21 16:57:40|772776.6|771776.6|772382.3|771382.3|772781.8|771781.8|772366|771366|26
1642784270000|2022-01-21 16:57:50|772407|771407|772303|771303|772923.7|771422|772292.2|770915.3|28
1642784280000|2022-01-21 16:58:00|772307.3|771307.3|772309.5|771309.5|772812.3|771315|772204.4|770798|27
1642784290000|2022-01-21 16:58:10|772308.1|771308.1|772214|771214|772388.9|771388.9|772204.4|771204.4|24
1642784300000|2022-01-21 16:58:20|772181.4|771181.4|772053.7|771053.7|772221.2|771221.2|772049.5|771049.5|25
1642784310000|2022-01-21 16:58:30|772056.4|771056.4|772064.6|771064.6|772605.8|771104.7|772045.3|770584.5|25
1642784320000|2022-01-21 16:58:40|772064|771064|772078.7|771078.7|772078.7|771078.7|771961.1|770961.1|29
1642784330000|2022-01-21 16:58:50|772070.7|771070.7|771995.8|770995.8|772070.7|771070.7|771988.4|770988.4|22
1642784340000|2022-01-21 16:59:00|771989.9|770989.9|771949.8|770949.8|771989.9|770989.9|771893.4|770893.4|27
1642784350000|2022-01-21 16:59:10|771963.7|770963.7|772040.7|771040.7|772071.9|771071.9|771963.7|770963.7|28
1642784360000|2022-01-21 16:59:20|772017.4|771017.4|772074.1|771074.1|772074.1|771074.1|772013.1|771013.1|26
1642784370000|2022-01-21 16:59:30|772074.3|771074.3|772283.2|771283.2|772296.6|771296.6|772074.3|771074.3|26
1642784380000|2022-01-21 16:59:40|772287.1|771287.1|772372.2|771372.2|772372.2|771372.2|772274.8|771274.8|24
1642784390000|2022-01-21 16:59:50|772369.6|771369.6|772151.5|771151.5|772393.3|771393.3|772114.5|771114.5|23
1642784400000|2022-01-21 17:00:00|772109.2|771109.2|772195.2|771195.2|772569.5|771195.2|772055.2|770539.1|27
1642784410000|2022-01-21 17:00:10|772196|771196|772292|771292|772692.1|771292|772196|770692.1|25
1642784420000|2022-01-21 17:00:20|772294.7|771294.7|772224.6|771224.6|772296.1|771296.1|772183.1|771183.1|25
1642784430000|2022-01-21 17:00:30|772272.8|771272.8|772326.2|771326.2|772333.5|771333.5|772243.4|771243.4|25
1642784440000|2022-01-21 17:00:40|772323.4|771323.4|772263.4|771263.4|772323.4|771323.4|772197.6|771197.6|29
1642784450000|2022-01-21 17:00:50|772271.3|771271.3|772243.8|771243.8|772277.6|771277.6|772185.3|771185.3|21
1642784460000|2022-01-21 17:01:00|772269.2|771269.2|772179.1|771179.1|772286.6|771286.6|772136.5|771136.5|25
1642784470000|2022-01-21 17:01:10|772112.4|771112.4|772012|771012|772527.2|771147.2|772007.7|770514.3|26
1642784480000|2022-01-21 17:01:20|772008|771008|772080.4|771080.4|772610.3|771158.7|772008|770590.5|23
1642784490000|2022-01-21 17:01:30|772568.4|770568.4|772048.2|771048.2|772568.4|771082.3|771983.1|770531|22
1642784500000|2022-01-21 17:01:40|772098.6|771098.6|772068.1|771068.1|772575.2|771139.4|772016.2|770561.7|25
1642784510000|2022-01-21 17:01:50|772059.2|771059.2|772543.5|770543.5|772567.6|771059.2|771942.6|770521|24
1642784520000|2022-01-21 17:02:00|772541.2|770541.2|772103.8|771103.8|772551.5|771118.1|771989.5|770541.2|26
1642784530000|2022-01-21 17:02:10|772111.3|771111.3|772067.2|771067.2|772576.6|771111.3|771985.3|770480|28
1642784540000|2022-01-21 17:02:20|772586.6|770586.6|772797.5|770797.5|772797.5|771255.7|772075|770533.5|24
1642784550000|2022-01-21 17:02:30|772793.3|770793.3|772195.5|771195.5|772798.8|771262.2|772181.6|770710.7|28
1642784560000|2022-01-21 17:02:40|772206.8|771206.8|772246.4|771246.4|772760.4|771246.4|772175.5|770634|24
1642784570000|2022-01-21 17:02:50|772270|771270|772715|770715|772749.1|771273.2|772188.6|770673.7|24
1642784580000|2022-01-21 17:03:00|772764.5|770764.5|772279.4|771279.4|772764.5|771284.4|772223.1|770707.1|24
1642784590000|2022-01-21 17:03:10|772277.3|771277.3|772286|771286|772286|771286|772248.9|771248.9|25
1642784600000|2022-01-21 17:03:20|772276.1|771276.1|772240.9|771240.9|772276.1|771276.1|772207.1|771207.1|21
1642784610000|2022-01-21 17:03:30|772260.2|771260.2|772986.1|770986.1|772986.1|771511|772239|770756|24
1642784620000|2022-01-21 17:03:40|773006.9|771006.9|773086.7|771086.7|773093.7|771532.7|772520.6|770994|26
1642784630000|2022-01-21 17:03:50|773077.4|771077.4|773053.6|771053.6|773099.9|771510.4|772509.8|770972.4|26
1642784640000|2022-01-21 17:04:00|773038|771038|772932.3|770932.3|773049.2|771458.1|772446.6|770869|27
1642784650000|2022-01-21 17:04:10|772943.9|770943.9|772877.6|770877.6|772943.9|771407.9|772381.2|770842.9|24
1642784660000|2022-01-21 17:04:20|772875.7|770875.7|772387.5|771387.5|772903.9|771487.9|772379.9|770874.1|25
1642784670000|2022-01-21 17:04:30|772402.6|771402.6|772963.7|770963.7|773004|771495.7|772381.6|770846.1|28
1642784680000|2022-01-21 17:04:40|772992.5|770992.5|772445|771445|772996.4|771532.8|772445|770938|21
1642784690000|2022-01-21 17:04:50|772443.8|771443.8|772556.9|771556.9|772987.3|771602.6|772439.2|770958|27
1642784700000|2022-01-21 17:05:00|772605.6|771605.6|772971.6|770971.6|773049.5|771605.6|772562.1|770971.6|20
1642784710000|2022-01-21 17:05:10|772987|770987|772998.9|770998.9|773044.8|771553|772507.3|770987|22
1642784720000|2022-01-21 17:05:20|772991.6|770991.6|772467.2|771467.2|772991.6|771555.6|772467.2|770916.6|27
1642784730000|2022-01-21 17:05:30|772476|771476|772852.2|770852.2|772871.5|771504.8|772358|770847.9|21
1642784740000|2022-01-21 17:05:40|772847.6|770847.6|772330.7|771330.7|772883.7|771349.5|772308.1|770804|18
1642784750000|2022-01-21 17:05:50|772353.9|771353.9|772857.3|770857.3|772874.7|771388.8|772335|770846.8|19
1642784760000|2022-01-21 17:06:00|772301.4|771301.4|772691.7|770691.7|772715|771301.4|772197.6|770684.7|24
1642784770000|2022-01-21 17:06:10|772693.9|770693.9|772575.3|770575.3|772694.1|771078.9|772047.7|770539.3|24
1642784780000|2022-01-21 17:06:20|772576.7|770576.7|772271.4|771271.4|772691.6|771288.8|772201|770558|29
1642784790000|2022-01-21 17:06:30|772265|771265|772156.4|771156.4|772717|771265|772156.4|770668.4|27
1642784800000|2022-01-21 17:06:40|772629.5|770629.5|772152.4|771152.4|772677.3|771191.1|772139.4|770614.5|28
1642784810000|2022-01-21 17:06:50|772153.4|771153.4|772055.6|771055.6|772642.8|771153.4|772055.6|770594.4|20
1642784820000|2022-01-21 17:07:00|772060.4|771060.4|772646.7|770646.7|772737.9|771247.4|772060.4|770612.4|28
1642784830000|2022-01-21 17:07:10|772115.1|771115.1|772122|771122|772629.4|771129.4|772107.3|770599|21
1642784840000|2022-01-21 17:07:20|772121.8|771121.8|772138.8|771138.8|772155.2|771155.2|772097.6|771097.6|21
1642784850000|2022-01-21 17:07:30|772141.9|771141.9|772661.3|770661.3|772661.3|771168.5|772122.4|770638.4|20
1642784860000|2022-01-21 17:07:40|772661|770661|772146.5|771146.5|772661|771146.5|772056.2|770537.4|23
1642784870000|2022-01-21 17:07:50|772143.7|771143.7|772664.7|770664.7|772682|771162|772143.7|770641.7|23
1642784880000|2022-01-21 17:08:00|772676.5|770676.5|772089.7|771089.7|772683|771199.2|772089.7|770675.2|23
1642784890000|2022-01-21 17:08:10|772106.8|771106.8|772646|770646|772683.6|771223.6|772084.1|770634|25
1642784900000|2022-01-21 17:08:20|772643|770643|772153.9|771153.9|772686.8|771153.9|772076.8|770620|26
1642784910000|2022-01-21 17:08:30|772704.6|770704.6|772245|771245|772732.9|771245|772157.1|770670.2|27
1642784920000|2022-01-21 17:08:40|772731.6|770731.6|772237.8|771237.8|772750|771264.1|772196.3|770707.1|25
1642784930000|2022-01-21 17:08:50|772228.2|771228.2|772223.7|771223.7|772750.8|771237.4|772220.3|770686.6|24
1642784940000|2022-01-21 17:09:00|772263.5|771263.5|772265.5|771265.5|772772.5|771281.2|772210.1|770712.1|22
1642784950000|2022-01-21 17:09:10|772235.8|771235.8|772750.5|770750.5|772790.7|771255.8|772235.8|770739.8|23
1642784960000|2022-01-21 17:09:20|772273.4|771273.4|772378.5|771378.5|772873.1|771380.3|772258.7|770847.8|26
1642784970000|2022-01-21 17:09:30|772412.1|771412.1|772836.1|770836.1|772910.2|771445.9|772356.3|770836.1|25
1642784980000|2022-01-21 17:09:40|772839.8|770839.8|772875.8|770875.8|772881.4|771364.7|772352|770832.4|23
1642784990000|2022-01-21 17:09:50|772399|771399|772407.5|771407.5|772912.6|771436.3|772372.5|770901.7|21
1642785000000|2022-01-21 17:10:00|772942.9|770942.9|772429.2|771429.2|772942.9|771453.7|772335.4|770845.1|25
1642785010000|2022-01-21 17:10:10|772411.3|771411.3|772372.5|771372.5|772453.7|771453.7|772372.5|771372.5|20
1642785020000|2022-01-21 17:10:20|772377.9|771377.9|772317.1|770317.1|772527|771377.9|771831.2|770317.1|26
1642785030000|2022-01-21 17:10:30|772323.9|770323.9|772103.4|770103.4|772348.5|770669.5|771604.9|770103.4|29
1642785040000|2022-01-21 17:10:40|771631.2|770631.2|772328.7|770328.7|772409.2|770631.2|771396|769914|28
1642785050000|2022-01-21 17:10:50|772357.1|770357.1|772480.2|770480.2|772550|770550|772341.8|770341.8|28
1642785060000|2022-01-21 17:11:00|772495.9|770495.9|771962.9|770962.9|772495.9|771005.2|771954.5|770489.5|26
1642785070000|2022-01-21 17:11:10|771960.2|770960.2|771953.2|770953.2|771966.1|770966.1|771946.8|770946.8|21
1642785080000|2022-01-21 17:11:20|771957.8|770957.8|771978.6|770978.6|771978.6|770978.6|771946.7|770946.7|22
1642785090000|2022-01-21 17:11:30|771971.9|770971.9|771924.3|770924.3|771973.7|770973.7|771916.2|770916.2|23
1642785100000|2022-01-21 17:11:40|771919.1|770919.1|771973.4|770973.4|771973.4|770973.4|771914.8|770914.8|21
1642785110000|2022-01-21 17:11:50|771976.7|770976.7|772750|770750|772750|771209|771972.1|770704.6|23
1642785120000|2022-01-21 17:12:00|772787.3|770787.3|772285.5|771285.5|772802|771312.4|772268.7|770760.3|22
1642785130000|2022-01-21 17:12:10|772281.5|771281.5|772845.9|770845.9|772870.9|771368.2|772281.5|770831.1|26
1642785140000|2022-01-21 17:12:20|772853|770853|772372.2|771372.2|772916.7|771396.3|772372.2|770853|23
1642785150000|2022-01-21 17:12:30|772368.7|771368.7|772974.9|770974.9|772976.9|771471.1|772368.7|770888.4|23
1642785160000|2022-01-21 17:12:40|772976.2|770976.2|773069.5|771069.5|773074.4|771492.1|772490.9|770976.2|27
1642785170000|2022-01-21 17:12:50|773071.2|771071.2|773016.3|771016.3|773071.2|771535.3|772508.4|770987.7|22
1642785180000|2022-01-21 17:13:00|773017.9|771017.9|772854.3|770854.3|773023.6|771371.7|772348.1|770833.8|22
1642785190000|2022-01-21 17:13:10|772856.7|770856.7|772384.4|771384.4|772884.3|771384.5|772359|770818.2|23
1642785200000|2022-01-21 17:13:20|772373.2|771373.2|772421.9|771421.9|772421.9|771421.9|772373.2|771373.2|20
1642785210000|2022-01-21 17:13:30|772415.5|771415.5|772398.9|771398.9|772415.7|771415.7|772383.8|771383.8|21
1642785220000|2022-01-21 17:13:40|772393.4|771393.4|773088.4|771088.4|773111.8|771455.4|772389.1|770887.4|25
1642785230000|2022-01-21 17:13:50|773036.8|771036.8|772441.5|771441.5|773059.9|771547.2|772410.2|771019.3|25
1642785240000|2022-01-21 17:14:00|772447.1|771447.1|772458.4|771458.4|772557.3|771557.3|772407.2|771407.2|28
1642785250000|2022-01-21 17:14:10|772449.7|771449.7|772486.5|771486.5|772486.5|771486.5|772423.6|771423.6|20
1642785260000|2022-01-21 17:14:20|772447.7|771447.7|772499.3|771499.3|772545.9|771545.9|772447.7|771447.7|24
1642785270000|2022-01-21 17:14:30|772537|771537|772490.5|771490.5|772567.9|771567.9|772472.5|771472.5|21
1642785280000|2022-01-21 17:14:40|772513.7|771513.7|772417.7|771417.7|772513.7|771513.7|772409.1|771409.1|16
1642785290000|2022-01-21 17:14:50|772439.6|771439.6|772447.4|771447.4|772484.6|771484.6|772414.2|771414.2|24
1642785300000|2022-01-21 17:15:00|772464.5|771464.5|772308.1|771308.1|773111.5|771600.1|772308.1|770994.4|26
1642785310000|2022-01-21 17:15:10|772368.9|771368.9|772342.3|771342.3|772408.7|771408.7|772330.7|771330.7|29
1642785320000|2022-01-21 17:15:20|772345.9|771345.9|772823.3|770823.3|772863.7|771348.1|772323.6|770788|19
1642785330000|2022-01-21 17:15:30|772301.7|771301.7|772852.8|770852.8|772904.9|771404.1|772301.7|770852.8|26
1642785340000|2022-01-21 17:15:40|772347.1|771347.1|772379.3|771379.3|772885.1|771380|772339|770869.5|19
1642785350000|2022-01-21 17:15:50|772379.5|771379.5|772466.9|771466.9|772469|771469|772376.7|771376.7|19
1642785360000|2022-01-21 17:16:00|772466.6|771466.6|772480.7|771480.7|772493.7|771493.7|772466.6|771466.6|22
1642785370000|2022-01-21 17:16:10|772521.6|771521.6|772519.5|771519.5|772528.2|771528.2|772492.7|771492.7|21
1642785380000|2022-01-21 17:16:20|772515.7|771515.7|772498.2|771498.2|772541.6|771541.6|772494.9|771494.9|21
1642785390000|2022-01-21 17:16:30|772498.7|771498.7|772508.1|771508.1|772514.6|771514.6|772497.7|771497.7|19
1642785400000|2022-01-21 17:16:40|772511.9|771511.9|772609.6|771609.6|772626|771626|772511.9|771511.9|22
1642785410000|2022-01-21 17:16:50|772612.8|771612.8|772555.1|771555.1|772612.8|771612.8|772552|771552|22
1642785420000|2022-01-21 17:17:00|772575.1|771575.1|772673.2|771673.2|772673.2|771673.2|772574.1|771574.1|26
1642785430000|2022-01-21 17:17:10|772668|771668|772696.7|771696.7|772696.7|771696.7|772616.3|771616.3|25
1642785440000|2022-01-21 17:17:20|772693.8|771693.8|773355.9|771355.9|773372.1|771872|772689.3|771341.8|25
1642785450000|2022-01-21 17:17:30|773342.2|771342.2|772864.8|771864.8|773371|771866.3|772811.6|771307.3|24
1642785460000|2022-01-21 17:17:40|772865.4|771865.4|772866.6|771866.6|773412.7|771898.5|772865.4|771355|26
1642785470000|2022-01-21 17:17:50|772855.7|771855.7|773441.9|771441.9|773462.9|771913.1|772855.7|771386|24
1642785480000|2022-01-21 17:18:00|772940.8|771940.8|772815.7|771815.7|773444.1|771940.8|772757.1|771408.6|27
1642785490000|2022-01-21 17:18:10|772837.4|771837.4|772869.2|771869.2|773387.3|771902.7|772828.1|771347.3|23
1642785500000|2022-01-21 17:18:20|772880.3|771880.3|772917|771917|773393.2|771948.4|772854.8|771356.4|20
1642785510000|2022-01-21 17:18:30|772916.5|771916.5|772925.8|771925.8|773458.9|771972.8|772912.4|771435.5|18
1642785520000|2022-01-21 17:18:40|772961|771961|773656.3|771656.3|773656.3|771983.2|772959.6|771555|21
1642785530000|2022-01-21 17:18:50|773655.2|771655.2|773646.8|771646.8|773691.2|772138|773117|771591|27
1642785540000|2022-01-21 17:19:00|773647.5|771647.5|773125.4|772125.4|773683.7|772169|773090.8|771645.7|27
1642785550000|2022-01-21 17:19:10|773108.4|772108.4|773075.5|772075.5|773128.1|772128.1|773051|772051|22
1642785560000|2022-01-21 17:19:20|773074.7|772074.7|773123.5|772123.5|773123.5|772123.5|773069|772069|19
1642785570000|2022-01-21 17:19:30|773124.8|772124.8|773227|772227|773239|772239|773104.4|772104.4|23
1642785580000|2022-01-21 17:19:40|773184.1|772184.1|773188.7|772188.7|773202.4|772202.4|773163.9|772163.9|22
1642785590000|2022-01-21 17:19:50|773170.8|772170.8|773199.5|772199.5|773200.9|772200.9|773163.4|772163.4|23
1642785600000|2022-01-21 17:20:00|773200.7|772200.7|773203.1|772203.1|773203.1|772203.1|773183.3|772183.3|22
1642785610000|2022-01-21 17:20:10|773199.3|772199.3|773180|772180|773203.1|772203.1|773173.8|772173.8|23
1642785620000|2022-01-21 17:20:20|773180.9|772180.9|773178.5|772178.5|773189.2|772189.2|773168.5|772168.5|19
1642785630000|2022-01-21 17:20:30|773184.1|772184.1|773230.6|772230.6|773252.8|772252.8|773159|772159|22
1642785640000|2022-01-21 17:20:40|773226.2|772226.2|773252.3|772252.3|773252.3|772252.3|773226.2|772226.2|22
1642785650000|2022-01-21 17:20:50|773259.8|772259.8|773240.5|772240.5|773259.8|772259.8|773240.5|772240.5|23
1642785660000|2022-01-21 17:21:00|773263.5|772263.5|773228.5|772228.5|773263.5|772263.5|773228.5|772228.5|20
1642785670000|2022-01-21 17:21:10|773229|772229|773234.3|772234.3|773249.5|772249.5|773215.6|772215.6|21
1642785680000|2022-01-21 17:21:20|773235.2|772235.2|773200.7|772200.7|773238|772238|773188.5|772188.5|16
1642785690000|2022-01-21 17:21:30|773201|772201|773208.5|772208.5|773245.3|772245.3|773200.7|772200.7|22
1642785700000|2022-01-21 17:21:40|773209.5|772209.5|773246.2|772246.2|773249.2|772249.2|773209.5|772209.5|21
1642785710000|2022-01-21 17:21:50|773247.6|772247.6|773231.3|772231.3|773758.4|772248.2|773214.9|771719|18
1642785720000|2022-01-21 17:22:00|773221.3|772221.3|773663.6|771663.6|773669.9|772232.2|773133|771645.4|25
1642785730000|2022-01-21 17:22:10|773686.5|771686.5|773244.5|772244.5|773747.7|772253.6|773179.8|771642.5|23
1642785740000|2022-01-21 17:22:20|773241.4|772241.4|773234.3|772234.3|773246.6|772246.6|773224.9|772224.9|23
1642785750000|2022-01-21 17:22:30|773232.3|772232.3|773737.8|771737.8|773737.8|772242.3|773228.1|771726.1|21
1642785760000|2022-01-21 17:22:40|773734|771734|773216|772216|773734|772230.6|773192.5|771707.2|20
1642785770000|2022-01-21 17:22:50|773216.6|772216.6|773693.7|771693.7|773700|772222.8|773188.5|771685.2|23
1642785780000|2022-01-21 17:23:00|773681.9|771681.9|773212.7|772212.7|773722.8|772237.1|773193.5|771681.9|22
1642785790000|2022-01-21 17:23:10|773200.5|772200.5|773215.6|772215.6|773728.2|772220.5|773195.9|771728.2|23
1642785800000|2022-01-21 17:23:20|773215.3|772215.3|773196|772196|773719.5|772228.2|773196|771719.5|18
1642785810000|2022-01-21 17:23:30|773229.4|772229.4|773194.6|772194.6|773719.4|772229.4|773190.8|771691.6|20
1642785820000|2022-01-21 17:23:40|773205.8|772205.8|773178|772178|773205.8|772205.8|773161.4|772161.4|17
1642785830000|2022-01-21 17:23:50|773184.7|772184.7|773223.2|772223.2|773224|772224|773179.6|772179.6|21
1642785840000|2022-01-21 17:24:00|773246|772246|773231.5|772231.5|773267.6|772267.6|773231.5|772231.5|19
1642785850000|2022-01-21 17:24:10|773207.1|772207.1|773188.5|772188.5|773213.1|772213.1|773181.7|772181.7|22
1642785860000|2022-01-21 17:24:20|773199.3|772199.3|773274.1|772274.1|773281.9|772281.9|773194.7|772194.7|21
1642785870000|2022-01-21 17:24:30|773269.3|772269.3|773266.7|772266.7|773285.3|772285.3|773262.3|772262.3|22
1642785880000|2022-01-21 17:24:40|773267.5|772267.5|773270.7|772270.7|773284.7|772284.7|773262.6|772262.6|25
1642785890000|2022-01-21 17:24:50|773272.5|772272.5|773275.8|772275.8|773284.5|772284.5|773259.5|772259.5|18
1642785900000|2022-01-21 17:25:00|773275.3|772275.3|773425|772425|773441.1|772441.1|773268.3|772268.3|24
1642785910000|2022-01-21 17:25:10|773451.5|772451.5|773366.9|772366.9|773451.5|772451.5|773362|772362|25
1642785920000|2022-01-21 17:25:20|773369.1|772369.1|773250.3|772250.3|773794.7|772369.1|773247.4|771755.3|25
1642785930000|2022-01-21 17:25:30|773238.4|772238.4|773202.3|772202.3|773249.5|772249.5|773202.3|772202.3|24
1642785940000|2022-01-21 17:25:40|773200.6|772200.6|773158.2|772158.2|773201.9|772201.9|773152.5|772152.5|27
1642785950000|2022-01-21 17:25:50|773161|772161|773668|771668|773684.9|772182|773152.9|771662.5|21
1642785960000|2022-01-21 17:26:00|773661.5|771661.5|773104.5|772104.5|773661.5|772156.6|773094.2|771661.5|25
1642785970000|2022-01-21 17:26:10|773103.7|772103.7|773578.4|771578.4|773583.3|772103.7|773064.7|771573|21
1642785980000|2022-01-21 17:26:20|773062.9|772062.9|773150.2|772150.2|773636.8|772175.9|773046.3|771629.3|24
1642785990000|2022-01-21 17:26:30|773148.4|772148.4|773601.4|771601.4|773627.5|772172.6|773083.1|771596.8|24
1642786000000|2022-01-21 17:26:40|773592.8|771592.8|773051.3|772051.3|773592.9|772123.4|773051.3|771579|22
1642786010000|2022-01-21 17:26:50|773056.8|772056.8|773023|772023|773068.2|772068.2|773022|772022|25
1642786020000|2022-01-21 17:27:00|773029.7|772029.7|773133.9|772133.9|773133.9|772133.9|773021.3|772021.3|26
1642786030000|2022-01-21 17:27:10|773144.1|772144.1|773110.9|772110.9|773668|772164.9|773109.3|771628.4|25
1642786040000|2022-01-21 17:27:20|773111.2|772111.2|773103.2|772103.2|773129.3|772129.3|773086.2|772086.2|23
1642786050000|2022-01-21 17:27:30|773107.6|772107.6|773138.1|772138.1|773168.1|772168.1|773103.2|772103.2|26
1642786060000|2022-01-21 17:27:40|773135.2|772135.2|773113.6|772113.6|773148.7|772148.7|773098.5|772098.5|23
1642786070000|2022-01-21 17:27:50|773111.8|772111.8|773057|772057|773111.9|772111.9|773042.2|772042.2|23
1642786080000|2022-01-21 17:28:00|773059|772059|773045.7|772045.7|773096.3|772096.3|773045.7|772045.7|23
1642786090000|2022-01-21 17:28:10|773053.8|772053.8|772958.4|771958.4|773098.5|772098.5|772941.8|771941.8|26
1642786100000|2022-01-21 17:28:20|772951.5|771951.5|773190.2|772190.2|773195.1|772195.1|772944.5|771944.5|24
1642786110000|2022-01-21 17:28:30|773185.1|772185.1|773205|772205|773217.3|772217.3|773183.8|772183.8|19
1642786120000|2022-01-21 17:28:40|773206.1|772206.1|773146.7|772146.7|773211.5|772211.5|773123.9|772123.9|21
1642786130000|2022-01-21 17:28:50|773138.9|772138.9|773071.7|772071.7|773144.9|772144.9|773068.2|772068.2|24
1642786140000|2022-01-21 17:29:00|773088.2|772088.2|773074.3|772074.3|773088.2|772088.2|773055.2|772055.2|25
1642786150000|2022-01-21 17:29:10|773076.3|772076.3|773572.2|771572.2|773580.2|772085.8|773045|771572.2|21
1642786160000|2022-01-21 17:29:20|773015.2|772015.2|773546|771546|773546|772087.5|772999.3|771546|24
1642786170000|2022-01-21 17:29:30|773519|771519|773001.9|772001.9|773600|772044.7|772981.4|771519|25
1642786180000|2022-01-21 17:29:40|773003.2|772003.2|772968.1|771968.1|773016.3|772016.3|772962.1|771962.1|23
1642786190000|2022-01-21 17:29:50|772967.5|771967.5|772985.5|771985.5|772985.5|771985.5|772953.1|771953.1|24
1642786200000|2022-01-21 17:30:00|773025.4|772025.4|773043|772043|773069.7|772069.7|772991|771991|28
1642786210000|2022-01-21 17:30:10|773041.3|772041.3|773123.1|772123.1|773128.3|772128.3|773039.2|772039.2|20
1642786220000|2022-01-21 17:30:20|773116.4|772116.4|773095.8|772095.8|773116.4|772116.4|773049.2|772049.2|22
1642786230000|2022-01-21 17:30:30|773117|772117|773114.6|772114.6|773648.2|772124.3|773101.2|771622.9|21
1642786240000|2022-01-21 17:30:40|773108.5|772108.5|773103.8|772103.8|773128.1|772128.1|773101.7|772101.7|26
1642786250000|2022-01-21 17:30:50|773102.2|772102.2|773106.7|772106.7|773108.2|772108.2|773056.1|772056.1|21
1642786260000|2022-01-21 17:31:00|773158.3|772158.3|773145.4|772145.4|773158.3|772158.3|773104|772104|23
1642786270000|2022-01-21 17:31:10|773146|772146|773101.6|772101.6|773146|772146|773068.2|772068.2|22
1642786280000|2022-01-21 17:31:20|773092.3|772092.3|773068.6|772068.6|773097.8|772097.8|773042.5|772042.5|23
1642786290000|2022-01-21 17:31:30|773073.1|772073.1|773093.5|772093.5|773109.9|772109.9|773071.9|772071.9|24
1642786300000|2022-01-21 17:31:40|773096.2|772096.2|773108.2|772108.2|773613.1|772118.2|773087.8|771606.3|26
1642786310000|2022-01-21 17:31:50|773111.9|772111.9|773099.3|772099.3|773112.2|772112.2|773094.5|772094.5|21
1642786320000|2022-01-21 17:32:00|773097.7|772097.7|773064.3|772064.3|773100.5|772100.5|773054.6|772054.6|20
1642786330000|2022-01-21 17:32:10|773065|772065|773033|772033|773561.7|772074.1|773014.8|771552.5|25
1642786340000|2022-01-21 17:32:20|773036.6|772036.6|773504.9|771504.9|773508.9|772039.3|772966.3|771495.8|26
1642786350000|2022-01-21 17:32:30|773010|772010|773047.2|772047.2|773049.9|772049.9|773010|772010|20
1642786360000|2022-01-21 17:32:40|773026|772026|773019.4|772019.4|773069.8|772069.8|773019.4|772019.4|23
1642786370000|2022-01-21 17:32:50|773018.1|772018.1|773011.5|772011.5|773043.5|772043.5|772984.5|771984.5|18
1642786380000|2022-01-21 17:33:00|773014.5|772014.5|773017.3|772017.3|773044|772044|772970|771970|27
1642786390000|2022-01-21 17:33:10|773021.8|772021.8|773092.3|772092.3|773098.2|772098.2|773019|772019|20
1642786400000|2022-01-21 17:33:20|773088.8|772088.8|773093.3|772093.3|773098.7|772098.7|773078.1|772078.1|18
1642786410000|2022-01-21 17:33:30|773095.6|772095.6|773053.8|772053.8|773098.8|772098.8|773053.8|772053.8|20
1642786420000|2022-01-21 17:33:40|773064.4|772064.4|773052.2|772052.2|773083.9|772083.9|773052.2|772052.2|24
1642786430000|2022-01-21 17:33:50|773055.8|772055.8|773047.4|772047.4|773060.2|772060.2|773045.7|772045.7|16
1642786440000|2022-01-21 17:34:00|773047.3|772047.3|773102.2|772102.2|773111.1|772111.1|773047.3|772047.3|26
1642786450000|2022-01-21 17:34:10|773103.7|772103.7|773095.5|772095.5|773107.2|772107.2|773080.5|772080.5|24
1642786460000|2022-01-21 17:34:20|773094.3|772094.3|773086.4|772086.4|773094.3|772094.3|773048.3|772048.3|24
1642786470000|2022-01-21 17:34:30|773126.3|772126.3|773058.2|772058.2|773126.3|772126.3|773058.2|772058.2|20
1642786480000|2022-01-21 17:34:40|773021.9|772021.9|772962.7|771962.7|773053.6|772053.6|772960|771960|22
1642786490000|2022-01-21 17:34:50|772960.6|771960.6|773261.9|771261.9|773332.6|771963.1|772827.9|771261.9|22
1642786500000|2022-01-21 17:35:00|773268.5|771268.5|772822.4|771822.4|773314|771848.3|772819.7|771268.5|23
1642786510000|2022-01-21 17:35:10|772822.9|771822.9|772925|771925|772935.4|771935.4|772816.6|771816.6|22
1642786520000|2022-01-21 17:35:20|772928.1|771928.1|773281.1|771281.1|773281.1|771930.4|772774.4|771255.1|25
1642786530000|2022-01-21 17:35:30|772781|771781|772715.5|771715.5|773249.3|771781|772690.3|771193.1|24
1642786540000|2022-01-21 17:35:40|772720.6|771720.6|772800.5|771800.5|772807.5|771807.5|772718|771718|24
1642786550000|2022-01-21 17:35:50|772798.7|771798.7|772909.9|771909.9|773313.4|771909.9|772798.7|771313.4|21
1642786560000|2022-01-21 17:36:00|772921.7|771921.7|772979.1|771979.1|772985.7|771985.7|772902.1|771902.1|24
1642786570000|2022-01-21 17:36:10|772966.1|771966.1|772994.3|771994.3|772999.1|771999.1|772961.6|771961.6|25
1642786580000|2022-01-21 17:36:20|772986.7|771986.7|772966.3|771966.3|773015|772015|772952.9|771952.9|22
1642786590000|2022-01-21 17:36:30|772971.4|771971.4|773051.5|772051.5|773056.1|772056.1|772968.5|771968.5|20
1642786600000|2022-01-21 17:36:40|773044.5|772044.5|773700.4|771700.4|773723.7|772044.5|773044.5|771695.5|23
1642786610000|2022-01-21 17:36:50|773702.2|771702.2|773658.9|771658.9|773704.5|772200.8|773139.1|771658.9|26
1642786620000|2022-01-21 17:37:00|773681.4|771681.4|773755.9|771755.9|773786.9|771786.9|773659.5|771659.5|24
1642786630000|2022-01-21 17:37:10|773775.7|771775.7|773780.3|771780.3|773788.6|771788.6|773755.8|771755.8|24
1642786640000|2022-01-21 17:37:20|773781.7|771781.7|773852.4|771852.4|773875.5|771875.5|773781.7|771781.7|27
1642786650000|2022-01-21 17:37:30|773851.7|771851.7|773820.1|771820.1|773863.5|771863.5|773820.1|771820.1|20
1642786660000|2022-01-21 17:37:40|773821|771821|773881.9|771881.9|773895|771895|773801.9|771801.9|24
1642786670000|2022-01-21 17:37:50|773876.3|771876.3|773808|771808|773887.7|771887.7|773806.5|771806.5|25
1642786680000|2022-01-21 17:38:00|773851.2|771851.2|773818.8|771818.8|773854.3|771854.3|773801.1|771801.1|19
1642786690000|2022-01-21 17:38:10|773794.7|771794.7|773737.6|771737.6|773860|771860|773737.6|771737.6|21
1642786700000|2022-01-21 17:38:20|773731.2|771731.2|773692|771692|773770.1|771770.1|773682.5|771682.5|27
1642786710000|2022-01-21 17:38:30|773696.5|771696.5|773702.3|771702.3|773720.1|772212.2|773212.2|771636.3|23
1642786720000|2022-01-21 17:38:40|773704.3|771704.3|774014.4|772014.4|774022.5|772470.5|773343.6|771703.2|28
1642786730000|2022-01-21 17:38:50|774003.6|772003.6|773517|772517|774007.3|772521.7|773474.8|771998.6|26
1642786740000|2022-01-21 17:39:00|774083.7|772083.7|773476.7|772476.7|774083.7|772553.9|773464.2|772036.7|25
1642786750000|2022-01-21 17:39:10|773465.5|772465.5|773420.8|772420.8|773465.5|772465.5|773406.9|772406.9|25
1642786760000|2022-01-21 17:39:20|773421|772421|773425.7|772425.7|773430.9|772430.9|773419.6|772419.6|20
1642786770000|2022-01-21 17:39:30|773423.1|772423.1|773417|772417|773441.3|772441.3|773412.3|772412.3|25
1642786780000|2022-01-21 17:39:40|773419.7|772419.7|773406.7|772406.7|773422.5|772422.5|773406.7|772406.7|21
1642786790000|2022-01-21 17:39:50|773410.4|772410.4|773421.2|772421.2|773427.3|772427.3|773409.5|772409.5|21
1642786800000|2022-01-21 17:40:00|773440.5|772440.5|773405.6|772405.6|773472.7|772472.7|773405.6|772405.6|24
1642786810000|2022-01-21 17:40:10|773418.7|772418.7|773475.2|772475.2|773475.2|772475.2|773405|772405|25
1642786820000|2022-01-21 17:40:20|773475|772475|773443.1|772443.1|773475|772475|773436|772436|21
1642786830000|2022-01-21 17:40:30|773435.4|772435.4|773431.4|772431.4|773454.9|772454.9|773413.6|772413.6|28
1642786840000|2022-01-21 17:40:40|773438|772438|773413.9|772413.9|773458.2|772458.2|773388.5|772388.5|28
1642786850000|2022-01-21 17:40:50|773408.8|772408.8|773403.3|772403.3|773414.7|772414.7|773378.1|772378.1|22
1642786860000|2022-01-21 17:41:00|773398.8|772398.8|773400.3|772400.3|773408.4|772408.4|773373.7|772373.7|17
1642786870000|2022-01-21 17:41:10|773402.9|772402.9|773380.1|772380.1|773403.2|772403.2|773374.4|772374.4|19
1642786880000|2022-01-21 17:41:20|773382.4|772382.4|773426.4|772426.4|773426.4|772426.4|773380.4|772380.4|23
1642786890000|2022-01-21 17:41:30|773411.8|772411.8|773435.2|772435.2|773437.1|772437.1|773408|772408|21
1642786900000|2022-01-21 17:41:40|773429.3|772429.3|773426.1|772426.1|773438.3|772438.3|773422.7|772422.7|19
1642786910000|2022-01-21 17:41:50|773433.7|772433.7|773433.6|772433.6|773447.4|772447.4|773427.2|772427.2|18
1642786920000|2022-01-21 17:42:00|773439.8|772439.8|773432.7|772432.7|773443.3|772443.3|773426.8|772426.8|22
1642786930000|2022-01-21 17:42:10|773437.3|772437.3|773437.9|772437.9|773456|772456|773394.6|772394.6|21
1642786940000|2022-01-21 17:42:20|773414.9|772414.9|773423|772423|773431.2|772431.2|773381.8|772381.8|21
1642786950000|2022-01-21 17:42:30|773436.6|772436.6|773431.5|772431.5|773447.3|772447.3|773417.4|772417.4|21
1642786960000|2022-01-21 17:42:40|773423.6|772423.6|773440|772440|773448|772448|773404.3|772404.3|21
1642786970000|2022-01-21 17:42:50|773449.1|772449.1|773453.2|772453.2|773467.4|772467.4|773425|772425|20
1642786980000|2022-01-21 17:43:00|773456.7|772456.7|773479.2|772479.2|773486.7|772486.7|773456.1|772456.1|25
1642786990000|2022-01-21 17:43:10|773472.1|772472.1|773475.1|772475.1|773479.3|772479.3|773458.8|772458.8|20
1642787000000|2022-01-21 17:43:20|773468.4|772468.4|773470|772470|773477.7|772477.7|773444.7|772444.7|20
1642787010000|2022-01-21 17:43:30|773480|772480|773473|772473|773483.9|772483.9|773466.2|772466.2|19
1642787020000|2022-01-21 17:43:40|773477.4|772477.4|773450.8|772450.8|773478|772478|773434.7|772434.7|23
1642787030000|2022-01-21 17:43:50|773449|772449|773465.2|772465.2|773473.8|772473.8|773447.7|772447.7|15
1642787040000|2022-01-21 17:44:00|773462.7|772462.7|773482.2|772482.2|773494.5|772494.5|773460.4|772460.4|20
1642787050000|2022-01-21 17:44:10|773478.2|772478.2|773464.4|772464.4|773486.9|772486.9|773464.4|772464.4|21
1642787060000|2022-01-21 17:44:20|773462|772462|773458.8|772458.8|773473.3|772473.3|773458.2|772458.2|22
1642787070000|2022-01-21 17:44:30|773477|772477|773464|772464|773489.8|772489.8|773450.4|772450.4|18
1642787080000|2022-01-21 17:44:40|773462|772462|773438.6|772438.6|773462|772462|773423|772423|16
1642787090000|2022-01-21 17:44:50|773437.9|772437.9|773418.7|772418.7|773443.4|772443.4|773400.5|772400.5|21
1642787100000|2022-01-21 17:45:00|773420.2|772420.2|773410.6|772410.6|773420.8|772420.8|773399.5|772399.5|20
1642787110000|2022-01-21 17:45:10|773382.1|772382.1|773418|772418|773431.3|772431.3|773382.1|772382.1|19
1642787120000|2022-01-21 17:45:20|773415.7|772415.7|773385.1|772385.1|773441.5|772441.5|773372.7|772372.7|22
1642787130000|2022-01-21 17:45:30|773387.2|772387.2|773413.8|772413.8|773420.7|772420.7|773387.2|772387.2|19
1642787140000|2022-01-21 17:45:40|773420.8|772420.8|773420.9|772420.9|773450.5|772450.5|773420.8|772420.8|14
1642787150000|2022-01-21 17:45:50|773413.8|772413.8|773384.3|772384.3|773436.5|772436.5|773373.6|772373.6|24
1642787160000|2022-01-21 17:46:00|773386.2|772386.2|773384.2|772384.2|773395.8|772395.8|773366.8|772366.8|23
1642787170000|2022-01-21 17:46:10|773372.4|772372.4|773377.7|772377.7|773390.9|772390.9|773360.6|772360.6|15
1642787180000|2022-01-21 17:46:20|773375.9|772375.9|773384.6|772384.6|773386.7|772386.7|773366.8|772366.8|19
1642787190000|2022-01-21 17:46:30|773390.1|772390.1|773412.3|772412.3|773413.2|772413.2|773379.8|772379.8|18
1642787200000|2022-01-21 17:46:40|773371.5|772371.5|773440.5|772440.5|773440.5|772440.5|773371.5|772371.5|19
1642787210000|2022-01-21 17:46:50|773441.5|772441.5|773439.8|772439.8|773446.8|772446.8|773419.5|772419.5|20
1642787220000|2022-01-21 17:47:00|773435.1|772435.1|773457|772457|773470.1|772470.1|773389.1|772389.1|22
1642787230000|2022-01-21 17:47:10|773460.1|772460.1|773453|772453|773471.4|772471.4|773451.9|772451.9|14
1642787240000|2022-01-21 17:47:20|773455.8|772455.8|773464.8|772464.8|773470.8|772470.8|773424|772424|16
1642787250000|2022-01-21 17:47:30|773470.5|772470.5|773451.8|772451.8|773470.5|772470.5|773449.1|772449.1|13
1642787260000|2022-01-21 17:47:40|773454.8|772454.8|773451.2|772451.2|773455.3|772455.3|773451.2|772451.2|9
1642787270000|2022-01-21 17:47:50|773419.1|772419.1|773428|772428|773452.7|772452.7|773409.1|772409.1|15
1642787280000|2022-01-21 17:48:00|773440.8|772440.8|773413|772413|773440.8|772440.8|773395.5|772395.5|19
1642787290000|2022-01-21 17:48:10|773413.7|772413.7|773412.9|772412.9|773413.7|772413.7|773388.1|772388.1|18
1642787300000|2022-01-21 17:48:20|773404.9|772404.9|773414.4|772414.4|773414.4|772414.4|773378.9|772378.9|21
1642787310000|2022-01-21 17:48:30|773403.1|772403.1|773415|772415|773437.5|772437.5|773398.5|772398.5|20
1642787320000|2022-01-21 17:48:40|773417|772417|773390.7|772390.7|773437.7|772437.7|773389.5|772389.5|23
1642787330000|2022-01-21 17:48:50|773383.4|772383.4|773426.2|772426.2|773430.3|772430.3|773383.4|772383.4|24
1642787340000|2022-01-21 17:49:00|773424.2|772424.2|773435.9|772435.9|773461|772461|773416.1|772416.1|16
1642787350000|2022-01-21 17:49:10|773436.9|772436.9|773402.4|772402.4|773436.9|772436.9|773381.4|772381.4|19
1642787360000|2022-01-21 17:49:20|773421|772421|773443.5|772443.5|773538.6|772538.6|773421|772421|18
1642787370000|2022-01-21 17:49:30|773454.1|772454.1|773413.6|772413.6|773465|772465|773393.9|772393.9|22
1642787380000|2022-01-21 17:49:40|773413.8|772413.8|773449|772449|773449|772449|773412|772412|17
1642787390000|2022-01-21 17:49:50|773434.6|772434.6|773440.5|772440.5|773442.5|772442.5|773384.3|772384.3|20
1642787400000|2022-01-21 17:50:00|773454.1|772454.1|773439.1|772439.1|773454.1|772454.1|773407.2|772407.2|18
1642787410000|2022-01-21 17:50:10|773439.4|772439.4|773440.5|772440.5|773455.4|772455.4|773404.4|772404.4|22
1642787420000|2022-01-21 17:50:20|773480|772480|773402|772402|773480|772480|773402|772402|17
1642787430000|2022-01-21 17:50:30|773423.2|772423.2|773377.6|772377.6|773423.7|772423.7|773338|772338|17
1642787440000|2022-01-21 17:50:40|773377|772377|773409.3|772409.3|773411.5|772411.5|773347.7|772347.7|20
1642787450000|2022-01-21 17:50:50|773370.2|772370.2|773400.8|772400.8|773400.8|772400.8|773353.7|772353.7|16
1642787460000|2022-01-21 17:51:00|773365.9|772365.9|773398.8|772398.8|773410.5|772410.5|773360.5|772360.5|20
1642787470000|2022-01-21 17:51:10|773406.4|772406.4|773386.4|772386.4|773407.6|772407.6|773366.9|772366.9|21
1642787480000|2022-01-21 17:51:20|773382.2|772382.2|773460.9|772460.9|773477.8|772477.8|773369.1|772369.1|18
1642787490000|2022-01-21 17:51:30|773455.3|772455.3|773414.9|772414.9|773455.3|772455.3|773376.2|772376.2|15
1642787500000|2022-01-21 17:51:40|773427|772427|773423.8|772423.8|773427|772427|773394.8|772394.8|17
1642787510000|2022-01-21 17:51:50|773421.8|772421.8|773412.3|772412.3|773439.1|772439.1|773358.5|772358.5|17
1642787520000|2022-01-21 17:52:00|773405.7|772405.7|773386|772386|773418.5|772418.5|773359.8|772359.8|20
1642787530000|2022-01-21 17:52:10|773420|772420|773380.7|772380.7|773421.6|772421.6|773368.5|772368.5|17
1642787540000|2022-01-21 17:52:20|773396.1|772396.1|773332|772332|773397.2|772397.2|773277.2|772277.2|22
1642787550000|2022-01-21 17:52:30|773329.2|772329.2|773315.4|772315.4|773356.9|772356.9|773295.4|772295.4|23
1642787560000|2022-01-21 17:52:40|773343.4|772343.4|773806|771806|773826|772353|773211.6|771806|18
1642787570000|2022-01-21 17:52:50|773284.3|772284.3|773273.1|772273.1|773326.1|772326.1|773273.1|772273.1|20
1642787580000|2022-01-21 17:53:00|773257.8|772257.8|773257.5|772257.5|773316.7|772316.7|773247.2|772247.2|28
1642787590000|2022-01-21 17:53:10|773267.6|772267.6|773259.7|772259.7|773271|772271|773199.9|772199.9|27
1642787600000|2022-01-21 17:53:20|773231.2|772231.2|773205.2|772205.2|773259.6|772259.6|773169.3|772169.3|21
1642787610000|2022-01-21 17:53:30|773245.6|772245.6|773265.5|772265.5|773324.5|772324.5|773234.2|772234.2|23
1642787620000|2022-01-21 17:53:40|773292.5|772292.5|773298.2|772298.2|773317.8|772317.8|773224.9|772224.9|22
1642787630000|2022-01-21 17:53:50|773317.8|772317.8|773311.1|772311.1|773796.6|772327.2|773251.4|771794.5|21
1642787640000|2022-01-21 17:54:00|773302.9|772302.9|773363.8|772363.8|773379.3|772379.3|773302.9|772302.9|28
1642787650000|2022-01-21 17:54:10|773359.4|772359.4|773359.8|772359.8|773359.8|772359.8|773310.4|772310.4|23
1642787660000|2022-01-21 17:54:20|773280.1|772280.1|773263.6|772263.6|773305.5|772305.5|773235.6|772235.6|21
1642787670000|2022-01-21 17:54:30|773312.1|772312.1|773260.6|772260.6|773323.4|772323.4|773238.4|772238.4|25
1642787680000|2022-01-21 17:54:40|773268|772268|773313|772313|773803.3|772316.3|773241.3|771756.6|19
1642787690000|2022-01-21 17:54:50|773263.9|772263.9|773192.6|772192.6|773797|772330.1|773192.6|771781.6|21
1642787700000|2022-01-21 17:55:00|773215.2|772215.2|773298|772298|773298|772298|773215.2|772215.2|27
1642787710000|2022-01-21 17:55:10|773292.8|772292.8|773253.8|772253.8|773313.2|772313.2|773244|772244|26
1642787720000|2022-01-21 17:55:20|773265.5|772265.5|773296.2|772296.2|773319.8|772319.8|773261.5|772261.5|19
1642787730000|2022-01-21 17:55:30|773267|772267|773308.2|772308.2|773311|772311|773267|772267|16
1642787740000|2022-01-21 17:55:40|773294.8|772294.8|773281.5|772281.5|773317.6|772317.6|773266.3|772266.3|18
1642787750000|2022-01-21 17:55:50|773282.7|772282.7|773809.5|771809.5|773809.5|772308|773253.6|771809.5|23
1642787760000|2022-01-21 17:56:00|773804.8|771804.8|773289.3|772289.3|773804.8|772325.6|773282.6|771770.7|24
1642787770000|2022-01-21 17:56:10|773299.4|772299.4|773774.6|771774.6|773774.6|772321|773257.2|771767.3|23
1642787780000|2022-01-21 17:56:20|773776.4|771776.4|773305.3|772305.3|773776.4|772328.8|773291.6|771759|17
1642787790000|2022-01-21 17:56:30|773325|772325|773368.6|772368.6|773384.3|772384.3|773323.3|772323.3|20
1642787800000|2022-01-21 17:56:40|773370.4|772370.4|773310.1|772310.1|773408.3|772408.3|773292.1|772292.1|21
1642787810000|2022-01-21 17:56:50|773298.3|772298.3|773253.6|772253.6|773344.8|772344.8|773253.6|772253.6|28
1642787820000|2022-01-21 17:57:00|773266.9|772266.9|773230.4|772230.4|773276.5|772276.5|773192.5|772192.5|21
1642787830000|2022-01-21 17:57:10|773234.7|772234.7|773228.1|772228.1|773295.4|772295.4|773228.1|772228.1|24
1642787840000|2022-01-21 17:57:20|773779.5|771779.5|773733.8|771733.8|773779.5|772267.9|773243|771692.9|22
1642787850000|2022-01-21 17:57:30|773718.1|771718.1|773240.3|772240.3|773755.6|772249.2|773192.4|771696.1|19
1642787860000|2022-01-21 17:57:40|773216|772216|773248|772248|773248|772248|773191.1|772191.1|16
1642787870000|2022-01-21 17:57:50|773236|772236|773188.7|772188.7|773243.4|772243.4|773188.2|772188.2|27
1642787880000|2022-01-21 17:58:00|773229.5|772229.5|773178|772178|773235.7|772235.7|773132.5|772132.5|21
1642787890000|2022-01-21 17:58:10|773163.2|772163.2|773138.9|772138.9|773174.9|772174.9|773130.1|772130.1|18
1642787900000|2022-01-21 17:58:20|773166.7|772166.7|773140.7|772140.7|773170.1|772170.1|773112.9|772112.9|20
1642787910000|2022-01-21 17:58:30|773140.6|772140.6|773024.3|772024.3|773142.9|772142.9|772996.4|771996.4|19
1642787920000|2022-01-21 17:58:40|773029.6|772029.6|773010.5|772010.5|773041|772041|772991.1|771991.1|22
1642787930000|2022-01-21 17:58:50|773011.2|772011.2|773052.6|772052.6|773106|772106|772973.2|771973.2|25
1643007660000|2022-01-24 07:01:00|772478.7|770478.7|772484.7|770484.7|772495.7|770495.7|772342.2|770342.2|40
1643007670000|2022-01-24 07:01:10|772471|770471|772414.9|770414.9|772486.4|770878.3|771878.3|770399.4|36
1643007680000|2022-01-24 07:01:20|772399.6|770399.6|772370.5|770370.5|772435.4|770435.4|772343.3|770343.3|31
1643007690000|2022-01-24 07:01:30|772352.7|770352.7|771803.3|770803.3|772370|770872.1|771797.3|770311.1|36
1643007700000|2022-01-24 07:01:40|771790.4|770790.4|771703.2|770703.2|772301.6|770790.4|771693.3|770161.5|35
1643007710000|2022-01-24 07:01:50|772214.4|770214.4|771760.8|770760.8|772266.8|770773.4|771755.5|770200|33
1643007720000|2022-01-24 07:02:00|771761.7|770761.7|772216.1|770216.1|772240.2|770766.4|771679.5|770206.9|38
1643007730000|2022-01-24 07:02:10|772218|770218|771801.1|770801.1|772267.2|770801.1|771642.8|770184.4|39
1643007740000|2022-01-24 07:02:20|771784.8|770784.8|771885.2|770885.2|771893|770893|771784.8|770784.8|34
1643007750000|2022-01-24 07:02:30|771882.8|770882.8|771873|770873|772385.1|770906.7|771859.7|770378.5|35
1643007760000|2022-01-24 07:02:40|771870.7|770870.7|771871.9|770871.9|772460.8|770980.7|771868.4|770397.6|38
1643007770000|2022-01-24 07:02:50|771878.6|770878.6|772497.8|770497.8|772497.8|770997|771877.7|770425.1|36
1643007780000|2022-01-24 07:03:00|772483.6|770483.6|771985.5|770985.5|772542.6|771032.8|771955|770470.3|36
1643007790000|2022-01-24 07:03:10|771994|770994|771996.1|770996.1|772516.7|771019.9|771977.2|770492|35
1643007800000|2022-01-24 07:03:20|772034.2|771034.2|772093|771093|772111.7|771111.7|772001.5|771001.5|36
1643007810000|2022-01-24 07:03:30|772095.1|771095.1|772168.9|771168.9|772556.7|771168.9|772059.4|770554.4|38
1643007820000|2022-01-24 07:03:40|772687.9|770687.9|772944.4|770944.4|772957.3|771301.7|772188.9|770675|37
1643007830000|2022-01-24 07:03:50|772923.7|770923.7|773248.1|771248.1|773357.7|771509.7|772509.7|770923.7|40
1643007840000|2022-01-24 07:04:00|773238|771238|773336.9|771336.9|773473.4|771988|772750.3|771217.1|40
1643007850000|2022-01-24 07:04:10|773354.4|771354.4|773301.1|771301.1|773443.1|771846.4|772736|771252|38
1643007860000|2022-01-24 07:04:20|772779|771779|772565.1|771565.1|773232.1|771782.2|772526.1|771038.3|39
1643007870000|2022-01-24 07:04:30|772562.9|771562.9|772474|771474|773030.2|771562.9|772324.5|770828|39
1643007880000|2022-01-24 07:04:40|772439.1|771439.1|772280.4|771280.4|772910.1|771475.8|772269.7|770899.2|39
1643007890000|2022-01-24 07:04:50|772331|771331|772923.6|770923.6|772923.6|771427.4|772294.6|770826.2|38
1643007900000|2022-01-24 07:05:00|772934.4|770934.4|772332.9|771332.9|772952.4|771419.9|772262.7|770838.2|34
1643007910000|2022-01-24 07:05:10|772348.1|771348.1|772270.2|771270.2|772848.1|771348.1|772249.7|770834.4|33
1643007920000|2022-01-24 07:05:20|772269.5|771269.5|772736|770736|772736.5|771288.2|772197.1|770680.1|36
1643007930000|2022-01-24 07:05:30|772231.2|771231.2|772646.8|770646.8|772718.8|771231.2|772077.5|770542.7|38
1643007940000|2022-01-24 07:05:40|772628.5|770628.5|772629.6|770629.6|772673.2|771154.9|772043.6|770547|37
1643007950000|2022-01-24 07:05:50|772627.5|770627.5|772622.2|770622.2|772671.4|771180.7|772084.9|770578.6|33
1643007960000|2022-01-24 07:06:00|772616.4|770616.4|772279|771279|772668.9|771279|772126.2|770590.1|39
1643007970000|2022-01-24 07:06:10|772261.2|771261.2|772904.2|770904.2|772956.2|771451.2|772261.2|770812.2|37
1643007980000|2022-01-24 07:06:20|772895.6|770895.6|772823.7|770823.7|772928.4|771489.5|772319.4|770784.6|36
1643007990000|2022-01-24 07:06:30|772804.8|770804.8|772529.1|770529.1|772829.4|771290.2|772290.2|770494.9|39
1643008000000|2022-01-24 07:06:40|772540.2|770540.2|772583.8|770583.8|772598.7|771088.3|771993.2|770427.8|38
1643008010000|2022-01-24 07:06:50|772584.8|770584.8|772410.5|770410.5|772646.2|771097.7|772070.8|770410.5|32
1643008020000|2022-01-24 07:07:00|772395.7|770395.7|772458.8|770458.8|772475.8|770475.8|772395.7|770395.7|37
1643008030000|2022-01-24 07:07:10|772466.8|770466.8|772495.1|770495.1|772532.4|770532.4|772410.3|770410.3|31
1643008040000|2022-01-24 07:07:20|772491.1|770491.1|772627.5|770627.5|772686.1|770686.1|772491.1|770491.1|34
1643008050000|2022-01-24 07:07:30|772608.1|770608.1|772560.7|770560.7|772681.5|770681.5|772551.9|770551.9|36
1643008060000|2022-01-24 07:07:40|772659.8|770659.8|772645.8|770645.8|772670.3|771166.6|772138.3|770590.6|37
1643008070000|2022-01-24 07:07:50|772165.1|771165.1|772225.5|771225.5|772755.7|771225.5|772165.1|770646.2|32
1643008080000|2022-01-24 07:08:00|772232.1|771232.1|772617|770617|772693.5|771232.1|772092.4|770572.5|37
1643008090000|2022-01-24 07:08:10|772609.2|770609.2|772577.4|770577.4|772640|771074.3|772045.5|770556.3|35
1643008100000|2022-01-24 07:08:20|772577.8|770577.8|772012.9|771012.9|772598.1|771063.3|772002.2|770521|32
1643008110000|2022-01-24 07:08:30|772534.5|770534.5|771818.6|770818.6|772534.5|771010.3|771777.4|770289.7|37
1643008120000|2022-01-24 07:08:40|771765.3|770765.3|771617.2|770617.2|772184.6|770765.3|771612.9|770084.3|38
1643008130000|2022-01-24 07:08:50|772102.7|770102.7|772140.5|770140.5|772194.2|770693.8|771557.4|770082.2|37
1643008140000|2022-01-24 07:09:00|771635|770635|771768.8|770768.8|772274.7|770789.4|771582.2|770104.3|35
1643008150000|2022-01-24 07:09:10|772256.4|770256.4|771714.4|770714.4|772291.9|770778.6|771714.4|770241.8|37
1643008160000|2022-01-24 07:09:20|771700.5|770700.5|772189.9|770189.9|772216.1|770726.7|771676.1|770173.2|31
1643008170000|2022-01-24 07:09:30|772192.2|770192.2|771664.6|770664.6|772204.6|770714.1|771633.3|770136.3|37
1643008180000|2022-01-24 07:09:40|771657.7|770657.7|771670.1|770670.1|772225.7|770736.2|771644.9|770159.5|31
1643008190000|2022-01-24 07:09:50|771685|770685|771704.8|770704.8|772207|770728.3|771646.2|770154.1|35
1643008200000|2022-01-24 07:10:00|771717.5|770717.5|772622.7|770622.7|772622.7|771038.5|771717.5|770285.1|39
1643008210000|2022-01-24 07:10:10|772627.2|770627.2|772608.8|770608.8|772674.4|771139.4|772101.2|770544.8|39
1643008220000|2022-01-24 07:10:20|772112|771112|772182.6|771182.6|772720.1|771193.6|772112|770597.1|37
1643008230000|2022-01-24 07:10:30|772186.1|771186.1|772529.8|770529.8|772625.3|771197.9|772033.6|770529.3|36
1643008240000|2022-01-24 07:10:40|772544.5|770544.5|772753.6|770753.6|772755.4|771241.8|772153.6|770544.5|38
1643008250000|2022-01-24 07:10:50|772750.5|770750.5|772839|770839|772862.8|771378.7|772256|770707|39
1643008260000|2022-01-24 07:11:00|772358|771358|772820.4|770820.4|772925.4|771422.1|772286.7|770819.4|40
1643008270000|2022-01-24 07:11:10|772314.1|771314.1|772334.1|771334.1|772805.3|771348.3|772241.2|770762.3|38
1643008280000|2022-01-24 07:11:20|772336.8|771336.8|772441|771441|772506.2|771506.2|772318.1|771318.1|40
1643008290000|2022-01-24 07:11:30|772426.6|771426.6|772299|771299|772906.4|771426.6|772295.3|770834.1|38
1643008300000|2022-01-24 07:11:40|772271.1|771271.1|772469.7|771469.7|772935.5|771476.7|772243.1|770748|39
1643008310000|2022-01-24 07:11:50|772450.5|771450.5|772596.1|771596.1|772596.1|771596.1|772443.4|771443.4|36
1643008320000|2022-01-24 07:12:00|772577.8|771577.8|772720.1|771720.1|773294.4|771793.1|772577.8|771085.7|38
1643008330000|2022-01-24 07:12:10|773244.5|771244.5|772801|771801|773291|771801|772770.8|771225.2|37
1643008340000|2022-01-24 07:12:20|772801.1|771801.1|773281.4|771281.4|773281.4|771804.1|772739.9|771248.4|37
1643008350000|2022-01-24 07:12:30|772763.1|771763.1|772698.5|771698.5|773263.3|771792.1|772643.5|771207.7|38
1643008360000|2022-01-24 07:12:40|772683.7|771683.7|772677.1|771677.1|772738.4|771738.4|772630.8|771630.8|39
1643008370000|2022-01-24 07:12:50|772655.1|771655.1|772558.5|771558.5|772664.7|771664.7|772502.7|771502.7|34
1643008380000|2022-01-24 07:13:00|772557.5|771557.5|772557.8|771557.8|772575.9|771575.9|772527|771527|36
1643008390000|2022-01-24 07:13:10|772520.1|771520.1|772433.4|771433.4|772531.2|771531.2|772418.2|771418.2|36
1643008400000|2022-01-24 07:13:20|772434.4|771434.4|772388.4|771388.4|772462.9|771462.9|772341.2|771341.2|36
1643008410000|2022-01-24 07:13:30|772378.2|771378.2|772261.3|771261.3|772896.7|771397.4|772261.3|770896.7|34
1643008420000|2022-01-24 07:13:40|772275|771275|772935.3|770935.3|772935.3|771411.3|772182.7|770778.8|38
1643008430000|2022-01-24 07:13:50|772439.4|771439.4|772520|771520|772575.8|771575.8|772427.5|771427.5|34
1643008440000|2022-01-24 07:14:00|772546.8|771546.8|772478.9|771478.9|773094.1|771585.9|772467.9|771078.1|34
1643008450000|2022-01-24 07:14:10|772454.7|771454.7|772411.1|771411.1|772523|771523|772390.4|771390.4|38
1643008460000|2022-01-24 07:14:20|772399.1|771399.1|772587.7|771587.7|772645.4|771645.4|772370.7|771370.7|39
1643008470000|2022-01-24 07:14:30|772612.7|771612.7|772702.2|771702.2|773180.6|771703.1|772506.2|771160.8|39
1643008480000|2022-01-24 07:14:40|772698.5|771698.5|773519.1|771519.1|773519.1|771973.3|772688.2|771389.5|38
1643008490000|2022-01-24 07:14:50|772969.9|771969.9|772922.6|771922.6|773532.5|771990.5|772883.2|771438.7|36
1643008500000|2022-01-24 07:15:00|772892.6|771892.6|773237.4|771237.4|773252.1|771892.6|772695.5|771221.3|37
1643008510000|2022-01-24 07:15:10|773239.5|771239.5|772798.4|770798.4|773239.5|771710.6|772316.8|770775.8|38
1643008520000|2022-01-24 07:15:20|772305|771305|772930.3|770930.3|773050.5|771543.2|772305|770885.2|39
1643008530000|2022-01-24 07:15:30|772952.4|770952.4|772914.8|770914.8|772955.6|771458.2|772389.3|770885.2|32
1643008540000|2022-01-24 07:15:40|772909.9|770909.9|772408.5|771408.5|772952.6|771469|772408.5|770898.2|31
1643008550000|2022-01-24 07:15:50|772422.2|771422.2|772540.1|771540.1|773045.5|771595.9|772422.2|771035|35
1643008560000|2022-01-24 07:16:00|772552.7|771552.7|772941.8|770941.8|773064.4|771552.7|772383.2|770881.1|37
1643008570000|2022-01-24 07:16:10|772957.9|770957.9|772557.6|771557.6|773107.6|771621.5|772503.3|770957.9|34
1643008580000|2022-01-24 07:16:20|773090.4|771090.4|772512|771512|773103.8|771596.8|772512|771045.2|37
1643008590000|2022-01-24 07:16:30|772527.4|771527.4|773096.9|771096.9|773096.9|771601.1|772377.2|771096.9|32
1643008600000|2022-01-24 07:16:40|772602.8|771602.8|772631.7|771631.7|773198|771683|772553.4|771084|30
1643008610000|2022-01-24 07:16:50|773118.3|771118.3|772603.9|770603.9|773171.7|771668.8|772603.9|770603.9|34
1643008620000|2022-01-24 07:17:00|772060.6|771060.6|772590.8|770590.8|772619.6|771090|772059.7|770547.4|36
1643008630000|2022-01-24 07:17:10|772084.4|771084.4|772108.7|771108.7|772609.4|771115|772066.5|770587.2|36
1643008640000|2022-01-24 07:17:20|772123.6|771123.6|772542.6|770542.6|772603|771123.6|772069|770444.5|38
1643008650000|2022-01-24 07:17:30|772529|770529|772557.3|770557.3|772599.1|771039.3|772039.3|770529|35
1643008660000|2022-01-24 07:17:40|772557.5|770557.5|772042|771042|772600.1|771063.9|772031.3|770530.8|37
1643008670000|2022-01-24 07:17:50|772525|770525|772573.7|770573.7|772597.1|771082.5|772045.7|770525|38
1643008680000|2022-01-24 07:18:00|772580.1|770580.1|772381.3|770381.3|772580.1|771007.5|771851.2|770377|38
1643008690000|2022-01-24 07:18:10|771917.2|770917.2|772059.1|771059.1|772561.6|771073.2|771917.2|770410.3|34
1643008700000|2022-01-24 07:18:20|772069.1|771069.1|772096.4|771096.4|772105.1|771105.1|772061.7|771061.7|37
1643008710000|2022-01-24 07:18:30|772096.6|771096.6|772045.5|771045.5|772096.6|771096.6|771996.2|770996.2|40
1643008720000|2022-01-24 07:18:40|772050.1|771050.1|772602.5|770602.5|772603.1|771103|772049.5|770538.2|40
1643008730000|2022-01-24 07:18:50|772595.1|770595.1|772059.7|771059.7|772595.1|771071.9|772025.2|770595.1|38
1643008740000|2022-01-24 07:19:00|772067.6|771067.6|772548.3|770548.3|772558.9|771085.7|772035|770538.1|39
1643008750000|2022-01-24 07:19:10|772569|770569|772548.5|770548.5|772588.5|771078.8|772052.3|770541.4|40
1643008760000|2022-01-24 07:19:20|772042.9|771042.9|772592.3|770592.3|772615.5|771091|772042.9|770558.6|39
1643008770000|2022-01-24 07:19:30|772592.2|770592.2|772601|770601|772632.3|771097.4|772075.2|770576.3|39
1643008780000|2022-01-24 07:19:40|772596.9|770596.9|772566.2|770566.2|772599.3|771107.7|772107.7|770564.7|39
1643008790000|2022-01-24 07:19:50|772570|770570|772618.8|770618.8|772619|771104.6|772073.7|770556.5|33
1643008800000|2022-01-24 07:20:00|772600.9|770600.9|772187.3|771187.3|772691.5|771249.4|772088.5|770584.3|37
1643008810000|2022-01-24 07:20:10|772199.9|771199.9|772358.3|771358.3|772378.5|771378.5|772191.6|771191.6|32
1643008820000|2022-01-24 07:20:20|772362.1|771362.1|772389.2|771389.2|772402|771402|772355.4|771355.4|29
1643008830000|2022-01-24 07:20:30|772385.1|771385.1|772374.6|771374.6|772397.9|771397.9|772370.1|771370.1|34
1643008840000|2022-01-24 07:20:40|772370.5|771370.5|772372.8|771372.8|772386.4|771386.4|772356.4|771356.4|29
1643008850000|2022-01-24 07:20:50|772366.9|771366.9|772377.7|771377.7|772407.3|771407.3|772341.9|771341.9|34
1643008860000|2022-01-24 07:21:00|772380|771380|772402.4|771402.4|772411|771411|772373.1|771373.1|29
1643008870000|2022-01-24 07:21:10|772408.6|771408.6|772396.1|771396.1|772423.5|771423.5|772388.3|771388.3|29
1643008880000|2022-01-24 07:21:20|772415.1|771415.1|772369.4|771369.4|772425.9|771425.9|772308.2|771308.2|37
1643008890000|2022-01-24 07:21:30|772384.1|771384.1|772465.4|771465.4|772491.7|771491.7|772384.1|771384.1|35
1643008900000|2022-01-24 07:21:40|772469.7|771469.7|772466.7|771466.7|772986.3|771472.6|772437.5|770972.6|33
1643008910000|2022-01-24 07:21:50|772452.2|771452.2|772507.2|771507.2|772554.2|771554.2|772452.2|771452.2|27
1643008920000|2022-01-24 07:22:00|772519.3|771519.3|772502|771502|772538.7|771538.7|772489.5|771489.5|30
1643008930000|2022-01-24 07:22:10|772489.2|771489.2|772473.8|771473.8|772973.9|771526.6|772450.8|770973.9|35
1643008940000|2022-01-24 07:22:20|772473.2|771473.2|772636.7|771636.7|773101.9|771637.9|772473.2|771098.3|36
1643008950000|2022-01-24 07:22:30|772622.4|771622.4|772638.8|771638.8|772643.9|771643.9|772601.7|771601.7|36
1643008960000|2022-01-24 07:22:40|772626.9|771626.9|772636.9|771636.9|772645.4|771645.4|772590|771590|32
1643008970000|2022-01-24 07:22:50|772621|771621|772634.1|771634.1|772637.9|771637.9|772603.8|771603.8|34
1643008980000|2022-01-24 07:23:00|772629.2|771629.2|772568.5|771568.5|772629.2|771629.2|772568.5|771568.5|35
1643008990000|2022-01-24 07:23:10|772521.4|771521.4|772496.4|771496.4|773031|771535.8|772480.1|771031|36
1643009000000|2022-01-24 07:23:20|772488.4|771488.4|772655.3|771655.3|772714.9|771714.9|772475.4|771475.4|35
1643009010000|2022-01-24 07:23:30|772648.6|771648.6|772571|771571|772668|771668|772502.3|771502.3|36
1643009020000|2022-01-24 07:23:40|772576.7|771576.7|772583.1|771583.1|773072|771640|772485.5|771072|29
1643009030000|2022-01-24 07:23:50|772572.5|771572.5|772479.4|771479.4|772572.5|771572.5|772459|771459|37
1643009040000|2022-01-24 07:24:00|772484.3|771484.3|772754.8|771754.8|772764.9|771764.9|772450.3|771450.3|38
1643009050000|2022-01-24 07:24:10|772758.4|771758.4|772783.1|771783.1|773293.9|771830.8|772721.8|771293.9|38
1643009060000|2022-01-24 07:24:20|772782.8|771782.8|772990.4|771990.4|772990.4|771990.4|772753.6|771753.6|37
1643009070000|2022-01-24 07:24:30|772979.5|771979.5|773010|772010|773010|772010|772964|771964|32
1643009080000|2022-01-24 07:24:40|772992.1|771992.1|772963.1|771963.1|772992.1|771992.1|772957.7|771957.7|35
1643009090000|2022-01-24 07:24:50|772963.8|771963.8|772941.8|771941.8|773025.3|772025.3|772939.3|771939.3|31
1643009100000|2022-01-24 07:25:00|772935.6|771935.6|772840|771840|773317.9|771935.6|772796.7|771304.4|36
1643009110000|2022-01-24 07:25:10|772805.3|771805.3|772672.3|771672.3|772821.6|771821.6|772662.2|771662.2|28
1643009120000|2022-01-24 07:25:20|772672|771672|772606.8|771606.8|772672|771672|772606.8|771606.8|30
1643009130000|2022-01-24 07:25:30|772604.3|771604.3|772631.5|771631.5|772648|771648|772575.8|771575.8|27
1643009140000|2022-01-24 07:25:40|772639.5|771639.5|772615.1|771615.1|773128.5|771668.5|772608.4|771128.5|30
1643009150000|2022-01-24 07:25:50|772610.9|771610.9|772581.9|771581.9|772620.4|771620.4|772573.9|771573.9|30
1643009160000|2022-01-24 07:26:00|772597.8|771597.8|772668.8|771668.8|772724.6|771724.6|772592.5|771592.5|37
1643009170000|2022-01-24 07:26:10|772666.4|771666.4|772631.1|771631.1|772666.4|771666.4|772607.7|771607.7|31
1643009180000|2022-01-24 07:26:20|772621|771621|772619.3|771619.3|772655.3|771655.3|772603.1|771603.1|33
1643009190000|2022-01-24 07:26:30|772609.4|771609.4|772644.5|771644.5|773139.4|771659.5|772589.4|771139.4|28
1643009200000|2022-01-24 07:26:40|772630.6|771630.6|772597.5|771597.5|772631.5|771631.5|772590.8|771590.8|31
1643009210000|2022-01-24 07:26:50|772597|771597|772561.8|771561.8|772609.2|771609.2|772552.4|771552.4|33
1643009220000|2022-01-24 07:27:00|772563.7|771563.7|772533.7|771533.7|772577.4|771577.4|772527.1|771527.1|30
1643009230000|2022-01-24 07:27:10|772554.2|771554.2|772585.2|771585.2|772614.2|771614.2|772538|771538|34
1643009240000|2022-01-24 07:27:20|772594.4|771594.4|772568.8|771568.8|772621.5|771621.5|772562.9|771562.9|34
1643009250000|2022-01-24 07:27:30|772579.6|771579.6|772539|771539|772609.9|771609.9|772529.8|771529.8|36
1643009260000|2022-01-24 07:27:40|772544.3|771544.3|772555.8|771555.8|772580.6|771580.6|772531.8|771531.8|32
1643009270000|2022-01-24 07:27:50|772548.2|771548.2|772504.7|771504.7|772559.6|771559.6|772504.7|771504.7|33
1643009280000|2022-01-24 07:28:00|772513|771513|772509.3|771509.3|772529|771529|772489.5|771489.5|34
1643009290000|2022-01-24 07:28:10|772506.2|771506.2|772489.2|771489.2|772535.5|771535.5|772480.9|771480.9|35
1643009300000|2022-01-24 07:28:20|772488|771488|772506.1|771506.1|772536.9|771536.9|772481|771481|32
1643009310000|2022-01-24 07:28:30|772499.6|771499.6|772503.4|771503.4|772517.4|771517.4|772462.9|771462.9|30
1643009320000|2022-01-24 07:28:40|772503.6|771503.6|772614|771614|772648|771648|772490.4|771490.4|39
1643009330000|2022-01-24 07:28:50|772612.3|771612.3|772541.6|771541.6|772612.3|771612.3|772535.5|771535.5|31
1643009340000|2022-01-24 07:29:00|772537.8|771537.8|772505.9|771505.9|772543.1|771543.1|772500.1|771500.1|35
1643009350000|2022-01-24 07:29:10|772498|771498|772541.5|771541.5|772589.9|771589.9|772498|771498|32
1643009360000|2022-01-24 07:29:20|772532|771532|772556.1|771556.1|772582.3|771582.3|772532|771532|31
1643009370000|2022-01-24 07:29:30|772555.2|771555.2|772496.6|771496.6|772555.2|771555.2|772492.8|771492.8|24
1643009380000|2022-01-24 07:29:40|772495.2|771495.2|772894.6|771894.6|773381.6|771896.6|772494.4|771372.2|35
1643009390000|2022-01-24 07:29:50|772877.7|771877.7|772598.8|771598.8|773153.1|771915.2|772598.8|771153.1|36
1643009400000|2022-01-24 07:30:00|772573.6|771573.6|772562|771562|772617.2|771617.2|772536.4|771536.4|39
1643009410000|2022-01-24 07:30:10|772561|771561|772609.5|771609.5|772609.5|771609.5|772537|771537|33
1643009420000|2022-01-24 07:30:20|772609.7|771609.7|772370.5|771370.5|772609.7|771609.7|772361.2|771361.2|38
1643009430000|2022-01-24 07:30:30|772370.4|771370.4|772339.1|771339.1|772377|771377|772307.3|771307.3|33
1643009440000|2022-01-24 07:30:40|772340.5|771340.5|772172.7|771172.7|772348.9|771348.9|772154.6|771154.6|33
1643009450000|2022-01-24 07:30:50|772147.6|771147.6|772231.6|771231.6|772255.2|771255.2|772147.6|771147.6|38
1643009460000|2022-01-24 07:31:00|772227.3|771227.3|772206.7|771206.7|772239.6|771239.6|772187.9|771187.9|29
1643009470000|2022-01-24 07:31:10|772211.9|771211.9|772204.7|771204.7|772231.1|771231.1|772202.2|771202.2|34
1643009480000|2022-01-24 07:31:20|772209.9|771209.9|772229.1|771229.1|772231.2|771231.2|772192.9|771192.9|31
1643009490000|2022-01-24 07:31:30|772229.4|771229.4|772192.2|771192.2|772232.8|771232.8|772177|771177|33
1643009500000|2022-01-24 07:31:40|772198.5|771198.5|772109.5|771109.5|772198.5|771198.5|772109.5|771109.5|34
1643009510000|2022-01-24 07:31:50|772110.9|771110.9|772139.8|771139.8|772158.7|771158.7|772109.9|771109.9|30
1643009520000|2022-01-24 07:32:00|772141.1|771141.1|772211|771211|772297.5|771297.5|772124.3|771124.3|37
1643009530000|2022-01-24 07:32:10|772219.3|771219.3|772160.8|771160.8|772219.3|771219.3|772147|771147|36
1643009540000|2022-01-24 07:32:20|772166.2|771166.2|772173.7|771173.7|772197.2|771197.2|772158.1|771158.1|24
1643009550000|2022-01-24 07:32:30|772161|771161|772156.8|771156.8|772170.7|771170.7|772077.8|771077.8|32
1643009560000|2022-01-24 07:32:40|772150.6|771150.6|772135.8|771135.8|772166.3|771166.3|772133.1|771133.1|25
1643009570000|2022-01-24 07:32:50|772140.1|771140.1|772103.1|771103.1|772152|771152|772099.8|771099.8|35
1643009580000|2022-01-24 07:33:00|772117.4|771117.4|772163|771163|772172.3|771172.3|772117.4|771117.4|32
1643009590000|2022-01-24 07:33:10|772165.9|771165.9|772105.3|771105.3|772167.5|771167.5|772105.3|771105.3|35
1643009600000|2022-01-24 07:33:20|772107.1|771107.1|772174.6|771174.6|772183.3|771183.3|772107.1|771107.1|37
1643009610000|2022-01-24 07:33:30|772169.1|771169.1|772309.6|771309.6|772309.6|771309.6|772143.6|771143.6|37
1643009620000|2022-01-24 07:33:40|772313|771313|772167.6|771167.6|772313|771313|772101|771101|39
1643009630000|2022-01-24 07:33:50|772174.4|771174.4|772243.2|771243.2|772285.6|771285.6|772174.4|771174.4|34
1643009640000|2022-01-24 07:34:00|772244|771244|772195.4|771195.4|772259.3|771259.3|772195.4|771195.4|38
1643009650000|2022-01-24 07:34:10|772199.8|771199.8|772338.5|771338.5|772345.6|771345.6|772075|771075|34
1643009660000|2022-01-24 07:34:20|772321.5|771321.5|772456.7|771456.7|772501.6|771501.6|772289.3|771289.3|36
1643009670000|2022-01-24 07:34:30|772475.9|771475.9|772628.2|771628.2|772640|771640|772475.9|771475.9|36
1643009680000|2022-01-24 07:34:40|772614.3|771614.3|772590.7|771590.7|772617.5|771617.5|772555.3|771555.3|37
1643009690000|2022-01-24 07:34:50|772625.5|771625.5|772592.3|771592.3|772668|771668|772552.5|771552.5|39
1643009700000|2022-01-24 07:35:00|772584.8|771584.8|772161.7|771161.7|772584.8|771584.8|772161.7|771161.7|34
1643009710000|2022-01-24 07:35:10|772166|771166|772164.2|771164.2|772168.2|771168.2|772120.1|771120.1|34
1643009720000|2022-01-24 07:35:20|772150.7|771150.7|772114|771114|772160.2|771160.2|772111.9|771111.9|26
1643009730000|2022-01-24 07:35:30|772119.6|771119.6|772079.3|771079.3|772125.2|771125.2|772079.1|771079.1|29
1643009740000|2022-01-24 07:35:40|772080.3|771080.3|772296.5|771296.5|772300.1|771300.1|772077.9|771077.9|34
1643009750000|2022-01-24 07:35:50|772298.3|771298.3|772193.2|771193.2|772337.7|771337.7|772193.2|771193.2|38
1643009760000|2022-01-24 07:36:00|772204.3|771204.3|772222.5|771222.5|772239.8|771239.8|772195.1|771195.1|28
1643009770000|2022-01-24 07:36:10|772223.4|771223.4|772116|771116|772223.4|771223.4|772092.2|771092.2|34
1643009780000|2022-01-24 07:36:20|772109.3|771109.3|772241.9|771241.9|772247.2|771247.2|772077.1|771077.1|37
1643009790000|2022-01-24 07:36:30|772237|771237|772244.1|771244.1|772250.6|771250.6|772218.9|771218.9|33
1643009800000|2022-01-24 07:36:40|772253.2|771253.2|772190|771190|772274.4|771274.4|772187.9|771187.9|30
1643009810000|2022-01-24 07:36:50|772187|771187|772204.1|771204.1|772274.1|771274.1|772135|771135|34
1643009820000|2022-01-24 07:37:00|772201.2|771201.2|772312.2|771312.2|772321.5|771321.5|772196.5|771196.5|35
1643009830000|2022-01-24 07:37:10|772272.3|771272.3|772136.2|771136.2|772272.3|771272.3|772121.3|771121.3|31
1643009840000|2022-01-24 07:37:20|772147.5|771147.5|772221.8|771221.8|772259.8|771259.8|772131.1|771131.1|34
1643009850000|2022-01-24 07:37:30|772230.8|771230.8|772204.9|771204.9|772272.5|771272.5|772204.9|771204.9|36
1643009860000|2022-01-24 07:37:40|772211.8|771211.8|772240.7|771240.7|772240.7|771240.7|772177|771177|28
1643009870000|2022-01-24 07:37:50|772223.6|771223.6|772208|771208|772242.5|771242.5|772184.8|771184.8|25
1643009880000|2022-01-24 07:38:00|772204.1|771204.1|772174|771174|772216.5|771216.5|772066.9|771066.9|35
1643009890000|2022-01-24 07:38:10|772159.9|771159.9|772188.7|771188.7|772233.3|771233.3|772153.9|771153.9|34
1643009900000|2022-01-24 07:38:20|772187.1|771187.1|772229.8|771229.8|772235.9|771235.9|772158.6|771158.6|32
1643009910000|2022-01-24 07:38:30|772215|771215|772219.7|771219.7|772286.5|771286.5|772192|771192|32
1643009920000|2022-01-24 07:38:40|772223.7|771223.7|772250.9|771250.9|772250.9|771250.9|772188|771188|35
1643009930000|2022-01-24 07:38:50|772240.4|771240.4|772187.4|771187.4|772261.5|771261.5|772184|771184|29
1643009940000|2022-01-24 07:39:00|772192.7|771192.7|772239.5|771239.5|772260.1|771260.1|772152.8|771152.8|34
1643009950000|2022-01-24 07:39:10|772239.7|771239.7|772148.4|771148.4|772267.4|771267.4|772135.2|771135.2|35
1643009960000|2022-01-24 07:39:20|772155.6|771155.6|772207.7|771207.7|772217.8|771217.8|772153.8|771153.8|35
1643009970000|2022-01-24 07:39:30|772213.5|771213.5|772189.9|771189.9|772215|771215|772175.9|771175.9|35
1643009980000|2022-01-24 07:39:40|772194.6|771194.6|772328.9|771328.9|772333.2|771333.2|772183.1|771183.1|34
1643009990000|2022-01-24 07:39:50|772333|771333|772367.9|771367.9|772422.7|771422.7|772324.2|771324.2|33
1643010000000|2022-01-24 07:40:00|772368.4|771368.4|772333.7|771333.7|772392.2|771392.2|772330.6|771330.6|35
1643010010000|2022-01-24 07:40:10|772334.3|771334.3|772280.5|771280.5|772340.9|771340.9|772279.1|771279.1|30
1643010020000|2022-01-24 07:40:20|772292.7|771292.7|772234.2|771234.2|772298.3|771298.3|772227.3|771227.3|29
1643010030000|2022-01-24 07:40:30|772226.6|771226.6|772230.3|771230.3|772256.9|771256.9|772218.2|771218.2|25
1643010040000|2022-01-24 07:40:40|772224.3|771224.3|772219|771219|772233.1|771233.1|772215.3|771215.3|32
1643010050000|2022-01-24 07:40:50|772222.6|771222.6|772240.5|771240.5|772259.5|771259.5|772222.6|771222.6|27
1643010060000|2022-01-24 07:41:00|772235.3|771235.3|772280.6|771280.6|772289.4|771289.4|772222.3|771222.3|33
1643010070000|2022-01-24 07:41:10|772271.7|771271.7|772374.4|771374.4|772386.6|771386.6|772209.1|771209.1|31
1643010080000|2022-01-24 07:41:20|772373.7|771373.7|772367.6|771367.6|772405.7|771405.7|772270.7|771270.7|34
1643010090000|2022-01-24 07:41:30|772376.1|771376.1|772416.2|771416.2|772444.6|771444.6|772358.7|771358.7|28
1643010100000|2022-01-24 07:41:40|772417.7|771417.7|772326.8|771326.8|772439.5|771439.5|772318.2|771318.2|34
1643010110000|2022-01-24 07:41:50|772331|771331|772260|771260|772349.9|771349.9|772215.2|771215.2|39
1643010120000|2022-01-24 07:42:00|772264.7|771264.7|772310.5|771310.5|772310.5|771310.5|772218.5|771218.5|37
1643010130000|2022-01-24 07:42:10|772304.1|771304.1|772375.5|771375.5|772402.1|771402.1|772278.7|771278.7|35
1643010140000|2022-01-24 07:42:20|772373.3|771373.3|772399.2|771399.2|772409.7|771409.7|772353.7|771353.7|31
1643010150000|2022-01-24 07:42:30|772409|771409|772461.5|771461.5|772469.8|771469.8|772409|771409|36
1643010160000|2022-01-24 07:42:40|772462|771462|772431.5|771431.5|772462.2|771462.2|772424.1|771424.1|30
1643010170000|2022-01-24 07:42:50|772429.1|771429.1|772457|771457|772467.6|771467.6|772420.7|771420.7|27
1643010180000|2022-01-24 07:43:00|772447.3|771447.3|772452.1|771452.1|772502.3|771502.3|772420|771420|37
1643010190000|2022-01-24 07:43:10|772456.6|771456.6|772630.2|771630.2|772632.1|771632.1|772456.6|771456.6|34
1643010200000|2022-01-24 07:43:20|772629.2|771629.2|772664.9|771664.9|772671.6|771671.6|772628.3|771628.3|33
1643010210000|2022-01-24 07:43:30|772649.9|771649.9|772607|771607|772671.4|771671.4|772598.9|771598.9|34
1643010220000|2022-01-24 07:43:40|772607.3|771607.3|772615.3|771615.3|772617|771617|772584.9|771584.9|31
1643010230000|2022-01-24 07:43:50|772613.9|771613.9|772586.1|771586.1|772615.3|771615.3|772577.1|771577.1|33
1643010240000|2022-01-24 07:44:00|772580.4|771580.4|772591.2|771591.2|772617.8|771617.8|772540|771540|34
1643010250000|2022-01-24 07:44:10|772589.3|771589.3|772617|771617|772659.8|771659.8|772577.4|771577.4|34
1643010260000|2022-01-24 07:44:20|772608.4|771608.4|772575.2|771575.2|772631.6|771631.6|772566.2|771566.2|36
1643010270000|2022-01-24 07:44:30|772574.6|771574.6|772610.1|771610.1|772642.4|771642.4|772573.3|771573.3|36
1643010280000|2022-01-24 07:44:40|772609.9|771609.9|772661|771661|772662.2|771662.2|772582.5|771582.5|34
1643010290000|2022-01-24 07:44:50|772647.5|771647.5|772705.8|771705.8|772707.7|771707.7|772634.8|771634.8|32
1643010300000|2022-01-24 07:45:00|772692.3|771692.3|772650.7|771650.7|772730.3|771730.3|772644|771644|39
1643010310000|2022-01-24 07:45:10|772659.4|771659.4|772629.9|771629.9|772677.4|771677.4|772610.5|771610.5|31
1643010320000|2022-01-24 07:45:20|772628.7|771628.7|772597.5|771597.5|772650.2|771650.2|772595.1|771595.1|26
1643010330000|2022-01-24 07:45:30|772619.3|771619.3|772556.2|771556.2|772644.5|771644.5|772543.9|771543.9|34
1643010340000|2022-01-24 07:45:40|772543.4|771543.4|772598.4|771598.4|772629.6|771629.6|772535.6|771535.6|36
1643010350000|2022-01-24 07:45:50|772614|771614|772600|771600|772630|771630|772573.7|771573.7|34
1643010360000|2022-01-24 07:46:00|772592.4|771592.4|772608.2|771608.2|772631.5|771631.5|772557.4|771557.4|36
1643010370000|2022-01-24 07:46:10|772621.9|771621.9|772667.1|771667.1|772677.7|771677.7|772602.1|771602.1|35
1643010380000|2022-01-24 07:46:20|772707.9|771707.9|772740.3|771740.3|772786.9|771786.9|772673.5|771673.5|30
1643010390000|2022-01-24 07:46:30|772739.6|771739.6|772807.8|771807.8|772833|771833|772728.9|771728.9|33
1643010400000|2022-01-24 07:46:40|772809.5|771809.5|772836|771836|772859.8|771859.8|772770.4|771770.4|35
1643010410000|2022-01-24 07:46:50|772836.6|771836.6|772922.9|771922.9|772979.4|771979.4|772830.7|771830.7|34
1643010420000|2022-01-24 07:47:00|772942|771942|773007.5|772007.5|773016.1|772016.1|772897.6|771897.6|35
1643010430000|2022-01-24 07:47:10|772993|771993|772998.4|771998.4|773011.7|772011.7|772948.5|771948.5|37
1643010440000|2022-01-24 07:47:20|772993.8|771993.8|773025.7|772025.7|773033.6|772033.6|772937.7|771937.7|36
1643010450000|2022-01-24 07:47:30|773018.7|772018.7|773037|772037|773038.8|772038.8|773011.6|772011.6|30
1643010460000|2022-01-24 07:47:40|773036.3|772036.3|773057|772057|773061.8|772061.8|773030|772030|28
1643010470000|2022-01-24 07:47:50|773049.7|772049.7|772978.1|771978.1|773057.8|772057.8|772945.5|771945.5|30
1643010480000|2022-01-24 07:48:00|772973.7|771973.7|772950.1|771950.1|772973.7|771973.7|772911.4|771911.4|33
1643010490000|2022-01-24 07:48:10|772957.9|771957.9|772992.7|771992.7|772992.7|771992.7|772937|771937|24
1643010500000|2022-01-24 07:48:20|772995.4|771995.4|773292.9|772292.9|773292.9|772292.9|772959.3|771959.3|34
1643010510000|2022-01-24 07:48:30|773375.5|772375.5|773386.9|772386.9|773457.3|772457.3|773301.1|772301.1|40
1643010520000|2022-01-24 07:48:40|773392.9|772392.9|773340.7|772340.7|773432.7|772432.7|773326.9|772326.9|38
1643010530000|2022-01-24 07:48:50|773342.8|772342.8|773456.1|772456.1|773458.5|772458.5|773286.7|772286.7|36
1643010540000|2022-01-24 07:49:00|773467.5|772467.5|773532.8|772532.8|773532.8|772532.8|773434|772434|34
1643010550000|2022-01-24 07:49:10|773521.2|772521.2|773661.2|772661.2|773695.2|772695.2|773513.7|772513.7|39
1643010560000|2022-01-24 07:49:20|773684.9|772684.9|773614.9|772614.9|773713.5|772713.5|773593.5|772593.5|36
1643010570000|2022-01-24 07:49:30|773584.7|772584.7|773348.5|772348.5|773593.4|772593.4|773345.6|772345.6|36
1643010580000|2022-01-24 07:49:40|773311.2|772311.2|773483.4|772483.4|773493.6|772493.6|773311.2|772311.2|40
1643010590000|2022-01-24 07:49:50|773466.7|772466.7|773411.4|772411.4|773466.7|772466.7|773410.7|772410.7|34
1643010600000|2022-01-24 07:50:00|773409.2|772409.2|773423.6|772423.6|773438.5|772438.5|773380.6|772380.6|29
1643010610000|2022-01-24 07:50:10|773427.1|772427.1|773404.5|772404.5|773427.1|772427.1|773376.5|772376.5|33
1643010620000|2022-01-24 07:50:20|773413|772413|773316.9|772316.9|773413|772413|773285.4|772285.4|29
1643010630000|2022-01-24 07:50:30|773311.5|772311.5|773377.1|772377.1|773406.3|772406.3|773298.6|772298.6|32
1643010640000|2022-01-24 07:50:40|773370|772370|773366.2|772366.2|773403.4|772403.4|773355.3|772355.3|31
1643010650000|2022-01-24 07:50:50|773370.1|772370.1|773477.8|772477.8|773497.6|772497.6|773370.1|772370.1|31
1643010660000|2022-01-24 07:51:00|773476.4|772476.4|773569.4|772569.4|773655.2|772655.2|773476.4|772476.4|38
1643010670000|2022-01-24 07:51:10|773569.7|772569.7|773475.5|772475.5|773569.7|772569.7|773463.2|772463.2|37
1643010680000|2022-01-24 07:51:20|773488.9|772488.9|773672.5|772672.5|773678.9|772678.9|773480.1|772480.1|27
1643010690000|2022-01-24 07:51:30|773665|772665|773847.9|772847.9|773852.9|772852.9|773652.1|772652.1|36
1643010700000|2022-01-24 07:51:40|773825.4|772825.4|773729.4|772729.4|773838.5|772838.5|773712.4|772712.4|37
1643010710000|2022-01-24 07:51:50|773706.3|772706.3|773662.3|772662.3|773758.7|772758.7|773629.8|772629.8|32
1643010720000|2022-01-24 07:52:00|773658.7|772658.7|773764.8|772764.8|773766.8|772766.8|773634.4|772634.4|28
1643010730000|2022-01-24 07:52:10|773772.2|772772.2|773663.4|772663.4|773796.7|772796.7|773658.5|772658.5|32
1643010740000|2022-01-24 07:52:20|773664.5|772664.5|773669|772669|773703|772703|773664.5|772664.5|33
1643010750000|2022-01-24 07:52:30|773669.5|772669.5|773631.1|772631.1|773676.7|772676.7|773613.1|772613.1|34
1643010760000|2022-01-24 07:52:40|773627.7|772627.7|773728.1|772728.1|773780.4|772780.4|773627.7|772627.7|35
1643010770000|2022-01-24 07:52:50|773741|772741|773776.3|772776.3|773790.8|772790.8|773730|772730|35
1643010780000|2022-01-24 07:53:00|773766.3|772766.3|773770.9|772770.9|773785.5|772785.5|773762.7|772762.7|28
1643010790000|2022-01-24 07:53:10|773778.8|772778.8|773875|772875|773969|772969|773740|772740|36
1643010800000|2022-01-24 07:53:20|773777.9|772777.9|773754.9|772754.9|773840.4|772840.4|773754.9|772754.9|37
1643010810000|2022-01-24 07:53:30|773764.9|772764.9|773719.1|772719.1|773782|772782|773701.2|772701.2|35
1643010820000|2022-01-24 07:53:40|773718.7|772718.7|773752.4|772752.4|773803.9|772803.9|773709.2|772709.2|34
1643010830000|2022-01-24 07:53:50|773757.9|772757.9|773640.4|772640.4|773757.9|772757.9|773638.9|772638.9|30
1643010840000|2022-01-24 07:54:00|773639.2|772639.2|773628.8|772628.8|773652.6|772652.6|773611.3|772611.3|30
1643010850000|2022-01-24 07:54:10|773633.8|772633.8|773541.5|772541.5|773658.7|772658.7|773524.9|772524.9|37
1643010860000|2022-01-24 07:54:20|773543.5|772543.5|773499|772499|773543.7|772543.7|773499|772499|32
1643010870000|2022-01-24 07:54:30|773472|772472|773503.7|772503.7|773519.1|772519.1|773459.7|772459.7|31
1643010880000|2022-01-24 07:54:40|773494.2|772494.2|773891.2|772891.2|773931.4|772931.4|773494.2|772494.2|39
1643010890000|2022-01-24 07:54:50|773871|772871|773807.6|772807.6|773907.8|772907.8|773780.8|772780.8|37
1643010900000|2022-01-24 07:55:00|773804.8|772804.8|773898.9|772898.9|773949.9|772949.9|773781.3|772781.3|33
1643010910000|2022-01-24 07:55:10|773812.7|772812.7|773745.3|772745.3|773869.9|772869.9|773745.3|772745.3|33
1643010920000|2022-01-24 07:55:20|773757.8|772757.8|773685|772685|773775.8|772775.8|773644.6|772644.6|38
1643010930000|2022-01-24 07:55:30|773671.1|772671.1|773643.7|772643.7|773693.1|772693.1|773639.2|772639.2|32
1643010940000|2022-01-24 07:55:40|773640.7|772640.7|773581.6|772581.6|773640.7|772640.7|773581.6|772581.6|35
1643010950000|2022-01-24 07:55:50|773592.1|772592.1|773591.8|772591.8|773616.5|772616.5|773583.1|772583.1|34
1643010960000|2022-01-24 07:56:00|773577.5|772577.5|773436.3|772436.3|773577.5|772577.5|773427.2|772427.2|36
1643010970000|2022-01-24 07:56:10|773437.7|772437.7|773473.4|772473.4|773473.4|772473.4|773375|772375|29
1643010980000|2022-01-24 07:56:20|773478.2|772478.2|773519.1|772519.1|773628.1|772628.1|773472.8|772472.8|37
1643010990000|2022-01-24 07:56:30|773515.4|772515.4|773448.9|772448.9|773520.4|772520.4|773417.9|772417.9|31
1643011000000|2022-01-24 07:56:40|773451.7|772451.7|773629|772629|773629|772629|773441.8|772441.8|29
1643011010000|2022-01-24 07:56:50|773647.2|772647.2|773825.5|772825.5|773848.5|772848.5|773628.1|772628.1|33
1643011020000|2022-01-24 07:57:00|773830.6|772830.6|773733.1|772733.1|773834.9|772834.9|773699.4|772699.4|38
1643011030000|2022-01-24 07:57:10|773737.5|772737.5|773706.8|772706.8|773738.3|772738.3|773692.4|772692.4|33
1643011040000|2022-01-24 07:57:20|773671.7|772671.7|773693.1|772693.1|773725.8|772725.8|773671.7|772671.7|23
1643011050000|2022-01-24 07:57:30|773694.4|772694.4|773726.8|772726.8|773726.8|772726.8|773609.4|772609.4|33
1643011060000|2022-01-24 07:57:40|773728.8|772728.8|773708|772708|773747|772747|773702.2|772702.2|31
1643011070000|2022-01-24 07:57:50|773706|772706|773640.8|772640.8|773706|772706|773606|772606|27
1643011080000|2022-01-24 07:58:00|773623.3|772623.3|773666.2|772666.2|773681.1|772681.1|773617.9|772617.9|33
1643011090000|2022-01-24 07:58:10|773674.4|772674.4|773733.6|772733.6|773748.2|772748.2|773674.4|772674.4|25
1643011100000|2022-01-24 07:58:20|773733.4|772733.4|773713.9|772713.9|773733.4|772733.4|773705|772705|35
1643011110000|2022-01-24 07:58:30|773700.9|772700.9|773614.7|772614.7|773700.9|772700.9|773596.6|772596.6|37
1643011120000|2022-01-24 07:58:40|773611.3|772611.3|773611.7|772611.7|773630.5|772630.5|773598.9|772598.9|32
1643011130000|2022-01-24 07:58:50|773613|772613|773563|772563|773622.2|772622.2|773563|772563|35
1643011140000|2022-01-24 07:59:00|773565.8|772565.8|773526|772526|773575.9|772575.9|773522.7|772522.7|30
1643011150000|2022-01-24 07:59:10|773532|772532|773492.9|772492.9|773532|772532|773457.5|772457.5|39
1643011160000|2022-01-24 07:59:20|773484.3|772484.3|773425.9|772425.9|773532.7|772532.7|773421.4|772421.4|35
1643011170000|2022-01-24 07:59:30|773394.1|772394.1|773466.7|772466.7|773521.9|772521.9|773394.1|772394.1|38
1643011180000|2022-01-24 07:59:40|773456.8|772456.8|773372.6|772372.6|773456.8|772456.8|773371.8|772371.8|33
1643011190000|2022-01-24 07:59:50|773364|772364|773413.5|772413.5|773441.4|772441.4|773354.6|772354.6|31
1643011200000|2022-01-24 08:00:00|773414.6|772414.6|773508.4|772508.4|773551.9|772551.9|773413|772413|38
1643011210000|2022-01-24 08:00:10|773509.5|772509.5|773511.1|772511.1|773635.4|772635.4|773485|772485|37
1643011220000|2022-01-24 08:00:20|773528.7|772528.7|773568.8|772568.8|773578|772578|773502|772502|35
1643011230000|2022-01-24 08:00:30|773569.3|772569.3|773593.9|772593.9|773609.1|772609.1|773554|772554|32
1643011240000|2022-01-24 08:00:40|773598.2|772598.2|773657.6|772657.6|773707.5|772707.5|773595.6|772595.6|37
1643011250000|2022-01-24 08:00:50|773663.4|772663.4|773593.2|772593.2|773669|772669|773563.5|772563.5|34
1643011260000|2022-01-24 08:01:00|773599.9|772599.9|773865.5|772865.5|773865.5|772865.5|773586.8|772586.8|37
1643011270000|2022-01-24 08:01:10|773834.2|772834.2|773866.5|772866.5|773879.4|772879.4|773821|772821|37
1643011280000|2022-01-24 08:01:20|773876.9|772876.9|773873.8|772873.8|773880.1|772880.1|773854.2|772854.2|37
1643011290000|2022-01-24 08:01:30|773874|772874|773920.4|772920.4|773921.5|772921.5|773851.5|772851.5|36
1643011300000|2022-01-24 08:01:40|773926.3|772926.3|774133.2|773133.2|774140.4|773140.4|773922.5|772922.5|39
1643011310000|2022-01-24 08:01:50|774139.3|773139.3|774235.3|773235.3|774278.1|773278.1|774139.3|773139.3|40
1643011320000|2022-01-24 08:02:00|774244.1|773244.1|774243.3|773243.3|774260.4|773260.4|774215.8|773215.8|39
1643011330000|2022-01-24 08:02:10|774251.6|773251.6|774275.9|773275.9|774285.4|773285.4|774207.5|773207.5|38
1643011340000|2022-01-24 08:02:20|774277.8|773277.8|774418.7|773418.7|774436.3|773436.3|774274.1|773274.1|36
1643011350000|2022-01-24 08:02:30|774424.7|773424.7|774500.6|773500.6|774508.6|773508.6|774414.9|773414.9|38
1643011360000|2022-01-24 08:02:40|774486.7|773486.7|774475.9|773475.9|774521.5|773521.5|774403.3|773403.3|39
1643011370000|2022-01-24 08:02:50|774475.8|773475.8|774600.8|773600.8|774617|773617|774460.8|773460.8|38
1643011380000|2022-01-24 08:03:00|774590.8|773590.8|774908.3|773908.3|774914.5|773914.5|774590.8|773590.8|38
1643011390000|2022-01-24 08:03:10|774888.3|773888.3|774856.8|773856.8|775051.1|774051.1|774836.9|773836.9|38
1643011400000|2022-01-24 08:03:20|774885.3|773885.3|774696.4|773696.4|774900.3|773900.3|774642.6|773642.6|40
1643011410000|2022-01-24 08:03:30|774694.8|773694.8|774783.3|773783.3|774809.2|773809.2|774680.7|773680.7|39
1643011420000|2022-01-24 08:03:40|775091.1|774091.1|775106|774106|775117.8|774117.8|775012.3|774012.3|38
1643011430000|2022-01-24 08:03:50|775091.7|774091.7|775202.9|774202.9|775240.9|774240.9|774994.7|773994.7|39
1643011440000|2022-01-24 08:04:00|775215.3|774215.3|775516.1|774516.1|775516.1|774516.1|775215.3|774215.3|40
1643011450000|2022-01-24 08:04:10|775641.6|774641.6|775703.3|774703.3|776383.9|774905.3|775641.6|774383.9|40
1643011460000|2022-01-24 08:04:20|775691.8|774691.8|775767.6|774767.6|776245.5|774781.3|775612|774178.4|40
1643011470000|2022-01-24 08:04:30|775766.3|774766.3|775822|774822|775924.9|774924.9|775700.5|774700.5|40
1643011480000|2022-01-24 08:04:40|775847.1|774847.1|775756.8|774756.8|776430.8|774939.8|775701.5|774409.4|40
1643011490000|2022-01-24 08:04:50|775748.3|774748.3|775741.2|774741.2|775757.8|774757.8|775629.5|774629.5|39
1643011500000|2022-01-24 08:05:00|775713.8|774713.8|775708.5|774708.5|775726.9|774726.9|775677|774677|37
1643011510000|2022-01-24 08:05:10|775715|774715|775807.6|774807.6|775809.3|774809.3|775675.6|774675.6|36
1643011520000|2022-01-24 08:05:20|775796.7|774796.7|775783.5|774783.5|775799.7|774799.7|775746.7|774746.7|38
1643011530000|2022-01-24 08:05:30|775783|774783|775770.2|774770.2|775783|774783|775736.3|774736.3|36
1643011540000|2022-01-24 08:05:40|775771|774771|775739.1|774739.1|775775|774775|775724.6|774724.6|37
1643011550000|2022-01-24 08:05:50|775740.7|774740.7|775602.2|774602.2|775740.9|774740.9|775602.2|774602.2|36
1643011560000|2022-01-24 08:06:00|775615.3|774615.3|775576|774576|775641.2|774641.2|775570.4|774570.4|39
1643011570000|2022-01-24 08:06:10|775588.3|774588.3|775553.8|774553.8|775616.5|774616.5|775520.2|774520.2|40
1643011580000|2022-01-24 08:06:20|775556.8|774556.8|775505.2|774505.2|775557.4|774557.4|775490.2|774490.2|39
1643011590000|2022-01-24 08:06:30|775499.8|774499.8|775485.7|774485.7|775499.9|774499.9|775466.6|774466.6|34
1643011600000|2022-01-24 08:06:40|775490.2|774490.2|775513.9|774513.9|775570.9|774570.9|775449.6|774449.6|39
1643011610000|2022-01-24 08:06:50|775516.2|774516.2|775563.1|774563.1|775565.7|774565.7|775516.2|774516.2|37
1643011620000|2022-01-24 08:07:00|775522.5|774522.5|775456.3|774456.3|775566.6|774566.6|775442.2|774442.2|38
1643011630000|2022-01-24 08:07:10|775461.7|774461.7|775510.5|774510.5|775514.7|774514.7|775449.9|774449.9|37
1643011640000|2022-01-24 08:07:20|775555.6|774555.6|775555.3|774555.3|775567.9|774567.9|775535.6|774535.6|36
1643011650000|2022-01-24 08:07:30|775550.6|774550.6|775545|774545|775580.2|774580.2|775515.4|774515.4|36
1643011660000|2022-01-24 08:07:40|775564.8|774564.8|775452.3|774452.3|775584.2|774584.2|775408.8|774408.8|34
1643011670000|2022-01-24 08:07:50|775460.3|774460.3|775429.4|774429.4|775476.2|774476.2|775419.1|774419.1|34
1643011680000|2022-01-24 08:08:00|775434.3|774434.3|775277.9|774277.9|775434.7|774434.7|775161.8|774161.8|37
1643011690000|2022-01-24 08:08:10|775293.7|774293.7|775137.6|774137.6|775306|774306|775095.3|774095.3|38
1643011700000|2022-01-24 08:08:20|775134.1|774134.1|774998.1|773998.1|775134.1|774134.1|774995.5|773995.5|40
1643011710000|2022-01-24 08:08:30|774976.8|773976.8|774958.2|773958.2|774991.4|773991.4|774935.8|773935.8|40
1643011720000|2022-01-24 08:08:40|774955|773955|774951.9|773951.9|774994.7|773994.7|774932.9|773932.9|38
1643011730000|2022-01-24 08:08:50|774968.3|773968.3|774947.8|773947.8|774989.5|773989.5|774940.9|773940.9|34
1643011740000|2022-01-24 08:09:00|774951.3|773951.3|775054.7|774054.7|775092|774092|774931.9|773931.9|37
1643011750000|2022-01-24 08:09:10|775061.2|774061.2|774950.3|773950.3|775066.4|774066.4|774947.2|773947.2|35
1643011760000|2022-01-24 08:09:20|774965.1|773965.1|774912.5|773912.5|774994.4|773994.4|774907.6|773907.6|39
1643011770000|2022-01-24 08:09:30|774910|773910|774638.7|773638.7|774910|773910|774638.7|773638.7|38
1643011780000|2022-01-24 08:09:40|774641.7|773641.7|774505.6|773505.6|774641.7|773641.7|774451.4|773451.4|39
1643011790000|2022-01-24 08:09:50|774502.9|773502.9|774419|773419|774508.5|773508.5|774389.9|773389.9|37
1643011800000|2022-01-24 08:10:00|774419.3|773419.3|774779.5|773779.5|774788.2|773788.2|774412.6|773412.6|40
1643011810000|2022-01-24 08:10:10|774724.9|773724.9|774495.7|773495.7|774727.3|773727.3|774474.7|773474.7|40
1643011820000|2022-01-24 08:10:20|774494.2|773494.2|774885.8|773885.8|774885.8|773885.8|774494.2|773494.2|36
1643011830000|2022-01-24 08:10:30|774868.9|773868.9|774812.2|773812.2|774868.9|773868.9|774789.7|773789.7|38
1643011840000|2022-01-24 08:10:40|774811.3|773811.3|774622.6|773622.6|774814.9|773814.9|774622.6|773622.6|33
1643011850000|2022-01-24 08:10:50|774618.5|773618.5|774642|773642|774773|773773|774613.5|773613.5|34
1643011860000|2022-01-24 08:11:00|774621.4|773621.4|774518.9|773518.9|774621.4|773621.4|774518.9|773518.9|37
1643011870000|2022-01-24 08:11:10|774525.4|773525.4|774487.1|773487.1|774525.4|773525.4|774483.6|773483.6|30
1643011880000|2022-01-24 08:11:20|774524.1|773524.1|774565.4|773565.4|774742.7|773742.7|774498.4|773498.4|35
1643011890000|2022-01-24 08:11:30|774555.8|773555.8|774712.6|773712.6|774714|773714|774516.5|773516.5|39
1643011900000|2022-01-24 08:11:40|774750.3|773750.3|774651.2|773651.2|774750.3|773750.3|774648.4|773648.4|39
1643011910000|2022-01-24 08:11:50|774643.9|773643.9|774822.7|773822.7|774841|773841|774623.8|773623.8|39
1643011920000|2022-01-24 08:12:00|774827.6|773827.6|774814|773814|774933.1|773933.1|774783.7|773783.7|39
1643011930000|2022-01-24 08:12:10|774809.8|773809.8|774843.7|773843.7|774887|773887|774809.8|773809.8|38
1643011940000|2022-01-24 08:12:20|774847.4|773847.4|774563|773563|774848.5|773848.5|774558.6|773558.6|38
1643011950000|2022-01-24 08:12:30|774563.7|773563.7|774775.4|773775.4|774775.4|773775.4|774552.7|773552.7|38
1643011960000|2022-01-24 08:12:40|774745.5|773745.5|774808.9|773808.9|774858.7|773858.7|774707.1|773707.1|39
1643011970000|2022-01-24 08:12:50|774795.1|773795.1|774666.5|773666.5|774806.7|773806.7|774666.5|773666.5|31
1643011980000|2022-01-24 08:13:00|774671.4|773671.4|774669.9|773669.9|774695|773695|774651.4|773651.4|34
1643011990000|2022-01-24 08:13:10|774675.8|773675.8|774672|773672|774686.9|773686.9|774648.2|773648.2|32
1643012000000|2022-01-24 08:13:20|774676.4|773676.4|774653|773653|774690.5|773690.5|774644.3|773644.3|37
1643012010000|2022-01-24 08:13:30|774639.7|773639.7|774667.4|773667.4|774684.2|773684.2|774617.5|773617.5|32
1643012020000|2022-01-24 08:13:40|774664.9|773664.9|774632.5|773632.5|774665|773665|774606.6|773606.6|37
1643012030000|2022-01-24 08:13:50|774632.4|773632.4|774575|773575|774632.4|773632.4|774549.9|773549.9|28
1643012040000|2022-01-24 08:14:00|774581.1|773581.1|774595.3|773595.3|774602.2|773602.2|774574.7|773574.7|28
1643012050000|2022-01-24 08:14:10|774595|773595|774507.4|773507.4|774598.9|773598.9|774504.7|773504.7|31
1643012060000|2022-01-24 08:14:20|774508.5|773508.5|774496.6|773496.6|774527.9|773527.9|774425.5|773425.5|36
1643012070000|2022-01-24 08:14:30|774483|773483|774524.7|773524.7|774673.1|773673.1|774483|773483|38
1643012080000|2022-01-24 08:14:40|774515.6|773515.6|774444.7|773444.7|774516.8|773516.8|774442.2|773442.2|35
1643012090000|2022-01-24 08:14:50|774454.5|773454.5|774447.2|773447.2|774478.2|773478.2|774397.6|773397.6|37
1643012100000|2022-01-24 08:15:00|774446.6|773446.6|774782.9|773782.9|774916.1|773916.1|774446.6|773446.6|37
1643012110000|2022-01-24 08:15:10|774800.5|773800.5|774950.4|773950.4|774967.6|773967.6|774714.4|773714.4|38
1643012120000|2022-01-24 08:15:20|774964.7|773964.7|775106.6|774106.6|775180|774180|774956.9|773956.9|40
1643012130000|2022-01-24 08:15:30|775115.5|774115.5|774825.1|773825.1|775115.5|774115.5|774825.1|773825.1|40
1643012140000|2022-01-24 08:15:40|774815.3|773815.3|774697.3|773697.3|774815.3|773815.3|774669|773669|36
1643012150000|2022-01-24 08:15:50|774706.4|773706.4|774753.3|773753.3|774760.5|773760.5|774641.1|773641.1|36
1643012160000|2022-01-24 08:16:00|774749.7|773749.7|774847.5|773847.5|774856.5|773856.5|774740.2|773740.2|40
1643012170000|2022-01-24 08:16:10|774860.7|773860.7|774898.7|773898.7|774964.9|773964.9|774810.9|773810.9|37
1643012180000|2022-01-24 08:16:20|774902.2|773902.2|774615.9|773615.9|774916.9|773916.9|774615.9|773615.9|37
1643012190000|2022-01-24 08:16:30|774609.8|773609.8|774424.1|773424.1|774609.8|773609.8|774424.1|773424.1|33
1643012200000|2022-01-24 08:16:40|774427|773427|774585.8|773585.8|774647|773647|774415.3|773415.3|38
1643012210000|2022-01-24 08:16:50|774586.4|773586.4|774593.7|773593.7|774616.8|773616.8|774582.2|773582.2|29
1643012220000|2022-01-24 08:17:00|774586.2|773586.2|774673.4|773673.4|774681.2|773681.2|774562.6|773562.6|35
1643012230000|2022-01-24 08:17:10|774673.2|773673.2|774602.4|773602.4|774673.2|773673.2|774600.6|773600.6|30
1643012240000|2022-01-24 08:17:20|774604.5|773604.5|774611.9|773611.9|774616.8|773616.8|774604.4|773604.4|28
1643012250000|2022-01-24 08:17:30|774620.7|773620.7|774795.7|773795.7|774803.7|773803.7|774603.3|773603.3|40
1643012260000|2022-01-24 08:17:40|774793.1|773793.1|774716.5|773716.5|774941.7|773941.7|774713.9|773713.9|39
1643012270000|2022-01-24 08:17:50|774723.8|773723.8|774714.7|773714.7|774756.2|773756.2|774683.1|773683.1|37
1643012280000|2022-01-24 08:18:00|774714.9|773714.9|774746.3|773746.3|774798.2|773798.2|774674.3|773674.3|35
1643012290000|2022-01-24 08:18:10|774749.5|773749.5|774656|773656|774749.5|773749.5|774655.2|773655.2|38
1643012300000|2022-01-24 08:18:20|774656.4|773656.4|775007.6|774007.6|775022.8|774022.8|774656.4|773656.4|39
1643012310000|2022-01-24 08:18:30|775006.8|774006.8|774922.8|773922.8|775008|774008|774863.9|773863.9|39
1643012320000|2022-01-24 08:18:40|774917.2|773917.2|775100.6|774100.6|775101.3|774101.3|774913.5|773913.5|36
1643012330000|2022-01-24 08:18:50|775102.9|774102.9|775439.5|774439.5|775465.8|774465.8|775092.6|774092.6|36
1643012340000|2022-01-24 08:19:00|775451|774451|775460.5|774460.5|775635|774635|775403.5|774403.5|40
1643012350000|2022-01-24 08:19:10|775480|774480|775661.8|774661.8|775717.5|774717.5|775467|774467|36
1643012360000|2022-01-24 08:19:20|775661.4|774661.4|775694.5|774694.5|775720|774720|775624|774624|39
1643012370000|2022-01-24 08:19:30|775652|774652|775662.3|774662.3|775662.8|774662.8|775565.4|774565.4|39
1643012380000|2022-01-24 08:19:40|775957.8|774957.8|776156.3|775156.3|776338.8|775338.8|775957.8|774957.8|40
1643012390000|2022-01-24 08:19:50|776126.3|775126.3|776269.1|775269.1|776696.7|775269.1|776079.4|774696.7|40
1643012400000|2022-01-24 08:20:00|776236.2|775236.2|776461.8|775461.8|777002.2|775479.9|776236.2|774951.1|39
1643012410000|2022-01-24 08:20:10|777009.2|775009.2|777388.9|776388.9|778029.4|776388.9|776473.4|774960.1|39
1643012420000|2022-01-24 08:20:20|777379|776379|777016.6|776016.6|777889.3|776379|776974.9|775518.5|40
1643012430000|2022-01-24 08:20:30|777014.2|776014.2|777227.1|776227.1|777732.7|776268.6|776903.9|775682|39
1643012440000|2022-01-24 08:20:40|777249.1|776249.1|778372.7|776372.7|778444.8|776935.5|777242|775783.4|40
1643012450000|2022-01-24 08:20:50|778367.5|776367.5|777612.2|776612.2|778810.1|777282|777612.2|776065|40
1643012460000|2022-01-24 08:21:00|777607.5|776607.5|777446.3|776446.3|778122.5|776614.2|777326.7|775868.2|40
1643012470000|2022-01-24 08:21:10|777428.7|776428.7|777160.2|776160.2|777977.3|776531.8|777106.6|775941|40
1643012480000|2022-01-24 08:21:20|777142.6|776142.6|776942|775942|777142.6|776142.6|776942|775942|40
1643012490000|2022-01-24 08:21:30|776941.2|775941.2|776704.2|775704.2|777378.3|775985.6|776704.2|775309.2|38
1643012500000|2022-01-24 08:21:40|776739.1|775739.1|776809.3|775809.3|776911.2|775911.2|776739.1|775739.1|38
1643012510000|2022-01-24 08:21:50|776858.6|775858.6|776893.1|775893.1|776970.7|775970.7|776858.6|775858.6|38
1643012520000|2022-01-24 08:22:00|776905.5|775905.5|776880.2|775880.2|776916.7|775916.7|776856.3|775856.3|36
1643012530000|2022-01-24 08:22:10|776878.9|775878.9|776839.7|775839.7|776981.2|775981.2|776751.6|775751.6|37
1643012540000|2022-01-24 08:22:20|776873.1|775873.1|776841.8|775841.8|776903.4|775903.4|776755.8|775755.8|37
1643012550000|2022-01-24 08:22:30|776838.6|775838.6|776842.1|775842.1|776893.3|775893.3|776835.2|775835.2|39
1643012560000|2022-01-24 08:22:40|776840.4|775840.4|777053.8|776053.8|777076.6|776076.6|776809.5|775809.5|38
1643012570000|2022-01-24 08:22:50|776900.4|775900.4|776615.5|775615.5|776900.4|775900.4|776601.9|775601.9|36
1643012580000|2022-01-24 08:23:00|776622.1|775622.1|776599.2|775599.2|776703.1|775703.1|776583.2|775583.2|38
1643012590000|2022-01-24 08:23:10|776599.9|775599.9|776667.6|775667.6|776667.6|775667.6|776430.2|775430.2|38
1643012600000|2022-01-24 08:23:20|776806.6|775806.6|776773.3|775773.3|777406.9|776161.6|776734|775390.6|40
1643012610000|2022-01-24 08:23:30|776741.3|775741.3|776915.5|775915.5|776982.8|775982.8|776644.5|775644.5|36
1643012620000|2022-01-24 08:23:40|776943|775943|777023.6|775023.6|777023.6|775943|776496|775023.6|37
1643012630000|2022-01-24 08:23:50|776543|775543|776589.4|775589.4|776614.2|775614.2|776543|775543|32
1643012640000|2022-01-24 08:24:00|776585.7|775585.7|776530|775530|776585.7|775585.7|776493.3|775493.3|35
1643012650000|2022-01-24 08:24:10|776527.9|775527.9|776809.6|775809.6|777217.9|775861.5|776527.9|775217.9|38
1643012660000|2022-01-24 08:24:20|776815|775815|776888.7|775888.7|777289.6|775888.7|776742.9|775289.6|34
1643012670000|2022-01-24 08:24:30|776857.4|775857.4|777037.1|776037.1|777062.2|776062.2|776834.8|775834.8|35
1643012680000|2022-01-24 08:24:40|777037.6|776037.6|776724.6|775724.6|777070.7|776070.7|776585.8|775585.8|38
1643012690000|2022-01-24 08:24:50|776728.6|775728.6|776763.8|775763.8|776784.5|775784.5|776716|775716|32
1643012700000|2022-01-24 08:25:00|776752.4|775752.4|776660.4|775660.4|777115.1|775819.8|776551.8|775115.1|37
1643012710000|2022-01-24 08:25:10|776530|775530|776504.8|775504.8|776553.2|775553.2|776504.8|775504.8|37
1643012720000|2022-01-24 08:25:20|776510.1|775510.1|776733.9|775733.9|776753.3|775753.3|776419.6|775419.6|36
1643012730000|2022-01-24 08:25:30|776726.7|775726.7|776722.5|775722.5|776767.2|775767.2|776697.5|775697.5|30
1643012740000|2022-01-24 08:25:40|776688.7|775688.7|776606.9|775606.9|776725.9|775725.9|776591.5|775591.5|38
1643012750000|2022-01-24 08:25:50|776597.3|775597.3|776581.3|775581.3|776658.6|775658.6|776581.3|775581.3|32
1643012760000|2022-01-24 08:26:00|776625.5|775625.5|776918.7|775918.7|777059|775952.1|776543.1|775059|33
1643012770000|2022-01-24 08:26:10|776909|775909|776861.4|775861.4|776909|775909|776811.1|775811.1|37
1643012780000|2022-01-24 08:26:20|776848.3|775848.3|776825.2|775825.2|776937.5|775937.5|776781.9|775781.9|37
1643012790000|2022-01-24 08:26:30|776791.8|775791.8|777058.7|776058.7|777082.9|776082.9|776791.8|775791.8|38
1643012800000|2022-01-24 08:26:40|777061.9|776061.9|777151.6|776151.6|777194.7|776194.7|777019.2|776019.2|34
1643012810000|2022-01-24 08:26:50|777158.9|776158.9|777081.1|776081.1|777186.2|776186.2|777081.1|776081.1|33
1643012820000|2022-01-24 08:27:00|777094.8|776094.8|777145.3|776145.3|777157.7|776157.7|777060.5|776060.5|33
1643012830000|2022-01-24 08:27:10|777131.3|776131.3|777156.8|776156.8|777173.2|776173.2|777127.8|776127.8|35
1643012840000|2022-01-24 08:27:20|777154.3|776154.3|777522.9|776522.9|778065.6|776601.4|777121.4|775890.2|35
1643012850000|2022-01-24 08:27:30|777471.8|776471.8|777408.5|776408.5|777471.8|776471.8|777401.8|776401.8|32
1643012860000|2022-01-24 08:27:40|777436.7|776436.7|777554.9|776554.9|778168.1|776692|777420.3|776168.1|39
1643012870000|2022-01-24 08:27:50|777566.6|776566.6|777750.9|776750.9|778237.1|776824.4|777530.2|776219.6|39
1643012880000|2022-01-24 08:28:00|777793.9|776793.9|777794.2|776794.2|778253.1|776861.5|777773.5|776253.1|37
1643012890000|2022-01-24 08:28:10|777820|776820|778594.8|776594.8|778605|777127.8|777820|776571.5|37
1643012900000|2022-01-24 08:28:20|778097|777097|778602.4|777602.4|779113.2|777602.4|778083|776797|40
1643012910000|2022-01-24 08:28:30|778595.8|777595.8|779198.1|777198.1|779244.4|777714.5|778524|777034.7|40
1643012920000|2022-01-24 08:28:40|779177.6|777177.6|778223|777223|779198.4|777742.5|778223|776941.3|38
1643012930000|2022-01-24 08:28:50|778224.9|777224.9|778717|776717|778748|777249|778129.7|776714.6|40
1643012940000|2022-01-24 08:29:00|778205.3|777205.3|777942.5|776942.5|778205.4|777205.4|777931.4|776931.4|33
1643012950000|2022-01-24 08:29:10|777960.7|776960.7|777655|776655|778023.6|777023.6|777655|776655|36
1643012960000|2022-01-24 08:29:20|777668.2|776668.2|777516.8|776516.8|778116.8|776668.2|777446.9|775955.5|38
1643012970000|2022-01-24 08:29:30|777481|776481|777397.3|776397.3|777991.6|776511.5|777397|775986|28
1643012980000|2022-01-24 08:29:40|777403.6|776403.6|777426.4|776426.4|777893.4|776437.3|777384.5|775888.5|32
1643012990000|2022-01-24 08:29:50|777421.2|776421.2|777438.1|776438.1|777936|776518.6|777376.7|775936|37
1643013000000|2022-01-24 08:30:00|777379.9|776379.9|777554.5|776554.5|778163.1|776632.6|777278.2|775801.8|40
1643013010000|2022-01-24 08:30:10|777577.1|776577.1|777603.8|776603.8|778139.3|776652.9|777542|775996.4|37
1643013020000|2022-01-24 08:30:20|778093.4|776093.4|777414.8|776414.8|778103.6|776599.7|777379.5|775894.3|40
1643013030000|2022-01-24 08:30:30|777408.9|776408.9|777268.5|776268.5|777775.7|776421.8|777263.7|775738.2|33
1643013040000|2022-01-24 08:30:40|777253|776253|777810.2|775810.2|777810.2|776322.2|777202.1|775720.9|37
1643013050000|2022-01-24 08:30:50|777808.7|775808.7|778013.4|776013.4|778079.8|776557.1|777297.2|775799.7|32
1643013060000|2022-01-24 08:31:00|777412.7|776412.7|777911.3|775911.3|778030.9|776499.9|777412.7|775883.8|35
1643013070000|2022-01-24 08:31:10|777903.8|775903.8|777955.7|775955.7|778029.9|776539.6|777418|775903.8|36
1643013080000|2022-01-24 08:31:20|777952.2|775952.2|777962.8|775962.8|777990.1|775990.1|777926.7|775926.7|38
1643013090000|2022-01-24 08:31:30|777441.8|776441.8|778046.3|776046.3|778105.5|776586.2|777441.8|775963.2|35
1643013100000|2022-01-24 08:31:40|777560.3|776560.3|777779.1|776779.1|778243|776789.9|777560.3|776120.5|38
1643013110000|2022-01-24 08:31:50|777778.2|776778.2|777851.9|776851.9|778340.5|776887|777775.1|776340.5|38
1643013120000|2022-01-24 08:32:00|777851.7|776851.7|777939|776939|777946.6|776946.6|777850|776850|38
1643013130000|2022-01-24 08:32:10|777939.7|776939.7|777488.7|776488.7|777953.3|776953.3|777488.7|776488.7|36
1643013140000|2022-01-24 08:32:20|777513.2|776513.2|777660.3|776660.3|777671.2|776671.2|777465.1|776465.1|38
1643013150000|2022-01-24 08:32:30|777657.8|776657.8|777488.9|776488.9|777714.7|776714.7|777488.8|776488.8|37
1643013160000|2022-01-24 08:32:40|777491.8|776491.8|777336.3|776336.3|777722.3|776491.8|777191.8|775722.3|38
1643013170000|2022-01-24 08:32:50|777329.9|776329.9|777439.4|776439.4|777872.9|776467.6|777273.9|775872.9|37
1643013180000|2022-01-24 08:33:00|777436.8|776436.8|777500.1|776500.1|777533.8|776533.8|777415|776415|40
1643013190000|2022-01-24 08:33:10|777505.5|776505.5|777706.5|776706.5|777714.3|776714.3|777472.3|776472.3|36
1643013200000|2022-01-24 08:33:20|777715.9|776715.9|777801.7|776801.7|777857.6|776857.6|777707.3|776707.3|35
1643013210000|2022-01-24 08:33:30|777760.5|776760.5|777790|776790|778343.4|776873.2|777726.9|776330.4|37
1643013220000|2022-01-24 08:33:40|777817.9|776817.9|777647.5|776647.5|777891.2|776891.2|777647.5|776647.5|37
1643013230000|2022-01-24 08:33:50|777649.1|776649.1|777875.8|776875.8|777879.9|776879.9|777575.7|776575.7|37
1643013240000|2022-01-24 08:34:00|777886.2|776886.2|777792.4|776792.4|778584.5|777096.1|777792.4|776306.7|38
1643013250000|2022-01-24 08:34:10|777788.7|776788.7|777882|776882|778308.2|776882|777741.3|776306.7|37
1643013260000|2022-01-24 08:34:20|777886.8|776886.8|777868.5|776868.5|777917.1|776917.1|777844.3|776844.3|32
1643013270000|2022-01-24 08:34:30|777872.4|776872.4|777679|776679|777924.9|776924.9|777670.3|776670.3|33
1643013280000|2022-01-24 08:34:40|777654.7|776654.7|777427.4|776427.4|778130|776670.9|777417.8|776117.7|36
1643013290000|2022-01-24 08:34:50|777458.4|776458.4|777399.6|776399.6|777856.9|776666|777294.1|775856.9|36
1643013300000|2022-01-24 08:35:00|777419|776419|777451|776451|777452.8|776452.8|777394|776394|34
1643013310000|2022-01-24 08:35:10|777434.6|776434.6|777530.8|776530.8|778082.5|776619.1|777398.3|776028.4|40
1643013320000|2022-01-24 08:35:20|777540.1|776540.1|777740.9|776740.9|778234.9|776801.8|777535.4|776211|36
1643013330000|2022-01-24 08:35:30|777745.4|776745.4|777728.8|776728.8|778193.4|776772.6|777638.9|776190|40
1643013340000|2022-01-24 08:35:40|777719.4|776719.4|777697.6|776697.6|777765.5|776765.5|777651.2|776651.2|29
1643013350000|2022-01-24 08:35:50|777702.1|776702.1|777634.5|776634.5|777749.1|776749.1|777634.5|776634.5|32
1643013360000|2022-01-24 08:36:00|777635.7|776635.7|777748.4|776748.4|777763.9|776763.9|777635.7|776635.7|32
1643013370000|2022-01-24 08:36:10|777751.3|776751.3|777658.8|776658.8|777771.4|776771.4|777657.1|776657.1|33
1643013380000|2022-01-24 08:36:20|777676.9|776676.9|777561.6|776561.6|777676.9|776676.9|777561|776561|35
1643013390000|2022-01-24 08:36:30|777565.8|776565.8|777571.9|776571.9|777579.3|776579.3|777433.7|776433.7|31
1643013400000|2022-01-24 08:36:40|777569.2|776569.2|777525.7|776525.7|777573.8|776573.8|777511.3|776511.3|37
1643013410000|2022-01-24 08:36:50|777528.9|776528.9|777562.7|776562.7|777569.7|776569.7|777432.8|776432.8|35
1643013420000|2022-01-24 08:37:00|777559.5|776559.5|777408.8|776408.8|777566.7|776566.7|777387|776387|36
1643013430000|2022-01-24 08:37:10|777402.2|776402.2|777254.8|776254.8|777416.9|776416.9|777254.8|776254.8|36
1643013440000|2022-01-24 08:37:20|777266.1|776266.1|777229.3|776229.3|777277.9|776277.9|777218.7|776218.7|35
1643013450000|2022-01-24 08:37:30|777217.5|776217.5|777194|776194|777221.6|776221.6|777181.9|776181.9|32
1643013460000|2022-01-24 08:37:40|777195.1|776195.1|776998.3|775998.3|777196.8|776196.8|776998.3|775998.3|38
1643013470000|2022-01-24 08:37:50|776991.8|775991.8|777222.3|776222.3|777249.6|776249.6|776991.8|775991.8|35
1643013480000|2022-01-24 08:38:00|777217.6|776217.6|777269|776269|777296.2|776296.2|777216.2|776216.2|36
1643013490000|2022-01-24 08:38:10|777271.5|776271.5|777395.5|776395.5|777406.8|776406.8|777266|776266|35
1643013500000|2022-01-24 08:38:20|777391|776391|777653.4|776653.4|777653.4|776653.4|777391|776391|32
1643013510000|2022-01-24 08:38:30|777673.3|776673.3|777764.9|776764.9|777794.6|776794.6|777640|776640|37
1643013520000|2022-01-24 08:38:40|777769.8|776769.8|777869.2|776869.2|777869.2|776869.2|777766.9|776766.9|38
1643013530000|2022-01-24 08:38:50|777886.9|776886.9|777789.7|776789.7|777886.9|776886.9|777789.7|776789.7|39
1643013540000|2022-01-24 08:39:00|777801.1|776801.1|777943.6|776943.6|777962.7|776962.7|777793.8|776793.8|38
1643013550000|2022-01-24 08:39:10|777958.6|776958.6|777881.1|776881.1|777965.4|776965.4|777881.1|776881.1|38
1643013560000|2022-01-24 08:39:20|777889.5|776889.5|777792.8|776792.8|777889.5|776889.5|777789.8|776789.8|35
1643013570000|2022-01-24 08:39:30|777790.3|776790.3|777788.8|776788.8|777859.2|776859.2|777785.9|776785.9|37
1643013580000|2022-01-24 08:39:40|777772.5|776772.5|777716.4|776716.4|777786.3|776786.3|777716.4|776716.4|37
1643013590000|2022-01-24 08:39:50|777717.7|776717.7|777508.5|776508.5|777720.9|776720.9|777502.4|776502.4|38
1643013600000|2022-01-24 08:40:00|777506.7|776506.7|777541.5|776541.5|777619.4|776619.4|777506.7|776506.7|34
1643013610000|2022-01-24 08:40:10|777532.2|776532.2|777126.3|776126.3|777544|776544|777126.3|776126.3|38
1643013620000|2022-01-24 08:40:20|777171.8|776171.8|777024.5|776024.5|777171.8|776171.8|777024.5|776024.5|35
1643013630000|2022-01-24 08:40:30|777040.7|776040.7|777024.4|776024.4|777515.5|776044.3|776933.4|775441.3|39
1643013640000|2022-01-24 08:40:40|777032.7|776032.7|776976.3|775976.3|777506.5|776044.5|776976.3|775506.5|36
1643013650000|2022-01-24 08:40:50|776975.4|775975.4|776824.7|775824.7|776975.4|775975.4|776822.3|775822.3|35
1643013660000|2022-01-24 08:41:00|776798.2|775798.2|777107.9|776107.9|777107.9|776107.9|776798.2|775798.2|35
1643013670000|2022-01-24 08:41:10|777111.6|776111.6|777199.9|776199.9|777199.9|776199.9|777053.7|776053.7|39
1643013680000|2022-01-24 08:41:20|777198.3|776198.3|777408.4|776408.4|777408.4|776408.4|777198.3|776198.3|37
1643013690000|2022-01-24 08:41:30|777405.6|776405.6|777188.2|776188.2|777405.6|776405.6|777146.1|776146.1|39
1643013700000|2022-01-24 08:41:40|777212.6|776212.6|777143.9|776143.9|777214.4|776214.4|777077|776077|37
1643013710000|2022-01-24 08:41:50|777139.2|776139.2|777110.1|776110.1|777155.2|776155.2|777105.1|776105.1|35
1643013720000|2022-01-24 08:42:00|777112.1|776112.1|777105.5|776105.5|777142.9|776142.9|777099.7|776099.7|36
1643013730000|2022-01-24 08:42:10|777104.5|776104.5|777417|776417|777957.7|776469.3|777098|775956.7|37
1643013740000|2022-01-24 08:42:20|777422|776422|777365.9|776365.9|777862.8|776435.3|777351.1|775862.8|38
1643013750000|2022-01-24 08:42:30|777366.2|776366.2|777370.2|776370.2|777433.7|776433.7|777356.9|776356.9|37
1643013760000|2022-01-24 08:42:40|777356|776356|777366.3|776366.3|777851.2|776369.9|777309.1|775851.2|35
1643013770000|2022-01-24 08:42:50|777389.1|776389.1|777414.1|776414.1|777432.2|776432.2|777334|776334|39
1643013780000|2022-01-24 08:43:00|777414.7|776414.7|777808.4|776808.4|778338.8|776836.2|777405.2|776263.8|40
1643013790000|2022-01-24 08:43:10|777906.7|776906.7|778176.8|777176.8|778827.6|777404.9|777906.7|776697|38
1643013800000|2022-01-24 08:43:20|778235.1|777235.1|778229|777229|778266.4|777266.4|778146.6|777146.6|38
1643013810000|2022-01-24 08:43:30|778284.4|777284.4|778114.1|777114.1|778797.7|777336.8|778114.1|776668.9|40
1643013820000|2022-01-24 08:43:40|778186.8|777186.8|778132.5|777132.5|778214.1|777214.1|778115.1|777115.1|38
1643013830000|2022-01-24 08:43:50|778118.8|777118.8|778059.6|777059.6|778160.8|777160.8|778013.9|777013.9|39
1643013840000|2022-01-24 08:44:00|778052.4|777052.4|778133|777133|778157.2|777157.2|778038.5|777038.5|38
1643013850000|2022-01-24 08:44:10|778129.9|777129.9|778123.5|777123.5|778200.4|777200.4|778089.7|777089.7|33
1643013860000|2022-01-24 08:44:20|778142|777142|778056|777056|778182|777182|778029.8|777029.8|37
1643013870000|2022-01-24 08:44:30|778039.8|777039.8|778184.9|777184.9|778195|777195|778009.5|777009.5|32
1643013880000|2022-01-24 08:44:40|778199.1|777199.1|778488.8|777488.8|778488.8|777488.8|778153|777153|35
1643013890000|2022-01-24 08:44:50|778454.5|777454.5|779381.7|777381.7|779559.6|778013.4|778454.5|777096.3|40
1643013900000|2022-01-24 08:45:00|778921.6|777921.6|779339.9|777339.9|779634.5|778260.8|778850|777335.3|39
1643013910000|2022-01-24 08:45:10|779371.6|777371.6|778431.4|777431.4|779375.3|777706.7|778402.4|777099.2|40
1643013920000|2022-01-24 08:45:20|778407.5|777407.5|778284.5|777284.5|778443.8|777443.8|778274.9|777274.9|38
1643013930000|2022-01-24 08:45:30|778298.8|777298.8|778330.2|777330.2|778446.2|777446.2|778259.9|777259.9|39
1643013940000|2022-01-24 08:45:40|778313.4|777313.4|778426.8|777426.8|778426.8|777426.8|778153.4|777153.4|39
1643013950000|2022-01-24 08:45:50|778412.6|777412.6|778460.4|777460.4|778466.7|777466.7|778391|777391|39
1643013960000|2022-01-24 08:46:00|778456.6|777456.6|778304.6|777304.6|778512.2|777512.2|778299.9|777299.9|36
1643013970000|2022-01-24 08:46:10|778298.4|777298.4|778398.9|777398.9|778462.4|777462.4|778297.2|777297.2|34
1643013980000|2022-01-24 08:46:20|778393.9|777393.9|778327.2|777327.2|778400.5|777400.5|778321.4|777321.4|36
1643013990000|2022-01-24 08:46:30|778356|777356|778368.3|777368.3|778374.5|777374.5|778319.2|777319.2|36
1643014000000|2022-01-24 08:46:40|778346.7|777346.7|778376.6|777376.6|778417.4|777417.4|778321|777321|37
1643014010000|2022-01-24 08:46:50|778407.3|777407.3|778418.7|777418.7|778438.6|777438.6|778381.3|777381.3|35
1643014020000|2022-01-24 08:47:00|778410|777410|778461.9|777461.9|778533.3|777533.3|778405.6|777405.6|37
1643014030000|2022-01-24 08:47:10|778464.2|777464.2|778309.4|777309.4|778464.2|777464.2|778264|777264|38
1643014040000|2022-01-24 08:47:20|778296.7|777296.7|778304.7|777304.7|778350|777350|778296.7|777296.7|34
1643014050000|2022-01-24 08:47:30|778332.4|777332.4|778308.1|777308.1|778349.2|777349.2|778299.7|777299.7|34
1643014060000|2022-01-24 08:47:40|778307.8|777307.8|778277.4|777277.4|778318.3|777318.3|778273.4|777273.4|28
1643014070000|2022-01-24 08:47:50|778269|777269|777930.8|776930.8|778282.4|777282.4|777923.1|776923.1|36
1643014080000|2022-01-24 08:48:00|777930.1|776930.1|777899.3|776899.3|778385.2|776971.9|777877.1|776385.2|39
1643014090000|2022-01-24 08:48:10|777891.2|776891.2|777846.7|776846.7|777905.2|776905.2|777826.2|776826.2|35
1643014100000|2022-01-24 08:48:20|777843.6|776843.6|777842|776842|777896.1|776896.1|777834.5|776834.5|37
1643014110000|2022-01-24 08:48:30|777866.7|776866.7|777838.9|776838.9|778025.6|777025.6|777800.5|776800.5|35
1643014120000|2022-01-24 08:48:40|777844.9|776844.9|777900.6|776900.6|777913.3|776913.3|777753.4|776753.4|36
1643014130000|2022-01-24 08:48:50|777911.1|776911.1|777839.2|776839.2|777942|776942|777839.2|776839.2|36
1643014140000|2022-01-24 08:49:00|777808.8|776808.8|777959.4|776959.4|778034.3|777034.3|777808.8|776808.8|33
1643014150000|2022-01-24 08:49:10|777969|776969|777991.1|776991.1|778033.6|777033.6|777949.5|776949.5|31
1643014160000|2022-01-24 08:49:20|777989.3|776989.3|778001.5|777001.5|778057.4|777057.4|777941.3|776941.3|28
1643014170000|2022-01-24 08:49:30|777998|776998|777931.7|776931.7|777999.6|776999.6|777921.5|776921.5|32
1643014180000|2022-01-24 08:49:40|777922.6|776922.6|777864.2|776864.2|777930.2|776930.2|777864.2|776864.2|27
1643014190000|2022-01-24 08:49:50|777866.2|776866.2|777866.5|776866.5|777886.4|776886.4|777855|776855|31
1643014200000|2022-01-24 08:50:00|777863.5|776863.5|777894.5|776894.5|777923.3|776923.3|777855.9|776855.9|36
1643014210000|2022-01-24 08:50:10|777887.4|776887.4|777677.5|776677.5|777895.4|776895.4|777667.8|776667.8|34
1643014220000|2022-01-24 08:50:20|777595.7|776595.7|777714.5|776714.5|777756.8|776756.8|777587.2|776587.2|35
1643014230000|2022-01-24 08:50:30|777724.3|776724.3|777746.1|776746.1|777879.9|776879.9|777633.2|776633.2|37
1643014240000|2022-01-24 08:50:40|777760.9|776760.9|777721.9|776721.9|777760.9|776760.9|777677|776677|35
1643014250000|2022-01-24 08:50:50|777741|776741|777600.1|776600.1|777747.2|776747.2|777579|776579|35
1643014260000|2022-01-24 08:51:00|777572.6|776572.6|777629.2|776629.2|777633.5|776633.5|777556.8|776556.8|36
1643014270000|2022-01-24 08:51:10|777623.7|776623.7|777591.4|776591.4|777629.3|776629.3|777591.4|776591.4|28
1643014280000|2022-01-24 08:51:20|777590.7|776590.7|777602.2|776602.2|777707.1|776707.1|777530.2|776530.2|37
1643014290000|2022-01-24 08:51:30|777585.4|776585.4|777363.8|776363.8|777612.2|776612.2|777353.2|776353.2|35
1643014300000|2022-01-24 08:51:40|777365.5|776365.5|777275.9|776275.9|777369.4|776369.4|777262.2|776262.2|30
1643014310000|2022-01-24 08:51:50|777190.7|776190.7|777120.2|776120.2|777196.7|776196.7|777105.5|776105.5|32
1643014320000|2022-01-24 08:52:00|777115.5|776115.5|777110.2|776110.2|777148.6|776148.6|777102.1|776102.1|31
1643014330000|2022-01-24 08:52:10|777110.9|776110.9|777209.8|776209.8|777248.5|776248.5|777110.9|776110.9|36
1643014340000|2022-01-24 08:52:20|777179.5|776179.5|777143.9|776143.9|777179.5|776179.5|777128.1|776128.1|31
1643014350000|2022-01-24 08:52:30|777149.4|776149.4|777305.9|776305.9|777309.3|776309.3|777149.3|776149.3|38
1643014360000|2022-01-24 08:52:40|777271.2|776271.2|777541.8|776541.8|777593.7|776593.7|777256.1|776256.1|38
1643014370000|2022-01-24 08:52:50|777538.5|776538.5|777656.7|776656.7|777656.7|776656.7|777533.5|776533.5|35
1643014380000|2022-01-24 08:53:00|777661|776661|777802.4|776802.4|777836.6|776836.6|777641.1|776641.1|39
1643014390000|2022-01-24 08:53:10|777789.8|776789.8|777767.4|776767.4|777789.8|776789.8|777724.2|776724.2|33
1643014400000|2022-01-24 08:53:20|777762.7|776762.7|777703.8|776703.8|777769.6|776769.6|777639.6|776639.6|32
1643014410000|2022-01-24 08:53:30|777674.1|776674.1|777638.2|776638.2|777731.6|776731.6|777628.7|776628.7|36
1643014420000|2022-01-24 08:53:40|777642.3|776642.3|777591.7|776591.7|777686.9|776686.9|777587.8|776587.8|34
1643014430000|2022-01-24 08:53:50|777593.8|776593.8|777530.6|776530.6|777593.8|776593.8|777519.4|776519.4|27
1643014440000|2022-01-24 08:54:00|777568.1|776568.1|777565.1|776565.1|777621.8|776621.8|777520.3|776520.3|37
1643014450000|2022-01-24 08:54:10|777564.2|776564.2|777684.6|776684.6|777725|776725|777538.8|776538.8|37
1643014460000|2022-01-24 08:54:20|777674|776674|777659.3|776659.3|777696.8|776696.8|777639.3|776639.3|27
1643014470000|2022-01-24 08:54:30|777667.2|776667.2|777466.4|776466.4|777667.2|776667.2|777414|776414|36
1643014480000|2022-01-24 08:54:40|777456.2|776456.2|777371.9|776371.9|777456.2|776456.2|777371.9|776371.9|35
1643014490000|2022-01-24 08:54:50|777368.1|776368.1|777391.7|776391.7|777450.3|776450.3|777326.4|776326.4|31
1643014500000|2022-01-24 08:55:00|777351.8|776351.8|777515.4|776515.4|777528|776528|777342.5|776342.5|36
1643014510000|2022-01-24 08:55:10|777528.6|776528.6|777552.4|776552.4|777557.4|776557.4|777431.7|776431.7|37
1643014520000|2022-01-24 08:55:20|777555.9|776555.9|777503.3|776503.3|777573.1|776573.1|777503.3|776503.3|30
1643014530000|2022-01-24 08:55:30|777506.2|776506.2|777582.6|776582.6|777625.8|776625.8|777488|776488|37
1643014540000|2022-01-24 08:55:40|777588.2|776588.2|777592.2|776592.2|777657.2|776657.2|777547.1|776547.1|32
1643014550000|2022-01-24 08:55:50|777569.5|776569.5|777662.8|776662.8|777702|776702|777552.6|776552.6|32
1643014560000|2022-01-24 08:56:00|777643.7|776643.7|777742.1|776742.1|777742.1|776742.1|777633.5|776633.5|34
1643014570000|2022-01-24 08:56:10|777759.9|776759.9|777879.8|776879.8|777903.3|776903.3|777704.8|776704.8|36
1643014580000|2022-01-24 08:56:20|777871|776871|777806.5|776806.5|777911|776911|777791.9|776791.9|39
1643014590000|2022-01-24 08:56:30|777784.1|776784.1|777684.2|776684.2|777784.1|776784.1|777670.7|776670.7|36
1643014600000|2022-01-24 08:56:40|777672.6|776672.6|777532.3|776532.3|777681|776681|777515.1|776515.1|37
1643014610000|2022-01-24 08:56:50|777685.4|776685.4|777883.7|776883.7|777949.8|776949.8|777651.2|776651.2|38
1643014620000|2022-01-24 08:57:00|777904.9|776904.9|777888.8|776888.8|777931.2|776931.2|777836.3|776836.3|37
1643014630000|2022-01-24 08:57:10|777887.9|776887.9|777987.6|776987.6|778001.7|777001.7|777887.9|776887.9|37
1643014640000|2022-01-24 08:57:20|777984.5|776984.5|778291.9|777291.9|778291.9|777291.9|777984.5|776984.5|39
1643014650000|2022-01-24 08:57:30|778240.4|777240.4|778357.6|777357.6|778971.6|777469.9|778236.1|776935.4|38
1643014660000|2022-01-24 08:57:40|778374.9|777374.9|778456.2|777456.2|778456.2|777456.2|778316|777316|32
1643014670000|2022-01-24 08:57:50|778460|777460|778211.9|777211.9|778479.1|777479.1|778154.8|777154.8|35
1643014680000|2022-01-24 08:58:00|778216.6|777216.6|778392.1|777392.1|778399.1|777399.1|778216.6|777216.6|36
1643014690000|2022-01-24 08:58:10|778404.8|777404.8|778628.6|777628.6|778631.6|777631.6|778336.5|777336.5|36
1643014700000|2022-01-24 08:58:20|778637.3|777637.3|778633|777633|779158.6|777710.8|778633|777158.6|35
1643014710000|2022-01-24 08:58:30|778640.5|777640.5|778594.7|777594.7|778682|777682|778594.7|777594.7|36
1643014720000|2022-01-24 08:58:40|778612.3|777612.3|778716.9|777716.9|778744.6|777744.6|778500.6|777500.6|36
1643014730000|2022-01-24 08:58:50|778728.5|777728.5|778865.7|777865.7|778870.5|777870.5|778662.4|777662.4|38
1643014740000|2022-01-24 08:59:00|778822.9|777822.9|778921.3|777921.3|779413.1|777942.2|778822.9|777406.5|37
1643014750000|2022-01-24 08:59:10|778932.7|777932.7|779096.1|778096.1|779140|778140|778797.6|777797.6|39
1643014760000|2022-01-24 08:59:20|779098|778098|779220.5|778220.5|779690.7|778246.3|779034.9|777690.7|38
1643014770000|2022-01-24 08:59:30|779231.1|778231.1|779276.4|778276.4|779276.4|778276.4|779183|778183|34
1643014780000|2022-01-24 08:59:40|779302.6|778302.6|779258.5|778258.5|779343.1|778343.1|779241.1|778241.1|38
1643014790000|2022-01-24 08:59:50|779238.3|778238.3|778861.5|777861.5|779569.6|778242.3|778843.2|777341.5|39
1643014800000|2022-01-24 09:00:00|779343.8|777343.8|779155.8|778155.8|779562.3|778155.8|778911.4|777343.8|39
1643014810000|2022-01-24 09:00:10|779147.8|778147.8|779248.1|778248.1|779643.6|778256.8|779127.7|777628.5|39
1643014820000|2022-01-24 09:00:20|779254.8|778254.8|779154.8|778154.8|779259.1|778259.1|779124.6|778124.6|38
1643014830000|2022-01-24 09:00:30|779164.5|778164.5|779159.4|778159.4|779643.3|778164.5|779054.2|777643.3|38
1643014840000|2022-01-24 09:00:40|779148.7|778148.7|779160.3|778160.3|779673|778215.3|779126.4|777632|37
1643014850000|2022-01-24 09:00:50|779160.4|778160.4|779099.3|778099.3|779706.9|778237.9|779097.6|777620.8|37
1643014860000|2022-01-24 09:01:00|779097.5|778097.5|779188.6|778188.6|779231.7|778231.7|779065.8|778065.8|40
1643014870000|2022-01-24 09:01:10|779186.8|778186.8|779051.1|778051.1|779561.5|778187|779047.8|777561.5|31
1643014880000|2022-01-24 09:01:20|779047.5|778047.5|779043.8|778043.8|779059.1|778059.1|779042.1|778042.1|31
1643014890000|2022-01-24 09:01:30|779040.3|778040.3|778771.5|777771.5|779046.5|778046.5|778767|777767|36
1643014900000|2022-01-24 09:01:40|778770.2|777770.2|778678.6|777678.6|778776.5|777776.5|778672.1|777672.1|34
1643014910000|2022-01-24 09:01:50|778676.8|777676.8|778759.5|777759.5|778833.4|777833.4|778670.9|777670.9|34
1643014920000|2022-01-24 09:02:00|778765.3|777765.3|779031.9|778031.9|779041.6|778041.6|778765.3|777765.3|36
1643014930000|2022-01-24 09:02:10|779000.5|778000.5|778992.6|777992.6|779023.8|778023.8|778958.8|777958.8|39
1643014940000|2022-01-24 09:02:20|779007.4|778007.4|778909.1|777909.1|779007.4|778007.4|778895.9|777895.9|36
1643014950000|2022-01-24 09:02:30|778952.5|777952.5|779044.6|778044.6|779046.7|778046.7|778909|777909|39
1643014960000|2022-01-24 09:02:40|779043.3|778043.3|778994.6|777994.6|779043.3|778043.3|778968.8|777968.8|34
1643014970000|2022-01-24 09:02:50|778994.3|777994.3|779008.7|778008.7|779015.1|778015.1|778979|777979|35
1643014980000|2022-01-24 09:03:00|779015.9|778015.9|779018.3|778018.3|779018.5|778018.5|778982|777982|34
1643014990000|2022-01-24 09:03:10|779016|778016|778945.6|777945.6|779016|778016|778945.6|777945.6|35
1643015000000|2022-01-24 09:03:20|778951.5|777951.5|779283|778283|779283|778283|778947.5|777947.5|37
1643015010000|2022-01-24 09:03:30|779285.9|778285.9|779669.5|778669.5|780191.4|778686.3|779285.9|778161|40
1643015020000|2022-01-24 09:03:40|779665.8|778665.8|780194.2|778194.2|780215.9|778704.6|779617.4|778122.4|40
1643015030000|2022-01-24 09:03:50|779724.7|778724.7|779719.9|778719.9|780314.2|778819.6|779697.9|778184.8|40
1643015040000|2022-01-24 09:04:00|780226.8|778226.8|779972|778972|780412.5|778978.3|779707|778207.2|40
1643015050000|2022-01-24 09:04:10|779967.6|778967.6|779975.3|778975.3|780469.4|778982.5|779859.6|778348.3|40
1643015060000|2022-01-24 09:04:20|779986.1|778986.1|780724.3|778724.3|780742.1|779234.3|779986.1|778466.6|40
1643015070000|2022-01-24 09:04:30|780211.6|779211.6|780254.9|779254.9|780763.8|779287.4|780211.6|778735.8|40
1643015080000|2022-01-24 09:04:40|780282.2|779282.2|780363.3|779363.3|780764|779378.2|780237.4|778716.2|38
1643015090000|2022-01-24 09:04:50|780370.2|779370.2|780335.2|779335.2|780895|779422.7|780314.6|778873.6|37
1643015100000|2022-01-24 09:05:00|780335|779335|780319.8|779319.8|780900.2|779418.2|780316.5|778879.9|40
1643015110000|2022-01-24 09:05:10|780345.1|779345.1|780429.1|779429.1|780513.4|779513.4|780345.1|779345.1|38
1643015120000|2022-01-24 09:05:20|780432.2|779432.2|780472.9|779472.9|780489.2|779489.2|780419.5|779419.5|37
1643015130000|2022-01-24 09:05:30|780588.5|779588.5|780942.4|778942.4|780942.4|779674.1|780408.1|778942.3|40
1643015140000|2022-01-24 09:05:40|780441.4|779441.4|780507|779507|780563.4|779563.4|780426.3|779426.3|37
1643015150000|2022-01-24 09:05:50|780502|779502|780525.6|779525.6|780543.8|779543.8|780446.3|779446.3|39
1643015160000|2022-01-24 09:06:00|780555.4|779555.4|781629|779629|781643.2|780018.8|780489.9|779326.6|38
1643015170000|2022-01-24 09:06:10|781626.7|779626.7|782076.9|780076.9|782424.8|780725.8|781133.1|779604.2|40
1643015180000|2022-01-24 09:06:20|782084.5|780084.5|781063.6|780063.6|782084.5|780348.1|781029.4|779778.7|40
1643015190000|2022-01-24 09:06:30|781063.3|780063.3|781117.8|780117.8|781716.5|780227.1|780992.1|779507.9|40
1643015200000|2022-01-24 09:06:40|781109.2|780109.2|781256.3|780256.3|781841.8|780307|781034.7|779543.3|39
1643015210000|2022-01-24 09:06:50|781253.1|780253.1|781490|780490|781879.8|780512.7|781252.3|779748.7|40
1643015220000|2022-01-24 09:07:00|781501.1|780501.1|781329.9|780329.9|782091.1|780583.7|781295.7|779912.1|39
1643015230000|2022-01-24 09:07:10|781381.3|780381.3|781321.7|780321.7|781885.4|780391.2|781321.7|779858.1|39
1643015240000|2022-01-24 09:07:20|781327.2|780327.2|781287.2|780287.2|781349.7|780349.7|781275|780275|38
1643015250000|2022-01-24 09:07:30|781281.1|780281.1|781337.5|780337.5|781403.8|780403.8|781266.9|780266.9|39
1643015260000|2022-01-24 09:07:40|781337.2|780337.2|781279.2|780279.2|781364.4|780364.4|781276.9|780276.9|39
1643015270000|2022-01-24 09:07:50|781266.8|780266.8|782165.9|780165.9|782190.3|780701.3|781263|780104.4|39
1643015280000|2022-01-24 09:08:00|781640.9|780640.9|781921.9|780921.9|782451|780966.4|781632.2|780388.6|38
1643015290000|2022-01-24 09:08:10|781928.1|780928.1|782768.1|780768.1|782799.5|781373.8|781928.1|780544|40
1643015300000|2022-01-24 09:08:20|782797.3|780797.3|782959.1|780959.1|782980.8|781397.5|782123.3|780714.7|40
1643015310000|2022-01-24 09:08:30|782896.4|780896.4|783225.6|782225.6|784089.4|782451.1|782339.5|780868.7|38
1643015320000|2022-01-24 09:08:40|783783|781783|783696.2|781696.2|784087.1|782579.5|783363.1|781637.8|40
1643015330000|2022-01-24 09:08:50|783686.3|781686.3|783147.4|781147.4|783693|782069.3|782750.6|781147.4|40
1643015340000|2022-01-24 09:09:00|782602.5|781602.5|783530.4|781530.4|783683.8|782150.7|782602.5|781139|39
1643015350000|2022-01-24 09:09:10|783532|781532|783398.1|781398.1|783589.3|782013.5|782877.5|781398.1|40
1643015360000|2022-01-24 09:09:20|782884.8|781884.8|782845.4|781845.4|783448.8|781956.8|782799.8|781417.7|38
1643015370000|2022-01-24 09:09:30|782834.4|781834.4|782828.6|781828.6|783358.6|781934.8|782809.3|781346.6|40
1643015380000|2022-01-24 09:09:40|782796.2|781796.2|783126|781126|783190|781808.2|782628.6|781126|39
1643015390000|2022-01-24 09:09:50|782631.9|781631.9|782371|781371|782650|781650|782360.7|781360.7|40
1643015400000|2022-01-24 09:10:00|782373.2|781373.2|782454.6|781454.6|782586|781586|782373.2|781373.2|40
1643015410000|2022-01-24 09:10:10|782462.1|781462.1|782489|781489|782524.3|781524.3|782441.2|781441.2|37
1643015420000|2022-01-24 09:10:20|782477.3|781477.3|782431.8|781431.8|782485.4|781485.4|782429.8|781429.8|37
1643015430000|2022-01-24 09:10:30|782438.5|781438.5|782254.2|781254.2|782438.5|781438.5|782236.3|781236.3|38
1643015440000|2022-01-24 09:10:40|782243.3|781243.3|781806.4|780806.4|782564.7|781243.3|781806.4|780313.2|39
1643015450000|2022-01-24 09:10:50|781815.8|780815.8|781671.8|780671.8|782315.5|780834.1|781565.8|780065.7|40
1643015460000|2022-01-24 09:11:00|782128.7|780128.7|782248.5|780248.5|782303|780824.4|781551.9|780068.2|40
1643015470000|2022-01-24 09:11:10|782201.3|780201.3|781816.1|780816.1|782257.5|780866.9|781712.6|780201.3|39
1643015480000|2022-01-24 09:11:20|781819.6|780819.6|781846.1|780846.1|782058.1|780859|781483.5|779986.6|40
1643015490000|2022-01-24 09:11:30|781750.9|780750.9|781581.5|780581.5|781808.8|780808.8|781567.8|780567.8|38
1643015500000|2022-01-24 09:11:40|781578.2|780578.2|781432.3|780432.3|782008.5|780578.2|781305.7|779866.9|39
1643015510000|2022-01-24 09:11:50|781362.4|780362.4|781936.3|779936.3|781947.3|780463.3|781322.6|779833.1|39
1643015520000|2022-01-24 09:12:00|781419.3|780419.3|781590.3|780590.3|782134.7|780646.4|781417.2|780077.1|40
1643015530000|2022-01-24 09:12:10|782078.2|780078.2|781771.1|780771.1|782372.8|781008.6|781580|780078.2|39
1643015540000|2022-01-24 09:12:20|781768.5|780768.5|781826.9|780826.9|782116.7|780843.3|781612|780104.1|40
1643015550000|2022-01-24 09:12:30|781825|780825|781984.6|780984.6|781984.6|780984.6|781821.8|780821.8|38
1643015560000|2022-01-24 09:12:40|782004.4|781004.4|781698.5|780698.5|782019.2|781019.2|781697.9|780697.9|37
1643015570000|2022-01-24 09:12:50|781716.3|780716.3|781827.1|780827.1|782264|780866.1|781695.8|780192.8|39
1643015580000|2022-01-24 09:13:00|781831.7|780831.7|781316.5|780316.5|781831.7|780831.7|781316.5|780316.5|40
1643015590000|2022-01-24 09:13:10|781818.2|779818.2|781494.3|780494.3|782009|780518.7|781368.6|779818.2|38
1643015600000|2022-01-24 09:13:20|781488.7|780488.7|781764.9|780764.9|782285.2|780848.6|781481.3|780267.2|38
1643015610000|2022-01-24 09:13:30|781777.1|780777.1|781851|780851|782370.5|780851|781706.7|780217.4|37
1643015620000|2022-01-24 09:13:40|781833.6|780833.6|781843.1|780843.1|782349.1|781002.3|781830.7|780269|37
1643015630000|2022-01-24 09:13:50|781745.2|780745.2|781719.9|780719.9|782282.5|780829.8|781693.8|780224|35
1643015640000|2022-01-24 09:14:00|781719.8|780719.8|781474.4|780474.4|781744.5|780744.5|781398.2|780398.2|37
1643015650000|2022-01-24 09:14:10|781467.9|780467.9|781467.7|780467.7|781518.4|780518.4|781251.2|780251.2|40
1643015660000|2022-01-24 09:14:20|781455|780455|781529.2|780529.2|781542.1|780542.1|781402.8|780402.8|35
1643015670000|2022-01-24 09:14:30|781470.3|780470.3|781383.6|780383.6|781938.9|780484.6|781316.8|779873.8|38
1643015680000|2022-01-24 09:14:40|781364.1|780364.1|781790.4|780790.4|782066.3|780802.2|781364.1|780066.3|40
1643015690000|2022-01-24 09:14:50|781773|780773|781359.6|780359.6|781801.4|780801.4|781309.9|780309.9|38
1643015700000|2022-01-24 09:15:00|781382.4|780382.4|781309.9|780309.9|781471|780471|781306.8|780306.8|39
1643015710000|2022-01-24 09:15:10|781325.5|780325.5|781473.8|780473.8|781999.6|780550.2|781325.5|779895.2|37
1643015720000|2022-01-24 09:15:20|781492.3|780492.3|781398.9|780398.9|781524.8|780524.8|781368.7|780368.7|36
1643015730000|2022-01-24 09:15:30|781274.5|780274.5|781847.7|779847.7|781896.9|780435|781141|779847.7|40
1643015740000|2022-01-24 09:15:40|781320.6|780320.6|781119.5|780119.5|781809.4|780324.4|781119.5|779754.3|40
1643015750000|2022-01-24 09:15:50|781105.9|780105.9|781405.5|780405.5|781992.6|780504.3|781105.9|779983.3|40
1643015760000|2022-01-24 09:16:00|781424.2|780424.2|781687.4|780687.4|782104.2|780688|781424.2|779985.6|38
1643015770000|2022-01-24 09:16:10|781680.6|780680.6|781672.6|780672.6|782163.7|780713.7|781610.1|780094.8|40
1643015780000|2022-01-24 09:16:20|781675.9|780675.9|781729.9|780729.9|782181.9|780767.9|781629.3|780140.6|38
1643015790000|2022-01-24 09:16:30|781728|780728|781440.3|780440.3|781747.6|780747.6|781411.7|780411.7|38
1643015800000|2022-01-24 09:16:40|781443|780443|781389.3|780389.3|781443|780443|781369.5|780369.5|37
1643015810000|2022-01-24 09:16:50|781385.6|780385.6|781443.2|780443.2|781461.2|780461.2|781368|780368|38
1643015820000|2022-01-24 09:17:00|781476|780476|781839.1|780839.1|782402.3|780885.6|781476|780402.3|40
1643015830000|2022-01-24 09:17:10|781826.4|780826.4|781827.7|780827.7|782512.5|781043.3|781786.8|780425.5|39
1643015840000|2022-01-24 09:17:20|781802.5|780802.5|782122.6|780122.6|782164.5|780802.5|781575.2|780089.7|37
1643015850000|2022-01-24 09:17:30|782123.2|780123.2|781614.9|780614.9|782123.2|780614.9|781376.4|780042.1|38
1643015860000|2022-01-24 09:17:40|782088.6|780088.6|781577.4|780577.4|782150.7|780634|781573.9|780060.3|37
1643015870000|2022-01-24 09:17:50|781568.5|780568.5|781401.2|780401.2|782058.9|780620.2|781400.5|780058.9|35
1643015880000|2022-01-24 09:18:00|781403.5|780403.5|781458.1|780458.1|781458.1|780458.1|781398.5|780398.5|35
1643015890000|2022-01-24 09:18:10|781431.9|780431.9|781395.9|780395.9|781948.4|780441|781293.1|779794.2|36
1643015900000|2022-01-24 09:18:20|781399.6|780399.6|781581.3|780581.3|782082.3|780705.2|781399.6|780012.9|40
1643015910000|2022-01-24 09:18:30|781573.5|780573.5|781710.5|780710.5|781725.5|780725.5|781572.7|780572.7|38
1643015920000|2022-01-24 09:18:40|781705|780705|781882.5|780882.5|782191.5|780882.5|781676.7|780191.5|38
1643015930000|2022-01-24 09:18:50|781859.1|780859.1|781781.1|780781.1|781888.5|780888.5|781780.1|780780.1|40
1643015940000|2022-01-24 09:19:00|781771.5|780771.5|781984.7|780984.7|782010.3|781010.3|781771.5|780771.5|40
1643015950000|2022-01-24 09:19:10|781991.8|780991.8|782841.8|780841.8|782854.9|781361.6|781991.5|780799.4|40
1643015960000|2022-01-24 09:19:20|782831|780831|782143.6|781143.6|782849.3|781376.6|782143.6|780746.7|38
1643015970000|2022-01-24 09:19:30|782156.1|781156.1|782390.9|781390.9|782390.9|781390.9|782030.3|781030.3|37
1643015980000|2022-01-24 09:19:40|782837.6|780837.6|782320.7|781320.7|782918.3|781446.7|782216.6|780837.6|38
1643015990000|2022-01-24 09:19:50|782315.2|781315.2|782855.1|781855.1|783348.4|781878.1|782315.2|781103.4|40
1643016000000|2022-01-24 09:20:00|782861.8|781861.8|783467.7|781467.7|783487.1|782044.3|782855.3|781336.1|40
1643016010000|2022-01-24 09:20:10|782987|781987|782964.5|781964.5|783479.8|781987|782925.5|781439.3|37
1643016020000|2022-01-24 09:20:20|782967.6|781967.6|783124.9|782124.9|783704.6|782212.6|782967.6|781581.1|39
1643016030000|2022-01-24 09:20:30|783106.1|782106.1|783217.9|782217.9|783755.9|782283.9|782972.6|781495|39
1643016040000|2022-01-24 09:20:40|783212.2|782212.2|783021.2|782021.2|783361.9|782361.9|783021.2|782021.2|39
1643016050000|2022-01-24 09:20:50|783506.4|781506.4|782781.2|781781.2|783506.4|782055.3|782781.2|781378|39
1643016060000|2022-01-24 09:21:00|782786.6|781786.6|782603.7|781603.7|783334.8|781889.5|782603.7|781334.8|37
1643016070000|2022-01-24 09:21:10|782600|781600|782679.9|781679.9|782779.5|781779.5|782549.8|781549.8|39
1643016080000|2022-01-24 09:21:20|782678.5|781678.5|783760.4|781760.4|783794.4|782328.3|782678.5|781678.5|39
1643016090000|2022-01-24 09:21:30|783761.6|781761.6|783312.5|782312.5|783936.2|782497.1|783227.6|781739.6|40
1643016100000|2022-01-24 09:21:40|783343.4|782343.4|784056.9|782056.9|784056.9|782550.8|783278.8|781965.3|40
1643016110000|2022-01-24 09:21:50|783576.4|782576.4|783510.6|782510.6|784039.9|782586.6|783463.3|781952.5|39
1643016120000|2022-01-24 09:22:00|783520.6|782520.6|783958.9|781958.9|784121.9|782758.5|783375.9|781832.5|40
1643016130000|2022-01-24 09:22:10|783893.7|781893.7|783418.3|782418.3|784019.9|782592.3|783410.3|781867.3|40
1643016140000|2022-01-24 09:22:20|783427.5|782427.5|783465.8|782465.8|783477.7|782477.7|783413.5|782413.5|40
1643016150000|2022-01-24 09:22:30|783467.8|782467.8|783426.3|782426.3|783567.4|782567.4|783415.1|782415.1|38
1643016160000|2022-01-24 09:22:40|783406.9|782406.9|783182.9|782182.9|783714.1|782428.9|783182.9|781714.1|37
1643016170000|2022-01-24 09:22:50|783180.9|782180.9|783355|782355|783360.1|782360.1|783180.9|782180.9|39
1643016180000|2022-01-24 09:23:00|783509.8|782509.8|783245.8|782245.8|783816.3|782521.8|783245.8|781816.3|36
1643016190000|2022-01-24 09:23:10|783239.6|782239.6|783285.6|782285.6|783786|782293.3|783235.1|781786|37
1643016200000|2022-01-24 09:23:20|783281.3|782281.3|783351.7|782351.7|783352.3|782352.3|783271.3|782271.3|37
1643016210000|2022-01-24 09:23:30|783357.8|782357.8|783167.1|782167.1|783357.8|782357.8|783164.6|782164.6|36
1643016220000|2022-01-24 09:23:40|783169.9|782169.9|782999.1|781999.1|783174.4|782174.4|782998|781998|38
1643016230000|2022-01-24 09:23:50|783001.9|782001.9|783298.1|781298.1|783298.1|782008.2|782774.5|781287|38
1643016240000|2022-01-24 09:24:00|782771.1|781771.1|782821.1|781821.1|782849.1|781849.1|782762.1|781762.1|40
1643016250000|2022-01-24 09:24:10|782819.5|781819.5|782655.3|781655.3|783282|781819.5|782633.1|781282|39
1643016260000|2022-01-24 09:24:20|782465|781465|782401.2|781401.2|782943.2|781466.8|782260.4|780778.1|40
1643016270000|2022-01-24 09:24:30|782411.2|781411.2|782409.1|781409.1|782971.3|781486.8|782396.6|780894.4|35
1643016280000|2022-01-24 09:24:40|782451.3|781451.3|782268.2|781268.2|782950.4|781460.3|782268.2|780827.9|36
1643016290000|2022-01-24 09:24:50|782270.1|781270.1|782142.3|781142.3|782784.6|781287|782142.3|780756.8|36
1643016300000|2022-01-24 09:25:00|782153.2|781153.2|782519.2|781519.2|783020.8|781555.3|782137.6|780833.7|39
1643016310000|2022-01-24 09:25:10|782501|781501|782189|781189|783004|781510|782167.8|781003.1|37
1643016320000|2022-01-24 09:25:20|782190.2|781190.2|782565.9|780565.9|782565.9|781190.2|782000.5|780565.9|38
1643016330000|2022-01-24 09:25:30|782059.9|781059.9|782707.3|781707.3|783221.3|781716.2|782038.1|780529.3|40
1643016340000|2022-01-24 09:25:40|782709.2|781709.2|782414.2|781414.2|782918.2|781709.5|782405.7|780918.2|34
1643016350000|2022-01-24 09:25:50|782427.4|781427.4|782339.9|781339.9|782470.9|781470.9|782330|781330|32
1643016360000|2022-01-24 09:26:00|782299.3|781299.3|782266.2|781266.2|782325.2|781325.2|782248.1|781248.1|30
1643016370000|2022-01-24 09:26:10|782240.6|781240.6|782649.1|780649.1|782795.6|781315.9|782185.5|780649.1|36
1643016380000|2022-01-24 09:26:20|782665.1|780665.1|782647.4|780647.4|782665.1|781173.5|782079.7|780629.9|36
1643016390000|2022-01-24 09:26:30|782137.7|781137.7|782881.5|780881.5|782910.3|781428.7|782126.2|780823.8|38
1643016400000|2022-01-24 09:26:40|782877.4|780877.4|782418.5|781418.5|783030.3|781545.2|782297.7|780820.9|39
1643016410000|2022-01-24 09:26:50|782436.9|781436.9|783021.5|781021.5|783035.9|781660|782436.9|780971.6|39
1643016420000|2022-01-24 09:27:00|783024|781024|782180.8|781180.8|783024|781491.3|782180.8|781018.7|38
1643016430000|2022-01-24 09:27:10|782175|781175|782364.7|781364.7|782923.4|781435.6|782169.7|780840.9|39
1643016440000|2022-01-24 09:27:20|782366.4|781366.4|782224.5|781224.5|782853.2|781366.4|782224.5|780845.5|33
1643016450000|2022-01-24 09:27:30|782252.7|781252.7|782074.4|781074.4|782281.6|781281.6|782063.2|781063.2|37
1643016460000|2022-01-24 09:27:40|782065.3|781065.3|782147.8|781147.8|782175.6|781175.6|782065.3|781065.3|36
1643016470000|2022-01-24 09:27:50|782255.4|781255.4|782163.9|780163.9|782378.9|781272.5|781676.2|780163.9|38
1643016480000|2022-01-24 09:28:00|782174.6|780174.6|781453.6|780453.6|782174.6|780515.3|781354.7|779853.2|40
1643016490000|2022-01-24 09:28:10|781952.1|779952.1|782051.5|780051.5|782061.6|780596.4|781349.2|779795.2|39
1643016500000|2022-01-24 09:28:20|781540.2|780540.2|781441.2|780441.2|781888.4|780600.3|781356.9|779845.9|36
1643016510000|2022-01-24 09:28:30|781443.5|780443.5|781659.1|780659.1|781682.9|780682.9|781423|780423|37
1643016520000|2022-01-24 09:28:40|781677.7|780677.7|781768.5|780768.5|782285.7|780777.7|781677.7|780187.1|37
1643016530000|2022-01-24 09:28:50|781739.9|780739.9|781685|780685|782242.5|780772.5|781649.6|780150.1|35
1643016540000|2022-01-24 09:29:00|781616.7|780616.7|781447.3|780447.3|781674.3|780674.3|781385.2|780385.2|37
1643016550000|2022-01-24 09:29:10|781459.2|780459.2|781256|780256|781840.9|780459.2|781230.1|779813.3|38
1643016560000|2022-01-24 09:29:20|781269.3|780269.3|780967.1|779967.1|781396.5|780396.5|780926.6|779926.6|38
1643016570000|2022-01-24 09:29:30|780963.5|779963.5|781083.7|780083.7|781616.5|780117.3|780862.5|779616.5|37
1643016580000|2022-01-24 09:29:40|781091.8|780091.8|781088.2|780088.2|781464|780091.8|780950.5|779464|36
1643016590000|2022-01-24 09:29:50|781105.4|780105.4|781344.4|780344.4|781385.8|780385.8|781096.9|780096.9|38
1643016600000|2022-01-24 09:30:00|781343.5|780343.5|781614.8|780614.8|781924.8|780621.8|781339.8|779889.2|38
1643016610000|2022-01-24 09:30:10|781636.4|780636.4|781551.5|780551.5|781636.4|780636.4|781508.6|780508.6|39
1643016620000|2022-01-24 09:30:20|781570.3|780570.3|781690.4|780690.4|782376.3|780870.9|781570.3|780322.2|40
1643016630000|2022-01-24 09:30:30|781719.9|780719.9|781770.6|780770.6|782209.4|780770.6|781684.7|780196.4|36
1643016640000|2022-01-24 09:30:40|781777.8|780777.8|781835.2|780835.2|781866|780866|781762.1|780762.1|34
1643016650000|2022-01-24 09:30:50|781833|780833|781839.6|780839.6|781868.9|780868.9|781825.5|780825.5|37
1643016660000|2022-01-24 09:31:00|781860|780860|782059.1|781059.1|782584.5|781097.1|781860|780514|34
1643016670000|2022-01-24 09:31:10|782075.4|781075.4|782094.2|781094.2|782696.8|781183.9|781992.2|780653.8|38
1643016680000|2022-01-24 09:31:20|782123.2|781123.2|782592.3|780592.3|782592.3|781138.2|782072.6|780581.7|35
1643016690000|2022-01-24 09:31:30|782090|781090|782223.8|781223.8|782630.6|781232.9|782090|780630.6|38
1643016700000|2022-01-24 09:31:40|782231|781231|782933.2|780933.2|782952.8|781455.9|782231|780918.9|35
1643016710000|2022-01-24 09:31:50|782935.2|780935.2|782443.4|781443.4|782952.7|781467.4|782372|780893.7|38
1643016720000|2022-01-24 09:32:00|782433.5|781433.5|782278.7|781278.7|782470.6|781470.6|782185.2|781185.2|39
1643016730000|2022-01-24 09:32:10|782276.1|781276.1|782316|781316|782335.5|781335.5|782169.7|781169.7|39
1643016740000|2022-01-24 09:32:20|782375.7|781375.7|782422|781422|782815.5|781434.6|782309.8|780815.5|36
1643016750000|2022-01-24 09:32:30|782424.4|781424.4|782224.3|781224.3|782462.5|781462.5|782190.7|781190.7|37
1643016760000|2022-01-24 09:32:40|782198.5|781198.5|782180|781180|782251.6|781251.6|782143|781143|32
1643016770000|2022-01-24 09:32:50|782160.5|781160.5|782264.5|781264.5|782448.6|781448.6|782135.5|781135.5|39
1643016780000|2022-01-24 09:33:00|782278|781278|782431|781431|782450.4|781450.4|782278|781278|37
1643016790000|2022-01-24 09:33:10|782448.8|781448.8|782642.3|781642.3|783208|781802.8|782438.1|781126.1|38
1643016800000|2022-01-24 09:33:20|782644.8|781644.8|782700.8|781700.8|782706|781706|782513.6|781513.6|38
1643016810000|2022-01-24 09:33:30|782702|781702|783452.1|781452.1|783470.7|781990|782702|781452.1|39
1643016820000|2022-01-24 09:33:40|783491.2|781491.2|783345.7|782345.7|783860.5|782380.5|783008.3|781491.2|40
1643016830000|2022-01-24 09:33:50|783316.9|782316.9|783141.1|782141.1|783815|782316.9|783136.3|781617.9|39
1643016840000|2022-01-24 09:34:00|783169.1|782169.1|783769.9|781769.9|783769.9|782369.9|783169.1|781678|39
1643016850000|2022-01-24 09:34:10|783278.4|782278.4|783058.1|782058.1|783773.3|782290|782972|781756.4|40
1643016860000|2022-01-24 09:34:20|783094.9|782094.9|783126.7|782126.7|783248.4|782248.4|782950|781950|39
1643016870000|2022-01-24 09:34:30|783116.2|782116.2|782931|781931|783685|782251|782919.2|781516.3|39
1643016880000|2022-01-24 09:34:40|782926.1|781926.1|783081.2|782081.2|783607.7|782098.6|782875|781581.6|36
1643016890000|2022-01-24 09:34:50|783094.2|782094.2|783128.8|782128.8|783649.1|782171.1|783072.1|781590.4|39
1643016900000|2022-01-24 09:35:00|783103.5|782103.5|783306|782306|783335.1|782335.1|783097.6|782097.6|38
1643016910000|2022-01-24 09:35:10|783299.4|782299.4|783226.9|782226.9|783880.5|782465.9|783212.6|781880.5|39
1643016920000|2022-01-24 09:35:20|783171.4|782171.4|783694.8|781694.8|783694.8|782255.7|782917.8|781483.3|38
1643016930000|2022-01-24 09:35:30|783689.8|781689.8|783180|782180|783689.8|782241.3|783062.5|781689.8|39
1643016940000|2022-01-24 09:35:40|783207.9|782207.9|783262.7|782262.7|783699.5|782264.2|783163.2|781677.7|40
1643016950000|2022-01-24 09:35:50|783291.2|782291.2|783359.1|782359.1|783380.9|782380.9|783291.2|782291.2|38
1643016960000|2022-01-24 09:36:00|783340.2|782340.2|783375.8|782375.8|784139.9|782636.4|783340.2|782003.2|40
1643016970000|2022-01-24 09:36:10|783365.7|782365.7|783834.4|781834.4|783834.4|782395.1|783242.4|781805.7|39
1643016980000|2022-01-24 09:36:20|783402.4|782402.4|783150.7|782150.7|783663.2|782431.2|783139|781663.2|40
1643016990000|2022-01-24 09:36:30|783161.3|782161.3|783086.7|782086.7|783168.1|782168.1|782959.7|781959.7|36
1643017000000|2022-01-24 09:36:40|783068.1|782068.1|782947.7|781947.7|783131.7|782131.7|782947.7|781947.7|32
1643017010000|2022-01-24 09:36:50|783028.1|782028.1|783007.4|782007.4|783087.5|782087.5|782924.2|781924.2|38
1643017020000|2022-01-24 09:37:00|782997.7|781997.7|782998.5|781998.5|783047.9|782047.9|782931.9|781931.9|35
1643017030000|2022-01-24 09:37:10|782986.1|781986.1|783063.5|782063.5|783109|782109|782986.1|781986.1|39
1643017040000|2022-01-24 09:37:20|783092.1|782092.1|783127.9|782127.9|783354.3|782354.3|783074.4|782074.4|39
1643017050000|2022-01-24 09:37:30|783098.4|782098.4|783225.6|782225.6|783755.2|782277.3|783068.4|781618.8|40
1643017060000|2022-01-24 09:37:40|783239.9|782239.9|783130.5|782130.5|783239.9|782239.9|783130.5|782130.5|37
1643017070000|2022-01-24 09:37:50|783121.8|782121.8|782944.9|781944.9|783567.6|782121.8|782944.9|781567.6|38
1643017080000|2022-01-24 09:38:00|782934|781934|782809.9|781809.9|783415.4|781967.5|782808.4|781412.7|34
1643017090000|2022-01-24 09:38:10|782809.6|781809.6|782734.4|781734.4|782848.8|781848.8|782711.7|781711.7|38
1643017100000|2022-01-24 09:38:20|782743.3|781743.3|782747.7|781747.7|783123.8|781757|782585.1|781114.7|37
1643017110000|2022-01-24 09:38:30|782745.7|781745.7|783014.8|782014.8|783028.7|782028.7|782728.6|781728.6|40
1643017120000|2022-01-24 09:38:40|783040.4|782040.4|782924.5|781924.5|783048.5|782048.5|782924.5|781924.5|38
1643017130000|2022-01-24 09:38:50|782927.2|781927.2|782773.6|781773.6|783096|781927.2|782598.1|781084.8|38
1643017140000|2022-01-24 09:39:00|782766.9|781766.9|782603.6|781603.6|782766.9|781766.9|782566.6|781566.6|35
1643017150000|2022-01-24 09:39:10|782596.7|781596.7|782707.5|781707.5|783074.8|781736.8|782547.2|781074.7|38
1643017160000|2022-01-24 09:39:20|782705.9|781705.9|782895.1|781895.1|782898.2|781898.2|782651.3|781651.3|34
1643017170000|2022-01-24 09:39:30|782893.4|781893.4|782808.1|781808.1|782906.1|781906.1|782785|781785|38
1643017180000|2022-01-24 09:39:40|782806.3|781806.3|782791.1|781791.1|782813.8|781813.8|782763.3|781763.3|35
1643017190000|2022-01-24 09:39:50|782805.7|781805.7|782670.2|781670.2|782811.9|781811.9|782620.1|781620.1|39
1643017200000|2022-01-24 09:40:00|782665.6|781665.6|782878.2|781878.2|782893.1|781893.1|782625.3|781625.3|39
1643017210000|2022-01-24 09:40:10|782872|781872|782685|781685|783190.3|781877.7|782650.2|781190.3|38
1643017220000|2022-01-24 09:40:20|782677.7|781677.7|782871|781871|782978.3|781978.3|782631.4|781631.4|36
1643017230000|2022-01-24 09:40:30|782882.3|781882.3|782945.5|781945.5|783383.5|781949|782832.1|781383.5|39
1643017240000|2022-01-24 09:40:40|782931.6|781931.6|782958|781958|783350.4|781968.7|782812.5|781350.4|35
1643017250000|2022-01-24 09:40:50|782931.2|781931.2|782859.9|781859.9|783370.5|781943.5|782854|781369.8|35
1643017260000|2022-01-24 09:41:00|782859.7|781859.7|782957.9|781957.9|783008.4|782008.4|782859.7|781859.7|34
1643017270000|2022-01-24 09:41:10|782952.2|781952.2|782618.4|781618.4|782980.7|781980.7|782598.8|781598.8|32
1643017280000|2022-01-24 09:41:20|782651|781651|782619.4|781619.4|782651|781651|782563.8|781563.8|37
1643017290000|2022-01-24 09:41:30|782616.5|781616.5|782888.7|781888.7|783134.8|781961.1|782555.9|781132.9|38
1643017300000|2022-01-24 09:41:40|782864|781864|782969.7|781969.7|782989|781989|782864|781864|40
1643017310000|2022-01-24 09:41:50|782965.6|781965.6|783022.5|782022.5|783091.5|782091.5|782955.2|781955.2|40
1643017320000|2022-01-24 09:42:00|783019.6|782019.6|783201.9|782201.9|783201.9|782201.9|783016.8|782016.8|38
1643017330000|2022-01-24 09:42:10|783126.1|782126.1|782954|781954|783177.2|782177.2|782876|781876|40
1643017340000|2022-01-24 09:42:20|782963.3|781963.3|782781.8|781781.8|783380.5|781970.2|782756.1|781380.5|40
1643017350000|2022-01-24 09:42:30|782759.1|781759.1|782875.6|781875.6|782922.6|781922.6|782696.6|781696.6|40
1643017360000|2022-01-24 09:42:40|782871.5|781871.5|782681.3|781681.3|783208.6|781886.6|782677.6|781208.6|36
1643017370000|2022-01-24 09:42:50|782677.5|781677.5|782689.3|781689.3|783132|781745.7|782601.8|781132|38
1643017380000|2022-01-24 09:43:00|782694.6|781694.6|782883|781883|782940|781940|782694.6|781694.6|36
1643017390000|2022-01-24 09:43:10|782897.6|781897.6|782610.9|781610.9|783345.1|781914.2|782592.1|781317.9|38
1643017400000|2022-01-24 09:43:20|782608.7|781608.7|782585.1|781585.1|782612.8|781612.8|782420.4|781420.4|39
1643017410000|2022-01-24 09:43:30|782598.3|781598.3|782457.4|781457.4|782622|781622|782441.6|781441.6|40
1643017420000|2022-01-24 09:43:40|782461.2|781461.2|782411.6|781411.6|782466.9|781466.9|782409.4|781409.4|35
1643017430000|2022-01-24 09:43:50|782410|781410|782392.8|781392.8|782426.5|781426.5|782392.8|781392.8|37
1643017440000|2022-01-24 09:44:00|782395.8|781395.8|782270.2|781270.2|782398.3|781398.3|782251.9|781251.9|34
1643017450000|2022-01-24 09:44:10|782255.7|781255.7|782800|780800|782805.9|781354.7|782255.7|780800|32
1643017460000|2022-01-24 09:44:20|782289.8|781289.8|782238.6|781238.6|782768.5|781334.4|782210.8|780768.5|38
1643017470000|2022-01-24 09:44:30|782251.9|781251.9|782422.1|781422.1|782943|781447.8|782244.2|780943|35
1643017480000|2022-01-24 09:44:40|782375.9|781375.9|782393.3|781393.3|782427.1|781427.1|782331.9|781331.9|37
1643017490000|2022-01-24 09:44:50|782377|781377|782182.4|781182.4|782410.9|781410.9|782153.1|781153.1|37
1643017500000|2022-01-24 09:45:00|782183.3|781183.3|782146.9|781146.9|782203.5|781203.5|782126.6|781126.6|38
1643017510000|2022-01-24 09:45:10|782141.5|781141.5|782069.8|781069.8|782184|781184|782055.6|781055.6|36
1643017520000|2022-01-24 09:45:20|782076.7|781076.7|782022.5|781022.5|782076.7|781076.7|781994.8|780994.8|37
1643017530000|2022-01-24 09:45:30|782019.7|781019.7|782093.1|781093.1|782155.4|781155.4|782019.7|781019.7|38
1643017540000|2022-01-24 09:45:40|782093.4|781093.4|782174.1|781174.1|782203.4|781203.4|782093.4|781093.4|35
1643017550000|2022-01-24 09:45:50|782164.2|781164.2|782210.4|781210.4|782394|781394|782164.2|781164.2|39
1643017560000|2022-01-24 09:46:00|782199.3|781199.3|782204.6|781204.6|782263.2|781263.2|782134.9|781134.9|35
1643017570000|2022-01-24 09:46:10|782213.5|781213.5|781975.6|780975.6|782213.5|781213.5|781964.2|780964.2|38
1643017580000|2022-01-24 09:46:20|781967.4|780967.4|782358.2|781358.2|782358.2|781358.2|781959.5|780959.5|38
1643017590000|2022-01-24 09:46:30|782385.6|781385.6|782587.4|781587.4|782588|781588|782385.6|781385.6|39
1643017600000|2022-01-24 09:46:40|782576.2|781576.2|782604.2|781604.2|782628.4|781628.4|782576.2|781576.2|32
1643017610000|2022-01-24 09:46:50|782600|781600|782542.4|781542.4|783028.5|781619.1|782508.8|781028.5|33
1643017620000|2022-01-24 09:47:00|782543|781543|782462|781462|782543|781543|782328.5|781328.5|36
1643017630000|2022-01-24 09:47:10|782485.5|781485.5|782511.7|781511.7|782543.5|781543.5|782415.6|781415.6|38
1643017640000|2022-01-24 09:47:20|782492.4|781492.4|782538.3|781538.3|783009|781550|782460.9|781009|38
1643017650000|2022-01-24 09:47:30|782533.4|781533.4|782527.6|781527.6|782560.9|781560.9|782473.5|781473.5|37
1643017660000|2022-01-24 09:47:40|782524.8|781524.8|782443.4|781443.4|782524.8|781524.8|782395.3|781395.3|38
1643017670000|2022-01-24 09:47:50|782422|781422|782429.6|781429.6|782438.8|781438.8|782353.5|781353.5|36
1643017680000|2022-01-24 09:48:00|782384.2|781384.2|782297.8|781297.8|782420.3|781420.3|782291.4|781291.4|38
1643017690000|2022-01-24 09:48:10|782300.7|781300.7|782411.5|781411.5|782443.2|781443.2|782300.7|781300.7|35
1643017700000|2022-01-24 09:48:20|782445.7|781445.7|782438.3|781438.3|782496.5|781496.5|782399.6|781399.6|37
1643017710000|2022-01-24 09:48:30|782440.8|781440.8|782402.2|781402.2|782446.7|781446.7|782376.9|781376.9|37
1643017720000|2022-01-24 09:48:40|782380.1|781380.1|782360.5|781360.5|782450.5|781450.5|782354|781354|38
1643017730000|2022-01-24 09:48:50|782390.8|781390.8|782241.2|781241.2|782394.5|781394.5|782148.5|781148.5|37
1643017740000|2022-01-24 09:49:00|782237.6|781237.6|782394.8|781394.8|782419.6|781419.6|782237.6|781237.6|36
1643017750000|2022-01-24 09:49:10|782394.1|781394.1|782411.5|781411.5|782437.7|781437.7|782387.9|781387.9|32
1643017760000|2022-01-24 09:49:20|782411.6|781411.6|782659.5|781659.5|782696.6|781696.6|782408.7|781408.7|37
1643017770000|2022-01-24 09:49:30|782649.7|781649.7|782633.1|781633.1|782665.6|781665.6|782604.8|781604.8|36
1643017780000|2022-01-24 09:49:40|782626.5|781626.5|782617.8|781617.8|782644.6|781644.6|782603|781603|38
1643017790000|2022-01-24 09:49:50|782622.6|781622.6|782361.7|781361.7|782640|781640|782343.6|781343.6|36
1643017800000|2022-01-24 09:50:00|782362.2|781362.2|782353.7|781353.7|782870|781387.5|782301|780870|33
1643017810000|2022-01-24 09:50:10|782357.3|781357.3|782259.1|781259.1|782357.3|781357.3|782257.3|781257.3|33
1643017820000|2022-01-24 09:50:20|782264.4|781264.4|782242.9|781242.9|782269.8|781269.8|782232.8|781232.8|32
1643017830000|2022-01-24 09:50:30|782268.5|781268.5|782259.8|781259.8|782408.9|781408.9|782256.8|781256.8|39
1643017840000|2022-01-24 09:50:40|782269.5|781269.5|782192.4|781192.4|782280|781280|782192.4|781192.4|32
1643017850000|2022-01-24 09:50:50|782168|781168|782144.5|781144.5|782177.9|781177.9|782142.3|781142.3|32
1643017860000|2022-01-24 09:51:00|782146.7|781146.7|782050.2|781050.2|782152.7|781152.7|782050.2|781050.2|37
1643017870000|2022-01-24 09:51:10|782058.4|781058.4|782070.3|781070.3|782104.6|781104.6|782058.4|781058.4|37
1643017880000|2022-01-24 09:51:20|782072|781072|781743.4|780743.4|782080.1|781080.1|781722.6|780722.6|38
1643017890000|2022-01-24 09:51:30|781742.7|780742.7|781782.5|780782.5|781800.5|780800.5|781697.8|780697.8|39
1643017900000|2022-01-24 09:51:40|781792.6|780792.6|781846.1|780846.1|781880.8|780880.8|781776.1|780776.1|40
1643017910000|2022-01-24 09:51:50|781851.8|780851.8|781871.8|780871.8|781895.3|780895.3|781656.4|780656.4|40
1643017920000|2022-01-24 09:52:00|781854.5|780854.5|781877.5|780877.5|781877.5|780877.5|781807.5|780807.5|39
1643017930000|2022-01-24 09:52:10|781874.6|780874.6|781857.9|780857.9|781902.2|780902.2|781744.5|780744.5|38
1643017940000|2022-01-24 09:52:20|781842|780842|781787.2|780787.2|781877.9|780877.9|781787.2|780787.2|35
1643017950000|2022-01-24 09:52:30|781791.3|780791.3|781812.2|780812.2|781835.2|780835.2|781661.1|780661.1|39
1643017960000|2022-01-24 09:52:40|781790.7|780790.7|781864.2|780864.2|781914.6|780914.6|781790.7|780790.7|36
1643017970000|2022-01-24 09:52:50|781863.1|780863.1|781914.2|780914.2|781949|780949|781863.1|780863.1|34
1643017980000|2022-01-24 09:53:00|781921.9|780921.9|781927.7|780927.7|781963.9|780963.9|781908.6|780908.6|33
1643017990000|2022-01-24 09:53:10|781928.3|780928.3|781934.8|780934.8|781939|780939|781883.3|780883.3|30
1643018000000|2022-01-24 09:53:20|781944.4|780944.4|781976.5|780976.5|781976.5|780976.5|781935.2|780935.2|32
1643018010000|2022-01-24 09:53:30|781973.4|780973.4|781965.8|780965.8|782068.9|781068.9|781955.2|780955.2|29
1643018020000|2022-01-24 09:53:40|781966.5|780966.5|782064.8|781064.8|782084.9|781084.9|781924.6|780924.6|36
1643018030000|2022-01-24 09:53:50|782065.2|781065.2|782117.5|781117.5|782174.1|781174.1|782065.2|781065.2|34
1643018040000|2022-01-24 09:54:00|782119.2|781119.2|782115.6|781115.6|782166.9|781166.9|782103.7|781103.7|28
1643018050000|2022-01-24 09:54:10|782152.5|781152.5|782267.7|781267.7|782267.7|781267.7|782080.7|781080.7|35
1643018060000|2022-01-24 09:54:20|782260.4|781260.4|782205.3|781205.3|782269.9|781269.9|782191.6|781191.6|37
1643018070000|2022-01-24 09:54:30|782198|781198|781925.3|780925.3|782199|781199|781925.3|780925.3|35
1643018080000|2022-01-24 09:54:40|781940.6|780940.6|782301.6|781301.6|782301.6|781301.6|781852.3|780852.3|40
1643018090000|2022-01-24 09:54:50|782293.7|781293.7|782264.4|781264.4|782801.7|781300.1|782264.3|780801.7|39
1643018100000|2022-01-24 09:55:00|782274.7|781274.7|781988.5|780988.5|782308.9|781308.9|781978.6|780978.6|37
1643018110000|2022-01-24 09:55:10|781981.3|780981.3|781912.5|780912.5|782001.5|781001.5|781911.3|780911.3|37
1643018120000|2022-01-24 09:55:20|781918.6|780918.6|781965.9|780965.9|781969.9|780969.9|781911.2|780911.2|31
1643018130000|2022-01-24 09:55:30|781961|780961|781689|780689|781961|780961|781685.5|780685.5|39
1643018140000|2022-01-24 09:55:40|781682|780682|781605.7|780605.7|781724.1|780724.1|781594.5|780594.5|39
1643018150000|2022-01-24 09:55:50|781603.9|780603.9|781681.1|780681.1|781690.2|780690.2|781586|780586|37
1643018160000|2022-01-24 09:56:00|781676.7|780676.7|781731.1|780731.1|782202|780770.2|781670.9|780201.5|32
1643018170000|2022-01-24 09:56:10|781733.6|780733.6|781721.4|780721.4|781777.5|780777.5|781709.4|780709.4|35
1643018180000|2022-01-24 09:56:20|781723.3|780723.3|781751.3|780751.3|781765.4|780765.4|781686.5|780686.5|37
1643018190000|2022-01-24 09:56:30|781737|780737|781722.1|780722.1|781738.4|780738.4|781709.7|780709.7|30
1643018200000|2022-01-24 09:56:40|781719.9|780719.9|781687.3|780687.3|781724.7|780724.7|781670.6|780670.6|33
1643018210000|2022-01-24 09:56:50|781686|780686|781681.7|780681.7|781702.4|780702.4|781667.6|780667.6|35
1643018220000|2022-01-24 09:57:00|781692.1|780692.1|781735.1|780735.1|781745.8|780745.8|781692.1|780692.1|34
1643018230000|2022-01-24 09:57:10|781739.4|780739.4|781809.3|780809.3|781812.7|780812.7|781736|780736|29
1643018240000|2022-01-24 09:57:20|781801.4|780801.4|781767.1|780767.1|781915.9|780915.9|781755.1|780755.1|32
1643018250000|2022-01-24 09:57:30|781787.3|780787.3|781737|780737|781787.3|780787.3|781720.7|780720.7|35
1643018260000|2022-01-24 09:57:40|781738.1|780738.1|781647.3|780647.3|781742.8|780742.8|781641.9|780641.9|36
1643018270000|2022-01-24 09:57:50|781678.3|780678.3|781590.6|780590.6|781678.3|780678.3|781560.5|780560.5|35
1643018280000|2022-01-24 09:58:00|781569.6|780569.6|781596.1|780596.1|781648.4|780648.4|781569.6|780569.6|38
1643018290000|2022-01-24 09:58:10|781620.5|780620.5|781659|780659|781684.3|780684.3|781594.5|780594.5|38
1643018300000|2022-01-24 09:58:20|781660.3|780660.3|781711.6|780711.6|781734.3|780734.3|781608.1|780608.1|38
1643018310000|2022-01-24 09:58:30|781715.5|780715.5|781684.1|780684.1|781730.4|780730.4|781680.4|780680.4|29
1643018320000|2022-01-24 09:58:40|781676.1|780676.1|781692.8|780692.8|781748.1|780748.1|781667.8|780667.8|34
1643018330000|2022-01-24 09:58:50|781666.1|780666.1|781588.1|780588.1|781718.5|780718.5|781576.6|780576.6|38
1643018340000|2022-01-24 09:59:00|781587.5|780587.5|781623.6|780623.6|781662|780662|781529.2|780529.2|37
1643018350000|2022-01-24 09:59:10|781621.8|780621.8|781505|780505|781641.6|780641.6|781503.5|780503.5|31
1643018360000|2022-01-24 09:59:20|781500.2|780500.2|781312.8|780312.8|781518.6|780518.6|781295.3|780295.3|39
1643018370000|2022-01-24 09:59:30|781311.3|780311.3|781275|780275|781311.3|780311.3|781243.6|780243.6|34
1643018380000|2022-01-24 09:59:40|781259.9|780259.9|781264.7|780264.7|781322|780322|781188.3|780188.3|35
1643018390000|2022-01-24 09:59:50|781251.1|780251.1|781180.6|780180.6|781251.1|780251.1|781180.6|780180.6|39
1643018400000|2022-01-24 10:00:00|781181.3|780181.3|781167.6|780167.6|781233.3|780233.3|781142.7|780142.7|37
1643018410000|2022-01-24 10:00:10|781167.3|780167.3|781144.3|780144.3|781228.5|780228.5|781135.4|780135.4|36
1643018420000|2022-01-24 10:00:20|781141.2|780141.2|781104|780104|781151.1|780151.1|781104|780104|33
1643018430000|2022-01-24 10:00:30|781128.7|780128.7|781099.8|780099.8|781128.7|780128.7|781099.8|780099.8|37
1643018440000|2022-01-24 10:00:40|781100.8|780100.8|781085.6|780085.6|781117.7|780117.7|781082.8|780082.8|38
1643018450000|2022-01-24 10:00:50|781091.9|780091.9|781181.1|780181.1|781188.6|780188.6|781087.1|780087.1|34
1643018460000|2022-01-24 10:01:00|781180.2|780180.2|781235|780235|781239|780239|781158.1|780158.1|37
1643018470000|2022-01-24 10:01:10|781238|780238|781248|780248|781314.1|780314.1|781236.2|780236.2|38
1643018480000|2022-01-24 10:01:20|781258.8|780258.8|781148.7|780148.7|781258.8|780258.8|781138.4|780138.4|33
1643018490000|2022-01-24 10:01:30|781154.7|780154.7|781309|780309|781350.2|780350.2|781147.4|780147.4|31
1643018500000|2022-01-24 10:01:40|781303.4|780303.4|781431.4|780431.4|781431.4|780431.4|781290|780290|35
1643018510000|2022-01-24 10:01:50|781446.6|780446.6|781329|780329|781446.6|780446.6|781316.4|780316.4|38
1643018520000|2022-01-24 10:02:00|781285.3|780285.3|781431.2|780431.2|781431.2|780431.2|781248.1|780248.1|37
1643018530000|2022-01-24 10:02:10|781452.5|780452.5|781473.9|780473.9|781673.3|780673.3|781452.5|780452.5|36
1643018540000|2022-01-24 10:02:20|781505|780505|781445.9|780445.9|781576.7|780576.7|781429.6|780429.6|40
1643018550000|2022-01-24 10:02:30|781435.6|780435.6|781608.4|780608.4|781608.4|780608.4|781430.5|780430.5|34
1643018560000|2022-01-24 10:02:40|781599.1|780599.1|781578.5|780578.5|781671.1|780671.1|781574|780574|40
1643018570000|2022-01-24 10:02:50|781574.9|780574.9|781552.2|780552.2|781586|780586|781539.6|780539.6|30
1643018580000|2022-01-24 10:03:00|781546.8|780546.8|781308.3|780308.3|781557.4|780557.4|781285.2|780285.2|39
1643018590000|2022-01-24 10:03:10|781313.6|780313.6|781351.9|780351.9|781404.1|780404.1|781313.6|780313.6|37
1643018600000|2022-01-24 10:03:20|781344.6|780344.6|781379.4|780379.4|781435|780435|781342.2|780342.2|34
1643018610000|2022-01-24 10:03:30|781378.2|780378.2|781594.9|780594.9|781615.3|780615.3|781373.6|780373.6|36
1643018620000|2022-01-24 10:03:40|781587.5|780587.5|781604|780604|781622.9|780622.9|781575|780575|27
1643018630000|2022-01-24 10:03:50|781604.5|780604.5|781575.2|780575.2|781604.5|780604.5|781552.5|780552.5|36
1643018640000|2022-01-24 10:04:00|781604.8|780604.8|781630.3|780630.3|781712.1|780712.1|781587.2|780587.2|34
1643018650000|2022-01-24 10:04:10|781630.7|780630.7|781590.6|780590.6|781636.2|780636.2|781586.9|780586.9|29
1643018660000|2022-01-24 10:04:20|781589|780589|781828.9|780828.9|781830.9|780830.9|781572.7|780572.7|30
1643018670000|2022-01-24 10:04:30|781834.3|780834.3|781813.2|780813.2|781839.5|780839.5|781805.6|780805.6|35
1643018680000|2022-01-24 10:04:40|781810.7|780810.7|781734.5|780734.5|781827.7|780827.7|781734.5|780734.5|33
1643018690000|2022-01-24 10:04:50|781749|780749|782280.7|781280.7|782802.6|781294.1|781745.8|780734.7|36
1643018700000|2022-01-24 10:05:00|782282.5|781282.5|782257.8|781257.8|782770.9|781287.9|782236.6|780728.8|38
1643018710000|2022-01-24 10:05:10|782245.5|781245.5|782478|781478|782776.2|781478|782212.2|780737.1|38
1643018720000|2022-01-24 10:05:20|782450.5|781450.5|782843.2|780843.2|782964.5|781475.2|782313.2|780780.9|38
1643018730000|2022-01-24 10:05:30|782846.2|780846.2|782335.4|781335.4|782846.2|781373.3|782314.2|780822.3|39
1643018740000|2022-01-24 10:05:40|782338.6|781338.6|782807|780807|782843.1|781364|782307.5|780807|38
1643018750000|2022-01-24 10:05:50|782819.6|780819.6|782396|781396|782819.6|781396|782262.7|780747.5|38
1643018760000|2022-01-24 10:06:00|782446.5|781446.5|782260.2|781260.2|782495.7|781495.7|782254.1|781254.1|40
1643018770000|2022-01-24 10:06:10|782277.1|781277.1|782268.8|781268.8|782284|781284|782241|781241|30
1643018780000|2022-01-24 10:06:20|782340.7|781340.7|782536.6|781536.6|782593|781593|782340.3|781340.3|37
1643018790000|2022-01-24 10:06:30|782557.3|781557.3|782373|781373|782567.5|781567.5|782339.1|781339.1|38
1643018800000|2022-01-24 10:06:40|782369.5|781369.5|782230.2|781230.2|782381.6|781381.6|782230.2|781230.2|33
1643018810000|2022-01-24 10:06:50|782233|781233|782270|781270|782275.7|781275.7|782185|781185|37
1643018820000|2022-01-24 10:07:00|782286.4|781286.4|782260.6|781260.6|782291.6|781291.6|782197.9|781197.9|39
1643018830000|2022-01-24 10:07:10|782248.8|781248.8|782257.1|781257.1|782288.7|781288.7|782201.1|781201.1|38
1643018840000|2022-01-24 10:07:20|782258.4|781258.4|782370.7|781370.7|782370.7|781370.7|782206|781206|34
1643018850000|2022-01-24 10:07:30|782357.8|781357.8|782350.9|781350.9|782467.3|781467.3|782343.7|781343.7|33
1643018860000|2022-01-24 10:07:40|782351.3|781351.3|782317.5|781317.5|782378.4|781378.4|782296.9|781296.9|36
1643018870000|2022-01-24 10:07:50|782314|781314|782304.3|781304.3|782314|781314|782243.5|781243.5|36
1643018880000|2022-01-24 10:08:00|782346.4|781346.4|782593.3|781593.3|782598.8|781598.8|782339.2|781339.2|38
1643018890000|2022-01-24 10:08:10|782590.7|781590.7|782552.3|781552.3|782637.3|781637.3|782552.3|781552.3|39
1643018900000|2022-01-24 10:08:20|782537.1|781537.1|782548.4|781548.4|782604|781604|782515|781515|35
1643018910000|2022-01-24 10:08:30|782537.6|781537.6|782444.7|781444.7|782543.6|781543.6|782381|781381|35
1643018920000|2022-01-24 10:08:40|782445|781445|782577.2|781577.2|782642.9|781642.9|782427.6|781427.6|35
1643018930000|2022-01-24 10:08:50|782548.3|781548.3|782240.5|781240.5|782548.3|781548.3|782223.8|781223.8|32
1643018940000|2022-01-24 10:09:00|782246.2|781246.2|782315.6|781315.6|782462.6|781462.6|782212.9|781212.9|36
1643018950000|2022-01-24 10:09:10|782289.5|781289.5|782488.9|781488.9|782519.2|781519.2|782241.5|781241.5|37
1643018960000|2022-01-24 10:09:20|782483.7|781483.7|782445.4|781445.4|782490.9|781490.9|782400.3|781400.3|39
1643018970000|2022-01-24 10:09:30|782446.2|781446.2|782673|781673|782925|781673|782435.8|780925|37
1643018980000|2022-01-24 10:09:40|782681.9|781681.9|782683.7|781683.7|783106|781694.4|782610.2|781106|36
1643018990000|2022-01-24 10:09:50|782670.3|781670.3|782694.7|781694.7|782713.4|781713.4|782663.6|781663.6|37
1643019000000|2022-01-24 10:10:00|782692.8|781692.8|782501.6|781501.6|782698.3|781698.3|782497.4|781497.4|40
1643019010000|2022-01-24 10:10:10|782484.9|781484.9|782294.8|781294.8|782484.9|781484.9|782294.8|781294.8|34
1643019020000|2022-01-24 10:10:20|782288.9|781288.9|782403.2|781403.2|782436.8|781436.8|782246.4|781246.4|37
1643019030000|2022-01-24 10:10:30|782371.5|781371.5|782169.4|781169.4|782404|781404|782141|781141|37
1643019040000|2022-01-24 10:10:40|782159|781159|782053.1|781053.1|782697|781205.4|782053.1|780697|38
1643019050000|2022-01-24 10:10:50|782045.1|781045.1|782060.8|781060.8|782104.1|781104.1|782034.8|781034.8|36
1643019060000|2022-01-24 10:11:00|782038.1|781038.1|782110.6|781110.6|782138.7|781138.7|782027.5|781027.5|36
1643019070000|2022-01-24 10:11:10|782112.7|781112.7|782434|781434|782434|781434|782081.1|781081.1|38
1643019080000|2022-01-24 10:11:20|782415.2|781415.2|782372.2|781372.2|782883.4|781429.3|782348.4|780883.4|36
1643019090000|2022-01-24 10:11:30|782368.7|781368.7|782020.7|781020.7|782384|781384|782020.7|781020.7|39
1643019100000|2022-01-24 10:11:40|782050.8|781050.8|781924.4|780924.4|782050.8|781050.8|781918.6|780918.6|38
1643019110000|2022-01-24 10:11:50|781914.3|780914.3|782023.2|781023.2|782033.5|781033.5|781914.3|780914.3|39
1643019120000|2022-01-24 10:12:00|782020.7|781020.7|782001|781001|782495|781020.7|781974.6|780484.9|37
1643019130000|2022-01-24 10:12:10|781998.9|780998.9|782051.6|781051.6|782497.2|781091.8|781980.8|780473|39
1643019140000|2022-01-24 10:12:20|782097.3|781097.3|782181.6|781181.6|782231.3|781231.3|782055|781055|33
1643019150000|2022-01-24 10:12:30|782183.7|781183.7|782171.6|781171.6|782216.4|781216.4|782112.1|781112.1|34
1643019160000|2022-01-24 10:12:40|782152.7|781152.7|782056.9|781056.9|782152.7|781152.7|782051.3|781051.3|35
1643019170000|2022-01-24 10:12:50|782055.9|781055.9|782099.7|781099.7|782152.6|781152.6|782052.1|781052.1|37
1643019180000|2022-01-24 10:13:00|782080.2|781080.2|782023.8|781023.8|782094.4|781094.4|782016.1|781016.1|37
1643019190000|2022-01-24 10:13:10|782021.5|781021.5|781952.4|780952.4|782028|781028|781952.4|780952.4|35
1643019200000|2022-01-24 10:13:20|781952.9|780952.9|781710.8|780710.8|781953.9|780953.9|781707.9|780707.9|33
1643019210000|2022-01-24 10:13:30|781707.2|780707.2|781701.9|780701.9|781745.4|780745.4|781685.8|780685.8|34
1643019220000|2022-01-24 10:13:40|781693.4|780693.4|781662.6|780662.6|781715|780715|781662.6|780662.6|31
1643019230000|2022-01-24 10:13:50|781663.3|780663.3|781672.4|780672.4|781690.6|780690.6|781663.3|780663.3|31
1643019240000|2022-01-24 10:14:00|781666.9|780666.9|781673.8|780673.8|781708.7|780708.7|781666.8|780666.8|29
1643019250000|2022-01-24 10:14:10|781675.1|780675.1|781624.8|780624.8|781675.1|780675.1|781624.8|780624.8|37
1643019260000|2022-01-24 10:14:20|781625.4|780625.4|781586.6|780586.6|781632|780632|781446.8|780446.8|34
1643019270000|2022-01-24 10:14:30|781587.3|780587.3|781551.2|780551.2|781672.6|780672.6|781551.1|780551.1|37
1643019280000|2022-01-24 10:14:40|781554.1|780554.1|781896.3|780896.3|781896.3|780896.3|781543.9|780543.9|38
1643019290000|2022-01-24 10:14:50|781870.9|780870.9|781802.3|780802.3|781876.5|780876.5|781791.8|780791.8|37
1643019300000|2022-01-24 10:15:00|781803.1|780803.1|781681.9|780681.9|781821.3|780821.3|781681.9|780681.9|34
1643019310000|2022-01-24 10:15:10|781728.9|780728.9|781794.3|780794.3|781915.5|780915.5|781722.7|780722.7|38
1643019320000|2022-01-24 10:15:20|781799.2|780799.2|781862.9|780862.9|781930|780930|781799.2|780799.2|38
1643019330000|2022-01-24 10:15:30|781859.6|780859.6|781643.7|780643.7|781871.7|780871.7|781643.7|780643.7|35
1643019340000|2022-01-24 10:15:40|781647.6|780647.6|781574.2|780574.2|781647.8|780647.8|781574.2|780574.2|33
1643019350000|2022-01-24 10:15:50|781575.9|780575.9|781619.2|780619.2|781649.7|780649.7|781575.9|780575.9|31
1643019360000|2022-01-24 10:16:00|781619.7|780619.7|781811|780811|781891|780891|781619.1|780619.1|35
1643019370000|2022-01-24 10:16:10|781807.3|780807.3|781784.9|780784.9|782340.5|780859.6|781784.9|780340.5|33
1643019380000|2022-01-24 10:16:20|781763.5|780763.5|781665.2|780665.2|781798.5|780798.5|781640.1|780640.1|29
1643019390000|2022-01-24 10:16:30|781662.1|780662.1|781676.5|780676.5|781711.9|780711.9|781647.4|780647.4|31
1643019400000|2022-01-24 10:16:40|781665.9|780665.9|781696.9|780696.9|781848.1|780848.1|781665.9|780665.9|32
1643019410000|2022-01-24 10:16:50|781679|780679|781711.6|780711.6|781727.1|780727.1|781662.9|780662.9|28
1643019420000|2022-01-24 10:17:00|781696.1|780696.1|781761.3|780761.3|781879|780879|781674.5|780674.5|27
1643019430000|2022-01-24 10:17:10|781745.5|780745.5|781640.8|780640.8|781757.1|780757.1|781638.3|780638.3|33
1643019440000|2022-01-24 10:17:20|781641.3|780641.3|781700.4|780700.4|781717.6|780717.6|781641.3|780641.3|38
1643019450000|2022-01-24 10:17:30|781698.3|780698.3|781873.2|780873.2|781875.1|780875.1|781698.3|780698.3|35
1643019460000|2022-01-24 10:17:40|781866|780866|781726.1|780726.1|781866|780866|781688.2|780688.2|33
1643019470000|2022-01-24 10:17:50|781717.3|780717.3|781645|780645|781717.3|780717.3|781632.5|780632.5|28
1643019480000|2022-01-24 10:18:00|781648|780648|781666.7|780666.7|781677.8|780677.8|781640.8|780640.8|29
1643019490000|2022-01-24 10:18:10|781673.8|780673.8|781666.4|780666.4|781684|780684|781638|780638|27
1643019500000|2022-01-24 10:18:20|781661.6|780661.6|781595.1|780595.1|781665.6|780665.6|781595.1|780595.1|28
1643019510000|2022-01-24 10:18:30|781611.1|780611.1|781602|780602|781674.7|780674.7|781598.6|780598.6|37
1643019520000|2022-01-24 10:18:40|781610.5|780610.5|781783.7|780783.7|781783.7|780783.7|781603.1|780603.1|35
1643019530000|2022-01-24 10:18:50|781783|780783|781722.4|780722.4|781793.5|780793.5|781717.1|780717.1|33
1643019540000|2022-01-24 10:19:00|781723.4|780723.4|781656.6|780656.6|781734.8|780734.8|781652.7|780652.7|33
1643019550000|2022-01-24 10:19:10|781653.3|780653.3|781687.7|780687.7|781712.1|780712.1|781649.2|780649.2|36
1643019560000|2022-01-24 10:19:20|781657.5|780657.5|781788.3|780788.3|781788.3|780788.3|781657.5|780657.5|37
1643019570000|2022-01-24 10:19:30|781800.8|780800.8|781981.8|780981.8|782058.8|781058.8|781766.5|780766.5|38
1643019580000|2022-01-24 10:19:40|781943.6|780943.6|781882.3|780882.3|781989.9|780989.9|781830.5|780830.5|32
1643019590000|2022-01-24 10:19:50|781883.8|780883.8|781863.2|780863.2|781996|780996|781815.9|780815.9|38
1643019600000|2022-01-24 10:20:00|781857.4|780857.4|781945|780945|781975.7|780975.7|781839|780839|39
1643019610000|2022-01-24 10:20:10|781946.9|780946.9|782029.3|781029.3|782110.3|781110.3|781946.9|780946.9|37
1643019620000|2022-01-24 10:20:20|782012.9|781012.9|782116.8|781116.8|782116.8|781116.8|781965.1|780965.1|32
1643019630000|2022-01-24 10:20:30|782096.4|781096.4|782083|781083|782138.1|781138.1|782028|781028|30
1643019640000|2022-01-24 10:20:40|782089.6|781089.6|782097.6|781097.6|782115.8|781115.8|782054.6|781054.6|32
1643019650000|2022-01-24 10:20:50|782106.9|781106.9|782060.8|781060.8|782115.7|781115.7|782056|781056|35
1643019660000|2022-01-24 10:21:00|782070.7|781070.7|782036.1|781036.1|782070.7|781070.7|782029.7|781029.7|27
1643019670000|2022-01-24 10:21:10|782038.5|781038.5|782045.8|781045.8|782101.4|781101.4|782033.2|781033.2|30
1643019680000|2022-01-24 10:21:20|782045.4|781045.4|782075.5|781075.5|782094.1|781094.1|781965.1|780965.1|31
1643019690000|2022-01-24 10:21:30|782130.4|781130.4|782185.7|781185.7|782244.4|781244.4|782130.4|781130.4|31
1643019700000|2022-01-24 10:21:40|782193.4|781193.4|782161.5|781161.5|782196.2|781196.2|782141.4|781141.4|28
1643019710000|2022-01-24 10:21:50|782159.5|781159.5|782159.2|781159.2|782182.2|781182.2|782153.8|781153.8|30
1643019720000|2022-01-24 10:22:00|782153|781153|782136|781136|782155.1|781155.1|782118.7|781118.7|25
1643019730000|2022-01-24 10:22:10|782141.4|781141.4|782083.1|781083.1|782148.5|781148.5|782043.9|781043.9|30
1643019740000|2022-01-24 10:22:20|782084.3|781084.3|781868|780868|782086.5|781086.5|781838.5|780838.5|32
1643019750000|2022-01-24 10:22:30|781866.8|780866.8|781833|780833|781866.8|780866.8|781806.2|780806.2|32
1643019760000|2022-01-24 10:22:40|781837.2|780837.2|781841.4|780841.4|781886.7|780886.7|781833.9|780833.9|30
1643019770000|2022-01-24 10:22:50|781842.2|780842.2|781784|780784|781855.7|780855.7|781782.2|780782.2|33
1643019780000|2022-01-24 10:23:00|781761.5|780761.5|781859.2|780859.2|781880.4|780880.4|781761.5|780761.5|35
1643019790000|2022-01-24 10:23:10|781852.1|780852.1|781794.7|780794.7|781860.5|780860.5|781781|780781|35
1643019800000|2022-01-24 10:23:20|781786.4|780786.4|781796|780796|781822.6|780822.6|781768.3|780768.3|37
1643019810000|2022-01-24 10:23:30|781795.6|780795.6|782001.2|781001.2|782060.9|781060.9|781790.3|780790.3|32
1643019820000|2022-01-24 10:23:40|782005.5|781005.5|781883|780883|782005.5|781005.5|781879.8|780879.8|24
1643019830000|2022-01-24 10:23:50|781867.1|780867.1|781789.1|780789.1|781867.1|780867.1|781773|780773|34
1643019840000|2022-01-24 10:24:00|781788.8|780788.8|781784.3|780784.3|781849.8|780849.8|781772.8|780772.8|34
1643019850000|2022-01-24 10:24:10|781798.4|780798.4|781943.5|780943.5|781943.5|780943.5|781791.5|780791.5|30
1643019860000|2022-01-24 10:24:20|781999.5|780999.5|781990|780990|782129.3|781129.3|781990|780990|40
1643019870000|2022-01-24 10:24:30|781968.3|780968.3|782024.6|781024.6|782037.4|781037.4|781931.5|780931.5|37
1643019880000|2022-01-24 10:24:40|782026.3|781026.3|782177.2|781177.2|782177.2|781177.2|781989.6|780989.6|37
1643019890000|2022-01-24 10:24:50|782216.7|781216.7|782167.6|781167.6|782233.5|781233.5|782154.4|781154.4|39
1643019900000|2022-01-24 10:25:00|782169.4|781169.4|782525.2|781525.2|783065.9|781611.1|782140|781065.9|40
1643019910000|2022-01-24 10:25:10|782514.8|781514.8|782436.4|781436.4|782524.6|781524.6|782380.1|781380.1|39
1643019920000|2022-01-24 10:25:20|782396.3|781396.3|782415.2|781415.2|782515.3|781515.3|782375.3|781375.3|37
1643019930000|2022-01-24 10:25:30|782417.2|781417.2|782364.8|781364.8|782463.3|781463.3|782312|781312|37
1643019940000|2022-01-24 10:25:40|782376.5|781376.5|782484|781484|782484|781484|782344.7|781344.7|36
1643019950000|2022-01-24 10:25:50|782485.7|781485.7|782653.6|781653.6|782684.4|781684.4|782467.6|781467.6|37
1643019960000|2022-01-24 10:26:00|782643.1|781643.1|782148.5|781148.5|782745.9|781675.9|782137.4|780745.9|36
1643019970000|2022-01-24 10:26:10|782147.7|781147.7|781987.9|780987.9|782290.7|781150.1|781620|780184.6|40
1643019980000|2022-01-24 10:26:20|781970.9|780970.9|782184|781184|782609.2|781254.8|781951.5|780453.2|40
1643019990000|2022-01-24 10:26:30|782202.4|781202.4|782438.4|781438.4|782438.4|781438.4|782178.7|781178.7|37
1643020000000|2022-01-24 10:26:40|782429.9|781429.9|782469.1|781469.1|782469.1|781469.1|782287|781287|33
1643020010000|2022-01-24 10:26:50|782470.9|781470.9|782398.8|781398.8|782470.9|781470.9|782330.6|781330.6|37
1643020020000|2022-01-24 10:27:00|782373.8|781373.8|782235.5|781235.5|782415.1|781415.1|782231.7|781231.7|36
1643020030000|2022-01-24 10:27:10|782257|781257|782399.5|781399.5|782880.8|781405.4|782235.9|780880.8|35
1643020040000|2022-01-24 10:27:20|782389|781389|782324.5|781324.5|782389|781389|782312.1|781312.1|31
1643020050000|2022-01-24 10:27:30|782310.1|781310.1|782337.2|781337.2|782362.9|781362.9|782310.1|781310.1|28
1643020060000|2022-01-24 10:27:40|782336.6|781336.6|782458|781458|782474|781474|782336.6|781336.6|30
1643020070000|2022-01-24 10:27:50|782458.3|781458.3|782417.4|781417.4|782458.3|781458.3|782403.7|781403.7|32
1643020080000|2022-01-24 10:28:00|782418.7|781418.7|782369.8|781369.8|782418.7|781418.7|782303.8|781303.8|34
1643020090000|2022-01-24 10:28:10|782365.1|781365.1|782345.9|781345.9|782369.6|781369.6|782186.5|781186.5|35
1643020100000|2022-01-24 10:28:20|782348|781348|782396|781396|782854|781396.5|782289.9|780854|35
1643020110000|2022-01-24 10:28:30|782397.5|781397.5|782378|781378|782398.5|781398.5|782296|781296|35
1643020120000|2022-01-24 10:28:40|782374|781374|782393.4|781393.4|782402.8|781402.8|782315.9|781315.9|35
1643020130000|2022-01-24 10:28:50|782391.7|781391.7|782159|781159|782397.6|781397.6|782159|781159|35
1643020140000|2022-01-24 10:29:00|782153.6|781153.6|782153.4|781153.4|782157.5|781157.5|782027.2|781027.2|36
1643020150000|2022-01-24 10:29:10|782161|781161|782224.4|781224.4|782229.4|781229.4|782103.9|781103.9|37
1643020160000|2022-01-24 10:29:20|782276.4|781276.4|782337.2|781337.2|782353.5|781353.5|782264.4|781264.4|34
1643020170000|2022-01-24 10:29:30|782345.7|781345.7|782428.6|781428.6|782469.8|781469.8|782322.5|781322.5|30
1643020180000|2022-01-24 10:29:40|782429.3|781429.3|782516.1|781516.1|782534.1|781534.1|782405.7|781405.7|23
1643020190000|2022-01-24 10:29:50|782523.4|781523.4|782448.6|781448.6|782523.4|781523.4|782438.1|781438.1|34
1643020200000|2022-01-24 10:30:00|782467.1|781467.1|782378.8|781378.8|782567.1|781567.1|782378.8|781378.8|39
1643020210000|2022-01-24 10:30:10|782378.2|781378.2|782100.2|781100.2|782383.4|781383.4|782100.2|781100.2|33
1643020220000|2022-01-24 10:30:20|782096.9|781096.9|782140.5|781140.5|782146|781146|782027.3|781027.3|33
1643020230000|2022-01-24 10:30:30|782118.9|781118.9|782064.1|781064.1|782127.6|781127.6|782051.2|781051.2|32
1643020240000|2022-01-24 10:30:40|782049.1|781049.1|782247|781247|782273.5|781273.5|782032.2|781032.2|35
1643020250000|2022-01-24 10:30:50|782228.1|781228.1|782147.1|781147.1|782246.4|781246.4|782146|781146|34
1643020260000|2022-01-24 10:31:00|782190.8|781190.8|782353.4|781353.4|782395|781395|782189.3|781189.3|35
1643020270000|2022-01-24 10:31:10|782359|781359|782401.2|781401.2|782472.5|781472.5|782339.4|781339.4|37
1643020280000|2022-01-24 10:31:20|782418.3|781418.3|782511.5|781511.5|782516.3|781516.3|782418.3|781418.3|31
1643020290000|2022-01-24 10:31:30|782494.5|781494.5|782484.3|781484.3|782556.3|781556.3|782455.3|781455.3|34
1643020300000|2022-01-24 10:31:40|782425.3|781425.3|782453.3|781453.3|782470.5|781470.5|782340.2|781340.2|40
1643020310000|2022-01-24 10:31:50|782437.8|781437.8|782485.7|781485.7|782503.4|781503.4|782420.1|781420.1|32
1643020320000|2022-01-24 10:32:00|782501.6|781501.6|782508.7|781508.7|782519.8|781519.8|782424.9|781424.9|38
1643020330000|2022-01-24 10:32:10|782485.8|781485.8|782365.1|781365.1|782525.4|781525.4|782357.6|781357.6|37
1643020340000|2022-01-24 10:32:20|782379.9|781379.9|782322.5|781322.5|782379.9|781379.9|782320.5|781320.5|27
1643020350000|2022-01-24 10:32:30|782326.7|781326.7|782278.5|781278.5|782326.7|781326.7|782245|781245|29
1643020360000|2022-01-24 10:32:40|782298.3|781298.3|782245|781245|782298.4|781298.4|782245|781245|28
1643020370000|2022-01-24 10:32:50|782248.1|781248.1|782408.5|781408.5|782411.8|781411.8|782247.4|781247.4|33
1643020380000|2022-01-24 10:33:00|782418.6|781418.6|782472.6|781472.6|782493.1|781493.1|782407.2|781407.2|36
1643020390000|2022-01-24 10:33:10|782475.9|781475.9|782358.5|781358.5|782491|781491|782354.4|781354.4|36
1643020400000|2022-01-24 10:33:20|782369|781369|782343.2|781343.2|782399.8|781399.8|782289|781289|32
1643020410000|2022-01-24 10:33:30|782342|781342|782445.8|781445.8|782508.9|781508.9|782283.4|781283.4|37
1643020420000|2022-01-24 10:33:40|782446.2|781446.2|782313.1|781313.1|782446.2|781446.2|782310.4|781310.4|33
1643020430000|2022-01-24 10:33:50|782318.6|781318.6|782373.5|781373.5|782398.6|781398.6|782311.5|781311.5|31
1643020440000|2022-01-24 10:34:00|782360.5|781360.5|782580.4|781580.4|782592.2|781592.2|782343|781343|38
1643020450000|2022-01-24 10:34:10|782582.6|781582.6|782481.9|781481.9|782582.6|781582.6|782481.9|781481.9|38
1643020460000|2022-01-24 10:34:20|782484.4|781484.4|782487|781487|782568.9|781568.9|782373.7|781373.7|37
1643020470000|2022-01-24 10:34:30|782478.3|781478.3|782909.4|781909.4|782909.4|781909.4|782478.3|781478.3|33
1643020480000|2022-01-24 10:34:40|782925.6|781925.6|782901.3|781901.3|782925.6|781925.6|782770|781770|39
1643020490000|2022-01-24 10:34:50|782888.7|781888.7|782735.3|781735.3|782890.9|781890.9|782688.2|781688.2|33
1643020500000|2022-01-24 10:35:00|782738.3|781738.3|782730.6|781730.6|782755.8|781755.8|782648|781648|39
1643020510000|2022-01-24 10:35:10|782737.1|781737.1|782446.3|781446.3|782763.1|781763.1|782446.3|781446.3|39
1643020520000|2022-01-24 10:35:20|782445|781445|782394.5|781394.5|782474.6|781474.6|782295.1|781295.1|37
1643020530000|2022-01-24 10:35:30|782404.2|781404.2|782421.4|781421.4|782471.3|781471.3|782372.5|781372.5|38
1643020540000|2022-01-24 10:35:40|782446.1|781446.1|782464|781464|782504.7|781504.7|782356.7|781356.7|35
1643020550000|2022-01-24 10:35:50|782450.8|781450.8|782364.1|781364.1|782473.8|781473.8|782314|781314|38
1643020560000|2022-01-24 10:36:00|782349.7|781349.7|782353.8|781353.8|782869.5|781381.5|782318.7|780869.5|33
1643020570000|2022-01-24 10:36:10|782380.9|781380.9|782455.8|781455.8|782459.6|781459.6|782285.3|781285.3|38
1643020580000|2022-01-24 10:36:20|782438.1|781438.1|782591.1|781591.1|782629.5|781629.5|782411.8|781411.8|36
1643020590000|2022-01-24 10:36:30|782585.4|781585.4|782598.1|781598.1|782626.2|781626.2|782510.1|781510.1|35
1643020600000|2022-01-24 10:36:40|782603.8|781603.8|782658.8|781658.8|782659.4|781659.4|782568.4|781568.4|39
1643020610000|2022-01-24 10:36:50|782656|781656|782676.9|781676.9|782684.6|781684.6|782594.7|781594.7|36
1643020620000|2022-01-24 10:37:00|782693.4|781693.4|782834.1|781834.1|782854|781854|782655.2|781655.2|38
1643020630000|2022-01-24 10:37:10|782842.1|781842.1|782902.9|781902.9|782913.9|781913.9|782810.2|781810.2|37
1643020640000|2022-01-24 10:37:20|782895.9|781895.9|782968.5|781968.5|783027.5|782027.5|782868|781868|35
1643020650000|2022-01-24 10:37:30|782956.5|781956.5|783122.4|782122.4|783141.7|782141.7|782956.5|781956.5|33
1643020660000|2022-01-24 10:37:40|783114.1|782114.1|783393.6|782393.6|783414.5|782414.5|783107.9|782107.9|38
1643020670000|2022-01-24 10:37:50|783877.5|781877.5|783441.7|782441.7|783960|782483.4|783377.6|781875.4|39
1643020680000|2022-01-24 10:38:00|783457.9|782457.9|783457.7|782457.7|783621.7|782621.7|783426.7|782426.7|39
1643020690000|2022-01-24 10:38:10|783453.6|782453.6|783434.8|782434.8|784006.8|782501.5|783329|781957.6|39
1643020700000|2022-01-24 10:38:20|783450.7|782450.7|783592.4|782592.4|783613.2|782613.2|783450.7|782450.7|38
1643020710000|2022-01-24 10:38:30|783605.8|782605.8|783648.5|782648.5|783648.5|782648.5|783555|782555|38
1643020720000|2022-01-24 10:38:40|783628.4|782628.4|783663|782663|783663|782663|783595.2|782595.2|39
1643020730000|2022-01-24 10:38:50|783668|782668|783662.6|782662.6|783746.5|782746.5|783593.2|782593.2|38
1643020740000|2022-01-24 10:39:00|783649.9|782649.9|783600.1|782600.1|783676.7|782676.7|783595.9|782595.9|37
1643020750000|2022-01-24 10:39:10|783599.8|782599.8|783623.3|782623.3|783668.3|782668.3|783594.9|782594.9|37
1643020760000|2022-01-24 10:39:20|783614.1|782614.1|783655.2|782655.2|783676|782676|783610.6|782610.6|36
1643020770000|2022-01-24 10:39:30|783650.5|782650.5|783585.7|782585.7|784104|782653.5|783573|782080|36
1643020780000|2022-01-24 10:39:40|783579.9|782579.9|783569.6|782569.6|784030|782599.1|783509.3|782030|39
1643020790000|2022-01-24 10:39:50|783579.3|782579.3|783473.2|782473.2|783579.3|782579.3|783353.8|782353.8|35
1643020800000|2022-01-24 10:40:00|783515.6|782515.6|783651.7|782651.7|783661.3|782661.3|783507.9|782507.9|40
1643020810000|2022-01-24 10:40:10|783654.8|782654.8|784153.7|783153.7|784255.3|783255.3|783613.9|782613.9|39
1643020820000|2022-01-24 10:40:20|784124.2|783124.2|784123.1|783123.1|784653.8|783177.2|784051|782549.1|38
1643020830000|2022-01-24 10:40:30|784006.1|783006.1|784141.7|783141.7|784683.7|783308.8|783909.4|782683.7|39
1643020840000|2022-01-24 10:40:40|784131.6|783131.6|784220.1|783220.1|784735.8|783279.5|784131.6|782658.1|40
1643020850000|2022-01-24 10:40:50|784227.3|783227.3|785413|783413|785425.4|783952|784224.5|782932.4|39
1643020860000|2022-01-24 10:41:00|784849.9|783849.9|784976.2|783976.2|785590.7|784089.2|784849.9|783366|40
1643020870000|2022-01-24 10:41:10|784941.7|783941.7|784812.6|783812.6|785399.3|783941.7|784779.7|783283.3|38
1643020880000|2022-01-24 10:41:20|784845.9|783845.9|785332.7|783332.7|785393.3|783893.4|784749.2|783304.5|37
1643020890000|2022-01-24 10:41:30|784945.9|783945.9|785049.5|784049.5|785580.5|784076.2|784860|783329.9|39
1643020900000|2022-01-24 10:41:40|785072.6|784072.6|785595|783595|785595|784189.3|785043|783568|39
1643020910000|2022-01-24 10:41:50|785595.5|783595.5|785334.3|784334.3|785767.1|784334.3|784883.2|783595.5|39
1643020920000|2022-01-24 10:42:00|785844|783844|785178.5|784178.5|785844|784365.1|785058.5|783637|38
1643020930000|2022-01-24 10:42:10|785163.9|784163.9|785066.5|784066.5|785164|784164|785055.1|784055.1|37
1643020940000|2022-01-24 10:42:20|785076.7|784076.7|784921.8|783921.8|785077.3|784077.3|784921.3|783921.3|38
1643020950000|2022-01-24 10:42:30|784914.7|783914.7|784942.7|783942.7|785301.6|783951.8|784725.4|783228|40
1643020960000|2022-01-24 10:42:40|784942|783942|785436.6|783436.6|785450.3|783952.8|784910.8|783430.7|39
1643020970000|2022-01-24 10:42:50|784893.4|783893.4|784921.2|783921.2|785382.6|783931.7|784834.8|783380.5|38
1643020980000|2022-01-24 10:43:00|784915.5|783915.5|784886.2|783886.2|785415.2|783915.5|784852|783371.3|39
1643020990000|2022-01-24 10:43:10|784890.1|783890.1|784940.8|783940.8|785400.1|783940.8|784848.6|783400.1|37
1643021000000|2022-01-24 10:43:20|784951.6|783951.6|784926.9|783926.9|784951.6|783951.6|784886.4|783886.4|32
1643021010000|2022-01-24 10:43:30|784925.7|783925.7|784971.8|783971.8|784984.2|783984.2|784925.5|783925.5|38
1643021020000|2022-01-24 10:43:40|784972.3|783972.3|785096|784096|785099.5|784099.5|784952.9|783952.9|37
1643021030000|2022-01-24 10:43:50|785089|784089|785832|783832|785841.4|784356.7|785089|783798.7|38
1643021040000|2022-01-24 10:44:00|785831.3|783831.3|785253.9|784253.9|785982.5|784483.1|785234.6|783831.3|39
1643021050000|2022-01-24 10:44:10|785247.1|784247.1|785425.1|784425.1|785787|784425.1|785183.6|783749.8|40
1643021060000|2022-01-24 10:44:20|785438.3|784438.3|786633|784633|786642.8|785068.8|785412.2|784112.1|39
1643021070000|2022-01-24 10:44:30|786162.8|785162.8|786901.7|784901.7|787111|785220.4|786162.8|784655.9|40
1643021080000|2022-01-24 10:44:40|786867.7|784867.7|786443.3|785443.3|787090|785614.9|786438.5|784840.1|40
1643021090000|2022-01-24 10:44:50|786451.6|785451.6|786913.9|784913.9|787055.8|785526.9|786162.9|784663.4|40
1643021100000|2022-01-24 10:45:00|786900.8|784900.8|786771|784771|786910.7|785257.7|785965.7|784556.9|38
1643021110000|2022-01-24 10:45:10|786798.1|784798.1|786160.8|785160.8|786823.1|785224.1|786132.1|784633.1|38
1643021120000|2022-01-24 10:45:20|786643.2|784643.2|786274|785274|786791.2|785308.7|786035|784515.8|40
1643021130000|2022-01-24 10:45:30|786784.7|784784.7|786674.7|784674.7|786806.7|785288.4|786088.7|784674.7|39
1643021140000|2022-01-24 10:45:40|786666.8|784666.8|786990.9|784990.9|787042.9|785404.8|786404.8|784660.9|39
1643021150000|2022-01-24 10:45:50|787004.3|785004.3|787125.9|785125.9|787333.1|785333.1|786988.9|784988.9|40
1643021160000|2022-01-24 10:46:00|787123.8|785123.8|786502.5|785502.5|787236.9|785605.7|786495.7|784892.2|40
1643021170000|2022-01-24 10:46:10|786521|785521|786804.7|784804.7|787030.6|785529.3|786375.5|784801|39
1643021180000|2022-01-24 10:46:20|786810|784810|786681.5|784681.5|786823.9|784823.9|786672.9|784672.9|39
1643021190000|2022-01-24 10:46:30|786676|784676|786743.7|784743.7|786927.2|784927.2|786609.4|784609.4|39
1643021200000|2022-01-24 10:46:40|786763.1|784763.1|786760.9|784760.9|786912.1|785429.9|786418.8|784728.7|39
1643021210000|2022-01-24 10:46:50|786769.8|784769.8|786490.9|784490.9|786769.8|784769.8|786488|784488|40
1643021220000|2022-01-24 10:47:00|786498|784498|786157.1|784157.1|786498|784498|786157.1|784157.1|40
1643021230000|2022-01-24 10:47:10|786170.6|784170.6|786126.1|784126.1|786207.8|784588|785588|784081.6|39
1643021240000|2022-01-24 10:47:20|786080.1|784080.1|786002.1|784002.1|786096.2|784096.2|785948.6|783948.6|38
1643021250000|2022-01-24 10:47:30|786001|784001|785849.1|784849.1|786041.9|784928.3|785517.4|783993.5|39
1643021260000|2022-01-24 10:47:40|785846|784846|786599|784599|786694.4|785192.3|785825.4|784324.5|40
1643021270000|2022-01-24 10:47:50|786805.8|784805.8|786819.1|784819.1|786918|784918|786805.8|784805.8|35
1643021280000|2022-01-24 10:48:00|786836.8|784836.8|786416.6|785416.6|786946.9|785439.2|786378.3|784812.1|35
1643021290000|2022-01-24 10:48:10|786416.7|785416.7|786426.8|785426.8|786921.8|785451.1|786389.5|784896.7|36
1643021300000|2022-01-24 10:48:20|786433.9|785433.9|786729.3|784729.3|786729.3|785433.9|786184|784668.1|39
1643021310000|2022-01-24 10:48:30|786705.5|784705.5|786360.2|785360.2|786864.5|785367.7|786213.8|784675|37
1643021320000|2022-01-24 10:48:40|786359.5|785359.5|786137.1|785137.1|786841.3|785373.1|786137.1|784674.3|39
1643021330000|2022-01-24 10:48:50|786591|784591|786218.6|785218.6|786765.2|785285.6|786152.3|784591|40
1643021340000|2022-01-24 10:49:00|786265.6|785265.6|786423.4|785423.4|786447.8|785447.8|786232.9|785232.9|38
1643021350000|2022-01-24 10:49:10|786433.5|785433.5|787843.7|785843.7|787856|786118.4|786421.7|785410|39
1643021360000|2022-01-24 10:49:20|787841.3|785841.3|787820.1|785820.1|788117.8|786495.2|787330.3|785793.9|40
1643021370000|2022-01-24 10:49:30|787848.3|785848.3|787680.8|785680.8|787861.3|786344.8|787318.7|785680.8|40
1643021380000|2022-01-24 10:49:40|787662.2|785662.2|787417.3|785417.3|787662.2|786124.6|786978|785404.6|39
1643021390000|2022-01-24 10:49:50|787440.8|785440.8|786901.9|785901.9|787456.7|785943.8|786901.9|785438.8|37
1643021400000|2022-01-24 10:50:00|786909.1|785909.1|787157.5|785157.5|787166.5|785909.1|786553.6|785098.9|38
1643021410000|2022-01-24 10:50:10|787124.3|785124.3|786906.2|784906.2|787131.4|785617.1|786417.4|784905|39
1643021420000|2022-01-24 10:50:20|786418.7|785418.7|786789.9|784789.9|786917.2|785418.7|786349.1|784780.5|39
1643021430000|2022-01-24 10:50:30|786791.6|784791.6|787007.1|785007.1|787175.1|785621.5|786406.8|784791.3|36
1643021440000|2022-01-24 10:50:40|786607.1|785607.1|786823.1|785823.1|787228.8|785994.9|786607.1|785202|40
1643021450000|2022-01-24 10:50:50|787464.5|785464.5|787113.9|786113.9|787609.5|786124.6|786892.2|785430.6|38
1643021460000|2022-01-24 10:51:00|787088.6|786088.6|788090.8|786090.8|788090.8|786589.2|787088.6|785913|39
1643021470000|2022-01-24 10:51:10|787566|786566|788080.7|786080.7|788336.7|786822.3|787402.5|785969.3|40
1643021480000|2022-01-24 10:51:20|788043.3|786043.3|788251.6|786251.6|788405.1|786825|787413.9|785968.1|40
1643021490000|2022-01-24 10:51:30|788272.7|786272.7|788391.3|786391.3|788663.3|787161.5|787916.6|786257.8|40
1643021500000|2022-01-24 10:51:40|788387.1|786387.1|788472.5|786472.5|788481.3|786996.4|787857.1|786338.1|39
1643021510000|2022-01-24 10:51:50|788466|786466|787838.4|786838.4|788468.9|786932.7|787827|786359.1|38
1643021520000|2022-01-24 10:52:00|788341.2|786341.2|788642.2|786642.2|788658.4|786974.3|787799|786301.1|37
1643021530000|2022-01-24 10:52:10|788630|786630|788374.5|786374.5|788630|787038.3|787801.4|786301.8|39
1643021540000|2022-01-24 10:52:20|788427.9|786427.9|788456.5|786456.5|788535.3|787055.3|787947.8|786394.4|37
1643021550000|2022-01-24 10:52:30|788445.2|786445.2|788682.1|786682.1|788682.1|787065.7|787918.8|786445.2|39
1643021560000|2022-01-24 10:52:40|788680.4|786680.4|788198.2|787198.2|788889.5|787387.9|788198.2|786657.5|40
1643021570000|2022-01-24 10:52:50|788217.2|787217.2|788182.1|787182.1|788783|787281.9|788160|786680|37
1643021580000|2022-01-24 10:53:00|788175.5|787175.5|788179.1|787179.1|788256.6|787256.6|788144.3|787144.3|36
1643021590000|2022-01-24 10:53:10|788179.6|787179.6|788197.6|787197.6|788232.9|787232.9|788136.4|787136.4|36
1643021600000|2022-01-24 10:53:20|788181.8|787181.8|788197|787197|788239.7|787239.7|788131.4|787131.4|31
1643021610000|2022-01-24 10:53:30|788200.4|787200.4|788004|786004|788200.5|787200.5|787545.9|785977.5|38
1643021620000|2022-01-24 10:53:40|787472.2|786472.2|788055|786055|788058.8|786555.2|787444.5|785941.8|40
1643021630000|2022-01-24 10:53:50|788034.5|786034.5|787434.6|786434.6|788053.6|786541.1|787416|785939.3|35
1643021640000|2022-01-24 10:54:00|787429.2|786429.2|787385.4|786385.4|787925.5|786429.2|787333.2|785867.3|37
1643021650000|2022-01-24 10:54:10|787373.1|786373.1|788372.4|786372.4|788441.6|786630|787359.7|785887.5|39
1643021660000|2022-01-24 10:54:20|788383|786383|788689.9|786689.9|788689.9|786689.9|788383|786383|40
1643021670000|2022-01-24 10:54:30|788693|786693|788950.1|786950.1|789105.3|787105.3|788693|786693|40
1643021680000|2022-01-24 10:54:40|788839.4|786839.4|788797.4|786797.4|788839.4|786839.4|788467.6|786467.6|40
1643021690000|2022-01-24 10:54:50|788873.5|786873.5|788872|786872|788892.4|787391.8|788218.8|786624|38
1643021700000|2022-01-24 10:55:00|788871.4|786871.4|788871.2|786871.2|788890.7|787400.5|788369.3|786843.6|37
1643021710000|2022-01-24 10:55:10|788870.7|786870.7|788849.3|786849.3|788915.8|787416.5|788302.4|786754.2|39
1643021720000|2022-01-24 10:55:20|788843|786843|788938.5|786938.5|789120.1|787120.1|788815.4|786815.4|40
1643021730000|2022-01-24 10:55:30|788918.6|786918.6|788886.5|786886.5|788938.3|786938.3|788845.9|786845.9|38
1643021740000|2022-01-24 10:55:40|788887.7|786887.7|789488.4|787488.4|789488.4|787830.8|788495.1|786885.1|40
1643021750000|2022-01-24 10:55:50|789463.4|787463.4|789614.2|787614.2|789627.4|787627.4|789400.7|787400.7|37
1643021760000|2022-01-24 10:56:00|789601.2|787601.2|789812|787812|789855.2|787855.2|789574|787574|41
1643021770000|2022-01-24 10:56:10|789831.7|787831.7|790172.6|788172.6|790197.5|788617|789617|787829.2|39
1643021780000|2022-01-24 10:56:20|790119.9|788119.9|789842.4|787842.4|790119.9|788567.3|789567.3|787675.5|40
1643021790000|2022-01-24 10:56:30|789854.9|787854.9|789976.2|787976.2|790098.2|788476.6|789459.8|787854.9|39
1643021800000|2022-01-24 10:56:40|789476.6|788476.6|790060.5|788060.5|790120|788498.5|789476.6|787981|40
1643021810000|2022-01-24 10:56:50|790055.5|788055.5|789852.8|787852.8|790121.8|788595.9|789313.1|787817.3|39
1643021820000|2022-01-24 10:57:00|789850.3|787850.3|789767.6|787767.6|789895.4|788411.1|789268.7|787767.6|39
1643021830000|2022-01-24 10:57:10|789769.3|787769.3|789201.7|788201.7|789970.3|788494.4|789201.7|787663|38
1643021840000|2022-01-24 10:57:20|789209.6|788209.6|789145.1|788145.1|789684.8|788209.6|789130|787653|34
1643021850000|2022-01-24 10:57:30|789147.5|788147.5|788826|787826|789472.8|788149.1|788826|787353.4|34
1643021860000|2022-01-24 10:57:40|789344.3|787344.3|789361.8|787361.8|789453.6|787879|788879|787295|39
1643021870000|2022-01-24 10:57:50|789375.9|787375.9|789636.7|787636.7|789688.4|787688.4|789354.9|787354.9|37
1643021880000|2022-01-24 10:58:00|789124.3|788124.3|789608|787608|789655|788136.4|789033.7|787542.2|37
1643021890000|2022-01-24 10:58:10|789593.4|787593.4|788691.4|787691.4|789609.3|787947|788691.4|787192.5|37
1643021900000|2022-01-24 10:58:20|789181.9|787181.9|788795.6|787795.6|789448.2|787976.6|788641.4|787133.4|38
1643021910000|2022-01-24 10:58:30|788776.1|787776.1|789894.9|787894.9|789900.4|788154.9|788771.8|787520.1|40
1643021920000|2022-01-24 10:58:40|789890.6|787890.6|790043.8|788043.8|790050.2|788527.4|789255.5|787775.9|38
1643021930000|2022-01-24 10:58:50|790046.7|788046.7|790197.6|788197.6|790272|788712.3|789528.4|787988.5|37
1643021940000|2022-01-24 10:59:00|790220.5|788220.5|790693.5|788693.5|790767.3|789078.3|789857.3|788220.5|40
1643021950000|2022-01-24 10:59:10|790139|789139|790389.3|789389.3|790911.7|789389.3|790139|788614.1|40
1643021960000|2022-01-24 10:59:20|790898|788898|790388|789388|790952.8|789444.5|790292.3|788866.5|39
1643021970000|2022-01-24 10:59:30|790388.6|789388.6|790863.6|788863.6|790901.8|789388.9|790170.5|788663.2|39
1643021980000|2022-01-24 10:59:40|790845.6|788845.6|790840.1|788840.1|790914.3|789415.9|790221.6|788719|39
1643021990000|2022-01-24 10:59:50|790903.8|788903.8|790311.1|789311.1|790969.8|789465.3|790311.1|788838.2|40
1643022000000|2022-01-24 11:00:00|790319.8|789319.8|790308.7|789308.7|790903|789428.5|790250.2|788748.2|39
1643022010000|2022-01-24 11:00:10|790277.1|789277.1|790690.2|788690.2|790783.4|789294|790234.1|788651.1|35
1643022020000|2022-01-24 11:00:20|790693.2|788693.2|790207.6|789207.6|790748.6|789250.7|790173.1|788689.1|39
1643022030000|2022-01-24 11:00:30|790239.5|789239.5|790355.5|789355.5|790368.3|789368.3|790239.5|789239.5|34
1643022040000|2022-01-24 11:00:40|790344.7|789344.7|790410.4|789410.4|790424.7|789424.7|790343.8|789343.8|36
1643022050000|2022-01-24 11:00:50|790418.4|789418.4|790416.4|789416.4|790441.3|789441.3|790401.9|789401.9|33
1643022060000|2022-01-24 11:01:00|790410.6|789410.6|790484.9|789484.9|790484.9|789484.9|790275|789275|34
1643022070000|2022-01-24 11:01:10|790475.3|789475.3|790360|789360|790475.3|789475.3|790356.6|789356.6|33
1643022080000|2022-01-24 11:01:20|790414.1|789414.1|790401.8|789401.8|790477.4|789477.4|790322.9|789322.9|35
1643022090000|2022-01-24 11:01:30|790392.3|789392.3|790417.1|789417.1|790417.7|789417.7|790329.6|789329.6|34
1643022100000|2022-01-24 11:01:40|790417.8|789417.8|790419.5|789419.5|790855.7|789441.2|790293.2|788855.7|37
1643022110000|2022-01-24 11:01:50|790398.1|789398.1|790361.5|789361.5|790416.1|789416.1|790343.4|789343.4|36
1643022120000|2022-01-24 11:02:00|790342|789342|790311.9|789311.9|790348.4|789348.4|790231.6|789231.6|32
1643022130000|2022-01-24 11:02:10|790302.3|789302.3|790673|788673|790730.4|789317.9|790169.4|788671.2|37
1643022140000|2022-01-24 11:02:20|790666.9|788666.9|790088.5|789088.5|790666.9|789196.5|790074.5|788666.9|36
1643022150000|2022-01-24 11:02:30|790088.8|789088.8|790041.5|789041.5|790109.4|789109.4|790021.8|789021.8|33
1643022160000|2022-01-24 11:02:40|790033.4|789033.4|789948.7|788948.7|790110.6|789110.6|789913.6|788913.6|34
1643022170000|2022-01-24 11:02:50|789941.8|788941.8|789909.5|788909.5|789942.1|788942.1|789819.4|788819.4|35
1643022180000|2022-01-24 11:03:00|789898.1|788898.1|789852|788852|790390.7|788922.5|789843.8|788389.9|32
1643022190000|2022-01-24 11:03:10|789848.6|788848.6|790065.5|789065.5|790647.8|789172.1|789793.9|788590.5|38
1643022200000|2022-01-24 11:03:20|790046.6|789046.6|789964.1|788964.1|790046.6|789046.6|789949|788949|33
1643022210000|2022-01-24 11:03:30|789956.3|788956.3|789860.2|788860.2|790466.9|789025.5|789854.8|788466.9|38
1643022220000|2022-01-24 11:03:40|789846|788846|789511.1|788511.1|789990.8|788849.1|789444.6|787953.4|37
1643022230000|2022-01-24 11:03:50|789556.5|788556.5|789947.1|787947.1|790131.6|788649.5|789417.1|787937.5|40
1643022240000|2022-01-24 11:04:00|789467.9|788467.9|789569.1|787569.1|789868.9|788467.9|789148.6|787548.1|37
1643022250000|2022-01-24 11:04:10|789560.6|787560.6|789387.4|788387.4|789885.3|788387.4|789361|787560.6|31
1643022260000|2022-01-24 11:04:20|789392.5|788392.5|790126.9|788126.9|790193.8|788740.2|789330.6|787814.5|31
1643022270000|2022-01-24 11:04:30|790133.6|788133.6|789515|788515|790147.1|788681.1|789515|788018.2|35
1643022280000|2022-01-24 11:04:40|789993.8|787993.8|789939.2|787939.2|790038.1|788537.6|789459.8|787933.2|37
1643022290000|2022-01-24 11:04:50|789944.5|787944.5|789378.9|788378.9|789968.3|788476.6|789347.8|787860.3|34
1643022300000|2022-01-24 11:05:00|789328.3|788328.3|789839.3|787839.3|789873.3|788328.3|789182.2|787578.5|37
1643022310000|2022-01-24 11:05:10|789848.2|787848.2|790274.5|788274.5|790285.5|788823.9|789330.2|787825.7|40
1643022320000|2022-01-24 11:05:20|790259.1|788259.1|790013.9|788013.9|790280.5|788514.7|789509.3|788013.9|38
1643022330000|2022-01-24 11:05:30|790043.8|788043.8|789227.8|788227.8|790120.8|788652|789227.8|787760.9|37
1643022340000|2022-01-24 11:05:40|789211.5|788211.5|789046.1|788046.1|789723.4|788268|789043.6|787408.8|39
1643022350000|2022-01-24 11:05:50|789547.6|787547.6|789537.1|787537.1|789590.6|788118.9|788933.7|787435|39
1643022360000|2022-01-24 11:06:00|789567.5|787567.5|788893.5|787893.5|789680|788179.2|788886.2|787488.5|38
1643022370000|2022-01-24 11:06:10|788907.1|787907.1|788966.7|787966.7|789468.8|788030|788907.1|787406.3|38
1643022380000|2022-01-24 11:06:20|788953.9|787953.9|789385.4|787385.4|789385.4|788017.5|788807.4|787318|32
1643022390000|2022-01-24 11:06:30|788860.7|787860.7|789027.2|787027.2|789367.5|787867|788736.4|787027.2|39
1643022400000|2022-01-24 11:06:40|789027.5|787027.5|788366.2|787366.2|789050.9|787542.5|788282.9|786965.9|37
1643022410000|2022-01-24 11:06:50|788309.9|787309.9|788839.1|786839.1|789001.1|787461.5|788299.1|786786.2|40
1643022420000|2022-01-24 11:07:00|788837.5|786837.5|788338.3|786338.3|788923|787411.8|788288.2|786338.3|38
1643022430000|2022-01-24 11:07:10|788306.9|786306.9|787734.4|786734.4|788309.4|786734.4|787700.6|785868.1|40
1643022440000|2022-01-24 11:07:20|787736.8|786736.8|788438.3|786438.3|788460.9|786962.4|787700|786109.9|39
1643022450000|2022-01-24 11:07:30|788448|786448|787901.6|786901.6|788577.8|787066.7|787897.4|786397.6|38
1643022460000|2022-01-24 11:07:40|788422|786422|788688|786688|788798.6|787238.7|787937.4|786422|39
1643022470000|2022-01-24 11:07:50|788738.7|786738.7|788905.4|786905.4|788906.9|787386|788312|786692.9|38
1643022480000|2022-01-24 11:08:00|788878.8|786878.8|789233.4|787233.4|789307.1|787563.1|788371.9|786854.7|40
1643022490000|2022-01-24 11:08:10|789246.6|787246.6|789391.2|787391.2|789482.6|787854.9|788732|787202.7|38
1643022500000|2022-01-24 11:08:20|789377.1|787377.1|788754.4|787754.4|789386.4|787754.4|788729.9|787085.4|36
1643022510000|2022-01-24 11:08:30|788755.9|787755.9|788515|787515|789317.6|787786.3|788489.9|786980.8|36
1643022520000|2022-01-24 11:08:40|788484|787484|788562|787562|789075.6|787562|788481.4|786976.9|34
1643022530000|2022-01-24 11:08:50|788539.2|787539.2|789005.3|787005.3|789074.9|787592.5|788505.3|786950.6|39
1643022540000|2022-01-24 11:09:00|789011.2|787011.2|788473.6|787473.6|789017.9|787605.6|788473.6|786973|37
1643022550000|2022-01-24 11:09:10|788503.1|787503.1|788422.5|787422.5|789001.8|787503.1|788422.5|786923.4|33
1643022560000|2022-01-24 11:09:20|788426.2|787426.2|789045.4|787045.4|789045.4|787533.2|788426.2|786926.5|36
1643022570000|2022-01-24 11:09:30|788618.4|787618.4|788577.4|787577.4|789160.2|787776.2|788561.2|787066|39
1643022580000|2022-01-24 11:09:40|788559.5|787559.5|788387|787387|789066.9|787559.5|788387|786902.5|39
1643022590000|2022-01-24 11:09:50|788451.7|787451.7|788510.4|787510.4|789054|787567.8|788395.2|786887.4|39
1643022600000|2022-01-24 11:10:00|789023.3|787023.3|788656.9|787656.9|789160.8|787669.7|788574.7|787023.3|40
1643022610000|2022-01-24 11:10:10|789162.2|787162.2|788501.7|787501.7|789162.2|787669.4|788463.8|786965.2|37
1643022620000|2022-01-24 11:10:20|788509.2|787509.2|788476|787476|789002.6|787516.6|788434.9|786930.5|35
1643022630000|2022-01-24 11:10:30|788476.1|787476.1|788818.6|787818.6|789371.4|787864.7|788476.1|786976.6|38
1643022640000|2022-01-24 11:10:40|789321.9|787321.9|788615.2|787615.2|789326.4|787828.7|788554.1|787065.1|38
1643022650000|2022-01-24 11:10:50|788619|787619|789282.9|787282.9|789284.9|787814.9|788619|787111.3|38
1643022660000|2022-01-24 11:11:00|789270.6|787270.6|789020.6|787020.6|789294|787801.2|788486|787004.3|37
1643022670000|2022-01-24 11:11:10|788511.7|787511.7|788950.4|786950.4|788952.9|787511.7|788431.1|786929.3|38
1643022680000|2022-01-24 11:11:20|788944.3|786944.3|788837.9|786837.9|788947.5|787421.6|788302.1|786799.9|37
1643022690000|2022-01-24 11:11:30|788836.3|786836.3|788733.2|786733.2|788836.3|787267.1|788263.4|786710.1|36
1643022700000|2022-01-24 11:11:40|788732.3|786732.3|788017.1|787017.1|788732.3|787203.3|788005.9|786533.8|36
1643022710000|2022-01-24 11:11:50|787980.7|786980.7|787841.4|786841.4|788496.3|786986.5|787841.4|786356|38
1643022720000|2022-01-24 11:12:00|787854.4|786854.4|788174.2|786174.2|788326.6|786854.4|787726.3|786039|38
1643022730000|2022-01-24 11:12:10|788160.9|786160.9|787775.2|785775.2|788168.8|786396.2|787291.2|785691.8|39
1643022740000|2022-01-24 11:12:20|787762.6|785762.6|787918.8|785918.8|787918.8|786394.8|787221.6|785744.5|40
1643022750000|2022-01-24 11:12:30|787420.5|786420.5|788200.6|786200.6|788200.6|786589.4|787420.5|785910.3|38
1643022760000|2022-01-24 11:12:40|788285.4|786285.4|788095.8|786095.8|788285.4|786786.2|787541.7|785993.6|32
1643022770000|2022-01-24 11:12:50|787607.3|786607.3|787535.3|786535.3|788104.5|786607.3|787535.3|786057.2|34
1643022780000|2022-01-24 11:13:00|787383.2|786383.2|787561.2|785561.2|787834.4|786392.3|787202.4|785561.2|36
1643022790000|2022-01-24 11:13:10|787482.3|785482.3|786865.8|785865.8|787524.5|786037.5|786849.9|785353.9|40
1643022800000|2022-01-24 11:13:20|786821.2|785821.2|786763.8|784763.8|787225.3|785821.2|786526.7|784752.3|40
1643022810000|2022-01-24 11:13:30|786774.4|784774.4|786595.8|784595.8|786947.7|785056.2|786056.2|784560.2|39
1643022820000|2022-01-24 11:13:40|786593.6|784593.6|786789.9|784789.9|786789.9|785192.9|786174.1|784582.6|40
1643022830000|2022-01-24 11:13:50|786816.6|784816.6|786602.6|784602.6|786912.8|785364|786120.5|784602.6|40
1643022840000|2022-01-24 11:14:00|786132.8|785132.8|786811.6|784811.6|786874.5|785132.8|786132.8|784626.3|37
1643022850000|2022-01-24 11:14:10|786822|784822|786665.2|784665.2|786824|785342.7|786138.4|784615.3|38
1643022860000|2022-01-24 11:14:20|786678.2|784678.2|786614.7|784614.7|786687.5|785148.5|786087.1|784602.2|30
1643022870000|2022-01-24 11:14:30|786627.7|784627.7|786041.3|785041.3|786654.6|785100|786041.3|784549.2|35
1643022880000|2022-01-24 11:14:40|786058.8|785058.8|786201.1|784201.1|786271.2|785111.6|785644.7|784057.2|37
1643022890000|2022-01-24 11:14:50|786210.3|784210.3|786228.4|784228.4|786228.4|784650.3|785386.5|783724.6|39
1643022900000|2022-01-24 11:15:00|786254.2|784254.2|786641.9|784641.9|786723.2|784723.2|786204.2|784204.2|39
1643022910000|2022-01-24 11:15:10|786628.8|784628.8|786674.5|784674.5|786770.7|785175.5|786106.6|784464.4|36
1643022920000|2022-01-24 11:15:20|786670.7|784670.7|786424.7|784424.7|786753.8|785193.2|785960.3|784385|38
1643022930000|2022-01-24 11:15:30|786425.5|784425.5|785881.2|784881.2|786437.6|784884.7|785863.8|784269.4|40
1643022940000|2022-01-24 11:15:40|786377.9|784377.9|786735.6|784735.6|786755.9|785259|785890|784377.9|35
1643022950000|2022-01-24 11:15:50|786725|784725|786208.9|785208.9|786878.7|785380.1|786208.9|784721.3|38
1643022960000|2022-01-24 11:16:00|786222.1|785222.1|786866.1|784866.1|786866.1|785343.5|786193.8|784676.9|39
1643022970000|2022-01-24 11:16:10|786365.7|785365.7|786441.2|784441.2|786854.3|785365.7|785826.1|784344.5|40
1643022980000|2022-01-24 11:16:20|786443.8|784443.8|786090.5|784090.5|786532.1|785009.4|785773|783819.1|40
1643022990000|2022-01-24 11:16:30|786144.8|784144.8|785890.7|783890.7|786149.2|784554.6|785439|783890.7|37
1643023000000|2022-01-24 11:16:40|785888.6|783888.6|786021.9|785021.9|786690.1|785190.6|785701.2|783888.6|39
1643023010000|2022-01-24 11:16:50|786500.4|784500.4|786393.5|784393.5|786500.4|785065|785724.8|784258.5|40
1643023020000|2022-01-24 11:17:00|786420.3|784420.3|786496.2|784496.2|786526.2|785045.5|785847.6|784366.4|39
1643023030000|2022-01-24 11:17:10|786476|784476|786400.6|784400.6|786476|784948.5|785879.5|784365.7|37
1643023040000|2022-01-24 11:17:20|786394.7|784394.7|786372.9|784372.9|786422.8|784924|785883.7|784367.9|34
1643023050000|2022-01-24 11:17:30|786381.5|784381.5|786537.5|784537.5|786597.2|784881.7|785631|784128.5|38
1643023060000|2022-01-24 11:17:40|786537.8|784537.8|786856.5|784856.5|786890.3|784890.3|786529.5|784529.5|37
1643023070000|2022-01-24 11:17:50|786857.5|784857.5|787121.1|785121.1|787488.6|785488.6|786850.9|784850.9|40
1643023080000|2022-01-24 11:18:00|787130.7|785130.7|787392.9|785392.9|787392.9|785392.9|787128.8|785128.8|39
1643023090000|2022-01-24 11:18:10|787362.5|785362.5|787078.7|786078.7|787621.8|786115.4|786941.4|785207.7|38
1643023100000|2022-01-24 11:18:20|786987.7|785987.7|787480.3|785480.3|787481.5|785987.7|786924.9|785205.8|40
1643023110000|2022-01-24 11:18:30|787488.1|785488.1|787479.8|785479.8|787537.1|785855.1|786845.8|785319.3|36
1643023120000|2022-01-24 11:18:40|787483.4|785483.4|787263|785263|787496.4|785911.3|786808.6|785263|39
1643023130000|2022-01-24 11:18:50|787265.2|785265.2|787208.3|785208.3|787279.4|785747.3|786724.9|785208.3|35
1643023140000|2022-01-24 11:19:00|787208.5|785208.5|786676.1|785676.1|787278.1|785784.1|786632.4|785157.1|34
1643023150000|2022-01-24 11:19:10|786688|785688|786807.1|785807.1|787294.2|785820|786682|785274.5|34
1643023160000|2022-01-24 11:19:20|786814.7|785814.7|787451.3|785451.3|787508.3|786013.7|786814.7|785318.9|36
1643023170000|2022-01-24 11:19:30|786767.9|785767.9|787311|785311|787311|785773.6|786673.8|785149.9|39
1643023180000|2022-01-24 11:19:40|787304.1|785304.1|787351.4|785351.4|787351.4|785880.3|786684.5|785177.5|35
1643023190000|2022-01-24 11:19:50|786866.3|785866.3|787362|785362|787387.3|785900.1|786866.3|785345.9|36
1643023200000|2022-01-24 11:20:00|787373.1|785373.1|787085.8|786085.8|787538.8|786085.8|786939.1|785373.1|37
1643023210000|2022-01-24 11:20:10|787113.9|786113.9|787626.7|785626.7|787704.9|786191.7|787113.9|785617.9|38
1643023220000|2022-01-24 11:20:20|787133.3|786133.3|787086.2|786086.2|787148.6|786148.6|787030|786030|32
1643023230000|2022-01-24 11:20:30|787091|786091|787113|786113|787636.3|786146.9|786934.9|785431.6|40
1643023240000|2022-01-24 11:20:40|787110.8|786110.8|786950.8|785950.8|787602.2|786110.8|786932.8|785437.5|33
1643023250000|2022-01-24 11:20:50|786951.3|785951.3|787283.3|785283.3|787438.4|785951.3|786801.5|785283.3|32
1643023260000|2022-01-24 11:21:00|787293.2|785293.2|787150.7|785150.7|787293.2|785807.9|786665.8|785143.9|36
1643023270000|2022-01-24 11:21:10|787138|785138|787102.3|785102.3|787333.5|785879.2|786608.9|785102.3|34
1643023280000|2022-01-24 11:21:20|787089.4|785089.4|786888.8|784888.8|787089.4|785583.7|786461|784887.3|38
1643023290000|2022-01-24 11:21:30|786882.9|784882.9|786513.4|785513.4|787013|785513.4|786501.9|784862.6|36
1643023300000|2022-01-24 11:21:40|786506.5|785506.5|786869.7|784869.7|786892.5|785506.8|786364.2|784869.7|35
1643023310000|2022-01-24 11:21:50|786371.6|785371.6|786366|785366|786811.9|785469.6|786241.7|784733.8|32
1643023320000|2022-01-24 11:22:00|786391.7|785391.7|786652.1|785652.1|787063.9|785652.1|786391.7|784946.8|35
1643023330000|2022-01-24 11:22:10|786590.5|785590.5|786932.8|784932.8|786945.4|785590.5|786411|784913.5|35
1643023340000|2022-01-24 11:22:20|786914.3|784914.3|786472.5|785472.5|787027.8|785518.3|786402.4|784896.9|34
1643023350000|2022-01-24 11:22:30|786476.6|785476.6|787020.9|785020.9|787020.9|785545.6|786423.5|784926.7|38
1643023360000|2022-01-24 11:22:40|786551.3|785551.3|786986.1|784986.1|787055.8|785570.4|786489.8|784975.1|31
1643023370000|2022-01-24 11:22:50|786986.9|784986.9|786706.9|785706.9|787208.3|785715.5|786446.1|784932.9|36
1643023380000|2022-01-24 11:23:00|786687.7|785687.7|786924.5|785924.5|787455.5|785925.2|786659.3|785252.3|34
1643023390000|2022-01-24 11:23:10|786924|785924|787657.8|785657.8|787688.5|786169|786912.8|785390.9|37
1643023400000|2022-01-24 11:23:20|787115.5|786115.5|787715.9|785715.9|787718.4|786209.1|787115.5|785600|35
1643023410000|2022-01-24 11:23:30|787727.6|785727.6|788034.1|786034.1|788048.7|786566.3|787249.5|785727.6|39
1643023420000|2022-01-24 11:23:40|787557.9|786557.9|788057.9|786057.9|788239.1|786811.9|787557.9|786053.1|39
1643023430000|2022-01-24 11:23:50|787588.7|786588.7|788281.5|786281.5|788374.6|786866.9|787588.7|786130.5|40
1643023440000|2022-01-24 11:24:00|787842.8|786842.8|788879|786879|788879|787306.7|787823.7|786524.6|40
1643023450000|2022-01-24 11:24:10|788908.9|786908.9|789103|787103|789135.1|787574.4|788464.6|786868.7|39
1643023460000|2022-01-24 11:24:20|789083.2|787083.2|788701.6|786701.6|789083.2|787481.1|788388|786619.3|39
1643023470000|2022-01-24 11:24:30|788687.2|786687.2|788599.7|786599.7|788774.6|787100.8|788100.8|786577.7|39
1643023480000|2022-01-24 11:24:40|788619.4|786619.4|788396.9|786396.9|788619.4|786619.4|788394.1|786394.1|37
1643023490000|2022-01-24 11:24:50|788393.1|786393.1|788082.9|787082.9|788596|787082.9|788079.1|786288.6|38
1643023500000|2022-01-24 11:25:00|788586.6|786586.6|788405.1|786405.1|788592.8|787063.7|787916.4|786405.1|35
1643023510000|2022-01-24 11:25:10|787815.8|786815.8|788060.3|786060.3|788289.7|786815.8|787525.9|786028.3|36
1643023520000|2022-01-24 11:25:20|788066.4|786066.4|787932.2|785932.2|788076.1|786572.2|787449.8|785892.4|35
1643023530000|2022-01-24 11:25:30|787933.9|785933.9|787328.4|786328.4|787941.7|786450|787328.4|785882.2|37
1643023540000|2022-01-24 11:25:40|787335.6|786335.6|787904.2|785904.2|787938|786451.1|787331.2|785819.3|40
1643023550000|2022-01-24 11:25:50|787883.6|785883.6|787505.8|786505.8|788102.7|786627.3|787445.3|785831.3|38
1643023560000|2022-01-24 11:26:00|787996.8|785996.8|788220.1|786220.1|788220.2|786720|787487.5|785986.4|38
1643023570000|2022-01-24 11:26:10|788224.4|786224.4|788715.8|786715.8|788761.9|787256.8|787912.2|786183.2|36
1643023580000|2022-01-24 11:26:20|788716.6|786716.6|789404.3|787404.3|789423.3|787524.7|788251.9|786686.1|40
1643023590000|2022-01-24 11:26:30|789393.1|787393.1|789781|787781|789891.9|788088.5|789088.5|787393.1|40
1643023600000|2022-01-24 11:26:40|789756.6|787756.6|789909|787909|789909|788267.1|788987.5|787475.1|39
1643023610000|2022-01-24 11:26:50|789890|787890|789726.1|787726.1|789917.2|788325.4|789273.8|787711|39
1643023620000|2022-01-24 11:27:00|789717.6|787717.6|789435.9|787435.9|789903.1|788418|789246|787435.9|40
1643023630000|2022-01-24 11:27:10|789396.3|787396.3|789270.7|787270.7|789582.9|787582.9|789270.7|787270.7|39
1643023640000|2022-01-24 11:27:20|789242.6|787242.6|789316.2|787316.2|789342.8|787342.8|789203.4|787203.4|38
1643023650000|2022-01-24 11:27:30|789323.1|787323.1|788975.3|786975.3|789329.6|787329.6|788931|786931|38
1643023660000|2022-01-24 11:27:40|788966.8|786966.8|789071|787071|789091.2|787091.2|788924.1|786924.1|35
1643023670000|2022-01-24 11:27:50|789081.9|787081.9|789040.5|787040.5|789160.5|787720.4|788559.1|787040.5|35
1643023680000|2022-01-24 11:28:00|789050.2|787050.2|788871.4|786871.4|789050.2|787050.2|788828.4|786828.4|39
1643023690000|2022-01-24 11:28:10|788905|786905|788728.9|786728.9|788905|787376.1|788229.8|786728.9|39
1643023700000|2022-01-24 11:28:20|788741|786741|788711.6|786711.6|788771.3|787243.2|788243.2|786711.6|38
1643023710000|2022-01-24 11:28:30|788720|786720|788375.7|787375.7|788887.7|787380.8|788157.5|786692.6|38
1643023720000|2022-01-24 11:28:40|788419.8|787419.8|788999.4|786999.4|789016.3|787524.7|788405.2|786916.9|35
1643023730000|2022-01-24 11:28:50|788990.5|786990.5|788905.2|786905.2|788996.7|787469.2|788422.1|786905.2|35
1643023740000|2022-01-24 11:29:00|788945.9|786945.9|788245.2|787245.2|788991.7|787429.2|788245.2|786756.1|39
1643023750000|2022-01-24 11:29:10|788231.7|787231.7|788529.4|786529.4|788733.8|787231.7|788019.9|786509.2|34
1643023760000|2022-01-24 11:29:20|787987.1|786987.1|788492.6|786492.6|788518.4|787020.4|787976.9|786460|36
1643023770000|2022-01-24 11:29:30|788481.7|786481.7|788847|786847|788847|787293.6|787985.1|786481.7|38
1643023780000|2022-01-24 11:29:40|788869.9|786869.9|788965.3|786965.3|789054|787587.2|788420.4|786841.9|39
1643023790000|2022-01-24 11:29:50|788968.3|786968.3|789065.3|787065.3|789186.5|787645.6|788585.4|786959.7|37
1643023800000|2022-01-24 11:30:00|789106.2|787106.2|788690.2|787690.2|789441.9|787965|788623.3|787096.6|40
1643023810000|2022-01-24 11:30:10|789201|787201|788939.9|786939.9|789213.9|787213.9|788857.1|786857.1|39
1643023820000|2022-01-24 11:30:20|788938.4|786938.4|788624.4|786624.4|788989.9|787319.2|788249.8|786583.4|37
1643023830000|2022-01-24 11:30:30|788577|786577|788465.9|786465.9|788612.4|786854.3|787844.1|786350.9|35
1643023840000|2022-01-24 11:30:40|788486.7|786486.7|788385.1|786385.1|788580.8|786580.8|788342.8|786342.8|37
1643023850000|2022-01-24 11:30:50|788388.4|786388.4|788465.1|786465.1|788520.9|786520.9|788170.7|786170.7|37
1643023860000|2022-01-24 11:31:00|788444.9|786444.9|788735.1|786735.1|788741.5|787068.2|787770.2|786268.9|40
1643023870000|2022-01-24 11:31:10|788749.4|786749.4|789079.6|787079.6|789147.1|787433.6|788379.8|786702.5|39
1643023880000|2022-01-24 11:31:20|789055.7|787055.7|788918.7|786918.7|789055.7|787055.7|788917.4|786917.4|37
1643023890000|2022-01-24 11:31:30|788897.5|786897.5|789055.2|787055.2|789131.5|787549.1|788498.3|786885.5|38
1643023900000|2022-01-24 11:31:40|789059.8|787059.8|788803.5|786803.5|789075.3|787075.3|788803.5|786803.5|38
1643023910000|2022-01-24 11:31:50|788814.8|786814.8|788761.5|786761.5|788825.9|786825.9|788758.6|786758.6|34
1643023920000|2022-01-24 11:32:00|788781.6|786781.6|789092.2|787092.2|789159.2|787159.2|788760.4|786760.4|38
1643023930000|2022-01-24 11:32:10|789083.5|787083.5|789117.6|787117.6|789169.9|787608.7|788608.7|787078.8|38
1643023940000|2022-01-24 11:32:20|789086.1|787086.1|789375.3|787375.3|789424.7|787784.3|788558.9|787024.2|36
1643023950000|2022-01-24 11:32:30|789381.8|787381.8|789151.8|787151.8|789393.4|787724.2|788676.6|787133.7|36
1643023960000|2022-01-24 11:32:40|788630.3|787630.3|789177.6|787177.6|789178.6|787705.4|788630.3|787125.9|33
1643023970000|2022-01-24 11:32:50|789171.7|787171.7|789648.6|787648.6|789648.6|788168.1|788652.8|787136.3|38
1643023980000|2022-01-24 11:33:00|789644.9|787644.9|789187.4|788187.4|789700.6|788217.8|789136.4|787644.9|38
1643023990000|2022-01-24 11:33:10|789715.2|787715.2|789920|787920|789920|788386.1|789179|787691.1|39
1643024000000|2022-01-24 11:33:20|789902.5|787902.5|789808|787808|789931.7|788455.4|789288|787808|40
1643024010000|2022-01-24 11:33:30|789795.4|787795.4|789766.3|787766.3|789795.4|788322.8|789191.4|787675.4|38
1643024020000|2022-01-24 11:33:40|789753.4|787753.4|789700.9|787700.9|789774.9|788265.8|789216.1|787700.9|38
1643024030000|2022-01-24 11:33:50|789716.3|787716.3|789430.2|787430.2|789716.3|788036.6|788943.6|787414.9|36
1643024040000|2022-01-24 11:34:00|789436.2|787436.2|789417|787417|789563.9|788049.5|788934.8|787417|36
1643024050000|2022-01-24 11:34:10|789412|787412|789346.1|787346.1|789442.7|787930.5|788678.2|787188.4|40
1643024060000|2022-01-24 11:34:20|789359.1|787359.1|789315.3|787315.3|789364|787813.7|788813.7|787258.2|34
1643024070000|2022-01-24 11:34:30|789299.7|787299.7|789417.7|787417.7|789547|788010|788853.2|787259.2|37
1643024080000|2022-01-24 11:34:40|789441.4|787441.4|789647.8|787647.8|789647.8|788152|788837.9|787398.9|37
1643024090000|2022-01-24 11:34:50|789629|787629|789389.7|788389.7|789906.1|788389.7|789148.6|787626.7|37
1643024100000|2022-01-24 11:35:00|789872.8|787872.8|789493.4|788493.4|790073.1|788592.5|789493.4|787819|38
1643024110000|2022-01-24 11:35:10|789472.3|788472.3|789355.2|788355.2|789959.8|788472.3|789355.2|787862.8|34
1643024120000|2022-01-24 11:35:20|789838.2|787838.2|789828.4|787828.4|789978|788478.8|789353.2|787798.9|37
1643024130000|2022-01-24 11:35:30|789823.4|787823.4|789452.7|788452.7|790007|788594.5|789280.5|787719.5|36
1643024140000|2022-01-24 11:35:40|789944.1|787944.1|789947.4|787947.4|790004.5|788484.9|789401|787885.1|39
1643024150000|2022-01-24 11:35:50|789439.7|788439.7|789944.6|787944.6|789961.4|788471.4|789361|787877.3|37
1643024160000|2022-01-24 11:36:00|789946.4|787946.4|789281.3|788281.3|789946.4|788391.6|789265.7|787938.3|33
1643024170000|2022-01-24 11:36:10|789278.1|788278.1|789358.3|788358.3|789929|788438.1|789271.2|787850.7|35
1643024180000|2022-01-24 11:36:20|789853.8|787853.8|789240|787240|789853.8|788356.8|789187.8|787187.8|40
1643024190000|2022-01-24 11:36:30|789271.8|787271.8|789340.8|787340.8|789362.1|787362.1|789271.8|787271.8|35
1643024200000|2022-01-24 11:36:40|789348.2|787348.2|789191.1|787191.1|789368.1|787858.6|788858.6|787191.1|37
1643024210000|2022-01-24 11:36:50|789198.2|787198.2|788903.8|787903.8|789320.4|787903.8|788795.8|787193|39
1643024220000|2022-01-24 11:37:00|788915.3|787915.3|789535.6|787535.6|789577.4|788207.5|788904|787370.2|39
1643024230000|2022-01-24 11:37:10|789605|787605|789696.5|787696.5|789743|788112.6|789100.1|787571.8|40
1643024240000|2022-01-24 11:37:20|789701|787701|789651.7|787651.7|789774.9|788202.3|789202.3|787651.7|38
1643024250000|2022-01-24 11:37:30|789647.2|787647.2|789189.5|787189.5|789652.5|788080.6|789080.6|787152.4|37
1643024260000|2022-01-24 11:37:40|789167.9|787167.9|789212.4|787212.4|789250.1|787250.1|789052.6|787052.6|36
1643024270000|2022-01-24 11:37:50|789191.5|787191.5|789158.2|787158.2|789293.2|787780.7|788720.9|787157.4|36
1643024280000|2022-01-24 11:38:00|789247.4|787247.4|788822.8|787822.8|789345.7|787857.8|788745.3|787186.5|37
1643024290000|2022-01-24 11:38:10|788819.4|787819.4|789583.3|787583.3|789613.5|788108.5|788797.4|787284.7|39
1643024300000|2022-01-24 11:38:20|789563.7|787563.7|789350.7|787350.7|789563.7|788042.3|789010.6|787329.9|38
1643024310000|2022-01-24 11:38:30|789345.6|787345.6|789152.3|787152.3|789345.6|787686.4|788673.3|787135.3|38
1643024320000|2022-01-24 11:38:40|789146.3|787146.3|788574.2|787574.2|789146.3|787633.9|788472.2|787137.6|35
1643024330000|2022-01-24 11:38:50|789066.5|787066.5|789044.3|787044.3|789161.1|787664|788538.4|787032.5|39
1643024340000|2022-01-24 11:39:00|789050|787050|788507.3|787507.3|789053.1|787567.4|788498.2|787016.4|38
1643024350000|2022-01-24 11:39:10|788504.6|787504.6|788485.6|787485.6|789086|787693.3|788467.6|786979.5|38
1643024360000|2022-01-24 11:39:20|788487|787487|789084.2|787084.2|789170.6|787577.3|788453.5|786945.4|39
1643024370000|2022-01-24 11:39:30|789087.9|787087.9|789389.6|787389.6|789518.8|787937.8|788661|787087.9|39
1643024380000|2022-01-24 11:39:40|789391.9|787391.9|789298|787298|789407.5|787830.8|788753.6|787204|39
1643024390000|2022-01-24 11:39:50|789281.8|787281.8|788773.4|787773.4|789303.7|787810.9|788765|787238|34
1643024400000|2022-01-24 11:40:00|789267.7|787267.7|789284.6|787284.6|789308.6|787838.9|788724.7|787248.5|36
1643024410000|2022-01-24 11:40:10|788830.9|787830.9|788867.7|787867.7|789302.5|787867.7|788712.3|787236.6|34
1643024420000|2022-01-24 11:40:20|788868.3|787868.3|789281.8|787281.8|789556.9|788070.5|788799.7|787274.4|39
1643024430000|2022-01-24 11:40:30|788805.6|787805.6|788787.1|787787.1|789300.9|787835.2|788754.6|787267.9|33
1643024440000|2022-01-24 11:40:40|788782.3|787782.3|789146.7|788146.7|789254.1|788146.7|788624.8|787119.4|39
1643024450000|2022-01-24 11:40:50|789707.6|787707.6|789957.5|787957.5|790024.2|788024.2|789674.1|787674.1|40
1643024460000|2022-01-24 11:41:00|789840.1|787840.1|790103.8|788103.8|790162.2|788633.9|789477.5|787787.6|37
1643024470000|2022-01-24 11:41:10|790085.9|788085.9|790181.8|788181.8|790304|788725|789725|788047.7|39
1643024480000|2022-01-24 11:41:20|790181|788181|790534.7|788534.7|790537.1|789060.2|790029.1|788131.5|38
1643024490000|2022-01-24 11:41:30|790740.9|788740.9|790648.1|788648.1|790740.9|788740.9|790472.4|788472.4|40
1643024500000|2022-01-24 11:41:40|790719.5|788719.5|790247.6|789247.6|790773.1|789262.9|790219.4|788693.3|39
1643024510000|2022-01-24 11:41:50|790253.4|789253.4|790660.7|788660.7|790752.2|789263.6|790173.1|788660.7|37
1643024520000|2022-01-24 11:42:00|790663.9|788663.9|790638|788638|790672.6|789171.3|789968.6|788268.3|39
1643024530000|2022-01-24 11:42:10|790651.4|788651.4|790471.8|788471.8|790662|789028|789986.9|788471.8|38
1643024540000|2022-01-24 11:42:20|789997.1|788997.1|790117.4|788117.4|790569.8|789091.2|789638.7|788099.2|38
1643024550000|2022-01-24 11:42:30|790127.9|788127.9|789826.7|787826.7|790151.5|788493.8|789354.4|787826.7|39
1643024560000|2022-01-24 11:42:40|789875.9|787875.9|790000.9|788000.9|790001.7|788001.7|789839.7|787839.7|37
1643024570000|2022-01-24 11:42:50|790015.6|788015.6|789997.1|787997.1|790125|788776.6|789475.4|787945.6|37
1643024580000|2022-01-24 11:43:00|790025.5|788025.5|790187.6|788187.6|790235.5|788515.5|789512.2|787995.1|35
1643024590000|2022-01-24 11:43:10|790189.4|788189.4|790071.2|788071.2|790229.7|788634.5|789570.2|788016.8|38
1643024600000|2022-01-24 11:43:20|790067.3|788067.3|789849.9|788849.9|790461.1|788932.8|789572.9|788037.9|37
1643024610000|2022-01-24 11:43:30|789848.4|788848.4|789774.9|788774.9|789850.4|788850.4|789771.5|788771.5|37
1643024620000|2022-01-24 11:43:40|789763.2|788763.2|789789.5|788789.5|790258.5|788814.5|789749.9|788230.8|37
1643024630000|2022-01-24 11:43:50|789788|788788|790175.8|788175.8|790177|788810.1|789645|788120|38
1643024640000|2022-01-24 11:44:00|789702.5|788702.5|790175.1|788175.1|790175.1|788702.5|789487.8|787961.2|37
1643024650000|2022-01-24 11:44:10|789670.3|788670.3|790161.4|788161.4|790288.9|788741.5|789452|787969.6|39
1643024660000|2022-01-24 11:44:20|790142.4|788142.4|789673.7|788673.7|790172.5|788719.1|789491.2|787963.3|36
1643024670000|2022-01-24 11:44:30|789613.4|788613.4|790413.9|788413.9|790460.1|788988.8|789574.3|788395.2|37
1643024680000|2022-01-24 11:44:40|790435.8|788435.8|790716.3|788716.3|790716.3|789231.4|789876.1|788409.3|38
1643024690000|2022-01-24 11:44:50|790212.5|789212.5|790751.7|788751.7|790768.2|789242.3|790146.6|788646.7|37
1643024700000|2022-01-24 11:45:00|790736.6|788736.6|791012.8|790012.8|791522.8|790068.6|790196.2|788736.6|40
1643024710000|2022-01-24 11:45:10|791520.1|789520.1|791746.3|789746.3|791806.4|790235.5|790961.5|789477.2|39
1643024720000|2022-01-24 11:45:20|791712.1|789712.1|791798.2|789798.2|791830.9|790333.2|791084.1|789538.4|40
1643024730000|2022-01-24 11:45:30|791869.1|789869.1|791373.4|790373.4|792217.4|790677.1|791303|789834.6|40
1643024740000|2022-01-24 11:45:40|791389.5|790389.5|791456.2|790456.2|791986.2|790494|791376.1|789906.4|39
1643024750000|2022-01-24 11:45:50|791468.7|790468.7|791697.4|790697.4|792148.6|790722.3|791406.1|789968.4|38
1643024760000|2022-01-24 11:46:00|792132.4|790132.4|791756.2|790756.2|792132.4|790756.2|791532.2|790083.9|40
1643024770000|2022-01-24 11:46:10|791739.8|790739.8|792577.8|790577.8|792791.5|791253.4|791739.8|790289|40
1643024780000|2022-01-24 11:46:20|792582.2|790582.2|792924.7|790924.7|792957.1|791356.2|791937.6|790414.4|39
1643024790000|2022-01-24 11:46:30|792872.9|790872.9|792654.6|790654.6|792872.9|791356.2|791996.1|790505.7|39
1643024800000|2022-01-24 11:46:40|792155.7|791155.7|792492.8|790492.8|792813.3|791341.1|792001.9|790492.8|40
1643024810000|2022-01-24 11:46:50|792419.1|790419.1|792383.3|790383.3|792477.8|790976.2|791908.3|790383|40
1643024820000|2022-01-24 11:47:00|792403.4|790403.4|792036.9|790036.9|792483.4|790979.2|791814.7|790024|39
1643024830000|2022-01-24 11:47:10|792027|790027|791730.8|790730.8|792360.1|790823.4|791580|790011.3|37
1643024840000|2022-01-24 11:47:20|791735.2|790735.2|791359.3|790359.3|792025.3|790735.2|791343.8|789824.8|34
1643024850000|2022-01-24 11:47:30|791848.8|789848.8|791961.1|789961.1|791992.8|790505.2|791389.3|789847.7|37
1643024860000|2022-01-24 11:47:40|791985.4|789985.4|792175.8|790175.8|792192.8|790660|791332|789886.3|38
1643024870000|2022-01-24 11:47:50|792319.2|790319.2|792273.5|790273.5|792484.9|790965.8|791787.6|790273.5|39
1643024880000|2022-01-24 11:48:00|792271.7|790271.7|792895.5|790895.5|792974.6|791018.3|792008|790271.7|40
1643024890000|2022-01-24 11:48:10|792392.6|791392.6|792926.8|790926.8|793184.5|791702.5|792392.6|790740.4|40
1643024900000|2022-01-24 11:48:20|792907.8|790907.8|792833.8|790833.8|793211.3|791464.5|792387.5|790833.8|39
1643024910000|2022-01-24 11:48:30|792817.7|790817.7|792947.1|790947.1|793120.4|791643.8|792286.3|790784.5|40
1643024920000|2022-01-24 11:48:40|792455.2|791455.2|793112|791112|793134.1|791604.9|792415.4|790911.6|40
1643024930000|2022-01-24 11:48:50|793129.7|791129.7|793200.3|792200.3|793690.5|792200.3|792739.7|791119.8|40
1643024940000|2022-01-24 11:49:00|793678.5|791678.5|793038.3|792038.3|793733.4|792231.2|792851|791381.9|40
1643024950000|2022-01-24 11:49:10|793547.2|791547.2|793355.7|791355.7|793599|792085.7|792866.2|791355.7|39
1643024960000|2022-01-24 11:49:20|793453.1|791453.1|793143.6|792143.6|793534.9|792143.6|792829.3|791298.6|38
1643024970000|2022-01-24 11:49:30|793670.7|791670.7|793744.5|791744.5|793827|792269.8|793185.5|791646.9|39
1643024980000|2022-01-24 11:49:40|793735.3|791735.3|793888.9|791888.9|793890.4|792314.3|793225.1|791722|39
1643024990000|2022-01-24 11:49:50|793923.5|791923.5|793932.1|791932.1|794154.7|792607.5|793406.2|791874|36
1643025000000|2022-01-24 11:50:00|793399.5|792399.5|793821.9|791821.9|793991|792437.1|793245|791745|40
1643025010000|2022-01-24 11:50:10|793342.7|792342.7|793349.5|792349.5|793899.4|792423.8|793267.5|791785.3|40
1643025020000|2022-01-24 11:50:20|793315|792315|793268.5|792268.5|793804.9|792331.8|793168.1|791772.8|39
1643025030000|2022-01-24 11:50:30|793793.4|791793.4|793906.1|791906.1|794044.6|792503|793103.8|791682.5|40
1643025040000|2022-01-24 11:50:40|793887.6|791887.6|793553.1|792553.1|794042.6|792560.7|793422.8|791877.9|38
1643025050000|2022-01-24 11:50:50|793539|792539|794217.2|792217.2|794262.8|792791.8|793527.7|792022.3|40
1643025060000|2022-01-24 11:51:00|794194.8|792194.8|793946|791946|794243.7|792724.6|793604.1|791934.6|40
1643025070000|2022-01-24 11:51:10|793937.6|791937.6|793431|791431|793953.2|792423.7|792927.6|791427.4|40
1643025080000|2022-01-24 11:51:20|792792.7|791792.7|792703.8|791703.8|793390.4|791931.1|792651.4|791136.3|40
1643025090000|2022-01-24 11:51:30|792713.7|791713.7|792963.9|790963.9|793225.9|791713.7|792473|790954.6|39
1643025100000|2022-01-24 11:51:40|792976.2|790976.2|792679.8|790679.8|793007.9|791359.8|792158.7|790672.6|40
1643025110000|2022-01-24 11:51:50|792189.8|791189.8|792442.7|790442.7|792963.2|791189.8|791798.3|790332.2|39
1643025120000|2022-01-24 11:52:00|791699.7|790699.7|792720.5|790720.5|792734.6|791142.8|791699.7|790210.6|40
1643025130000|2022-01-24 11:52:10|792748.1|790748.1|792935.3|790935.3|792980|791477.5|792227.3|790722.2|40
1643025140000|2022-01-24 11:52:20|792927.5|790927.5|792963.6|790963.6|792975.9|791456.2|792384|790858.6|35
1643025150000|2022-01-24 11:52:30|792464.7|791464.7|792769.5|790769.5|792986.2|791464.7|792287.4|790744.1|39
1643025160000|2022-01-24 11:52:40|792751.8|790751.8|792289.1|791289.1|792952|791467.8|792250.9|790749.4|38
1643025170000|2022-01-24 11:52:50|792295.2|791295.2|792894.7|790894.7|792917.9|791299.7|792256.4|790730|37
1643025180000|2022-01-24 11:53:00|792914.8|790914.8|792366.9|791366.9|792965.2|791461.4|792366.9|790846.9|39
1643025190000|2022-01-24 11:53:10|792848.1|790848.1|792008|791008|792933.9|791456.7|792008|790644.9|37
1643025200000|2022-01-24 11:53:20|792556.4|790556.4|792355.4|790355.4|792584.6|791036.5|791904.8|790355.4|33
1643025210000|2022-01-24 11:53:30|792301.3|790301.3|792191.8|791191.8|792799.4|791264.4|791750.5|790273.5|38
1643025220000|2022-01-24 11:53:40|792182.8|791182.8|792762|790762|792810.6|791250.9|792178.8|790762|30
1643025230000|2022-01-24 11:53:50|792759.6|790759.6|792773.1|790773.1|792824.7|791322.2|792222.7|790741.6|37
1643025240000|2022-01-24 11:54:00|792778.6|790778.6|793119.4|791119.4|793254.5|791563.3|792263.5|790736|37
1643025250000|2022-01-24 11:54:10|793106.7|791106.7|793087.2|791087.2|793201.5|791201.5|793042.4|791042.4|37
1643025260000|2022-01-24 11:54:20|793121.3|791121.3|793197.2|792197.2|793913|792229.7|792631.5|791107.9|39
1643025270000|2022-01-24 11:54:30|793710.6|791710.6|793238.1|791238.1|793710.6|792197.8|793004.5|791202.8|37
1643025280000|2022-01-24 11:54:40|793239.2|791239.2|793359.4|791359.4|793563|792139.8|792885|791211.9|39
1643025290000|2022-01-24 11:54:50|793360.2|791360.2|793442.2|791442.2|793621.4|792160.4|792822.6|791360.2|38
1643025300000|2022-01-24 11:55:00|793435.6|791435.6|792837.9|790837.9|793460.1|791964.8|792592.8|790811.1|37
1643025310000|2022-01-24 11:55:10|792859.6|790859.6|792548.8|790548.8|792868.4|790868.4|792548.8|790548.8|34
1643025320000|2022-01-24 11:55:20|792550.1|790550.1|792769.2|790769.2|793190.5|791574.1|792192.8|790548.6|38
1643025330000|2022-01-24 11:55:30|792773.6|790773.6|793036.6|791036.6|793167.1|791551.3|792191.7|790764.7|30
1643025340000|2022-01-24 11:55:40|792855.7|791855.7|793572.6|791572.6|793617.3|792077.2|792728.1|791211.7|38
1643025350000|2022-01-24 11:55:50|793556.9|791556.9|794037.9|792037.9|794043.7|792553.7|793222.5|791556.9|38
1643025360000|2022-01-24 11:56:00|794022.9|792022.9|794057.2|792057.2|794270.8|792513.9|793485.1|791958.1|39
1643025370000|2022-01-24 11:56:10|794066.6|792066.6|793803.4|791803.4|794376.2|792625.2|793596.5|791803.4|40
1643025380000|2022-01-24 11:56:20|793828.9|791828.9|793500|792500|794077.6|792517.6|793388.9|791751.7|39
1643025390000|2022-01-24 11:56:30|794013.5|792013.5|793530.1|792530.1|794093|792584.4|793511.7|792004.4|37
1643025400000|2022-01-24 11:56:40|793540|792540|793548.5|792548.5|794122.9|792625.2|793505.7|792091.3|39
1643025410000|2022-01-24 11:56:50|793593.3|792593.3|793851.5|791851.5|794188.6|792646.2|793452.9|791851.5|36
1643025420000|2022-01-24 11:57:00|793859.5|791859.5|793814.2|791814.2|793862.6|792263.9|793263.9|791719.5|39
1643025430000|2022-01-24 11:57:10|793763.2|791763.2|793703.9|791703.9|793787.8|792337.5|793193.1|791684.8|30
1643025440000|2022-01-24 11:57:20|793675.9|791675.9|793303.7|791303.7|793843|792376.6|793105.9|791240.2|37
1643025450000|2022-01-24 11:57:30|792748.8|791748.8|792805.1|791805.1|793502.8|792104.1|792703|791058.9|39
1643025460000|2022-01-24 11:57:40|793358.5|791358.5|793249.4|791249.4|793407.7|791805.7|792637.9|791057.3|40
1643025470000|2022-01-24 11:57:50|793561.6|791561.6|793170.3|791170.3|793647.5|791647.5|793152.6|791152.6|39
1643025480000|2022-01-24 11:58:00|793157.3|791157.3|792842.2|790842.2|793158.6|791158.6|792818|790818|40
1643025490000|2022-01-24 11:58:10|792843.7|790843.7|793346.2|791346.2|793393.4|791789.5|792552.5|790843.7|39
1643025500000|2022-01-24 11:58:20|793321.5|791321.5|792919.2|791919.2|793702.4|792219.3|792855.9|791321.5|39
1643025510000|2022-01-24 11:58:30|792977.7|791977.7|793683.7|791683.7|793683.7|792162.4|792977.7|791469.5|39
1643025520000|2022-01-24 11:58:40|793715.4|791715.4|793776.4|791776.4|793804.2|792316.8|793218.8|791669.2|39
1643025530000|2022-01-24 11:58:50|793769.6|791769.6|793481.4|792481.4|794089|792559.6|793264.5|791736.3|37
1643025540000|2022-01-24 11:59:00|793492.7|792492.7|793373.3|792373.3|794002.1|792566.6|793358.2|791970.4|34
1643025550000|2022-01-24 11:59:10|793355.7|792355.7|793485.4|791485.4|793785.8|792375.8|793114.4|791485.4|38
1643025560000|2022-01-24 11:59:20|793482.4|791482.4|793808.5|791808.5|793808.5|792021.9|793017.9|791446.7|35
1643025570000|2022-01-24 11:59:30|793807.9|791807.9|793271.8|791271.8|793807.9|791807.9|793271.4|791271.4|40
1643025580000|2022-01-24 11:59:40|793285.8|791285.8|793136.3|791136.3|793347.7|791719.1|792719.1|791040.5|38
1643025590000|2022-01-24 11:59:50|793121.3|791121.3|793434.8|791434.8|793539.7|791539.7|793119|791119|39
1643025600000|2022-01-24 12:00:00|793409|791409|793017|792017|793670.7|792141.2|792567.1|791069.6|40
1643025610000|2022-01-24 12:00:10|792998.8|791998.8|793878.5|791878.5|793889.8|792001|792907.7|791388.6|37
1643025620000|2022-01-24 12:00:20|793852.8|791852.8|794336.6|792336.6|794343.8|792824.7|793439.1|791852.8|38
1643025630000|2022-01-24 12:00:30|793775.8|792775.8|794313|792313|794327.9|792839|793579.4|792063.4|39
1643025640000|2022-01-24 12:00:40|794305.3|792305.3|795080|793080|795080|793207.4|793823.7|792285.8|40
1643025650000|2022-01-24 12:00:50|795068.9|793068.9|795222.9|793222.9|795272.3|793786.8|794569.3|792912.4|40
1643025660000|2022-01-24 12:01:00|795230.1|793230.1|795369.6|793369.6|795449.3|793791.3|794545.3|793005.5|40
1643025670000|2022-01-24 12:01:10|795375.4|793375.4|794436.6|793436.6|795378.4|793596|794436.6|792942|37
1643025680000|2022-01-24 12:01:20|794926|792926|795014.3|793014.3|795014.3|793485.4|794354.1|792847.4|40
1643025690000|2022-01-24 12:01:30|795005.5|793005.5|795239.6|793239.6|795256.1|793500.6|794485.7|792794.2|40
1643025700000|2022-01-24 12:01:40|795229|793229|794556.3|793556.3|795229|793574|794537.7|793034.5|39
1643025710000|2022-01-24 12:01:50|795061|793061|794970.2|792970.2|795063|793561.7|794527|792964.2|37
1643025720000|2022-01-24 12:02:00|794973.8|792973.8|794951.2|792951.2|795311.3|793744.5|794516.7|792945.9|39
1643025730000|2022-01-24 12:02:10|794965.2|792965.2|794512.5|792512.5|794972|792972|794512.5|792512.5|40
1643025740000|2022-01-24 12:02:20|794486.5|792486.5|794225.4|792225.4|794486.5|792802.3|793644.2|792118.9|39
1643025750000|2022-01-24 12:02:30|793739.2|792739.2|793644.4|792644.4|794273.1|792739.2|793605.1|792113.2|35
1643025760000|2022-01-24 12:02:40|794161.7|792161.7|794532.9|792532.9|794588.2|792827.8|793531.4|792034|40
1643025770000|2022-01-24 12:02:50|794552.3|792552.3|793428.6|791428.6|794552.3|792761.2|793352.3|791352.3|40
1643025780000|2022-01-24 12:03:00|793414.1|791414.1|794298.8|792298.8|794308.9|792308.9|793414.1|791414.1|39
1643025790000|2022-01-24 12:03:10|794346.4|792346.4|794358.5|792358.5|794358.5|792358.5|794139.1|792139.1|39
1643025800000|2022-01-24 12:03:20|794337.3|792337.3|793793.1|791793.1|794341.6|792769.5|793764.9|791764.9|39
1643025810000|2022-01-24 12:03:30|793800.5|791800.5|793717.6|791717.6|793800.5|792169.5|792950.7|791434.5|38
1643025820000|2022-01-24 12:03:40|793715.6|791715.6|793727.8|791727.8|793776.3|791776.3|793534|791534|40
1643025830000|2022-01-24 12:03:50|793727|791727|793719.3|791719.3|793839.4|791839.4|793700.2|791700.2|37
1643025840000|2022-01-24 12:04:00|793721.5|791721.5|793830.2|791830.2|793849.9|791849.9|793689.1|791689.1|38
1643025850000|2022-01-24 12:04:10|793829.7|791829.7|793921.2|791921.2|793956.5|791956.5|793806.4|791806.4|38
1643025860000|2022-01-24 12:04:20|793922.4|791922.4|793909.3|791909.3|793959.9|792446.2|793434.1|791893.3|37
1643025870000|2022-01-24 12:04:30|793909|791909|793778.9|791778.9|793909|792371.4|793227.3|791758.4|32
1643025880000|2022-01-24 12:04:40|793780.2|791780.2|792893.3|791893.3|793780.2|792244|792893.3|791617|35
1643025890000|2022-01-24 12:04:50|792922.2|791922.2|792929.6|791929.6|792941.7|791941.7|792898.3|791898.3|34
1643025900000|2022-01-24 12:05:00|792918.6|791918.6|792655.6|791655.6|793405.6|791918.6|792636.8|791132.4|37
1643025910000|2022-01-24 12:05:10|792649.5|791649.5|793157|791157|793157.6|791662.5|792600.5|791157|33
1643025920000|2022-01-24 12:05:20|792649.9|791649.9|792673.6|791673.6|793184|791717.7|792632.4|791170.9|39
1643025930000|2022-01-24 12:05:30|792679.5|791679.5|792679|791679|793230.2|791778.8|792626.6|791174.1|39
1643025940000|2022-01-24 12:05:40|792678.7|791678.7|793140.6|791140.6|793188.6|791678.7|792609.4|791126.5|38
1643025950000|2022-01-24 12:05:50|793139.1|791139.1|792659.6|790659.6|793139.1|791665.7|792159.8|790659.6|38
1643025960000|2022-01-24 12:06:00|792714.5|790714.5|792376.6|790376.6|792784.4|791220.7|792099.1|790376.6|40
1643025970000|2022-01-24 12:06:10|792354.2|790354.2|792196.2|791196.2|792921.5|791235.4|791845.1|790348.4|40
1643025980000|2022-01-24 12:06:20|792707.6|790707.6|792399.5|790399.5|792758.7|791135.3|791963.9|790399.5|40
1643025990000|2022-01-24 12:06:30|792540.3|790540.3|793127.8|791127.8|793127.8|791642.3|791938.5|790467.2|40
1643026000000|2022-01-24 12:06:40|793116.5|791116.5|793259.4|791259.4|793341.4|791768.2|792768.2|791102.2|40
1643026010000|2022-01-24 12:06:50|792760.8|791760.8|793026.5|791026.5|793263.5|791760.8|792527.3|790895|38
1643026020000|2022-01-24 12:07:00|793024.9|791024.9|793103.6|791103.6|793103.6|791477.3|792477.3|790870.7|38
1643026030000|2022-01-24 12:07:10|793104.1|791104.1|792598.9|791598.9|793192.4|791665.4|792598.9|791096.3|35
1643026040000|2022-01-24 12:07:20|792597.1|791597.1|792784.8|791784.8|792810.9|791810.9|792565.6|791565.6|38
1643026050000|2022-01-24 12:07:30|792782.3|791782.3|793290.5|791290.5|793290.5|791782.3|792536.3|791191.3|37
1643026060000|2022-01-24 12:07:40|793396.7|791396.7|793169.6|791169.6|793417.2|791417.2|793136.8|791136.8|36
1643026070000|2022-01-24 12:07:50|793168.4|791168.4|793336.4|791336.4|793336.4|791336.4|793062.7|791062.7|39
1643026080000|2022-01-24 12:08:00|793309|791309|793119.7|791119.7|793309|791769.1|792585.5|791093.1|39
1643026090000|2022-01-24 12:08:10|793107.1|791107.1|792507.6|791507.6|793125|791584.4|792506.3|791018.6|39
1643026100000|2022-01-24 12:08:20|792508.1|791508.1|792623.3|790623.3|793003.8|791519.7|792457.1|790481.3|39
1643026110000|2022-01-24 12:08:30|792634.7|790634.7|791944.5|790944.5|792634.7|790954.9|791915.6|790420.6|39
1643026120000|2022-01-24 12:08:40|791956.3|790956.3|791888|790888|792536.5|791011.9|791888|790483.6|34
1643026130000|2022-01-24 12:08:50|792417.7|790417.7|792197.1|790197.1|792431.8|790901.5|791743.2|790197.1|39
1643026140000|2022-01-24 12:09:00|792183.1|790183.1|791720|789720|792187.8|790691|791384.7|789603|36
1643026150000|2022-01-24 12:09:10|791242.3|790242.3|791665.6|789665.6|791830.2|790331.5|791183.5|789665.6|40
1643026160000|2022-01-24 12:09:20|791166.6|790166.6|791649.3|789649.3|791667.7|790198.3|791140|789634.7|39
1643026170000|2022-01-24 12:09:30|791643.7|789643.7|791740.4|789740.4|791853.7|790361.9|791258.3|789641.5|40
1643026180000|2022-01-24 12:09:40|791742.6|789742.6|791045|790045|791825.9|790313.6|790912.9|789437.7|39
1643026190000|2022-01-24 12:09:50|791563.8|789563.8|791181|789181|791563.8|790030.2|790633.9|789137.1|40
1643026200000|2022-01-24 12:10:00|791159.5|789159.5|790869.7|789869.7|791377.5|789920|790707.1|789159.5|40
1643026210000|2022-01-24 12:10:10|790882.7|789882.7|790847.2|789847.2|791481.4|789942.4|790829|789351.4|38
1643026220000|2022-01-24 12:10:20|791439.7|789439.7|791015.2|790015.2|791528.6|790019|790803|789439.4|37
1643026230000|2022-01-24 12:10:30|791027.5|790027.5|791732.6|789732.6|791814.6|790245.9|790986.4|789508.3|40
1643026240000|2022-01-24 12:10:40|791715.7|789715.7|790936.4|789936.4|791877.2|790360.6|790903.2|789715.7|40
1643026250000|2022-01-24 12:10:50|790989.5|789989.5|791193.9|790193.9|791562.7|790193.9|790911.1|789467.6|38
1643026260000|2022-01-24 12:11:00|791168.5|790168.5|791266.4|790266.4|791726.2|790266.4|791077.9|789710.5|37
1643026270000|2022-01-24 12:11:10|791282.8|790282.8|791156.5|790156.5|791818.1|790318.5|791131|789670|38
1643026280000|2022-01-24 12:11:20|791164.3|790164.3|790899.3|789899.3|791667|790167.1|790889.5|789464.2|35
1643026290000|2022-01-24 12:11:30|790924.5|789924.5|791485.9|789485.9|791509.8|789983.5|790897.3|789406|36
1643026300000|2022-01-24 12:11:40|791485|789485|790938.2|789938.2|791485.4|789982|790922.6|789457.4|36
1643026310000|2022-01-24 12:11:50|791441.9|789441.9|790885.9|789885.9|791445.6|789923.1|790871.3|789378.4|36
1643026320000|2022-01-24 12:12:00|790878.2|789878.2|791392|789392|791429.1|789909.6|790867.1|789381.8|38
1643026330000|2022-01-24 12:12:10|790782.9|789782.9|791008.5|790008.5|791008.5|790008.5|790782.9|789782.9|40
1643026340000|2022-01-24 12:12:20|791009.9|790009.9|790691.1|789691.1|791022.7|790022.7|790678.4|789678.4|38
1643026350000|2022-01-24 12:12:30|790686.6|789686.6|789520|788520|790886.6|789701.8|789520|788077.9|40
1643026360000|2022-01-24 12:12:40|789967.4|787967.4|790586.5|788586.5|790586.5|788586.5|789937.7|787937.7|40
1643026370000|2022-01-24 12:12:50|790603.7|788603.7|790636.6|788636.6|790692.2|789124.4|789952.5|788311.2|40
1643026380000|2022-01-24 12:13:00|790627.3|788627.3|790273.1|789273.1|790741.2|789273.1|790123.2|788627.3|37
1643026390000|2022-01-24 12:13:10|790792.6|788792.6|790218.1|789218.1|790861.6|789359.6|790184.4|788666.8|39
1643026400000|2022-01-24 12:13:20|790219|789219|790707.2|788707.2|790868.8|789346.1|790171|788667.8|40
1643026410000|2022-01-24 12:13:30|790212.3|789212.3|791038.2|789038.2|791038.2|789318.1|790164.9|788682.6|39
1643026420000|2022-01-24 12:13:40|791068.5|789068.5|791147.8|789147.8|791212.5|789550.5|790550.5|789048.1|37
1643026430000|2022-01-24 12:13:50|791126.5|789126.5|790778.6|788778.6|791126.5|789519.9|790267.7|788777.3|40
1643026440000|2022-01-24 12:14:00|790792.6|788792.6|790245.5|789245.5|790792.6|789293|790241.9|788792.6|35
1643026450000|2022-01-24 12:14:10|790253.4|789253.4|790801.2|788801.2|791028.4|789481.8|790253.4|788776.9|39
1643026460000|2022-01-24 12:14:20|790286.5|789286.5|790562.6|788562.6|790785|789307.8|790270.1|788558.9|40
1643026470000|2022-01-24 12:14:30|790557.7|788557.7|790458.1|788458.1|790584.7|788584.7|790253.1|788253.1|39
1643026480000|2022-01-24 12:14:40|790459.6|788459.6|789945.1|788945.1|790562.5|788945.1|789889.6|788323.7|40
1643026490000|2022-01-24 12:14:50|789960.5|788960.5|790563|788563|790575.4|789096.1|789891.9|788339.2|38
1643026500000|2022-01-24 12:15:00|790535.8|788535.8|790177.3|788177.3|790541|789045.3|789559.5|788046.7|40
1643026510000|2022-01-24 12:15:10|790161.5|788161.5|789755.3|788755.3|790373.3|788853|789693.4|788161.5|39
1643026520000|2022-01-24 12:15:20|789743.5|788743.5|789765.3|788765.3|790376.5|788874|789702.3|788175.2|39
1643026530000|2022-01-24 12:15:30|789754.9|788754.9|790091.6|789091.6|790161.5|789161.5|789754.9|788754.9|39
1643026540000|2022-01-24 12:15:40|790094.8|789094.8|790293.3|789293.3|790712.5|789293.3|790093.6|788712.5|39
1643026550000|2022-01-24 12:15:50|790311.7|789311.7|790737.1|789737.1|791197|789777.1|790311.7|788974.7|39
1643026560000|2022-01-24 12:16:00|790778.9|789778.9|790597.6|789597.6|791270.5|789778.9|790573.8|789089.6|38
1643026570000|2022-01-24 12:16:10|791100.9|789100.9|790557.6|789557.6|791100.9|789557.6|790356.4|788809.6|39
1643026580000|2022-01-24 12:16:20|790560.7|789560.7|791194.5|789194.5|791206.6|789677.4|790524.6|789184.2|33
1643026590000|2022-01-24 12:16:30|791182.4|789182.4|790690.9|789690.9|791193.4|789747.9|790673|789182.4|39
1643026600000|2022-01-24 12:16:40|790687|789687|790729|789729|790747.5|789747.5|790668.8|789668.8|31
1643026610000|2022-01-24 12:16:50|790732.5|789732.5|791066.7|790066.7|791515.4|790073.1|790732.5|789478.7|36
1643026620000|2022-01-24 12:17:00|791558.5|789558.5|790740.8|789740.8|791558.5|790056.5|790740.8|789558.5|35
1643026630000|2022-01-24 12:17:10|791124.3|789124.3|790497.6|789497.6|791124.3|789651.9|790480|789124.3|40
1643026640000|2022-01-24 12:17:20|790493.9|789493.9|790694.9|789694.9|791195.7|789725.8|790488.1|789195.7|37
1643026650000|2022-01-24 12:17:30|790690.9|789690.9|790779.5|789779.5|790808.9|789808.9|790674.6|789674.6|36
1643026660000|2022-01-24 12:17:40|790785|789785|790814.1|789814.1|790841.2|789841.2|790767.9|789767.9|37
1643026670000|2022-01-24 12:17:50|790815|789815|790899.6|789899.6|791372.5|789899.6|790792.9|789372.5|39
1643026680000|2022-01-24 12:18:00|790892.4|789892.4|790881.4|789881.4|791433|789937.7|790880.7|789398.3|38
1643026690000|2022-01-24 12:18:10|790882.8|789882.8|791103.2|790103.2|791617|790172.3|790874|789615|38
1643026700000|2022-01-24 12:18:20|791107.1|790107.1|791084.7|790084.7|791107.1|790107.1|791035.6|790035.6|36
1643026710000|2022-01-24 12:18:30|791092.3|790092.3|791016.8|790016.8|791092.8|790092.8|791005.9|790005.9|36
1643026720000|2022-01-24 12:18:40|791010.9|790010.9|791032.1|790032.1|791050.8|790050.8|791004.7|790004.7|35
1643026730000|2022-01-24 12:18:50|791033.4|790033.4|791012.6|790012.6|791124.3|790124.3|791011.3|790011.3|35
1643026740000|2022-01-24 12:19:00|791013.3|790013.3|790849.2|789849.2|791030.1|790030.1|790849.2|789849.2|34
1643026750000|2022-01-24 12:19:10|790847.2|789847.2|790811.1|789811.1|790863.4|789863.4|790799.9|789799.9|32
1643026760000|2022-01-24 12:19:20|790820.6|789820.6|790745.4|789745.4|790823.8|789823.8|790742.7|789742.7|31
1643026770000|2022-01-24 12:19:30|790746|789746|790672.4|789672.4|790746.7|789746.7|790670.5|789670.5|35
1643026780000|2022-01-24 12:19:40|790675.6|789675.6|790913.8|789913.8|790996|789996|790663.1|789663.1|37
1643026790000|2022-01-24 12:19:50|790914.1|789914.1|791487.8|789487.8|791494|790049.4|790913.8|789426.3|37
1643026800000|2022-01-24 12:20:00|791088.2|790088.2|791997.7|789997.7|791997.7|790518.9|791088.2|789579.9|36
1643026810000|2022-01-24 12:20:10|791491.7|790491.7|791570.3|790570.3|791985.5|790570.3|791425|789919.3|40
1643026820000|2022-01-24 12:20:20|791587.5|790587.5|791621.4|790621.4|792115.4|790666.3|791446.6|789933.7|38
1643026830000|2022-01-24 12:20:30|792106|790106|792191|790191|792231.4|790738.9|791593.9|790106|38
1643026840000|2022-01-24 12:20:40|791719.1|790719.1|792454.5|790454.5|792454.5|790972.1|791682.5|790180.5|39
1643026850000|2022-01-24 12:20:50|791970.7|790970.7|792683.3|790683.3|792707.3|791215.2|791944.6|790420|40
1643026860000|2022-01-24 12:21:00|792685.7|790685.7|792766.9|790766.9|792810.9|791340.8|792278.6|790678.6|38
1643026870000|2022-01-24 12:21:10|792770|790770|791989.9|790989.9|792770|791157.8|791960.3|790770|37
1643026880000|2022-01-24 12:21:20|791974.3|790974.3|791861.7|790861.7|792368.2|791009.5|791840.7|790351.2|34
1643026890000|2022-01-24 12:21:30|791861.6|790861.6|791805.6|790805.6|792425|791004.6|791805.6|790345.4|37
1643026900000|2022-01-24 12:21:40|791832.3|790832.3|791834.5|790834.5|792316.2|790878.9|791805.6|790316.2|33
1643026910000|2022-01-24 12:21:50|791840.5|790840.5|791790.7|790790.7|792329.2|790921.5|791790.7|790329.2|36
1643026920000|2022-01-24 12:22:00|791775.6|790775.6|792350.3|790350.3|792350.3|790811.7|791608.6|790193.5|34
1643026930000|2022-01-24 12:22:10|791868.6|790868.6|791823.7|790823.7|792386.4|790886.7|791766.2|790218.1|36
1643026940000|2022-01-24 12:22:20|791823.9|790823.9|792125|790125|792256.6|790823.9|791625.7|790118|33
1643026950000|2022-01-24 12:22:30|792150.4|790150.4|791956.5|789956.5|792150.4|790590.4|791463.7|789943.2|39
1643026960000|2022-01-24 12:22:40|791357.8|790357.8|791875.5|789875.5|791877.6|790510.1|791315.9|789850.9|37
1643026970000|2022-01-24 12:22:50|791871.5|789871.5|791913.4|789913.4|791913.4|790542.3|791362.4|789871.5|35
1643026980000|2022-01-24 12:23:00|791408.3|790408.3|791746.1|789746.1|791906.4|790410.7|791235|789746.1|35
1643026990000|2022-01-24 12:23:10|791258.6|790258.6|791269|790269|791308.9|790308.9|791238.7|790238.7|37
1643027000000|2022-01-24 12:23:20|791294|790294|791537|790537|791880.5|790537|791276.3|789880.5|36
1643027010000|2022-01-24 12:23:30|791536.4|790536.4|791884.2|790884.2|792230.4|790884.2|791531.2|790219.8|38
1643027020000|2022-01-24 12:23:40|791885.1|790885.1|792231.4|790231.4|792363.6|790890|791695.7|790220|36
1643027030000|2022-01-24 12:23:50|792243.2|790243.2|791835.6|790835.6|792281.7|790842.7|791717.6|790224.7|35
1643027040000|2022-01-24 12:24:00|791835.9|790835.9|792147.5|790147.5|792306.1|790850.3|791601|790134|34
1643027050000|2022-01-24 12:24:10|791640.9|790640.9|791947.4|789947.4|791950.2|790641.5|791434.6|789877.6|38
1643027060000|2022-01-24 12:24:20|791916.7|789916.7|791469.9|790469.9|792001|790519|791452.7|789916.7|37
1643027070000|2022-01-24 12:24:30|791473.6|790473.6|791141.5|790141.5|791904.3|790473.6|791141.5|789760.9|34
1643027080000|2022-01-24 12:24:40|791646.7|789646.7|791055.1|790055.1|791671|790075.8|791012.1|789633.2|35
1643027090000|2022-01-24 12:24:50|791044.9|790044.9|790875.8|789875.8|791044.9|790044.9|790828.3|789828.3|35
1643027100000|2022-01-24 12:25:00|790834.4|789834.4|790735.4|789735.4|791348.5|789868.8|790735.4|789302.5|38
1643027110000|2022-01-24 12:25:10|790769.7|789769.7|790691.9|789691.9|791191.1|789771.4|790652.3|789191.1|38
1643027120000|2022-01-24 12:25:20|790709.2|789709.2|790792.3|789792.3|791296.9|789937.6|790666.4|789171.4|35
1643027130000|2022-01-24 12:25:30|790784.9|789784.9|790645.6|789645.6|790808.4|789808.4|790645.6|789645.6|34
1643027140000|2022-01-24 12:25:40|790670.2|789670.2|790588|789588|790899.3|789899.3|790564.7|789564.7|40
1643027150000|2022-01-24 12:25:50|790602.7|789602.7|790809.7|789809.7|790869.7|789869.7|790579.7|789579.7|37
1643027160000|2022-01-24 12:26:00|790818.2|789818.2|790728.6|789728.6|790828.2|789828.2|790690.8|789690.8|32
1643027170000|2022-01-24 12:26:10|790703.9|789703.9|790863.5|789863.5|791193.5|789863.5|790607.2|789193.5|35
1643027180000|2022-01-24 12:26:20|790848.9|789848.9|790927.6|789927.6|790927.6|789927.6|790820.9|789820.9|34
1643027190000|2022-01-24 12:26:30|790918.6|789918.6|790881|789881|790960.4|789960.4|790828.5|789828.5|39
1643027200000|2022-01-24 12:26:40|790885.1|789885.1|790851.2|789851.2|790898.6|789898.6|790851.1|789851.1|31
1643027210000|2022-01-24 12:26:50|790851.5|789851.5|791192.5|790192.5|791212.6|790212.6|790828.7|789828.7|35
1643027220000|2022-01-24 12:27:00|791177.7|790177.7|791744.8|789744.8|791801.9|790334.9|791177.7|789743.7|35
1643027230000|2022-01-24 12:27:10|791752.2|789752.2|791111.5|790111.5|791752.2|790219.2|791111.5|789643.3|38
1643027240000|2022-01-24 12:27:20|791026.3|790026.3|791052|790052|791572.2|790068.8|790940.2|789501.3|34
1643027250000|2022-01-24 12:27:30|791043.4|790043.4|790974.8|789974.8|791563.7|790043.4|790967.7|789472.3|27
1643027260000|2022-01-24 12:27:40|790991.3|789991.3|791210.2|789210.2|791486.4|790014.5|790653.8|789210.2|35
1643027270000|2022-01-24 12:27:50|790689.9|789689.9|790789|789789|791260.6|789801.9|790687.1|789193.5|35
1643027280000|2022-01-24 12:28:00|790775.7|789775.7|790655.2|789655.2|791292.4|789775.7|790652.1|789206|36
1643027290000|2022-01-24 12:28:10|790660.7|789660.7|791276.4|789276.4|791303|789808.9|790660.7|789180.7|40
1643027300000|2022-01-24 12:28:20|791272.5|789272.5|790580.6|789580.6|791283.9|789690.2|790541.4|789153.6|34
1643027310000|2022-01-24 12:28:30|790598.3|789598.3|790427.9|789427.9|791096|789598.3|790427.9|788954.4|39
1643027320000|2022-01-24 12:28:40|790428.1|789428.1|790423.6|789423.6|790956.2|789457.3|790413.1|788915.3|35
1643027330000|2022-01-24 12:28:50|790388|789388|790286|789286|790846.9|789388|790261.2|788765.2|37
1643027340000|2022-01-24 12:29:00|790280.6|789280.6|790259.4|789259.4|790813.5|789380.5|790230.3|788774.3|37
1643027350000|2022-01-24 12:29:10|790129|789129|790165.3|789165.3|790204.1|789204.1|790129|789129|39
1643027360000|2022-01-24 12:29:20|790164.6|789164.6|790743.4|789743.4|790743.4|789743.4|790161.5|789161.5|33
1643027370000|2022-01-24 12:29:30|790736.1|789736.1|790894.1|789894.1|791405.4|789896|790680.5|789176.2|39
1643027380000|2022-01-24 12:29:40|790911.4|789911.4|790827.4|789827.4|791400.1|789927|790760.6|789239.8|35
1643027390000|2022-01-24 12:29:50|790877.7|789877.7|790866.2|789866.2|791425.8|789930|790809.3|789329.7|35
1643027400000|2022-01-24 12:30:00|790867.1|789867.1|790947.1|789947.1|790955|789955|790850.4|789850.4|35
1643027410000|2022-01-24 12:30:10|790949.2|789949.2|790935.5|789935.5|790949.2|789949.2|790871.5|789871.5|32
1643027420000|2022-01-24 12:30:20|790880|789880|790890.5|789890.5|790909|789909|790849.8|789849.8|32
1643027430000|2022-01-24 12:30:30|790884.9|789884.9|790881.4|789881.4|790888|789888|790859.7|789859.7|25
1643027440000|2022-01-24 12:30:40|790883.9|789883.9|790899.2|789899.2|790925.6|789925.6|790845.4|789845.4|36
1643027450000|2022-01-24 12:30:50|790919.5|789919.5|790857|789857|790919.5|789919.5|790830.8|789830.8|28
1643027460000|2022-01-24 12:31:00|790857.4|789857.4|790916.3|789916.3|790955.3|789955.3|790856|789856|30
1643027470000|2022-01-24 12:31:10|790919.2|789919.2|790504.1|789504.1|790928|789928|790504.1|789504.1|30
1643027480000|2022-01-24 12:31:20|790540.3|789540.3|791050.7|789050.7|791050.7|789559.2|790082.7|788597.2|39
1643027490000|2022-01-24 12:31:30|791062.4|789062.4|790613.2|789613.2|791065.1|789654.2|790584.7|789053.8|35
1643027500000|2022-01-24 12:31:40|790612.2|789612.2|790697.7|789697.7|790700|789700|790582.3|789582.3|27
1643027510000|2022-01-24 12:31:50|790698.3|789698.3|790702.8|789702.8|791201.2|789721.9|790681.2|789182.2|29
1643027520000|2022-01-24 12:32:00|790705.7|789705.7|790542.2|789542.2|790731.6|789731.6|790527.7|789527.7|26
1643027530000|2022-01-24 12:32:10|790564.2|789564.2|790669.4|789669.4|790723.1|789723.1|790543.3|789543.3|27
1643027540000|2022-01-24 12:32:20|790668.1|789668.1|790726.8|789726.8|790726.8|789726.8|790646.9|789646.9|33
1643027550000|2022-01-24 12:32:30|790725.9|789725.9|790650.3|789650.3|790739.8|789739.8|790618.7|789618.7|28
1643027560000|2022-01-24 12:32:40|790646.1|789646.1|790628.8|789628.8|790650.7|789650.7|790618.9|789618.9|26
1643027570000|2022-01-24 12:32:50|790629.6|789629.6|790598|789598|790640.1|789640.1|790593.3|789593.3|25
1643027580000|2022-01-24 12:33:00|790630.4|789630.4|790781|789781|790806.7|789806.7|790630.4|789630.4|28
1643027590000|2022-01-24 12:33:10|790805|789805|790671.1|789671.1|790817.6|789817.6|790647.2|789647.2|32
1643027600000|2022-01-24 12:33:20|790666.5|789666.5|790607.2|789607.2|790673.9|789673.9|790566.7|789566.7|29
1643027610000|2022-01-24 12:33:30|790608.8|789608.8|790799.1|789799.1|790799.2|789799.2|790574|789574|34
1643027620000|2022-01-24 12:33:40|790799|789799|791085.1|790085.1|791641.8|790140|790789.4|789640|35
1643027630000|2022-01-24 12:33:50|791085|790085|791222.9|790222.9|791889.9|790381.2|791077.7|789584.8|39
1643027640000|2022-01-24 12:34:00|791241.8|790241.8|791112.3|790112.3|791770.9|790286.8|791084.3|789617.2|40
1643027650000|2022-01-24 12:34:10|791104.4|790104.4|791143.5|790143.5|791156.4|790156.4|791063.3|790063.3|34
1643027660000|2022-01-24 12:34:20|791172.1|790172.1|791180|790180|791197.1|790197.1|791127|790127|33
1643027670000|2022-01-24 12:34:30|791185.2|790185.2|791738.3|789738.3|791823.9|790324.3|791185.2|789738.3|32
1643027680000|2022-01-24 12:34:40|791737.5|789737.5|791245.9|790245.9|791755.4|790270.6|791182.7|789737.5|30
1643027690000|2022-01-24 12:34:50|791240.6|790240.6|792240.5|790240.5|792242|790740.3|791222|790202.9|36
1643027700000|2022-01-24 12:35:00|792200.4|790200.4|791861.6|790861.6|792435.8|790923.2|791731.4|790200.4|39
1643027710000|2022-01-24 12:35:10|791848.2|790848.2|791790.9|790790.9|791865|790865|791771.7|790771.7|38
1643027720000|2022-01-24 12:35:20|791809.9|790809.9|791656|790656|791810.6|790810.6|791639.6|790639.6|28
1643027730000|2022-01-24 12:35:30|791646.5|790646.5|791577.8|790577.8|792110.7|790659.9|791577.8|790110.7|32
1643027740000|2022-01-24 12:35:40|791577|790577|791402.9|790402.9|791917.2|790577|791332.1|789835.2|28
1643027750000|2022-01-24 12:35:50|791391.6|790391.6|791415.1|790415.1|791935.5|790462.4|791373.9|789888.1|34
1643027760000|2022-01-24 12:36:00|791406.5|790406.5|791884.5|789884.5|791967.1|790493.5|791374.5|789884.5|37
1643027770000|2022-01-24 12:36:10|791394.1|790394.1|791202.6|790202.6|791400|790400|791175.8|790175.8|31
1643027780000|2022-01-24 12:36:20|791217.3|790217.3|790938.6|789938.6|791564.5|790232.3|790891.9|789564.5|37
1643027790000|2022-01-24 12:36:30|790916.3|789916.3|791077.8|790077.8|791089.9|790089.9|790916.3|789916.3|37
1643027800000|2022-01-24 12:36:40|791065.9|790065.9|790646.1|789646.1|791065.9|790065.9|790638.2|789638.2|39
1643027810000|2022-01-24 12:36:50|790658.3|789658.3|790681.7|789681.7|790755.6|789755.6|790619.8|789619.8|36
1643027820000|2022-01-24 12:37:00|790682.1|789682.1|790601.1|789601.1|790701.7|789701.7|790589.4|789589.4|37
1643027830000|2022-01-24 12:37:10|790622.2|789622.2|790638.3|789638.3|791223.4|789742.5|790598.5|789134.5|38
1643027840000|2022-01-24 12:37:20|790635.1|789635.1|790605.3|789605.3|790646.7|789646.7|790576.1|789576.1|35
1643027850000|2022-01-24 12:37:30|790607.5|789607.5|790684|789684|790696.1|789696.1|790578.2|789578.2|35
1643027860000|2022-01-24 12:37:40|790682.7|789682.7|790943.2|789943.2|791183|790017.7|790670.9|789172.2|37
1643027870000|2022-01-24 12:37:50|790745.9|789745.9|790579.9|789579.9|791253.1|789783.5|790574|789128|32
1643027880000|2022-01-24 12:38:00|790572.5|789572.5|790726.5|789726.5|790749.6|789749.6|790572.5|789572.5|36
1643027890000|2022-01-24 12:38:10|790754.4|789754.4|790789.5|789789.5|791229.8|789850.2|790681.2|789188.8|36
1643027900000|2022-01-24 12:38:20|790802.1|789802.1|791023.1|790023.1|791023.1|790023.1|790802.1|789802.1|36
1643027910000|2022-01-24 12:38:30|791007.9|790007.9|791201.3|790201.3|791201.3|790201.3|790914.8|789914.8|33
1643027920000|2022-01-24 12:38:40|791189|790189|791271.5|790271.5|791786.1|790326.8|791103.8|789786.1|39
1643027930000|2022-01-24 12:38:50|791294.8|790294.8|791297.4|790297.4|791762.1|790329.1|791260.7|789762.1|31
1643027940000|2022-01-24 12:39:00|791319.1|790319.1|791235.2|790235.2|791323.8|790323.8|791221.2|790221.2|37
1643027950000|2022-01-24 12:39:10|791244.8|790244.8|791162.5|790162.5|791292.1|790292.1|791141.5|790141.5|35
1643027960000|2022-01-24 12:39:20|791163.6|790163.6|790958.2|789958.2|791223.5|790223.5|790889.2|789889.2|38
1643027970000|2022-01-24 12:39:30|790961.7|789961.7|791123.1|790123.1|791139.1|790139.1|790894.7|789894.7|35
1643027980000|2022-01-24 12:39:40|791127.9|790127.9|791647.7|790647.7|792094.1|790725.6|791127.9|790065.9|38
1643027990000|2022-01-24 12:39:50|791673.7|790673.7|791573.7|790573.7|792121.7|790720.2|791557.3|790121.7|35
1643028000000|2022-01-24 12:40:00|791596.1|790596.1|791672.5|790672.5|792196.1|790687.4|791564.5|790162.7|34
1643028010000|2022-01-24 12:40:10|791674.2|790674.2|791450.9|790450.9|791674.2|790674.2|791430.4|790430.4|36
1643028020000|2022-01-24 12:40:20|791458.4|790458.4|791690.3|790690.3|791690.3|790690.3|791427.6|790427.6|39
1643028030000|2022-01-24 12:40:30|791685.6|790685.6|791614.8|790614.8|791714|790714|791584.9|790584.9|35
1643028040000|2022-01-24 12:40:40|791607.3|790607.3|791604.6|790604.6|791730.6|790730.6|791535.5|790535.5|36
1643028050000|2022-01-24 12:40:50|791608|790608|791487.6|790487.6|791634.3|790634.3|791486.4|790486.4|39
1643028060000|2022-01-24 12:41:00|791563.3|790563.3|791801.5|790801.5|791801.5|790801.5|791507|790507|39
1643028070000|2022-01-24 12:41:10|791793.3|790793.3|791832.4|790832.4|791880.6|790880.6|791715.8|790715.8|38
1643028080000|2022-01-24 12:41:20|791820.4|790820.4|791811.7|790811.7|792463.5|791016.8|791778.8|790430.8|38
1643028090000|2022-01-24 12:41:30|791796.7|790796.7|791910.8|790910.8|792335.8|790962.6|791796.2|790281.4|39
1643028100000|2022-01-24 12:41:40|791927.3|790927.3|791909.4|790909.4|791975.5|790975.5|791812.9|790812.9|38
1643028110000|2022-01-24 12:41:50|791919.2|790919.2|791921.9|790921.9|791959.3|790959.3|791847.7|790847.7|36
1643028120000|2022-01-24 12:42:00|791923.2|790923.2|792157.8|791157.8|792220.4|791220.4|791886.3|790886.3|34
1643028130000|2022-01-24 12:42:10|792166.7|791166.7|792373.5|791373.5|792694|791373.5|792103.3|790605.2|36
1643028140000|2022-01-24 12:42:20|792333.1|791333.1|792500|791500|793191.9|791722.1|792273.7|790780.5|39
1643028150000|2022-01-24 12:42:30|792531.8|791531.8|792599.8|791599.8|793068.1|791733.5|792498|790997.9|39
1643028160000|2022-01-24 12:42:40|792632.3|791632.3|792676.6|791676.6|793353.5|791869.6|792625.3|791196.5|38
1643028170000|2022-01-24 12:42:50|792714|791714|792533|791533|793247|791771|792533|791237.3|37
1643028180000|2022-01-24 12:43:00|792534.5|791534.5|792355.2|791355.2|792534.5|791534.5|792352.6|791352.6|35
1643028190000|2022-01-24 12:43:10|792365.2|791365.2|792431.9|791431.9|792495.3|791495.3|792254.9|791254.9|38
1643028200000|2022-01-24 12:43:20|792438.4|791438.4|792459.9|791459.9|792547|791547|792419.9|791419.9|39
1643028210000|2022-01-24 12:43:30|792507.5|791507.5|793038.6|791038.6|793149|791663.5|792450.3|790928.7|40
1643028220000|2022-01-24 12:43:40|793037.1|791037.1|792547.2|791547.2|793062|791547.2|792467.8|790974.3|35
1643028230000|2022-01-24 12:43:50|792518.8|791518.8|792433.1|791433.1|792811.3|791520|792270.1|790811.3|38
1643028240000|2022-01-24 12:44:00|792900.7|790900.7|792260.3|791260.3|792983.5|791444.1|792258.9|790900.7|38
1643028250000|2022-01-24 12:44:10|792263.7|791263.7|792331.8|791331.8|792395.8|791395.8|792254.8|791254.8|37
1643028260000|2022-01-24 12:44:20|792361.8|791361.8|792465.7|791465.7|792851.4|791528.8|792357.3|790851|38
1643028270000|2022-01-24 12:44:30|792473.2|791473.2|792290.9|791290.9|792473.2|791473.2|792260|791260|36
1643028280000|2022-01-24 12:44:40|792286.1|791286.1|792458|791458|792506.2|791506.2|792283.7|791283.7|37
1643028290000|2022-01-24 12:44:50|792447.4|791447.4|792564.7|791564.7|792626.8|791626.8|792425.3|791425.3|38
1643028300000|2022-01-24 12:45:00|792571.3|791571.3|792499.1|791499.1|792606.6|791606.6|792428.1|791428.1|37
1643028310000|2022-01-24 12:45:10|792462.5|791462.5|792615.9|791615.9|793183.7|791683.9|792462.5|791162|35
1643028320000|2022-01-24 12:45:20|792617.8|791617.8|792610.9|791610.9|793121|791712|792606.8|791121|33
1643028330000|2022-01-24 12:45:30|793140.3|791140.3|792981.8|791981.8|793140.3|792048.2|792639.3|791140.3|38
1643028340000|2022-01-24 12:45:40|792974|791974|793806.5|791806.5|793808.3|792316.8|792974|791660.4|39
1643028350000|2022-01-24 12:45:50|793357.9|792357.9|793066|792066|793871.8|792384|792907.3|791469.9|40
1643028360000|2022-01-24 12:46:00|793108|792108|793036.4|792036.4|793596.4|792108|792981.2|791582.8|38
1643028370000|2022-01-24 12:46:10|793028.3|792028.3|793152.7|792152.7|793167.6|792167.6|792977|791977|39
1643028380000|2022-01-24 12:46:20|793171.1|792171.1|792865.8|791865.8|793178.9|792178.9|792613.5|791613.5|40
1643028390000|2022-01-24 12:46:30|792855.3|791855.3|792766.5|791766.5|793426.3|791962.7|792742.9|791419.7|39
1643028400000|2022-01-24 12:46:40|792761|791761|794320.3|792320.3|794322.7|792722|792761|791608.2|40
1643028410000|2022-01-24 12:46:50|794312.4|792312.4|793496.5|792496.5|794468.5|792965.4|793485.7|792140.1|40
1643028420000|2022-01-24 12:47:00|793472|792472|793454.3|792454.3|793978.6|792489.9|793345.2|791834.7|40
1643028430000|2022-01-24 12:47:10|793452.3|792452.3|794106.9|792106.9|794126.2|792592|793341.1|792016.2|39
1643028440000|2022-01-24 12:47:20|794098.6|792098.6|793475.1|792475.1|794098.6|792644.8|793348|792065.5|40
1643028450000|2022-01-24 12:47:30|793476.2|792476.2|793379|792379|794102.3|792621.8|793379|791915|40
1643028460000|2022-01-24 12:47:40|793382.4|792382.4|793212.2|792212.2|793885.5|792411.7|793141.6|791885.5|40
1643028470000|2022-01-24 12:47:50|793231|792231|793443.6|792443.6|793465|792465|793162.1|792162.1|39
1643028480000|2022-01-24 12:48:00|793438.7|792438.7|793691.6|792691.6|793705.6|792705.6|793371.7|792371.7|38
1643028490000|2022-01-24 12:48:10|793696.7|792696.7|793688.5|792688.5|794133.8|792709.1|793618|792133.8|40
1643028500000|2022-01-24 12:48:20|793682.3|792682.3|793581|792581|794150.9|792702.4|793535.5|792150.9|38
1643028510000|2022-01-24 12:48:30|793573|792573|793686.2|792686.2|793712.5|792712.5|793443.6|792443.6|38
1643028520000|2022-01-24 12:48:40|793665.7|792665.7|793693|792693|794307.5|792794.3|793657.8|792139.8|39
1643028530000|2022-01-24 12:48:50|793712.5|792712.5|794412.1|792412.1|794623.4|793076.7|793700.1|792210.8|39
1643028540000|2022-01-24 12:49:00|793946.3|792946.3|794009.5|793009.5|794506.1|793024.6|793946.3|792432.3|40
1643028550000|2022-01-24 12:49:10|794012.3|793012.3|794081|793081|794484.9|793127.6|793959.9|792383.9|39
1643028560000|2022-01-24 12:49:20|794068.2|793068.2|794617.1|792617.1|794860.7|793368.1|794068.2|792617.1|40
1643028570000|2022-01-24 12:49:30|794135.8|793135.8|793767.2|792767.2|794669.5|793200.4|793725.1|792226.4|40
1643028580000|2022-01-24 12:49:40|793772.6|792772.6|793805.8|792805.8|794332.8|792876.1|793772.6|792293.9|39
1643028590000|2022-01-24 12:49:50|793775.7|792775.7|794085.1|792085.1|794307.3|792801|793497.4|792067|39
1643028600000|2022-01-24 12:50:00|793489.9|792489.9|793813.9|791813.9|793813.9|792529|793311.1|791759.7|35
1643028610000|2022-01-24 12:50:10|793310.5|792310.5|794052.6|792052.6|794063.6|792596.9|793285.1|792033|40
1643028620000|2022-01-24 12:50:20|794053.5|792053.5|793615.5|792615.5|794154.3|792615.5|793599.1|792025.2|37
1643028630000|2022-01-24 12:50:30|793649.8|792649.8|793917.8|791917.8|794176.6|792653.9|793409.7|791874.2|37
1643028640000|2022-01-24 12:50:40|793885.4|792885.4|794708.7|792708.7|794711.3|792993.5|793885.4|792414|39
1643028650000|2022-01-24 12:50:50|794693.8|792693.8|795318.2|793318.2|795318.2|793718.7|794085.3|792638.6|39
1643028660000|2022-01-24 12:51:00|795243.4|793243.4|795726.4|793726.4|795726.4|793726.4|795243.4|793243.4|39
1643028670000|2022-01-24 12:51:10|795761.3|793761.3|795571.4|793571.4|795786.8|793939.4|794839.6|793324|40
1643028680000|2022-01-24 12:51:20|795536.4|793536.4|795089.1|793089.1|795569.7|793870.8|794725|793081.9|39
1643028690000|2022-01-24 12:51:30|794623.9|793623.9|794349|793349|795211.4|793702.1|794349|792773.1|38
1643028700000|2022-01-24 12:51:40|794362.1|793362.1|794856.4|792856.4|795010.9|793501.2|794357.5|792838.6|40
1643028710000|2022-01-24 12:51:50|794858.5|792858.5|794693.4|792693.4|794915.6|793242.4|794242.4|792655.5|39
1643028720000|2022-01-24 12:52:00|794704.4|792704.4|794662.8|792662.8|794726|793231.3|793936.2|792504.3|39
1643028730000|2022-01-24 12:52:10|794686.1|792686.1|794149.7|793149.7|794840.9|793181.4|794133.3|792549.3|40
1643028740000|2022-01-24 12:52:20|794636.2|792636.2|794669.6|792669.6|794713.2|793222.1|794122.3|792634.1|37
1643028750000|2022-01-24 12:52:30|794653.2|792653.2|794595.6|792595.6|794653.2|793063.6|794045.3|792534.9|40
1643028760000|2022-01-24 12:52:40|794490|792490|793825.4|792825.4|794587|792894.4|793795.1|792351|39
1643028770000|2022-01-24 12:52:50|793844.5|792844.5|794031.8|792031.8|794045.5|792849.6|793456|791955.3|40
1643028780000|2022-01-24 12:53:00|793991.4|791991.4|793928.6|791928.6|794048.3|792465.3|793401.5|791893.9|37
1643028790000|2022-01-24 12:53:10|793919.9|791919.9|793925.1|791925.1|794046.6|792423.1|793423.1|791887|40
1643028800000|2022-01-24 12:53:20|793898.7|791898.7|794076.2|792076.2|794090.5|792548.8|793344.6|791804.6|39
1643028810000|2022-01-24 12:53:30|794087|792087|794165|792165|794195.8|792638.5|793364.6|791873.6|39
1643028820000|2022-01-24 12:53:40|794177.1|792177.1|794295.1|792295.1|794432.2|792791.5|793775.5|792151.3|39
1643028830000|2022-01-24 12:53:50|794291.1|792291.1|794275|792275|794357.2|792827.3|793738.9|792250|37
1643028840000|2022-01-24 12:54:00|794274.8|792274.8|793636.9|792636.9|794282.5|792742.5|793631.6|792162.4|32
1643028850000|2022-01-24 12:54:10|794203|792203|793570|792570|794216.5|792643.6|793540|792039|28
1643028860000|2022-01-24 12:54:20|793544.4|792544.4|793508.9|792508.9|794088.7|792579.8|793479.3|792030.2|36
1643028870000|2022-01-24 12:54:30|793514.9|792514.9|793578|792578|794107.1|792598.4|793503.3|792035.6|33
1643028880000|2022-01-24 12:54:40|793593.6|792593.6|793813.7|792813.7|794381.7|792853.4|793593.6|792107.7|36
1643028890000|2022-01-24 12:54:50|793813.8|792813.8|794312.5|792312.5|794340.7|792825.9|793808.3|792293|35
1643028900000|2022-01-24 12:55:00|794307.7|792307.7|794290.9|792290.9|794320.5|792803.8|793803.8|792289.3|34
1643028910000|2022-01-24 12:55:10|794278.8|792278.8|793690.4|792690.4|794278.8|792739.9|793683.9|792148.2|33
1643028920000|2022-01-24 12:55:20|793695.8|792695.8|793586.7|792586.7|794196.4|792715.5|793560.4|792028.4|36
1643028930000|2022-01-24 12:55:30|793587.9|792587.9|794031.8|793031.8|794277.6|793031.8|793587.9|792275.3|40
1643028940000|2022-01-24 12:55:40|794025.6|793025.6|794480|792480|794666.1|793180.6|793975.2|792448.7|40
1643028950000|2022-01-24 12:55:50|794447.5|792447.5|794286.1|792286.1|794447.5|792960.5|793747.8|792212.7|38
1643028960000|2022-01-24 12:56:00|794282.9|792282.9|793620.3|792620.3|794313.6|792790.6|793598.6|792177.1|34
1643028970000|2022-01-24 12:56:10|793619.7|792619.7|793511.2|792511.2|794129.1|792627.7|793496.8|792068.5|31
1643028980000|2022-01-24 12:56:20|793519.1|792519.1|793501.6|792501.6|793997.2|792562.2|793463.8|791997.2|32
1643028990000|2022-01-24 12:56:30|793516|792516|793817.2|791817.2|793844|792537.5|793287.1|791794.2|36
1643029000000|2022-01-24 12:56:40|793331.8|792331.8|793291.4|792291.4|793342.8|792342.8|793287.5|792287.5|32
1643029010000|2022-01-24 12:56:50|793305.7|792305.7|793366.6|792366.6|793400|792400|793302.5|792302.5|29
1643029020000|2022-01-24 12:57:00|793366|792366|793346.9|792346.9|793424.9|792424.9|793346.9|792346.9|27
1643029030000|2022-01-24 12:57:10|793339.8|792339.8|793112.9|792112.9|793702.2|792344.7|793007.8|791521.5|36
1643029040000|2022-01-24 12:57:20|793097.1|792097.1|793028.2|792028.2|793755.8|792242.2|793002.5|791598.1|38
1643029050000|2022-01-24 12:57:30|793026.2|792026.2|793139.5|792139.5|793577.3|792203.8|793026.2|791577.3|38
1643029060000|2022-01-24 12:57:40|793171.6|792171.6|793787.4|791787.4|793826.6|792316.7|793019.6|791534.1|39
1643029070000|2022-01-24 12:57:50|793758.4|791758.4|793286.5|792286.5|793790.9|792286.5|793155.1|791658.1|39
1643029080000|2022-01-24 12:58:00|793281.2|792281.2|793347|792347|793871.3|792432.4|793281.2|791841.7|37
1643029090000|2022-01-24 12:58:10|793345.5|792345.5|793079.3|792079.3|793345.5|792345.5|793079.3|792079.3|35
1643029100000|2022-01-24 12:58:20|793055.8|792055.8|793000|792000|793547.6|792057.5|792991.5|791527.7|32
1643029110000|2022-01-24 12:58:30|792999|791999|792722.6|791722.6|793002.4|792002.4|792722.6|791722.6|35
1643029120000|2022-01-24 12:58:40|792714.6|791714.6|791907.3|789907.3|793175.3|791714.6|791484.3|789887.7|40
1643029130000|2022-01-24 12:58:50|791834.1|789834.1|786615.3|784615.3|791834.1|789834.1|786615.3|784615.3|40
1643029140000|2022-01-24 12:59:00|786640.2|784640.2|788001.4|786001.4|788725.4|786725.4|786103.4|784103.4|40
1643029150000|2022-01-24 12:59:10|787910.6|785910.6|787629.8|785629.8|788928.9|786928.9|787220.3|785220.3|40
1643029160000|2022-01-24 12:59:20|787691.2|785691.2|788122.8|786122.8|788122.8|786122.8|786490|784650|40
1643029170000|2022-01-24 12:59:30|788342|786342|788611.5|786611.5|788823.4|786823.4|787677.3|786318.2|40
1643029180000|2022-01-24 12:59:40|788592.1|786592.1|788910.5|786910.5|788910.5|786910.5|788422.4|786422.4|40
1643029190000|2022-01-24 12:59:50|788926.5|786926.5|789610|787610|790216|788216|788924.9|786924.9|40
1643029200000|2022-01-24 13:00:00|789632.5|787632.5|788945.5|786945.5|789743.6|787743.6|788797.6|786797.6|40
1643029210000|2022-01-24 13:00:10|788959|786959|788479.7|786479.7|789036.1|787036.1|788451.1|786451.1|40
1643029220000|2022-01-24 13:00:20|788486|786486|788811.6|786811.6|788937.5|786937.5|788486|786486|39
1643029230000|2022-01-24 13:00:30|788811.3|786811.3|787169.3|785169.3|788875|786875|786969|784969|39
1643029240000|2022-01-24 13:00:40|786878.1|784878.1|786588.8|784588.8|787056.6|785056.6|786215.3|784215.3|40
1643029250000|2022-01-24 13:00:50|786557.1|784557.1|787011.8|785011.8|787175.5|785175.5|786421.6|784421.6|40
1643029260000|2022-01-24 13:01:00|787132.8|785132.8|787893.2|785893.2|787893.2|786264.9|786623.8|784957.4|40
1643029270000|2022-01-24 13:01:10|787881.8|785881.8|788213.4|786213.4|788213.4|786213.4|787161.4|785388.9|40
1643029280000|2022-01-24 13:01:20|788222|786222|788185.7|786185.7|788317|786535.6|787535.6|786005.8|37
1643029290000|2022-01-24 13:01:30|788222.7|786222.7|788223.2|786223.2|788274.4|786274.4|788138.1|786138.1|36
1643029300000|2022-01-24 13:01:40|788246.3|786246.3|788289.4|786289.4|790054|788054|788155.9|786155.9|40
1643029310000|2022-01-24 13:01:50|788175.8|786175.8|788775.7|786775.7|788912.6|786912.6|788029.9|786029.9|40
1643029320000|2022-01-24 13:02:00|788806|786806|788698.8|786698.8|789224.7|787224.7|788492.8|786492.8|38
1643029330000|2022-01-24 13:02:10|788633.5|786633.5|787699.2|785699.2|788658.1|786658.1|787622.9|785622.9|39
1643029340000|2022-01-24 13:02:20|788289.6|786289.6|788106.7|786106.7|788378.1|786378.1|787931.9|785931.9|39
1643029350000|2022-01-24 13:02:30|788129.1|786129.1|788390.1|786390.1|788883.5|786883.5|788054.5|786054.5|39
1643029360000|2022-01-24 13:02:40|788409.4|786409.4|788702.6|786702.6|788795|786795|788361.5|786361.5|39
1643029370000|2022-01-24 13:02:50|788720.3|786720.3|788648.5|786648.5|788726.2|786726.2|788648.5|786648.5|39
1643029380000|2022-01-24 13:03:00|788663.6|786663.6|789313.8|787313.8|789423.9|787423.9|788663.6|786663.6|39
1643029390000|2022-01-24 13:03:10|789289.4|787289.4|789343|787343|789365|787691.8|788643.6|786991.5|38
1643029400000|2022-01-24 13:03:20|789338.3|787338.3|789260.1|787260.1|789434.4|787434.4|789032.5|787032.5|36
1643029410000|2022-01-24 13:03:30|789292.8|787292.8|789318.3|787318.3|789554.8|787554.8|789194.3|787194.3|37
1643029420000|2022-01-24 13:03:40|789323.7|787323.7|788856.5|786856.5|789323.7|787588.7|788588.7|786830.1|39
1643029430000|2022-01-24 13:03:50|788826|786826|789457.3|787457.3|789510.1|787510.1|788573.4|786573.4|40
1643029440000|2022-01-24 13:04:00|789443.8|787443.8|789836.7|787836.7|789841|788321.4|789231.9|787404.7|36
1643029450000|2022-01-24 13:04:10|789782.1|787782.1|790289.7|788289.7|790323.3|788323.3|789288.3|787668.3|39
1643029460000|2022-01-24 13:04:20|790328.4|788328.4|789666|787666|790609.3|788609.3|789666|787666|40
1643029470000|2022-01-24 13:04:30|789660.1|787660.1|789971.5|787971.5|790011.3|788011.3|789644.2|787644.2|38
1643029480000|2022-01-24 13:04:40|789972.7|787972.7|790340.9|788340.9|790406.1|788406.1|789960.5|787960.5|38
1643029490000|2022-01-24 13:04:50|790268|788268|790092.2|788092.2|790607.8|788607.8|789558.7|788046.8|38
1643029500000|2022-01-24 13:05:00|790070.5|788070.5|789652.5|788652.5|790087.9|788652.5|789564.6|788023.9|36
1643029510000|2022-01-24 13:05:10|789657.6|788657.6|789590.9|787590.9|790070.4|788657.6|789465.2|787540.9|35
1643029520000|2022-01-24 13:05:20|789610.5|787610.5|789476.9|787476.9|789610.5|788087.6|789048|787476.9|34
1643029530000|2022-01-24 13:05:30|789464.4|787464.4|789550.1|787550.1|789573.4|787573.4|789349|787349|37
1643029540000|2022-01-24 13:05:40|789548.2|787548.2|789602.5|787602.5|789661.7|787661.7|789469.8|787469.8|38
1643029550000|2022-01-24 13:05:50|789676.1|787676.1|789544.6|787544.6|789953.7|787953.7|789544.6|787544.6|40
1643029560000|2022-01-24 13:06:00|789412.8|787412.8|788698|786698|789412.8|787412.8|788660.5|786660.5|39
1643029570000|2022-01-24 13:06:10|788637.6|786637.6|787637.9|785637.9|788637.6|786637.6|787637.9|785637.9|39
1643029580000|2022-01-24 13:06:20|787652.9|785652.9|787196.9|785196.9|787733|785733|787140.1|785140.1|40
1643029590000|2022-01-24 13:06:30|787176.8|785176.8|787697.5|785697.5|787699.7|785699.7|787058.5|785058.5|40
1643029600000|2022-01-24 13:06:40|787681.6|785681.6|787676.2|785676.2|788018.2|786018.2|787286.6|785286.6|40
1643029610000|2022-01-24 13:06:50|787700.2|785700.2|788574.2|786574.2|788585.8|786585.8|787700.2|785700.2|40
1643029620000|2022-01-24 13:07:00|788555.3|786555.3|788771.9|786771.9|788914.9|787027.8|788027.8|786460.3|39
1643029630000|2022-01-24 13:07:10|788808.5|786808.5|788062.5|786062.5|788825.2|786825.2|788022.8|786022.8|40
1643029640000|2022-01-24 13:07:20|788069.1|786069.1|787828.3|785828.3|788122.2|786122.2|787599.6|785599.6|39
1643029650000|2022-01-24 13:07:30|787793.8|785793.8|787841.5|785841.5|787877.3|785877.3|787793.8|785793.8|35
1643029660000|2022-01-24 13:07:40|787829.1|785829.1|787908.5|785908.5|787944.7|786445.9|787407.2|785677.8|37
1643029670000|2022-01-24 13:07:50|787461.5|786461.5|787452|786452|787951.9|786461.5|787420.9|785928.9|36
1643029680000|2022-01-24 13:08:00|787904.5|785904.5|788198.8|786198.8|788254.3|786551.8|787423.6|785882.2|37
1643029690000|2022-01-24 13:08:10|788208.2|786208.2|787725.5|786725.5|788277|786844.3|787712.7|786181.8|35
1643029700000|2022-01-24 13:08:20|788060.4|786060.4|787226.8|786226.8|788084.2|786558.9|787218.2|785856.1|40
1643029710000|2022-01-24 13:08:30|787225.4|786225.4|787719.7|785719.7|787817.4|786272.2|787211.5|785695|38
1643029720000|2022-01-24 13:08:40|787756.7|785756.7|787266.7|785266.7|787756.7|786224.5|787015.5|785178.1|39
1643029730000|2022-01-24 13:08:50|787247|785247|787257.9|785257.9|787486.9|785486.9|787185.4|785185.4|37
1643029740000|2022-01-24 13:09:00|787194|785194|786641.3|785641.3|787217.8|785667.2|786565.3|785083.9|39
1643029750000|2022-01-24 13:09:10|786597.4|785597.4|786833.7|784833.7|786987.8|785597.4|786597.4|784730.7|40
1643029760000|2022-01-24 13:09:20|786831.6|784831.6|786575.7|784575.7|786843.7|784843.7|786488.6|784488.6|39
1643029770000|2022-01-24 13:09:30|786546.8|784546.8|786581.1|784581.1|786605.4|785041.9|786041.9|784295.2|39
1643029780000|2022-01-24 13:09:40|786604.8|784604.8|786323.8|784323.8|786636.8|784636.8|786161|784161|39
1643029790000|2022-01-24 13:09:50|786320.2|784320.2|786319.2|784319.2|786398.2|784896.1|785771.3|784209.2|40
1643029800000|2022-01-24 13:10:00|786305.2|784305.2|786564.8|784564.8|786663.9|784873.4|785828.3|784305.2|39
1643029810000|2022-01-24 13:10:10|786579|784579|786576.1|784576.1|786730|785229.5|786116.3|784487.4|39
1643029820000|2022-01-24 13:10:20|786565.6|784565.6|786512.9|785512.9|786965|785512.9|786094.3|784565.6|36
1643029830000|2022-01-24 13:10:30|786493.4|785493.4|786903.5|784903.5|786986.6|785524.9|786316.4|784875|38
1643029840000|2022-01-24 13:10:40|786922.5|784922.5|786721.7|785721.7|787087.8|785721.7|786415.3|784895.7|38
1643029850000|2022-01-24 13:10:50|787236.3|785236.3|787614.5|785614.5|787632.8|785632.8|787236.3|785236.3|40
1643029860000|2022-01-24 13:11:00|787617.8|785617.8|787310|785310|787617.8|785856.1|786796.2|785274.8|38
1643029870000|2022-01-24 13:11:10|787304.6|785304.6|786506|784506|787318.9|785318.9|786494.7|784494.7|39
1643029880000|2022-01-24 13:11:20|786491.9|784491.9|786365.3|784365.3|786758|785149|785820.3|784172.2|40
1643029890000|2022-01-24 13:11:30|786340.6|784340.6|786451.2|784451.2|786486|784866.5|785851.7|784182|37
1643029900000|2022-01-24 13:11:40|786423.6|784423.6|786430.8|784430.8|786512.7|784975|785694.1|784200.9|40
1643029910000|2022-01-24 13:11:50|786422.5|784422.5|786609.8|784609.8|786640.8|784640.8|786404.8|784404.8|39
1643029920000|2022-01-24 13:12:00|786093.1|785093.1|786425.4|784425.4|786710.3|785093.9|785866.1|784404.6|39
1643029930000|2022-01-24 13:12:10|785944.6|784944.6|786431.6|784431.6|786567.9|784961.5|785916|784406.9|39
1643029940000|2022-01-24 13:12:20|786432.9|784432.9|785934.8|783934.8|786478.6|784910.6|785677.5|783934.8|38
1643029950000|2022-01-24 13:12:30|785919.8|783919.8|785170.1|783170.1|785919.8|783919.8|784918.2|782918.2|40
1643029960000|2022-01-24 13:12:40|785133.7|783133.7|785944.4|783944.4|785944.4|783944.4|784973.5|782973.5|39
1643029970000|2022-01-24 13:12:50|785953.3|783953.3|786169.3|784169.3|786310.9|784310.9|785942.6|783942.6|40
1643029980000|2022-01-24 13:13:00|786173.7|784173.7|785766.2|783766.2|786173.7|784173.7|785531.4|783531.4|40
1643029990000|2022-01-24 13:13:10|785800.2|783800.2|785664.7|783664.7|786037.6|784249.6|785183.5|783658.2|40
1643030000000|2022-01-24 13:13:20|785670.4|783670.4|786129|784129|786181|784181|785670.4|783670.4|34
1643030010000|2022-01-24 13:13:30|786154.5|784154.5|786317|784317|786317|784317|786145.1|784145.1|39
1643030020000|2022-01-24 13:13:40|786358.1|784358.1|786327.3|784327.3|786392|784392|786222.2|784222.2|40
1643030030000|2022-01-24 13:13:50|786335.9|784335.9|786294.8|784294.8|786371.2|784371.2|786264.3|784264.3|38
1643030040000|2022-01-24 13:14:00|786327|784327|786249.5|784249.5|786336.2|784336.2|786182.9|784182.9|38
1643030050000|2022-01-24 13:14:10|786232.8|784232.8|785671.2|783671.2|786272.5|784272.5|785550|783550|40
1643030060000|2022-01-24 13:14:20|785668.1|783668.1|785971|783971|785971|783971|785668.1|783668.1|40
1643030070000|2022-01-24 13:14:30|785986.8|783986.8|785943.9|783943.9|785987.5|783987.5|785827.6|783827.6|39
1643030080000|2022-01-24 13:14:40|785905.5|783905.5|785594.5|783594.5|785953.1|784424.6|785424.6|783594.5|38
1643030090000|2022-01-24 13:14:50|785592.8|783592.8|785208.3|783208.3|785640.6|783640.6|785196.4|783196.4|37
1643030100000|2022-01-24 13:15:00|785207|783207|783502.4|781502.4|785207|783207|783123.4|781123.4|40
1643030110000|2022-01-24 13:15:10|783419.5|781419.5|783635|781635|783867.3|781867.3|782990.1|780990.1|40
1643030120000|2022-01-24 13:15:20|783640.3|781640.3|783930.5|781930.5|784070.6|782070.6|783217.1|781217.1|40
1643030130000|2022-01-24 13:15:30|783938.8|781938.8|784796.1|782796.1|784848.3|782848.3|783938.8|781938.8|40
1643030140000|2022-01-24 13:15:40|784685.6|782685.6|783829.5|781829.5|784774.9|782774.9|783829.5|781829.5|40
1643030150000|2022-01-24 13:15:50|783772.9|781772.9|785995|783995|786266.2|784266.2|783728.5|781728.5|40
1643030160000|2022-01-24 13:16:00|785914|783914|785351.5|783351.5|785914|784181.6|785143.6|783321.7|40
1643030170000|2022-01-24 13:16:10|785344|783344|784972|783972|785439|783972|784972|783317.3|39
1643030180000|2022-01-24 13:16:20|785008.3|784008.3|785547.8|783547.8|785633|784008.3|785008.3|783355.6|40
1643030190000|2022-01-24 13:16:30|785593.6|783593.6|785386.1|783386.1|785681.2|783681.2|785342.1|783342.1|40
1643030200000|2022-01-24 13:16:40|785413.8|783413.8|785544.2|783544.2|785560.5|783560.5|785351.6|783351.6|39
1643030210000|2022-01-24 13:16:50|785520.5|783520.5|786281.1|784281.1|786281.1|784622.3|785520.5|783520.5|37
1643030220000|2022-01-24 13:17:00|786305|784305|786260.6|784260.6|786760.6|785260|786253.6|784253.6|38
1643030230000|2022-01-24 13:17:10|786170.5|784170.5|786246.6|784246.6|786417.4|784655.4|785655.4|784069.7|40
1643030240000|2022-01-24 13:17:20|786277.8|784277.8|786182|784182|786707.2|784707.2|785891.5|783891.5|38
1643030250000|2022-01-24 13:17:30|786157.2|784157.2|785898.5|783898.5|786157.2|784157.2|785855.1|783855.1|35
1643030260000|2022-01-24 13:17:40|785890.4|783890.4|785983.5|783983.5|786030.9|784030.9|785878.3|783878.3|37
1643030270000|2022-01-24 13:17:50|785993.3|783993.3|785673.2|783673.2|786105.7|784105.7|785511.5|783511.5|38
1643030280000|2022-01-24 13:18:00|785609.3|783609.3|785273.8|783273.8|785638.3|783638.3|784598|782598|40
1643030290000|2022-01-24 13:18:10|785317.8|783317.8|785262.1|783262.1|785356.2|783356.2|785180.8|783180.8|40
1643030300000|2022-01-24 13:18:20|785367.9|783367.9|785496.7|783496.7|785501.1|783501.1|785354.9|783354.9|39
1643030310000|2022-01-24 13:18:30|785495.1|783495.1|785602.4|783602.4|785621.6|783621.6|785416.7|783416.7|36
1643030320000|2022-01-24 13:18:40|785603.4|783603.4|786046|784046|786246.9|784576|785496.2|783528.4|37
1643030330000|2022-01-24 13:18:50|786029.3|784029.3|785648.9|783648.9|786091.2|784524.9|785202.5|783609.8|38
1643030340000|2022-01-24 13:19:00|785642.2|783642.2|785558.4|783558.4|785664.6|783664.6|785558.4|783558.4|38
1643030350000|2022-01-24 13:19:10|785589.9|783589.9|785515.6|783515.6|785675.9|783675.9|785426.7|783426.7|38
1643030360000|2022-01-24 13:19:20|785502.1|783502.1|785387.1|783387.1|785502.1|783502.1|785312.3|783312.3|39
1643030370000|2022-01-24 13:19:30|785364.7|783364.7|785690.4|783690.4|785716.7|783716.7|785306.5|783306.5|34
1643030380000|2022-01-24 13:19:40|785665.6|783665.6|785858.2|783858.2|786313.8|784313.8|785633.9|783633.9|40
1643030390000|2022-01-24 13:19:50|785874.3|783874.3|785899.8|783899.8|785952.7|783952.7|785860.4|783860.4|39
1643030400000|2022-01-24 13:20:00|785953.7|783953.7|786143.1|784143.1|786156.4|784156.4|785865.8|783865.8|38
1643030410000|2022-01-24 13:20:10|786149.4|784149.4|786288.8|784288.8|786288.8|784288.8|786129.6|784129.6|37
1643030420000|2022-01-24 13:20:20|786258.9|784258.9|786394.3|784394.3|786437|784437|786155.1|784155.1|39
1643030430000|2022-01-24 13:20:30|786398.3|784398.3|786337.6|784337.6|786438.3|784438.3|786264.8|784264.8|38
1643030440000|2022-01-24 13:20:40|786376.7|784376.7|786187.7|784187.7|786389.4|784389.4|786160.2|784160.2|37
1643030450000|2022-01-24 13:20:50|786194.4|784194.4|786461.7|784461.7|786522.8|784522.8|786159.5|784159.5|39
1643030460000|2022-01-24 13:21:00|786508.3|784508.3|786784.4|784784.4|786784.4|784784.4|786508.3|784508.3|38
1643030470000|2022-01-24 13:21:10|786778.1|784778.1|786970.4|784970.4|787264.5|785264.5|786736.1|784736.1|40
1643030480000|2022-01-24 13:21:20|787017.7|785017.7|787251.4|785251.4|787415.7|785415.7|787017.7|785017.7|40
1643030490000|2022-01-24 13:21:30|787270.8|785270.8|787120.4|785120.4|787365|785365|787112.2|785112.2|40
1643030500000|2022-01-24 13:21:40|787216.2|785216.2|787513.8|785513.8|787513.8|785513.8|787169.4|785169.4|40
1643030510000|2022-01-24 13:21:50|787518.2|785518.2|787527.7|785527.7|787541.8|785541.8|787448.7|785448.7|36
1643030520000|2022-01-24 13:22:00|787534.2|785534.2|787729.7|785729.7|787811|786084.9|787084.9|785532.5|40
1643030530000|2022-01-24 13:22:10|787732.6|785732.6|787756.2|785756.2|787813.8|785813.8|787725.5|785725.5|39
1643030540000|2022-01-24 13:22:20|787755.5|785755.5|787733.3|785733.3|787824.8|785824.8|787731.5|785731.5|35
1643030550000|2022-01-24 13:22:30|787731.9|785731.9|787753.5|785753.5|787779.4|785779.4|787715.1|785715.1|35
1643030560000|2022-01-24 13:22:40|787761|785761|787257.6|785257.6|787782|785782|787181.5|785181.5|37
1643030570000|2022-01-24 13:22:50|787265.7|785265.7|787150.4|785150.4|787554.1|785554.1|787109.5|785109.5|37
1643030580000|2022-01-24 13:23:00|787117.3|785117.3|786895.1|784895.1|787171|785171|786895.1|784895.1|39
1643030590000|2022-01-24 13:23:10|786918.7|784918.7|786318.2|784318.2|786925.3|784925.3|786318.2|784318.2|39
1643030600000|2022-01-24 13:23:20|786323.8|784323.8|786530.4|784530.4|786536.7|784536.7|786277.7|784277.7|39
1643030610000|2022-01-24 13:23:30|786505.3|784505.3|786478.8|784478.8|786580.1|784580.1|786462.3|784462.3|37
1643030620000|2022-01-24 13:23:40|786493|784493|786487.5|784487.5|786527.2|784527.2|786423.4|784423.4|38
1643030630000|2022-01-24 13:23:50|786387.9|784387.9|786339.7|784339.7|786387.9|784852.5|785763.9|783763.9|39
1643030640000|2022-01-24 13:24:00|786368.9|784368.9|786160.4|784160.4|786397.5|784397.5|786148|784148|39
1643030650000|2022-01-24 13:24:10|786166|784166|785816.3|783816.3|786166|784326.9|785292.9|783815.9|37
1643030660000|2022-01-24 13:24:20|785830.3|783830.3|785886.6|783886.6|785903.3|784315.5|785315.5|783803.5|37
1643030670000|2022-01-24 13:24:30|785865.9|783865.9|786253.2|784253.2|786253.2|784253.2|785776.1|783776.1|37
1643030680000|2022-01-24 13:24:40|786233.2|784233.2|785946.2|783946.2|786375.2|784375.2|785914.9|783914.9|38
1643030690000|2022-01-24 13:24:50|786006.1|784006.1|785950.5|783950.5|786027.3|784027.3|785889.8|783889.8|39
1643030700000|2022-01-24 13:25:00|786006|784006|785691.9|783691.9|786016.5|784016.5|785691.9|783691.9|38
1643030710000|2022-01-24 13:25:10|785654.2|783654.2|785630.3|783630.3|785656.6|783656.6|785383.2|783383.2|40
1643030720000|2022-01-24 13:25:20|785637.7|783637.7|785935.8|783935.8|785993.4|783993.4|785637.7|783637.7|37
1643030730000|2022-01-24 13:25:30|785921.5|783921.5|786409.3|784409.3|786410.3|784410.3|785921.5|783921.5|38
1643030740000|2022-01-24 13:25:40|786442.2|784442.2|786612.1|784612.1|786612.1|784612.1|786395.4|784395.4|38
1643030750000|2022-01-24 13:25:50|786612|784612|787208.5|785208.5|787208.5|785208.5|786105.1|784583.2|38
1643030760000|2022-01-24 13:26:00|787227.1|785227.1|786457.6|785457.6|787257.5|785471|786457.6|784975.2|38
1643030770000|2022-01-24 13:26:10|787013.7|785013.7|787128.2|785128.2|787278.4|785525.7|786493.8|785013.7|36
1643030780000|2022-01-24 13:26:20|787115.1|785115.1|787049|785049|787230.8|785230.8|787010.3|785010.3|39
1643030790000|2022-01-24 13:26:30|787060.9|785060.9|786397.9|785397.9|787062.7|785400.8|786383.9|784888.5|36
1643030800000|2022-01-24 13:26:40|786388.9|785388.9|786848.5|784848.5|786913.2|785388.9|786370.5|784836.4|33
1643030810000|2022-01-24 13:26:50|786869.7|784869.7|787138.6|785138.6|787175.5|785175.5|786856.8|784856.8|38
1643030820000|2022-01-24 13:27:00|787119.1|785119.1|787171.1|785171.1|787232.9|785232.9|787109.3|785109.3|35
1643030830000|2022-01-24 13:27:10|787166.1|785166.1|786949.6|784949.6|787202.4|785202.4|786911.4|784911.4|37
1643030840000|2022-01-24 13:27:20|786948.3|784948.3|786952.5|784952.5|787024.7|785024.7|786943.3|784943.3|31
1643030850000|2022-01-24 13:27:30|786950.3|784950.3|787185.6|785185.6|787234.5|785234.5|786950.3|784950.3|39
1643030860000|2022-01-24 13:27:40|787138.7|785138.7|787114.7|785114.7|787285|785285|787074.4|785074.4|39
1643030870000|2022-01-24 13:27:50|787115.1|785115.1|787039|785039|787180.7|785180.7|787024.6|785024.6|36
1643030880000|2022-01-24 13:28:00|787040.6|785040.6|787057.3|785057.3|787099|785099|787040.6|785040.6|29
1643030890000|2022-01-24 13:28:10|787048.8|785048.8|787292|785292|787295.2|785751.8|786715.3|785047.1|33
1643030900000|2022-01-24 13:28:20|787271.4|785271.4|787145.9|785145.9|787271.8|785690|786568.3|785097.2|33
1643030910000|2022-01-24 13:28:30|787129.1|785129.1|787061.9|785061.9|787224.4|785224.4|787036.1|785036.1|36
1643030920000|2022-01-24 13:28:40|787039|785039|786975.1|784975.1|787070.8|785070.8|786975.1|784975.1|39
1643030930000|2022-01-24 13:28:50|787021.5|785021.5|787172.3|785172.3|787237|785700.1|786700.1|784965.4|39
1643030940000|2022-01-24 13:29:00|787201.9|785201.9|787185.6|785185.6|787303.8|785750.2|786710.6|785157.2|38
1643030950000|2022-01-24 13:29:10|787189.4|785189.4|787136.3|785136.3|787217.6|785217.6|787095.9|785095.9|40
1643030960000|2022-01-24 13:29:20|787129.7|785129.7|787123.8|785123.8|787214.8|785693.9|786573.3|785045.5|35
1643030970000|2022-01-24 13:29:30|787117.6|785117.6|787212.6|785212.6|787279.7|785749.2|786715|785117.6|36
1643030980000|2022-01-24 13:29:40|787205.3|785205.3|787047.3|785047.3|787237|785237|786963.2|784963.2|36
1643030990000|2022-01-24 13:29:50|787094.1|785094.1|787148.6|785148.6|787188.8|785188.8|787024.4|785024.4|38
1643031000000|2022-01-24 13:30:00|787125.7|785125.7|787207.1|785207.1|787312.5|785735.5|786735.5|785094.8|35
1643031010000|2022-01-24 13:30:10|787197.1|785197.1|786961.5|784961.5|787197.1|785197.1|786957.4|784957.4|38
1643031020000|2022-01-24 13:30:20|786971|784971|786946.8|784946.8|786983.4|784983.4|786933.6|784933.6|26
1643031030000|2022-01-24 13:30:30|786920|784920|787558.9|785558.9|787558.9|786091.6|786408.9|784903.1|32
1643031040000|2022-01-24 13:30:40|787067.7|786067.7|787497.4|785497.4|787630.3|786073.2|787039.6|785477.2|37
1643031050000|2022-01-24 13:30:50|787499.8|785499.8|787529.4|785529.4|787592.8|786064.2|787034.9|785437.6|36
1643031060000|2022-01-24 13:31:00|787043.6|786043.6|788152.6|786152.6|788196.7|786644.8|787042.9|785565.1|39
1643031070000|2022-01-24 13:31:10|788166.7|786166.7|788093.5|786093.5|788170.4|786170.4|788004.2|786004.2|38
1643031080000|2022-01-24 13:31:20|788092.9|786092.9|788083.5|786083.5|788118|786380.9|787380.9|785804.3|39
1643031090000|2022-01-24 13:31:30|788098.9|786098.9|788064.8|786064.8|788118.2|786531.9|787531.9|785985.2|37
1643031100000|2022-01-24 13:31:40|788083.4|786083.4|788051.6|786051.6|788083.4|786083.4|788029.4|786029.4|32
1643031110000|2022-01-24 13:31:50|788069.7|786069.7|788408.5|786408.5|788435.8|786935.8|787618.9|786067.4|38
1643031120000|2022-01-24 13:32:00|788369.3|786369.3|788459.7|786459.7|788495.8|786991.8|787789.2|786282.3|39
1643031130000|2022-01-24 13:32:10|788463.6|786463.6|788554.3|786554.3|788741.1|787239.8|788053.2|786463.6|40
1643031140000|2022-01-24 13:32:20|788576.6|786576.6|788586|786586|788675.8|786675.8|788554.4|786554.4|38
1643031150000|2022-01-24 13:32:30|788564|786564|788716.5|786716.5|788766.7|786766.7|788564|786564|36
1643031160000|2022-01-24 13:32:40|788758.9|786758.9|789148.4|787148.4|789218.1|787218.1|788708.6|786708.6|32
1643031170000|2022-01-24 13:32:50|789142.7|787142.7|789468.8|787468.8|789501.4|787501.4|789142.7|787142.7|38
1643031180000|2022-01-24 13:33:00|789439.2|787439.2|789402.8|787402.8|789894.8|787894.8|789402.8|787402.8|40
1643031190000|2022-01-24 13:33:10|789414.2|787414.2|789811.4|787811.4|789828.2|788138.8|789138.8|787264.3|40
1643031200000|2022-01-24 13:33:20|789789.2|787789.2|789594.9|787594.9|789844.4|787844.4|789538.3|787538.3|40
1643031210000|2022-01-24 13:33:30|789615|787615|789762.1|787762.1|789762.1|787762.1|789605.5|787605.5|36
1643031220000|2022-01-24 13:33:40|789730.9|787730.9|789554.6|787554.6|789827.9|787827.9|789483.5|787483.5|40
1643031230000|2022-01-24 13:33:50|789553.8|787553.8|789500.7|787500.7|789586.9|787586.9|789400.2|787400.2|38
1643031240000|2022-01-24 13:34:00|789508.2|787508.2|788692.2|786692.2|789523.5|787523.5|788641.4|786641.4|40
1643031250000|2022-01-24 13:34:10|788697.6|786697.6|787938.3|785938.3|788697.6|786697.6|787938.3|785938.3|40
1643031260000|2022-01-24 13:34:20|787921.2|785921.2|788119.1|786119.1|788186.7|786186.7|787867.4|785867.4|40
1643031270000|2022-01-24 13:34:30|788148.2|786148.2|788348.7|786348.7|788362|786362|788125.7|786125.7|40
1643031280000|2022-01-24 13:34:40|788330|786330|788139.9|786139.9|788393.9|786393.9|788065.7|786065.7|34
1643031290000|2022-01-24 13:34:50|788187.9|786187.9|788111.2|786111.2|788363.9|786363.9|788045.6|786045.6|38
1643031300000|2022-01-24 13:35:00|788069.4|786069.4|787319|785319|788069.4|786069.4|787318.5|785318.5|39
1643031310000|2022-01-24 13:35:10|787334.7|785334.7|787201.8|785201.8|787384.4|785384.4|787165.2|785165.2|39
1643031320000|2022-01-24 13:35:20|786688.9|785688.9|787822.5|785822.5|787932.9|785932.9|786688.9|785113.4|39
1643031330000|2022-01-24 13:35:30|787775|785775|787796.6|785796.6|787847.4|785847.4|787599.3|785599.3|37
1643031340000|2022-01-24 13:35:40|787791.8|785791.8|787813.7|785813.7|787836.5|785836.5|787613.7|785613.7|35
1643031350000|2022-01-24 13:35:50|787798|785798|787914.5|785914.5|788071.4|786071.4|787745.1|785745.1|37
1643031360000|2022-01-24 13:36:00|787940.4|785940.4|788599|786599|788759.9|787024.5|787921.1|785921.1|40
1643031370000|2022-01-24 13:36:10|788597.3|786597.3|788107.4|786107.4|788677.6|787014.4|787988.5|786107.4|39
1643031380000|2022-01-24 13:36:20|788153.6|786153.6|787855.2|785855.2|788211.4|786694.4|787618|785618|37
1643031390000|2022-01-24 13:36:30|787816.4|785816.4|787484.9|785484.9|787864.6|785864.6|787425.4|785425.4|35
1643031400000|2022-01-24 13:36:40|787479.9|785479.9|787954.4|785954.4|788002.5|786002.5|787475.9|785475.9|39
1643031410000|2022-01-24 13:36:50|787982|785982|788113.4|786113.4|788133.9|786133.9|787956.8|785956.8|37
1643031420000|2022-01-24 13:37:00|788086|786086|788423.4|786423.4|788478.1|786789.7|787670.4|786068.5|38
1643031430000|2022-01-24 13:37:10|788396|786396|788243.6|786243.6|788715.4|786715.4|788220.6|786220.6|40
1643031440000|2022-01-24 13:37:20|788205|786205|788048.3|786048.3|788289.9|786289.9|787959.8|785959.8|40
1643031450000|2022-01-24 13:37:30|788085.6|786085.6|788187|786187|788301.4|786301.4|788005.7|786005.7|34
1643031460000|2022-01-24 13:37:40|788183.7|786183.7|788695.9|786695.9|788808.2|786808.2|788183.7|786183.7|40
1643031470000|2022-01-24 13:37:50|788735|786735|788917.1|786917.1|789081.9|787081.9|788735|786735|38
1643031480000|2022-01-24 13:38:00|788926.3|786926.3|788747|786747|789030.4|787030.4|788747|786747|39
1643031490000|2022-01-24 13:38:10|788688.7|786688.7|788794.6|786794.6|788799.8|786799.8|788671.5|786671.5|37
1643031500000|2022-01-24 13:38:20|788792.8|786792.8|788910.1|786910.1|788954.7|786954.7|788790.9|786790.9|36
1643031510000|2022-01-24 13:38:30|788903.3|786903.3|789033.8|787033.8|789033.8|787033.8|788787.3|786787.3|33
1643031520000|2022-01-24 13:38:40|789018.8|787018.8|788987.6|786987.6|789042.3|787042.3|788967.8|786967.8|31
1643031530000|2022-01-24 13:38:50|788976.6|786976.6|789007.2|787007.2|789050.6|787050.6|788967.2|786967.2|28
1643031540000|2022-01-24 13:39:00|789010.2|787010.2|789385.4|787385.4|789402.1|787669|788619.3|786978|38
1643031550000|2022-01-24 13:39:10|789386.5|787386.5|789097.7|787097.7|789386.5|787386.5|788895.4|786895.4|38
1643031560000|2022-01-24 13:39:20|789103.3|787103.3|789366.4|787366.4|789367.8|787367.8|789000.4|787000.4|39
1643031570000|2022-01-24 13:39:30|789366.2|787366.2|788958.6|786958.6|789379.7|787379.7|788942.3|786942.3|32
1643031580000|2022-01-24 13:39:40|788967.7|786967.7|788704.2|786704.2|788970.1|786970.1|788684.6|786684.6|37
1643031590000|2022-01-24 13:39:50|788710.7|786710.7|788431.2|786431.2|788718.8|786718.8|788431.2|786431.2|36
1643031600000|2022-01-24 13:40:00|788446.6|786446.6|788805|786805|788944.1|786944.1|788443.8|786443.8|37
1643031610000|2022-01-24 13:40:10|788797.5|786797.5|788622.4|786622.4|788797.5|786797.5|788502.7|786502.7|38
1643031620000|2022-01-24 13:40:20|788627.6|786627.6|789052.8|787052.8|789107.6|787628.6|788605.4|786627.6|40
1643031630000|2022-01-24 13:40:30|788994.4|786994.4|788933.6|786933.6|789007.9|787007.9|788899.4|786899.4|36
1643031640000|2022-01-24 13:40:40|788931.9|786931.9|789232.2|787232.2|789314.6|787314.6|788931.9|786931.9|39
1643031650000|2022-01-24 13:40:50|789332.6|787332.6|789310.6|788310.6|789827.5|788320.9|789282.4|787282.4|38
1643031660000|2022-01-24 13:41:00|789796.8|787796.8|789699.1|787699.1|789823|787823|789482.6|787482.6|39
1643031670000|2022-01-24 13:41:10|789658|787658|789814.4|787814.4|789886.8|787886.8|789542.1|787542.1|38
1643031680000|2022-01-24 13:41:20|789827.5|787827.5|789964.7|787964.7|789979|787979|789788.3|787788.3|39
1643031690000|2022-01-24 13:41:30|789943.8|787943.8|789861.3|787861.3|789943.8|787943.8|789780.1|787780.1|38
1643031700000|2022-01-24 13:41:40|789876.4|787876.4|790033.7|788033.7|790036|788036|789805.1|787805.1|35
1643031710000|2022-01-24 13:41:50|789953.7|787953.7|789825.6|787825.6|789958.5|787958.5|789769.4|787769.4|37
1643031720000|2022-01-24 13:42:00|789817.1|787817.1|789782.6|787782.6|789830.1|787830.1|789646.6|787646.6|39
1643031730000|2022-01-24 13:42:10|789791.2|787791.2|789763.5|787763.5|789841.4|787841.4|789711.5|787711.5|40
1643031740000|2022-01-24 13:42:20|789878.9|787878.9|789776.7|787776.7|789915.4|787915.4|789733.6|787733.6|36
1643031750000|2022-01-24 13:42:30|789779.4|787779.4|789770.5|787770.5|789810.7|787810.7|789746.9|787746.9|36
1643031760000|2022-01-24 13:42:40|789754|787754|789779.8|787779.8|789779.8|788230.6|789230.6|787732.1|32
1643031770000|2022-01-24 13:42:50|789644.2|787644.2|789675.6|787675.6|789680.3|787680.3|789576.5|787576.5|33
1643031780000|2022-01-24 13:43:00|789665.4|787665.4|789794.4|787794.4|789805.4|787805.4|789665.4|787665.4|34
1643031790000|2022-01-24 13:43:10|789795.1|787795.1|789687.4|787687.4|789806.3|787806.3|789687.4|787687.4|32
1643031800000|2022-01-24 13:43:20|789652|787652|789541.4|787541.4|789659.6|788013.3|789009.5|787470.9|39
1643031810000|2022-01-24 13:43:30|789520|787520|789706.7|787706.7|789722.5|787722.5|789466.8|787466.8|40
1643031820000|2022-01-24 13:43:40|789686.3|787686.3|789713.1|787713.1|789734.3|787734.3|789686.3|787686.3|33
1643031830000|2022-01-24 13:43:50|789673.9|787673.9|789754.9|787754.9|789754.9|787754.9|789613.8|787613.8|29
1643031840000|2022-01-24 13:44:00|789740.6|787740.6|789736.7|787736.7|789904.7|788421.8|789421.8|787707.4|40
1643031850000|2022-01-24 13:44:10|789737.5|787737.5|789752.9|787752.9|789753|787753|789634.6|787634.6|40
1643031860000|2022-01-24 13:44:20|789748.1|787748.1|789814.9|787814.9|789836|787836|789708.8|787708.8|36
1643031870000|2022-01-24 13:44:30|789802.6|787802.6|790058.2|788058.2|790085.2|788085.2|789785.7|787785.7|30
1643031880000|2022-01-24 13:44:40|790074.7|788074.7|790133.5|788133.5|790209.3|788683|789590.4|788035.3|28
1643031890000|2022-01-24 13:44:50|789637.3|788637.3|790329.8|788329.8|790338.6|788637.3|789568.7|787947.7|40
1643031900000|2022-01-24 13:45:00|790326.3|788326.3|790353.9|788353.9|790621.4|789118.4|790095.5|788248.2|40
1643031910000|2022-01-24 13:45:10|790336|788336|790407.5|788407.5|790407.5|788907.8|789849.8|788314.6|39
1643031920000|2022-01-24 13:45:20|789902.9|788902.9|790185.7|788185.7|790404.5|788913.5|789902.9|788185.7|36
1643031930000|2022-01-24 13:45:30|790192.4|788192.4|790193.5|788193.5|790244.5|788244.5|790174.4|788174.4|36
1643031940000|2022-01-24 13:45:40|790205.5|788205.5|790291.6|788291.6|790325.9|788325.9|790156.8|788156.8|39
1643031950000|2022-01-24 13:45:50|790316.5|788316.5|790743.9|788743.9|790912.5|788958.1|789928.9|788288.1|38
1643031960000|2022-01-24 13:46:00|790774.7|788774.7|791239.7|789239.7|791266.7|789266.7|790610.3|788610.3|40
1643031970000|2022-01-24 13:46:10|791230.3|789230.3|791912.6|789912.6|791915.9|789915.9|791230.3|789230.3|40
1643031980000|2022-01-24 13:46:20|791915.8|789915.8|791547.8|789547.8|791917|789932.7|790932.7|789458.3|36
1643031990000|2022-01-24 13:46:30|791540.8|789540.8|791043.3|789043.3|791542.4|789542.4|790801.9|788801.9|40
1643032000000|2022-01-24 13:46:40|791034.1|789034.1|790967|788967|791162.6|789162.6|790967|788967|36
1643032010000|2022-01-24 13:46:50|790977.2|788977.2|790453.8|788453.8|790977.2|788977.2|790429.8|788429.8|39
1643032020000|2022-01-24 13:47:00|790617.3|788617.3|790974.6|788974.6|791018.4|789018.4|790602.1|788602.1|37
1643032030000|2022-01-24 13:47:10|790988.3|788988.3|790591.1|788591.1|790988.3|788988.3|790518.5|788518.5|39
1643032040000|2022-01-24 13:47:20|790590.1|788590.1|790628.8|788628.8|790692.8|788692.8|790576.1|788576.1|38
1643032050000|2022-01-24 13:47:30|790617.3|788617.3|790489|788489|790623.8|788623.8|790466.6|788466.6|38
1643032060000|2022-01-24 13:47:40|790497.5|788497.5|790267.7|788267.7|790527.5|788999.9|789754.8|788265.5|37
1643032070000|2022-01-24 13:47:50|790239|788239|789487.5|787487.5|790266.9|788266.9|789487.5|787487.5|40
1643032080000|2022-01-24 13:48:00|789495.2|787495.2|789689.6|787689.6|789784.3|788064.2|789064.2|787411.1|40
1643032090000|2022-01-24 13:48:10|789672.7|787672.7|789390.7|787390.7|789679.1|787802.2|788802.2|787389.2|38
1643032100000|2022-01-24 13:48:20|789395|787395|789656|787656|789763.7|788033.9|789033.9|787328.3|36
1643032110000|2022-01-24 13:48:30|789656.6|787656.6|789848|787848|789934.4|788437.9|789437.9|787650.7|37
1643032120000|2022-01-24 13:48:40|789853|787853|789880.1|787880.1|789930|787930|789715.7|787715.7|39
1643032130000|2022-01-24 13:48:50|790044.6|788044.6|790000.4|788000.4|790063.5|788502.2|789502.2|787695.9|38
1643032140000|2022-01-24 13:49:00|790009.6|788009.6|789949.4|787949.4|790039.9|788039.9|789924.7|787924.7|37
1643032150000|2022-01-24 13:49:10|789982.8|787982.8|789958.6|787958.6|790093.7|788093.7|789950.5|787950.5|34
1643032160000|2022-01-24 13:49:20|790017.9|788017.9|790125.7|788125.7|790165.9|788165.9|789982.9|787982.9|34
1643032170000|2022-01-24 13:49:30|790133|788133|790390.7|788390.7|790390.7|788390.7|790133|788133|36
1643032180000|2022-01-24 13:49:40|790383.6|788383.6|790449.8|788449.8|790605.6|788605.6|790336.4|788336.4|38
1643032190000|2022-01-24 13:49:50|790444.5|788444.5|790403.2|788403.2|790458.7|788911.3|789903|788350.6|38
1643032200000|2022-01-24 13:50:00|790421.5|788421.5|790331.2|788331.2|790481.6|788872.2|789872.2|788331.2|39
1643032210000|2022-01-24 13:50:10|790337.1|788337.1|790394.6|788394.6|790449.5|788880.2|789880.2|788320.4|37
1643032220000|2022-01-24 13:50:20|790378.5|788378.5|790325.2|788325.2|790378.5|788796.2|789796.2|788141.2|39
1643032230000|2022-01-24 13:50:30|790299.7|788299.7|790329.1|788329.1|790345.8|788345.8|790261.8|788261.8|35
1643032240000|2022-01-24 13:50:40|790285.3|788285.3|790233.7|788233.7|790289.5|788754|789754|788206|37
1643032250000|2022-01-24 13:50:50|790223|788223|790250.8|788250.8|790285.6|788718|789697.5|788199.3|38
1643032260000|2022-01-24 13:51:00|790251.2|788251.2|790178.9|788178.9|790264|788723.2|789685.3|788170.5|40
1643032270000|2022-01-24 13:51:10|790182.3|788182.3|790129.7|788129.7|790221.1|788661.4|789582.4|788084.3|39
1643032280000|2022-01-24 13:51:20|790129.9|788129.9|790150.2|788150.2|790150.2|788612.6|789577.5|788095.5|39
1643032290000|2022-01-24 13:51:30|789615.6|788615.6|790118.4|788118.4|790137.7|788615.6|789562.4|788079.7|36
1643032300000|2022-01-24 13:51:40|790120|788120|790124.9|788124.9|790153.2|788630|789585|788065|39
1643032310000|2022-01-24 13:51:50|790123.6|788123.6|790314.8|788314.8|790332.8|788767|789606.1|788102.1|39
1643032320000|2022-01-24 13:52:00|790317.5|788317.5|790293.5|788293.5|790318.8|788753.3|789743.4|788231.3|38
1643032330000|2022-01-24 13:52:10|790246.1|788246.1|790137.7|788137.7|790257.4|788680.5|789632.5|788130.7|36
1643032340000|2022-01-24 13:52:20|789632.6|788632.6|790146.7|788146.7|790146.7|788642.1|789573.9|788083.1|37
1643032350000|2022-01-24 13:52:30|790141.8|788141.8|789623.1|788623.1|790186|788663|789615.1|788125.2|36
1643032360000|2022-01-24 13:52:40|790133.5|788133.5|790143.9|788143.9|790143.9|788143.9|790124.2|788124.2|32
1643032370000|2022-01-24 13:52:50|790142.1|788142.1|790137|788137|790150|788651.7|789591|788097.2|30
1643032380000|2022-01-24 13:53:00|789635|788635|790137.3|788137.3|790161.5|788641.7|789623.1|788133.1|23
1643032390000|2022-01-24 13:53:10|790137|788137|790146|788146|790150.3|788634.7|789625.3|788124.9|27
1643032400000|2022-01-24 13:53:20|790144|788144|789664.1|788664.1|790159.9|788664.1|789606.6|788118.8|27
1643032410000|2022-01-24 13:53:30|789651.5|788651.5|789600|788600|790166.4|788651.5|789600|788103.7|31
1643032420000|2022-01-24 13:53:40|789607.2|788607.2|790094.8|788094.8|790111|788607.2|789590.6|788094.8|33
1643032430000|2022-01-24 13:53:50|790089.3|788089.3|790037.2|788037.2|790090.6|788605.3|789504.1|788000.8|35
1643032440000|2022-01-24 13:54:00|789518.6|788518.6|789427.3|788427.3|790135.5|788610.1|789408.4|787954.4|35
1643032450000|2022-01-24 13:54:10|789420.8|788420.8|789273|788273|789966.8|788449.4|789246.6|787757.9|38
1643032460000|2022-01-24 13:54:20|789743.7|787743.7|789434.6|787434.6|789744.3|788229.9|789090.3|787385.5|40
1643032470000|2022-01-24 13:54:30|789436.7|787436.7|789671.4|787671.4|789764|787764|789357|787357|38
1643032480000|2022-01-24 13:54:40|789663.3|787663.3|789848.9|787848.9|789855.4|787855.4|789535.4|787535.4|40
1643032490000|2022-01-24 13:54:50|789845.1|787845.1|789741.2|787741.2|789846.6|787846.6|789711|787711|40
1643032500000|2022-01-24 13:55:00|789720.3|787720.3|789720.6|787720.6|789819.3|787819.3|789712.2|787712.2|39
1643032510000|2022-01-24 13:55:10|789717.2|787717.2|789587.9|787587.9|789747.7|787747.7|789551.1|787551.1|33
1643032520000|2022-01-24 13:55:20|789553.9|787553.9|789509.2|787509.2|789691.4|788122.6|789081.6|787486.3|37
1643032530000|2022-01-24 13:55:30|789521.6|787521.6|789498.5|787498.5|789613.8|787613.8|789402.2|787402.2|39
1643032540000|2022-01-24 13:55:40|789436.5|787436.5|790033|788033|790089.7|788089.7|789436.5|787436.5|40
1643032550000|2022-01-24 13:55:50|790049.9|788049.9|789492.4|787492.4|790053.7|788053.7|789492.4|787492.4|40
1643032560000|2022-01-24 13:56:00|789505.7|787505.7|789427.9|787427.9|789584.3|787584.3|789398.1|787398.1|39
1643032570000|2022-01-24 13:56:10|789378|787378|789467.7|787467.7|789539.7|787895.7|788895.7|787354|37
1643032580000|2022-01-24 13:56:20|789444.5|787444.5|789398.8|787398.8|789473.5|787473.5|789347.8|787347.8|32
1643032590000|2022-01-24 13:56:30|789394.4|787394.4|789694.8|787694.8|789694.8|787694.8|789394.4|787394.4|38
1643032600000|2022-01-24 13:56:40|789661.9|787661.9|789820.5|787820.5|789847.7|787847.7|789621.1|787621.1|39
1643032610000|2022-01-24 13:56:50|789839.7|787839.7|789735.9|787735.9|789846.5|788306.5|789306.5|787719.9|40
1643032620000|2022-01-24 13:57:00|789749.7|787749.7|789794|787794|789862|787862|789668.4|787668.4|39
1643032630000|2022-01-24 13:57:10|789806.8|787806.8|789787.9|787787.9|789849.8|787849.8|789775.3|787775.3|38
1643032640000|2022-01-24 13:57:20|789775.2|787775.2|789904.7|787904.7|789938.7|787938.7|789775.2|787775.2|38
1643032650000|2022-01-24 13:57:30|789933|787933|789740.5|787740.5|790213.4|788213.4|789712.5|787712.5|37
1643032660000|2022-01-24 13:57:40|789719|787719|789682|787682|789732.4|787732.4|789628.9|787628.9|36
1643032670000|2022-01-24 13:57:50|789677.9|787677.9|789728.6|787728.6|789768.2|788211|789211|787633.5|36
1643032680000|2022-01-24 13:58:00|789736.9|787736.9|789542.4|788542.4|789898.1|788542.4|789542.4|787707.8|36
1643032690000|2022-01-24 13:58:10|789499.7|788499.7|789780.8|787780.8|789980.2|788499.7|789293.8|787745.2|38
1643032700000|2022-01-24 13:58:20|789772.8|787772.8|789989.2|787989.2|790007.6|788279.2|789251.6|787744.7|34
1643032710000|2022-01-24 13:58:30|789953.3|787953.3|790163.2|788163.2|790210.1|788210.1|789953.3|787953.3|38
1643032720000|2022-01-24 13:58:40|790212.6|788212.6|790385.3|788385.3|790431.6|788943.7|789902.6|788158.4|36
1643032730000|2022-01-24 13:58:50|790360.8|788360.8|789996|787996|790424.1|788424.1|789904.6|787904.6|38
1643032740000|2022-01-24 13:59:00|790005.1|788005.1|790211.3|788211.3|790220.1|788220.1|789955.1|787955.1|34
1643032750000|2022-01-24 13:59:10|790220.4|788220.4|790306.3|788306.3|790306.3|788789|789744|788208.4|37
1643032760000|2022-01-24 13:59:20|790300.6|788300.6|790284|788284|790300.6|788794.6|789711.8|788096.9|34
1643032770000|2022-01-24 13:59:30|790276.1|788276.1|790288.1|788288.1|790296.7|788762.8|789759.2|788264|25
1643032780000|2022-01-24 13:59:40|790292.2|788292.2|790306.7|788306.7|790306.7|788820.4|789780.7|788265.9|23
1643032790000|2022-01-24 13:59:50|790307.5|788307.5|790160.9|788160.9|790312.2|788807.9|789604|788113.2|36
1643032800000|2022-01-24 14:00:00|790164.7|788164.7|789274.6|788274.6|790164.7|788632.6|789274.6|787811.4|39
1643032810000|2022-01-24 14:00:10|789810.4|787810.4|789581.8|787581.8|789832.8|788120.3|789111.6|787578.3|37
1643032820000|2022-01-24 14:00:20|789565|787565|789661.1|787661.1|789661.1|788168.5|789115.6|787565|35
1643032830000|2022-01-24 14:00:30|789665.8|787665.8|789624.3|787624.3|789671.4|788138.6|789138.6|787612|38
1643032840000|2022-01-24 14:00:40|789626.6|787626.6|789314.2|787314.2|789626.6|788137|788784.2|787307|35
1643032850000|2022-01-24 14:00:50|789311.9|787311.9|789542.6|787542.6|789594.9|787797.5|788769.1|787277.4|35
1643032860000|2022-01-24 14:01:00|789564|787564|789547.6|787547.6|789882.4|787882.4|789501.2|787501.2|38
1643032870000|2022-01-24 14:01:10|789497.3|787497.3|789453.1|787453.1|789591.8|788014.3|788944.6|787396|38
1643032880000|2022-01-24 14:01:20|789434.5|787434.5|789457|787457|789457|787907.7|788907.7|787397.5|38
1643032890000|2022-01-24 14:01:30|789444.7|787444.7|789555.9|787555.9|789585.7|787585.7|789444.7|787444.7|40
1643032900000|2022-01-24 14:01:40|789553.9|787553.9|789590.8|787590.8|789610.7|788104.8|789078.8|787553.9|37
1643032910000|2022-01-24 14:01:50|789588.4|787588.4|789781.7|787781.7|789788.7|788281.8|789117.1|787575.9|36
1643032920000|2022-01-24 14:02:00|789762.4|787762.4|789674.8|787674.8|789780.1|788228.6|789113.2|787616|39
1643032930000|2022-01-24 14:02:10|789643.1|787643.1|789766|787766|789766.3|787766.3|789594.5|787594.5|39
1643032940000|2022-01-24 14:02:20|789771.1|787771.1|789688.3|787688.3|789812.7|787812.7|789688.3|787688.3|39
1643032950000|2022-01-24 14:02:30|789684.1|787684.1|789669.2|787669.2|789757|788201|789186.3|787669.2|33
1643032960000|2022-01-24 14:02:40|789672.8|787672.8|789214.2|788214.2|789740.6|788217|789180|787664.5|26
1643032970000|2022-01-24 14:02:50|789211.6|788211.6|789711.5|787711.5|789814.8|788312.2|789211.6|787711.5|33
1643032980000|2022-01-24 14:03:00|789711.7|787711.7|789761.8|787761.8|789803.9|787803.9|789699.5|787699.5|28
1643032990000|2022-01-24 14:03:10|789760.8|787760.8|789782.6|787782.6|789822.5|788339.7|789277.1|787760.8|30
1643033000000|2022-01-24 14:03:20|789788|787788|789675.8|787675.8|789809.5|788309.7|789196.9|787663.8|32
1643033010000|2022-01-24 14:03:30|789679.9|787679.9|789303.8|788303.8|789846.6|788335.4|789210.8|787679.9|34
1643033020000|2022-01-24 14:03:40|789316.2|788316.2|790073.2|788073.2|790097.2|788630.3|789316.2|787792.7|36
1643033030000|2022-01-24 14:03:50|789579.2|788579.2|789411.2|788411.2|790115.5|788605|789411.2|787866.5|39
1643033040000|2022-01-24 14:04:00|789867.4|787867.4|789901.1|787901.1|789919|788376|789376|787858.8|35
1643033050000|2022-01-24 14:04:10|789399|788399|790019.5|788019.5|790058|788581.2|789365.2|787835.5|36
1643033060000|2022-01-24 14:04:20|790029.9|788029.9|789560.1|788560.1|790097.2|788603.5|789548.7|787983.5|33
1643033070000|2022-01-24 14:04:30|790027|788027|789919.7|787919.7|790035.6|788573.8|789437.7|787914.8|35
1643033080000|2022-01-24 14:04:40|789918.1|787918.1|789638|788638|790124.6|788656.1|789537.2|787918.1|40
1643033090000|2022-01-24 14:04:50|790125.3|788125.3|790113.4|788113.4|790150|788667.2|789634|788099.8|36
1643033100000|2022-01-24 14:05:00|790120.2|788120.2|789827.2|788827.2|790321|788837|789658.3|788112.9|38
1643033110000|2022-01-24 14:05:10|789821|788821|789831.5|788831.5|790321.4|788833.6|789786.7|788263.3|35
1643033120000|2022-01-24 14:05:20|789812.5|788812.5|789802.7|788802.7|790290.8|788831.6|789775|788256.1|35
1643033130000|2022-01-24 14:05:30|789774|788774|789794.6|788794.6|790267|788821.5|789759.4|788244.8|28
1643033140000|2022-01-24 14:05:40|789761.1|788761.1|790282.2|788282.2|790287.6|788801.5|789761.1|788254.3|34
1643033150000|2022-01-24 14:05:50|790282|788282|790505.2|788505.2|790533.8|789049.5|789785.5|788226.1|32
1643033160000|2022-01-24 14:06:00|790494.7|788494.7|790592.1|788592.1|790628.9|789098|790078.1|788475.8|38
1643033170000|2022-01-24 14:06:10|790084.3|789084.3|790802|788802|790802|789311.2|790059.5|788566.9|37
1643033180000|2022-01-24 14:06:20|790785.3|788785.3|790781.5|788781.5|790885.8|789421.4|790276.8|788734.8|38
1643033190000|2022-01-24 14:06:30|790780.3|788780.3|790865.1|788865.1|790870.1|789406|790269.5|788761.6|35
1643033200000|2022-01-24 14:06:40|790857.1|788857.1|791222.2|789222.2|791239.2|789736.3|790373|788839.7|39
1643033210000|2022-01-24 14:06:50|790751.8|789751.8|791140|789140|791254.4|789752.9|790600|789074.3|40
1643033220000|2022-01-24 14:07:00|790661|789661|790358.8|789358.8|791165.5|789661|790358.8|788959.9|38
1643033230000|2022-01-24 14:07:10|790315.6|789315.6|790866.4|788866.4|790918.3|789421.3|790297.1|788771|36
1643033240000|2022-01-24 14:07:20|790855.9|788855.9|790908.5|788908.5|790908.5|789406.8|790279.3|788792.2|40
1643033250000|2022-01-24 14:07:30|790907.4|788907.4|790136|789136|790913.7|789440.1|790136|788762.7|37
1643033260000|2022-01-24 14:07:40|790624.9|788624.9|790941.1|788941.1|790941.1|789473.5|790137.3|788534.5|37
1643033270000|2022-01-24 14:07:50|791071|789071|791110.2|789110.2|791126|789126|791019.8|789019.8|38
1643033280000|2022-01-24 14:08:00|791086.9|789086.9|791130.1|789130.1|791207.3|789628.3|790628.3|789086.9|39
1643033290000|2022-01-24 14:08:10|791124.1|789124.1|790387.7|789387.7|791126|789437.5|790365.5|788869.9|31
1643033300000|2022-01-24 14:08:20|790377.7|789377.7|790382.9|789382.9|790424.5|789424.5|790366|789366|17
1643033310000|2022-01-24 14:08:30|790391.8|789391.8|790852|788852|790897.2|789394.7|790349.5|788808|31
1643033320000|2022-01-24 14:08:40|790341.9|789341.9|790844.6|788844.6|790928.7|789437|790341.9|788823.8|34
1643033330000|2022-01-24 14:08:50|790876.9|788876.9|790774.1|789774.1|791343.2|789854.2|790752|788864.6|39
1643033340000|2022-01-24 14:09:00|791262.1|789262.1|791223.9|789223.9|791284.9|789878.8|790694.5|789213.2|40
1643033350000|2022-01-24 14:09:10|791234.9|789234.9|791612.3|789612.3|791673|790219.5|790813.1|789217.8|40
1643033360000|2022-01-24 14:09:20|791618.4|789618.4|791458.3|789458.3|791622.9|790110.8|791110.8|789458.3|34
1643033370000|2022-01-24 14:09:30|791473.9|789473.9|790366.4|789366.4|791473.9|789871.9|790366.4|788985|39
1643033380000|2022-01-24 14:09:40|790878.3|788878.3|790881.5|788881.5|790912.3|789331.7|790313.4|788825.7|36
1643033390000|2022-01-24 14:09:50|790865.4|788865.4|790874.7|788874.7|790916.7|788916.7|790855.9|788855.9|25
1643033400000|2022-01-24 14:10:00|790869.4|788869.4|791288.6|789288.6|791314.9|789581.6|790581.6|788869.4|40
1643033410000|2022-01-24 14:10:10|791273.8|789273.8|791225.9|789225.9|791318.8|789757.7|790757.7|789205.6|38
1643033420000|2022-01-24 14:10:20|791198.5|789198.5|790989.4|788989.4|791250|789250|790977.3|788977.3|36
1643033430000|2022-01-24 14:10:30|790989.3|788989.3|790346.7|789346.7|790989.3|789363.5|790327.4|788866.6|36
1643033440000|2022-01-24 14:10:40|790846.8|788846.8|790352.2|789352.2|790873.9|789374.6|790348.5|788837.4|38
1643033450000|2022-01-24 14:10:50|790340.8|789340.8|790464|788464|790840.5|789351.1|789998.2|788464|32
1643033460000|2022-01-24 14:11:00|790405.5|788405.5|790414.6|788414.6|790416.3|788929.8|789873.7|788359.2|39
1643033470000|2022-01-24 14:11:10|790400.4|788400.4|790135.9|789135.9|790662.5|789135.9|790135.9|788387.8|36
1643033480000|2022-01-24 14:11:20|790651.9|788651.9|790191|789191|790689.7|789191|790166.4|788641|32
1643033490000|2022-01-24 14:11:30|790691|788691|790827.1|788827.1|790827.5|789292.9|790270.9|788676|30
1643033500000|2022-01-24 14:11:40|790839.9|788839.9|790840.3|788840.3|790847.5|789337.7|790330.6|788826.4|28
1643033510000|2022-01-24 14:11:50|790840.8|788840.8|790723.7|788723.7|790855.1|789287.5|790194.7|788693.8|36
1643033520000|2022-01-24 14:12:00|790721.8|788721.8|790746.4|788746.4|790755.4|789269.3|790247.3|788689.4|37
1643033530000|2022-01-24 14:12:10|790708.4|788708.4|790239.2|788239.2|790708.4|789161.9|789750|788239.2|39
1643033540000|2022-01-24 14:12:20|789787.9|788787.9|790392.8|788392.8|790392.8|788829|789765.1|788276.3|35
1643033550000|2022-01-24 14:12:30|790375.4|788375.4|790355.7|788355.7|790519.7|789006|789881.7|788355.7|33
1643033560000|2022-01-24 14:12:40|789856.6|788856.6|790906.1|788906.1|790922.4|789408.2|789856.6|788289.8|32
1643033570000|2022-01-24 14:12:50|790390.9|789390.9|790619.6|789619.6|791117.1|789619.6|790390.9|788889.8|29
1643033580000|2022-01-24 14:13:00|791107.4|789107.4|790513.9|789513.9|791138.8|789602.9|790513.9|788998.7|34
1643033590000|2022-01-24 14:13:10|790515.7|789515.7|790724.3|788724.3|791028.5|789523.6|790103|788593.1|33
1643033600000|2022-01-24 14:13:20|790692.9|788692.9|790927.2|788927.2|790941.1|788941.1|790692.9|788692.9|33
1643033610000|2022-01-24 14:13:30|790918.1|788918.1|790983.6|788983.6|791007.3|789007.3|790886.5|788886.5|37
1643033620000|2022-01-24 14:13:40|790964.4|788964.4|791072.4|789072.4|791272.5|789272.5|790964.4|788964.4|38
1643033630000|2022-01-24 14:13:50|790982.5|788982.5|790935|788935|791067.6|789067.6|790933.9|788933.9|38
1643033640000|2022-01-24 14:14:00|790938.7|788938.7|790914.6|788914.6|790968.3|788968.3|790885.3|788885.3|36
1643033650000|2022-01-24 14:14:10|790923.2|788923.2|790709.3|788709.3|790931.8|788931.8|790611.7|788611.7|32
1643033660000|2022-01-24 14:14:20|790696.7|788696.7|790815.7|788815.7|790867.1|788867.1|790696.7|788696.7|35
1643033670000|2022-01-24 14:14:30|790781.5|788781.5|790621.4|788621.4|790791|789176.1|790157|788620.6|35
1643033680000|2022-01-24 14:14:40|790615.8|788615.8|790716|788716|790795.5|789262.9|790144.7|788615.8|30
1643033690000|2022-01-24 14:14:50|790703|788703|790679.8|789679.8|791084|789679.8|790247.5|788694|29
1643033700000|2022-01-24 14:15:00|791167.1|789167.1|790609.5|789609.5|791215.1|789752.9|790609.5|789109|31
1643033710000|2022-01-24 14:15:10|791132.3|789132.3|791099.4|789099.4|791223.3|789751|790575|789084.5|38
1643033720000|2022-01-24 14:15:20|790581.8|789581.8|790854.6|788854.6|791106.5|789603.3|790393.2|788843.9|32
1643033730000|2022-01-24 14:15:30|790848|788848|790726.4|788726.4|790941.9|789446.3|790063|788581|36
1643033740000|2022-01-24 14:15:40|790763|788763|790740.9|788740.9|790795.7|788795.7|790704.2|788704.2|32
1643033750000|2022-01-24 14:15:50|790771.3|788771.3|790499.7|788499.7|790771.3|789090.5|789964.7|788436.8|36
1643033760000|2022-01-24 14:16:00|790439.1|788439.1|790082.3|789082.3|790712.3|789099.3|790065|788439.1|37
1643033770000|2022-01-24 14:16:10|790093|789093|790803.3|788803.3|790818.5|789206.8|790055.7|788583.8|39
1643033780000|2022-01-24 14:16:20|790840.6|788840.6|791078.3|789078.3|791078.3|789078.3|790803.9|788803.9|38
1643033790000|2022-01-24 14:16:30|790617.7|789617.7|791065.9|789065.9|791150|789617.7|790541|789012.6|34
1643033800000|2022-01-24 14:16:40|791064.1|789064.1|790802.9|788802.9|791093.9|789093.9|790791.5|788791.5|35
1643033810000|2022-01-24 14:16:50|790779.8|788779.8|791464.4|789464.4|791489.7|789755.9|790746.6|788779.8|40
1643033820000|2022-01-24 14:17:00|791559.8|789559.8|791387.8|789387.8|791559.8|789559.8|791364|789364|40
1643033830000|2022-01-24 14:17:10|791359.3|789359.3|791860.7|789860.7|791865|789865|791357.9|789357.9|39
1643033840000|2022-01-24 14:17:20|791883.6|789883.6|791980.6|789980.6|791984.6|789984.6|791865.4|789865.4|40
1643033850000|2022-01-24 14:17:30|791969.5|789969.5|792050.3|790050.3|792342.5|790342.5|791918.2|789918.2|40
1643033860000|2022-01-24 14:17:40|792073.9|790073.9|792173.4|790173.4|792196.4|790196.4|792013.2|790013.2|37
1643033870000|2022-01-24 14:17:50|792145.2|790145.2|791695.9|789695.9|792174.8|790174.8|791631.8|789631.8|36
1643033880000|2022-01-24 14:18:00|791712.4|789712.4|791723|789723|791753.5|789753.5|791625.3|789625.3|35
1643033890000|2022-01-24 14:18:10|791724.2|789724.2|791835.7|789835.7|791867.8|789867.8|791724.2|789724.2|36
1643033900000|2022-01-24 14:18:20|791827.5|789827.5|791779.4|789779.4|791837.4|789837.4|791773.9|789773.9|32
1643033910000|2022-01-24 14:18:30|791808.9|789808.9|791624.3|789624.3|791808.9|789808.9|791610.6|789610.6|36
1643033920000|2022-01-24 14:18:40|791618.6|789618.6|791571.9|789571.9|791660.5|789660.5|791567.5|789567.5|28
1643033930000|2022-01-24 14:18:50|791583.7|789583.7|791487.7|789487.7|791594.4|789594.4|791475.9|789475.9|33
1643033940000|2022-01-24 14:19:00|791483.7|789483.7|791537.2|789537.2|791567.3|790036.1|790995|789483.7|35
1643033950000|2022-01-24 14:19:10|791046.1|790046.1|791412.1|790412.1|791841.8|790412.1|791046.1|789616.6|39
1643033960000|2022-01-24 14:19:20|791437.5|790437.5|792145.4|790145.4|792191|790468.3|791393.5|789907.8|26
1643033970000|2022-01-24 14:19:30|792186.9|790186.9|792208.6|790208.6|792257.9|790257.9|792156.2|790156.2|38
1643033980000|2022-01-24 14:19:40|792158.5|790158.5|792206.2|790206.2|792302.7|790302.7|792142.5|790142.5|38
1643033990000|2022-01-24 14:19:50|792241.6|790241.6|791967.2|789967.2|792241.6|790766.8|791700.9|789944.2|40
1643034000000|2022-01-24 14:20:00|791945.9|789945.9|792220.8|790220.8|792292.3|790652.4|791652.4|789945.9|39
1643034010000|2022-01-24 14:20:10|792237.4|790237.4|792273|790273|792282.3|790282.3|792134.1|790134.1|38
1643034020000|2022-01-24 14:20:20|792275.8|790275.8|792439|790439|792516.1|790516.1|792265.5|790265.5|37
1643034030000|2022-01-24 14:20:30|792430.4|790430.4|792494.6|790494.6|792502.6|790502.6|792406.9|790406.9|35
1643034040000|2022-01-24 14:20:40|792477.9|790477.9|792657|790657|792748.7|790748.7|792438.6|790438.6|37
1643034050000|2022-01-24 14:20:50|792660.1|790660.1|792569.9|790569.9|792731.4|790731.4|792531.9|790531.9|36
1643034060000|2022-01-24 14:21:00|792566.5|790566.5|792730.2|790730.2|792765.2|791279.4|792193.2|790566.5|39
1643034070000|2022-01-24 14:21:10|792734.8|790734.8|792794.9|790794.9|792833.9|791327.5|792284.1|790705.6|33
1643034080000|2022-01-24 14:21:20|792794.4|790794.4|792572|790572|792856.6|791271.9|792271.9|790550.4|38
1643034090000|2022-01-24 14:21:30|792577.2|790577.2|792795.6|790795.6|792883.3|790883.3|792577.2|790577.2|38
1643034100000|2022-01-24 14:21:40|792778.4|790778.4|792499.6|790499.6|792882.1|791383|792173.1|790477.1|39
1643034110000|2022-01-24 14:21:50|792517.5|790517.5|792810.5|790810.5|792854.8|790854.8|792517.5|790517.5|38
1643034120000|2022-01-24 14:22:00|792814.1|790814.1|792486.4|790486.4|792833.9|790833.9|792466.1|790466.1|40
1643034130000|2022-01-24 14:22:10|792431.1|790431.1|792870.8|790870.8|792882.1|791398.7|792398.7|790431.1|39
1643034140000|2022-01-24 14:22:20|792795.9|790795.9|792815.9|790815.9|792879.6|790879.6|792766.8|790766.8|39
1643034150000|2022-01-24 14:22:30|792785.1|790785.1|792806.8|790806.8|792870.2|791312|792241.4|790693.5|39
1643034160000|2022-01-24 14:22:40|792773.4|790773.4|792921.2|790921.2|792948.7|790948.7|792722.1|790722.1|39
1643034170000|2022-01-24 14:22:50|792894|790894|793061.2|791061.2|793092.6|791092.6|792866.1|790866.1|40
1643034180000|2022-01-24 14:23:00|793032|791032|793074.2|791074.2|793135.3|791135.3|793013.4|791013.4|40
1643034190000|2022-01-24 14:23:10|793023.3|791023.3|792925.7|790925.7|793023.3|791023.3|792882.4|790882.4|38
1643034200000|2022-01-24 14:23:20|793010.5|791010.5|793164.9|791164.9|793228.8|791228.8|792948.7|790948.7|38
1643034210000|2022-01-24 14:23:30|793211.7|791211.7|793233.1|791233.1|793248.6|791248.6|793130.2|791130.2|40
1643034220000|2022-01-24 14:23:40|793275.8|791275.8|793421.6|791421.6|793421.6|791927.5|792764.8|791249|40
1643034230000|2022-01-24 14:23:50|793387.9|791387.9|793487.3|791487.3|793562.7|791923.4|792908.6|791349.3|36
1643034240000|2022-01-24 14:24:00|793486.4|791486.4|793284.1|791284.1|793498.3|791498.3|793152.2|791152.2|38
1643034250000|2022-01-24 14:24:10|793263.4|791263.4|793153.2|791153.2|793352.1|791731.8|792731.8|791135.3|40
1643034260000|2022-01-24 14:24:20|793158.6|791158.6|793147.5|791147.5|793191.1|791191.1|793127.9|791127.9|39
1643034270000|2022-01-24 14:24:30|793150.2|791150.2|793298.8|791298.8|793334.3|791334.3|793139.4|791139.4|39
1643034280000|2022-01-24 14:24:40|793290.8|791290.8|793245.3|791245.3|793357.5|791357.5|793223.1|791223.1|39
1643034290000|2022-01-24 14:24:50|793227.5|791227.5|793448.7|791448.7|793448.7|791448.7|793198.5|791198.5|35
1643034300000|2022-01-24 14:25:00|793457.3|791457.3|793347.2|791347.2|793460.6|791947.3|792880|791347.2|40
1643034310000|2022-01-24 14:25:10|793382.7|791382.7|793363.8|791363.8|793434.1|791933.1|792863.9|791353.4|37
1643034320000|2022-01-24 14:25:20|793362.3|791362.3|793714|791714|793735.7|792249.8|793213.9|791354.2|37
1643034330000|2022-01-24 14:25:30|793710.2|791710.2|793714.2|791714.2|793799.4|792322.7|793245.7|791702.3|39
1643034340000|2022-01-24 14:25:40|793741.5|791741.5|793792.6|791792.6|793813.1|792264|793248.5|791727.6|36
1643034350000|2022-01-24 14:25:50|793789.4|791789.4|793842.7|791842.7|793848|791848|793789.4|791789.4|35
1643034360000|2022-01-24 14:26:00|793338.8|792338.8|793916.2|791916.2|793920.3|792425.2|793338.8|791818|37
1643034370000|2022-01-24 14:26:10|793921.5|791921.5|793789.2|791789.2|793922.1|792202.3|793202.3|791706.5|39
1643034380000|2022-01-24 14:26:20|793780|791780|793668.6|791668.6|793866.4|792334.9|793182.3|791661.2|40
1643034390000|2022-01-24 14:26:30|793680.4|791680.4|793455.8|791455.8|793686.2|792179.6|792952|791438.5|40
1643034400000|2022-01-24 14:26:40|793452.5|791452.5|793149.8|791149.8|793474|791957.3|792822|791149.8|39
1643034410000|2022-01-24 14:26:50|793168.2|791168.2|793068.3|791068.3|793225.2|791623.5|792595.6|791068.3|40
1643034420000|2022-01-24 14:27:00|793065.1|791065.1|793410.2|791410.2|793498.9|791498.9|793053.6|791053.6|40
1643034430000|2022-01-24 14:27:10|793377.6|791377.6|793175.7|791175.7|793377.6|791859.5|792803.7|791160|35
1643034440000|2022-01-24 14:27:20|793165.3|791165.3|793157.9|791157.9|793213.6|791213.6|793151.6|791151.6|28
1643034450000|2022-01-24 14:27:30|793151.4|791151.4|793115.1|791115.1|793186.9|791186.9|793115.1|791115.1|28
1643034460000|2022-01-24 14:27:40|793101.4|791101.4|793016.6|791016.6|793124.6|791588.5|792588.5|791002.7|27
1643034470000|2022-01-24 14:27:50|793007.2|791007.2|793058.5|791058.5|793096.8|791608.2|792608.2|791002.4|28
1643034480000|2022-01-24 14:28:00|793060.7|791060.7|793109.6|791109.6|793132.5|791605|792523.7|791018.4|27
1643034490000|2022-01-24 14:28:10|793125|791125|793167.8|791167.8|793177.5|791657.3|792599.4|791112.9|28
1643034500000|2022-01-24 14:28:20|793171.1|791171.1|793231.2|791231.2|793266.8|791581.6|792530.5|791047.8|27
1643034510000|2022-01-24 14:28:30|793237.7|791237.7|793424.2|791424.2|793535.2|791535.2|793229.1|791229.1|29
1643034520000|2022-01-24 14:28:40|793429.9|791429.9|793211.3|791211.3|793430.9|791430.9|793176.9|791176.9|27
1643034530000|2022-01-24 14:28:50|793185.7|791185.7|793345.6|791345.6|793422|791422|793185.7|791185.7|29
1643034540000|2022-01-24 14:29:00|793379.2|791379.2|792899.1|791899.1|793499.9|791899.1|792899.1|791379.2|27
1643034550000|2022-01-24 14:29:10|793382.7|791382.7|793438.3|791438.3|793438.3|791438.3|793367.2|791367.2|29
1643034560000|2022-01-24 14:29:20|793577.5|791577.5|793553|791553|793656.5|791656.5|793507.5|791507.5|29
1643034570000|2022-01-24 14:29:30|793529.1|791529.1|793334.2|791334.2|793529.1|791529.1|793334.2|791334.2|28
1643034580000|2022-01-24 14:29:40|793298|791298|793216.8|791216.8|793315.5|791819.2|792669.6|791216.8|27
1643034590000|2022-01-24 14:29:50|793213.4|791213.4|792627.6|791627.6|793277|791698.5|792607.4|791111.1|28
1643034600000|2022-01-24 14:30:00|792627.4|791627.4|792685.7|791685.7|793261|791750.3|792621.2|791126.9|29
1643034610000|2022-01-24 14:30:10|792695.7|791695.7|793370.1|791370.1|793420.8|791851.8|792678.6|791165|28
1643034620000|2022-01-24 14:30:20|793387.7|791387.7|793782.7|791782.7|793843.4|791843.4|793366|791366|29
1643034630000|2022-01-24 14:30:30|793767.7|791767.7|793739.6|791739.6|793817.2|792263|793263|791698.8|28
1643034640000|2022-01-24 14:30:40|793730|791730|793875|791875|793894.7|791894.7|793730|791730|28
1643034650000|2022-01-24 14:30:50|793881.7|791881.7|793789.3|791789.3|793931|791931|793689.3|791689.3|29
1643034660000|2022-01-24 14:31:00|793795.6|791795.6|793535.2|791535.2|793865.2|791865.2|793513.6|791513.6|28
1643034670000|2022-01-24 14:31:10|793523|791523|793443.1|791443.1|793523|791898.4|792898.4|791389.7|29
1643034680000|2022-01-24 14:31:20|793446.2|791446.2|793460.6|791460.6|793460.6|791922.4|792860.2|791408|24
1643034690000|2022-01-24 14:31:30|793467.9|791467.9|793456.4|791456.4|793493.8|791493.8|793409|791409|29
1643034700000|2022-01-24 14:31:40|793477.7|791477.7|793481.7|791481.7|793631.8|791631.8|793477.7|791477.7|28
1643034710000|2022-01-24 14:31:50|793497.9|791497.9|793049.2|792049.2|793533.9|792049.2|792921.5|791414.8|25
1643034720000|2022-01-24 14:32:00|793007.5|792007.5|793490|791490|793661.9|792247.2|793007.5|791490|28
1643034730000|2022-01-24 14:32:10|792975.1|791975.1|793438.4|791438.4|793490|791981.2|792895.8|791386.5|28
1643034740000|2022-01-24 14:32:20|793435.2|791435.2|793406.7|791406.7|793477.6|791935.1|792889.4|791379.4|29
1643034750000|2022-01-24 14:32:30|792908.9|791908.9|793403.9|791403.9|793427.9|791912.3|792865.8|791363.8|29
1643034760000|2022-01-24 14:32:40|793411.8|791411.8|793522.7|791522.7|793559.6|792066.2|792918.9|791406.9|27
1643034770000|2022-01-24 14:32:50|793029.2|792029.2|793032.1|792032.1|793546|792046.5|793029.2|791519.9|26
1643034780000|2022-01-24 14:33:00|793026.9|792026.9|793678.9|791678.9|793678.9|792067.5|792990.4|791513.8|23
1643034790000|2022-01-24 14:33:10|793271.7|792271.7|793198.1|792198.1|793811.2|792311.7|793175.9|791623.8|28
1643034800000|2022-01-24 14:33:20|793186.8|792186.8|793805.5|791805.5|793839.9|792329.2|793177.7|791645|27
1643034810000|2022-01-24 14:33:30|793295.1|792295.1|794101.6|792101.6|794101.6|792565.3|793295.1|791791.9|29
1643034820000|2022-01-24 14:33:40|793558.6|792558.6|793586.8|792586.8|794171.7|792628.9|793558.6|792094.2|28
1643034830000|2022-01-24 14:33:50|793588.6|792588.6|793054.5|792054.5|794103.4|792599.7|793054.5|791585.8|28
1643034840000|2022-01-24 14:34:00|793567.7|791567.7|793511.3|791511.3|793580.3|791952.8|792952.8|791497.1|28
1643034850000|2022-01-24 14:34:10|793516.4|791516.4|793568.2|791568.2|793685.4|792114.5|793070.1|791516.4|28
1643034860000|2022-01-24 14:34:20|793565.4|791565.4|793163.4|792163.4|793657.9|792198.6|793088.4|791565.4|29
1643034870000|2022-01-24 14:34:30|793160|792160|793579.7|791579.7|793649.6|792175.6|793068.3|791559.9|27
1643034880000|2022-01-24 14:34:40|793577.1|791577.1|792954.8|791954.8|793583.4|792066|792930.9|791469.8|28
1643034890000|2022-01-24 14:34:50|792974.3|791974.3|792977.2|791977.2|793488.9|791977.2|792829.1|791332.1|28
1643034900000|2022-01-24 14:35:00|792994.6|791994.6|793472.5|791472.5|793519.1|792055.6|792954.5|791472.5|27
1643034910000|2022-01-24 14:35:10|792978.6|791978.6|793054.4|792054.4|793504.1|792071.1|792965.8|791465.9|29
1643034920000|2022-01-24 14:35:20|793055.6|792055.6|793103.8|792103.8|793573|792103.8|792997.5|791571.8|28
1643034930000|2022-01-24 14:35:30|793097.9|792097.9|793177.3|792177.3|793186.2|792186.2|793089.1|792089.1|28
1643034940000|2022-01-24 14:35:40|793168.7|792168.7|793192.6|792192.6|793206|792206|793100|792100|28
1643034950000|2022-01-24 14:35:50|793177.9|792177.9|793176.6|792176.6|793669.5|792188.9|793145|791632.7|28
1643034960000|2022-01-24 14:36:00|793673.4|791673.4|793467.9|792467.9|793858.2|792467.9|793188.5|791666.2|28
1643034970000|2022-01-24 14:36:10|793460.3|792460.3|794243.7|792243.7|794243.7|792638.9|793458|792099.8|29
1643034980000|2022-01-24 14:36:20|793771.5|792771.5|794253.1|792253.1|794281.5|792771.5|793771.5|792225.7|28
1643034990000|2022-01-24 14:36:30|794284|792284|794291|792291|794299.8|792792.7|793671.6|792200.5|28
1643035000000|2022-01-24 14:36:40|794288.5|792288.5|793691|792691|794379.7|792862.5|793691|792149.2|27
1643035010000|2022-01-24 14:36:50|794204.6|792204.6|793321.9|791321.9|794232.2|792232.2|793277.9|791277.9|28
1643035020000|2022-01-24 14:37:00|793270.6|791270.6|792821.2|791821.2|793418.2|791821.2|792821.2|791194.4|29
1643035030000|2022-01-24 14:37:10|792831.3|791831.3|792883.6|790883.6|793314.9|791831.3|792754|790754|28
1643035040000|2022-01-24 14:37:20|792812.7|790812.7|792969.9|790969.9|792977.1|790977.1|792810.5|790810.5|29
1643035050000|2022-01-24 14:37:30|792965.5|790965.5|792970|790970|793017.9|791471.5|792410|790907.6|29
1643035060000|2022-01-24 14:37:40|793038.4|791038.4|793026|791026|793066.3|791066.3|793014.5|791014.5|28
1643035070000|2022-01-24 14:37:50|793001|791001|793097|791097|793161.1|791641.4|792421.7|790959.4|32
1643035080000|2022-01-24 14:38:00|793097.9|791097.9|793145.3|791145.3|793145.3|791635.8|792510.1|790989.5|40
1643035090000|2022-01-24 14:38:10|793144.4|791144.4|792603.1|791603.1|793144.4|791603.1|792463.2|790998.3|39
1643035100000|2022-01-24 14:38:20|793095.4|791095.4|792907.8|790907.8|793095.4|791556.8|792369.3|790859|40
1643035110000|2022-01-24 14:38:30|792908.4|790908.4|792452.5|791452.5|792938.9|791495.4|792313.1|790852.5|40
1643035120000|2022-01-24 14:38:40|792952.5|790952.5|792075.8|791075.8|792952.5|791445.8|792075.8|790585|37
1643035130000|2022-01-24 14:38:50|792073.8|791073.8|792515|790515|792586|791086.7|792033.2|790515|35
1643035140000|2022-01-24 14:39:00|792019.6|791019.6|792551.3|790551.3|792609.6|791080|792012.9|790520.5|38
1643035150000|2022-01-24 14:39:10|792549.6|790549.6|792285|790285|792594.5|791078.1|791735.2|790279.7|39
1643035160000|2022-01-24 14:39:20|791728.1|790728.1|791694.7|790694.7|792319.4|790745.5|791666.7|790156.9|37
1643035170000|2022-01-24 14:39:30|791690.5|790690.5|791698.2|790698.2|792325.9|790802.5|791639.6|790164.8|38
1643035180000|2022-01-24 14:39:40|792355.7|790355.7|791682.1|790682.1|792355.7|790800|791682.1|790261.7|40
1643035190000|2022-01-24 14:39:50|792216.3|790216.3|791841.5|790841.5|792359|790861.4|791671.7|790190.8|38
1643035200000|2022-01-24 14:40:00|791850.1|790850.1|792413.1|790413.1|792448.3|790931.8|791834|790413.1|40
1643035210000|2022-01-24 14:40:10|792426.5|790426.5|792300.6|790300.6|792437.8|790943.3|791751.1|790291.4|40
1643035220000|2022-01-24 14:40:20|791736.3|790736.3|792234.2|790234.2|792325|790775.2|791662.2|790200|36
1643035230000|2022-01-24 14:40:30|792274.5|790274.5|791741.2|790741.2|792274.5|790796|791647|790203.6|38
1643035240000|2022-01-24 14:40:40|791752.4|790752.4|791721.8|790721.8|792291|790813.1|791682.9|790291|39
1643035250000|2022-01-24 14:40:50|791502.8|790502.8|791788.7|789788.7|792075|790540.7|791312.8|789788.7|40
1643035260000|2022-01-24 14:41:00|791816|789816|791785.3|789785.3|791857.6|790341.9|791216.1|789722.1|40
1643035270000|2022-01-24 14:41:10|791787.1|789787.1|791913.6|789913.6|791959.8|789959.8|791779.4|789779.4|37
1643035280000|2022-01-24 14:41:20|791899.3|789899.3|791815.5|789815.5|791921.9|789921.9|791648|789648|40
1643035290000|2022-01-24 14:41:30|791823.3|789823.3|791531.3|789531.3|791823.3|789823.3|791474.5|789474.5|38
1643035300000|2022-01-24 14:41:40|791532|789532|791161.6|789161.6|791741.2|789918.1|790838.9|789161.6|40
1643035310000|2022-01-24 14:41:50|790916.1|788916.1|790475.8|789475.8|791104.3|789574.1|790339.3|788567.7|40
1643035320000|2022-01-24 14:42:00|791033.5|789033.5|790902.6|788902.6|791033.5|789523.6|790523.6|788704|38
1643035330000|2022-01-24 14:42:10|791008.9|789008.9|791058.1|789058.1|791124.2|789124.2|791008.9|789008.9|40
1643035340000|2022-01-24 14:42:20|791084.2|789084.2|791190.5|789190.5|791235.4|789235.4|791080.1|789080.1|37
1643035350000|2022-01-24 14:42:30|791193|789193|791110.3|789110.3|791244.9|789244.9|791038.5|789038.5|40
1643035360000|2022-01-24 14:42:40|791135.7|789135.7|791156|789156|791255|789723.6|790674.5|789071.3|36
1643035370000|2022-01-24 14:42:50|791191.3|789191.3|791114.8|789114.8|791191.3|789632.4|790481.8|788993.3|39
1643035380000|2022-01-24 14:43:00|791079.7|789079.7|791014|789014|791210.6|789630.6|790630.6|788958.7|36
1643035390000|2022-01-24 14:43:10|790817.4|788817.4|790775.4|788775.4|790837.6|789290.1|790227.2|788727|37
1643035400000|2022-01-24 14:43:20|790732.6|788732.6|790788.1|788788.1|790795.4|789220|790152.6|788630.6|40
1643035410000|2022-01-24 14:43:30|790817.6|788817.6|791250.5|789250.5|791282.5|789282.5|790817.6|788817.6|40
1643035420000|2022-01-24 14:43:40|791260.9|789260.9|791568.5|789568.5|791649.9|789649.9|791253.3|789253.3|40
1643035430000|2022-01-24 14:43:50|791526.8|789526.8|791717.3|789717.3|791728.2|789728.2|791519.4|789519.4|39
1643035440000|2022-01-24 14:44:00|791698.3|789698.3|791702.9|789702.9|791765.2|789765.2|791645|789645|39
1643035450000|2022-01-24 14:44:10|791732.4|789732.4|791773.5|789773.5|791812.5|789812.5|791673.8|789673.8|38
1643035460000|2022-01-24 14:44:20|791806.5|789806.5|791854.5|789854.5|791882.3|789882.3|791790|789790|39
1643035470000|2022-01-24 14:44:30|791891.6|789891.6|791870.1|789870.1|791926.4|790351.8|791328.5|789800.9|40
1643035480000|2022-01-24 14:44:40|791874.2|789874.2|791763.9|789763.9|791933|789933|791724.4|789724.4|39
1643035490000|2022-01-24 14:44:50|791694.5|789694.5|791683.3|789683.3|791781.8|789781.8|791661.6|789661.6|39
1643035500000|2022-01-24 14:45:00|791594.3|789594.3|791405.3|789405.3|791714.2|789714.2|791362.1|789362.1|40
1643035510000|2022-01-24 14:45:10|791372.2|789372.2|791440.1|789440.1|791478.5|789478.5|791326|789326|40
1643035520000|2022-01-24 14:45:20|791440.3|789440.3|791639.5|789639.5|791685.5|790217.9|791217.9|789418.1|40
1643035530000|2022-01-24 14:45:30|791643.4|789643.4|791725.4|789725.4|791737.1|790217.8|791217.8|789634.1|39
1643035540000|2022-01-24 14:45:40|791711.6|789711.6|791692.1|789692.1|791752.6|789752.6|791657.3|789657.3|40
1643035550000|2022-01-24 14:45:50|791667.9|789667.9|791520.2|789520.2|791684.2|789684.2|791413|789413|37
1643035560000|2022-01-24 14:46:00|791518.6|789518.6|791529.5|789529.5|791749.5|790051.2|791012.7|789367.3|40
1643035570000|2022-01-24 14:46:10|791429.4|789429.4|791557.9|789557.9|791641.2|789641.2|791428.1|789428.1|40
1643035580000|2022-01-24 14:46:20|791570.2|789570.2|791775.8|789775.8|791787.8|790288.9|791197.3|789537.2|39
1643035590000|2022-01-24 14:46:30|791426|790426|792167.2|790167.2|792171.7|790480.4|791426|789916.6|35
1643035600000|2022-01-24 14:46:40|792140.2|790140.2|792247.7|790247.7|792317|790727|791654.6|790114.9|40
1643035610000|2022-01-24 14:46:50|792222.3|790222.3|792027|791027|792562.3|791062.6|791970|790222.3|36
1643035620000|2022-01-24 14:47:00|792478.5|790478.5|791825|790825|792558|791075.4|791825|790364.3|36
1643035630000|2022-01-24 14:47:10|792326.3|790326.3|792443.4|790443.4|792445.9|790879.9|791879.9|790293.3|39
1643035640000|2022-01-24 14:47:20|792457.6|790457.6|792433.2|790433.2|792475.2|790475.2|792397.9|790397.9|36
1643035650000|2022-01-24 14:47:30|792425.4|790425.4|792264.9|790264.9|792425.4|790907.8|791826.2|790219.9|37
1643035660000|2022-01-24 14:47:40|792299.4|790299.4|792156.6|790156.6|792299.4|790696.5|791672.1|790156.6|37
1643035670000|2022-01-24 14:47:50|791671.8|790671.8|791752.2|789752.2|792204.1|790724.2|791560.5|789752.2|40
1643035680000|2022-01-24 14:48:00|791793.4|789793.4|791835|789835|791900.4|789900.4|791740.7|789740.7|39
1643035690000|2022-01-24 14:48:10|791967.9|789967.9|791971.5|789971.5|792060.1|790060.1|791925.6|789925.6|37
1643035700000|2022-01-24 14:48:20|791943.8|789943.8|791960|789960|791984|790509.8|791509.8|789931.6|26
1643035710000|2022-01-24 14:48:30|791985.6|789985.6|792036.3|790036.3|792038.9|790549.4|791510.6|789946|38
1643035720000|2022-01-24 14:48:40|791540|790540|792444.1|790444.1|792444.1|790549.7|791532.8|790095.3|37
1643035730000|2022-01-24 14:48:50|792466.1|790466.1|792131.4|790131.4|792489.2|790990.8|791990.8|790109.8|37
1643035740000|2022-01-24 14:49:00|792171.7|790171.7|792248.9|790248.9|792346.3|790346.3|792171.7|790171.7|37
1643035750000|2022-01-24 14:49:10|792258.4|790258.4|792096.1|790096.1|792292.4|790689.5|791689.5|790076|38
1643035760000|2022-01-24 14:49:20|792080.6|790080.6|792277|790277|792277|790765.7|791594.4|790080.6|33
1643035770000|2022-01-24 14:49:30|791784.9|790784.9|792260.4|790260.4|792332.9|790808.2|791782.8|790245.9|37
1643035780000|2022-01-24 14:49:40|792291.9|790291.9|792310.4|790310.4|792338.9|790819.3|791819.3|790266.7|36
1643035790000|2022-01-24 14:49:50|792297.8|790297.8|792191.8|790191.8|792314.3|790314.3|792189.5|790189.5|39
1643035800000|2022-01-24 14:50:00|792220.4|790220.4|791832.4|790832.4|792313.3|790832.9|791710.9|790207.2|38
1643035810000|2022-01-24 14:50:10|791807.1|790807.1|792263.9|790263.9|792319.9|790812.1|791804.7|790263.9|37
1643035820000|2022-01-24 14:50:20|792303|790303|792242.8|790242.8|792319.6|790822.2|791822.2|790240.5|33
1643035830000|2022-01-24 14:50:30|792257.7|790257.7|792037.5|790037.5|792279|790802.8|791565.9|790016|38
1643035840000|2022-01-24 14:50:40|792065.8|790065.8|791971|789971|792105.8|790578.4|791462.7|789939.2|40
1643035850000|2022-01-24 14:50:50|791918.4|789918.4|791841|789841|791919.5|790402.8|791222|789714.5|40
1643035860000|2022-01-24 14:51:00|791834.3|789834.3|791885|789885|791885|790308.5|791308.5|789803.3|37
1643035870000|2022-01-24 14:51:10|791865.5|789865.5|791818.5|789818.5|791891.6|789891.6|791770.2|789770.2|38
1643035880000|2022-01-24 14:51:20|791821.9|789821.9|791611|790611|792080|790611|791326.1|789807.2|37
1643035890000|2022-01-24 14:51:30|791618.1|790618.1|792420.1|790420.1|792494.9|790638.7|791618.1|790096.5|40
1643035900000|2022-01-24 14:51:40|792417.1|790417.1|792265.5|790265.5|792446.2|790446.2|792265.5|790265.5|38
1643035910000|2022-01-24 14:51:50|792267.8|790267.8|792390.7|790390.7|792452.7|790452.7|792260.2|790260.2|38
1643035920000|2022-01-24 14:52:00|792385.7|790385.7|792690.7|790690.7|792735.3|791205.2|792205.2|790385.7|39
1643035930000|2022-01-24 14:52:10|792690.6|790690.6|792959|790959|793108.4|791108.4|792588.2|790588.2|39
1643035940000|2022-01-24 14:52:20|792929.4|790929.4|793082.5|791082.5|793109.4|791109.4|792925.1|790925.1|39
1643035950000|2022-01-24 14:52:30|793070.5|791070.5|792854.7|790854.7|793116|791116|792795.8|790795.8|40
1643035960000|2022-01-24 14:52:40|792840.1|790840.1|792841.7|790841.7|792916.3|790916.3|792810.2|790810.2|34
1643035970000|2022-01-24 14:52:50|792880.9|790880.9|792901|790901|792910.4|790910.4|792769.4|790769.4|38
1643035980000|2022-01-24 14:53:00|792837.7|790837.7|792843.8|790843.8|792927.1|791428.5|792401.3|790837.7|40
1643035990000|2022-01-24 14:53:10|792855|790855|792875.2|790875.2|792892.8|791390.7|792353.6|790828.2|39
1643036000000|2022-01-24 14:53:20|792876.7|790876.7|793424.9|791424.9|793455.4|791954.4|792375.5|790873.4|38
1643036010000|2022-01-24 14:53:30|793469.6|791469.6|793392.5|791392.5|793469.6|791953.8|792953.8|791333.3|40
1643036020000|2022-01-24 14:53:40|793391.3|791391.3|793343.5|791343.5|793433.9|791433.9|793312.6|791312.6|39
1643036030000|2022-01-24 14:53:50|793338.1|791338.1|793057.7|791057.7|793338.1|791523.7|792523.7|790953.6|39
1643036040000|2022-01-24 14:54:00|793005.1|791005.1|792805.5|790805.5|793112.4|791569.2|792440.2|790788.7|40
1643036050000|2022-01-24 14:54:10|792789|790789|792477.5|790477.5|792792.9|791278|791964.5|790443|40
1643036060000|2022-01-24 14:54:20|792480.5|790480.5|792078.8|791078.8|792573.7|791087.2|792066.5|790452.3|34
1643036070000|2022-01-24 14:54:30|792062.2|791062.2|793225|791225|793403.6|791631|792057.8|790833.6|35
1643036080000|2022-01-24 14:54:40|793234.5|791234.5|793165.5|791165.5|793252|791252|793165.5|791165.5|39
1643036090000|2022-01-24 14:54:50|793230.6|791230.6|793460.1|791460.1|793500.4|791500.4|793163.5|791163.5|40
1643036100000|2022-01-24 14:55:00|793453.7|791453.7|793429.8|791429.8|793560|791992.4|792970.8|791271.2|40
1643036110000|2022-01-24 14:55:10|793396.4|791396.4|793206.4|791206.4|793456.6|791456.6|793206.4|791206.4|38
1643036120000|2022-01-24 14:55:20|793242.6|791242.6|793185.3|791185.3|793392.9|791392.9|793169.9|791169.9|40
1643036130000|2022-01-24 14:55:30|793204.1|791204.1|793431.8|791431.8|793431.8|791574.3|792574.3|790993.5|40
1643036140000|2022-01-24 14:55:40|793387.9|791387.9|793227.8|791227.8|793387.9|791387.9|793183.1|791183.1|38
1643036150000|2022-01-24 14:55:50|793212.2|791212.2|793197.6|791197.6|793241.3|791241.3|793180|791180|38
1643036160000|2022-01-24 14:56:00|793208.5|791208.5|793085.9|791085.9|793208.5|791663|792642.2|791051.9|37
1643036170000|2022-01-24 14:56:10|792988.6|790988.6|792811.2|790811.2|792988.6|790988.6|792759.3|790759.3|40
1643036180000|2022-01-24 14:56:20|792806.3|790806.3|792811.5|790811.5|792878.3|791253.7|792226.9|790718|40
1643036190000|2022-01-24 14:56:30|792823.6|790823.6|792789.4|790789.4|792909.1|791325.7|792271.2|790753|39
1643036200000|2022-01-24 14:56:40|792785.2|790785.2|792529.1|791529.1|792997.8|791529.1|792529.1|790735|35
1643036210000|2022-01-24 14:56:50|792973.4|790973.4|792353.6|791353.6|793042.2|791441.6|792279.8|790889.5|39
1643036220000|2022-01-24 14:57:00|792916.3|790916.3|792979.4|790979.4|793048.4|791458.7|792432.6|790900|39
1643036230000|2022-01-24 14:57:10|793004.4|791004.4|793220.9|791220.9|793222.8|791668.1|792476.7|790984.7|39
1643036240000|2022-01-24 14:57:20|793192.4|791192.4|793141.6|791141.6|793192.4|791677.8|792622.4|791042.7|38
1643036250000|2022-01-24 14:57:30|793109.9|791109.9|793105.6|791105.6|793161.9|791660.8|792477.6|790963|39
1643036260000|2022-01-24 14:57:40|792618|791618|793113.3|791113.3|793113.3|791618|792541.9|791040.9|39
1643036270000|2022-01-24 14:57:50|793126.6|791126.6|792704.5|791704.5|793177.5|791719.1|792631.4|791077.3|37
1643036280000|2022-01-24 14:58:00|792674.5|791674.5|792825.5|790825.5|793195.6|791736.5|792272.6|790820|37
1643036290000|2022-01-24 14:58:10|792352.1|791352.1|792321.3|791321.3|792848.7|791392.3|792266.2|790790|38
1643036300000|2022-01-24 14:58:20|792305.8|791305.8|792333.3|790333.3|792862.4|791393.9|792035.3|790333.3|35
1643036310000|2022-01-24 14:58:30|792287.5|790287.5|792622|790622|792622|791151.9|791995.3|790287.5|39
1643036320000|2022-01-24 14:58:40|792603|790603|792786.1|790786.1|792786.1|791306.7|792153.5|790603|39
1643036330000|2022-01-24 14:58:50|792778.5|790778.5|792799.8|790799.8|792998.6|791541.1|792278.7|790778.5|35
1643036340000|2022-01-24 14:59:00|792772.9|790772.9|792674.9|790674.9|792793|790793|792658|790658|37
1643036350000|2022-01-24 14:59:10|792668.3|790668.3|792703|790703|792755.4|790755.4|792631.6|790631.6|40
1643036360000|2022-01-24 14:59:20|792718.6|790718.6|792634.2|790634.2|792759|790759|792573.7|790573.7|35
1643036370000|2022-01-24 14:59:30|792607.1|790607.1|792565.3|790565.3|792638.9|790638.9|792513|790513|39
1643036380000|2022-01-24 14:59:40|792555.4|790555.4|792575.5|790575.5|792600.6|790600.6|792528.1|790528.1|38
1643036390000|2022-01-24 14:59:50|792564.3|790564.3|792562.1|790562.1|792604.2|790604.2|792507.9|790507.9|40
1643036400000|2022-01-24 15:00:00|792569|790569|792268.7|790268.7|792569|790569|792251.7|790251.7|40
1643036410000|2022-01-24 15:00:10|792324.8|790324.8|792349.8|790349.8|792441.2|790845.3|791845.3|790261.3|39
1643036420000|2022-01-24 15:00:20|792415.9|790415.9|792488.4|790488.4|792571.4|790571.4|792408.3|790408.3|39
1643036430000|2022-01-24 15:00:30|792493.3|790493.3|792390.8|790390.8|792535|790942.1|791859.8|790325.8|40
1643036440000|2022-01-24 15:00:40|792387.8|790387.8|791755.1|790755.1|792403|790869.2|791706.5|790197|39
1643036450000|2022-01-24 15:00:50|791723.3|790723.3|792075.4|791075.4|792470.5|791075.4|791721.8|790247.1|40
1643036460000|2022-01-24 15:01:00|792058.7|791058.7|792789.8|790789.8|792799.2|791346.1|791916.6|790418.2|40
1643036470000|2022-01-24 15:01:10|792770.6|790770.6|792795.5|790795.5|792820|791290.2|792269.8|790763|28
1643036480000|2022-01-24 15:01:20|792791|790791|792820.4|790820.4|792892.7|790892.7|792791|790791|26
1643036490000|2022-01-24 15:01:30|792822|790822|792772.7|790772.7|792855.5|790855.5|792748|790748|31
1643036500000|2022-01-24 15:01:40|792782.4|790782.4|792889.8|790889.8|792927.1|791457.3|792446.2|790726.2|37
1643036510000|2022-01-24 15:01:50|792889|790889|792693.5|790693.5|792898.1|790898.1|792677|790677|38
1643036520000|2022-01-24 15:02:00|792689|790689|792786.5|790786.5|792786.5|790786.5|792680.7|790680.7|40
1643036530000|2022-01-24 15:02:10|792788.5|790788.5|792772.4|790772.4|792803.9|791300.3|792265|790723.9|39
1643036540000|2022-01-24 15:02:20|792751.5|790751.5|792508.5|791508.5|792816.5|791539.8|792257.8|790733.6|34
1643036550000|2022-01-24 15:02:30|793016.5|791016.5|792578.9|791578.9|793016.5|791618.1|792502|791016.5|37
1643036560000|2022-01-24 15:02:40|792579|791579|792531.3|791531.3|792599.9|791599.9|792497.9|791497.9|33
1643036570000|2022-01-24 15:02:50|792541.6|791541.6|792518.5|791518.5|792542.7|791542.7|792507.5|791507.5|30
1643036580000|2022-01-24 15:03:00|792516.7|791516.7|792509|791509|792537|791537|792461.5|791461.5|37
1643036590000|2022-01-24 15:03:10|792490.1|791490.1|792545.9|791545.9|792545.9|791545.9|792463.2|791463.2|36
1643036600000|2022-01-24 15:03:20|792518.4|791518.4|792940.3|791940.3|793355.7|791956.4|792485.7|791157.2|39
1643036610000|2022-01-24 15:03:30|793014.2|792014.2|793019.2|792019.2|793495.9|792032.3|792939.9|791440.1|40
1643036620000|2022-01-24 15:03:40|793471|791471|793761.9|791761.9|793784.3|792012.5|792919|791428.7|35
1643036630000|2022-01-24 15:03:50|793733.6|791733.6|793877.1|791877.1|793901.8|792420.2|793420.2|791733.6|40
1643036640000|2022-01-24 15:04:00|793867.6|791867.6|793940.5|791940.5|793952.6|792480.9|793403.7|791829|40
1643036650000|2022-01-24 15:04:10|793951.3|791951.3|793479.8|792479.8|793982.6|792487.1|793463.4|791908.4|37
1643036660000|2022-01-24 15:04:20|793941.5|791941.5|794389.1|792389.1|794463.6|792773|793763|791941.5|40
1643036670000|2022-01-24 15:04:30|794384.9|792384.9|793699.4|792699.4|794450.7|792826.7|793699.4|792261.1|39
1643036680000|2022-01-24 15:04:40|794161.4|792161.4|793812|792812|794318.4|792844.8|793747.4|792161.4|39
1643036690000|2022-01-24 15:04:50|794275.7|792275.7|794446|792446|794446|792942.3|793742.9|792237.5|39
1643036700000|2022-01-24 15:05:00|793947.4|792947.4|794012.5|793012.5|794497.5|793033.6|793928.4|792398.7|39
1643036710000|2022-01-24 15:05:10|794008.9|793008.9|794356.7|792356.7|794504.6|793008.9|793847.2|792315.3|39
1643036720000|2022-01-24 15:05:20|794354.4|792354.4|793873.4|792873.4|794416.9|792882.4|793850.7|792304|34
1643036730000|2022-01-24 15:05:30|793880.4|792880.4|794237.2|792237.2|794346.4|792886.9|793691.4|792190|38
1643036740000|2022-01-24 15:05:40|793686.4|792686.4|793804.7|792804.7|794173.4|792804.7|793639.4|792117|38
1643036750000|2022-01-24 15:05:50|793848.7|792848.7|794269.5|792269.5|794370.7|792899.1|793747.7|792247.1|40
1643036760000|2022-01-24 15:06:00|793823.3|792823.3|793605|792605|794329.2|792828.5|793599.7|792054.9|37
1643036770000|2022-01-24 15:06:10|793590.1|792590.1|793866.8|791866.8|794135|792644.4|793391.7|791866.8|38
1643036780000|2022-01-24 15:06:20|793868.9|791868.9|794220.7|792220.7|794220.7|792761|793615.4|791855.9|39
1643036790000|2022-01-24 15:06:30|793776|792776|794167.1|792167.1|794325.1|792776|793776|792163.7|37
1643036800000|2022-01-24 15:06:40|794174.6|792174.6|794037.1|792037.1|794209.5|792722.4|793516.3|792011.4|39
1643036810000|2022-01-24 15:06:50|794047.9|792047.9|793663.5|792663.5|794209.5|792709.3|793654.9|791921.6|39
1643036820000|2022-01-24 15:07:00|793674.3|792674.3|793855.3|791855.3|793938.8|792683.4|793341|791819.4|37
1643036830000|2022-01-24 15:07:10|793876.8|791876.8|794085|792085|794210.2|792720|793720|791815.6|38
1643036840000|2022-01-24 15:07:20|794085.5|792085.5|794127.9|792127.9|794152.2|792152.2|794057.8|792057.8|37
1643036850000|2022-01-24 15:07:30|794116.2|792116.2|794106.3|792106.3|794164.9|792164.9|794018.9|792018.9|38
1643036860000|2022-01-24 15:07:40|794109.4|792109.4|794131.9|792131.9|794146.8|792146.8|794070.5|792070.5|40
1643036870000|2022-01-24 15:07:50|794081.2|792081.2|793989.1|791989.1|794201.7|792662.8|793662.8|791989.1|37
1643036880000|2022-01-24 15:08:00|794043.3|792043.3|793978.4|791978.4|794089.4|792555|793498.9|791944.8|39
1643036890000|2022-01-24 15:08:10|793979.5|791979.5|793567.6|792567.6|794094.2|792567.6|793500.8|791956.5|38
1643036900000|2022-01-24 15:08:20|793571.8|792571.8|794248.3|792248.3|794262.4|792788.6|793571.8|792040|39
1643036910000|2022-01-24 15:08:30|793777.4|792777.4|794390.9|792390.9|794413.9|792940.1|793745.2|792218|38
1643036920000|2022-01-24 15:08:40|794411.4|792411.4|794455.9|792455.9|794455.9|792989.6|793891.5|792338.2|37
1643036930000|2022-01-24 15:08:50|793971.1|792971.1|793931.8|792931.8|794488.5|793002.4|793916.7|792420.8|40
1643036940000|2022-01-24 15:09:00|793918.7|792918.7|793987.5|792987.5|794478.2|793070|793900.6|792385.5|39
1643036950000|2022-01-24 15:09:10|793931.7|792931.7|793982.8|792982.8|794424.2|792998.2|793930.3|792424.2|38
1643036960000|2022-01-24 15:09:20|793951.6|792951.6|794017.3|793017.3|794471|793056.7|793944|792444.6|38
1643036970000|2022-01-24 15:09:30|793980.6|792980.6|794202.5|793202.5|794637.9|793202.5|793960.1|792497.6|40
1643036980000|2022-01-24 15:09:40|794204.2|793204.2|794448.1|793448.1|794949.1|793482.2|794144.9|792602.5|37
1643036990000|2022-01-24 15:09:50|794940.6|792940.6|795426.3|793426.3|795584.7|794140.8|794408.4|792933.3|39
1643037000000|2022-01-24 15:10:00|795431.3|793431.3|795851.6|793851.6|795860.9|794351.2|795259|793411.7|40
1643037010000|2022-01-24 15:10:10|795339.1|794339.1|795599|793599|795953.4|794515.3|795339.1|793599|40
1643037020000|2022-01-24 15:10:20|795603|793603|795883.9|793883.9|795904.5|794101.5|795013.1|793461.2|39
1643037030000|2022-01-24 15:10:30|795877.1|793877.1|795730.8|793730.8|795914.4|793914.4|795683.8|793683.8|40
1643037040000|2022-01-24 15:10:40|795762.4|793762.4|795812|793812|795881.4|794347.6|795269.3|793744|39
1643037050000|2022-01-24 15:10:50|795764.8|793764.8|795783.7|793783.7|795836.6|793836.6|795745.9|793745.9|37
1643037060000|2022-01-24 15:11:00|795789.8|793789.8|795245.3|794245.3|795799.2|794286.1|795190.4|793693.7|38
1643037070000|2022-01-24 15:11:10|795238.1|794238.1|795533.5|793533.5|795760.2|794272.1|794969.4|793471.4|39
1643037080000|2022-01-24 15:11:20|795041|794041|795893.7|793893.7|795893.8|794221|795020|793571|39
1643037090000|2022-01-24 15:11:30|795877.2|793877.2|795696.1|793696.1|795890.8|793890.8|795686.8|793686.8|39
1643037100000|2022-01-24 15:11:40|795697.4|793697.4|795317.2|793317.2|795697.4|794142.2|795032.3|793281.5|40
1643037110000|2022-01-24 15:11:50|795355.4|793355.4|795327.7|793327.7|795458.6|793856.3|794733.7|793281.2|39
1643037120000|2022-01-24 15:12:00|795364.5|793364.5|795340.7|793340.7|795467.6|793875|794875|793255.3|40
1643037130000|2022-01-24 15:12:10|795353.4|793353.4|795562.5|793562.5|795589.2|793997.6|794953.4|793258.3|39
1643037140000|2022-01-24 15:12:20|795558.6|793558.6|795267.9|793267.9|795598.8|794088.3|794842|793255.2|39
1643037150000|2022-01-24 15:12:30|795242.7|793242.7|795335.4|793335.4|795335.4|793821.7|794732.5|793131.9|40
1643037160000|2022-01-24 15:12:40|795344|793344|795264.6|793264.6|795507.3|794020.5|794813.5|793189.9|37
1643037170000|2022-01-24 15:12:50|795338.3|793338.3|795716.1|793716.1|795813|794199.1|795199.1|793308.1|39
1643037180000|2022-01-24 15:13:00|795718.6|793718.6|795536.6|793536.6|795718.6|793718.6|795318.2|793318.2|39
1643037190000|2022-01-24 15:13:10|795527.9|793527.9|795675|793675|795716|793716|795518.6|793518.6|37
1643037200000|2022-01-24 15:13:20|795619.8|793619.8|795704.7|793704.7|795766.3|793766.3|795602|793602|40
1643037210000|2022-01-24 15:13:30|795705.7|793705.7|795702.7|793702.7|795735.7|793735.7|795671.5|793671.5|38
1643037220000|2022-01-24 15:13:40|795731.8|793731.8|795224.2|794224.2|795770.9|794224.2|795224.2|793664|38
1643037230000|2022-01-24 15:13:50|795730.4|793730.4|795216.5|794216.5|795731.1|794234.4|795151.1|793648.2|37
1643037240000|2022-01-24 15:14:00|795676.2|793676.2|795515.8|793515.8|795719.9|794225.8|795054.7|793514.5|39
1643037250000|2022-01-24 15:14:10|795514.8|793514.8|795033.1|793033.1|795533.1|794051.9|794857.6|793014.6|40
1643037260000|2022-01-24 15:14:20|794969.2|792969.2|794471.1|792471.1|795033.3|793033.3|794471.1|792471.1|40
1643037270000|2022-01-24 15:14:30|794477.8|792477.8|794405.4|792405.4|794502.1|792502.1|794307.8|792307.8|40
1643037280000|2022-01-24 15:14:40|794405|792405|794469.8|792469.8|794763.1|792763.1|794385.3|792385.3|40
1643037290000|2022-01-24 15:14:50|794412.4|792412.4|794479.1|792479.1|794637.8|792637.8|794398|792398|39
1643037300000|2022-01-24 15:15:00|794577.9|792577.9|794413.6|792413.6|794612.1|792612.1|794299.4|792299.4|40
1643037310000|2022-01-24 15:15:10|794422.4|792422.4|794573|792573|794676.5|792676.5|794407.1|792407.1|40
1643037320000|2022-01-24 15:15:20|794551.3|792551.3|794625.5|792625.5|794659|792659|794502.1|792502.1|40
1643037330000|2022-01-24 15:15:30|794612.4|792612.4|794516.6|792516.6|794642.4|792642.4|794506.9|792506.9|39
1643037340000|2022-01-24 15:15:40|794519.7|792519.7|794500|792500|794613.1|792613.1|794379.8|792379.8|40
1643037350000|2022-01-24 15:15:50|794525.1|792525.1|794580.9|792580.9|794670.9|792670.9|794472.2|792472.2|40
1643037360000|2022-01-24 15:16:00|794527.1|792527.1|794558|792558|794670.6|792670.6|794527.1|792527.1|39
1643037370000|2022-01-24 15:16:10|794555.7|792555.7|794931.1|792931.1|794942.4|792942.4|794526.7|792526.7|38
1643037380000|2022-01-24 15:16:20|794899.1|792899.1|794983.9|792983.9|795046.9|793046.9|794899.1|792899.1|39
1643037390000|2022-01-24 15:16:30|794988|792988|795010.6|793010.6|795136.4|793136.4|794931.2|792931.2|39
1643037400000|2022-01-24 15:16:40|795068.7|793068.7|794408|793408|795142.3|793619.8|794400.7|792789|40
1643037410000|2022-01-24 15:16:50|794882.1|792882.1|794586.6|792586.6|794882.1|793433.3|794265.4|792489.6|40
1643037420000|2022-01-24 15:17:00|794605.5|792605.5|794494.3|792494.3|794612|792612|794452.3|792452.3|34
1643037430000|2022-01-24 15:17:10|794497.2|792497.2|794520.7|792520.7|794531.4|792531.4|794423.2|792423.2|39
1643037440000|2022-01-24 15:17:20|794519.9|792519.9|793967.1|791967.1|794519.9|792707.4|793663.8|791947.7|40
1643037450000|2022-01-24 15:17:30|794085.7|792085.7|793861.6|791861.6|794085.7|792085.7|793861.6|791861.6|40
1643037460000|2022-01-24 15:17:40|793899.7|791899.7|793387.6|792387.6|794065.2|792403.2|793321.7|791772.7|39
1643037470000|2022-01-24 15:17:50|793383.8|792383.8|793449.5|792449.5|793878.8|792449.5|793370.7|791828.5|38
1643037480000|2022-01-24 15:18:00|793449.6|792449.6|793938.4|791938.4|794117.4|792598|793449.6|791910.7|40
1643037490000|2022-01-24 15:18:10|793957.8|791957.8|794152.3|792152.3|794171.6|792652.5|793650.2|791896.5|40
1643037500000|2022-01-24 15:18:20|794107.1|792107.1|794296.1|792296.1|794353.5|792818.9|793795.8|792107.1|38
1643037510000|2022-01-24 15:18:30|794291.5|792291.5|794479.1|792479.1|794508.3|792890.3|793771.3|792211.3|40
1643037520000|2022-01-24 15:18:40|794519|792519|794499.7|792499.7|794543.4|792896.2|793896.2|792441.4|36
1643037530000|2022-01-24 15:18:50|794503.9|792503.9|794289.4|792289.4|794538.4|792538.4|794279.3|792279.3|37
1643037540000|2022-01-24 15:19:00|794306.4|792306.4|794116.7|792116.7|794322.2|792322.2|793941|791941|40
1643037550000|2022-01-24 15:19:10|794133.7|792133.7|794153.2|792153.2|794178.9|792178.9|794047.6|792047.6|40
1643037560000|2022-01-24 15:19:20|794155.7|792155.7|794058.5|792058.5|794210.3|792210.3|794058.5|792058.5|40
1643037570000|2022-01-24 15:19:30|794109.4|792109.4|794086.1|792086.1|794197|792624.7|793624.7|792033.2|40
1643037580000|2022-01-24 15:19:40|794120.5|792120.5|794263.7|792263.7|794272.6|792672.9|793672.9|792105.9|37
1643037590000|2022-01-24 15:19:50|794285.7|792285.7|794301.9|792301.9|794301.9|792301.9|794070.3|792070.3|35
1643037600000|2022-01-24 15:20:00|794292.7|792292.7|794302.2|792302.2|794324.7|792324.7|794266.3|792266.3|37
1643037610000|2022-01-24 15:20:10|794301|792301|794362.9|792362.9|794376.6|792857.9|793845.1|792277.6|35
1643037620000|2022-01-24 15:20:20|794348.9|792348.9|794356.8|792356.8|794394.1|792872.7|793862.5|792333.2|30
1643037630000|2022-01-24 15:20:30|794386|792386|794396.2|792396.2|794396.2|792899|793847.2|792352.7|34
1643037640000|2022-01-24 15:20:40|794390.6|792390.6|794278.7|792278.7|794418.1|792913.2|793785.3|792233.2|35
1643037650000|2022-01-24 15:20:50|794264.2|792264.2|794160|792160|794362.9|792853.4|793673.3|792102.3|40
1643037660000|2022-01-24 15:21:00|793662.6|792662.6|793776.8|792776.8|794296.6|792776.8|793661.8|792115.4|40
1643037670000|2022-01-24 15:21:10|794266.9|792266.9|794269.6|792269.6|794299.9|792806.4|793736.2|792224.6|35
1643037680000|2022-01-24 15:21:20|794261.9|792261.9|794039|792039|794261.9|792749.5|793669.3|792039|38
1643037690000|2022-01-24 15:21:30|793999.2|791999.2|794059.3|792059.3|794092.5|792092.5|793895.3|791895.3|39
1643037700000|2022-01-24 15:21:40|794013.2|792013.2|794076|792076|794091.5|792091.5|793987.5|791987.5|40
1643037710000|2022-01-24 15:21:50|794088.7|792088.7|793929.1|791929.1|794088.7|792088.7|793891.8|791891.8|39
1643037720000|2022-01-24 15:22:00|793947.1|791947.1|793955|791955|794011.2|792011.2|793916|791916|38
1643037730000|2022-01-24 15:22:10|793961.1|791961.1|793478.8|792478.8|793976.8|792478.8|793478.8|791915.8|37
1643037740000|2022-01-24 15:22:20|793952.7|791952.7|793808.5|791808.5|793952.7|792452.9|793216.1|791743.4|39
1643037750000|2022-01-24 15:22:30|793827.4|791827.4|793675.3|791675.3|793829.5|792369.6|793301.7|791658.7|40
1643037760000|2022-01-24 15:22:40|793660.1|791660.1|793936.1|791936.1|793936.1|792419.7|793296.6|791660.1|40
1643037770000|2022-01-24 15:22:50|793973.3|791973.3|793882.1|791882.1|793992.4|792505.4|793374.2|791859.3|38
1643037780000|2022-01-24 15:23:00|793868.8|791868.8|793701.9|791701.9|793876.1|792373.1|793178.3|791694.6|36
1643037790000|2022-01-24 15:23:10|793686|791686|793042.6|792042.6|793698.4|792175.6|793035.8|791587.5|38
1643037800000|2022-01-24 15:23:20|793000.8|792000.8|792978.7|791978.7|793498.1|792014.5|792891.4|791398|40
1643037810000|2022-01-24 15:23:30|792979.4|791979.4|792823|791823|793487.9|791991.5|792810|791311.4|37
1643037820000|2022-01-24 15:23:40|792824.9|791824.9|792737.4|791737.4|793251.2|791853.5|792723.1|791217.9|38
1643037830000|2022-01-24 15:23:50|793220|791220|793228.1|791228.1|793258.9|791758.8|792599|791220|37
1643037840000|2022-01-24 15:24:00|792720.9|791720.9|792596.3|791596.3|793242|791745|792596.3|791125.4|40
1643037850000|2022-01-24 15:24:10|792612.1|791612.1|792507.3|791507.3|793184|791658.2|792401.9|790886.9|40
1643037860000|2022-01-24 15:24:20|793012.6|791012.6|792669.4|790669.4|793018.1|791481.2|792195.8|790667.8|38
1643037870000|2022-01-24 15:24:30|792665.3|790665.3|792264.2|790264.2|792669.8|791186.9|791863.6|790251.1|40
1643037880000|2022-01-24 15:24:40|792260.6|790260.6|791657.4|790657.4|792557.2|790820.1|791657.4|790241.6|40
1643037890000|2022-01-24 15:24:50|792196.2|790196.2|792155.8|790155.8|792356.2|790849.7|791617.6|790155.8|40
1643037900000|2022-01-24 15:25:00|791679.6|790679.6|791999.5|789999.5|792217|790704.9|791392.2|789966.8|38
1643037910000|2022-01-24 15:25:10|791987.1|789987.1|791938.5|789938.5|791987.1|790396.9|791396.9|789638.7|38
1643037920000|2022-01-24 15:25:20|791886.1|789886.1|791046.9|790046.9|791934.7|790379.6|791001.1|789515.9|39
1643037930000|2022-01-24 15:25:30|791035.7|790035.7|791467.9|789467.9|791720.1|790156|790954.7|789467.9|39
1643037940000|2022-01-24 15:25:40|791470.3|789470.3|791281|789281|791470.3|789932.9|790746|789232.7|39
1643037950000|2022-01-24 15:25:50|791303.6|789303.6|791374.6|789374.6|791374.6|789761|790712.9|789236.1|40
1643037960000|2022-01-24 15:26:00|791332.7|789332.7|791454.5|789454.5|791621.4|790008.5|790845.5|789261|40
1643037970000|2022-01-24 15:26:10|791465.8|789465.8|791237.3|790237.3|791701.7|790237.3|791220.1|789465.8|39
1643037980000|2022-01-24 15:26:20|791243.2|790243.2|792105.7|790105.7|792105.7|790440.6|791243.2|789902.4|38
1643037990000|2022-01-24 15:26:30|792112.3|790112.3|791962.1|789962.1|792197.4|790197.4|791933.4|789933.4|40
1643038000000|2022-01-24 15:26:40|791961.3|789961.3|791746.2|789746.2|791995.8|790240.1|791240.1|789717.1|39
1643038010000|2022-01-24 15:26:50|791724.5|789724.5|791711|789711|791759.2|790088.3|791088.3|789583.3|36
1643038020000|2022-01-24 15:27:00|791740.6|789740.6|791801.5|789801.5|791880.3|790284.9|791205.2|789715|39
1643038030000|2022-01-24 15:27:10|791832|789832|791635.1|790635.1|792145.2|790635.1|791162|789763.2|40
1643038040000|2022-01-24 15:27:20|791647.5|790647.5|792116.3|790116.3|792167.5|790651.8|791635.4|790105.5|38
1643038050000|2022-01-24 15:27:30|792112.3|790112.3|792135.4|790135.4|792211.9|790211.9|791725.8|789725.8|36
1643038060000|2022-01-24 15:27:40|792159.5|790159.5|792145.9|790145.9|792164.8|790594.9|791567.9|790077.2|37
1643038070000|2022-01-24 15:27:50|792136.7|790136.7|792146.4|790146.4|792165.2|790165.2|792113.4|790113.4|39
1643038080000|2022-01-24 15:28:00|792131.6|790131.6|791889.3|789889.3|792154.5|790338.5|791336.2|789871.6|37
1643038090000|2022-01-24 15:28:10|791902.9|789902.9|792119.4|790119.4|792167.8|790630.7|791376.2|789893.8|34
1643038100000|2022-01-24 15:28:20|792117.1|790117.1|791681.7|790681.7|792145|790681.7|791635.7|790117.1|32
1643038110000|2022-01-24 15:28:30|792170.5|790170.5|792302.2|790302.2|792336.6|790815.7|791698.1|790170.5|38
1643038120000|2022-01-24 15:28:40|792309.7|790309.7|792240.7|790240.7|792309.7|790309.7|792224.2|790224.2|37
1643038130000|2022-01-24 15:28:50|792206.7|790206.7|792143.4|790143.4|792296.3|790760.5|791616.4|790103.6|38
1643038140000|2022-01-24 15:29:00|792148|790148|791647.3|790647.3|792272.8|790808.9|791647.3|790127.8|39
1643038150000|2022-01-24 15:29:10|791623.5|790623.5|792465.1|790465.1|792506.6|790961.8|791592.7|790083.3|39
1643038160000|2022-01-24 15:29:20|792463.1|790463.1|791994.3|790994.3|792526.1|791027.8|791955|790456.9|36
1643038170000|2022-01-24 15:29:30|791986.6|790986.6|792207.7|791207.7|792671.1|791207.7|791986.6|790492.6|37
1643038180000|2022-01-24 15:29:40|792200.2|791200.2|792755.4|790755.4|792807|791268.2|792159.3|790711.6|40
1643038190000|2022-01-24 15:29:50|792750|790750|792313.8|791313.8|792932.8|791421.5|792198|790720.5|40
1643038200000|2022-01-24 15:30:00|792840.1|790840.1|792099.4|791099.4|792889.2|791389|792082.1|790840.1|39
1643038210000|2022-01-24 15:30:10|792099.6|791099.6|791834.6|790834.6|792349.5|791099.6|791764.7|790266.5|39
1643038220000|2022-01-24 15:30:20|791838.2|790838.2|792272.7|790272.7|792364.5|790880|791740.7|790263.7|35
1643038230000|2022-01-24 15:30:30|792269.2|790269.2|792276.6|790276.6|792448.6|791103.1|791600.4|790218.6|39
1643038240000|2022-01-24 15:30:40|792286|790286|791722|789722|792286|790511.2|791411.1|789677.6|39
1643038250000|2022-01-24 15:30:50|791792.4|789792.4|791771.3|789771.3|791796.6|789796.6|791633.8|789633.8|39
1643038260000|2022-01-24 15:31:00|791752.4|789752.4|791695.1|789695.1|791812.9|790280|791270.7|789695.1|37
1643038270000|2022-01-24 15:31:10|791716.2|789716.2|791137.5|790137.5|791722.2|790137.5|791137.5|789625.7|37
1643038280000|2022-01-24 15:31:20|791159.7|790159.7|791392.4|789392.4|791700.7|790159.7|791092.6|789383.7|40
1643038290000|2022-01-24 15:31:30|791346.8|789346.8|791302|789302|791442.2|789904.2|790904.2|789288.4|40
1643038300000|2022-01-24 15:31:40|791301.6|789301.6|791259.3|789259.3|791332.1|789332.1|791209.5|789209.5|39
1643038310000|2022-01-24 15:31:50|791256|789256|791237.8|789237.8|791280.1|789761|790761|789148|38
1643038320000|2022-01-24 15:32:00|791238.8|789238.8|790714.5|789714.5|791288.7|789714.5|790714.5|789189.3|39
1643038330000|2022-01-24 15:32:10|791227.8|789227.8|790583|788583|791233|789394.7|790394.7|788583|40
1643038340000|2022-01-24 15:32:20|790088.3|789088.3|790856.3|788856.3|790876.7|789215.5|790075.5|788771.2|39
1643038350000|2022-01-24 15:32:30|790850.9|788850.9|790342.4|789342.4|790857.3|789429.6|790327.8|788825.5|35
1643038360000|2022-01-24 15:32:40|790335.7|789335.7|790427.1|789427.1|790442|789442|790324.4|789324.4|27
1643038370000|2022-01-24 15:32:50|790440.3|789440.3|790426|789426|790511|789511|790426|789426|20
1643038380000|2022-01-24 15:33:00|790424.9|789424.9|790323.5|789323.5|790456.5|789456.5|790323.5|789323.5|30
1643038390000|2022-01-24 15:33:10|790389|789389|790457.4|789457.4|790894.9|789457.4|790324.8|788894.9|36
1643038400000|2022-01-24 15:33:20|790438.6|789438.6|790338|789338|790913.9|789459.2|790310.8|788869.2|40
1643038410000|2022-01-24 15:33:30|790342.2|789342.2|790883.2|788883.2|790910.9|789430.3|790306.4|788808|34
1643038420000|2022-01-24 15:33:40|790383.4|789383.4|790212|789212|790891.3|789384.1|790179.4|788715.7|39
1643038430000|2022-01-24 15:33:50|790206.7|789206.7|790839.6|788839.6|790859.2|789324.7|790197.4|788753.7|38
1643038440000|2022-01-24 15:34:00|790797|788797|790754.3|788754.3|790797.4|789266.3|790182.3|788683.6|38
1643038450000|2022-01-24 15:34:10|790762.9|788762.9|790793.6|788793.6|790857.9|789356.7|790261.4|788755|38
1643038460000|2022-01-24 15:34:20|790790.2|788790.2|790317.9|789317.9|790804.3|789342.8|790250.7|788773.5|35
1643038470000|2022-01-24 15:34:30|790316.8|789316.8|790247.4|789247.4|790316.8|789316.8|790242.8|789242.8|26
1643038480000|2022-01-24 15:34:40|790212.5|789212.5|790161.1|789161.1|790225.4|789225.4|790148.3|789148.3|28
1643038490000|2022-01-24 15:34:50|790170.9|789170.9|790261.1|789261.1|790303.8|789303.8|790170.9|789170.9|34
1643038500000|2022-01-24 15:35:00|790293.5|789293.5|790165.4|789165.4|790313.1|789313.1|790165.4|789165.4|29
1643038510000|2022-01-24 15:35:10|790189.5|789189.5|790243.2|789243.2|790281.4|789281.4|790163.8|789163.8|37
1643038520000|2022-01-24 15:35:20|790267.5|789267.5|790509.9|789509.9|790509.9|789509.9|790253.6|789253.6|32
1643038530000|2022-01-24 15:35:30|790551.5|789551.5|790580.9|789580.9|790589.7|789589.7|790474.5|789474.5|30
1643038540000|2022-01-24 15:35:40|790586.9|789586.9|790493.7|789493.7|790586.9|789586.9|790431.7|789431.7|27
1643038550000|2022-01-24 15:35:50|790521.7|789521.7|790377.3|789377.3|790864|789575|790328.6|788823.5|32
1643038560000|2022-01-24 15:36:00|790376.4|789376.4|790352.6|789352.6|790432.2|789432.2|790336.7|789336.7|28
1643038570000|2022-01-24 15:36:10|790329|789329|790233.3|789233.3|790350.4|789350.4|790198|789198|27
1643038580000|2022-01-24 15:36:20|790230|789230|790082.2|789082.2|790258.3|789258.3|789983.1|788983.1|22
1643038590000|2022-01-24 15:36:30|790082.3|789082.3|790616.3|788616.3|790616.3|789168.5|790082.3|788598.1|32
1643038600000|2022-01-24 15:36:40|790618.6|788618.6|790278.9|789278.9|790618.6|789317.9|790112.6|788618.6|37
1643038610000|2022-01-24 15:36:50|790276.7|789276.7|790588.2|789588.2|790657.8|789657.8|790276.7|789276.7|35
1643038620000|2022-01-24 15:37:00|790586.9|789586.9|790413.2|789413.2|790621|789621|790329.6|789329.6|31
1643038630000|2022-01-24 15:37:10|790408.6|789408.6|790296.9|789296.9|790410.2|789410.2|790260.3|789260.3|32
1643038640000|2022-01-24 15:37:20|790299.7|789299.7|790294.3|789294.3|790350.6|789350.6|790293.9|789293.9|29
1643038650000|2022-01-24 15:37:30|790327.3|789327.3|789999.4|788999.4|790327.3|789327.3|789949.9|788949.9|24
1643038660000|2022-01-24 15:37:40|790005|789005|789842.4|788842.4|790005|789005|789695.6|788695.6|30
1643038670000|2022-01-24 15:37:50|789842.7|788842.7|789992.5|788992.5|789992.5|788992.5|789838.3|788838.3|24
1643038680000|2022-01-24 15:38:00|789988|788988|789992.7|788992.7|790107.6|789107.6|789961.5|788961.5|27
1643038690000|2022-01-24 15:38:10|789974.7|788974.7|790169.9|789169.9|790200.2|789200.2|789974.7|788974.7|26
1643038700000|2022-01-24 15:38:20|790189.9|789189.9|790596.7|789596.7|790641.3|789641.3|790189.9|789189.9|28
1643038710000|2022-01-24 15:38:30|790604.2|789604.2|790680.1|789680.1|790728.6|789728.6|790586.7|789586.7|30
1643038720000|2022-01-24 15:38:40|790695.2|789695.2|791362.5|789362.5|791362.5|789837.5|790662.5|789355|28
1643038730000|2022-01-24 15:38:50|790852.6|789852.6|790795.6|789795.6|790969.4|789969.4|790781.7|789781.7|36
1643038740000|2022-01-24 15:39:00|790814.5|789814.5|791303|789303|791375|789918|790814.5|789263.4|32
1643038750000|2022-01-24 15:39:10|790803.8|789803.8|790936.3|789936.3|791381.5|789953|790719.3|789359|31
1643038760000|2022-01-24 15:39:20|790933|789933|790923.5|789923.5|790933|789933|790875|789875|31
1643038770000|2022-01-24 15:39:30|790919.5|789919.5|790888.5|789888.5|790921.8|789921.8|790756.2|789756.2|23
1643038780000|2022-01-24 15:39:40|790880.5|789880.5|790965.7|789965.7|791031.7|790031.7|790880.5|789880.5|24
1643038790000|2022-01-24 15:39:50|790958.2|789958.2|790917.5|789917.5|790958.2|789958.2|790879.5|789879.5|24
1643038800000|2022-01-24 15:40:00|790892.5|789892.5|790795|789795|790892.5|789892.5|790765|789765|27
1643038810000|2022-01-24 15:40:10|790818.5|789818.5|790825.6|789825.6|791298.5|789825.6|790767.6|789270|30
1643038820000|2022-01-24 15:40:20|790768.8|789768.8|790825.2|789825.2|791279.9|789830.8|790768.5|789279.9|25
1643038830000|2022-01-24 15:40:30|790820.5|789820.5|791004.8|790004.8|791004.8|790004.8|790809.3|789809.3|30
1643038840000|2022-01-24 15:40:40|791011.5|790011.5|791048.5|790048.5|791184.9|790184.9|791011.5|790011.5|26
1643038850000|2022-01-24 15:40:50|791038.8|790038.8|791017|790017|791059.6|790059.6|791017|790017|27
1643038860000|2022-01-24 15:41:00|791025.2|790025.2|790808.2|789808.2|791257.5|790032.7|790727.1|789257.5|27
1643038870000|2022-01-24 15:41:10|791260.4|789260.4|790806.7|789806.7|791364.3|789920.5|790802.7|789260.4|23
1643038880000|2022-01-24 15:41:20|790793.9|789793.9|790823.2|789823.2|790866.3|789866.3|790716.5|789716.5|21
1643038890000|2022-01-24 15:41:30|790822.9|789822.9|790801.5|789801.5|790840|789840|790784|789784|7
1643038900000|2022-01-24 15:41:40|790801.1|789801.1|790876.5|789876.5|790913.1|789913.1|790801.1|789801.1|20
1643038910000|2022-01-24 15:41:50|790865|789865|791434.1|789434.1|791450|790026.3|790865|789434.1|23
1643038920000|2022-01-24 15:42:00|791437.5|789437.5|790859.6|789859.6|791512.1|790000.7|790858.9|789384.9|34
1643038930000|2022-01-24 15:42:10|790859.5|789859.5|791006.9|790006.9|791500.5|790033.9|790859.5|789500.5|31
1643038940000|2022-01-24 15:42:20|790978.2|789978.2|790917.6|789917.6|791454.6|789978.6|790887.5|789400|28
1643038950000|2022-01-24 15:42:30|791400|789400|791318.4|790318.4|791400|790318.4|790901.1|789398.3|36
1643038960000|2022-01-24 15:42:40|791291|790291|791193.7|790193.7|791754.1|790294.6|791118.7|789738.9|30
1643038970000|2022-01-24 15:42:50|791195|790195|791350.6|790350.6|791364.3|790364.3|791183.6|790183.6|25
1643038980000|2022-01-24 15:43:00|791380.6|790380.6|791601.4|789601.4|791647.7|790466.1|791103.6|789579.5|34
1643038990000|2022-01-24 15:43:10|791598.2|789598.2|791122.5|790122.5|791598.2|790122.5|790999|789578.4|27
1643039000000|2022-01-24 15:43:20|791111.3|790111.3|791380.5|790380.5|791381.5|790381.5|791111.3|790111.3|27
1643039010000|2022-01-24 15:43:30|791380.8|790380.8|791218.3|790218.3|791407.8|790407.8|791157.9|790157.9|30
1643039020000|2022-01-24 15:43:40|791201.4|790201.4|791007.9|790007.9|791758.1|790216.8|790923.6|789660.5|31
1643039030000|2022-01-24 15:43:50|791014.7|790014.7|790983.7|789983.7|791563.5|790015.9|790745.7|789385.3|39
1643039040000|2022-01-24 15:44:00|791525.5|789525.5|790851.8|789851.8|791546.5|789951.8|790586.4|789182.5|32
1643039050000|2022-01-24 15:44:10|791308.3|789308.3|791171.5|789171.5|791325|789783.8|790593.5|789080.5|32
1643039060000|2022-01-24 15:44:20|791160.6|789160.6|790635|788635|791195.6|789638|790141.3|788470.7|38
1643039070000|2022-01-24 15:44:30|790593.8|788593.8|790787.5|788787.5|790841.8|788841.8|790529.1|788529.1|39
1643039080000|2022-01-24 15:44:40|790737.7|788737.7|790715|788715|791093.2|789499.8|790446.8|788698.8|34
1643039090000|2022-01-24 15:44:50|790710.5|788710.5|790290.2|789290.2|790727.3|789290.2|790148|788635.5|22
1643039100000|2022-01-24 15:45:00|790289.9|789289.9|790842|788842|790842|789369.7|790234|788745.2|25
1643039110000|2022-01-24 15:45:10|790826.4|788826.4|790812.2|788812.2|790913.3|789283.4|790055.3|788711.1|36
1643039120000|2022-01-24 15:45:20|790800.3|788800.3|790461.5|789461.5|790885|789461.5|790346.9|788790.4|30
1643039130000|2022-01-24 15:45:30|790462.1|789462.1|790970.8|788970.8|790982.5|789479.2|790436.5|788928.5|17
1643039140000|2022-01-24 15:45:40|790477.3|789477.3|791206.3|789206.3|791206.3|789504.5|790405|789206.3|23
1643039150000|2022-01-24 15:45:50|790767.5|789767.5|791623.1|789623.1|791623.1|790073.6|790762.5|789346.2|28
1643039160000|2022-01-24 15:46:00|791630.4|789630.4|791325|790325|791784.9|790330.1|791165.6|789630.4|33
1643039170000|2022-01-24 15:46:10|791330|790330|791356.2|790356.2|791536.7|790536.7|791282.5|790282.5|26
1643039180000|2022-01-24 15:46:20|791356.5|790356.5|791851.3|789851.3|791875.1|790365.8|791282.5|789781.5|32
1643039190000|2022-01-24 15:46:30|791363.2|790363.2|791878.6|789878.6|791894.2|790399.6|791357.7|789850|34
1643039200000|2022-01-24 15:46:40|791848|789848|791435.6|790435.6|792012.4|790449.7|791366.7|789830|30
1643039210000|2022-01-24 15:46:50|791447.7|790447.7|791916.1|789916.1|791955.7|790573.1|791440.7|789876|32
1643039220000|2022-01-24 15:47:00|791936.7|789936.7|792032.8|790032.8|792058.8|790573.2|791474.2|789936.7|33
1643039230000|2022-01-24 15:47:10|792029.9|790029.9|792337|790337|792442.1|790442.1|792029.9|790029.9|39
1643039240000|2022-01-24 15:47:20|792334.4|790334.4|792747.6|790747.6|792747.6|791262.7|792111.7|790319|30
1643039250000|2022-01-24 15:47:30|792728.2|790728.2|791910.5|790910.5|792728.2|791172.7|791860.7|790328.5|28
1643039260000|2022-01-24 15:47:40|792433|790433|792363.2|790363.2|792531.3|791042.3|791844.9|790357.6|32
1643039270000|2022-01-24 15:47:50|792331.8|790331.8|791901.5|789901.5|792331.8|790690|791690|789901.5|29
1643039280000|2022-01-24 15:48:00|791916.6|789916.6|792062.2|790062.2|792092.5|790372.5|791372.5|789839.5|28
1643039290000|2022-01-24 15:48:10|792054.8|790054.8|792048.3|790048.3|792083.7|790083.7|792020.1|790020.1|31
1643039300000|2022-01-24 15:48:20|792057.7|790057.7|792023.8|790023.8|792078.5|790078.5|791967.5|789967.5|27
1643039310000|2022-01-24 15:48:30|792005.6|790005.6|791198.3|790198.3|792045.2|790359.2|791198.3|789709|34
1643039320000|2022-01-24 15:48:40|791607.3|789607.3|791710.6|789710.6|791722.5|790204.2|791197.7|789607.3|23
1643039330000|2022-01-24 15:48:50|791716.3|789716.3|791953.5|789953.5|792167.5|790660.8|791541.1|789716.3|26
1643039340000|2022-01-24 15:49:00|791939.8|789939.8|791854.3|789854.3|791946.2|789946.2|791718.1|789718.1|32
1643039350000|2022-01-24 15:49:10|791854.4|789854.4|791978.2|789978.2|791978.2|789978.2|791849.6|789849.6|32
1643039360000|2022-01-24 15:49:20|791971.6|789971.6|792151.4|790151.4|792161.2|790161.2|791899.9|789899.9|31
1643039370000|2022-01-24 15:49:30|792138.8|790138.8|792212.4|790212.4|792226|790226|792137.2|790137.2|29
1643039380000|2022-01-24 15:49:40|792353.1|790353.1|792102.6|791102.6|792601.7|791102.6|792102.2|790353.1|32
1643039390000|2022-01-24 15:49:50|792080.5|791080.5|792117|791117|792628|791137.4|792071.5|790566.5|30
1643039400000|2022-01-24 15:50:00|792115.8|791115.8|792879.5|790879.5|792892.6|791280.7|792089.6|790597.4|30
1643039410000|2022-01-24 15:50:10|792893.1|790893.1|792727.3|790727.3|792928.1|791468.9|792396.4|790689|36
1643039420000|2022-01-24 15:50:20|792738.6|790738.6|792329.9|790329.9|792753|790753|792130|790130|31
1643039430000|2022-01-24 15:50:30|792331.1|790331.1|792211|790211|792381.8|790381.8|792211|790211|33
1643039440000|2022-01-24 15:50:40|792213.7|790213.7|792238.5|790238.5|792267.4|790267.4|792213.7|790213.7|21
1643039450000|2022-01-24 15:50:50|792247.7|790247.7|791500.4|790500.4|792255.3|790517|791492.5|790240.3|22
1643039460000|2022-01-24 15:51:00|791498.7|790498.7|791488.1|790488.1|791503.2|790503.2|791484.3|790484.3|18
1643039470000|2022-01-24 15:51:10|791483.4|790483.4|791649.3|790649.3|791778.5|790778.5|791481.9|790481.9|21
1643039480000|2022-01-24 15:51:20|791680.5|790680.5|791648|790648|791685.1|790685.1|791623.4|790623.4|23
1643039490000|2022-01-24 15:51:30|791639.1|790639.1|791520.1|790520.1|791662.9|790662.9|791520.1|790520.1|18
1643039500000|2022-01-24 15:51:40|791510.2|790510.2|791479.6|790479.6|791520.2|790520.2|791479.3|790479.3|19
1643039510000|2022-01-24 15:51:50|791481.7|790481.7|791434.5|790434.5|792009.2|790486.2|791434.5|789956.5|24
1643039520000|2022-01-24 15:52:00|791898|789898|791471.1|790471.1|791910.6|790471.1|791300.6|789837.8|32
1643039530000|2022-01-24 15:52:10|791457.9|790457.9|791420.3|790420.3|791940|790496.2|791386.9|789880.5|28
1643039540000|2022-01-24 15:52:20|791408.7|790408.7|791481.1|790481.1|792007.1|790531.1|791378.7|790007.1|29
1643039550000|2022-01-24 15:52:30|791469.3|790469.3|791960.8|789960.8|791968.1|790489.9|791400.2|789931.7|28
1643039560000|2022-01-24 15:52:40|791446.1|790446.1|791466.5|790466.5|791977.6|790466.5|791387.9|789963.1|29
1643039570000|2022-01-24 15:52:50|791548.5|790548.5|792390.6|790390.6|792417|790946.5|791548.5|790215.8|35
1643039580000|2022-01-24 15:53:00|792386.7|790386.7|791928.8|790928.8|792459.3|790978.5|791836.7|790337.2|32
1643039590000|2022-01-24 15:53:10|791930.1|790930.1|791919.8|790919.8|791931|790931|791890.9|790890.9|26
1643039600000|2022-01-24 15:53:20|791895.7|790895.7|791888.5|790888.5|791936.2|790936.2|791859.1|790859.1|23
1643039610000|2022-01-24 15:53:30|791898.3|790898.3|792270.5|791270.5|792315.8|791315.8|791898.3|790898.3|29
1643039620000|2022-01-24 15:53:40|792265.3|791265.3|792271|791271|792301.4|791301.4|792206.4|791206.4|25
1643039630000|2022-01-24 15:53:50|792284.8|791284.8|792178.9|791178.9|792284.8|791284.8|792176.9|791176.9|28
1643039640000|2022-01-24 15:54:00|792186.6|791186.6|792243.9|791243.9|792303.2|791303.2|792147.3|791147.3|24
1643039650000|2022-01-24 15:54:10|792245.8|791245.8|791915.3|790915.3|792254.5|791254.5|791876.7|790876.7|22
1643039660000|2022-01-24 15:54:20|791919.3|790919.3|791765.8|790765.8|791919.3|790919.3|791740.5|790740.5|23
1643039670000|2022-01-24 15:54:30|791742|790742|791554.4|790554.4|791789.5|790789.5|791554.4|790554.4|29
1643039680000|2022-01-24 15:54:40|791505.7|790505.7|792259|790259|792285.7|790770.6|791492.4|790232.5|36
1643039690000|2022-01-24 15:54:50|791627.2|790627.2|791634.2|790634.2|792212.9|790718.3|791590|790153.8|28
1643039700000|2022-01-24 15:55:00|791616.5|790616.5|791680.8|790680.8|792284.3|790745.9|791578.2|790069.7|32
1643039710000|2022-01-24 15:55:10|791686.8|790686.8|791650.3|790650.3|791792|790792|791647.4|790647.4|30
1643039720000|2022-01-24 15:55:20|791660.2|790660.2|791991.5|790991.5|792130.5|791130.5|791643.7|790643.7|29
1643039730000|2022-01-24 15:55:30|791965.7|790965.7|791894.9|790894.9|791982.7|790982.7|791828.1|790828.1|20
1643039740000|2022-01-24 15:55:40|791883.6|790883.6|791877.2|790877.2|792099.6|791099.6|791855|790855|26
1643039750000|2022-01-24 15:55:50|791880.7|790880.7|792000.6|791000.6|792476.1|791017.9|791681.6|790391|25
1643039760000|2022-01-24 15:56:00|792014|791014|792421.5|790421.5|792581.7|791097.9|791892.5|790421.5|27
1643039770000|2022-01-24 15:56:10|792425.5|790425.5|791832.5|790832.5|792446.9|790974.5|791828.6|790407|21
1643039780000|2022-01-24 15:56:20|791827|790827|791904.9|790904.9|791936.8|790936.8|791827|790827|19
1643039790000|2022-01-24 15:56:30|791919.4|790919.4|791915.3|790915.3|791919.4|790919.4|791880.3|790880.3|5
1643039800000|2022-01-24 15:56:40|791914.9|790914.9|792383.4|790383.4|792388.3|790914.9|791869.5|790378.5|22
1643039810000|2022-01-24 15:56:50|792380.9|790380.9|792276.8|790276.8|792387.5|790867.8|791706.5|790209.8|28
1643039820000|2022-01-24 15:57:00|792265.1|790265.1|792344|790344|792364.1|790846.7|791606.8|790265.1|32
1643039830000|2022-01-24 15:57:10|792345|790345|791683.2|790683.2|792377.4|790879.6|791674|790192.6|32
1643039840000|2022-01-24 15:57:20|791684.8|790684.8|792095.2|790095.2|792262.2|790762.5|791549.6|790080|35
1643039850000|2022-01-24 15:57:30|792061|790061|792124.5|790124.5|792151.5|790580.9|791535|790061|37
1643039860000|2022-01-24 15:57:40|791591.3|790591.3|792113.4|790113.4|792130.3|790591.3|791463.3|789997|35
1643039870000|2022-01-24 15:57:50|792124.4|790124.4|792322.5|790322.5|792322.5|790859.1|791859.1|790045.4|36
1643039880000|2022-01-24 15:58:00|792355.3|790355.3|791636.3|790636.3|792391.3|790809|791598.1|790268.7|32
1643039890000|2022-01-24 15:58:10|791613|790613|792217|790217|792217|790701|791612.8|790135|32
1643039900000|2022-01-24 15:58:20|792230.5|790230.5|791657.3|790657.3|792255.5|790718.1|791614.1|790160.1|30
1643039910000|2022-01-24 15:58:30|792278.7|790278.7|791849.3|790849.3|792393.8|790858.5|791679.7|790174.9|35
1643039920000|2022-01-24 15:58:40|791877.6|790877.6|792132.5|791132.5|792641|791150.2|791866.3|790392.7|40
1643039930000|2022-01-24 15:58:50|792154.4|791154.4|792822.7|790822.7|792885.1|791350.4|792134|790737.7|37
1643039940000|2022-01-24 15:59:00|792827.3|790827.3|792436.7|791436.7|792969|791464|792366.4|790827.3|37
1643039950000|2022-01-24 15:59:10|792471|791471|792431.4|791431.4|792973.6|791471|792431.2|790940.2|30
1643039960000|2022-01-24 15:59:20|792434.4|791434.4|793157|791157|793164.2|791660.5|792412.6|791124.4|32
1643039970000|2022-01-24 15:59:30|793152|791152|793366.3|791366.3|793387.3|791831.2|792698.2|791152|37
1643039980000|2022-01-24 15:59:40|793373.3|791373.3|793094.6|791094.6|793383.8|791762.9|792678.1|791047|34
1643039990000|2022-01-24 15:59:50|792630.1|791630.1|793234.9|791234.9|793270.1|791630.1|792630.1|791161.7|30
1643040000000|2022-01-24 16:00:00|793246.4|791246.4|792706|790706|793246.4|791381.1|792381.1|790590.2|39
1643040010000|2022-01-24 16:00:10|792675.6|790675.6|792956|790956|792987.5|790987.5|792601.8|790601.8|40
1643040020000|2022-01-24 16:00:20|792987.1|790987.1|793159.3|791159.3|793198.2|791198.2|792972|790972|39
1643040030000|2022-01-24 16:00:30|793159.5|791159.5|792892.7|790892.7|793165.6|791165.6|792892.7|790892.7|40
1643040040000|2022-01-24 16:00:40|792904.9|790904.9|792905|790905|792907.8|790907.8|792733.2|790733.2|40
1643040050000|2022-01-24 16:00:50|792889.5|790889.5|793031.7|791031.7|793107|791107|792889.5|790889.5|38
1643040060000|2022-01-24 16:01:00|793008.8|791008.8|793001.3|791001.3|793100.6|791100.6|793001.3|791001.3|35
1643040070000|2022-01-24 16:01:10|793006|791006|792683.4|791683.4|793188.5|791683.4|792680.2|791004.4|32
1643040080000|2022-01-24 16:01:20|793186.2|791186.2|793249.9|791249.9|793249.9|791729.7|792655.8|791143.3|39
1643040090000|2022-01-24 16:01:30|793234.5|791234.5|793597|791597|793622.1|791622.1|793234.5|791234.5|40
1643040100000|2022-01-24 16:01:40|793582.7|791582.7|793549.9|791549.9|793582.7|791582.7|793500|791500|39
1643040110000|2022-01-24 16:01:50|793562.3|791562.3|793578.6|791578.6|793647.3|791647.3|793527.2|791527.2|40
1643040120000|2022-01-24 16:02:00|793576.3|791576.3|793243.7|791243.7|793610.3|791610.3|793243.7|791243.7|40
1643040130000|2022-01-24 16:02:10|793216.5|791216.5|793338.7|791338.7|793381|791690.3|792690.3|791130.5|39
1643040140000|2022-01-24 16:02:20|793323|791323|793377.2|791377.2|793505.5|791505.5|793307.9|791307.9|37
1643040150000|2022-01-24 16:02:30|793335.4|791335.4|793003.6|791003.6|793382.7|791382.7|792991.3|790991.3|38
1643040160000|2022-01-24 16:02:40|793011|791011|793174|791174|793174|791174|792988.8|790988.8|37
1643040170000|2022-01-24 16:02:50|793167.2|791167.2|793142.6|791142.6|793196.3|791196.3|793077.2|791077.2|37
1643040180000|2022-01-24 16:03:00|793098.8|791098.8|792880.1|790880.1|793129.6|791129.6|792880.1|790880.1|37
1643040190000|2022-01-24 16:03:10|792957.6|790957.6|793015.5|791015.5|793022.9|791450.7|792450.7|790870.8|39
1643040200000|2022-01-24 16:03:20|793040.4|791040.4|793106.9|791106.9|793106.9|791538.5|792538.5|790985.5|40
1643040210000|2022-01-24 16:03:30|793116.2|791116.2|792371.1|791371.1|793143.1|791371.1|792371.1|790773.4|37
1643040220000|2022-01-24 16:03:40|792384.7|791384.7|792338.9|791338.9|792893.2|791461.2|792328|790810.7|38
1643040230000|2022-01-24 16:03:50|792860.4|790860.4|792744.3|790744.3|792860.4|791337.4|792337.4|790744.3|38
1643040240000|2022-01-24 16:04:00|792746.2|790746.2|792703.3|790703.3|792853|791342.5|792150.6|790653.6|40
1643040250000|2022-01-24 16:04:10|792703|790703|792700.6|790700.6|792793.6|791239.5|792239.5|790681.8|40
1643040260000|2022-01-24 16:04:20|792711.6|790711.6|792403.4|790403.4|792779.8|790779.8|792325.4|790325.4|40
1643040270000|2022-01-24 16:04:30|792387.9|790387.9|791740.2|790740.2|792417|790740.2|791736|790125.8|38
1643040280000|2022-01-24 16:04:40|791739.4|790739.4|792526|790526|792626.2|790739.4|791713.3|790194.8|37
1643040290000|2022-01-24 16:04:50|792489.2|790489.2|792411.3|790411.3|792489.2|790489.2|792375|790375|37
1643040300000|2022-01-24 16:05:00|792389.6|790389.6|792413.4|790413.4|792413.4|790594.4|791594.4|790026.2|40
1643040310000|2022-01-24 16:05:10|792469.2|790469.2|792659.1|790659.1|792789.2|790789.2|792469.2|790469.2|40
1643040320000|2022-01-24 16:05:20|792675.1|790675.1|792714.3|790714.3|792777.4|790777.4|792651.6|790651.6|39
1643040330000|2022-01-24 16:05:30|792716.2|790716.2|792656.3|790656.3|792750.2|791130.1|792130.1|790622.2|36
1643040340000|2022-01-24 16:05:40|792735.9|790735.9|792729|790729|792784.1|790784.1|792686.1|790686.1|39
1643040350000|2022-01-24 16:05:50|792726.6|790726.6|792916|790916|792916|790916|792697.7|790697.7|37
1643040360000|2022-01-24 16:06:00|792901.9|790901.9|792856.3|790856.3|793035.1|791035.1|792856.3|790856.3|38
1643040370000|2022-01-24 16:06:10|792870.5|790870.5|792738|790738|792882|790882|792722.9|790722.9|40
1643040380000|2022-01-24 16:06:20|792750.2|790750.2|792707|790707|792826.9|791281.2|792281.2|790614.8|39
1643040390000|2022-01-24 16:06:30|792721|790721|792693.5|790693.5|792736.7|791170.7|792142.5|790648.8|38
1643040400000|2022-01-24 16:06:40|792697.7|790697.7|792577.1|790577.1|792710.9|790710.9|792433|790433|38
1643040410000|2022-01-24 16:06:50|792592.2|790592.2|792834|790834|792857.1|790857.1|792588.5|790588.5|40
1643040420000|2022-01-24 16:07:00|792864.4|790864.4|792694.7|790694.7|792864.4|790864.4|792653.7|790653.7|34
1643040430000|2022-01-24 16:07:10|792699.3|790699.3|792548.9|790548.9|792699.3|791081.4|792012.1|790537.4|33
1643040440000|2022-01-24 16:07:20|792557.7|790557.7|792745|790745|792817.6|790817.6|792557.7|790557.7|37
1643040450000|2022-01-24 16:07:30|792781.6|790781.6|792891|790891|792931.3|790931.3|792748.4|790748.4|40
1643040460000|2022-01-24 16:07:40|792850.3|790850.3|793049.6|791049.6|793082.3|791523.3|792523.3|790815.9|39
1643040470000|2022-01-24 16:07:50|793038.3|791038.3|793037.3|791037.3|793114.7|791114.7|792960.5|790960.5|38
1643040480000|2022-01-24 16:08:00|793033.7|791033.7|793092.7|791092.7|793206|791206|793030.2|791030.2|37
1643040490000|2022-01-24 16:08:10|793066.9|791066.9|793197.5|791197.5|793247.7|791247.7|793024.9|791024.9|36
1643040500000|2022-01-24 16:08:20|793207.6|791207.6|793160|791160|793241.1|791697.7|792697.7|791152.3|38
1643040510000|2022-01-24 16:08:30|793229.5|791229.5|793217.2|791217.2|793273.1|791758.3|792758.3|791145.7|36
1643040520000|2022-01-24 16:08:40|793225.2|791225.2|793095.4|791095.4|793229.2|791651.9|792629.5|791064.8|38
1643040530000|2022-01-24 16:08:50|793105.2|791105.2|792449.5|791449.5|793124.4|791609.8|792353.2|790853.8|39
1643040540000|2022-01-24 16:09:00|792999.1|790999.1|793174.5|791174.5|793195.4|791195.4|792978.6|790978.6|39
1643040550000|2022-01-24 16:09:10|793156.2|791156.2|793085.2|791085.2|793235.8|791235.8|793079.4|791079.4|36
1643040560000|2022-01-24 16:09:20|793073.6|791073.6|793154.4|791154.4|793278.1|791677.7|792677.7|791065.8|36
1643040570000|2022-01-24 16:09:30|793171|791171|793235.5|791235.5|793272.5|791272.5|793170.8|791170.8|37
1643040580000|2022-01-24 16:09:40|793202.6|791202.6|793155.8|791155.8|793213.4|791711.4|792643.4|791104.8|38
1643040590000|2022-01-24 16:09:50|793133.4|791133.4|793140.6|791140.6|793182.5|791670.9|792642.3|791117.9|33
1643040600000|2022-01-24 16:10:00|793138.9|791138.9|793093.1|791093.1|793257.1|791699.5|792676.2|791085|40
1643040610000|2022-01-24 16:10:10|793092.7|791092.7|793040.2|791040.2|793096.2|791560.8|792489.8|790977.1|35
1643040620000|2022-01-24 16:10:20|793039.6|791039.6|793256.8|791256.8|793431.4|791920.1|792743.9|791025.3|35
1643040630000|2022-01-24 16:10:30|793322.9|791322.9|793645.1|791645.1|793645.1|791898.2|792843.3|791316.9|36
1643040640000|2022-01-24 16:10:40|793610.1|791610.1|793624.8|791624.8|793704.2|792148.3|793148.3|791596.1|38
1643040650000|2022-01-24 16:10:50|793611.4|791611.4|793572.8|791572.8|793673|791673|793555.4|791555.4|39
1643040660000|2022-01-24 16:11:00|793577.3|791577.3|793694.3|791694.3|793694.3|792149.9|793139.8|791527.4|37
1643040670000|2022-01-24 16:11:10|793675|791675|793889.2|791889.2|793889.2|792348.1|793260.7|791645.6|39
1643040680000|2022-01-24 16:11:20|793828.9|791828.9|793850|791850|793901.1|792374.6|793316|791793.6|38
1643040690000|2022-01-24 16:11:30|793850.3|791850.3|793913.4|791913.4|793914.7|792408.4|793323.2|791841.5|36
1643040700000|2022-01-24 16:11:40|793910.3|791910.3|793864.4|791864.4|793927.5|792427.1|793323.4|791830.9|37
1643040710000|2022-01-24 16:11:50|793843.3|791843.3|793843.8|791843.8|793921.6|792400.5|793274|791765.4|40
1643040720000|2022-01-24 16:12:00|793851.5|791851.5|793929.4|791929.4|793938.4|792432|793399.1|791851.5|33
1643040730000|2022-01-24 16:12:10|793929|791929|794146.2|792146.2|794165.4|792643.7|793523.3|791929|32
1643040740000|2022-01-24 16:12:20|794143.8|792143.8|794054.1|792054.1|794179.7|792578.7|793578.7|792006.7|37
1643040750000|2022-01-24 16:12:30|794049.2|792049.2|793585.4|792585.4|794229.3|792645.5|793536.1|792008.4|40
1643040760000|2022-01-24 16:12:40|793585.8|792585.8|794065.9|792065.9|794125.6|792588.2|793585.8|792059.6|39
1643040770000|2022-01-24 16:12:50|794104.8|792104.8|794050.4|792050.4|794107.8|792565.8|793494.9|792013.6|38
1643040780000|2022-01-24 16:13:00|793588.5|792588.5|794015.2|792015.2|794134.5|792619.7|793528.6|792015.2|38
1643040790000|2022-01-24 16:13:10|793996.6|791996.6|793524.5|792524.5|793996.6|792530.5|793413.9|791905.3|34
1643040800000|2022-01-24 16:13:20|793515.8|792515.8|793975|791975|794078.5|792591.4|793486.2|791972.6|37
1643040810000|2022-01-24 16:13:30|793962.1|791962.1|794329.7|792329.7|794352.5|792859.1|793432.2|791954.3|33
1643040820000|2022-01-24 16:13:40|793846.3|792846.3|794651.1|792651.1|794651.1|792855.9|793813.7|792309.1|38
1643040830000|2022-01-24 16:13:50|794701.9|792701.9|794813.1|792813.1|794834.3|792834.3|794682.3|792682.3|39
1643040840000|2022-01-24 16:14:00|794800.6|792800.6|794398.9|792398.9|794815.9|793132.1|794132.1|792345.8|39
1643040850000|2022-01-24 16:14:10|794380.6|792380.6|793923.9|792923.9|794766.4|793121.3|793861|792380.5|35
1643040860000|2022-01-24 16:14:20|794411.6|792411.6|794071.7|793071.7|794480.6|793113.4|793883.4|792374.4|34
1643040870000|2022-01-24 16:14:30|794074|793074|793929.2|792929.2|794543.3|793074.2|793895.7|792497.3|36
1643040880000|2022-01-24 16:14:40|793917.9|792917.9|794033.6|793033.6|794059.6|793059.6|793890.2|792890.2|32
1643040890000|2022-01-24 16:14:50|794027.9|793027.9|794015.7|793015.7|794534|793043.3|793990|792477.4|31
1643040900000|2022-01-24 16:15:00|794014.5|793014.5|794119.3|793119.3|794660.6|793168.1|793931.9|792491.1|37
1643040910000|2022-01-24 16:15:10|794610.3|792610.3|794546.5|792546.5|794643.6|793174.1|794067.4|792543.2|35
1643040920000|2022-01-24 16:15:20|794553|792553|794013.3|793013.3|794575.9|793051.2|793999.9|792533.5|34
1643040930000|2022-01-24 16:15:30|794013.4|793013.4|794068.3|793068.3|794578.6|793112.2|794013.4|792551|35
1643040940000|2022-01-24 16:15:40|794063.3|793063.3|794057.5|793057.5|794608|793144.1|794045.4|792556.1|37
1643040950000|2022-01-24 16:15:50|794045|793045|794758.2|792758.2|794801.5|793404.5|794045|792756.9|33
1643040960000|2022-01-24 16:16:00|794727.3|792727.3|794698.9|792698.9|794733.2|792733.2|794669|792669|36
1643040970000|2022-01-24 16:16:10|794697.4|792697.4|794622.5|792622.5|794708.5|793195.9|794129.5|792622.5|35
1643040980000|2022-01-24 16:16:20|794632.5|792632.5|794426.5|792426.5|794653.2|793140.2|793961.6|792426.5|32
1643040990000|2022-01-24 16:16:30|794420.9|792420.9|793981.9|792981.9|794542.5|793063.4|793946.5|792413.9|39
1643041000000|2022-01-24 16:16:40|793980.5|792980.5|793822.7|792822.7|794445.6|792980.5|793822.7|792350.2|38
1643041010000|2022-01-24 16:16:50|793844.9|792844.9|793814.1|792814.1|793896.1|792896.1|793800.4|792800.4|37
1643041020000|2022-01-24 16:17:00|793830.9|792830.9|794231.1|793231.1|794687.6|793232.2|793739.9|792657.2|35
1643041030000|2022-01-24 16:17:10|794237.3|793237.3|794397.5|793397.5|794759.9|793446.4|794148.6|792647.3|39
1643041040000|2022-01-24 16:17:20|794397.8|793397.8|795167.2|793167.2|795174.9|793648.6|794397.8|792953.5|37
1643041050000|2022-01-24 16:17:30|795160.8|793160.8|795128.9|793128.9|795202.8|793648.6|794587.5|793078|40
1643041060000|2022-01-24 16:17:40|795110.7|793110.7|795078.9|793078.9|795172.8|793658.1|794562.5|793053.1|35
1643041070000|2022-01-24 16:17:50|795079.1|793079.1|794627.6|793627.6|795157.7|793645.3|794564.5|793079.1|39
1643041080000|2022-01-24 16:18:00|795126.7|793126.7|795346.7|793346.7|795346.7|793748.4|794610.5|792932.1|40
1643041090000|2022-01-24 16:18:10|795353.7|793353.7|795571.5|793571.5|795599.5|794083|794839.5|793292.4|36
1643041100000|2022-01-24 16:18:20|795572|793572|795805.5|793805.5|795851.6|794327.6|795063.3|793564|32
1643041110000|2022-01-24 16:18:30|795796.7|793796.7|795850.6|793850.6|795861.3|794334.2|795256.1|793738.9|40
1643041120000|2022-01-24 16:18:40|795848.7|793848.7|795940.6|793940.6|795957.2|794462.2|795319.7|793811.9|36
1643041130000|2022-01-24 16:18:50|795938.5|793938.5|795432.9|794432.9|795953.1|794466.9|795401.2|793918.2|35
1643041140000|2022-01-24 16:19:00|795447.5|794447.5|795726.2|793726.2|795919.5|794455.1|795237.5|793714|34
1643041150000|2022-01-24 16:19:10|795717.6|793717.6|795550.8|793550.8|795717.6|794213.7|795043.6|793526.9|40
1643041160000|2022-01-24 16:19:20|795554.4|793554.4|795487|793487|795585.4|794082.7|795013.1|793487|39
1643041170000|2022-01-24 16:19:30|795041.5|794041.5|795314.6|793314.6|795531.5|794041.5|794936.1|793314.6|36
1643041180000|2022-01-24 16:19:40|795294.1|793294.1|795316.1|793316.1|795324.3|793870|794748.1|793251.8|37
1643041190000|2022-01-24 16:19:50|795315.5|793315.5|795546.4|793546.4|795546.4|794056.4|794781.1|793315.5|39
1643041200000|2022-01-24 16:20:00|795530|793530|795393.2|793393.2|795555.3|794094.2|794978.9|793387.4|40
1643041210000|2022-01-24 16:20:10|795405.9|793405.9|794798.2|793798.2|795460.3|793923.7|794787.6|793270.6|39
1643041220000|2022-01-24 16:20:20|794798.5|793798.5|795713.7|793713.7|795733.6|794194.2|794791.8|793699.5|33
1643041230000|2022-01-24 16:20:30|795694.5|793694.5|795540.4|793540.4|795726.4|794153.1|795027.7|793539.1|40
1643041240000|2022-01-24 16:20:40|795550|793550|795080|794080|795550|794080|794874.6|793163.3|37
1643041250000|2022-01-24 16:20:50|795062.5|794062.5|795395.4|793395.4|795507.5|794062.5|794830|793264.6|37
1643041260000|2022-01-24 16:21:00|795426.5|793426.5|795570.8|793570.8|795648.1|794110.5|794954.3|793407.1|37
1643041270000|2022-01-24 16:21:10|795573.4|793573.4|795010.6|794010.6|795606.3|794151.7|794987.4|793520.7|39
1643041280000|2022-01-24 16:21:20|794994.4|793994.4|795561.1|793561.1|795585|794074.9|794954.5|793505.8|37
1643041290000|2022-01-24 16:21:30|795555.2|793555.2|794942.4|793942.4|795555.2|794063.5|794928.3|793492|36
1643041300000|2022-01-24 16:21:40|794932.6|793932.6|795487.1|793487.1|795497.7|793994.9|794932.6|793479|32
1643041310000|2022-01-24 16:21:50|795496.3|793496.3|795091.8|794091.8|795603.3|794107.5|794997.9|793496.3|36
1643041320000|2022-01-24 16:22:00|795084.9|794084.9|795654.4|793654.4|795727.4|794229|795067.6|793619.3|37
1643041330000|2022-01-24 16:22:10|795135.7|794135.7|795103.6|794103.6|795678.7|794202.2|795103.6|793652.5|35
1643041340000|2022-01-24 16:22:20|795607.7|793607.7|795158.1|794158.1|795624|794165.3|795087.7|793597.9|36
1643041350000|2022-01-24 16:22:30|795158|794158|795480.9|793480.9|795651.9|794158.6|795124|793304.8|39
1643041360000|2022-01-24 16:22:40|795467.8|793467.8|795552.2|793552.2|795559.8|794050.2|795029|793446.5|38
1643041370000|2022-01-24 16:22:50|795554.4|793554.4|795569.6|793569.6|795572.4|794062.6|795057.2|793528|38
1643041380000|2022-01-24 16:23:00|795070.3|794070.3|795653|793653|795654.8|794169.5|795064.8|793559.3|35
1643041390000|2022-01-24 16:23:10|795151.6|794151.6|795504.3|793504.3|795664.5|794178.8|795020.5|793504.3|40
1643041400000|2022-01-24 16:23:20|794993.1|793993.1|795146.5|793146.5|795514.7|794020.4|794666.3|793146.5|37
1643041410000|2022-01-24 16:23:30|795155.7|793155.7|795275|793275|795341.4|793832|794756.4|793155.7|36
1643041420000|2022-01-24 16:23:40|795249.1|793249.1|795281|793281|795281|793776.9|794761.5|793244.7|28
1643041430000|2022-01-24 16:23:50|795274.3|793274.3|795228.3|793228.3|795308|793807.3|794711|793222.3|38
1643041440000|2022-01-24 16:24:00|795231.1|793231.1|794566|793566|795250.3|793765|794531.4|793012.6|38
1643041450000|2022-01-24 16:24:10|794569.3|793569.3|794504.6|793504.6|795225.8|793715.9|794504.6|793007.9|39
1643041460000|2022-01-24 16:24:20|794480.9|793480.9|794827.9|792827.9|795043.1|793543.6|794428.4|792788.7|39
1643041470000|2022-01-24 16:24:30|794821.6|792821.6|794358.1|793358.1|794915.3|793410.9|794358.1|792821.6|33
1643041480000|2022-01-24 16:24:40|794350.5|793350.5|794989|792989|794997.5|793498.9|794266.5|792939.8|38
1643041490000|2022-01-24 16:24:50|794979.5|792979.5|795038.7|793038.7|795113.4|793583.9|794487.7|792974|40
1643041500000|2022-01-24 16:25:00|795027.6|793027.6|794467.8|793467.8|795037.4|793467.8|794467.8|792961.5|34
1643041510000|2022-01-24 16:25:10|794475.7|793475.7|795328.8|793328.8|795328.8|793834.4|794475.7|792959.3|39
1643041520000|2022-01-24 16:25:20|794821.8|793821.8|794716|793716|795313.4|793828.1|794705|793193.5|36
1643041530000|2022-01-24 16:25:30|795202.9|793202.9|794763.2|793763.2|795256.9|793777.4|794615.3|793138.6|35
1643041540000|2022-01-24 16:25:40|794774.6|793774.6|794750.3|793750.3|795268.4|793785.7|794715.2|793241.2|36
1643041550000|2022-01-24 16:25:50|794769.3|793769.3|795301.4|793301.4|795342.8|793958.7|794734|793241.5|36
1643041560000|2022-01-24 16:26:00|795330|793330|795215.6|793215.6|795330|793800.4|794728.7|793215.6|33
1643041570000|2022-01-24 16:26:10|795238.4|793238.4|794669.7|793669.7|795238.4|793736.2|794669.7|793167.9|30
1643041580000|2022-01-24 16:26:20|795211.7|793211.7|794720.2|793720.2|795244.7|793741.4|794665.5|793165.1|36
1643041590000|2022-01-24 16:26:30|794707.2|793707.2|795172.3|793172.3|795226.3|793715.1|794648.8|793134.9|37
1643041600000|2022-01-24 16:26:40|795196.2|793196.2|795068.1|793068.1|795197.7|793671.5|794563.4|793054.7|28
1643041610000|2022-01-24 16:26:50|795068.8|793068.8|794568|793568|795076.8|793590.2|794555.7|793043.3|31
1643041620000|2022-01-24 16:27:00|794593.1|793593.1|794657|793657|795226.4|793743.9|794573.3|793065.8|31
1643041630000|2022-01-24 16:27:10|794706.3|793706.3|795131.9|793131.9|795216.7|793706.3|794639.8|793101.8|38
1643041640000|2022-01-24 16:27:20|795114.7|793114.7|795065.7|793065.7|795137.7|793606.8|794549.6|793036.1|39
1643041650000|2022-01-24 16:27:30|794582.3|793582.3|794640|793640|795113.5|793644.6|794582.3|793080.3|34
1643041660000|2022-01-24 16:27:40|794612.3|793612.3|794979|792979|795141.6|793638.7|794449.9|792969.8|36
1643041670000|2022-01-24 16:27:50|794460.6|793460.6|794664.9|792664.9|794869.7|793515.7|794163.1|792663.6|35
1643041680000|2022-01-24 16:28:00|794667|792667|794447.1|792447.1|794667|793152.6|794104.8|792445.8|38
1643041690000|2022-01-24 16:28:10|794458.5|792458.5|794514.9|792514.9|794514.9|793025.5|793997.7|792445.4|38
1643041700000|2022-01-24 16:28:20|794513.5|792513.5|794431.5|792431.5|794535.6|793051.6|793915|792413.9|37
1643041710000|2022-01-24 16:28:30|793922.1|792922.1|793887.5|792887.5|794441.1|792931.2|793875.6|792389.1|37
1643041720000|2022-01-24 16:28:40|793894.4|792894.4|793850|792850|794413|792895.4|793832.9|792349.4|36
1643041730000|2022-01-24 16:28:50|793823.2|792823.2|793851.1|792851.1|793894.8|792894.8|793819.3|792819.3|36
1643041740000|2022-01-24 16:29:00|793863.8|792863.8|793871.2|792871.2|793984.1|792984.1|793822.1|792822.1|35
1643041750000|2022-01-24 16:29:10|793898.7|792898.7|794517.7|792517.7|794582.1|793019.4|793883.2|792493.4|35
1643041760000|2022-01-24 16:29:20|794507.6|792507.6|794538.6|792538.6|794553.7|793048.6|793924.6|792459.1|40
1643041770000|2022-01-24 16:29:30|794039|793039|794044.1|793044.1|794561.2|793071.2|794012|792530.9|37
1643041780000|2022-01-24 16:29:40|794050.9|793050.9|794806.5|792806.5|794806.5|793253.5|793990|792488.5|31
1643041790000|2022-01-24 16:29:50|794274|793274|794711.2|792711.2|794801.7|793274|794203.4|792691.3|36
1643041800000|2022-01-24 16:30:00|794193.6|793193.6|794577.5|792577.5|794686.4|793193.6|794069.8|792577.5|34
1643041810000|2022-01-24 16:30:10|794039|793039|793957.8|792957.8|794618.5|793118|793941|792448.6|34
1643041820000|2022-01-24 16:30:20|793927|792927|794497.7|792497.7|794498.1|793006|793915.2|792444|37
1643041830000|2022-01-24 16:30:30|794487.6|792487.6|794023.1|793023.1|794558|793063.4|793979.2|792487.6|39
1643041840000|2022-01-24 16:30:40|794530.7|792530.7|793982.7|792982.7|794553.2|793086.1|793982.7|792523.3|32
1643041850000|2022-01-24 16:30:50|794000.1|793000.1|793986.3|792986.3|794008.2|793008.2|793969|792969|31
1643041860000|2022-01-24 16:31:00|793990.3|792990.3|794616.9|792616.9|794662.9|793134|793978.5|792616.9|33
1643041870000|2022-01-24 16:31:10|794103.7|793103.7|794125.4|793125.4|794131.4|793131.4|794050.1|793050.1|26
1643041880000|2022-01-24 16:31:20|794116|793116|794632.1|792632.1|794633.9|793138.2|794054|792615.4|33
1643041890000|2022-01-24 16:31:30|794628.8|792628.8|794560|792560|794642.2|793126|794000.2|792507.7|29
1643041900000|2022-01-24 16:31:40|794548.9|792548.9|793972.9|792972.9|794558.3|793053.8|793972.9|792507.1|34
1643041910000|2022-01-24 16:31:50|794463.7|792463.7|794499.1|792499.1|794506.7|793000|793936|792463.7|33
1643041920000|2022-01-24 16:32:00|794500.9|792500.9|794503.6|792503.6|794515.2|793023.1|793975.6|792488.9|34
1643041930000|2022-01-24 16:32:10|794510.8|792510.8|793978.4|792978.4|794510.8|793014.4|793954.6|792451.5|34
1643041940000|2022-01-24 16:32:20|793977.2|792977.2|793954|792954|794503.3|793011.4|793954|792468.3|37
1643041950000|2022-01-24 16:32:30|793943.5|792943.5|794075.8|792075.8|794229.5|792943.5|793570.2|792075.8|38
1643041960000|2022-01-24 16:32:40|794082.6|792082.6|794075.4|792075.4|794106|792493.8|793473.7|791941.5|35
1643041970000|2022-01-24 16:32:50|794051.1|792051.1|794022.2|792022.2|794084.2|792084.2|793976.8|791976.8|33
1643041980000|2022-01-24 16:33:00|794006.3|792006.3|793386.8|791386.8|794017.8|792478.9|793284.4|791284.4|40
1643041990000|2022-01-24 16:33:10|793388.2|791388.2|793355.1|791355.1|793425|791425|793355.1|791355.1|38
1643042000000|2022-01-24 16:33:20|793337.6|791337.6|792972.1|791972.1|793456.7|791992.6|792923.1|791337.6|34
1643042010000|2022-01-24 16:33:30|792980.8|791980.8|793455.1|791455.1|793558.6|792027.9|792950.2|791455.1|34
1643042020000|2022-01-24 16:33:40|793458.4|791458.4|792959.7|791959.7|793465.9|791964.3|792924.5|791409.7|34
1643042030000|2022-01-24 16:33:50|792949.6|791949.6|792975.5|791975.5|793472.2|791986.7|792949.2|791463.8|27
1643042040000|2022-01-24 16:34:00|793468.3|791468.3|792912.7|790912.7|793470.4|791979.7|792866.7|790866.7|37
1643042050000|2022-01-24 16:34:10|792916.4|790916.4|792877.8|790877.8|792928.7|791433.5|792372.7|790817.1|39
1643042060000|2022-01-24 16:34:20|792890.4|790890.4|792916.4|790916.4|793036.2|791502.9|792446.8|790831.8|38
1643042070000|2022-01-24 16:34:30|792923.1|790923.1|792374.7|790374.7|792926.5|790926.5|792276.5|790276.5|38
1643042080000|2022-01-24 16:34:40|792368.4|790368.4|792422.4|790422.4|792585.3|790929.2|791929.2|790368.4|34
1643042090000|2022-01-24 16:34:50|792467|790467|792651.2|790651.2|792712.1|790712.1|792467|790467|33
1643042100000|2022-01-24 16:35:00|792646.9|790646.9|792569.8|790569.8|792672.3|790672.3|792474.7|790474.7|34
1643042110000|2022-01-24 16:35:10|792588.1|790588.1|792914.5|790914.5|792951.9|791408.5|792408.5|790588.1|39
1643042120000|2022-01-24 16:35:20|792931.1|790931.1|792470.7|791470.7|792997.6|791498.5|792434.2|790907.1|33
1643042130000|2022-01-24 16:35:30|793002.2|791002.2|792414.7|791414.7|793090.2|791600.6|792374.7|791002.2|34
1643042140000|2022-01-24 16:35:40|792409.5|791409.5|792531.9|791531.9|793037.9|791550.9|792381.1|790836|36
1643042150000|2022-01-24 16:35:50|792531|791531|792559.4|791559.4|793072.4|791574.3|792525.9|791018.6|32
1643042160000|2022-01-24 16:36:00|792568.5|791568.5|793001.1|791001.1|793086.7|791597.5|792463.1|790979.7|29
1643042170000|2022-01-24 16:36:10|792518.8|791518.8|792552.6|791552.6|793044|791571.6|792492.5|790970|38
1643042180000|2022-01-24 16:36:20|793047.3|791047.3|792592.5|791592.5|793047.3|791592.5|792529.9|791005.2|23
1643042190000|2022-01-24 16:36:30|793082.6|791082.6|792608.1|791608.1|793082.6|791612.9|792483.4|790979.7|37
1643042200000|2022-01-24 16:36:40|792577.6|791577.6|792582.3|791582.3|792624.2|791624.2|792563.6|791563.6|28
1643042210000|2022-01-24 16:36:50|792568.1|791568.1|792578.3|791578.3|792610.1|791610.1|792541.9|791541.9|35
1643042220000|2022-01-24 16:37:00|792578.7|791578.7|792532.4|791532.4|793033.6|791581.5|792504.2|791015.9|37
1643042230000|2022-01-24 16:37:10|792546.3|791546.3|792599|791599|793051.4|791599|792477.8|790982.9|36
1643042240000|2022-01-24 16:37:20|792596.4|791596.4|792637.7|791637.7|792674.1|791674.1|792596.4|791596.4|33
1643042250000|2022-01-24 16:37:30|792636.7|791636.7|792654.4|791654.4|792675.9|791675.9|792623.2|791623.2|31
1643042260000|2022-01-24 16:37:40|792657|791657|792884|791884|792884|791884|792657|791657|26
1643042270000|2022-01-24 16:37:50|792895.7|791895.7|793870.2|791870.2|793900.5|792333|792891.5|791773.8|38
1643042280000|2022-01-24 16:38:00|793874.6|791874.6|793911|791911|793960.1|791960.1|793860.2|791860.2|39
1643042290000|2022-01-24 16:38:10|793905.5|791905.5|794084.8|792084.8|794094.4|792094.4|793808.4|791808.4|35
1643042300000|2022-01-24 16:38:20|794082.7|792082.7|794099.3|792099.3|794112.6|792610.5|793557.7|792053.6|37
1643042310000|2022-01-24 16:38:30|794089|792089|794086.2|792086.2|794120.5|792598.2|793528.7|792052.1|39
1643042320000|2022-01-24 16:38:40|794087.6|792087.6|794135.3|792135.3|794159.3|792602.3|793560.6|792062|36
1643042330000|2022-01-24 16:38:50|794136.7|792136.7|794218.4|792218.4|794286.4|792286.4|794136.7|792136.7|33
1643042340000|2022-01-24 16:39:00|794192.9|792192.9|794077.5|792077.5|794230.9|792686.4|793670|792077.5|39
1643042350000|2022-01-24 16:39:10|794069.7|792069.7|794227.7|792227.7|794246.9|792612.5|793612.5|792069.7|35
1643042360000|2022-01-24 16:39:20|794203.6|792203.6|794142.1|792142.1|794203.6|792642.7|793629.4|792111.3|33
1643042370000|2022-01-24 16:39:30|794144.6|792144.6|793994.1|791994.1|794144.6|792525.1|793485.1|791989.4|38
1643042380000|2022-01-24 16:39:40|793977.2|791977.2|793993.7|791993.7|794030.5|792493.3|793457.5|791958.5|32
1643042390000|2022-01-24 16:39:50|793951.4|791951.4|794095.6|792095.6|794124.8|792124.8|793942.5|791942.5|32
1643042400000|2022-01-24 16:40:00|794124.2|792124.2|793702.7|792702.7|794208.2|792726.5|793689.3|792091.1|37
1643042410000|2022-01-24 16:40:10|794225.1|792225.1|793821.7|792821.7|794334.3|792845.8|793681.2|792222.7|36
1643042420000|2022-01-24 16:40:20|794314|792314|793906.7|791906.7|794324.8|792677.9|793488.5|791887|38
1643042430000|2022-01-24 16:40:30|793906.1|791906.1|793862.5|791862.5|793976.5|792434.5|793355.8|791827.8|39
1643042440000|2022-01-24 16:40:40|793841.3|791841.3|793937.1|791937.1|793974.4|792434.6|793417.7|791832.3|34
1643042450000|2022-01-24 16:40:50|793940.5|791940.5|794129.9|792129.9|794129.9|792542.3|793416|791932.7|33
1643042460000|2022-01-24 16:41:00|794139.2|792139.2|794019.2|792019.2|794221.7|792585.4|793543.2|792019.2|37
1643042470000|2022-01-24 16:41:10|794035.5|792035.5|793605|792605|794088.1|792612.9|793489.9|792010.4|30
1643042480000|2022-01-24 16:41:20|793603.2|792603.2|793707.8|792707.8|794301.9|792806.2|793599.9|792166|35
1643042490000|2022-01-24 16:41:30|794206.8|792206.8|793778.1|792778.1|794310.6|792822.1|793679.9|792206.8|34
1643042500000|2022-01-24 16:41:40|793783.3|792783.3|794525.3|792525.3|794536.8|793025.8|793783.2|792338.9|33
1643042510000|2022-01-24 16:41:50|794524|792524|793862.9|792862.9|794524|793031.7|793857.5|792500.2|19
1643042520000|2022-01-24 16:42:00|793857.5|792857.5|793893.6|792893.6|794423.1|792917.5|793834.8|792376.5|34
1643042530000|2022-01-24 16:42:10|793894.9|792894.9|794079.9|793079.9|794617.3|793079.9|793894.9|792384.9|38
1643042540000|2022-01-24 16:42:20|794578.1|792578.1|794425|792425|794580.6|793014.2|793952.2|792421.3|32
1643042550000|2022-01-24 16:42:30|794438.7|792438.7|794103.1|793103.1|794613.3|793162.7|794000|792438.7|34
1643042560000|2022-01-24 16:42:40|794601.5|792601.5|794606.2|792606.2|794675.9|793143.4|794087|792579.5|37
1643042570000|2022-01-24 16:42:50|794603.4|792603.4|794132.5|793132.5|794641.2|793132.5|794088.6|792586.2|35
1643042580000|2022-01-24 16:43:00|794121.6|793121.6|794612.3|792612.3|794612.3|793128.1|794057.8|792576|36
1643042590000|2022-01-24 16:43:10|794581.9|792581.9|794084.6|793084.6|794600.7|793100.2|794069.7|792567.4|29
1643042600000|2022-01-24 16:43:20|794098.5|793098.5|794081.7|793081.7|794602.1|793101|794069.7|792580.5|33
1643042610000|2022-01-24 16:43:30|794077.7|793077.7|794471.4|792471.4|794510|793077.7|793965.4|792464.4|34
1643042620000|2022-01-24 16:43:40|793981.5|792981.5|794457.2|792457.2|794540.2|793054.3|793950.9|792457.2|34
1643042630000|2022-01-24 16:43:50|794456.2|792456.2|794488.6|792488.6|794514.5|793025.4|793951.9|792448.2|36
1643042640000|2022-01-24 16:44:00|794481.6|792481.6|793963.1|792963.1|794497|793021|793943.7|792431.2|35
1643042650000|2022-01-24 16:44:10|793932.7|792932.7|794474|792474|794543.7|793042.5|793932.7|792460.4|34
1643042660000|2022-01-24 16:44:20|794485|792485|794443.9|792443.9|794529.5|793030.8|793942.4|792443.9|32
1643042670000|2022-01-24 16:44:30|794427.6|792427.6|794008.3|793008.3|794519.3|793009.3|793920.8|792427.6|36
1643042680000|2022-01-24 16:44:40|794011|793011|794009.5|793009.5|794640|793094.6|793938.1|792432.4|39
1643042690000|2022-01-24 16:44:50|794045.3|793045.3|794492.5|792492.5|794615.7|793083|794045.3|792469.7|38
1643042700000|2022-01-24 16:45:00|794465.3|792465.3|794145.1|793145.1|794685.1|793211.5|794004.5|792454.3|38
1643042710000|2022-01-24 16:45:10|794142.6|793142.6|794316|793316|794633.2|793330.4|794128.3|792633.2|37
1643042720000|2022-01-24 16:45:20|794320.5|793320.5|794345.9|793345.9|794359.2|793359.2|794312|793312|32
1643042730000|2022-01-24 16:45:30|794355.4|793355.4|794371.3|793371.3|794865.7|793394.4|794352.2|792865.7|29
1643042740000|2022-01-24 16:45:40|794379.2|793379.2|794367.5|793367.5|794391.8|793391.8|794354.5|793354.5|37
1643042750000|2022-01-24 16:45:50|794367.7|793367.7|794395.2|793395.2|794395.2|793395.2|794345.8|793345.8|31
1643042760000|2022-01-24 16:46:00|794389.3|793389.3|794403.8|793403.8|794947.8|793450.5|794379.5|792903.5|36
1643042770000|2022-01-24 16:46:10|794420.2|793420.2|794431.7|793431.7|794926.8|793433.1|794402.7|792910.5|32
1643042780000|2022-01-24 16:46:20|794424.1|793424.1|794529.9|793529.9|794558.2|793558.2|794422.9|793422.9|35
1643042790000|2022-01-24 16:46:30|794527.7|793527.7|794563.1|793563.1|794982.6|793563.1|794392.6|792900.6|34
1643042800000|2022-01-24 16:46:40|794557.5|793557.5|794893.6|792893.6|795026.3|793569.4|794359.8|792893.6|40
1643042810000|2022-01-24 16:46:50|794420.6|793420.6|794371.6|793371.6|794901.8|793420.6|794346.1|792858|36
1643042820000|2022-01-24 16:47:00|794383.4|793383.4|794785.1|792785.1|794861|793383.4|794276.7|792761.8|40
1643042830000|2022-01-24 16:47:10|794783.5|792783.5|794765.9|792765.9|794838.3|793333.5|794275.2|792765.9|33
1643042840000|2022-01-24 16:47:20|794802.8|792802.8|794878.1|792878.1|794888.2|793372.5|794266.5|792770.2|35
1643042850000|2022-01-24 16:47:30|794276.5|793276.5|794753.2|792753.2|794834.5|793285.1|794198.3|792705.6|37
1643042860000|2022-01-24 16:47:40|794762.5|792762.5|794763.4|792763.4|794808.4|793301.4|794259.1|792744.4|36
1643042870000|2022-01-24 16:47:50|794791.6|792791.6|794745.7|792745.7|794791.6|793220.5|794181.3|792675|37
1643042880000|2022-01-24 16:48:00|794713.9|792713.9|794806.5|792806.5|794809.9|793305.8|794259.2|792713.9|35
1643042890000|2022-01-24 16:48:10|794808.8|792808.8|794803.8|792803.8|794817.1|793294.7|794282|792781|29
1643042900000|2022-01-24 16:48:20|794806.9|792806.9|794364.9|793364.9|794859.5|793373.6|794272.6|792785.1|25
1643042910000|2022-01-24 16:48:30|794368.8|793368.8|794297.3|793297.3|794922.2|793419.8|794277|792804.4|29
1643042920000|2022-01-24 16:48:40|794763.6|792763.6|794782|792782|794821.1|793321.6|794281.7|792757.8|37
1643042930000|2022-01-24 16:48:50|794782.2|792782.2|794719.3|792719.3|794805.9|793320.9|794225.2|792692.6|37
1643042940000|2022-01-24 16:49:00|794715.4|792715.4|794849.2|792849.2|794879.5|793358.2|794298|792708.4|35
1643042950000|2022-01-24 16:49:10|794833.6|792833.6|794859.9|792859.9|794859.9|793360.2|794322.5|792815.5|38
1643042960000|2022-01-24 16:49:20|794375.7|793375.7|794881.2|792881.2|794883.5|793379.8|794336.4|792858.5|27
1643042970000|2022-01-24 16:49:30|794887|792887|794276.3|793276.3|794887|793311.2|794276.3|792824.3|32
1643042980000|2022-01-24 16:49:40|794274.5|793274.5|794327.7|793327.7|794327.7|793327.7|794256.9|793256.9|24
1643042990000|2022-01-24 16:49:50|794328|793328|794356.8|793356.8|794879.3|793371.2|794325.4|792857.7|25
1643043000000|2022-01-24 16:50:00|794356.3|793356.3|794805.5|792805.5|794874.8|793370.6|794266.9|792805.5|38
1643043010000|2022-01-24 16:50:10|794318.7|793318.7|794298.5|793298.5|794319.4|793319.4|794280.5|793280.5|29
1643043020000|2022-01-24 16:50:20|794299.3|793299.3|794280.8|793280.8|794314|793314|794269.8|793269.8|26
1643043030000|2022-01-24 16:50:30|794281.2|793281.2|794570.6|792570.6|794570.6|793281.2|794056.1|792530.7|36
1643043040000|2022-01-24 16:50:40|794057.1|793057.1|794598.6|792598.6|794627.5|793057.1|794055.9|792543.9|36
1643043050000|2022-01-24 16:50:50|794064.2|793064.2|794072.4|793072.4|794571.3|793072.4|794033.6|792518.5|33
1643043060000|2022-01-24 16:51:00|794053.1|793053.1|794496.2|792496.2|794548|793053.1|793970.2|792460.1|37
1643043070000|2022-01-24 16:51:10|794497.3|792497.3|794476.6|792476.6|794497.3|792993.9|793977.2|792464.2|31
1643043080000|2022-01-24 16:51:20|794473.6|792473.6|793970.6|792970.6|794493.3|793005.9|793970.6|792458.6|31
1643043090000|2022-01-24 16:51:30|793973.6|792973.6|794474.4|792474.4|794488.7|792992|793973.3|792471.9|32
1643043100000|2022-01-24 16:51:40|793967.6|792967.6|794090.9|792090.9|794122.7|792972.5|793530.6|792029|36
1643043110000|2022-01-24 16:51:50|794085.3|792085.3|794087.4|792087.4|794131.7|792593.3|793578.9|792062.5|33
1643043120000|2022-01-24 16:52:00|794085.7|792085.7|794038.6|792038.6|794085.7|792561|793518.7|792023.7|35
1643043130000|2022-01-24 16:52:10|794047.3|792047.3|793661.9|792661.9|794047.3|792665.7|793495.9|792045.4|35
1643043140000|2022-01-24 16:52:20|793677.6|792677.6|793701.8|792701.8|794164.6|792704.8|793541.3|792038.6|37
1643043150000|2022-01-24 16:52:30|793720.4|792720.4|793766.4|792766.4|794240.2|792770.5|793704.2|792240.2|34
1643043160000|2022-01-24 16:52:40|793767.1|792767.1|793768.1|792768.1|794264.2|792791.3|793748.5|792264.2|25
1643043170000|2022-01-24 16:52:50|793794.3|792794.3|794028.1|793028.1|794542.4|793042.1|793763.8|792264.7|29
1643043180000|2022-01-24 16:53:00|794026.4|793026.4|794498.3|792498.3|794538.3|793039.6|793975.1|792464.8|37
1643043190000|2022-01-24 16:53:10|794495.8|792495.8|794380.3|792380.3|794505.1|792997.9|793966.5|792376.6|30
1643043200000|2022-01-24 16:53:20|793873.9|792873.9|793772.3|792772.3|794360.3|792900.3|793748|792313.2|34
1643043210000|2022-01-24 16:53:30|793774|792774|793774.5|792774.5|793801.1|792801.1|793749.4|792749.4|35
1643043220000|2022-01-24 16:53:40|793757.3|792757.3|793783.8|792783.8|793789.1|792789.1|793755.4|792755.4|28
1643043230000|2022-01-24 16:53:50|793744.4|792744.4|793740.4|792740.4|794257.5|792769.8|793683|792257.5|37
1643043240000|2022-01-24 16:54:00|793710|792710|793581.2|792581.2|793733|792733|793577.1|792577.1|36
1643043250000|2022-01-24 16:54:10|793590.8|792590.8|793556.6|792556.6|793592.6|792592.6|793521.4|792521.4|31
1643043260000|2022-01-24 16:54:20|793543.6|792543.6|793508.5|792508.5|794023.7|792559.3|793486.5|792009.7|37
1643043270000|2022-01-24 16:54:30|793519.6|792519.6|793479.7|792479.7|793986.3|792529.7|793460.8|791986.3|38
1643043280000|2022-01-24 16:54:40|793477.1|792477.1|793430.3|792430.3|793973.7|792502.4|793365.4|791938.3|36
1643043290000|2022-01-24 16:54:50|793437.9|792437.9|793330.7|792330.7|793890.9|792448.4|793330.7|791848.3|29
1643043300000|2022-01-24 16:55:00|793326.7|792326.7|793729.6|791729.6|793812.6|792345.3|793199.5|791698.6|37
1643043310000|2022-01-24 16:55:10|793713.5|791713.5|793299.1|792299.1|793798.2|792320.9|793218.7|791713.5|38
1643043320000|2022-01-24 16:55:20|793311.8|792311.8|793745.1|791745.1|793818.7|792342.9|793255.2|791738|33
1643043330000|2022-01-24 16:55:30|793242.4|792242.4|793848.8|791848.8|793914.5|792507.7|793224.5|791747.7|38
1643043340000|2022-01-24 16:55:40|793876.1|791876.1|793715|791715|793876.1|792371|793211|791695|40
1643043350000|2022-01-24 16:55:50|793728.2|791728.2|793722.4|791722.4|793766.4|792243.3|793211.1|791665.1|34
1643043360000|2022-01-24 16:56:00|793731.5|791731.5|793561.6|792561.6|793740.4|792561.6|793193.9|791691.7|37
1643043370000|2022-01-24 16:56:10|794005.1|792005.1|794102.2|792102.2|794145.3|792649.9|793524.2|792005.1|40
1643043380000|2022-01-24 16:56:20|793604.2|792604.2|794045.6|792045.6|794217|792718.3|793539.3|792045.6|36
1643043390000|2022-01-24 16:56:30|794057.5|792057.5|793401.6|792401.6|794067.8|792561.4|793401.6|791909.5|29
1643043400000|2022-01-24 16:56:40|793412.5|792412.5|793916.2|791916.2|793928.7|792412.5|793392.8|791877.9|27
1643043410000|2022-01-24 16:56:50|793976.5|791976.5|793463.7|792463.7|794003.7|792514.1|793461.8|791956.7|31
1643043420000|2022-01-24 16:57:00|793461.2|792461.2|793949.4|791949.4|793971.3|792473.2|793391.7|791894.9|35
1643043430000|2022-01-24 16:57:10|793928.1|791928.1|793999.4|791999.4|794046.2|792468.1|793449.7|791928.1|38
1643043440000|2022-01-24 16:57:20|794002.7|792002.7|793992|791992|794040.3|792536|793480.8|791987.7|36
1643043450000|2022-01-24 16:57:30|793988|791988|794127.3|792127.3|794130.9|792627.8|793513.7|791988|32
1643043460000|2022-01-24 16:57:40|794125.9|792125.9|794182.6|792182.6|794233.7|792777.1|793656.9|792125.9|31
1643043470000|2022-01-24 16:57:50|794179.2|792179.2|793556.3|792556.3|794190.8|792668.2|793556.3|792090.4|37
1643043480000|2022-01-24 16:58:00|793563.8|792563.8|793784.4|792784.4|794292.2|792831.1|793537|792292.2|33
1643043490000|2022-01-24 16:58:10|793770.1|792770.1|793836|792836|794344.6|792869|793770.1|792287.8|34
1643043500000|2022-01-24 16:58:20|793846.7|792846.7|793885.5|792885.5|794375.9|792885.5|793754.8|792232.8|37
1643043510000|2022-01-24 16:58:30|793867.2|792867.2|794349.7|792349.7|794389|792898.2|793832.5|792322.7|36
1643043520000|2022-01-24 16:58:40|794319.9|792319.9|794305.9|792305.9|794350.3|792847.4|793743.3|792244.4|37
1643043530000|2022-01-24 16:58:50|794296.8|792296.8|793881.1|792881.1|794386.2|792905|793854.1|792296.8|25
1643043540000|2022-01-24 16:59:00|793884.5|792884.5|793800|792800|794334.6|792891.6|793777.4|792314.3|36
1643043550000|2022-01-24 16:59:10|793798.5|792798.5|793777|792777|793806.7|792806.7|793763.5|792763.5|30
1643043560000|2022-01-24 16:59:20|793777.3|792777.3|793804.2|792804.2|793829.1|792829.1|793770.8|792770.8|31
1643043570000|2022-01-24 16:59:30|793793.1|792793.1|793813.6|792813.6|793817.7|792817.7|793760.5|792760.5|28
1643043580000|2022-01-24 16:59:40|793811.9|792811.9|794355.4|792355.4|794355.4|792861|793787.7|792355.4|26
1643043590000|2022-01-24 16:59:50|794360.1|792360.1|793761.3|792761.3|794360.1|792857.1|793756.5|792281.2|32
1643043600000|2022-01-24 17:00:00|794272.4|792272.4|794362.4|792362.4|794371.1|792873.8|793780.8|792259.7|33
1643043610000|2022-01-24 17:00:10|793852.4|792852.4|793861.2|792861.2|794382.5|792872.2|793825.3|792297.3|35
1643043620000|2022-01-24 17:00:20|794354.2|792354.2|794459.6|792459.6|794459.6|792970|793970|792354.2|29
1643043630000|2022-01-24 17:00:30|794451.2|792451.2|794476.4|792476.4|794498.1|792994|793974.9|792414.4|30
1643043640000|2022-01-24 17:00:40|794467.2|792467.2|794525.4|792525.4|794530|792530|794414.3|792414.3|36
1643043650000|2022-01-24 17:00:50|794533.5|792533.5|794622.4|792622.4|794625.8|792625.8|794513.4|792513.4|29
1643043660000|2022-01-24 17:01:00|794624.6|792624.6|794652.5|792652.5|794845|793049.8|794049.8|792514.3|40
1643043670000|2022-01-24 17:01:10|794671.1|792671.1|794825.4|792825.4|794924.9|793321.8|794296|792671.1|36
1643043680000|2022-01-24 17:01:20|794814|792814|794868.9|792868.9|794913.7|792913.7|794814|792814|37
1643043690000|2022-01-24 17:01:30|794871.6|792871.6|795177.7|793177.7|795177.7|793698.9|794651|792849.8|37
1643043700000|2022-01-24 17:01:40|794681.2|793681.2|794660|793660|795210.7|793703.1|794633.7|793075.5|35
1643043710000|2022-01-24 17:01:50|795163.2|793163.2|795279.7|793279.7|795309|793309|795163.2|793163.2|35
1643043720000|2022-01-24 17:02:00|795278.5|793278.5|795317.7|793317.7|795420.1|793420.1|795239.8|793239.8|40
1643043730000|2022-01-24 17:02:10|795264|793264|795119.6|793119.6|795264|793264|795116|793116|35
1643043740000|2022-01-24 17:02:20|795139|793139|795110.2|793110.2|795139|793625.2|794625.2|793082.8|29
1643043750000|2022-01-24 17:02:30|795096.1|793096.1|795022|793022|795107.3|793107.3|794999.6|792999.6|37
1643043760000|2022-01-24 17:02:40|795024.2|793024.2|795134.3|793134.3|795147.3|793147.3|795007.2|793007.2|36
1643043770000|2022-01-24 17:02:50|795121.1|793121.1|795127.1|793127.1|795191.6|793191.6|795121.1|793121.1|35
1643043780000|2022-01-24 17:03:00|795121.8|793121.8|795202.9|793202.9|795220|793728.9|794715.9|793121.8|38
1643043790000|2022-01-24 17:03:10|795195.6|793195.6|795205.3|793205.3|795221|793717.8|794717.8|793174.4|37
1643043800000|2022-01-24 17:03:20|794701.9|793701.9|795193.3|793193.3|795230.3|793701.9|794701.9|793192|32
1643043810000|2022-01-24 17:03:30|795220.1|793220.1|794785.1|793785.1|795283.3|793785.1|794731.8|793187.7|30
1643043820000|2022-01-24 17:03:40|795273.2|793273.2|795325.8|793325.8|795339.6|793823.4|794811.5|793273.2|34
1643043830000|2022-01-24 17:03:50|795317.4|793317.4|795319.5|793319.5|795324.2|793813.4|794804|793263.5|33
1643043840000|2022-01-24 17:04:00|795331.8|793331.8|795344.4|793344.4|795366.2|793849.5|794849.5|793304.5|33
1643043850000|2022-01-24 17:04:10|795346|793346|795282|793282|795364|793364|795260.9|793260.9|32
1643043860000|2022-01-24 17:04:20|795273.5|793273.5|795395.7|793395.7|795402.3|793402.3|795273.5|793273.5|32
1643043870000|2022-01-24 17:04:30|795401.1|793401.1|795494.6|793494.6|795498.8|793498.8|795398.1|793398.1|31
1643043880000|2022-01-24 17:04:40|795504.6|793504.6|795608.3|793608.3|795608.3|793608.3|795470.3|793470.3|35
1643043890000|2022-01-24 17:04:50|795601.5|793601.5|795638|793638|795674.2|793674.2|795584.2|793584.2|37
1643043900000|2022-01-24 17:05:00|795615.6|793615.6|795635.8|793635.8|795668.4|793668.4|795615.6|793615.6|33
1643043910000|2022-01-24 17:05:10|795638.6|793638.6|795633.3|793633.3|795643.8|793643.8|795623.8|793623.8|32
1643043920000|2022-01-24 17:05:20|795627.9|793627.9|795148.1|794148.1|795654.1|794165.2|795146.2|793627.9|30
1643043930000|2022-01-24 17:05:30|795149.8|794149.8|795639.6|793639.6|795647.9|794160.9|795139.4|793637.5|32
1643043940000|2022-01-24 17:05:40|795653.2|793653.2|795641.5|793641.5|795662.6|794157.9|795152.9|793630.3|31
1643043950000|2022-01-24 17:05:50|795643.2|793643.2|795152.4|794152.4|795658.4|794162.7|795139|793619.1|39
1643043960000|2022-01-24 17:06:00|795153.1|794153.1|795501.8|793501.8|795661.9|794170.6|795004.1|793497.1|38
1643043970000|2022-01-24 17:06:10|795528.8|793528.8|795588.1|793588.1|795643.9|794152.1|795152.1|793499.8|36
1643043980000|2022-01-24 17:06:20|795564.1|793564.1|795455.2|793455.2|795587.4|793587.4|795449.3|793449.3|36
1643043990000|2022-01-24 17:06:30|795433.8|793433.8|795355.3|793355.3|795446.3|793446.3|795318.7|793318.7|34
1643044000000|2022-01-24 17:06:40|795330.9|793330.9|795258.5|793258.5|795343.1|793343.1|795242.5|793242.5|36
1643044010000|2022-01-24 17:06:50|795269.5|793269.5|795270.7|793270.7|795337.6|793337.6|795242.8|793242.8|37
1643044020000|2022-01-24 17:07:00|795270.1|793270.1|795301.4|793301.4|795309.3|793309.3|795240|793240|36
1643044030000|2022-01-24 17:07:10|794816.9|793816.9|794797.3|793797.3|795318.4|793820.9|794792.2|793284.1|31
1643044040000|2022-01-24 17:07:20|794802.3|793802.3|795262|793262|795271.4|793802.3|794757.8|793252|32
1643044050000|2022-01-24 17:07:30|795258.7|793258.7|795221.8|793221.8|795272.4|793773.8|794687.2|793129.4|39
1643044060000|2022-01-24 17:07:40|795214.4|793214.4|795175.8|793175.8|795235.6|793235.6|795175.8|793175.8|33
1643044070000|2022-01-24 17:07:50|795170|793170|795205.4|793205.4|795217.2|793217.2|795146.5|793146.5|29
1643044080000|2022-01-24 17:08:00|795206.1|793206.1|795201.5|793201.5|795230.6|793715.1|794715.1|793189.5|31
1643044090000|2022-01-24 17:08:10|795205.4|793205.4|795174.3|793174.3|795220.2|793706|794694.5|793171.4|35
1643044100000|2022-01-24 17:08:20|794680|793680|794668.3|793668.3|795178|793680.7|794660.6|793145.1|23
1643044110000|2022-01-24 17:08:30|795162.2|793162.2|794778.2|793778.2|795250.5|793778.2|794727.5|793162.2|32
1643044120000|2022-01-24 17:08:40|795264|793264|794838.6|793838.6|795345.2|793850.5|794780.6|793256.3|32
1643044130000|2022-01-24 17:08:50|794843.7|793843.7|794836|793836|795340.6|793848.1|794825.6|793327.8|30
1643044140000|2022-01-24 17:09:00|794838.3|793838.3|795324.3|793324.3|795329.3|793843.9|794797.1|793288|34
1643044150000|2022-01-24 17:09:10|795314|793314|795180.2|794180.2|795701.3|794204.3|794842.1|793313|40
1643044160000|2022-01-24 17:09:20|795683.1|793683.1|795641|793641|795694.3|793694.3|795604.5|793604.5|38
1643044170000|2022-01-24 17:09:30|795641.4|793641.4|795674.2|793674.2|795674.6|794150.8|795150.8|793625.1|33
1643044180000|2022-01-24 17:09:40|795676.4|793676.4|795626|793626|795700.8|793700.8|795626|793626|36
1643044190000|2022-01-24 17:09:50|795624.4|793624.4|795735.3|793735.3|795760.6|794262.5|795114.3|793602.9|39
1643044200000|2022-01-24 17:10:00|795743.6|793743.6|795732.4|793732.4|795757.1|794253.9|795253.9|793729.4|33
1643044210000|2022-01-24 17:10:10|795743.5|793743.5|795770.3|793770.3|795780.4|794261.9|795260.4|793718|36
1643044220000|2022-01-24 17:10:20|795762.9|793762.9|795795.8|793795.8|795797.4|794293.9|795259.6|793755.5|29
1643044230000|2022-01-24 17:10:30|795800.4|793800.4|795302.4|794302.4|795827|794341|795252.7|793749.5|32
1643044240000|2022-01-24 17:10:40|795316|794316|795781|793781|795812.4|794316|795280.5|793768.9|31
1643044250000|2022-01-24 17:10:50|795775.3|793775.3|795774|793774|795781|794278|795273.3|793747.1|40
1643044260000|2022-01-24 17:11:00|795775|793775|795750.3|793750.3|795795.4|794260.3|795232.7|793742.7|36
1643044270000|2022-01-24 17:11:10|795760.4|793760.4|795746.8|793746.8|795797.1|793797.1|795729.4|793729.4|37
1643044280000|2022-01-24 17:11:20|795748.1|793748.1|795704.4|793704.4|795784.8|794206.3|795206.3|793671.2|33
1643044290000|2022-01-24 17:11:30|795662.2|793662.2|795500|793500|795662.2|793662.2|795456.8|793456.8|38
1643044300000|2022-01-24 17:11:40|795504.8|793504.8|795509.3|793509.3|795509.3|794005.2|795005.2|793464.2|26
1643044310000|2022-01-24 17:11:50|795506.5|793506.5|795418.1|793418.1|795506.6|793506.6|795404.8|793404.8|34
1643044320000|2022-01-24 17:12:00|795353.3|793353.3|794569|793569|795361.3|793597.1|794569|793101.4|37
1643044330000|2022-01-24 17:12:10|795094.3|793094.3|795103.3|793103.3|795139.1|793592.9|794575.6|793072.7|31
1643044340000|2022-01-24 17:12:20|795073.1|793073.1|795137.6|793137.6|795137.6|793616.6|794573.8|793073.1|37
1643044350000|2022-01-24 17:12:30|795129.9|793129.9|795299|793299|795364.2|793364.2|795106.1|793106.1|39
1643044360000|2022-01-24 17:12:40|795291.7|793291.7|795109.8|793109.8|795299.5|793299.5|795109.8|793109.8|34
1643044370000|2022-01-24 17:12:50|795103.6|793103.6|795080.3|793080.3|795109.5|793109.5|795041|793041|35
1643044380000|2022-01-24 17:13:00|795090.1|793090.1|795056|793056|795097.5|793602.7|794556.3|793046.8|35
1643044390000|2022-01-24 17:13:10|795062.2|793062.2|795062.5|793062.5|795096.5|793096.5|795000.1|793000.1|36
1643044400000|2022-01-24 17:13:20|795059|793059|794744.4|792744.4|795075.3|793075.3|794680.1|792680.1|39
1643044410000|2022-01-24 17:13:30|794747.2|792747.2|794688|792688|794747.2|792747.2|794611.6|792611.6|40
1643044420000|2022-01-24 17:13:40|794669.5|792669.5|794709.2|792709.2|794748|793134.2|794134.2|792618.9|38
1643044430000|2022-01-24 17:13:50|794733.4|792733.4|794701.5|792701.5|794733.4|792733.4|794675.7|792675.7|25
1643044440000|2022-01-24 17:14:00|794730.8|792730.8|794710.3|792710.3|794747.6|792747.6|794672.1|792672.1|24
1643044450000|2022-01-24 17:14:10|794702.8|792702.8|794695.9|792695.9|794729.5|792729.5|794671.3|792671.3|31
1643044460000|2022-01-24 17:14:20|794682.2|792682.2|794631.1|792631.1|794685|792685|794615.8|792615.8|32
1643044470000|2022-01-24 17:14:30|794675.5|792675.5|794598|792598|794697.5|792697.5|794557.7|792557.7|29
1643044480000|2022-01-24 17:14:40|794589.4|792589.4|794556.3|792556.3|794605.6|793111.9|794088|792556.3|30
1643044490000|2022-01-24 17:14:50|794611.2|792611.2|794116.5|793116.5|794649.5|793116.5|794116.5|792602.7|28
1643044500000|2022-01-24 17:15:00|794630.3|792630.3|794796.8|792796.8|794796.8|792796.8|794559.1|792559.1|35
1643044510000|2022-01-24 17:15:10|794836.8|792836.8|794815.1|792815.1|794898.8|792898.8|794797.6|792797.6|37
1643044520000|2022-01-24 17:15:20|794813.6|792813.6|794820.5|792820.5|794864.2|792864.2|794777.8|792777.8|33
1643044530000|2022-01-24 17:15:30|794821.6|792821.6|794882.2|792882.2|794942.7|792942.7|794803.3|792803.3|38
1643044540000|2022-01-24 17:15:40|794750.7|792750.7|794743.2|792743.2|794764.6|792764.6|794712.8|792712.8|34
1643044550000|2022-01-24 17:15:50|794759.9|792759.9|794567.1|792567.1|794776.5|792776.5|794555.7|792555.7|37
1643044560000|2022-01-24 17:16:00|794580.9|792580.9|794575.7|792575.7|794591.7|793094.9|794040.5|792547|36
1643044570000|2022-01-24 17:16:10|794565.7|792565.7|794580|792580|794593.2|792593.2|794565.7|792565.7|28
1643044580000|2022-01-24 17:16:20|794579.4|792579.4|794157.2|792157.2|794610.4|792868.2|793684|792100.4|36
1643044590000|2022-01-24 17:16:30|794176.8|792176.8|794113.8|792113.8|794254|792712.5|793610.4|792099.8|40
1643044600000|2022-01-24 17:16:40|794120.5|792120.5|794057.4|792057.4|794177.5|792593.2|793593.2|792057.4|26
1643044610000|2022-01-24 17:16:50|794070.7|792070.7|794151.2|792151.2|794178.9|792178.9|794041.1|792041.1|36
1643044620000|2022-01-24 17:17:00|794165.8|792165.8|793892|791892|794213.1|792553.6|793553.6|791866.4|36
1643044630000|2022-01-24 17:17:10|793948.6|791948.6|794051.7|792051.7|794056.3|792056.3|793804.4|791804.4|39
1643044640000|2022-01-24 17:17:20|794047.8|792047.8|794228.8|792228.8|794228.8|792228.8|794047.8|792047.8|36
1643044650000|2022-01-24 17:17:30|794235.8|792235.8|794426.5|792426.5|794426.5|792426.5|794232|792232|40
1643044660000|2022-01-24 17:17:40|794427.4|792427.4|794365.4|792365.4|794427.4|792427.4|794365.4|792365.4|30
1643044670000|2022-01-24 17:17:50|794401.3|792401.3|794502.5|792502.5|794560.1|792560.1|794396.3|792396.3|31
1643044680000|2022-01-24 17:18:00|794496.9|792496.9|794519.8|792519.8|794526.8|792526.8|794307.1|792307.1|39
1643044690000|2022-01-24 17:18:10|794522.5|792522.5|794594|792594|794629.8|792629.8|794522.3|792522.3|38
1643044700000|2022-01-24 17:18:20|794590.9|792590.9|794621.3|792621.3|794622.1|792622.1|794501|792501|36
1643044710000|2022-01-24 17:18:30|794621.7|792621.7|794598.7|792598.7|794660.2|792660.2|794598.7|792598.7|33
1643044720000|2022-01-24 17:18:40|794566.2|792566.2|794661|792661|794661.6|792661.6|794566.2|792566.2|31
1643044730000|2022-01-24 17:18:50|794648.6|792648.6|794578.9|792578.9|794663.3|792663.3|794578.9|792578.9|37
1643044740000|2022-01-24 17:19:00|794581.9|792581.9|794640.9|792640.9|794791|792791|794581.9|792581.9|38
1643044750000|2022-01-24 17:19:10|794629.9|792629.9|794265|792265|794674.6|792674.6|794189.2|792189.2|38
1643044760000|2022-01-24 17:19:20|794247.9|792247.9|794279.5|792279.5|794348.7|792348.7|794241.2|792241.2|40
1643044770000|2022-01-24 17:19:30|794292.2|792292.2|794158|792158|794292.2|792292.2|794146.2|792146.2|40
1643044780000|2022-01-24 17:19:40|794151.4|792151.4|794165.9|792165.9|794202|792202|794128|792128|40
1643044790000|2022-01-24 17:19:50|794161.6|792161.6|794123.9|792123.9|794207.1|792207.1|794091.9|792091.9|39
1643044800000|2022-01-24 17:20:00|794127.1|792127.1|794179.9|792179.9|794255.7|792255.7|794107.5|792107.5|38
1643044810000|2022-01-24 17:20:10|794193.1|792193.1|794107.8|792107.8|794193.1|792670.2|793670.2|792033.7|33
1643044820000|2022-01-24 17:20:20|794113.9|792113.9|794431.7|792431.7|794450.5|792450.5|794093.8|792093.8|40
1643044830000|2022-01-24 17:20:30|794428.4|792428.4|794408|792408|794440.4|792440.4|794400.4|792400.4|38
1643044840000|2022-01-24 17:20:40|794425.3|792425.3|794400|792400|794425.3|792425.3|794379.9|792379.9|39
1643044850000|2022-01-24 17:20:50|794399.2|792399.2|794482.1|792482.1|794494.4|792494.4|794388|792388|37
1643044860000|2022-01-24 17:21:00|794510|792510|794463.4|792463.4|794512.4|792512.4|794456.9|792456.9|38
1643044870000|2022-01-24 17:21:10|794469.2|792469.2|794434.7|792434.7|794501.8|792501.8|794411.1|792411.1|37
1643044880000|2022-01-24 17:21:20|794436.9|792436.9|794381.1|792381.1|794467.4|792467.4|794377.8|792377.8|34
1643044890000|2022-01-24 17:21:30|794361.7|792361.7|794316.4|792316.4|794414.2|792414.2|794296.1|792296.1|38
1643044900000|2022-01-24 17:21:40|794324|792324|794314.5|792314.5|794346.4|792346.4|794310.4|792310.4|26
1643044910000|2022-01-24 17:21:50|794323.2|792323.2|794315.3|792315.3|794340.6|792340.6|794302.1|792302.1|33
1643044920000|2022-01-24 17:22:00|794318.4|792318.4|794299.2|792299.2|794324.1|792324.1|794294.9|792294.9|34
1643044930000|2022-01-24 17:22:10|794308|792308|794132.5|792132.5|794317.7|792317.7|794132.2|792132.2|37
1643044940000|2022-01-24 17:22:20|794123|792123|794142.8|792142.8|794164.1|792164.1|794102.7|792102.7|35
1643044950000|2022-01-24 17:22:30|794143.5|792143.5|794140.8|792140.8|794205.4|792205.4|794112.5|792112.5|37
1643044960000|2022-01-24 17:22:40|794140.5|792140.5|794151.1|792151.1|794159.3|792159.3|794117.8|792117.8|32
1643044970000|2022-01-24 17:22:50|794154.5|792154.5|793896.9|791896.9|794154.5|792154.5|793817|791817|37
1643044980000|2022-01-24 17:23:00|793854.8|791854.8|793833.6|791833.6|793940.9|791940.9|793767.4|791767.4|40
1643044990000|2022-01-24 17:23:10|793847.1|791847.1|793669.8|791669.8|793849.4|791849.4|793643.8|791643.8|39
1643045000000|2022-01-24 17:23:20|793686|791686|793592.9|791592.9|793690.7|791690.7|793554.5|791554.5|40
1643045010000|2022-01-24 17:23:30|793589.4|791589.4|793843.9|791843.9|793843.9|791843.9|793554.8|791554.8|39
1643045020000|2022-01-24 17:23:40|793881.2|791881.2|793867.3|791867.3|793946.8|791946.8|793844.1|791844.1|37
1643045030000|2022-01-24 17:23:50|793867.5|791867.5|793957.1|791957.1|793998.6|791998.6|793847.9|791847.9|35
1643045040000|2022-01-24 17:24:00|793975.3|791975.3|794031.6|792031.6|794055.7|792055.7|793959.6|791959.6|36
1643045050000|2022-01-24 17:24:10|794035.9|792035.9|794237.3|792237.3|794248.3|792248.3|794032.1|792032.1|38
1643045060000|2022-01-24 17:24:20|794234.3|792234.3|794205.4|792205.4|794296.5|792296.5|794191.9|792191.9|36
1643045070000|2022-01-24 17:24:30|794220.7|792220.7|794213.5|792213.5|794244.6|792244.6|794188.5|792188.5|29
1643045080000|2022-01-24 17:24:40|794198.8|792198.8|794198.2|792198.2|794254.4|792254.4|794176.8|792176.8|32
1643045090000|2022-01-24 17:24:50|794226.7|792226.7|794209.9|792209.9|794257.2|792257.2|794208.6|792208.6|34
1643045100000|2022-01-24 17:25:00|794228.1|792228.1|794202.7|792202.7|794246.9|792246.9|794176.7|792176.7|37
1643045110000|2022-01-24 17:25:10|794206.6|792206.6|794209.3|792209.3|794232.8|792232.8|794191.1|792191.1|30
1643045120000|2022-01-24 17:25:20|794213.7|792213.7|794294.1|792294.1|794320.9|792320.9|794203.1|792203.1|35
1643045130000|2022-01-24 17:25:30|794277.6|792277.6|794259.3|792259.3|794313.3|792313.3|794259.3|792259.3|24
1643045140000|2022-01-24 17:25:40|794277.9|792277.9|794287.3|792287.3|794298.7|792298.7|794265.8|792265.8|33
1643045150000|2022-01-24 17:25:50|794289.2|792289.2|794221.6|792221.6|794289.2|792289.2|794173.4|792173.4|33
1643045160000|2022-01-24 17:26:00|794218.7|792218.7|794219.2|792219.2|794244.2|792244.2|794194.4|792194.4|38
1643045170000|2022-01-24 17:26:10|794218.2|792218.2|793962.5|791962.5|794218.2|792218.2|793962.5|791962.5|36
1643045180000|2022-01-24 17:26:20|793965.9|791965.9|794164.6|792164.6|794177.2|792177.2|793931|791931|35
1643045190000|2022-01-24 17:26:30|794149.3|792149.3|794235.7|792235.7|794241.4|792241.4|794149.3|792149.3|39
1643045200000|2022-01-24 17:26:40|794231.5|792231.5|794097.6|792097.6|794242.2|792242.2|794049.8|792049.8|40
1643045210000|2022-01-24 17:26:50|794074.5|792074.5|794076.3|792076.3|794117.7|792117.7|794054.4|792054.4|29
1643045220000|2022-01-24 17:27:00|794065.9|792065.9|793712.6|791712.6|794096.9|792096.9|793679.7|791679.7|37
1643045230000|2022-01-24 17:27:10|793742.1|791742.1|793757.3|791757.3|793882.7|791882.7|793691.4|791691.4|39
1643045240000|2022-01-24 17:27:20|793764.6|791764.6|793579|791579|793773.5|791773.5|793579|791579|38
1643045250000|2022-01-24 17:27:30|793575|791575|793583|791583|793723.7|791723.7|793537.6|791537.6|38
1643045260000|2022-01-24 17:27:40|793595.1|791595.1|793533.5|791533.5|793626|791626|793488|791488|38
1643045270000|2022-01-24 17:27:50|793553.2|791553.2|793633.2|791633.2|793666|791666|793499.1|791499.1|38
1643045280000|2022-01-24 17:28:00|793641.7|791641.7|793610.2|791610.2|793652.8|791652.8|793550.9|791550.9|39
1643045290000|2022-01-24 17:28:10|793599.9|791599.9|793518.6|791518.6|793663|791663|793499.6|791499.6|37
1643045300000|2022-01-24 17:28:20|793493|791493|793194.1|791194.1|793507.8|791507.8|793160.3|791160.3|38
1643045310000|2022-01-24 17:28:30|793171.7|791171.7|793200.7|791200.7|793249.4|791249.4|793157.9|791157.9|39
1643045320000|2022-01-24 17:28:40|793201.8|791201.8|793142.7|791142.7|793217.4|791217.4|793119.5|791119.5|34
1643045330000|2022-01-24 17:28:50|793133.6|791133.6|793223.6|791223.6|793273.2|791273.2|793114.5|791114.5|37
1643045340000|2022-01-24 17:29:00|793275.1|791275.1|793233.8|791233.8|793310.5|791310.5|793161.4|791161.4|36
1643045350000|2022-01-24 17:29:10|793250.8|791250.8|793458.1|791458.1|793512|791512|793213.3|791213.3|38
1643045360000|2022-01-24 17:29:20|793487.5|791487.5|793524.6|791524.6|793544.7|791544.7|793435.6|791435.6|40
1643045370000|2022-01-24 17:29:30|793543|791543|793514.5|791514.5|793574|791574|793514.5|791514.5|33
1643045380000|2022-01-24 17:29:40|793546.8|791546.8|793590.2|791590.2|793627.5|791627.5|793472.4|791472.4|36
1643045390000|2022-01-24 17:29:50|793603|791603|793579.8|791579.8|793720.1|791720.1|793569.3|791569.3|36
1643045400000|2022-01-24 17:30:00|793603.3|791603.3|793654.4|791654.4|793722.5|791722.5|793576.6|791576.6|37
1643045410000|2022-01-24 17:30:10|793656.3|791656.3|793608.6|791608.6|793721.3|791721.3|793578.6|791578.6|37
1643045420000|2022-01-24 17:30:20|793587.2|791587.2|793637|791637|793648.6|791648.6|793572.5|791572.5|33
1643045430000|2022-01-24 17:30:30|793624.1|791624.1|793596.4|791596.4|793630.7|791630.7|793562|791562|36
1643045440000|2022-01-24 17:30:40|793605.9|791605.9|793763.1|791763.1|793767.9|791767.9|793555.9|791555.9|34
1643045450000|2022-01-24 17:30:50|793768.2|791768.2|793815.7|791815.7|793827|791827|793729.2|791729.2|35
1643045460000|2022-01-24 17:31:00|793828.1|791828.1|793759.3|791759.3|793912.6|791912.6|793731|791731|37
1643045470000|2022-01-24 17:31:10|793744.8|791744.8|793799.2|791799.2|793799.2|791799.2|793718.9|791718.9|34
1643045480000|2022-01-24 17:31:20|793774.5|791774.5|793760.7|791760.7|793807.2|791807.2|793661.8|791661.8|36
1643045490000|2022-01-24 17:31:30|793770.4|791770.4|793780.1|791780.1|793791.8|791791.8|793705.8|791705.8|38
1643045500000|2022-01-24 17:31:40|793777.9|791777.9|793617.7|791617.7|793782.7|791782.7|793591.9|791591.9|38
1643045510000|2022-01-24 17:31:50|793616.8|791616.8|793482.9|791482.9|793648.6|791648.6|793479.9|791479.9|38
1643045520000|2022-01-24 17:32:00|793467|791467|793545.5|791545.5|793550.6|791550.6|793467|791467|34
1643045530000|2022-01-24 17:32:10|793544.7|791544.7|793636.9|791636.9|793667.8|791667.8|793526.4|791526.4|37
1643045540000|2022-01-24 17:32:20|793642.8|791642.8|793677.5|791677.5|793707.7|791707.7|793613.1|791613.1|30
1643045550000|2022-01-24 17:32:30|793677.4|791677.4|793678.7|791678.7|793707.5|791707.5|793643.4|791643.4|38
1643045560000|2022-01-24 17:32:40|793713.6|791713.6|793732.4|791732.4|793750.5|791750.5|793706.6|791706.6|29
1643045570000|2022-01-24 17:32:50|793729.8|791729.8|793824.8|791824.8|793874.7|791874.7|793729.8|791729.8|37
1643045580000|2022-01-24 17:33:00|793800.8|791800.8|793543.2|791543.2|793834.9|791834.9|793543.2|791543.2|39
1643045590000|2022-01-24 17:33:10|793566.2|791566.2|793522.5|791522.5|793588.7|791588.7|793459.8|791459.8|38
1643045600000|2022-01-24 17:33:20|793535.9|791535.9|793431.9|791431.9|793535.9|791535.9|793405.8|791405.8|34
1643045610000|2022-01-24 17:33:30|793433.1|791433.1|793387.7|791387.7|793453.6|791453.6|793382.4|791382.4|38
1643045620000|2022-01-24 17:33:40|793372.7|791372.7|793347|791347|793429.4|791429.4|793332.6|791332.6|34
1643045630000|2022-01-24 17:33:50|793345.4|791345.4|793226.1|791226.1|793355.4|791355.4|793226.1|791226.1|35
1643045640000|2022-01-24 17:34:00|793218.4|791218.4|793250.3|791250.3|793311.4|791311.4|793191|791191|37
1643045650000|2022-01-24 17:34:10|793270.1|791270.1|793270.7|791270.7|793292.3|791292.3|793237.5|791237.5|37
1643045660000|2022-01-24 17:34:20|793270.1|791270.1|793185.2|791185.2|793270.1|791270.1|793167|791167|35
1643045670000|2022-01-24 17:34:30|793183|791183|793197.4|791197.4|793209.5|791209.5|793182.6|791182.6|32
1643045680000|2022-01-24 17:34:40|793199.5|791199.5|792713.9|791713.9|793269.9|791743.6|792684.3|791177|29
1643045690000|2022-01-24 17:34:50|793188.1|791188.1|793210.8|791210.8|793261.3|791695.6|792687.6|791185.5|31
1643045700000|2022-01-24 17:35:00|793206.4|791206.4|793234.1|791234.1|793282.1|791727.2|792727.2|791199.5|30
1643045710000|2022-01-24 17:35:10|793242.5|791242.5|793245.2|791245.2|793270.9|791738|792738|791222.1|29
1643045720000|2022-01-24 17:35:20|792745.4|791745.4|793185.5|791185.5|793243.8|791745.4|792687.4|791182.6|32
1643045730000|2022-01-24 17:35:30|793197.7|791197.7|793160.3|791160.3|793228.5|791689.7|792662.1|791158.9|33
1643045740000|2022-01-24 17:35:40|793161.2|791161.2|793172.8|791172.8|793212.2|791698.9|792677.5|791155.5|28
1643045750000|2022-01-24 17:35:50|793180|791180|793313.1|791313.1|793317.3|791686.9|792682.3|791173.2|28
1643045760000|2022-01-24 17:36:00|793229.8|791229.8|793292.8|791292.8|793292.8|791745.9|792745.9|791205|30
1643045770000|2022-01-24 17:36:10|793240.7|791240.7|793282.3|791282.3|793288|791772.5|792711.1|791195.8|29
1643045780000|2022-01-24 17:36:20|793248.2|791248.2|793277.4|791277.4|793294.5|791810|792741.2|791210.2|27
1643045790000|2022-01-24 17:36:30|793285|791285|793184.5|791184.5|793285|791735.3|792681.3|791146.4|36
1643045800000|2022-01-24 17:36:40|793178.7|791178.7|793231.7|791231.7|793285.9|791771|792771|791178.7|26
1643045810000|2022-01-24 17:36:50|793250.5|791250.5|793191.4|791191.4|793264.8|791724.4|792692.3|791167.6|35
1643045820000|2022-01-24 17:37:00|793194.9|791194.9|792683.8|791683.8|793226.5|791700.2|792683.8|791160.4|34
1643045830000|2022-01-24 17:37:10|792679.1|791679.1|793209.7|791209.7|793254.7|791750|792679.1|791177.4|26
1643045840000|2022-01-24 17:37:20|793199|791199|793390.7|791390.7|793390.7|791800|792800|791199|23
1643045850000|2022-01-24 17:37:30|793365.9|791365.9|793336.5|791336.5|793390.9|791390.9|793331.5|791331.5|36
1643045860000|2022-01-24 17:37:40|793340.3|791340.3|793342.9|791342.9|793354.2|791354.2|793269.4|791269.4|25
1643045870000|2022-01-24 17:37:50|793310.8|791310.8|793240.5|791240.5|793335.8|791814|792775|791237.9|30
1643045880000|2022-01-24 17:38:00|793225.8|791225.8|793244.6|791244.6|793251.4|791713.2|792713.2|791194.8|35
1643045890000|2022-01-24 17:38:10|793238.3|791238.3|793252.6|791252.6|793271.6|791271.6|793201.8|791201.8|23
1643045900000|2022-01-24 17:38:20|793265.4|791265.4|793222.5|791222.5|793297.1|791760.8|792706.5|791198.1|36
1643045910000|2022-01-24 17:38:30|793228.6|791228.6|792767.5|791767.5|793249.3|791767.5|792767.5|791210.2|26
1643045920000|2022-01-24 17:38:40|793233.7|791233.7|793215.8|791215.8|793236.2|791699.3|792671.7|791164|28
1643045930000|2022-01-24 17:38:50|793210.8|791210.8|793213.9|791213.9|793246.3|791755.5|792711.6|791194.9|27
1643045940000|2022-01-24 17:39:00|793225.7|791225.7|793259.5|791259.5|793259.5|791259.5|793212.4|791212.4|27
1643045950000|2022-01-24 17:39:10|793260|791260|793292.5|791292.5|793353.5|791826.4|792787.5|791223.2|34
1643045960000|2022-01-24 17:39:20|793278.6|791278.6|793181.7|791181.7|793344.6|791725.7|792725.7|791181.7|33
1643045970000|2022-01-24 17:39:30|793180.4|791180.4|792567.3|790567.3|793182.3|791182.3|792106.8|790545.7|33
1643045980000|2022-01-24 17:39:40|792568.7|790568.7|792726.1|790726.1|792775.8|790775.8|792528.3|790528.3|36
1643045990000|2022-01-24 17:39:50|792745.3|790745.3|792612|790612|792851.8|791162.7|792129.8|790612|35
1643046000000|2022-01-24 17:40:00|792660.6|790660.6|792550.3|790550.3|792724|791086.4|792086.4|790487.8|38
1643046010000|2022-01-24 17:40:10|792559.6|790559.6|792509.6|790509.6|792587.6|790987|791960.4|790428.3|36
1643046020000|2022-01-24 17:40:20|792536.5|790536.5|792529.4|790529.4|792575|790575|792508.7|790508.7|34
1643046030000|2022-01-24 17:40:30|792520.5|790520.5|792480.5|790480.5|792555.3|791059.9|792059.9|790420.5|35
1643046040000|2022-01-24 17:40:40|792483.7|790483.7|792415.9|790415.9|792491.9|790491.9|792415.9|790415.9|37
1643046050000|2022-01-24 17:40:50|792432.7|790432.7|791972|790972|792472.8|790972|791972|790392.1|36
1643046060000|2022-01-24 17:41:00|792446.2|790446.2|792413.8|790413.8|792477.7|790963.9|791923.9|790413.8|34
1643046070000|2022-01-24 17:41:10|792438.3|790438.3|792425.8|790425.8|792462.1|790462.1|792383.2|790383.2|33
1643046080000|2022-01-24 17:41:20|792424.6|790424.6|792371.9|790371.9|792450.3|790895|791893.9|790371.9|37
1643046090000|2022-01-24 17:41:30|792382.7|790382.7|792077.6|790077.6|792397.7|790397.7|792077.6|790077.6|36
1643046100000|2022-01-24 17:41:40|792112.7|790112.7|791823.8|789823.8|792128.6|790128.6|791790.8|789790.8|35
1643046110000|2022-01-24 17:41:50|791797.8|789797.8|791581.2|789581.2|791823.1|790363|791282.8|789560.1|37
1643046120000|2022-01-24 17:42:00|791568|789568|791147.8|789147.8|791585.6|789585.6|791147.8|789147.8|40
1643046130000|2022-01-24 17:42:10|791171.9|789171.9|791151.3|789151.3|791208.5|789208.5|791115.5|789115.5|38
1643046140000|2022-01-24 17:42:20|791106.3|789106.3|791131.2|789131.2|791166.8|789166.8|791077.6|789077.6|35
1643046150000|2022-01-24 17:42:30|791133.2|789133.2|791098.9|789098.9|791151.8|789151.8|791066.9|789066.9|38
1643046160000|2022-01-24 17:42:40|791109.2|789109.2|791060|789060|791131.2|789131.2|791000.7|789000.7|38
1643046170000|2022-01-24 17:42:50|791062.2|789062.2|791105.1|789105.1|791105.1|789105.1|791024.2|789024.2|38
1643046180000|2022-01-24 17:43:00|791068.7|789068.7|790897.4|788897.4|791079.5|789525.1|790395.4|788856.7|40
1643046190000|2022-01-24 17:43:10|790878.6|788878.6|790950.5|788950.5|790951.5|789428.9|790388.1|788853|39
1643046200000|2022-01-24 17:43:20|790932.3|788932.3|790996.5|788996.5|791006.8|789006.8|790876.9|788876.9|40
1643046210000|2022-01-24 17:43:30|790971.8|788971.8|791039.9|789039.9|791050.3|789554.7|790521.6|788971.8|33
1643046220000|2022-01-24 17:43:40|791054.6|789054.6|791029|789029|791075.4|789557.9|790522.3|788946.2|39
1643046230000|2022-01-24 17:43:50|791009.5|789009.5|791039|789039|791047.1|789047.1|790954.2|788954.2|38
1643046240000|2022-01-24 17:44:00|791047.4|789047.4|790952.3|788952.3|791052.3|789541.1|790442.7|788886.9|40
1643046250000|2022-01-24 17:44:10|791007.7|789007.7|790936.9|788936.9|791007.7|789551|790459.6|788921.9|37
1643046260000|2022-01-24 17:44:20|790931.5|788931.5|790899|788899|790931.5|788931.5|790865.9|788865.9|32
1643046270000|2022-01-24 17:44:30|790905.8|788905.8|790929|788929|790942.6|788942.6|790867.1|788867.1|33
1643046280000|2022-01-24 17:44:40|790928.8|788928.8|790784.6|788784.6|790930|788930|790759|788759|34
1643046290000|2022-01-24 17:44:50|790798.1|788798.1|790671.1|788671.1|790838.8|789257.6|790257.6|788634|36
1643046300000|2022-01-24 17:45:00|790654|788654|790945.4|788945.4|790945.4|789335.7|790299.3|788653.8|38
1643046310000|2022-01-24 17:45:10|790958.5|788958.5|790960.9|788960.9|791128.5|789602.9|790570.2|788958.5|37
1643046320000|2022-01-24 17:45:20|790968.1|788968.1|790690.1|788690.1|791012.5|789012.5|790643.5|788643.5|37
1643046330000|2022-01-24 17:45:30|790641.9|788641.9|790447.7|788447.7|790726|788997.9|789997.9|788357|38
1643046340000|2022-01-24 17:45:40|790426.5|788426.5|790400.5|788400.5|790468.2|788468.2|790330.1|788330.1|37
1643046350000|2022-01-24 17:45:50|790394.3|788394.3|790351.9|788351.9|790455.2|788912.5|789912.5|788328.6|36
1643046360000|2022-01-24 17:46:00|790327.6|788327.6|789159.1|787159.1|790370|788888.5|789159.1|787159.1|39
1643046370000|2022-01-24 17:46:10|789160.3|787160.3|789085.9|787085.9|789257.3|787257.3|789068.5|787068.5|40
1643046380000|2022-01-24 17:46:20|789069.9|787069.9|788743.3|786743.3|789113|787113|788346.4|786346.4|40
1643046390000|2022-01-24 17:46:30|788928.5|786928.5|789330|787330|789655.9|787655.9|788928.5|786928.5|40
1643046400000|2022-01-24 17:46:40|789375|787375|789084|787084|789465.7|787465.7|788851.6|786851.6|40
1643046410000|2022-01-24 17:46:50|789191.1|787191.1|789115.3|787115.3|789450.2|787450.2|789077.2|787077.2|39
1643046420000|2022-01-24 17:47:00|789144.8|787144.8|788871.7|786871.7|789144.8|787144.8|788758.8|786758.8|40
1643046430000|2022-01-24 17:47:10|788892.2|786892.2|788875.7|786875.7|788959.2|786959.2|788794.6|786794.6|40
1643046440000|2022-01-24 17:47:20|788865.2|786865.2|788942.8|786942.8|788984.7|786984.7|788549.4|786549.4|40
1643046450000|2022-01-24 17:47:30|788929.6|786929.6|788977.7|786977.7|788983.6|786983.6|788742.9|786742.9|39
1643046460000|2022-01-24 17:47:40|789037.7|787037.7|789102.7|787102.7|789451.7|787451.7|789037.7|787037.7|39
1643046470000|2022-01-24 17:47:50|789109.9|787109.9|789106|787106|789245.9|787245.9|789088.6|787088.6|36
1643046480000|2022-01-24 17:48:00|789107.9|787107.9|789245.1|787245.1|789670|787670|788580.6|786919.8|40
1643046490000|2022-01-24 17:48:10|789267.5|787267.5|789273.4|787273.4|789297.1|787297.1|788955.8|786955.8|38
1643046500000|2022-01-24 17:48:20|789255.4|787255.4|789137.7|787137.7|789361.5|787361.5|789058.2|787058.2|40
1643046510000|2022-01-24 17:48:30|789167.8|787167.8|789144.6|787144.6|789318.5|787318.5|788974.5|786974.5|39
1643046520000|2022-01-24 17:48:40|789141.6|787141.6|789300.4|787300.4|789334.8|787334.8|789029.3|787029.3|37
1643046530000|2022-01-24 17:48:50|789270.5|787270.5|789435.1|787435.1|789741.5|787741.5|789270.5|787270.5|36
1643046540000|2022-01-24 17:49:00|789421|787421|789455|787455|789474|787474|789339.3|787339.3|33
1643046550000|2022-01-24 17:49:10|789460.3|787460.3|790180.2|788180.2|790333.6|788571.3|789379|787379|38
1643046560000|2022-01-24 17:49:20|790204.9|788204.9|790061|788061|790628|788962.5|789928|788035.9|37
1643046570000|2022-01-24 17:49:30|790065.9|788065.9|790348|788348|790558.7|788558.7|790056|788056|38
1643046580000|2022-01-24 17:49:40|790505.7|788505.7|790769.4|788769.4|790817.9|788817.9|790384.9|788384.9|39
1643046590000|2022-01-24 17:49:50|790729.7|788729.7|790804.1|788804.1|790853.4|789175.7|790175.7|788631.2|37
1643046600000|2022-01-24 17:50:00|790703.4|788703.4|790572.6|788572.6|790885.1|789258.2|790258.2|788523.3|39
1643046610000|2022-01-24 17:50:10|790611.4|788611.4|790530.9|788530.9|790626.7|788626.7|790449.5|788449.5|37
1643046620000|2022-01-24 17:50:20|790434.1|788434.1|790647.4|788647.4|790728.6|788728.6|790434.1|788434.1|37
1643046630000|2022-01-24 17:50:30|790683.1|788683.1|790773.7|788773.7|790773.7|788773.7|790381.1|788381.1|38
1643046640000|2022-01-24 17:50:40|790776.2|788776.2|791125.2|789125.2|791417|789417|790265.8|788740.9|37
1643046650000|2022-01-24 17:50:50|791153.1|789153.1|790354.3|788354.3|791196.6|789196.6|790238.7|788238.7|40
1643046660000|2022-01-24 17:51:00|790316.3|788316.3|790108.3|788108.3|790532.4|788532.4|790108.3|788108.3|40
1643046670000|2022-01-24 17:51:10|790082.1|788082.1|789997.9|787997.9|790151.6|788151.6|789997.9|787997.9|37
1643046680000|2022-01-24 17:51:20|790025.9|788025.9|789905.9|787905.9|790078.9|788078.9|789767.3|787767.3|39
1643046690000|2022-01-24 17:51:30|789882.7|787882.7|790085.9|788085.9|790098.9|788098.9|789844.8|787844.8|34
1643046700000|2022-01-24 17:51:40|790082.6|788082.6|790049.4|788049.4|790122.6|788122.6|790037.7|788037.7|38
1643046710000|2022-01-24 17:51:50|790150|788150|789780.6|787780.6|790225.6|788225.6|789721.4|787721.4|32
1643046720000|2022-01-24 17:52:00|789790.1|787790.1|790414.2|788414.2|790437.7|788437.7|789790.1|787790.1|33
1643046730000|2022-01-24 17:52:10|790425.3|788425.3|790177.6|788177.6|790425.3|788425.3|790076.5|788076.5|35
1643046740000|2022-01-24 17:52:20|790157.3|788157.3|790186.2|788186.2|790208.9|788208.9|790060|788060|39
1643046750000|2022-01-24 17:52:30|790185.7|788185.7|789957.6|787957.6|790185.7|788185.7|789939.3|787939.3|37
1643046760000|2022-01-24 17:52:40|789936.8|787936.8|790008|788008|790063.4|788063.4|789898.6|787898.6|38
1643046770000|2022-01-24 17:52:50|789985.3|787985.3|790168.7|788168.7|790194.2|788194.2|789845.9|787845.9|39
1643046780000|2022-01-24 17:53:00|790161.6|788161.6|790282.1|788282.1|790282.1|788282.1|790138.1|788138.1|34
1643046790000|2022-01-24 17:53:10|790258.1|788258.1|790220.4|788220.4|790258.1|788258.1|790166.1|788166.1|32
1643046800000|2022-01-24 17:53:20|790182.3|788182.3|790184.4|788184.4|790239.7|788675.3|789675.3|788128.7|33
1643046810000|2022-01-24 17:53:30|790224.3|788224.3|790147.5|788147.5|790224.3|788224.3|790103.5|788103.5|35
1643046820000|2022-01-24 17:53:40|790220.7|788220.7|790160.2|788160.2|790224.9|788224.9|790108.4|788108.4|29
1643046830000|2022-01-24 17:53:50|790118.7|788118.7|790228.2|788228.2|790243.8|788243.8|790118.7|788118.7|38
1643046840000|2022-01-24 17:54:00|790201.1|788201.1|790199.2|788199.2|790280|788280|790169|788169|31
1643046850000|2022-01-24 17:54:10|790173.4|788173.4|790208.6|788208.6|790226.1|788226.1|790138.7|788138.7|28
1643046860000|2022-01-24 17:54:20|790218.2|788218.2|790004.3|788004.3|790218.2|788218.2|789994.4|787994.4|32
1643046870000|2022-01-24 17:54:30|789975.4|787975.4|789569.8|787569.8|789995.8|787995.8|789569.8|787569.8|40
1643046880000|2022-01-24 17:54:40|789641.7|787641.7|789553|787553|789662.3|787662.3|789435.4|787435.4|36
1643046890000|2022-01-24 17:54:50|789599.6|787599.6|789706.1|787706.1|789752.4|787752.4|789559.5|787559.5|37
1643046900000|2022-01-24 17:55:00|789707.1|787707.1|790060.5|788060.5|790087.6|788087.6|789699.5|787699.5|39
1643046910000|2022-01-24 17:55:10|790026.9|788026.9|789905.8|787905.8|790026.9|788026.9|789856.5|787856.5|36
1643046920000|2022-01-24 17:55:20|789910.5|787910.5|789904.9|787904.9|789939.1|787939.1|789851.3|787851.3|38
1643046930000|2022-01-24 17:55:30|789905.1|787905.1|789802.8|787802.8|789922|787922|789788|787788|35
1643046940000|2022-01-24 17:55:40|789801|787801|790066.1|788066.1|790066.1|788066.1|789739.5|787739.5|40
1643046950000|2022-01-24 17:55:50|790057.4|788057.4|790066.5|788066.5|790076.9|788076.9|790016.4|788016.4|31
1643046960000|2022-01-24 17:56:00|790073.8|788073.8|790544.4|788544.4|790731.4|788731.4|790058.3|788058.3|39
1643046970000|2022-01-24 17:56:10|790646.3|788646.3|790381.7|788381.7|790675.9|788675.9|790370.6|788370.6|35
1643046980000|2022-01-24 17:56:20|790387|788387|790395.3|788395.3|790441|788441|790355.4|788355.4|38
1643046990000|2022-01-24 17:56:30|790395|788395|790392.9|788392.9|790508.5|788508.5|790363.2|788363.2|35
1643047000000|2022-01-24 17:56:40|790380.2|788380.2|790329.4|788329.4|790410.8|788410.8|790293.9|788293.9|40
1643047010000|2022-01-24 17:56:50|790363.4|788363.4|790372.4|788372.4|790413.5|788413.5|790337.5|788337.5|37
1643047020000|2022-01-24 17:57:00|790373.9|788373.9|790535.4|788535.4|790536|788536|790358.4|788358.4|36
1643047030000|2022-01-24 17:57:10|790557.3|788557.3|790060.3|788060.3|790557.3|788557.3|789862|787862|35
1643047040000|2022-01-24 17:57:20|790034.5|788034.5|789917.2|787917.2|790091.5|788091.5|789865.6|787865.6|39
1643047050000|2022-01-24 17:57:30|789875.5|787875.5|789952.1|787952.1|790016.1|788016.1|789865.2|787865.2|39
1643047060000|2022-01-24 17:57:40|789963|787963|789958.9|787958.9|790002|788002|789932.3|787932.3|31
1643047070000|2022-01-24 17:57:50|789939.4|787939.4|789422.8|787422.8|789985.3|787985.3|789282.1|787282.1|38
1643047080000|2022-01-24 17:58:00|789385.9|787385.9|789594|787594|789594|787842.5|788842.5|787269.8|40
1643047090000|2022-01-24 17:58:10|789574.1|787574.1|789647.9|787647.9|789794.6|787794.6|789510.1|787510.1|40
1643047100000|2022-01-24 17:58:20|789680.6|787680.6|789237.1|787237.1|789733.9|787733.9|789237.1|787237.1|38
1643047110000|2022-01-24 17:58:30|789311.3|787311.3|789218.3|787218.3|789320.8|787320.8|789048.7|787048.7|40
1643047120000|2022-01-24 17:58:40|789236.6|787236.6|788837|786837|789236.6|787451.4|788451.4|786837|39
1643047130000|2022-01-24 17:58:50|788801.6|786801.6|788791.5|786791.5|788929.3|786929.3|788746.2|786746.2|40
1643094060000|2022-01-25 07:01:00|784209.3|782209.3|784118.3|782118.3|784222.7|782222.7|784053.3|782053.3|40
1643094070000|2022-01-25 07:01:10|784123.4|782123.4|784431.9|782431.9|784471.4|782471.4|784111.8|782111.8|40
1643094080000|2022-01-25 07:01:20|784480.1|782480.1|784765.3|782765.3|784767.3|782767.3|784429.2|782429.2|40
1643094090000|2022-01-25 07:01:30|784738.8|782738.8|784351|783351|784926.2|783380.1|784332.9|782694.5|40
1643094100000|2022-01-25 07:01:40|784684.8|782684.8|784763.3|782763.3|784832.2|783299.5|784247.3|782661.3|40
1643094110000|2022-01-25 07:01:50|784715.3|782715.3|784704.4|782704.4|784726.5|783199.5|784165.6|782645.8|36
1643094120000|2022-01-25 07:02:00|784683.8|782683.8|784435|782435|784699.8|783424.2|784235.1|782409.3|40
1643094130000|2022-01-25 07:02:10|784431.1|782431.1|784250|782250|784470.1|782470.1|784024.6|782024.6|40
1643094140000|2022-01-25 07:02:20|784291.9|782291.9|784238.1|782238.1|784291.9|782291.9|784103.9|782103.9|40
1643094150000|2022-01-25 07:02:30|784244.2|782244.2|784264.6|782264.6|784355.8|782355.8|784171|782171|39
1643094160000|2022-01-25 07:02:40|784262.4|782262.4|784233.2|782233.2|784473.2|782473.2|784150|782150|40
1643094170000|2022-01-25 07:02:50|784218.4|782218.4|783609|781609|784218.4|782707.4|783609|781609|40
1643094180000|2022-01-25 07:03:00|783686.6|781686.6|784149.3|782149.3|784160.9|782160.9|783686.6|781686.6|40
1643094190000|2022-01-25 07:03:10|784154.3|782154.3|784175.3|782175.3|784219.2|782621.6|783606.5|782123.8|39
1643094200000|2022-01-25 07:03:20|784299|782299|784268.3|782268.3|784333.1|782792.2|783792.2|782140.4|39
1643094210000|2022-01-25 07:03:30|784256.3|782256.3|784304.4|782304.4|784319.7|782831.3|783754.2|782183.3|38
1643094220000|2022-01-25 07:03:40|784313|782313|783897.8|782897.8|784545.2|782977.7|783811.2|782303.3|38
1643094230000|2022-01-25 07:03:50|784369.4|782369.4|784394.1|782394.1|784449.4|782938.6|783735.8|782226.9|34
1643094240000|2022-01-25 07:04:00|784389.6|782389.6|784607.5|782607.5|784700.7|782979.4|783887|782348.5|35
1643094250000|2022-01-25 07:04:10|784629.5|782629.5|784676.8|782676.8|784751.5|783198.4|784181.2|782629|40
1643094260000|2022-01-25 07:04:20|784694.5|782694.5|784191.8|783191.8|784706.1|783191.8|784164.1|782583.1|39
1643094270000|2022-01-25 07:04:30|784194.4|783194.4|784891.1|782891.1|784891.1|783229.5|784140|782639.3|40
1643094280000|2022-01-25 07:04:40|784839.4|782839.4|784453.5|782453.5|784839.4|783344.8|784169.2|782169.2|40
1643094290000|2022-01-25 07:04:50|784454.9|782454.9|784696.6|782696.6|784696.6|782696.6|784454.9|782454.9|40
1643094300000|2022-01-25 07:05:00|784651|782651|785021.4|783021.4|785050.7|783498.9|784498.9|782627.8|39
1643094310000|2022-01-25 07:05:10|784998.5|782998.5|785341.4|783341.4|785346.9|783346.9|784998.5|782998.5|40
1643094320000|2022-01-25 07:05:20|785270.2|783270.2|785419.2|783419.2|785459.5|783459.5|785270.2|783270.2|40
1643094330000|2022-01-25 07:05:30|785416.8|783416.8|785449.1|783449.1|785477.3|783477.3|785395.5|783395.5|40
1643094340000|2022-01-25 07:05:40|785440.2|783440.2|785491.9|783491.9|785547.7|783547.7|785392.4|783392.4|40
1643094350000|2022-01-25 07:05:50|785484.8|783484.8|785630.3|783630.3|785651.2|783651.2|785484.5|783484.5|39
1643094360000|2022-01-25 07:06:00|785619.7|783619.7|785740.1|783740.1|785791.4|784268.5|785232.7|783619.7|40
1643094370000|2022-01-25 07:06:10|785738.9|783738.9|785338.9|783338.9|785797.7|783797.7|785324.7|783324.7|40
1643094380000|2022-01-25 07:06:20|785322.1|783322.1|785370.3|783370.3|785370.3|783370.3|785292.4|783292.4|40
1643094390000|2022-01-25 07:06:30|785471.5|783471.5|785444.6|783444.6|785587.6|783987.7|784987.7|783421.5|40
1643094400000|2022-01-25 07:06:40|785439.9|783439.9|785782.3|783782.3|785984|784426.3|785420|783436.6|40
1643094410000|2022-01-25 07:06:50|785802.1|783802.1|785717|783717|785867|783867|785666|783666|40
1643094420000|2022-01-25 07:07:00|785707.2|783707.2|785713.8|783713.8|785733.2|783733.2|785652.9|783652.9|39
1643094430000|2022-01-25 07:07:10|785704.4|783704.4|785828.7|783828.7|785828.7|783828.7|785668|783668|38
1643094440000|2022-01-25 07:07:20|785828.6|783828.6|785734.1|783734.1|785951.1|783951.1|785734.1|783734.1|38
1643094450000|2022-01-25 07:07:30|785744.4|783744.4|785711.2|783711.2|785794.9|783794.9|785704.1|783704.1|40
1643094460000|2022-01-25 07:07:40|785717.3|783717.3|786112.4|784112.4|786124.3|784124.3|785705.4|783705.4|39
1643094470000|2022-01-25 07:07:50|786085.9|784085.9|785868.3|784868.3|786475.4|784882|785797.5|784085.9|40
1643094480000|2022-01-25 07:08:00|785860|784860|786025|784025|786418.5|784864.8|785840|783985.9|39
1643094490000|2022-01-25 07:08:10|786033.9|784033.9|785824.8|783824.8|786102|784102|785795.9|783795.9|38
1643094500000|2022-01-25 07:08:20|785822.8|783822.8|785706.8|783706.8|785902.9|783902.9|785693.4|783693.4|39
1643094510000|2022-01-25 07:08:30|785682.1|783682.1|785923.4|783923.4|786007|784007|785662.6|783662.6|39
1643094520000|2022-01-25 07:08:40|785925|783925|786101.9|784101.9|786159.7|784159.7|785859.8|783859.8|40
1643094530000|2022-01-25 07:08:50|786106.4|784106.4|786143.8|784143.8|786182.9|784182.9|786106.4|784106.4|35
1643094540000|2022-01-25 07:09:00|785734.1|784734.1|785869.4|783869.4|786199.1|784734.1|785500.6|783829.1|39
1643094550000|2022-01-25 07:09:10|785869.8|783869.8|785785.9|783785.9|785869.8|783869.8|785785.9|783785.9|34
1643094560000|2022-01-25 07:09:20|785806|783806|785775.2|783775.2|785877.9|783877.9|785702.8|783702.8|38
1643094570000|2022-01-25 07:09:30|785787|783787|785771.6|783771.6|785886.3|783886.3|785734.8|783734.8|38
1643094580000|2022-01-25 07:09:40|785789.3|783789.3|785685.9|783685.9|785789.3|783789.3|785626.7|783626.7|38
1643094590000|2022-01-25 07:09:50|785661.3|783661.3|785708.3|783708.3|785766.3|783766.3|785542.1|783542.1|39
1643094600000|2022-01-25 07:10:00|785712.4|783712.4|785937.5|783937.5|785937.5|783937.5|785701.1|783701.1|40
1643094610000|2022-01-25 07:10:10|785941.7|783941.7|785673|783673|785947.7|783947.7|785673|783673|38
1643094620000|2022-01-25 07:10:20|785660.2|783660.2|786118.4|784118.4|786131.4|784131.4|785655.2|783655.2|39
1643094630000|2022-01-25 07:10:30|786143.8|784143.8|786135.5|784135.5|786162.3|784162.3|786096.2|784096.2|40
1643094640000|2022-01-25 07:10:40|786138.8|784138.8|786287.3|784287.3|786343.1|784343.1|786111.4|784111.4|39
1643094650000|2022-01-25 07:10:50|786338.3|784338.3|786325.5|784325.5|786352.2|784352.2|786274.1|784274.1|40
1643094660000|2022-01-25 07:11:00|786314.1|784314.1|786225.8|784225.8|786314.1|784727.5|785727.5|784144.5|40
1643094670000|2022-01-25 07:11:10|785735.1|784735.1|786289.5|784289.5|786322.8|784735.1|785735.1|784253.6|40
1643094680000|2022-01-25 07:11:20|786293.3|784293.3|786295.2|784295.2|786304|784304|786242.1|784242.1|37
1643094690000|2022-01-25 07:11:30|786288.3|784288.3|786444.3|784444.3|786444.3|784444.3|786259.7|784259.7|37
1643094700000|2022-01-25 07:11:40|786141.7|785141.7|786816.6|784816.6|786816.6|785301.8|786062.3|784449.1|40
1643094710000|2022-01-25 07:11:50|786307.2|785307.2|786746.5|784746.5|786895.1|785315.5|786307.2|784733.1|38
1643094720000|2022-01-25 07:12:00|786763.9|784763.9|787135.7|785135.7|787135.7|785135.7|786477.5|784477.5|38
1643094730000|2022-01-25 07:12:10|787273.3|785273.3|786793.3|785793.3|787561.4|785802.6|786793.3|785188.1|40
1643094740000|2022-01-25 07:12:20|786805.6|785805.6|786987|784987|787269|785824.3|786675|784934.8|39
1643094750000|2022-01-25 07:12:30|786973.4|784973.4|786987.1|784987.1|787045.5|785045.5|786861.2|784861.2|40
1643094760000|2022-01-25 07:12:40|786944.8|784944.8|786897.1|784897.1|786995.1|784995.1|786892.2|784892.2|38
1643094770000|2022-01-25 07:12:50|786953|784953|787324.9|785324.9|787346.1|785346.1|786814.7|784814.7|39
1643094780000|2022-01-25 07:13:00|787311.2|785311.2|787305.8|785305.8|787534.5|785979.1|786959|785130.3|40
1643094790000|2022-01-25 07:13:10|787325.8|785325.8|787408.9|785408.9|787493|785493|787318.6|785318.6|37
1643094800000|2022-01-25 07:13:20|787406.7|785406.7|786989.6|784989.6|787453.1|785453.1|786946.5|784946.5|40
1643094810000|2022-01-25 07:13:30|786978.2|784978.2|786977.7|784977.7|787014.2|785014.2|786919.7|784919.7|37
1643094820000|2022-01-25 07:13:40|786973.4|784973.4|786893.7|784893.7|786976|784976|786880.6|784880.6|39
1643094830000|2022-01-25 07:13:50|786884.4|784884.4|786707.1|784707.1|786887.9|784887.9|786686.8|784686.8|40
1643094840000|2022-01-25 07:14:00|786710.8|784710.8|786792.9|784792.9|786810.3|784810.3|786668.1|784668.1|39
1643094850000|2022-01-25 07:14:10|786810.1|784810.1|786958.6|784958.6|786989.8|784989.8|786765.2|784765.2|40
1643094860000|2022-01-25 07:14:20|786958.5|784958.5|786970.9|784970.9|787170.1|785488.7|786488.7|784958|40
1643094870000|2022-01-25 07:14:30|786990.9|784990.9|786994.8|784994.8|787015.6|785015.6|786902|784902|39
1643094880000|2022-01-25 07:14:40|786994.7|784994.7|787202.5|785202.5|787222.8|785222.8|786994.7|784994.7|40
1643094890000|2022-01-25 07:14:50|787195|785195|787387.4|785387.4|787471.2|785646.3|786646.3|785092.9|39
1643094900000|2022-01-25 07:15:00|787360.4|785360.4|787837.7|785837.7|787837.7|785837.7|787308.3|785308.3|40
1643094910000|2022-01-25 07:15:10|787799.8|785799.8|787576.7|785576.7|787799.8|786168.4|787168.4|785570.5|39
1643094920000|2022-01-25 07:15:20|787580.8|785580.8|787456.8|785456.8|787686.6|785686.6|787437.5|785437.5|39
1643094930000|2022-01-25 07:15:30|787437.4|785437.4|787701.7|785701.7|787701.7|785701.7|787424.9|785424.9|40
1643094940000|2022-01-25 07:15:40|787695.8|785695.8|787522.3|785522.3|787729.5|785729.5|787522.3|785522.3|36
1643094950000|2022-01-25 07:15:50|787584.7|785584.7|787562.7|785562.7|787696.1|785696.1|787511.3|785511.3|38
1643094960000|2022-01-25 07:16:00|787539.6|785539.6|787476.4|785476.4|787551.2|785551.2|787476.4|785476.4|40
1643094970000|2022-01-25 07:16:10|787511.9|785511.9|787481.3|785481.3|787610.3|785610.3|787466.5|785466.5|37
1643094980000|2022-01-25 07:16:20|787525.2|785525.2|787521.8|785521.8|787544.9|785544.9|787456.8|785456.8|38
1643094990000|2022-01-25 07:16:30|787521.4|785521.4|787535.4|785535.4|787563.2|786068.8|787068.8|785464.1|37
1643095000000|2022-01-25 07:16:40|787493.9|785493.9|787503.1|785503.1|787543.9|786045.2|787045.2|785433.5|34
1643095010000|2022-01-25 07:16:50|787487.3|785487.3|787613.9|785613.9|787664.9|785664.9|787487.3|785487.3|34
1643095020000|2022-01-25 07:17:00|787623.1|785623.1|787646.3|785646.3|787654.7|785654.7|787564.8|785564.8|37
1643095030000|2022-01-25 07:17:10|787613.6|785613.6|787618.3|785618.3|787654.2|785654.2|787568.2|785568.2|29
1643095040000|2022-01-25 07:17:20|787601|785601|787531.6|785531.6|787624.6|786050.1|787050.1|785513.5|37
1643095050000|2022-01-25 07:17:30|787512.3|785512.3|787574|785574|787683.6|786191.2|787191.2|785491.2|38
1643095060000|2022-01-25 07:17:40|787564.5|785564.5|787553.6|785553.6|787612.3|786092.4|787089.6|785543|37
1643095070000|2022-01-25 07:17:50|787564.5|785564.5|787538|785538|787616|786171|787089.1|785538|37
1643095080000|2022-01-25 07:18:00|787553.9|785553.9|787563.5|785563.5|787596.1|785596.1|787506.1|785506.1|39
1643095090000|2022-01-25 07:18:10|787547|785547|787314.2|785314.2|787547|785933.5|786919.7|785267.7|38
1643095100000|2022-01-25 07:18:20|787316.2|785316.2|787384.3|785384.3|787535|785535|787316.2|785316.2|39
1643095110000|2022-01-25 07:18:30|787417.5|785417.5|787300.2|785300.2|787417.5|785823.6|786799.9|785255.2|39
1643095120000|2022-01-25 07:18:40|787313|785313|787402.5|785402.5|787402.5|785936.2|786705.2|785173.6|37
1643095130000|2022-01-25 07:18:50|786878.4|785878.4|787355.7|785355.7|787401.1|785878.4|786783.6|785264|40
1643095140000|2022-01-25 07:19:00|787358.1|785358.1|786847.3|785847.3|787374|785847.3|786699.5|785213.7|38
1643095150000|2022-01-25 07:19:10|787330.3|785330.3|787312.3|785312.3|787348.5|785857.8|786777|785291.9|36
1643095160000|2022-01-25 07:19:20|786816.9|785816.9|786791.5|785791.5|787323.6|785895.9|786791.5|785279.3|39
1643095170000|2022-01-25 07:19:30|787254.1|785254.1|787280.1|785280.1|787356.1|785859.5|786784.2|785254.1|38
1643095180000|2022-01-25 07:19:40|787264.6|785264.6|786748.9|785748.9|787377.3|785876|786746.1|785190.3|36
1643095190000|2022-01-25 07:19:50|786740.2|785740.2|787099.3|785099.3|787225.5|785744.3|786588.7|785078|39
1643095200000|2022-01-25 07:20:00|786611.7|785611.7|787070.3|785070.3|787082.9|785616.3|786550.2|785058.6|36
1643095210000|2022-01-25 07:20:10|787055.1|785055.1|786574.1|785574.1|787129.2|785612.3|786548.4|785055.1|36
1643095220000|2022-01-25 07:20:20|786586.4|785586.4|786557.6|785557.6|787098.9|785656.6|786554.7|785007.3|36
1643095230000|2022-01-25 07:20:30|786617.5|785617.5|787075.3|785075.3|787088|785651.9|786527.6|784999.1|39
1643095240000|2022-01-25 07:20:40|786561.4|785561.4|787145.1|785145.1|787159.7|785657.4|786556.5|785032|36
1643095250000|2022-01-25 07:20:50|787159.9|785159.9|786538.1|785538.1|787159.9|785643.7|786516.8|785026.8|34
1643095260000|2022-01-25 07:21:00|786539.2|785539.2|787019.5|785019.5|787070|785571.9|786511.8|785009.2|39
1643095270000|2022-01-25 07:21:10|786536.5|785536.5|786991.5|784991.5|787037.2|785635.7|786505|784987.4|34
1643095280000|2022-01-25 07:21:20|787033.2|785033.2|787019.6|785019.6|787044.1|785560.9|786496.5|784956.7|40
1643095290000|2022-01-25 07:21:30|787024.1|785024.1|786344.8|785344.8|787094.2|785589.3|786328.7|784859.1|37
1643095300000|2022-01-25 07:21:40|786843.4|784843.4|786392.3|784392.3|786843.4|785373.7|785917.7|784392.3|39
1643095310000|2022-01-25 07:21:50|786402.1|784402.1|786271.7|784271.7|786402.1|784911.7|785821.3|784206.4|39
1643095320000|2022-01-25 07:22:00|786279.4|784279.4|786131.1|784131.1|786279.4|784720.4|785676.7|784102.8|40
1643095330000|2022-01-25 07:22:10|786122.6|784122.6|786252.5|784252.5|786258.1|784772.2|785588.1|784088.7|39
1643095340000|2022-01-25 07:22:20|786258.1|784258.1|786234.1|784234.1|786293.5|784771.8|785771.8|784234.1|32
1643095350000|2022-01-25 07:22:30|786228.9|784228.9|786251.3|784251.3|786273.2|784797.6|785761.9|784228.9|29
1643095360000|2022-01-25 07:22:40|786256.4|784256.4|786385.6|784385.6|786473.9|784813.8|785800.6|784206.1|39
1643095370000|2022-01-25 07:22:50|786468.7|784468.7|786484.7|784484.7|786539|784976.5|785923.5|784416.1|36
1643095380000|2022-01-25 07:23:00|786478.4|784478.4|786545.1|784545.1|786561|785021.6|786004|784478.4|39
1643095390000|2022-01-25 07:23:10|786533.2|784533.2|786081.9|785081.9|786713.9|785130.9|786049.5|784533.2|38
1643095400000|2022-01-25 07:23:20|786138|785138|786682.4|784682.4|786686.5|785154.5|786090.8|784552|37
1643095410000|2022-01-25 07:23:30|786215.1|785215.1|786399.7|785399.7|786868.9|785399.7|786206.4|784678.4|37
1643095420000|2022-01-25 07:23:40|786913.2|784913.2|786949.5|784949.5|786972|785483.2|786444.8|784878.3|39
1643095430000|2022-01-25 07:23:50|786943.3|784943.3|786714.5|785714.5|787224.9|785754.4|786459.3|784938.9|36
1643095440000|2022-01-25 07:24:00|786732.1|785732.1|787251.9|785251.9|787283.1|785791.4|786714|785164.6|38
1643095450000|2022-01-25 07:24:10|787235.4|785235.4|786612|785612|787246.8|785815.4|786612|785121.6|36
1643095460000|2022-01-25 07:24:20|787091.8|785091.8|787123.7|785123.7|787155.2|785627.8|786596.5|785091|35
1643095470000|2022-01-25 07:24:30|787121|785121|786968.7|784968.7|787220.7|785691.3|786385.4|784853.1|37
1643095480000|2022-01-25 07:24:40|786980.4|784980.4|786982.1|784982.1|787087|785515.3|786474|784951.2|36
1643095490000|2022-01-25 07:24:50|786981.3|784981.3|786466.7|785466.7|787002.6|785475|786449.2|784924|30
1643095500000|2022-01-25 07:25:00|786992.8|784992.8|786625.7|784625.7|787004.3|785333.5|786110.4|784599.6|39
1643095510000|2022-01-25 07:25:10|786622.7|784622.7|785949.4|784949.4|786629.6|785079.4|785938.9|784443.8|38
1643095520000|2022-01-25 07:25:20|785932.5|784932.5|786288.9|784288.9|786491.7|784998.2|785814.8|784288.9|38
1643095530000|2022-01-25 07:25:30|786353.6|784353.6|786285.9|784285.9|786382.9|784881.8|785771.9|784282.9|38
1643095540000|2022-01-25 07:25:40|786290.6|784290.6|785859.7|784859.7|786386.4|784859.7|785791.6|784286.1|37
1643095550000|2022-01-25 07:25:50|785824.6|784824.6|786302.9|784302.9|786367|784862.8|785792.4|784300.4|33
1643095560000|2022-01-25 07:26:00|785808.7|784808.7|786288.8|784288.8|786339.2|784863.2|785789.6|784287.6|37
1643095570000|2022-01-25 07:26:10|786305.2|784305.2|786374|784374|786383|784873.8|785787.2|784294|32
1643095580000|2022-01-25 07:26:20|786367.8|784367.8|785870.3|784870.3|786414.6|784918.7|785863.8|784365.1|36
1643095590000|2022-01-25 07:26:30|786381.3|784381.3|785990.7|784990.7|786515|785003.3|785907.4|784381.3|35
1643095600000|2022-01-25 07:26:40|786488.3|784488.3|786389.8|784389.8|786492|784980|785886.8|784389.8|29
1643095610000|2022-01-25 07:26:50|786388.8|784388.8|785991.2|784991.2|786489|784997.5|785845.2|784345.5|32
1643095620000|2022-01-25 07:27:00|785984|784984|785959.5|784959.5|786489|785018.5|785947.4|784472.5|35
1643095630000|2022-01-25 07:27:10|785958|784958|786536.1|784536.1|786567.7|785087.8|785951|784449.9|34
1643095640000|2022-01-25 07:27:20|786549.2|784549.2|786078.2|785078.2|786575.2|785078.2|786024.1|784549.2|35
1643095650000|2022-01-25 07:27:30|786062.4|785062.4|785977|784977|786583.5|785084.4|785977|784498|32
1643095660000|2022-01-25 07:27:40|786492.7|784492.7|785982.7|784982.7|786492.7|785002.3|785959.1|784475.9|31
1643095670000|2022-01-25 07:27:50|785995|784995|786057.2|785057.2|786093.9|785093.9|785959.7|784959.7|34
1643095680000|2022-01-25 07:28:00|786077.7|785077.7|786101.5|785101.5|786641.8|785197.7|786077.7|784592.1|36
1643095690000|2022-01-25 07:28:10|786145.8|785145.8|786817|784817|786849.4|785359.6|786125.9|784776.9|37
1643095700000|2022-01-25 07:28:20|786823.9|784823.9|786262.7|785262.7|786883.7|785370.5|786262.7|784755|32
1643095710000|2022-01-25 07:28:30|786247.9|785247.9|786724.2|784724.2|786765.7|785255|786179.5|784692|33
1643095720000|2022-01-25 07:28:40|786744|784744|786438.3|785438.3|786953.8|785478.4|786224.2|784732.5|37
1643095730000|2022-01-25 07:28:50|786507.4|785507.4|786837.3|784837.3|786971|785507.4|786279.4|784784.6|37
1643095740000|2022-01-25 07:29:00|786809.6|784809.6|786846.5|784846.5|786849.6|785355.9|786239.3|784728.8|37
1643095750000|2022-01-25 07:29:10|786830|784830|786797.9|784797.9|786878.8|785355.3|786278.9|784765.9|36
1643095760000|2022-01-25 07:29:20|786796|784796|786837.7|784837.7|786883.3|785364.5|786270.4|784775.4|37
1643095770000|2022-01-25 07:29:30|786315.7|785315.7|787138.4|785138.4|787208.2|785560.7|786308.8|784789|40
1643095780000|2022-01-25 07:29:40|787134.9|785134.9|786231.2|785231.2|787165.6|785597.2|786231.2|784817.7|37
1643095790000|2022-01-25 07:29:50|786715.1|784715.1|786720.5|784720.5|786859.6|785324.3|786299.5|784711.4|37
1643095800000|2022-01-25 07:30:00|786798.4|784798.4|786660.5|784660.5|786798.4|785300.2|786121.8|784658.6|38
1643095810000|2022-01-25 07:30:10|786677.2|784677.2|786155|785155|786677.2|785208.1|786094.6|784604.1|34
1643095820000|2022-01-25 07:30:20|786171.3|785171.3|786216.2|785216.2|786745.9|785233.5|786113.6|784621.4|39
1643095830000|2022-01-25 07:30:30|786705.9|784705.9|786140.3|785140.3|786727.6|785245.4|786119.9|784690|34
1643095840000|2022-01-25 07:30:40|786150.2|785150.2|786146.6|785146.6|786607|785176.1|786084.3|784607|35
1643095850000|2022-01-25 07:30:50|786142|785142|786620|784620|786625.2|785167.4|786111.1|784608.9|32
1643095860000|2022-01-25 07:31:00|786625.1|784625.1|786084.8|785084.8|786663|785173.3|786084.8|784610.6|34
1643095870000|2022-01-25 07:31:10|786090.9|785090.9|786586.8|784586.8|786628.9|785114.1|786078.1|784584.9|36
1643095880000|2022-01-25 07:31:20|786576|784576|786621.8|784621.8|786720.7|785203.7|786060.9|784576|37
1643095890000|2022-01-25 07:31:30|786140.2|785140.2|786137.2|785137.2|786703.2|785183.3|786107.3|784621.5|37
1643095900000|2022-01-25 07:31:40|786137.3|785137.3|786826.4|784826.4|786826.8|785322|786117|784753.8|33
1643095910000|2022-01-25 07:31:50|786829|784829|786634.6|784634.6|786829|785338.4|786144.2|784634.6|36
1643095920000|2022-01-25 07:32:00|786167|785167|786147.2|785147.2|786648.1|785167|786096.2|784622.1|38
1643095930000|2022-01-25 07:32:10|786137.9|785137.9|786114.2|785114.2|786159.1|785159.1|786110.6|785110.6|36
1643095940000|2022-01-25 07:32:20|786118.5|785118.5|786145.1|785145.1|786151.8|785151.8|786108.9|785108.9|33
1643095950000|2022-01-25 07:32:30|786139.9|785139.9|786145.4|785145.4|786165.5|785165.5|786099.8|785099.8|32
1643095960000|2022-01-25 07:32:40|786149.2|785149.2|786197.6|785197.6|786216.8|785216.8|786049.5|785049.5|31
1643095970000|2022-01-25 07:32:50|786203.6|785203.6|786175.2|785175.2|786225.2|785225.2|786157|785157|33
1643095980000|2022-01-25 07:33:00|786167.7|785167.7|786345.9|785345.9|786828|785378|786135.4|784816|40
1643095990000|2022-01-25 07:33:10|786351.1|785351.1|786323.6|785323.6|786848.2|785351.1|786296.8|784833.5|33
1643096000000|2022-01-25 07:33:20|786324.4|785324.4|786540.9|785540.9|787027.7|785556.5|786318.6|784808.6|37
1643096010000|2022-01-25 07:33:30|786541.1|785541.1|787113.6|785113.6|787120.2|785606.2|786538|785060.8|35
1643096020000|2022-01-25 07:33:40|787113.9|785113.9|786626.5|785626.5|787140.2|785687.9|786602|785102|34
1643096030000|2022-01-25 07:33:50|786619.6|785619.6|786639.3|785639.3|787136|785639.3|786607.6|785117.3|25
1643096040000|2022-01-25 07:34:00|786632.3|785632.3|787072.9|785072.9|787075.5|785632.3|786467.1|785019.5|39
1643096050000|2022-01-25 07:34:10|787086.4|785086.4|786706.9|785706.9|787296.1|785795.6|786601|785086.4|37
1643096060000|2022-01-25 07:34:20|786727.2|785727.2|786888.5|785888.5|787391.4|785888.5|786714|785219.3|37
1643096070000|2022-01-25 07:34:30|786890.7|785890.7|786767.6|785767.6|787404.5|785907.4|786767.6|785304.8|34
1643096080000|2022-01-25 07:34:40|787272.6|785272.6|786830.5|785830.5|787338.5|785859.6|786772.6|785272.6|35
1643096090000|2022-01-25 07:34:50|786834.4|785834.4|787355.6|785355.6|787379.6|785875.6|786833.5|785344.1|33
1643096100000|2022-01-25 07:35:00|787348.1|785348.1|786783.2|785783.2|787348.1|785870.9|786712.2|785255.9|37
1643096110000|2022-01-25 07:35:10|786749.1|785749.1|786783.2|785783.2|786851.1|785851.1|786701.4|785701.4|38
1643096120000|2022-01-25 07:35:20|786785.6|785785.6|786833.4|785833.4|787305.1|785915.7|786760.5|785260|32
1643096130000|2022-01-25 07:35:30|786822.7|785822.7|786876.3|785876.3|787365.4|785885.5|786813.2|785312.2|37
1643096140000|2022-01-25 07:35:40|786872.4|785872.4|786811.8|785811.8|787399.5|785887.1|786792|785323.5|36
1643096150000|2022-01-25 07:35:50|786822.5|785822.5|787141.5|786141.5|787681.1|786179.2|786798.8|785586.8|36
1643096160000|2022-01-25 07:36:00|787156.5|786156.5|787446.4|785446.4|787645.1|786287.4|786897.8|785402.4|39
1643096170000|2022-01-25 07:36:10|787451|785451|787444.6|785444.6|787472.9|785958.5|786849.3|785387.2|36
1643096180000|2022-01-25 07:36:20|787441|785441|786855.6|785855.6|787451|785924.8|786852.8|785372.1|37
1643096190000|2022-01-25 07:36:30|786872.4|785872.4|786800|785800|787404|785893.8|786776.4|785293|36
1643096200000|2022-01-25 07:36:40|786818.2|785818.2|787316.1|785316.1|787350.7|785855|786747.8|785316.1|25
1643096210000|2022-01-25 07:36:50|786827|785827|786724.1|785724.1|787260.1|785827|786690.1|785223.2|34
1643096220000|2022-01-25 07:37:00|786708.2|785708.2|786684.8|785684.8|787254.8|785741.1|786668.2|785236.1|39
1643096230000|2022-01-25 07:37:10|786699.6|785699.6|786701.7|785701.7|786712|785712|786633.4|785633.4|30
1643096240000|2022-01-25 07:37:20|786699.7|785699.7|786703.3|785703.3|786710.4|785710.4|786669.4|785669.4|28
1643096250000|2022-01-25 07:37:30|786712.3|785712.3|786643.4|785643.4|786717.4|785717.4|786637.9|785637.9|33
1643096260000|2022-01-25 07:37:40|786660.4|785660.4|786750.7|785750.7|786750.7|785750.7|786660.4|785660.4|34
1643096270000|2022-01-25 07:37:50|786745.4|785745.4|786728|785728|786745.4|785745.4|786670.1|785670.1|35
1643096280000|2022-01-25 07:38:00|786710.3|785710.3|786529.9|785529.9|786719.3|785719.3|786529.9|785529.9|34
1643096290000|2022-01-25 07:38:10|786550.6|785550.6|786465.6|785465.6|786851|785550.6|786291.2|784818.2|39
1643096300000|2022-01-25 07:38:20|786494.8|785494.8|787044.5|785044.5|787044.5|785566.3|786444.5|784966.8|38
1643096310000|2022-01-25 07:38:30|787044.3|785044.3|786608|785608|787104.2|785608|786483.1|784996.5|36
1643096320000|2022-01-25 07:38:40|786592.4|785592.4|786571.5|785571.5|787076.7|785611.3|786562.2|785076.7|36
1643096330000|2022-01-25 07:38:50|786566.7|785566.7|786471.4|785471.4|787061.9|785589.6|786471.4|785061.9|35
1643096340000|2022-01-25 07:39:00|786421.5|785421.5|786292.7|785292.7|786804.5|785456.7|786230.3|784804.5|38
1643096350000|2022-01-25 07:39:10|786182.3|785182.3|786559|784559|786684.9|785182.3|786035.5|784530.7|38
1643096360000|2022-01-25 07:39:20|786534.2|784534.2|786090.9|785090.9|786534.2|785110.5|785962.1|784462.5|37
1643096370000|2022-01-25 07:39:30|786091.9|785091.9|786176.7|785176.7|786587|785178.7|786074.1|784574.7|33
1643096380000|2022-01-25 07:39:40|786175.3|785175.3|786270.9|785270.9|786310.2|785310.2|786173.3|785173.3|34
1643096390000|2022-01-25 07:39:50|786267.5|785267.5|786292.1|785292.1|786764.5|785311|786259.3|784753.2|35
1643096400000|2022-01-25 07:40:00|786294|785294|786264.6|785264.6|786308.6|785308.6|786261.9|785261.9|35
1643096410000|2022-01-25 07:40:10|786269.6|785269.6|786279.7|785279.7|786294.5|785294.5|786264|785264|33
1643096420000|2022-01-25 07:40:20|786275.4|785275.4|786264.3|785264.3|786778.8|785286.1|786242|784753.8|35
1643096430000|2022-01-25 07:40:30|786258.2|785258.2|786261.8|785261.8|786298.6|785298.6|786238.5|785238.5|33
1643096440000|2022-01-25 07:40:40|786268.8|785268.8|786271.1|785271.1|786279.3|785279.3|786246.9|785246.9|31
1643096450000|2022-01-25 07:40:50|786293.6|785293.6|786286.6|785286.6|786300.8|785300.8|786245.3|785245.3|32
1643096460000|2022-01-25 07:41:00|786283.9|785283.9|786234.7|785234.7|786288.2|785288.2|786219|785219|32
1643096470000|2022-01-25 07:41:10|786233.8|785233.8|786286.6|785286.6|786309.3|785309.3|786233.8|785233.8|40
1643096480000|2022-01-25 07:41:20|786258.4|785258.4|786285.5|785285.5|786294.1|785294.1|786251|785251|32
1643096490000|2022-01-25 07:41:30|786284.4|785284.4|786286.2|785286.2|786318.7|785318.7|786272.4|785272.4|32
1643096500000|2022-01-25 07:41:40|786280.9|785280.9|786232.2|785232.2|786280.9|785280.9|786232.2|785232.2|33
1643096510000|2022-01-25 07:41:50|786252.8|785252.8|786254.3|785254.3|786259|785259|786250.3|785250.3|24
1643096520000|2022-01-25 07:42:00|786254.2|785254.2|786248.7|785248.7|786261.2|785261.2|786248.2|785248.2|26
1643096530000|2022-01-25 07:42:10|786252.1|785252.1|786288.4|785288.4|786300.4|785300.4|786226.4|785226.4|36
1643096540000|2022-01-25 07:42:20|786295.4|785295.4|786446.1|785446.1|786479.3|785479.3|786293|785293|33
1643096550000|2022-01-25 07:42:30|786427|785427|786475.5|785475.5|786500|785500|786427|785427|33
1643096560000|2022-01-25 07:42:40|786463.1|785463.1|786540.8|785540.8|786962|785563.8|786447|784950.3|34
1643096570000|2022-01-25 07:42:50|786554.8|785554.8|786629.2|785629.2|786686.4|785686.4|786535.1|785535.1|36
1643096580000|2022-01-25 07:43:00|786601.8|785601.8|786593.4|785593.4|787055.5|785609.6|786546.2|785053.3|36
1643096590000|2022-01-25 07:43:10|786600.3|785600.3|786500.2|785500.2|787010.7|785600.7|786492.6|784996.9|33
1643096600000|2022-01-25 07:43:20|786518|785518|786630.9|785630.9|787102.3|785667.6|786518|785009.6|36
1643096610000|2022-01-25 07:43:30|786630.3|785630.3|786644.6|785644.6|786668.9|785668.9|786616.7|785616.7|38
1643096620000|2022-01-25 07:43:40|786662.2|785662.2|786719.6|785719.6|786720|785720|786620.4|785620.4|36
1643096630000|2022-01-25 07:43:50|786686.1|785686.1|786862.6|785862.6|786900.4|785900.4|786658.9|785658.9|35
1643096640000|2022-01-25 07:44:00|786868|785868|786821.2|785821.2|787238.2|785883.8|786677.6|785201.6|40
1643096650000|2022-01-25 07:44:10|786854.8|785854.8|787404.4|785404.4|787404.4|785906.1|786756.4|785250.8|40
1643096660000|2022-01-25 07:44:20|787396.3|785396.3|787335.5|785335.5|787396.3|785876.1|786738.3|785243.1|37
1643096670000|2022-01-25 07:44:30|787335.8|785335.8|786820.9|785820.9|787335.8|785831.3|786766.9|785264.4|38
1643096680000|2022-01-25 07:44:40|786824.1|785824.1|786790|785790|787308.8|785827.9|786642.6|785192|39
1643096690000|2022-01-25 07:44:50|786779.6|785779.6|786734.5|785734.5|787294.4|785791.8|786719|785221.5|34
1643096700000|2022-01-25 07:45:00|786738.2|785738.2|787226.3|785226.3|787226.3|785751.3|786684|785184|37
1643096710000|2022-01-25 07:45:10|787217.1|785217.1|787205.2|785205.2|787238.4|785731.8|786707.5|785203.7|36
1643096720000|2022-01-25 07:45:20|787205|785205|787201.8|785201.8|787205|785708.4|786671.8|785169.4|26
1643096730000|2022-01-25 07:45:30|787208.4|785208.4|787214.9|785214.9|787220.4|785733.9|786686.8|785180.7|29
1643096740000|2022-01-25 07:45:40|787226.9|785226.9|786736.9|785736.9|787226.9|785736.9|786678.3|785176|32
1643096750000|2022-01-25 07:45:50|786751.4|785751.4|786723.6|785723.6|787262|785772.7|786718.8|785218.8|30
1643096760000|2022-01-25 07:46:00|786708.9|785708.9|786662.5|785662.5|787180.8|785725.6|786662.5|785158.2|35
1643096770000|2022-01-25 07:46:10|786663|785663|786624.2|785624.2|787163.5|785666.7|786586.7|785109|34
1643096780000|2022-01-25 07:46:20|786624.5|785624.5|786613.8|785613.8|786628.4|785628.4|786613.8|785613.8|29
1643096790000|2022-01-25 07:46:30|786585.4|785585.4|786663.9|785663.9|786663.9|785663.9|786579.6|785579.6|34
1643096800000|2022-01-25 07:46:40|786667.1|785667.1|786673.9|785673.9|786691.8|785691.8|786600|785600|32
1643096810000|2022-01-25 07:46:50|786668.3|785668.3|786439.5|785439.5|786668.3|785668.3|786389.6|785389.6|31
1643096820000|2022-01-25 07:47:00|786425.6|785425.6|786263.6|785263.6|786425.6|785425.6|786263.6|785263.6|30
1643096830000|2022-01-25 07:47:10|786276.3|785276.3|786268|785268|786295.3|785295.3|786229.9|785229.9|32
1643096840000|2022-01-25 07:47:20|786277.5|785277.5|786763.8|784763.8|786763.8|785326.4|786203.5|784763.8|30
1643096850000|2022-01-25 07:47:30|786261.5|785261.5|786386|785386|786737.1|785386|786218.9|784734|37
1643096860000|2022-01-25 07:47:40|786385.8|785385.8|786369.1|785369.1|786975.4|785567.2|786358.1|784883.7|36
1643096870000|2022-01-25 07:47:50|786361.5|785361.5|786720.9|784720.9|786868.4|785381|786216.3|784718.5|39
1643096880000|2022-01-25 07:48:00|786719.5|784719.5|786631|784631|786719.5|785232.8|786120.6|784624.5|37
1643096890000|2022-01-25 07:48:10|786633.2|784633.2|786445.4|785445.4|786990.4|785506.9|786348.6|784626.5|37
1643096900000|2022-01-25 07:48:20|786470.3|785470.3|786442.4|785442.4|786946.8|785486|786396.9|784946.8|33
1643096910000|2022-01-25 07:48:30|786448.7|785448.7|786450.6|785450.6|786463.8|785463.8|786357|785357|40
1643096920000|2022-01-25 07:48:40|786438.1|785438.1|786490.5|785490.5|786992.8|785492.5|786438.1|784955|32
1643096930000|2022-01-25 07:48:50|786502.6|785502.6|786429.4|785429.4|787001.3|785514.1|786396.4|784899|37
1643096940000|2022-01-25 07:49:00|786430|785430|786394|785394|786908.6|785431.8|786376.9|784867.9|37
1643096950000|2022-01-25 07:49:10|786374.3|785374.3|786444.8|785444.8|786463.5|785463.5|786371.8|785371.8|35
1643096960000|2022-01-25 07:49:20|786456.1|785456.1|786452.8|785452.8|786983.7|785469.9|786432.6|784935|32
1643096970000|2022-01-25 07:49:30|786450.7|785450.7|786476.2|785476.2|786942.8|785482.7|786386.2|784912.7|34
1643096980000|2022-01-25 07:49:40|786478.4|785478.4|786489.2|785489.2|786975.5|785489.2|786407|784910.1|33
1643096990000|2022-01-25 07:49:50|786494.3|785494.3|786611.1|785611.1|787101.8|785621.4|786481|785046.9|34
1643097000000|2022-01-25 07:50:00|786555.2|785555.2|786505.4|785505.4|786583.9|785583.9|786505.4|785505.4|34
1643097010000|2022-01-25 07:50:10|786494.9|785494.9|786912.4|784912.4|786912.4|785494.9|786401.3|784897.2|35
1643097020000|2022-01-25 07:50:20|786420.3|785420.3|786434.3|785434.3|786931|785434.3|786407|784904.2|28
1643097030000|2022-01-25 07:50:30|786431.7|785431.7|786401.4|785401.4|786930.4|785437.4|786369.6|784917.8|34
1643097040000|2022-01-25 07:50:40|786400.4|785400.4|786405.9|785405.9|786422.9|785422.9|786376.7|785376.7|35
1643097050000|2022-01-25 07:50:50|786897.1|784897.1|786389.6|785389.6|786897.1|785440.2|786385|784897.1|23
1643097060000|2022-01-25 07:51:00|786384|785384|786344.5|785344.5|786396.3|785396.3|786342.2|785342.2|40
1643097070000|2022-01-25 07:51:10|786338|785338|786288|785288|786386.3|785386.3|786284|785284|32
1643097080000|2022-01-25 07:51:20|786296.3|785296.3|786051.9|785051.9|786296.3|785296.3|786050.4|785050.4|31
1643097090000|2022-01-25 07:51:30|786101|785101|786102|785102|786107.2|785107.2|786058.8|785058.8|32
1643097100000|2022-01-25 07:51:40|786100.6|785100.6|786069.4|785069.4|786106.1|785106.1|786052.7|785052.7|32
1643097110000|2022-01-25 07:51:50|786069.7|785069.7|786060.9|785060.9|786069.7|785069.7|786043.9|785043.9|28
1643097120000|2022-01-25 07:52:00|786067.2|785067.2|786007.7|785007.7|786540|785083.3|786004.4|784540|38
1643097130000|2022-01-25 07:52:10|786021|785021|786038.1|785038.1|786038.1|785038.1|785959.8|784959.8|32
1643097140000|2022-01-25 07:52:20|786040.7|785040.7|786017.7|785017.7|786081.7|785081.7|785999.2|784999.2|36
1643097150000|2022-01-25 07:52:30|786035|785035|786052.7|785052.7|786564.6|785065.1|785979.3|784552.7|38
1643097160000|2022-01-25 07:52:40|786052.3|785052.3|785957.1|784957.1|786481.8|785052.3|785957.1|784481.8|34
1643097170000|2022-01-25 07:52:50|785963.9|784963.9|786506.5|784506.5|786543.9|785044.4|785953.1|784494.9|39
1643097180000|2022-01-25 07:53:00|786011.7|785011.7|785970.5|784970.5|786064.4|785064.4|785966|784966|34
1643097190000|2022-01-25 07:53:10|785971.1|784971.1|785974.7|784974.7|785992.3|784992.3|785946.9|784946.9|34
1643097200000|2022-01-25 07:53:20|785931.9|784931.9|786090.4|785090.4|786117.9|785117.9|785931.9|784931.9|34
1643097210000|2022-01-25 07:53:30|786097.5|785097.5|786101.9|785101.9|786185.1|785185.1|786090.3|785090.3|35
1643097220000|2022-01-25 07:53:40|786114.5|785114.5|786041.1|785041.1|786567.6|785119.5|786032.1|784567.6|37
1643097230000|2022-01-25 07:53:50|786058.9|785058.9|785991.5|784991.5|786058.9|785058.9|785991|784991|38
1643097240000|2022-01-25 07:54:00|786027.3|785027.3|785997.4|784997.4|786027.3|785027.3|785968.1|784968.1|34
1643097250000|2022-01-25 07:54:10|786064.7|785064.7|786282.1|785282.1|786904.4|785418.4|786064.7|784787.5|40
1643097260000|2022-01-25 07:54:20|786286.1|785286.1|786350.9|785350.9|786909.9|785435.4|786286.1|784905.8|35
1643097270000|2022-01-25 07:54:30|786379.2|785379.2|786737.6|784737.6|786822.4|785379.2|786210|784714|38
1643097280000|2022-01-25 07:54:40|786233.2|785233.2|786277.8|785277.8|786732.8|785281.1|786198.6|784710.7|38
1643097290000|2022-01-25 07:54:50|786287.9|785287.9|786290.5|785290.5|786290.5|785290.5|786234|785234|37
1643097300000|2022-01-25 07:55:00|786259.9|785259.9|786275.9|785275.9|786283.6|785283.6|786238.2|785238.2|36
1643097310000|2022-01-25 07:55:10|786268.7|785268.7|786372.9|785372.9|786461.9|785461.9|786262.9|785262.9|33
1643097320000|2022-01-25 07:55:20|786388.4|785388.4|786367.6|785367.6|786898.5|785427.2|786367.6|784870.3|36
1643097330000|2022-01-25 07:55:30|786371.4|785371.4|787015.5|785015.5|787015.5|785513.7|786371.4|784876.1|36
1643097340000|2022-01-25 07:55:40|786514.1|785514.1|786560.8|785560.8|787043.6|785570.2|786491.9|784995|35
1643097350000|2022-01-25 07:55:50|786568.8|785568.8|786552.2|785552.2|786577.7|785577.7|786549.3|785549.3|31
1643097360000|2022-01-25 07:56:00|786536|785536|786700.1|785700.1|786714.1|785714.1|786536|785536|37
1643097370000|2022-01-25 07:56:10|786701|785701|786899.1|785899.1|787423.1|785940.4|786701|785381.9|36
1643097380000|2022-01-25 07:56:20|786903.5|785903.5|786890.8|785890.8|787408.5|785912.2|786839.8|785354.9|36
1643097390000|2022-01-25 07:56:30|786831.9|785831.9|786969.1|785969.1|787468.6|785991.4|786760.1|785261.7|38
1643097400000|2022-01-25 07:56:40|786932.4|785932.4|786903.1|785903.1|786941.6|785941.6|786884.2|785884.2|36
1643097410000|2022-01-25 07:56:50|786892.4|785892.4|786890.1|785890.1|786909.7|785909.7|786877.5|785877.5|34
1643097420000|2022-01-25 07:57:00|786898.9|785898.9|786890.1|785890.1|787389.5|785916.5|786774|785279.5|39
1643097430000|2022-01-25 07:57:10|786924.6|785924.6|786962.1|785962.1|786969.5|785969.5|786876|785876|40
1643097440000|2022-01-25 07:57:20|786928.8|785928.8|786810.8|784810.8|786971.8|785971.8|786503.7|784803.9|37
1643097450000|2022-01-25 07:57:30|786777.4|784777.4|786375.4|785375.4|786853.9|785375.4|786270.4|784762.2|40
1643097460000|2022-01-25 07:57:40|786419.7|785419.7|786847.8|784847.8|786960.6|785571.5|786327.8|784826.3|40
1643097470000|2022-01-25 07:57:50|786383.3|785383.3|786378.4|785378.4|787002.8|785516.3|786358.9|784903.9|40
1643097480000|2022-01-25 07:58:00|786365.1|785365.1|786417.3|785417.3|786989.5|785568.5|786336.4|784810.3|39
1643097490000|2022-01-25 07:58:10|786425.3|785425.3|786587.3|785587.3|787093.4|785605.6|786367.5|784947|37
1643097500000|2022-01-25 07:58:20|786588.6|785588.6|786952.2|785952.2|787469|785961.5|786575.2|785431|38
1643097510000|2022-01-25 07:58:30|786951.4|785951.4|787330.3|786330.3|787845.8|786330.3|786933.4|785819.2|39
1643097520000|2022-01-25 07:58:40|787302.2|786302.2|787908.2|785908.2|788063.2|786432.2|787302.2|785796.8|40
1643097530000|2022-01-25 07:58:50|787897.8|785897.8|788554.3|786554.3|788569|787066.3|787472.1|785897.8|40
1643097540000|2022-01-25 07:59:00|788550.9|786550.9|788447.1|786447.1|788550.9|786550.9|788261.5|786261.5|40
1643097550000|2022-01-25 07:59:10|788390.6|786390.6|788477.9|786477.9|788596.8|786596.8|788379.5|786379.5|39
1643097560000|2022-01-25 07:59:20|788526.4|786526.4|788634.6|786634.6|788634.6|787142.1|788138|786490.6|30
1643097570000|2022-01-25 07:59:30|788625.9|786625.9|788644.4|786644.4|788665.7|787151.9|788135.3|786584.5|27
1643097580000|2022-01-25 07:59:40|788643.5|786643.5|788149.6|787149.6|788676.2|787163.2|788108.8|786622.4|27
1643097590000|2022-01-25 07:59:50|788088.1|787088.1|788123.7|787123.7|788659|787156.2|788088.1|786590.3|28
1643097600000|2022-01-25 08:00:00|788119.3|787119.3|788989.6|786989.6|789011.6|787520.6|788119.3|786982.2|29
1643097610000|2022-01-25 08:00:10|788991.9|786991.9|789130.8|787130.8|789448.9|787904.9|788524.8|786991.9|29
1643097620000|2022-01-25 08:00:20|788722.3|787722.3|788896.7|787896.7|789444.1|787896.7|788722.3|787235.4|28
1643097630000|2022-01-25 08:00:30|789374.3|787374.3|789470.7|787470.7|789500.7|787996.1|788786.9|787363.6|29
1643097640000|2022-01-25 08:00:40|788972.5|787972.5|788942.5|787942.5|789510.4|788011.8|788884.3|787449.6|28
1643097650000|2022-01-25 08:00:50|789430.3|787430.3|789491.9|787491.9|789491.9|788012|788939.2|787430.3|27
1643097660000|2022-01-25 08:01:00|788963.2|787963.2|788984|787984|789462|787999.2|788945.9|787459.8|26
1643097670000|2022-01-25 08:01:10|788976.5|787976.5|789194.9|788194.9|789738.3|788236.4|788963|787475|27
1643097680000|2022-01-25 08:01:20|789701.7|787701.7|789156.3|788156.3|789718.2|788216.6|789105.8|787627.3|28
1643097690000|2022-01-25 08:01:30|789157.2|788157.2|788787.1|787787.1|789655.6|788157.2|788780.4|787302.6|29
1643097700000|2022-01-25 08:01:40|788788.7|787788.7|788959.5|786959.5|789102.5|787795.6|788720.9|786959.5|28
1643097710000|2022-01-25 08:01:50|788967.4|786967.4|788555.4|787555.4|788983.9|787573.6|788543.2|786943|27
1643097720000|2022-01-25 08:02:00|788532.2|787532.2|789096.3|787096.3|789353.3|787731.7|788532.2|787061.2|28
1643097730000|2022-01-25 08:02:10|789053.5|787053.5|788820.4|786820.4|789053.5|787558.7|788332.4|786792.2|28
1643097740000|2022-01-25 08:02:20|788248.2|787248.2|788753.7|786753.7|788890.6|787365.8|788242.2|786736|28
1643097750000|2022-01-25 08:02:30|788235.5|787235.5|788606.8|786606.8|788710.4|787238.4|788106.9|786570.4|29
1643097760000|2022-01-25 08:02:40|788595.3|786595.3|788894.4|786894.4|788894.4|787370.5|788356.9|786595.3|27
1643097770000|2022-01-25 08:02:50|788396.7|787396.7|788782.1|786782.1|788897.2|787429.6|788327.5|786782.1|28
1643097780000|2022-01-25 08:03:00|788790.9|786790.9|788437.4|787437.4|789105.7|787590|788423.3|786790.9|29
1643097790000|2022-01-25 08:03:10|788442.9|787442.9|788847.3|786847.3|788906.8|787448|788343|786844.1|27
1643097800000|2022-01-25 08:03:20|788350.7|787350.7|788514|787514|789081.4|787518.2|788350.7|786836.5|26
1643097810000|2022-01-25 08:03:30|788530.5|787530.5|789022.6|787022.6|789069.2|787630.7|788497.8|787013.8|27
1643097820000|2022-01-25 08:03:40|788546.3|787546.3|788543|787543|789125.9|787612.3|788523.9|787048.4|29
1643097830000|2022-01-25 08:03:50|788528.8|787528.8|788807.9|787807.9|789267.6|787807.9|788515.3|787007.1|25
1643097840000|2022-01-25 08:04:00|789325.9|787325.9|788836.9|786836.9|789325.9|787840.9|788194.6|786688.6|28
1643097850000|2022-01-25 08:04:10|788828.3|786828.3|788266.4|787266.4|788896.9|787266.4|788249.3|786703.4|28
1643097860000|2022-01-25 08:04:20|788259.3|787259.3|788193.3|787193.3|788799.1|787295.7|788193.3|786705.4|27
1643097870000|2022-01-25 08:04:30|788200.9|787200.9|788202.8|787202.8|788744.9|787283.3|788151.6|786688.1|29
1643097880000|2022-01-25 08:04:40|788172.3|787172.3|788189.7|787189.7|788711.5|787257.4|788129.4|786673.2|27
1643097890000|2022-01-25 08:04:50|788234.5|787234.5|788220.3|787220.3|788244.5|787244.5|788197.6|787197.6|28
1643097900000|2022-01-25 08:05:00|788223.9|787223.9|788339.7|787339.7|788732.1|787342.6|788199.9|786732.1|26
1643097910000|2022-01-25 08:05:10|788373.5|787373.5|788303.6|787303.6|788440.3|787440.3|788285.3|787285.3|24
1643097920000|2022-01-25 08:05:20|788303.9|787303.9|788143.9|787143.9|788782.5|787303.9|788143.9|786751.4|28
1643097930000|2022-01-25 08:05:30|788174.4|787174.4|788168.2|787168.2|788226.5|787226.5|788141.6|787141.6|24
1643097940000|2022-01-25 08:05:40|788160.7|787160.7|788185.3|787185.3|788209.7|787209.7|788146.1|787146.1|28
1643097950000|2022-01-25 08:05:50|788188.3|787188.3|788132.8|787132.8|788188.3|787188.3|788125|787125|28
1643097960000|2022-01-25 08:06:00|788131.8|787131.8|787882.5|786882.5|788398.5|787134|787781.2|786285.3|29
1643097970000|2022-01-25 08:06:10|787895.9|786895.9|787785.3|786785.3|788319|786953.7|787769.3|786319|39
1643097980000|2022-01-25 08:06:20|787789.1|786789.1|787831.2|786831.2|788340.5|786846.5|787789.1|786340.5|34
1643097990000|2022-01-25 08:06:30|787840.6|786840.6|788007.8|787007.8|788007.8|787007.8|787827.4|786827.4|36
1643098000000|2022-01-25 08:06:40|788003.5|787003.5|788569.6|786569.6|788607|787104.2|788003.5|786569.6|39
1643098010000|2022-01-25 08:06:50|788564.4|786564.4|788096.8|787096.8|788712.6|787227.4|787996.7|786510.4|33
1643098020000|2022-01-25 08:07:00|788098.1|787098.1|788053.9|787053.9|788575.6|787098.1|787947|786575.6|38
1643098030000|2022-01-25 08:07:10|788044|787044|788104.9|787104.9|788170|787170|788035.6|787035.6|38
1643098040000|2022-01-25 08:07:20|788115.3|787115.3|788104.8|787104.8|788139.4|787139.4|788095.6|787095.6|34
1643098050000|2022-01-25 08:07:30|788113.2|787113.2|788393.6|787393.6|788919.1|787433.3|788112.2|786705.6|38
1643098060000|2022-01-25 08:07:40|788349.8|787349.8|788512.8|787512.8|788564.8|787564.8|788349|787349|40
1643098070000|2022-01-25 08:07:50|788509.8|787509.8|788457.6|787457.6|788982.6|787556|788457.4|786982.6|37
1643098080000|2022-01-25 08:08:00|788453.2|787453.2|788443|787443|789012.8|787538.9|788403.2|787006.1|40
1643098090000|2022-01-25 08:08:10|788410.8|787410.8|788163|787163|788806.5|787410.8|788139.5|786806.5|37
1643098100000|2022-01-25 08:08:20|788158.4|787158.4|787995.2|786995.2|788158.4|787158.4|787975.9|786975.9|37
1643098110000|2022-01-25 08:08:30|788002.6|787002.6|787953.3|786953.3|788015|787015|787938.5|786938.5|37
1643098120000|2022-01-25 08:08:40|787957|786957|787618.1|786618.1|788177.9|786981.2|787614.3|786084|38
1643098130000|2022-01-25 08:08:50|787625.7|786625.7|787765.6|786765.6|788215.2|786826.6|787625.7|786136.5|35
1643098140000|2022-01-25 08:09:00|787785.3|786785.3|787711|786711|788302.2|786819.9|787695|786302.2|34
1643098150000|2022-01-25 08:09:10|787696.3|786696.3|787644.8|786644.8|787704.7|786704.7|787623.2|786623.2|37
1643098160000|2022-01-25 08:09:20|787675.5|786675.5|787805.3|786805.3|788174.8|786816.2|787637.8|786174.8|37
1643098170000|2022-01-25 08:09:30|787809.5|786809.5|787748.6|786748.6|788417|786918.1|787720.5|786276|37
1643098180000|2022-01-25 08:09:40|787743.2|786743.2|787786.3|786786.3|787810.9|786810.9|787729|786729|32
1643098190000|2022-01-25 08:09:50|787791.2|786791.2|787947.4|786947.4|787992.5|786992.5|787768.3|786768.3|40
1643098200000|2022-01-25 08:10:00|787939.2|786939.2|788116.8|787116.8|788121.8|787121.8|787926.3|786926.3|39
1643098210000|2022-01-25 08:10:10|788144.6|787144.6|788195.9|787195.9|788228|787228|788100.4|787100.4|39
1643098220000|2022-01-25 08:10:20|788205.8|787205.8|788861.7|786861.7|788885.5|787366.5|788186.3|786815|32
1643098230000|2022-01-25 08:10:30|788335.8|787335.8|788180.1|787180.1|788778.4|787335.8|788100.6|786721.5|30
1643098240000|2022-01-25 08:10:40|788166.8|787166.8|788062.3|787062.3|788631.4|787211.9|788062.3|786618.2|37
1643098250000|2022-01-25 08:10:50|787999.5|786999.5|787761.9|786761.9|787999.5|786999.5|787747|786747|35
1643098260000|2022-01-25 08:11:00|787618.1|786618.1|787668.2|786668.2|788198|786684.9|787529.7|786020.3|39
1643098270000|2022-01-25 08:11:10|787669.1|786669.1|787425.6|786425.6|788020.9|786669.1|787425.6|786006.2|36
1643098280000|2022-01-25 08:11:20|787435.9|786435.9|787537.5|786537.5|788020.1|786559.2|787435.9|785996.9|31
1643098290000|2022-01-25 08:11:30|787543|786543|787544.1|786544.1|787814|786544.1|787267.5|785814|39
1643098300000|2022-01-25 08:11:40|787548.4|786548.4|787792.8|786792.8|788306.8|786846.8|787494|786281.7|36
1643098310000|2022-01-25 08:11:50|787791.2|786791.2|787625.2|786625.2|788239.2|786791.2|787610.7|786160.3|36
1643098320000|2022-01-25 08:12:00|787593.9|786593.9|787569.6|786569.6|788107.9|786593.9|787453|786017|38
1643098330000|2022-01-25 08:12:10|787545.1|786545.1|787511.2|786511.2|788157.1|786724.4|787449.3|785995|35
1643098340000|2022-01-25 08:12:20|787511.9|786511.9|787660.2|786660.2|788067.4|786686.5|787448.9|785982|38
1643098350000|2022-01-25 08:12:30|787668.5|786668.5|787499|786499|788022.5|786668.5|787484|785965.9|38
1643098360000|2022-01-25 08:12:40|787484.2|786484.2|788122|786122|788138.8|786627.2|787342.9|785897.6|36
1643098370000|2022-01-25 08:12:50|788138.9|786138.9|788163.6|786163.6|788253.5|786702.1|787633.4|786119.9|36
1643098380000|2022-01-25 08:13:00|787668.1|786668.1|788298.3|786298.3|788298.3|786674.5|787648.6|786162.4|33
1643098390000|2022-01-25 08:13:10|788300|786300|787839.7|786839.7|788346.8|786860.4|787759.8|786265.7|38
1643098400000|2022-01-25 08:13:20|787914|786914|787750.8|786750.8|788407.4|786914|787721.3|786254.5|32
1643098410000|2022-01-25 08:13:30|787733.5|786733.5|787612.7|786612.7|788139|786747.5|787612.7|786129.2|34
1643098420000|2022-01-25 08:13:40|787622.6|786622.6|787523.5|786523.5|787622.6|786622.6|787473.4|786473.4|34
1643098430000|2022-01-25 08:13:50|787525.8|786525.8|787537.9|786537.9|787539.5|786539.5|787493.2|786493.2|30
1643098440000|2022-01-25 08:14:00|787524.4|786524.4|787520.8|786520.8|788037.9|786546.5|787475.4|785965.5|33
1643098450000|2022-01-25 08:14:10|787516.3|786516.3|787503.9|786503.9|788012.5|786621.4|787463.4|785996.7|34
1643098460000|2022-01-25 08:14:20|787519.5|786519.5|787543.2|786543.2|787556.5|786556.5|787500.6|786500.6|30
1643098470000|2022-01-25 08:14:30|787517.1|786517.1|787528.5|786528.5|787536.5|786536.5|787508.4|786508.4|37
1643098480000|2022-01-25 08:14:40|787525.9|786525.9|787538.9|786538.9|787538.9|786538.9|787519.4|786519.4|29
1643098490000|2022-01-25 08:14:50|787531.2|786531.2|787530.7|786530.7|787538.9|786538.9|787505.3|786505.3|27
1643098500000|2022-01-25 08:15:00|787519.4|786519.4|787462.2|786462.2|787525|786525|787413.8|786413.8|40
1643098510000|2022-01-25 08:15:10|787455|786455|787528.5|786528.5|787551.2|786551.2|787441.8|786441.8|30
1643098520000|2022-01-25 08:15:20|787526.8|786526.8|787527.1|786527.1|787539.4|786539.4|787506.2|786506.2|34
1643098530000|2022-01-25 08:15:30|787519.5|786519.5|787507.1|786507.1|787539.2|786539.2|787459|786459|37
1643098540000|2022-01-25 08:15:40|787509.7|786509.7|787545.8|786545.8|787547.7|786547.7|787507.1|786507.1|32
1643098550000|2022-01-25 08:15:50|787545|786545|787723.9|786723.9|787728.7|786728.7|787545|786545|33
1643098560000|2022-01-25 08:16:00|787719.2|786719.2|787876.5|786876.5|787918.7|786918.7|787714.4|786714.4|38
1643098570000|2022-01-25 08:16:10|787859.2|786859.2|787928.3|786928.3|787973.1|786973.1|787855.9|786855.9|38
1643098580000|2022-01-25 08:16:20|787937|786937|788011.5|787011.5|788055.2|787055.2|787900.6|786900.6|39
1643098590000|2022-01-25 08:16:30|787999.2|786999.2|788056.7|787056.7|788100.4|787100.4|787999.2|786999.2|38
1643098600000|2022-01-25 08:16:40|788077.8|787077.8|788127.9|787127.9|788156.5|787156.5|788067.2|787067.2|39
1643098610000|2022-01-25 08:16:50|788131.4|787131.4|788081.6|787081.6|788669.3|787243.9|788065.7|786660.2|37
1643098620000|2022-01-25 08:17:00|788122.6|787122.6|788361.9|787361.9|788787.5|787361.9|788081.5|786784.2|38
1643098630000|2022-01-25 08:17:10|788347.5|787347.5|788336.7|787336.7|788425.7|787425.7|788332.4|787332.4|38
1643098640000|2022-01-25 08:17:20|788339.3|787339.3|788344|787344|788863.2|787422.2|788219.1|786855.3|37
1643098650000|2022-01-25 08:17:30|788359.6|787359.6|788355.4|787355.4|788376.5|787376.5|788304.4|787304.4|38
1643098660000|2022-01-25 08:17:40|788337.5|787337.5|788345.8|787345.8|788400|787400|788322.7|787322.7|37
1643098670000|2022-01-25 08:17:50|788349|787349|788056.9|787056.9|788351.1|787351.1|788047.9|787047.9|28
1643098680000|2022-01-25 08:18:00|788049.8|787049.8|788048.7|787048.7|788069.8|787069.8|787979|786979|35
1643098690000|2022-01-25 08:18:10|788049.9|787049.9|787988.2|786988.2|788049.9|787049.9|787958.2|786958.2|36
1643098700000|2022-01-25 08:18:20|787984.1|786984.1|787897.9|786897.9|787992.1|786992.1|787897.9|786897.9|33
1643098710000|2022-01-25 08:18:30|787894.9|786894.9|788558.5|786558.5|788558.5|787077.5|787894.9|786558.5|35
1643098720000|2022-01-25 08:18:40|788014.2|787014.2|787645.6|786645.6|788014.2|787014.2|787645.6|786645.6|38
1643098730000|2022-01-25 08:18:50|787631.6|786631.6|787688|786688|788127.7|786705.8|787608.3|786079.2|35
1643098740000|2022-01-25 08:19:00|787701.3|786701.3|787561.9|786561.9|787716.2|786716.2|787544|786544|35
1643098750000|2022-01-25 08:19:10|787565.2|786565.2|787517.1|786517.1|787574.5|786574.5|787470|786470|37
1643098760000|2022-01-25 08:19:20|787518.1|786518.1|787573.8|786573.8|787590.8|786590.8|787452.6|786452.6|36
1643098770000|2022-01-25 08:19:30|787576.9|786576.9|787543.7|786543.7|787714.7|786714.7|787518.4|786518.4|36
1643098780000|2022-01-25 08:19:40|787544.6|786544.6|787669.3|786669.3|787673.7|786673.7|787495.7|786495.7|39
1643098790000|2022-01-25 08:19:50|787668.7|786668.7|787578.2|786578.2|787668.9|786668.9|787573.9|786573.9|38
1643098800000|2022-01-25 08:20:00|787578.3|786578.3|787514|786514|787580.6|786580.6|787507.7|786507.7|36
1643098810000|2022-01-25 08:20:10|787506.8|786506.8|787443.7|786443.7|787549.9|786549.9|787427.1|786427.1|39
1643098820000|2022-01-25 08:20:20|787393.2|786393.2|787574.9|786574.9|788049.6|786610|787086|786037.9|39
1643098830000|2022-01-25 08:20:30|787550|786550|787606.3|786606.3|788050.7|786627.5|787531.6|786042.8|37
1643098840000|2022-01-25 08:20:40|787606.1|786606.1|787600.5|786600.5|788025.5|786621.5|787504.2|786025.5|39
1643098850000|2022-01-25 08:20:50|787608.8|786608.8|787632.5|786632.5|788121.6|786680.7|787565.2|786090|37
1643098860000|2022-01-25 08:21:00|787613.4|786613.4|787696.8|786696.8|788228.7|786708.7|787605.8|786228.7|36
1643098870000|2022-01-25 08:21:10|787701.2|786701.2|788262|786262|788262|786763.3|787666|786152.4|39
1643098880000|2022-01-25 08:21:20|787756.4|786756.4|787887|786887|788386.5|786887|787756.4|786302.7|39
1643098890000|2022-01-25 08:21:30|787862.5|786862.5|787912.5|786912.5|788426.6|786928.1|787862.5|786413.5|40
1643098900000|2022-01-25 08:21:40|787904.7|786904.7|788317.8|786317.8|788378.7|786911.3|787797.4|786300.5|36
1643098910000|2022-01-25 08:21:50|788323.3|786323.3|787903.4|786903.4|788402.5|786914.8|787843.2|786323.3|34
1643098920000|2022-01-25 08:22:00|787858.3|786858.3|787702.1|786702.1|788284.6|786915.2|787702.1|786228.1|40
1643098930000|2022-01-25 08:22:10|788222.2|786222.2|787605.3|786605.3|788232.4|786733.5|787577.4|786083|40
1643098940000|2022-01-25 08:22:20|787595.4|786595.4|787590.2|786590.2|788117.6|786617.3|787579.3|786082.8|33
1643098950000|2022-01-25 08:22:30|787599.6|786599.6|788113.9|786113.9|788117.5|786611.3|787576.2|786098|38
1643098960000|2022-01-25 08:22:40|788119.5|786119.5|787595.3|786595.3|788144.6|786642.6|787595.3|786074.9|32
1643098970000|2022-01-25 08:22:50|787632.4|786632.4|787867|786867|788354.6|786899.3|787632.4|786306.2|38
1643098980000|2022-01-25 08:23:00|787854.2|786854.2|788292.3|786292.3|788346.5|786865.5|787798.3|786292.3|34
1643098990000|2022-01-25 08:23:10|787821.2|786821.2|788249.4|786249.4|788288.4|786821.2|787726.3|786230.3|37
1643099000000|2022-01-25 08:23:20|788215.7|786215.7|787819.4|786819.4|788311.1|786819.4|787772.9|786215.7|36
1643099010000|2022-01-25 08:23:30|787829.2|786829.2|787754.2|786754.2|788326.7|786829.2|787754.2|786258.5|37
1643099020000|2022-01-25 08:23:40|787755.8|786755.8|788245.4|786245.4|788268.3|786777|787750.4|786244.9|32
1643099030000|2022-01-25 08:23:50|788239.5|786239.5|787706.5|786706.5|788383.6|786892.5|787706.5|786239.5|37
1643099040000|2022-01-25 08:24:00|787715.7|786715.7|788181.7|786181.7|788210.2|786715.7|787653|786160.6|36
1643099050000|2022-01-25 08:24:10|788177|786177|787744.6|786744.6|788234.7|786744.6|787626.6|786157.1|35
1643099060000|2022-01-25 08:24:20|787757.8|786757.8|787829.4|786829.4|788300.2|786855.4|787733.5|786266|36
1643099070000|2022-01-25 08:24:30|788343.9|786343.9|787822.6|786822.6|788343.9|786852.2|787785.3|786279.8|38
1643099080000|2022-01-25 08:24:40|787828.3|786828.3|787886.4|786886.4|788341.2|786888.6|787824.4|786331.3|33
1643099090000|2022-01-25 08:24:50|787891.3|786891.3|787848.6|786848.6|787892.8|786892.8|787842.3|786842.3|35
1643099100000|2022-01-25 08:25:00|787846.6|786846.6|787794.8|786794.8|787861.2|786861.2|787794.8|786794.8|34
1643099110000|2022-01-25 08:25:10|787819.4|786819.4|787784.7|786784.7|787839.7|786839.7|787774.6|786774.6|35
1643099120000|2022-01-25 08:25:20|787782.2|786782.2|787776.6|786776.6|787806.5|786806.5|787764.4|786764.4|34
1643099130000|2022-01-25 08:25:30|787776.7|786776.7|787988|786988|788147.2|787147.2|787776.7|786776.7|38
1643099140000|2022-01-25 08:25:40|787984.7|786984.7|788236.7|787236.7|788600.8|787267.2|787966.6|786484.5|38
1643099150000|2022-01-25 08:25:50|788273.1|787273.1|788304|787304|788807.5|787315|788179|786776.9|39
1643099160000|2022-01-25 08:26:00|788261.7|787261.7|788321.3|787321.3|788713.3|787362.5|788179.9|786702.5|40
1643099170000|2022-01-25 08:26:10|788301.2|787301.2|788273|787273|788797.4|787325.1|788218.5|786720.8|40
1643099180000|2022-01-25 08:26:20|788282.2|787282.2|788243.5|787243.5|788781.7|787306.1|788243.5|786769.9|33
1643099190000|2022-01-25 08:26:30|788269.4|787269.4|788395.4|787395.4|788865|787432.9|788223.1|786726.3|40
1643099200000|2022-01-25 08:26:40|788399.3|787399.3|788393.8|787393.8|788443.4|787443.4|788384.8|787384.8|35
1643099210000|2022-01-25 08:26:50|788420.1|787420.1|788580.7|787580.7|789117.5|787635.5|788420.1|787023.3|39
1643099220000|2022-01-25 08:27:00|788582.5|787582.5|788573.1|787573.1|788651.1|787651.1|788520|787520|40
1643099230000|2022-01-25 08:27:10|788584.3|787584.3|788896.9|787896.9|788916.8|787916.8|788584.3|787584.3|39
1643099240000|2022-01-25 08:27:20|788857.7|787857.7|789475.5|787475.5|789482.8|788078.9|788857.7|787352.8|39
1643099250000|2022-01-25 08:27:30|788998.8|787998.8|789195.5|788195.5|789575.8|788211.6|788978.9|787551.7|39
1643099260000|2022-01-25 08:27:40|789196.6|788196.6|789254.2|788254.2|789741.6|788280.7|789097.1|787699.6|40
1643099270000|2022-01-25 08:27:50|789270.7|788270.7|789343.9|788343.9|789881.4|788417.9|789195.4|787716.5|40
1643099280000|2022-01-25 08:28:00|789372.8|788372.8|788624.2|787624.2|789397.8|788397.8|788624.2|787624.2|40
1643099290000|2022-01-25 08:28:10|788594.2|787594.2|788676.7|787676.7|789108.5|787714.3|788473.9|786908|39
1643099300000|2022-01-25 08:28:20|788662|787662|788477.8|787477.8|789069.8|787664.6|788373.5|786865.8|40
1643099310000|2022-01-25 08:28:30|788467|787467|788918.5|786918.5|788933|787467|788265.4|786770.7|39
1643099320000|2022-01-25 08:28:40|788893.5|786893.5|788486.7|787486.7|788975.5|787486.7|788297.3|786855.7|39
1643099330000|2022-01-25 08:28:50|788964.3|786964.3|788793.3|787793.3|789298.2|787847|788481|786964.3|33
1643099340000|2022-01-25 08:29:00|789293.7|787293.7|788456.4|787456.4|789293.7|787778.6|788406.8|786929.8|39
1643099350000|2022-01-25 08:29:10|788960.5|786960.5|788877.3|786877.3|788960.7|787474.5|788386.3|786843.3|38
1643099360000|2022-01-25 08:29:20|788888.9|786888.9|789090.8|787090.8|789127.2|787602.1|788404.3|786888.9|36
1643099370000|2022-01-25 08:29:30|788556.8|787556.8|788770.2|787770.2|789099.6|787771.4|788540|787048.9|40
1643099380000|2022-01-25 08:29:40|788768|787768|788893|787893|788923.3|787923.3|788736|787736|32
1643099390000|2022-01-25 08:29:50|788888.2|787888.2|789061.8|788061.8|789567.7|788107.6|788868.5|787373|36
1643099400000|2022-01-25 08:30:00|789047.5|788047.5|788927.2|787927.2|789536.5|788047.5|788786.4|787397.4|38
1643099410000|2022-01-25 08:30:10|788924.8|787924.8|789034.1|788034.1|789534.1|788058.1|788841.7|787534.1|35
1643099420000|2022-01-25 08:30:20|789039.3|788039.3|789112.5|788112.5|789620.9|788218.8|789023.1|787503.1|40
1643099430000|2022-01-25 08:30:30|789107.6|788107.6|789066.1|788066.1|789608.8|788110.6|789063.7|787557.9|38
1643099440000|2022-01-25 08:30:40|789104.6|788104.6|789112.4|788112.4|789136.9|788136.9|789069.3|788069.3|35
1643099450000|2022-01-25 08:30:50|789116.1|788116.1|789081.2|788081.2|789188.6|788188.6|789057.8|788057.8|36
1643099460000|2022-01-25 08:31:00|789070.8|788070.8|789008.7|788008.7|789129.6|788129.6|788992.8|787992.8|38
1643099470000|2022-01-25 08:31:10|789007.8|788007.8|789005.3|788005.3|789068.7|788068.7|788991.7|787991.7|34
1643099480000|2022-01-25 08:31:20|789004.9|788004.9|788581.2|787581.2|789103.1|788103.1|788571.4|787571.4|38
1643099490000|2022-01-25 08:31:30|788568.5|787568.5|788484.4|787484.4|788572.9|787572.9|788482.3|787482.3|36
1643099500000|2022-01-25 08:31:40|788484.7|787484.7|788437.1|787437.1|789050.1|787548.1|788437.1|787050.1|38
1643099510000|2022-01-25 08:31:50|788439.7|787439.7|788401|787401|788900.6|787440.2|788312.6|786899.8|33
1643099520000|2022-01-25 08:32:00|788394.6|787394.6|788304.1|787304.1|788867.6|787402.1|788300.7|786867.6|35
1643099530000|2022-01-25 08:32:10|788301.2|787301.2|788292.7|787292.7|788311.3|787311.3|788266.1|787266.1|33
1643099540000|2022-01-25 08:32:20|788289.8|787289.8|788314.4|787314.4|788321|787321|788289.8|787289.8|34
1643099550000|2022-01-25 08:32:30|788315.7|787315.7|788242.4|787242.4|788795.5|787315.7|788239.8|786795.5|33
1643099560000|2022-01-25 08:32:40|788240.7|787240.7|788077|787077|788244.2|787244.2|788074.4|787074.4|33
1643099570000|2022-01-25 08:32:50|788082.1|787082.1|788072|787072|788649.8|787184.2|788060.5|786649.8|35
1643099580000|2022-01-25 08:33:00|788071.3|787071.3|787958.6|786958.6|788106.1|787106.1|787955.3|786955.3|33
1643099590000|2022-01-25 08:33:10|787973.1|786973.1|787962.8|786962.8|788082.9|787082.9|787960.8|786960.8|36
1643099600000|2022-01-25 08:33:20|787963.9|786963.9|787870.5|786870.5|788466.8|786973.6|787829.3|786466.8|39
1643099610000|2022-01-25 08:33:30|787878.1|786878.1|787977.9|786977.9|788002.4|787002.4|787878.1|786878.1|36
1643099620000|2022-01-25 08:33:40|787970.6|786970.6|788032.3|787032.3|788042.8|787042.8|787956.8|786956.8|37
1643099630000|2022-01-25 08:33:50|788037.1|787037.1|788043.6|787043.6|788087.6|787087.6|787963.8|786963.8|36
1643099640000|2022-01-25 08:34:00|788038.2|787038.2|787882.6|786882.6|788096.3|787096.3|787882.6|786882.6|40
1643099650000|2022-01-25 08:34:10|787883.8|786883.8|788359.6|786359.6|788362.5|786980.5|787773.7|786359.6|38
1643099660000|2022-01-25 08:34:20|787865|786865|787883.3|786883.3|787980.8|786980.8|787806.4|786806.4|38
1643099670000|2022-01-25 08:34:30|787875.2|786875.2|787796.4|786796.4|787880.7|786880.7|787778.6|786778.6|32
1643099680000|2022-01-25 08:34:40|787778.9|786778.9|787616|786616|788301|786839.2|787545.6|786301|35
1643099690000|2022-01-25 08:34:50|787620.2|786620.2|787584.4|786584.4|788159.2|786741.1|787584.4|786159.2|37
1643099700000|2022-01-25 08:35:00|787588.1|786588.1|787626.1|786626.1|787680.8|786680.8|787584.9|786584.9|39
1643099710000|2022-01-25 08:35:10|787634.3|786634.3|787534.5|786534.5|787640.5|786640.5|787529.3|786529.3|38
1643099720000|2022-01-25 08:35:20|787524.8|786524.8|787548.8|785548.8|787650.4|786524.8|786995.4|785507.5|40
1643099730000|2022-01-25 08:35:30|787548.7|785548.7|787074.5|786074.5|787605|786116.4|787024.7|785539.4|36
1643099740000|2022-01-25 08:35:40|787091.6|786091.6|787290.6|786290.6|787720.2|786303.8|787087.9|785713.7|40
1643099750000|2022-01-25 08:35:50|787307.1|786307.1|787245.3|786245.3|787805.7|786356.9|787237.7|785805.1|36
1643099760000|2022-01-25 08:36:00|787254.2|786254.2|788026.2|786026.2|788026.2|786513|787224.7|785775.1|40
1643099770000|2022-01-25 08:36:10|788012.4|786012.4|787990.7|785990.7|788057.9|786564.7|787499.8|785983.4|37
1643099780000|2022-01-25 08:36:20|787502.4|786502.4|787667.4|786667.4|788049.7|786681.8|787502.4|786002.2|36
1643099790000|2022-01-25 08:36:30|787687.8|786687.8|787824.5|786824.5|787840.2|786840.2|787682.3|786682.3|38
1643099800000|2022-01-25 08:36:40|787821.7|786821.7|787671|786671|788327.4|786860.4|787671|786325.8|36
1643099810000|2022-01-25 08:36:50|787698.2|786698.2|787733.3|786733.3|787756.8|786756.8|787570|786570|36
1643099820000|2022-01-25 08:37:00|787702.8|786702.8|787606.2|786606.2|788133|786755.2|787606.2|786133|36
1643099830000|2022-01-25 08:37:10|787625.2|786625.2|787576.1|786576.1|788073.8|786640.3|787559.9|786073.8|36
1643099840000|2022-01-25 08:37:20|787583|786583|787568.8|786568.8|788077.7|786616.8|787558.3|786075.6|38
1643099850000|2022-01-25 08:37:30|787572.4|786572.4|787481.5|786481.5|788061.3|786590.3|787465.2|786055.9|39
1643099860000|2022-01-25 08:37:40|787471.6|786471.6|787146.3|786146.3|787488.3|786488.3|787146.3|786146.3|39
1643099870000|2022-01-25 08:37:50|787146.5|786146.5|787069.4|786069.4|787586.2|786147.8|787039.9|785579|40
1643099880000|2022-01-25 08:38:00|787081|786081|787069.9|786069.9|787127.8|786127.8|787041|786041|33
1643099890000|2022-01-25 08:38:10|787068.2|786068.2|787266.3|786266.3|787350.2|786350.2|787031.5|786031.5|35
1643099900000|2022-01-25 08:38:20|787264.4|786264.4|787196.1|786196.1|787299.4|786299.4|787177.5|786177.5|33
1643099910000|2022-01-25 08:38:30|787207.9|786207.9|787573|785573|787573|786230|787110.5|785573|37
1643099920000|2022-01-25 08:38:40|787065.9|786065.9|787061.2|786061.2|787068.1|786068.1|786907.8|785907.8|38
1643099930000|2022-01-25 08:38:50|787060.9|786060.9|787072.3|786072.3|787074.4|786074.4|787019|786019|34
1643099940000|2022-01-25 08:39:00|787071.6|786071.6|787045.9|786045.9|787079.8|786079.8|787032|786032|24
1643099950000|2022-01-25 08:39:10|787054.3|786054.3|787273.1|786273.1|787321.8|786321.8|787028.7|786028.7|33
1643099960000|2022-01-25 08:39:20|787274.1|786274.1|787232.4|786232.4|787750.8|786313.5|787156.4|785723.2|37
1643099970000|2022-01-25 08:39:30|787223.1|786223.1|787065.7|786065.7|787717.8|786260|787050.2|785657.8|37
1643099980000|2022-01-25 08:39:40|787068|786068|787035.6|786035.6|787101|786101|787031.6|786031.6|35
1643099990000|2022-01-25 08:39:50|787068.5|786068.5|787147.6|786147.6|787653.3|786162.3|787068.5|785653.3|35
1643100000000|2022-01-25 08:40:00|787137.2|786137.2|787102.5|786102.5|787625.5|786145.4|787097.6|785625.5|32
1643100010000|2022-01-25 08:40:10|787107.5|786107.5|787055.3|786055.3|787107.5|786107.5|786942.8|785942.8|38
1643100020000|2022-01-25 08:40:20|787061.2|786061.2|787028.3|786028.3|787467.8|786089.6|786951.2|785467.8|34
1643100030000|2022-01-25 08:40:30|787508.3|785508.3|786958.3|785958.3|787508.3|786029.7|786947.6|785508.1|33
1643100040000|2022-01-25 08:40:40|786976.6|785976.6|786884.8|785884.8|786986|785986|786884.8|785884.8|35
1643100050000|2022-01-25 08:40:50|786896.3|785896.3|786844.5|785844.5|786896.3|785896.3|786794.7|785794.7|37
1643100060000|2022-01-25 08:41:00|786803.6|785803.6|786835.3|785835.3|786909.5|785909.5|786766.5|785766.5|36
1643100070000|2022-01-25 08:41:10|786830.2|785830.2|786809.9|785809.9|786830.2|785830.2|786740.8|785740.8|34
1643100080000|2022-01-25 08:41:20|786818.5|785818.5|786687|785687|786821.6|785821.6|786641.5|785641.5|38
1643100090000|2022-01-25 08:41:30|786684.9|785684.9|786659.9|785659.9|786690.8|785690.8|786654.3|785654.3|37
1643100100000|2022-01-25 08:41:40|786667.3|785667.3|786758.3|785758.3|786815.4|785815.4|786667.3|785667.3|34
1643100110000|2022-01-25 08:41:50|786764.7|785764.7|786730.9|785730.9|786814|785814|786720.3|785720.3|38
1643100120000|2022-01-25 08:42:00|786722.2|785722.2|786621.8|785621.8|786737.3|785737.3|786621.8|785621.8|35
1643100130000|2022-01-25 08:42:10|786625.8|785625.8|786588.7|785588.7|786662.5|785662.5|786588.7|785588.7|31
1643100140000|2022-01-25 08:42:20|786578.9|785578.9|786712.2|785712.2|786756.2|785756.2|786516.8|785516.8|37
1643100150000|2022-01-25 08:42:30|786707.8|785707.8|787283.4|785283.4|787283.4|785817.6|786667|785283.4|39
1643100160000|2022-01-25 08:42:40|786793.1|785793.1|786799.9|785799.9|787289.3|785826.1|786682.1|785289.3|37
1643100170000|2022-01-25 08:42:50|786802.8|785802.8|786643.5|785643.5|786802.8|785802.8|786642|785642|37
1643100180000|2022-01-25 08:43:00|786659.3|785659.3|786634.8|785634.8|786729.4|785729.4|786622.8|785622.8|40
1643100190000|2022-01-25 08:43:10|786623.1|785623.1|786601.3|785601.3|787199.6|785709.2|786596.5|785199.6|35
1643100200000|2022-01-25 08:43:20|786589.1|785589.1|786704.4|785704.4|786732.2|785732.2|786581.4|785581.4|36
1643100210000|2022-01-25 08:43:30|786706.5|785706.5|786785.8|785785.8|786804.1|785804.1|786694.9|785694.9|32
1643100220000|2022-01-25 08:43:40|786780.2|785780.2|786768.4|785768.4|786783.7|785783.7|786715.9|785715.9|37
1643100230000|2022-01-25 08:43:50|786765|785765|786739.9|785739.9|786821.9|785821.9|786729.4|785729.4|35
1643100240000|2022-01-25 08:44:00|786741.3|785741.3|786678.8|785678.8|786754.7|785754.7|786637.1|785637.1|36
1643100250000|2022-01-25 08:44:10|786672.7|785672.7|786812.9|785812.9|786812.9|785812.9|786662.8|785662.8|36
1643100260000|2022-01-25 08:44:20|786814.6|785814.6|786978.8|785978.8|786997.4|785997.4|786778.4|785778.4|36
1643100270000|2022-01-25 08:44:30|786979.7|785979.7|786876|785876|786979.7|785979.7|786867.7|785867.7|39
1643100280000|2022-01-25 08:44:40|786896.3|785896.3|786885.9|785885.9|786974.2|785974.2|786862.7|785862.7|36
1643100290000|2022-01-25 08:44:50|786898.1|785898.1|786791|785791|786943.2|785943.2|786772.5|785772.5|39
1643100300000|2022-01-25 08:45:00|786781.4|785781.4|786977.8|785977.8|787330.3|786007.8|786781.4|785330.3|39
1643100310000|2022-01-25 08:45:10|787501.3|785501.3|787071.7|786071.7|787501.3|786190.1|786970.8|785501.3|39
1643100320000|2022-01-25 08:45:20|787087|786087|787284.6|786284.6|787730.5|786284.6|787082.2|785704.8|36
1643100330000|2022-01-25 08:45:30|787278.1|786278.1|787259.8|786259.8|787278.1|786278.1|787198.5|786198.5|36
1643100340000|2022-01-25 08:45:40|787259.2|786259.2|787208|786208|787269.8|786269.8|787149.6|786149.6|36
1643100350000|2022-01-25 08:45:50|787215|786215|787239.2|786239.2|787274.3|786274.3|787215|786215|32
1643100360000|2022-01-25 08:46:00|787220.9|786220.9|787347.6|786347.6|787747.4|786347.6|787216.4|785735.6|37
1643100370000|2022-01-25 08:46:10|787364.6|786364.6|787435.7|786435.7|787446|786446|787337.9|786337.9|30
1643100380000|2022-01-25 08:46:20|787436|786436|787438.3|786438.3|787464.8|786464.8|787429.8|786429.8|35
1643100390000|2022-01-25 08:46:30|787412.1|786412.1|787415.7|786415.7|787415.7|786415.7|787324.6|786324.6|36
1643100400000|2022-01-25 08:46:40|787422.8|786422.8|787394.5|786394.5|787425.8|786425.8|787356.8|786356.8|35
1643100410000|2022-01-25 08:46:50|787381.2|786381.2|787288|786288|787384.5|786384.5|787285.4|786285.4|35
1643100420000|2022-01-25 08:47:00|787291.1|786291.1|787308.1|786308.1|787315|786315|787217.9|786217.9|38
1643100430000|2022-01-25 08:47:10|787305.8|786305.8|787237.3|786237.3|787305.8|786305.8|787230.1|786230.1|32
1643100440000|2022-01-25 08:47:20|787233.4|786233.4|787070.1|786070.1|787233.4|786233.4|787059.5|786059.5|34
1643100450000|2022-01-25 08:47:30|787071.6|786071.6|787142|786142|787170.4|786170.4|787045.6|786045.6|39
1643100460000|2022-01-25 08:47:40|787163.6|786163.6|787138.4|786138.4|787166.8|786166.8|787097.9|786097.9|32
1643100470000|2022-01-25 08:47:50|787132.9|786132.9|787065.8|786065.8|787132.9|786132.9|787065.8|786065.8|25
1643100480000|2022-01-25 08:48:00|787061|786061|787002.8|786002.8|787088.1|786088.1|787002.8|786002.8|33
1643100490000|2022-01-25 08:48:10|787011.8|786011.8|787052.8|786052.8|787062.8|786062.8|786968.4|785968.4|38
1643100500000|2022-01-25 08:48:20|787051.1|786051.1|787060.4|786060.4|787588.2|786114.9|787022.7|785588.2|35
1643100510000|2022-01-25 08:48:30|787100|786100|787220|786220|787273|786273|787100|786100|32
1643100520000|2022-01-25 08:48:40|787218.5|786218.5|787326.7|786326.7|787355.5|786355.5|787211.8|786211.8|39
1643100530000|2022-01-25 08:48:50|787343.1|786343.1|787284.7|786284.7|787408.9|786408.9|787284.7|786284.7|36
1643100540000|2022-01-25 08:49:00|787305.3|786305.3|787350|786350|787371.5|786371.5|787284.6|786284.6|38
1643100550000|2022-01-25 08:49:10|787373.9|786373.9|787452|786452|787470.7|786470.7|787312|786312|34
1643100560000|2022-01-25 08:49:20|787485.5|786485.5|787452.2|786452.2|787485.5|786485.5|787415.9|786415.9|35
1643100570000|2022-01-25 08:49:30|787431.8|786431.8|787452.8|786452.8|787473.3|786473.3|787398.1|786398.1|32
1643100580000|2022-01-25 08:49:40|787447|786447|787591.9|786591.9|787676.4|786676.4|787435.9|786435.9|39
1643100590000|2022-01-25 08:49:50|787589.4|786589.4|787820.1|786820.1|788354.3|786896.2|787589.4|786244.9|38
1643100600000|2022-01-25 08:50:00|787807.7|786807.7|787749.1|786749.1|788328.8|786843.8|787736.3|786318.9|39
1643100610000|2022-01-25 08:50:10|787741.9|786741.9|787416.3|786416.3|787741.9|786741.9|787416.3|786416.3|40
1643100620000|2022-01-25 08:50:20|787407|786407|787370|786370|787919.1|786440.3|787344.7|785892.4|39
1643100630000|2022-01-25 08:50:30|787860.7|785860.7|787248.8|786248.8|787860.7|786358.6|787245.3|785816.8|39
1643100640000|2022-01-25 08:50:40|787272.4|786272.4|787296.2|786296.2|787800.2|786333|787234.9|785800.2|39
1643100650000|2022-01-25 08:50:50|787293.9|786293.9|787259.5|786259.5|787299.6|786299.6|787250.8|786250.8|34
1643100660000|2022-01-25 08:51:00|787262.4|786262.4|787080.9|786080.9|787264.6|786264.6|787077.6|786077.6|39
1643100670000|2022-01-25 08:51:10|787081.6|786081.6|786990.9|785990.9|787093.5|786093.5|786983.3|785983.3|37
1643100680000|2022-01-25 08:51:20|786988.1|785988.1|786992.2|785992.2|787486.7|786044.2|786949.9|785482.4|35
1643100690000|2022-01-25 08:51:30|786999.3|785999.3|786967|785967|787499.4|786068.9|786947.6|785499.4|35
1643100700000|2022-01-25 08:51:40|786957.9|785957.9|787070|786070|787476.6|786075.7|786957.9|785476.6|38
1643100710000|2022-01-25 08:51:50|787072.3|786072.3|787024.7|786024.7|787072.4|786072.4|786943.3|785943.3|36
1643100720000|2022-01-25 08:52:00|787010.2|786010.2|786912.7|785912.7|787010.2|786010.2|786881.8|785881.8|40
1643100730000|2022-01-25 08:52:10|786909.2|785909.2|786928.2|785928.2|786981.1|785981.1|786906.8|785906.8|34
1643100740000|2022-01-25 08:52:20|786921.4|785921.4|786840.5|785840.5|786978.6|785978.6|786840.5|785840.5|39
1643100750000|2022-01-25 08:52:30|786836.5|785836.5|787049.1|786049.1|787097.1|786097.1|786836.5|785836.5|36
1643100760000|2022-01-25 08:52:40|787045.6|786045.6|787255.9|786255.9|787830.7|786362.3|787019.3|785819.1|39
1643100770000|2022-01-25 08:52:50|787237.2|786237.2|787194.5|786194.5|787291.6|786291.6|787178.1|786178.1|34
1643100780000|2022-01-25 08:53:00|787195.4|786195.4|787207.6|786207.6|787217.5|786217.5|787168.1|786168.1|31
1643100790000|2022-01-25 08:53:10|787209.3|786209.3|787336.2|786336.2|787336.2|786336.2|787167.1|786167.1|38
1643100800000|2022-01-25 08:53:20|787343.7|786343.7|787264.5|786264.5|787388.8|786388.8|787257.5|786257.5|36
1643100810000|2022-01-25 08:53:30|787289.2|786289.2|787303.1|786303.1|787320.4|786320.4|787254.3|786254.3|36
1643100820000|2022-01-25 08:53:40|787298|786298|787243.1|786243.1|787319|786319|787221|786221|33
1643100830000|2022-01-25 08:53:50|787231.4|786231.4|787304|786304|787355.1|786355.1|787231.4|786231.4|38
1643100840000|2022-01-25 08:54:00|787324.5|786324.5|787283.2|786283.2|787354.3|786354.3|787258.2|786258.2|33
1643100850000|2022-01-25 08:54:10|787284.9|786284.9|787511.7|786511.7|787511.7|786511.7|787276.2|786276.2|37
1643100860000|2022-01-25 08:54:20|787520.1|786520.1|787536.2|786536.2|787536.2|786536.2|787416|786416|40
1643100870000|2022-01-25 08:54:30|787470.8|786470.8|787581.2|786581.2|787636.8|786636.8|787464.7|786464.7|36
1643100880000|2022-01-25 08:54:40|787593.2|786593.2|787496.5|786496.5|788101.5|786593.2|787396.7|786080.8|31
1643100890000|2022-01-25 08:54:50|787489.2|786489.2|787523.6|786523.6|787546.1|786546.1|787463.5|786463.5|32
1643100900000|2022-01-25 08:55:00|787522.2|786522.2|787424|786424|787527.2|786527.2|787345.4|786345.4|37
1643100910000|2022-01-25 08:55:10|787423.6|786423.6|787366.9|786366.9|787434.3|786434.3|787327.2|786327.2|29
1643100920000|2022-01-25 08:55:20|787359.7|786359.7|787311.7|786311.7|787397.9|786397.9|787277.2|786277.2|36
1643100930000|2022-01-25 08:55:30|787312.5|786312.5|787280.4|786280.4|787345|786345|787279.8|786279.8|36
1643100940000|2022-01-25 08:55:40|787282.6|786282.6|787226.4|786226.4|787282.9|786282.9|787200.9|786200.9|32
1643100950000|2022-01-25 08:55:50|787232.1|786232.1|787229.9|786229.9|787265.2|786265.2|787229.9|786229.9|29
1643100960000|2022-01-25 08:56:00|787223.4|786223.4|787310.5|786310.5|787332|786332|787223.4|786223.4|34
1643100970000|2022-01-25 08:56:10|787305|786305|787335.6|786335.6|787466.8|786466.8|787279.7|786279.7|35
1643100980000|2022-01-25 08:56:20|787413.3|786413.3|787306.3|786306.3|787413.3|786413.3|787280.4|786280.4|35
1643100990000|2022-01-25 08:56:30|787313.7|786313.7|787286.2|786286.2|787319.1|786319.1|787275|786275|23
1643101000000|2022-01-25 08:56:40|787285|786285|787222.1|786222.1|787292.8|786292.8|787222.1|786222.1|34
1643101010000|2022-01-25 08:56:50|787231|786231|787108|786108|787259|786259|787102.4|786102.4|37
1643101020000|2022-01-25 08:57:00|787091.7|786091.7|787271.7|786271.7|787342.1|786342.1|787088.5|786088.5|37
1643101030000|2022-01-25 08:57:10|787263.1|786263.1|787508.7|786508.7|788089.7|786589.9|787236.5|786001.2|37
1643101040000|2022-01-25 08:57:20|787505.8|786505.8|787551.6|786551.6|787997.2|786586.4|787426.2|785962.7|34
1643101050000|2022-01-25 08:57:30|787551.2|786551.2|787541.5|786541.5|788061.4|786592.3|787526.5|786045.7|32
1643101060000|2022-01-25 08:57:40|787546.5|786546.5|787527.7|786527.7|787547.6|786547.6|787503.8|786503.8|35
1643101070000|2022-01-25 08:57:50|787559.8|786559.8|787556.5|786556.5|788134.7|786626.6|787551.4|786099.4|34
1643101080000|2022-01-25 08:58:00|787552.2|786552.2|788223.4|786223.4|788251.4|786749.7|787546.3|786148.8|39
1643101090000|2022-01-25 08:58:10|788232.2|786232.2|787671.2|786671.2|788245.8|786714.4|787660.7|786204.1|39
1643101100000|2022-01-25 08:58:20|787725|786725|787760.8|786760.8|788190.5|786760.8|787700.3|786176.7|38
1643101110000|2022-01-25 08:58:30|787749.2|786749.2|787747|786747|787787.9|786787.9|787738|786738|32
1643101120000|2022-01-25 08:58:40|787765.8|786765.8|787718.6|786718.6|787778.7|786778.7|787692.6|786692.6|35
1643101130000|2022-01-25 08:58:50|787733.2|786733.2|787814.3|786814.3|788239.4|786848.4|787732.1|786236.4|39
1643101140000|2022-01-25 08:59:00|787805.4|786805.4|787804.1|786804.1|787825.2|786825.2|787794.7|786794.7|33
1643101150000|2022-01-25 08:59:10|787812.7|786812.7|787792.2|786792.2|787825.3|786825.3|787790.2|786790.2|35
1643101160000|2022-01-25 08:59:20|787794|786794|787837.6|786837.6|788351|786885.4|787793|786351|37
1643101170000|2022-01-25 08:59:30|787838.6|786838.6|787796.1|786796.1|788335.7|786848.5|787792.5|786324.2|24
1643101180000|2022-01-25 08:59:40|788306.8|786306.8|787753.8|786753.8|788316.8|786804.4|787743.1|786294.5|31
1643101190000|2022-01-25 08:59:50|787753.2|786753.2|788126.6|786126.6|788140.6|786770.2|787601.4|786126.6|30
1643101200000|2022-01-25 09:00:00|787608.3|786608.3|787531.6|786531.6|788142|786633.1|787531.6|786090.6|35
1643101210000|2022-01-25 09:00:10|787563.5|786563.5|787354.4|786354.4|787563.5|786563.5|787281.6|786281.6|35
1643101220000|2022-01-25 09:00:20|787328.6|786328.6|787375.3|786375.3|787375.3|786375.3|787268.7|786268.7|39
1643101230000|2022-01-25 09:00:30|787356.1|786356.1|787420.4|786420.4|787908|786466.6|787356.1|785908|35
1643101240000|2022-01-25 09:00:40|787417.5|786417.5|787618.8|786618.8|788074.1|786618.8|787417.5|786047.4|39
1643101250000|2022-01-25 09:00:50|787635.6|786635.6|788106.9|786106.9|788106.9|786643.3|787533|786106.9|34
1643101260000|2022-01-25 09:01:00|788096.1|786096.1|787711.7|786711.7|788252.5|786756.9|787538.5|786093.5|35
1643101270000|2022-01-25 09:01:10|787711.2|786711.2|787665|786665|788252.4|786758.7|787665|786207.4|30
1643101280000|2022-01-25 09:01:20|787721.9|786721.9|787439.5|786439.5|787751.6|786751.6|787413.9|786413.9|32
1643101290000|2022-01-25 09:01:30|787440.3|786440.3|787190|786190|788001.5|786475.3|787183.6|785691.7|33
1643101300000|2022-01-25 09:01:40|787194.4|786194.4|787664.6|785664.6|787745.5|786224.9|787194.4|785664.6|33
1643101310000|2022-01-25 09:01:50|787706.4|785706.4|787150.6|786150.6|787712.4|786174.9|787140.2|785662.5|29
1643101320000|2022-01-25 09:02:00|787196.1|786196.1|787243.5|786243.5|787268.7|786268.7|787186.2|786186.2|32
1643101330000|2022-01-25 09:02:10|787252.6|786252.6|787246.5|786246.5|787409.8|786409.8|787229.3|786229.3|29
1643101340000|2022-01-25 09:02:20|787229.4|786229.4|787162.1|786162.1|787262.5|786262.5|787162.1|786162.1|26
1643101350000|2022-01-25 09:02:30|787168.5|786168.5|787195.1|786195.1|787228.7|786228.7|787159.5|786159.5|31
1643101360000|2022-01-25 09:02:40|787186.9|786186.9|787166.9|786166.9|787252.7|786252.7|787159.6|786159.6|37
1643101370000|2022-01-25 09:02:50|787167.2|786167.2|787228|786228|787255.5|786255.5|787167.2|786167.2|35
1643101380000|2022-01-25 09:03:00|787242.3|786242.3|787436.4|786436.4|787936.9|786489.9|787221.9|785936.9|37
1643101390000|2022-01-25 09:03:10|787442|786442|787513.8|786513.8|787539.8|786539.8|787409.5|786409.5|37
1643101400000|2022-01-25 09:03:20|787520|786520|787649.3|786649.3|788124.5|786714|787520|786122.5|36
1643101410000|2022-01-25 09:03:30|787652.1|786652.1|787747.4|786747.4|787748.8|786748.8|787605.4|786605.4|39
1643101420000|2022-01-25 09:03:40|787736.9|786736.9|787794.3|786794.3|787883.7|786883.7|787709.3|786709.3|34
1643101430000|2022-01-25 09:03:50|787784.6|786784.6|787774.5|786774.5|787821.5|786821.5|787767.8|786767.8|35
1643101440000|2022-01-25 09:04:00|787793.2|786793.2|787926.9|786926.9|787969.4|786969.4|787782.4|786782.4|37
1643101450000|2022-01-25 09:04:10|787933.8|786933.8|787898.8|786898.8|787948.2|786948.2|787880.5|786880.5|37
1643101460000|2022-01-25 09:04:20|787894.2|786894.2|787820.2|786820.2|787909.5|786909.5|787804|786804|37
1643101470000|2022-01-25 09:04:30|787813.9|786813.9|787910.2|786910.2|787923.4|786923.4|787810.1|786810.1|37
1643101480000|2022-01-25 09:04:40|787900.7|786900.7|787924.2|786924.2|788031.8|787031.8|787900.7|786900.7|39
1643101490000|2022-01-25 09:04:50|787938|786938|787931.1|786931.1|787976.5|786976.5|787919|786919|33
1643101500000|2022-01-25 09:05:00|787947.9|786947.9|787895.9|786895.9|787955.2|786955.2|787884.9|786884.9|36
1643101510000|2022-01-25 09:05:10|787891.2|786891.2|787604.7|786604.7|787891.2|786891.2|787592.4|786592.4|33
1643101520000|2022-01-25 09:05:20|787598.1|786598.1|787547.1|786547.1|787652.2|786652.2|787547.1|786547.1|36
1643101530000|2022-01-25 09:05:30|787551.9|786551.9|787507.9|786507.9|787551.9|786551.9|787446|786446|35
1643101540000|2022-01-25 09:05:40|787489.9|786489.9|787419.6|786419.6|787489.9|786489.9|787419.6|786419.6|28
1643101550000|2022-01-25 09:05:50|787425.9|786425.9|787534.5|786534.5|787534.5|786534.5|787405.3|786405.3|38
1643101560000|2022-01-25 09:06:00|787523.2|786523.2|787427|786427|787523.9|786523.9|787419.2|786419.2|35
1643101570000|2022-01-25 09:06:10|787421|786421|787414.5|786414.5|787425.7|786425.7|787375.2|786375.2|35
1643101580000|2022-01-25 09:06:20|787426.5|786426.5|787453.1|786453.1|787473.9|786473.9|787400.8|786400.8|37
1643101590000|2022-01-25 09:06:30|787452|786452|787534.9|786534.9|787600.6|786600.6|787450.7|786450.7|37
1643101600000|2022-01-25 09:06:40|787536.7|786536.7|787632.8|786632.8|787667.5|786667.5|787536.7|786536.7|37
1643101610000|2022-01-25 09:06:50|787631.2|786631.2|787546.6|786546.6|787647.1|786647.1|787546.6|786546.6|38
1643101620000|2022-01-25 09:07:00|787582|786582|787436.6|786436.6|787592.8|786592.8|787421.7|786421.7|37
1643101630000|2022-01-25 09:07:10|787439.6|786439.6|787425.1|786425.1|787447.9|786447.9|787358.2|786358.2|38
1643101640000|2022-01-25 09:07:20|787425.8|786425.8|787384.5|786384.5|787453.1|786453.1|787384.5|786384.5|35
1643101650000|2022-01-25 09:07:30|787387.1|786387.1|787383.8|786383.8|787418.1|786418.1|787370.9|786370.9|36
1643101660000|2022-01-25 09:07:40|787369.3|786369.3|787383.5|786383.5|787397.2|786397.2|787356.3|786356.3|38
1643101670000|2022-01-25 09:07:50|787389.4|786389.4|787396.7|786396.7|787434.3|786434.3|787368.9|786368.9|37
1643101680000|2022-01-25 09:08:00|787396.3|786396.3|787366.4|786366.4|787431.8|786431.8|787357.5|786357.5|34
1643101690000|2022-01-25 09:08:10|787368.7|786368.7|787334.5|786334.5|787431.5|786431.5|787261.4|786261.4|34
1643101700000|2022-01-25 09:08:20|787342.7|786342.7|787254.7|786254.7|787342.7|786342.7|787224.6|786224.6|37
1643101710000|2022-01-25 09:08:30|787251.1|786251.1|787300.5|786300.5|787326|786326|787211|786211|30
1643101720000|2022-01-25 09:08:40|787304.9|786304.9|787288.5|786288.5|787393.5|786393.5|787266|786266|36
1643101730000|2022-01-25 09:08:50|787294.6|786294.6|787378.4|786378.4|787433.6|786433.6|787277|786277|39
1643101740000|2022-01-25 09:09:00|787372.5|786372.5|787327.9|786327.9|787406.9|786406.9|787319.1|786319.1|39
1643101750000|2022-01-25 09:09:10|787333.2|786333.2|787345.3|786345.3|787379.2|786379.2|787329.8|786329.8|30
1643101760000|2022-01-25 09:09:20|787346.6|786346.6|787328.6|786328.6|787359.1|786359.1|787318.7|786318.7|34
1643101770000|2022-01-25 09:09:30|787333.1|786333.1|787376.1|786376.1|787402.9|786402.9|787288.9|786288.9|37
1643101780000|2022-01-25 09:09:40|787382.4|786382.4|787335.3|786335.3|787395.5|786395.5|787329.1|786329.1|36
1643101790000|2022-01-25 09:09:50|787336|786336|787152|786152|787341.3|786341.3|787136.1|786136.1|38
1643101800000|2022-01-25 09:10:00|787149.7|786149.7|786820.9|785820.9|787155|786155|786820.9|785820.9|39
1643101810000|2022-01-25 09:10:10|786819.5|785819.5|786787.2|785787.2|787300.6|785892.5|786787.2|785285.2|39
1643101820000|2022-01-25 09:10:20|787278.4|785278.4|786756.2|785756.2|787278.4|785792.8|786728.6|785250.1|40
1643101830000|2022-01-25 09:10:30|786757.7|785757.7|786836.9|785836.9|786836.9|785836.9|786703.9|785703.9|35
1643101840000|2022-01-25 09:10:40|786807.3|785807.3|786749.1|785749.1|786807.6|785807.6|786698.4|785698.4|36
1643101850000|2022-01-25 09:10:50|786751.4|785751.4|786961.4|785961.4|786961.4|785961.4|786747.5|785747.5|35
1643101860000|2022-01-25 09:11:00|786968.5|785968.5|786949.8|785949.8|786985.5|785985.5|786900|785900|39
1643101870000|2022-01-25 09:11:10|786949.7|785949.7|786909.1|785909.1|786962.2|785962.2|786896.2|785896.2|31
1643101880000|2022-01-25 09:11:20|786909.2|785909.2|786977|785977|787031.1|786031.1|786897.8|785897.8|33
1643101890000|2022-01-25 09:11:30|786997.9|785997.9|787012|786012|787048.3|786048.3|786989.8|785989.8|40
1643101900000|2022-01-25 09:11:40|787007.8|786007.8|787020.6|786020.6|787069.6|786069.6|786986.8|785986.8|38
1643101910000|2022-01-25 09:11:50|787002.2|786002.2|787072.9|786072.9|787122.7|786122.7|787002.2|786002.2|39
1643101920000|2022-01-25 09:12:00|787054.3|786054.3|787003.3|786003.3|787071.8|786071.8|786928.6|785928.6|35
1643101930000|2022-01-25 09:12:10|787002.8|786002.8|786982.9|785982.9|787047.5|786047.5|786969.2|785969.2|35
1643101940000|2022-01-25 09:12:20|786989.2|785989.2|786883.8|785883.8|787014.3|786014.3|786866.5|785866.5|37
1643101950000|2022-01-25 09:12:30|786866|785866|786675|785675|786886.7|785886.7|786657.8|785657.8|37
1643101960000|2022-01-25 09:12:40|786678.4|785678.4|786738.4|785738.4|786753.2|785753.2|786669.8|785669.8|37
1643101970000|2022-01-25 09:12:50|786740.6|785740.6|786805.6|785805.6|786831|785831|786722.8|785722.8|34
1643101980000|2022-01-25 09:13:00|786804.7|785804.7|786987.1|785987.1|787015.3|786015.3|786804.7|785804.7|33
1643101990000|2022-01-25 09:13:10|786985.6|785985.6|786932.4|785932.4|786992.6|785992.6|786856|785856|38
1643102000000|2022-01-25 09:13:20|786902.1|785902.1|786775.5|785775.5|786917.1|785917.1|786771.9|785771.9|35
1643102010000|2022-01-25 09:13:30|786775.9|785775.9|786714.8|785714.8|786777.8|785777.8|786706.9|785706.9|35
1643102020000|2022-01-25 09:13:40|786716.5|785716.5|786696.6|785696.6|786717.4|785717.4|786686.3|785686.3|33
1643102030000|2022-01-25 09:13:50|786694.1|785694.1|786758.8|785758.8|786847.7|785847.7|786660.6|785660.6|38
1643102040000|2022-01-25 09:14:00|786772.2|785772.2|786771.4|785771.4|786792.4|785792.4|786713.2|785713.2|39
1643102050000|2022-01-25 09:14:10|786760.5|785760.5|786797.6|785797.6|786804.8|785804.8|786743.1|785743.1|35
1643102060000|2022-01-25 09:14:20|786787.8|785787.8|786765.4|785765.4|786793.2|785793.2|786764.8|785764.8|35
1643102070000|2022-01-25 09:14:30|786761.4|785761.4|786728.5|785728.5|786761.4|785761.4|786699.8|785699.8|36
1643102080000|2022-01-25 09:14:40|786731.8|785731.8|786695.1|785695.1|786772|785772|786642.1|785642.1|38
1643102090000|2022-01-25 09:14:50|786693.2|785693.2|786827.4|785827.4|786846.8|785846.8|786687.7|785687.7|32
1643102100000|2022-01-25 09:15:00|786805.5|785805.5|786833.8|785833.8|786850.2|785850.2|786754.9|785754.9|38
1643102110000|2022-01-25 09:15:10|786838.2|785838.2|787122.4|786122.4|787122.4|786122.4|786838.2|785838.2|38
1643102120000|2022-01-25 09:15:20|787124.8|786124.8|787267.7|786267.7|787339.6|786339.6|787107.6|786107.6|39
1643102130000|2022-01-25 09:15:30|787275.8|786275.8|787093.6|786093.6|787276.2|786276.2|787093.6|786093.6|37
1643102140000|2022-01-25 09:15:40|787081.8|786081.8|786960.5|785960.5|787084.2|786084.2|786939.6|785939.6|37
1643102150000|2022-01-25 09:15:50|786957.9|785957.9|786823.1|785823.1|786965.9|785965.9|786823.1|785823.1|33
1643102160000|2022-01-25 09:16:00|786863.5|785863.5|786835|785835|786875.7|785875.7|786756.1|785756.1|39
1643102170000|2022-01-25 09:16:10|786862.3|785862.3|786923.8|785923.8|786939.5|785939.5|786819.1|785819.1|37
1643102180000|2022-01-25 09:16:20|786947|785947|786843.8|785843.8|786954.1|785954.1|786843.8|785843.8|34
1643102190000|2022-01-25 09:16:30|786840.6|785840.6|786772.4|785772.4|786840.6|785840.6|786761.7|785761.7|37
1643102200000|2022-01-25 09:16:40|786765.9|785765.9|786685.4|785685.4|786780.3|785780.3|786685.4|785685.4|35
1643102210000|2022-01-25 09:16:50|786685.9|785685.9|786587|785587|786695.3|785695.3|786578|785578|36
1643102220000|2022-01-25 09:17:00|786571.7|785571.7|786538.6|785538.6|786606.8|785606.8|786535.5|785535.5|36
1643102230000|2022-01-25 09:17:10|786537.5|785537.5|786549.7|785549.7|786555.4|785555.4|786521.6|785521.6|30
1643102240000|2022-01-25 09:17:20|786547.9|785547.9|786593.3|785593.3|786612.4|785612.4|786543.5|785543.5|34
1643102250000|2022-01-25 09:17:30|786588.5|785588.5|786616.3|785616.3|786689.9|785689.9|786588.5|785588.5|36
1643102260000|2022-01-25 09:17:40|786619.5|785619.5|786555.9|785555.9|786619.5|785619.5|786555.9|785555.9|36
1643102270000|2022-01-25 09:17:50|786554.6|785554.6|786723.1|785723.1|786766.4|785766.4|786539.9|785539.9|36
1643102280000|2022-01-25 09:18:00|786735|785735|786847.2|785847.2|786910.8|785910.8|786711.8|785711.8|37
1643102290000|2022-01-25 09:18:10|786843.9|785843.9|786799.1|785799.1|786863.2|785863.2|786793.2|785793.2|35
1643102300000|2022-01-25 09:18:20|786811.7|785811.7|786920.4|785920.4|786941.3|785941.3|786798.2|785798.2|35
1643102310000|2022-01-25 09:18:30|786924.9|785924.9|786916.5|785916.5|787002.4|786002.4|786912.9|785912.9|36
1643102320000|2022-01-25 09:18:40|786920.8|785920.8|786899.9|785899.9|786925.1|785925.1|786873.1|785873.1|36
1643102330000|2022-01-25 09:18:50|786919.2|785919.2|786788|785788|786919.7|785919.7|786775.9|785775.9|34
1643102340000|2022-01-25 09:19:00|786777.6|785777.6|786761.1|785761.1|786830|785830|786686|785686|34
1643102350000|2022-01-25 09:19:10|786745.5|785745.5|786745.4|785745.4|786764.2|785764.2|786744.2|785744.2|27
1643102360000|2022-01-25 09:19:20|786751.1|785751.1|786801|785801|786801|785801|786732.6|785732.6|30
1643102370000|2022-01-25 09:19:30|786805.5|785805.5|786736.7|785736.7|786805.5|785805.5|786736.7|785736.7|38
1643102380000|2022-01-25 09:19:40|786773.2|785773.2|786674.2|785674.2|786773.2|785773.2|786673.3|785673.3|33
1643102390000|2022-01-25 09:19:50|786660.9|785660.9|786652.3|785652.3|786666.8|785666.8|786645.4|785645.4|29
1643102400000|2022-01-25 09:20:00|786660.1|785660.1|786777.8|785777.8|786805.6|785805.6|786632.8|785632.8|34
1643102410000|2022-01-25 09:20:10|786762.7|785762.7|786858.7|785858.7|786897.9|785897.9|786762.7|785762.7|36
1643102420000|2022-01-25 09:20:20|786859.2|785859.2|786785.7|785785.7|786859.2|785859.2|786751.7|785751.7|36
1643102430000|2022-01-25 09:20:30|786786|785786|786759.8|785759.8|786791.4|785791.4|786724.2|785724.2|37
1643102440000|2022-01-25 09:20:40|786753.1|785753.1|786682.7|785682.7|786762.6|785762.6|786682.7|785682.7|35
1643102450000|2022-01-25 09:20:50|786670.6|785670.6|786558.6|785558.6|786690.2|785690.2|786557.4|785557.4|32
1643102460000|2022-01-25 09:21:00|786552.2|785552.2|786515.1|785515.1|786552.2|785552.2|786513.6|785513.6|37
1643102470000|2022-01-25 09:21:10|786515.7|785515.7|786533.1|785533.1|786546.4|785546.4|786512.5|785512.5|32
1643102480000|2022-01-25 09:21:20|786535.5|785535.5|786531|785531|786538.2|785538.2|786520.8|785520.8|35
1643102490000|2022-01-25 09:21:30|786534.4|785534.4|786514|785514|786534.4|785534.4|786512.9|785512.9|29
1643102500000|2022-01-25 09:21:40|786475.2|785475.2|786510.5|785510.5|786530.7|785530.7|786475.2|785475.2|33
1643102510000|2022-01-25 09:21:50|786518|785518|786438.5|785438.5|786523.4|785523.4|786438.5|785438.5|31
1643102520000|2022-01-25 09:22:00|786429|785429|786467.2|785467.2|786467.2|785467.2|786426|785426|36
1643102530000|2022-01-25 09:22:10|786459.4|785459.4|786253.8|785253.8|786459.4|785459.4|786159.4|785159.4|38
1643102540000|2022-01-25 09:22:20|786254.9|785254.9|786185.2|785185.2|786254.9|785254.9|786185.2|785185.2|34
1643102550000|2022-01-25 09:22:30|786202.1|785202.1|786009.4|785009.4|786202.1|785202.1|785994.5|784994.5|38
1643102560000|2022-01-25 09:22:40|786007.8|785007.8|785679.2|784679.2|786008.5|785008.5|785672.8|784672.8|34
1643102570000|2022-01-25 09:22:50|785659.7|784659.7|785727.4|784727.4|785771|784771|785659.7|784659.7|40
1643102580000|2022-01-25 09:23:00|785714.2|784714.2|785804.9|784804.9|786217.1|784906.5|785682.2|784205.2|39
1643102590000|2022-01-25 09:23:10|785811.1|784811.1|785865.8|784865.8|785941.1|784941.1|785811.1|784811.1|36
1643102600000|2022-01-25 09:23:20|785853.7|784853.7|785881.9|784881.9|785913.2|784913.2|785853.7|784853.7|33
1643102610000|2022-01-25 09:23:30|785886.3|784886.3|785891.2|784891.2|785933.3|784933.3|785860.2|784860.2|33
1643102620000|2022-01-25 09:23:40|785891.1|784891.1|785852.4|784852.4|785895.3|784895.3|785852.4|784852.4|36
1643102630000|2022-01-25 09:23:50|785866.3|784866.3|785636.1|784636.1|785867.9|784867.9|785632.5|784632.5|39
1643102640000|2022-01-25 09:24:00|785641|784641|785622.4|784622.4|785653.7|784653.7|785594.9|784594.9|34
1643102650000|2022-01-25 09:24:10|785614.6|784614.6|785736.4|784736.4|785736.4|784736.4|785614.6|784614.6|39
1643102660000|2022-01-25 09:24:20|785740|784740|785577.3|784577.3|785754.5|784754.5|785577.3|784577.3|39
1643102670000|2022-01-25 09:24:30|785575.8|784575.8|785633.9|784633.9|785648|784648|785558.3|784558.3|37
1643102680000|2022-01-25 09:24:40|785644.7|784644.7|785610.2|784610.2|785689.3|784689.3|785607.6|784607.6|30
1643102690000|2022-01-25 09:24:50|785616.5|784616.5|785789.4|784789.4|785789.4|784789.4|785605.5|784605.5|35
1643102700000|2022-01-25 09:25:00|785807.5|784807.5|785773.6|784773.6|785854|784854|785743.9|784743.9|37
1643102710000|2022-01-25 09:25:10|785769.6|784769.6|785756.2|784756.2|785778.3|784778.3|785728.1|784728.1|36
1643102720000|2022-01-25 09:25:20|785754|784754|785763.1|784763.1|785794.5|784794.5|785754|784754|36
1643102730000|2022-01-25 09:25:30|785764.5|784764.5|785775.1|784775.1|785803.1|784803.1|785737.8|784737.8|37
1643102740000|2022-01-25 09:25:40|785773.5|784773.5|785786.5|784786.5|785826.4|784826.4|785755.8|784755.8|36
1643102750000|2022-01-25 09:25:50|785789.9|784789.9|785765.4|784765.4|785791|784791|785752.7|784752.7|32
1643102760000|2022-01-25 09:26:00|785762.1|784762.1|785575.4|784575.4|785782.5|784782.5|785575.4|784575.4|36
1643102770000|2022-01-25 09:26:10|785580.7|784580.7|785259.8|784259.8|785585|784585|785234.1|784234.1|37
1643102780000|2022-01-25 09:26:20|785233|784233|785066.2|784066.2|785590.6|784258.1|785063|783590.6|38
1643102790000|2022-01-25 09:26:30|785068.6|784068.6|785186.9|784186.9|785594.9|784259.3|785035.4|783572.1|39
1643102800000|2022-01-25 09:26:40|785184.1|784184.1|785128.3|784128.3|785229.9|784229.9|785128.3|784128.3|40
1643102810000|2022-01-25 09:26:50|785136.8|784136.8|785196.5|784196.5|785209.1|784209.1|785133.7|784133.7|35
1643102820000|2022-01-25 09:27:00|785213.5|784213.5|785275|784275|785357.4|784357.4|785196.4|784196.4|37
1643102830000|2022-01-25 09:27:10|785275.4|784275.4|785327|784327|785344|784344|785271.3|784271.3|38
1643102840000|2022-01-25 09:27:20|785336.9|784336.9|785342|784342|785391.2|784391.2|785280.6|784280.6|35
1643102850000|2022-01-25 09:27:30|785341.9|784341.9|785236|784236|785350.1|784350.1|785236|784236|36
1643102860000|2022-01-25 09:27:40|785270.4|784270.4|785254.4|784254.4|785286.4|784286.4|785238.3|784238.3|37
1643102870000|2022-01-25 09:27:50|785271.7|784271.7|785123.4|784123.4|785271.7|784271.7|785123.4|784123.4|36
1643102880000|2022-01-25 09:28:00|785125.6|784125.6|785116.4|784116.4|785138.4|784138.4|785084.1|784084.1|34
1643102890000|2022-01-25 09:28:10|785120.3|784120.3|785112.9|784112.9|785158.3|784158.3|785020.2|784020.2|36
1643102900000|2022-01-25 09:28:20|785110.6|784110.6|785107.7|784107.7|785153.4|784153.4|784992.7|783992.7|34
1643102910000|2022-01-25 09:28:30|785110.3|784110.3|785185.7|784185.7|785221.9|784221.9|785046.2|784046.2|35
1643102920000|2022-01-25 09:28:40|785186.8|784186.8|785203.5|784203.5|785260.9|784260.9|785186.8|784186.8|31
1643102930000|2022-01-25 09:28:50|785203.6|784203.6|785169.9|784169.9|785212.3|784212.3|785127.7|784127.7|31
1643102940000|2022-01-25 09:29:00|785193.8|784193.8|785197.9|784197.9|785197.9|784197.9|785136.7|784136.7|34
1643102950000|2022-01-25 09:29:10|785196.5|784196.5|785416.4|784416.4|785416.4|784416.4|785196.5|784196.5|37
1643102960000|2022-01-25 09:29:20|785423.6|784423.6|785486.6|784486.6|785617.5|784617.5|785392|784392|39
1643102970000|2022-01-25 09:29:30|785486.5|784486.5|785515.1|784515.1|785522.1|784522.1|785480.5|784480.5|34
1643102980000|2022-01-25 09:29:40|785514.6|784514.6|785279.1|784279.1|785517.8|784517.8|785275.2|784275.2|38
1643102990000|2022-01-25 09:29:50|785279.2|784279.2|785435.4|784435.4|785533.4|784533.4|785262.6|784262.6|36
1643103000000|2022-01-25 09:30:00|785421.8|784421.8|785320.9|784320.9|785421.8|784421.8|785266.4|784266.4|39
1643103010000|2022-01-25 09:30:10|785328|784328|785399.3|784399.3|785399.3|784399.3|785280.1|784280.1|38
1643103020000|2022-01-25 09:30:20|785398|784398|785411.3|784411.3|785462.3|784462.3|785373.4|784373.4|39
1643103030000|2022-01-25 09:30:30|785419.9|784419.9|785493.1|784493.1|785493.1|784493.1|785404.2|784404.2|35
1643103040000|2022-01-25 09:30:40|785496.6|784496.6|785424.4|784424.4|785496.6|784496.6|785402.5|784402.5|34
1643103050000|2022-01-25 09:30:50|785455|784455|785417.9|784417.9|785471|784471|785417.9|784417.9|29
1643103060000|2022-01-25 09:31:00|785457.6|784457.6|785450.6|784450.6|785474.2|784474.2|785409.7|784409.7|34
1643103070000|2022-01-25 09:31:10|785454.4|784454.4|785439.5|784439.5|785522.1|784522.1|785428|784428|38
1643103080000|2022-01-25 09:31:20|785441.6|784441.6|785492.5|784492.5|785492.5|784492.5|785418.9|784418.9|36
1643103090000|2022-01-25 09:31:30|785528.3|784528.3|785505.4|784505.4|785580.6|784580.6|785443.9|784443.9|35
1643103100000|2022-01-25 09:31:40|785509|784509|785465.3|784465.3|785510.4|784510.4|785430.1|784430.1|33
1643103110000|2022-01-25 09:31:50|785481.7|784481.7|785481.6|784481.6|785535.3|784535.3|785457.8|784457.8|38
1643103120000|2022-01-25 09:32:00|785482.2|784482.2|785546.1|784546.1|785613|784613|785477.5|784477.5|35
1643103130000|2022-01-25 09:32:10|785544.1|784544.1|785548.5|784548.5|785558.7|784558.7|785435.7|784435.7|32
1643103140000|2022-01-25 09:32:20|785585.8|784585.8|785787.8|784787.8|785790.2|784790.2|785542.2|784542.2|33
1643103150000|2022-01-25 09:32:30|785807.3|784807.3|785849.2|784849.2|785853.3|784853.3|785758.5|784758.5|39
1643103160000|2022-01-25 09:32:40|785847.4|784847.4|785826.8|784826.8|785885.7|784885.7|785797.6|784797.6|34
1643103170000|2022-01-25 09:32:50|785825.5|784825.5|785786.8|784786.8|785851.8|784851.8|785779.2|784779.2|32
1643103180000|2022-01-25 09:33:00|785840.8|784840.8|785849.3|784849.3|785864.3|784864.3|785790|784790|34
1643103190000|2022-01-25 09:33:10|785848.6|784848.6|785823.4|784823.4|785863.6|784863.6|785810.4|784810.4|36
1643103200000|2022-01-25 09:33:20|785837.3|784837.3|785963.6|784963.6|786049.6|785049.6|785823|784823|38
1643103210000|2022-01-25 09:33:30|785954.6|784954.6|786417|785417|786895.9|785431|785954.6|784796.5|36
1643103220000|2022-01-25 09:33:40|786416.3|785416.3|786421.7|785421.7|786946.7|785554.4|786408.6|784926.2|40
1643103230000|2022-01-25 09:33:50|786453.5|785453.5|786342.8|785342.8|786462.9|785462.9|786293.4|785293.4|39
1643103240000|2022-01-25 09:34:00|786334|785334|786363.3|785363.3|786379.7|785379.7|786297|785297|38
1643103250000|2022-01-25 09:34:10|786877.5|784877.5|786321|785321|786879.5|785385.7|786301.2|784877.5|35
1643103260000|2022-01-25 09:34:20|786320.3|785320.3|786308.7|785308.7|786374.4|785374.4|786308.7|785308.7|32
1643103270000|2022-01-25 09:34:30|786327|785327|786346.7|785346.7|786371.1|785371.1|786274.4|785274.4|34
1643103280000|2022-01-25 09:34:40|786347.1|785347.1|786334.8|785334.8|786352|785352|786330.7|785330.7|25
1643103290000|2022-01-25 09:34:50|786332.9|785332.9|786348.7|785348.7|786367.8|785367.8|786293.9|785293.9|32
1643103300000|2022-01-25 09:35:00|786340|785340|786387.3|785387.3|786473.7|785473.7|786326.7|785326.7|38
1643103310000|2022-01-25 09:35:10|786433|785433|786428.1|785428.1|786453|785453|786401.2|785401.2|26
1643103320000|2022-01-25 09:35:20|786428.9|785428.9|786369|785369|786441.7|785441.7|786369|785369|31
1643103330000|2022-01-25 09:35:30|786372.5|785372.5|786375.5|785375.5|786429.4|785429.4|786257.2|785257.2|37
1643103340000|2022-01-25 09:35:40|786385.1|785385.1|786188.3|785188.3|786385.1|785385.1|786188.3|785188.3|37
1643103350000|2022-01-25 09:35:50|786186.9|785186.9|786094.1|785094.1|786194.2|785194.2|786094.1|785094.1|33
1643103360000|2022-01-25 09:36:00|786092.7|785092.7|786150.5|785150.5|786168.6|785168.6|786052|785052|31
1643103370000|2022-01-25 09:36:10|786153|785153|786160.8|785160.8|786176.8|785176.8|786144.3|785144.3|27
1643103380000|2022-01-25 09:36:20|786157.4|785157.4|786196.8|785196.8|786249.4|785249.4|786157.4|785157.4|24
1643103390000|2022-01-25 09:36:30|786196.6|785196.6|786212.4|785212.4|786238.9|785238.9|786135.2|785135.2|37
1643103400000|2022-01-25 09:36:40|786219.4|785219.4|786220.2|785220.2|786254|785254|786212.6|785212.6|32
1643103410000|2022-01-25 09:36:50|786216.8|785216.8|786235.8|785235.8|786306.3|785306.3|786197.8|785197.8|36
1643103420000|2022-01-25 09:37:00|786255.7|785255.7|786383.3|785383.3|786433.4|785433.4|786232.1|785232.1|34
1643103430000|2022-01-25 09:37:10|786379.8|785379.8|786407.5|785407.5|786426.3|785426.3|786369.9|785369.9|33
1643103440000|2022-01-25 09:37:20|786380.8|785380.8|786401.9|785401.9|786415.8|785415.8|786380.8|785380.8|32
1643103450000|2022-01-25 09:37:30|786429.2|785429.2|786513.5|785513.5|786519.9|785519.9|786414.3|785414.3|36
1643103460000|2022-01-25 09:37:40|786507.8|785507.8|786424.8|785424.8|786509.7|785509.7|786424.8|785424.8|28
1643103470000|2022-01-25 09:37:50|786418.2|785418.2|786426.4|785426.4|786451.9|785451.9|786400.8|785400.8|32
1643103480000|2022-01-25 09:38:00|786427.6|785427.6|786487.6|785487.6|786487.6|785487.6|786408.5|785408.5|34
1643103490000|2022-01-25 09:38:10|786463.5|785463.5|786620.5|785620.5|786681|785681|786458.1|785458.1|38
1643103500000|2022-01-25 09:38:20|786621.8|785621.8|786527.6|785527.6|786670.1|785670.1|786493.2|785493.2|36
1643103510000|2022-01-25 09:38:30|786503|785503|786220.2|785220.2|786505.5|785505.5|786220.2|785220.2|34
1643103520000|2022-01-25 09:38:40|786227.4|785227.4|786137.4|785137.4|786227.4|785227.4|786127.6|785127.6|37
1643103530000|2022-01-25 09:38:50|786137|785137|785994.3|784994.3|786137.5|785137.5|785988.9|784988.9|39
1643103540000|2022-01-25 09:39:00|785992.1|784992.1|786117.5|785117.5|786469.9|785163.4|785975|784446.9|28
1643103550000|2022-01-25 09:39:10|786117.9|785117.9|786063|785063|786117.9|785117.9|786053.2|785053.2|27
1643103560000|2022-01-25 09:39:20|786069.6|785069.6|785963.1|784963.1|786069.6|785069.6|785899.9|784899.9|28
1643103570000|2022-01-25 09:39:30|785953.9|784953.9|785832.6|784832.6|785953.9|784953.9|785802.1|784802.1|35
1643103580000|2022-01-25 09:39:40|785832.4|784832.4|785881.1|784881.1|785884.3|784884.3|785822.2|784822.2|36
1643103590000|2022-01-25 09:39:50|785881|784881|785852.1|784852.1|785905.3|784905.3|785848.8|784848.8|29
1643103600000|2022-01-25 09:40:00|785842.4|784842.4|785991.8|784991.8|785991.8|784991.8|785784.5|784784.5|39
1643103610000|2022-01-25 09:40:10|785973.9|784973.9|785979|784979|785992.6|784992.6|785908.7|784908.7|38
1643103620000|2022-01-25 09:40:20|786065.4|785065.4|786204.9|785204.9|786218.6|785218.6|786065.4|785065.4|37
1643103630000|2022-01-25 09:40:30|786215.9|785215.9|786302.2|785302.2|786305.1|785305.1|786191.4|785191.4|37
1643103640000|2022-01-25 09:40:40|786404.8|785404.8|786512.3|785512.3|786512.3|785512.3|786378.5|785378.5|40
1643103650000|2022-01-25 09:40:50|786533.3|785533.3|786596.8|785596.8|786637.1|785637.1|786533.3|785533.3|38
1643103660000|2022-01-25 09:41:00|786672.5|785672.5|786665.4|785665.4|786677.8|785677.8|786551.4|785551.4|37
1643103670000|2022-01-25 09:41:10|786671.8|785671.8|786604|785604|786783|785783|786602.7|785602.7|38
1643103680000|2022-01-25 09:41:20|786605.2|785605.2|786609.5|785609.5|786691.8|785691.8|786593.9|785593.9|38
1643103690000|2022-01-25 09:41:30|786592.4|785592.4|786544.6|785544.6|786607.3|785607.3|786527.9|785527.9|38
1643103700000|2022-01-25 09:41:40|786526.7|785526.7|786390.5|785390.5|786560.3|785560.3|786370.9|785370.9|39
1643103710000|2022-01-25 09:41:50|786377|785377|786429.4|785429.4|786451|785451|786374.1|785374.1|37
1643103720000|2022-01-25 09:42:00|786463.6|785463.6|786524.1|785524.1|786573.5|785573.5|786450.7|785450.7|36
1643103730000|2022-01-25 09:42:10|786524.8|785524.8|786554.3|785554.3|786571.1|785571.1|786518.9|785518.9|30
1643103740000|2022-01-25 09:42:20|786561.3|785561.3|786474.8|785474.8|786603.2|785603.2|786474.8|785474.8|40
1643103750000|2022-01-25 09:42:30|786475.1|785475.1|786426.8|785426.8|786506.8|785506.8|786417.4|785417.4|34
1643103760000|2022-01-25 09:42:40|786420.4|785420.4|786517.5|785517.5|786526.7|785526.7|786393.4|785393.4|34
1643103770000|2022-01-25 09:42:50|786518.5|785518.5|786359.9|785359.9|786529.3|785529.3|786359.9|785359.9|37
1643103780000|2022-01-25 09:43:00|786387.3|785387.3|786335.3|785335.3|786408.6|785408.6|786264.5|785264.5|36
1643103790000|2022-01-25 09:43:10|786340.1|785340.1|786570.1|785570.1|786587.7|785587.7|786340.1|785340.1|40
1643103800000|2022-01-25 09:43:20|786568.5|785568.5|786523.5|785523.5|786573.6|785573.6|786523.5|785523.5|36
1643103810000|2022-01-25 09:43:30|786522.8|785522.8|786508.2|785508.2|786595.7|785595.7|786508.2|785508.2|37
1643103820000|2022-01-25 09:43:40|786500.4|785500.4|786571.3|785571.3|786571.3|785571.3|786486.8|785486.8|36
1643103830000|2022-01-25 09:43:50|786575.6|785575.6|786583.1|785583.1|786583.1|785583.1|786518|785518|35
1643103840000|2022-01-25 09:44:00|786565.8|785565.8|786540.8|785540.8|786605.1|785605.1|786529|785529|35
1643103850000|2022-01-25 09:44:10|786542.1|785542.1|786478.8|785478.8|786570.5|785570.5|786458.8|785458.8|36
1643103860000|2022-01-25 09:44:20|786474.4|785474.4|786458.1|785458.1|786491.1|785491.1|786452.7|785452.7|32
1643103870000|2022-01-25 09:44:30|786438.5|785438.5|786265.8|785265.8|786438.5|785438.5|786258.9|785258.9|36
1643103880000|2022-01-25 09:44:40|786282.3|785282.3|786492.6|784492.6|786492.6|785282.3|785920.6|784492.6|35
1643103890000|2022-01-25 09:44:50|786022.3|785022.3|785979.2|784979.2|786088.1|785088.1|785955.6|784955.6|37
1643103900000|2022-01-25 09:45:00|785976.5|784976.5|785859.6|784859.6|785976.5|784976.5|785850.5|784850.5|34
1643103910000|2022-01-25 09:45:10|785861.8|784861.8|785707.3|784707.3|785861.8|784861.8|785707|784707|36
1643103920000|2022-01-25 09:45:20|785710.3|784710.3|785848.9|784848.9|785905.6|784905.6|785710.3|784710.3|32
1643103930000|2022-01-25 09:45:30|785841.3|784841.3|785752.7|784752.7|785843.4|784843.4|785709.7|784709.7|33
1643103940000|2022-01-25 09:45:40|785752.5|784752.5|785877.4|784877.4|785887.9|784887.9|785719|784719|36
1643103950000|2022-01-25 09:45:50|785888.6|784888.6|785937.8|784937.8|785975.6|784975.6|785888.6|784888.6|30
1643103960000|2022-01-25 09:46:00|785938.9|784938.9|785772.7|784772.7|785945.4|784945.4|785717.3|784717.3|32
1643103970000|2022-01-25 09:46:10|785776.9|784776.9|785761.4|784761.4|785785.8|784785.8|785759.3|784759.3|35
1643103980000|2022-01-25 09:46:20|785775|784775|785779.7|784779.7|785790.5|784790.5|785749.8|784749.8|35
1643103990000|2022-01-25 09:46:30|785780.2|784780.2|785564.5|784564.5|785842.5|784842.5|785536.6|784536.6|35
1643104000000|2022-01-25 09:46:40|785571.9|784571.9|785564.2|784564.2|785598.1|784598.1|785505.1|784505.1|38
1643104010000|2022-01-25 09:46:50|785561.2|784561.2|785618.2|784618.2|785639.4|784639.4|785561.2|784561.2|35
1643104020000|2022-01-25 09:47:00|785617.6|784617.6|785568.2|784568.2|785618.8|784618.8|785559.9|784559.9|34
1643104030000|2022-01-25 09:47:10|785568.1|784568.1|785646.9|784646.9|785652.8|784652.8|785551.9|784551.9|23
1643104040000|2022-01-25 09:47:20|785638.3|784638.3|785625.1|784625.1|785647.4|784647.4|785611.3|784611.3|32
1643104050000|2022-01-25 09:47:30|785631.1|784631.1|785554.5|784554.5|785643.6|784643.6|785545.3|784545.3|31
1643104060000|2022-01-25 09:47:40|785558.2|784558.2|785539.2|784539.2|785570|784570|785517.1|784517.1|32
1643104070000|2022-01-25 09:47:50|785544.4|784544.4|785524.5|784524.5|785544.4|784544.4|785515.3|784515.3|33
1643104080000|2022-01-25 09:48:00|785527.8|784527.8|785526.4|784526.4|785544.9|784544.9|785495.2|784495.2|34
1643104090000|2022-01-25 09:48:10|785531.4|784531.4|785560.4|784560.4|785566|784566|785522.5|784522.5|37
1643104100000|2022-01-25 09:48:20|785561.7|784561.7|785527.4|784527.4|785565|784565|785527.4|784527.4|25
1643104110000|2022-01-25 09:48:30|785539.9|784539.9|785541.8|784541.8|785555.2|784555.2|785482.2|784482.2|34
1643104120000|2022-01-25 09:48:40|785533.1|784533.1|785499.4|784499.4|785552.4|784552.4|785499.4|784499.4|35
1643104130000|2022-01-25 09:48:50|785492.5|784492.5|785540.2|784540.2|785561|784561|785482|784482|35
1643104140000|2022-01-25 09:49:00|785545.6|784545.6|785476.7|784476.7|785546|784546|785472.9|784472.9|33
1643104150000|2022-01-25 09:49:10|785496.5|784496.5|785500.2|784500.2|785529|784529|785481.2|784481.2|35
1643104160000|2022-01-25 09:49:20|785500.1|784500.1|785666.1|784666.1|785667.9|784667.9|785491.6|784491.6|35
1643104170000|2022-01-25 09:49:30|785659.8|784659.8|785682.8|784682.8|785702.3|784702.3|785651.5|784651.5|31
1643104180000|2022-01-25 09:49:40|785681.7|784681.7|785777.9|784777.9|785815.9|784815.9|785657.1|784657.1|40
1643104190000|2022-01-25 09:49:50|785815.9|784815.9|785933.8|784933.8|785984.9|784984.9|785815.9|784815.9|35
1643104200000|2022-01-25 09:50:00|786001.6|785001.6|785974.4|784974.4|786027|785027|785967.4|784967.4|36
1643104210000|2022-01-25 09:50:10|785970.1|784970.1|786031.9|785031.9|786033.6|785033.6|785965.1|784965.1|38
1643104220000|2022-01-25 09:50:20|786022.4|785022.4|785897.5|784897.5|786022.4|785022.4|785884.2|784884.2|37
1643104230000|2022-01-25 09:50:30|785899.7|784899.7|785858.2|784858.2|785910.8|784910.8|785858.2|784858.2|29
1643104240000|2022-01-25 09:50:40|785857|784857|785835.6|784835.6|785860.6|784860.6|785831.8|784831.8|27
1643104250000|2022-01-25 09:50:50|785835.7|784835.7|785808.1|784808.1|785836.6|784836.6|785808|784808|28
1643104260000|2022-01-25 09:51:00|785805.3|784805.3|785812.1|784812.1|785848.8|784848.8|785805.3|784805.3|26
1643104270000|2022-01-25 09:51:10|785810.7|784810.7|785804.4|784804.4|785815.6|784815.6|785802.4|784802.4|20
1643104280000|2022-01-25 09:51:20|785805.6|784805.6|785673.8|784673.8|785806|784806|785653.6|784653.6|37
1643104290000|2022-01-25 09:51:30|785665.9|784665.9|785783.6|784783.6|785795.6|784795.6|785661.2|784661.2|36
1643104300000|2022-01-25 09:51:40|785778.8|784778.8|785814.8|784814.8|785830.7|784830.7|785752.4|784752.4|35
1643104310000|2022-01-25 09:51:50|785818.7|784818.7|785810.2|784810.2|785878.1|784878.1|785803.8|784803.8|34
1643104320000|2022-01-25 09:52:00|785806.8|784806.8|785766.5|784766.5|785833|784833|785766.5|784766.5|28
1643104330000|2022-01-25 09:52:10|785763.2|784763.2|785937.5|784937.5|785969|784969|785763.2|784763.2|35
1643104340000|2022-01-25 09:52:20|785941|784941|785982|784982|786018.6|785018.6|785938.4|784938.4|38
1643104350000|2022-01-25 09:52:30|785987.2|784987.2|785952.8|784952.8|786020.7|785020.7|785952.8|784952.8|37
1643104360000|2022-01-25 09:52:40|785947.6|784947.6|786102.5|785102.5|786125.7|785125.7|785884.6|784884.6|31
1643104370000|2022-01-25 09:52:50|786093|785093|786023.4|785023.4|786096.6|785096.6|785991.2|784991.2|39
1643104380000|2022-01-25 09:53:00|786004.1|785004.1|786014.8|785014.8|786052.8|785052.8|785992|784992|34
1643104390000|2022-01-25 09:53:10|786017|785017|785996.3|784996.3|786020.9|785020.9|785987.5|784987.5|30
1643104400000|2022-01-25 09:53:20|785998|784998|785822.9|784822.9|786005.4|785005.4|785822.9|784822.9|36
1643104410000|2022-01-25 09:53:30|785819.9|784819.9|785894.1|784894.1|785901.5|784901.5|785806.5|784806.5|31
1643104420000|2022-01-25 09:53:40|785897.2|784897.2|785863.7|784863.7|785902.4|784902.4|785860.6|784860.6|24
1643104430000|2022-01-25 09:53:50|785863.5|784863.5|785852.5|784852.5|785864.3|784864.3|785852.5|784852.5|25
1643104440000|2022-01-25 09:54:00|785857.5|784857.5|785858.2|784858.2|785862.9|784862.9|785828.4|784828.4|27
1643104450000|2022-01-25 09:54:10|785854.1|784854.1|785850.4|784850.4|785856.4|784856.4|785845.9|784845.9|21
1643104460000|2022-01-25 09:54:20|785851.3|784851.3|785857.6|784857.6|785872.1|784872.1|785848.3|784848.3|25
1643104470000|2022-01-25 09:54:30|785856|784856|785841.3|784841.3|785856|784856|785841.3|784841.3|23
1643104480000|2022-01-25 09:54:40|785845.6|784845.6|785895.3|784895.3|785900.1|784900.1|785843.2|784843.2|23
1643104490000|2022-01-25 09:54:50|785897.1|784897.1|785873.3|784873.3|785902.4|784902.4|785868|784868|28
1643104500000|2022-01-25 09:55:00|785876.5|784876.5|785845.5|784845.5|785889|784889|785843.6|784843.6|31
1643104510000|2022-01-25 09:55:10|785840.2|784840.2|785890.7|784890.7|785895.9|784895.9|785840.2|784840.2|28
1643104520000|2022-01-25 09:55:20|785890.9|784890.9|785890.3|784890.3|785941.7|784941.7|785881.9|784881.9|32
1643104530000|2022-01-25 09:55:30|785893.3|784893.3|785804.5|784804.5|785905.6|784905.6|785804.5|784804.5|31
1643104540000|2022-01-25 09:55:40|785804.3|784804.3|785843.3|784843.3|785870.1|784870.1|785769.5|784769.5|35
1643104550000|2022-01-25 09:55:50|785842.3|784842.3|785929.7|784929.7|785951.3|784951.3|785828.6|784828.6|32
1643104560000|2022-01-25 09:56:00|785924.7|784924.7|785907.6|784907.6|785953.7|784953.7|785900.6|784900.6|35
1643104570000|2022-01-25 09:56:10|785896.4|784896.4|785844.3|784844.3|785943.8|784943.8|785834.9|784834.9|36
1643104580000|2022-01-25 09:56:20|785846.7|784846.7|785817.1|784817.1|785847.5|784847.5|785789|784789|32
1643104590000|2022-01-25 09:56:30|785824.2|784824.2|785919.2|784919.2|785941.1|784941.1|785824.2|784824.2|35
1643104600000|2022-01-25 09:56:40|785918.5|784918.5|785993|784993|786068.5|785068.5|785918.5|784918.5|37
1643104610000|2022-01-25 09:56:50|785999|784999|785888.6|784888.6|785999|784999|785887.4|784887.4|32
1643104620000|2022-01-25 09:57:00|785885.4|784885.4|786165.3|785165.3|786184.1|785184.1|785872.1|784872.1|35
1643104630000|2022-01-25 09:57:10|786154.8|785154.8|786016.5|785016.5|786154.8|785154.8|786016.5|785016.5|35
1643104640000|2022-01-25 09:57:20|786028|785028|786058.5|785058.5|786073.3|785073.3|785974.7|784974.7|36
1643104650000|2022-01-25 09:57:30|786055.3|785055.3|786105.2|785105.2|786126.6|785126.6|786050|785050|37
1643104660000|2022-01-25 09:57:40|786115.4|785115.4|786132.8|785132.8|786168.9|785168.9|786110.7|785110.7|35
1643104670000|2022-01-25 09:57:50|786131.2|785131.2|786098.3|785098.3|786175.4|785175.4|786090.9|785090.9|34
1643104680000|2022-01-25 09:58:00|786100.7|785100.7|786049.7|785049.7|786100.7|785100.7|786043.3|785043.3|38
1643104690000|2022-01-25 09:58:10|786045.3|785045.3|786060.9|785060.9|786060.9|785060.9|785995.4|784995.4|31
1643104700000|2022-01-25 09:58:20|786056.7|785056.7|786054.5|785054.5|786089.8|785089.8|786051.1|785051.1|33
1643104710000|2022-01-25 09:58:30|786058.9|785058.9|786064.2|785064.2|786069.3|785069.3|785927.2|784927.2|31
1643104720000|2022-01-25 09:58:40|786084.6|785084.6|786092.4|785092.4|786104.6|785104.6|786080.4|785080.4|31
1643104730000|2022-01-25 09:58:50|786102.6|785102.6|786258.3|785258.3|786258.3|785258.3|786102.6|785102.6|35
1643104740000|2022-01-25 09:59:00|786268.2|785268.2|786273.2|785273.2|786290.5|785290.5|786264.2|785264.2|35
1643104750000|2022-01-25 09:59:10|786272.4|785272.4|786188|785188|786273.9|785273.9|786178.8|785178.8|36
1643104760000|2022-01-25 09:59:20|786167.6|785167.6|786149.9|785149.9|786169.4|785169.4|786094.3|785094.3|34
1643104770000|2022-01-25 09:59:30|786136.5|785136.5|786162|785162|786185|785185|786108.6|785108.6|33
1643104780000|2022-01-25 09:59:40|786166|785166|786164.7|785164.7|786189.3|785189.3|786161.5|785161.5|25
1643104790000|2022-01-25 09:59:50|786164.6|785164.6|786254.7|785254.7|786283.5|785283.5|786130.9|785130.9|30
1643104800000|2022-01-25 10:00:00|786254.4|785254.4|786226.6|785226.6|786259.5|785259.5|786182.7|785182.7|37
1643104810000|2022-01-25 10:00:10|786211.4|785211.4|786230|785230|786261.2|785261.2|786199.8|785199.8|34
1643104820000|2022-01-25 10:00:20|786229.2|785229.2|786210.1|785210.1|786250.6|785250.6|786203.2|785203.2|36
1643104830000|2022-01-25 10:00:30|786213.7|785213.7|786189.9|785189.9|786249.6|785249.6|786188.3|785188.3|32
1643104840000|2022-01-25 10:00:40|786183.3|785183.3|786238.9|785238.9|786294.7|785294.7|786183.3|785183.3|36
1643104850000|2022-01-25 10:00:50|786229.2|785229.2|786249.7|785249.7|786256.5|785256.5|786194|785194|28
1643104860000|2022-01-25 10:01:00|786249.3|785249.3|786283.7|785283.7|786283.7|785283.7|786229.6|785229.6|34
1643104870000|2022-01-25 10:01:10|786284.2|785284.2|786260.8|785260.8|786286|785286|786257.1|785257.1|27
1643104880000|2022-01-25 10:01:20|786266.7|785266.7|786593.6|785593.6|786603.2|785603.2|786258.7|785258.7|30
1643104890000|2022-01-25 10:01:30|786662.1|785662.1|786623.2|785623.2|786662.1|785662.1|786599.7|785599.7|33
1643104900000|2022-01-25 10:01:40|786618.1|785618.1|786675.3|785675.3|786690.8|785690.8|786609.7|785609.7|35
1643104910000|2022-01-25 10:01:50|786697.4|785697.4|786663.2|785663.2|786697.4|785697.4|786645.2|785645.2|26
1643104920000|2022-01-25 10:02:00|786664.1|785664.1|786645.4|785645.4|786689.5|785689.5|786618.4|785618.4|37
1643104930000|2022-01-25 10:02:10|786638.8|785638.8|786674.3|785674.3|786696.7|785696.7|786632.2|785632.2|31
1643104940000|2022-01-25 10:02:20|786668.8|785668.8|786674.6|785674.6|786709.4|785709.4|786654.2|785654.2|33
1643104950000|2022-01-25 10:02:30|786692.4|785692.4|786643.3|785643.3|786692.4|785692.4|786636.8|785636.8|37
1643104960000|2022-01-25 10:02:40|786648.6|785648.6|786661.2|785661.2|786683|785683|786634.5|785634.5|30
1643104970000|2022-01-25 10:02:50|786660.9|785660.9|786454.4|785454.4|786667|785667|786454.4|785454.4|35
1643104980000|2022-01-25 10:03:00|786465.2|785465.2|786388.9|785388.9|786493.8|785493.8|786362.2|785362.2|38
1643104990000|2022-01-25 10:03:10|786377.1|785377.1|786383.6|785383.6|786476.3|785476.3|786372.1|785372.1|37
1643105000000|2022-01-25 10:03:20|786386.9|785386.9|786405.4|785405.4|786418.2|785418.2|786367.7|785367.7|36
1643105010000|2022-01-25 10:03:30|786407.9|785407.9|786419.2|785419.2|786436.9|785436.9|786369.6|785369.6|37
1643105020000|2022-01-25 10:03:40|786418|785418|786365|785365|786418|785418|786364.7|785364.7|33
1643105030000|2022-01-25 10:03:50|786363.2|785363.2|786243.2|785243.2|786381.9|785381.9|786225.1|785225.1|35
1643105040000|2022-01-25 10:04:00|786245|785245|786169.1|785169.1|786245|785245|786149.1|785149.1|37
1643105050000|2022-01-25 10:04:10|786168.6|785168.6|786286|785286|786367.4|785367.4|786161.5|785161.5|36
1643105060000|2022-01-25 10:04:20|786292.1|785292.1|786359|785359|786404.6|785404.6|786281.8|785281.8|33
1643105070000|2022-01-25 10:04:30|786359.7|785359.7|786401.5|785401.5|786905.4|785426.1|786336.4|784905.4|36
1643105080000|2022-01-25 10:04:40|786382.7|785382.7|786389.8|785389.8|786408.3|785408.3|786367|785367|30
1643105090000|2022-01-25 10:04:50|786393.5|785393.5|786343.2|785343.2|786402.8|785402.8|786338.2|785338.2|31
1643105100000|2022-01-25 10:05:00|786349.9|785349.9|786387.2|785387.2|786405.3|785405.3|786342|785342|36
1643105110000|2022-01-25 10:05:10|786382.2|785382.2|786359.7|785359.7|786382.9|785382.9|786349.5|785349.5|33
1643105120000|2022-01-25 10:05:20|786360.1|785360.1|786354.5|785354.5|786394.8|785394.8|786348|785348|34
1643105130000|2022-01-25 10:05:30|786355.8|785355.8|786346.4|785346.4|786356.7|785356.7|786309.2|785309.2|34
1643105140000|2022-01-25 10:05:40|786351.6|785351.6|786350.8|785350.8|786363.9|785363.9|786348|785348|32
1643105150000|2022-01-25 10:05:50|786360|785360|786268.6|785268.6|786360.9|785360.9|786268.6|785268.6|32
1643105160000|2022-01-25 10:06:00|786255.1|785255.1|786264.8|785264.8|786287.1|785287.1|786250.7|785250.7|28
1643105170000|2022-01-25 10:06:10|786274.8|785274.8|786294.1|785294.1|786326.3|785326.3|786258|785258|33
1643105180000|2022-01-25 10:06:20|786286.8|785286.8|786301.7|785301.7|786319.4|785319.4|786276|785276|29
1643105190000|2022-01-25 10:06:30|786293.5|785293.5|786279.4|785279.4|786306.4|785306.4|786258.3|785258.3|29
1643105200000|2022-01-25 10:06:40|786274.6|785274.6|786231.5|785231.5|786274.6|785274.6|786231.5|785231.5|27
1643105210000|2022-01-25 10:06:50|786238.5|785238.5|786226.9|785226.9|786259.1|785259.1|786205.4|785205.4|33
1643105220000|2022-01-25 10:07:00|786219.4|785219.4|786221.6|785221.6|786251|785251|786188.9|785188.9|35
1643105230000|2022-01-25 10:07:10|786234.2|785234.2|786184|785184|786234.2|785234.2|786183.8|785183.8|27
1643105240000|2022-01-25 10:07:20|786184.6|785184.6|786166.4|785166.4|786187.7|785187.7|786153|785153|29
1643105250000|2022-01-25 10:07:30|786162.9|785162.9|786078|785078|786165.8|785165.8|786077.9|785077.9|32
1643105260000|2022-01-25 10:07:40|786073.9|785073.9|786024.5|785024.5|786074.7|785074.7|786019.4|785019.4|31
1643105270000|2022-01-25 10:07:50|786028.4|785028.4|785988|784988|786028.4|785028.4|785985.2|784985.2|32
1643105280000|2022-01-25 10:08:00|785994.9|784994.9|786028.9|785028.9|786052.6|785052.6|785982.3|784982.3|35
1643105290000|2022-01-25 10:08:10|786026.5|785026.5|786032.8|785032.8|786042.7|785042.7|786008.5|785008.5|34
1643105300000|2022-01-25 10:08:20|786030.3|785030.3|785973.2|784973.2|786030.3|785030.3|785973.2|784973.2|28
1643105310000|2022-01-25 10:08:30|785975.2|784975.2|786048.7|785048.7|786055.2|785055.2|785962.5|784962.5|33
1643105320000|2022-01-25 10:08:40|786042.9|785042.9|786077.2|785077.2|786094.5|785094.5|785993.5|784993.5|34
1643105330000|2022-01-25 10:08:50|786077.4|785077.4|786033.1|785033.1|786094.7|785094.7|786033.1|785033.1|32
1643105340000|2022-01-25 10:09:00|786020|785020|786003.7|785003.7|786048.2|785048.2|786003.7|785003.7|33
1643105350000|2022-01-25 10:09:10|786013.7|785013.7|785990.8|784990.8|786013.7|785013.7|785984.9|784984.9|28
1643105360000|2022-01-25 10:09:20|785990.5|784990.5|785912.7|784912.7|785990.5|784990.5|785912.7|784912.7|34
1643105370000|2022-01-25 10:09:30|785908.7|784908.7|785977.8|784977.8|785994.3|784994.3|785908.7|784908.7|31
1643105380000|2022-01-25 10:09:40|785974.8|784974.8|785975|784975|785990.7|784990.7|785965.8|784965.8|33
1643105390000|2022-01-25 10:09:50|785973.4|784973.4|785952.8|784952.8|785975.7|784975.7|785948.3|784948.3|33
1643105400000|2022-01-25 10:10:00|785963.7|784963.7|785979.5|784979.5|785982.3|784982.3|785954.5|784954.5|31
1643105410000|2022-01-25 10:10:10|785969.1|784969.1|785952.5|784952.5|785988|784988|785933.4|784933.4|33
1643105420000|2022-01-25 10:10:20|785970.5|784970.5|785992.6|784992.6|786035.5|785035.5|785970|784970|36
1643105430000|2022-01-25 10:10:30|786000|785000|786011.9|785011.9|786023.5|785023.5|785990.8|784990.8|33
1643105440000|2022-01-25 10:10:40|786012.9|785012.9|786001|785001|786029.1|785029.1|785983.7|784983.7|31
1643105450000|2022-01-25 10:10:50|785990|784990|786313.8|785313.8|786327.6|785327.6|785976.3|784976.3|33
1643105460000|2022-01-25 10:11:00|786265.3|785265.3|786239.1|785239.1|786298.6|785298.6|786193.8|785193.8|38
1643105470000|2022-01-25 10:11:10|786265.7|785265.7|786220.9|785220.9|786266.2|785266.2|786194.6|785194.6|33
1643105480000|2022-01-25 10:11:20|786217.4|785217.4|786129.2|785129.2|786224.9|785224.9|786105.1|785105.1|36
1643105490000|2022-01-25 10:11:30|786149.3|785149.3|786120.2|785120.2|786158.6|785158.6|786082.5|785082.5|34
1643105500000|2022-01-25 10:11:40|786152.2|785152.2|786121.5|785121.5|786636.5|785157.9|786118.7|784636.5|38
1643105510000|2022-01-25 10:11:50|786121.2|785121.2|786116.1|785116.1|786169.2|785169.2|786082.6|785082.6|32
1643105520000|2022-01-25 10:12:00|786115.1|785115.1|786047.8|785047.8|786115.1|785115.1|786015.3|785015.3|32
1643105530000|2022-01-25 10:12:10|786049.2|785049.2|786000.9|785000.9|786059.1|785059.1|785988.2|784988.2|29
1643105540000|2022-01-25 10:12:20|785996.1|784996.1|786014.5|785014.5|786060.3|785060.3|785988.9|784988.9|27
1643105550000|2022-01-25 10:12:30|786020.8|785020.8|786000.6|785000.6|786031.6|785031.6|785993.4|784993.4|14
1643105560000|2022-01-25 10:12:40|786007.2|785007.2|786025.4|785025.4|786035.1|785035.1|786007.2|785007.2|28
1643105570000|2022-01-25 10:12:50|786026|785026|786032.6|785032.6|786046.4|785046.4|786000.5|785000.5|28
1643105580000|2022-01-25 10:13:00|786027.1|785027.1|786157.5|785157.5|786213.3|785213.3|786026.8|785026.8|37
1643105590000|2022-01-25 10:13:10|786153.2|785153.2|786176.6|785176.6|786211.1|785211.1|786110.3|785110.3|37
1643105600000|2022-01-25 10:13:20|786202.5|785202.5|786205.5|785205.5|786237.1|785237.1|786122.7|785122.7|36
1643105610000|2022-01-25 10:13:30|786210.6|785210.6|786148.7|785148.7|786210.6|785210.6|786099.1|785099.1|32
1643105620000|2022-01-25 10:13:40|786148.3|785148.3|786198.7|785198.7|786241.8|785241.8|786092.5|785092.5|38
1643105630000|2022-01-25 10:13:50|786191.3|785191.3|786197.4|785197.4|786235.9|785235.9|786158|785158|32
1643105640000|2022-01-25 10:14:00|786193.5|785193.5|786224.8|785224.8|786229.6|785229.6|786182.9|785182.9|29
1643105650000|2022-01-25 10:14:10|786184.4|785184.4|786238.1|785238.1|786281.3|785281.3|786184.4|785184.4|32
1643105660000|2022-01-25 10:14:20|786243.1|785243.1|786203.8|785203.8|786248.8|785248.8|786183.8|785183.8|25
1643105670000|2022-01-25 10:14:30|786195.3|785195.3|786267.9|785267.9|786278.1|785278.1|786192.7|785192.7|32
1643105680000|2022-01-25 10:14:40|786278.9|785278.9|786277.5|785277.5|786278.9|785278.9|786213.6|785213.6|32
1643105690000|2022-01-25 10:14:50|786286|785286|786181.4|785181.4|786290.4|785290.4|786181.4|785181.4|36
1643105700000|2022-01-25 10:15:00|786198.8|785198.8|786236.7|785236.7|786260.2|785260.2|786177|785177|32
1643105710000|2022-01-25 10:15:10|786228.1|785228.1|786247.7|785247.7|786297.3|785297.3|786215.6|785215.6|27
1643105720000|2022-01-25 10:15:20|786253.9|785253.9|786263.5|785263.5|786274.7|785274.7|786230.9|785230.9|26
1643105730000|2022-01-25 10:15:30|786261.4|785261.4|786275.4|785275.4|786303.2|785303.2|786237.5|785237.5|26
1643105740000|2022-01-25 10:15:40|786278|785278|786280.9|785280.9|786305.2|785305.2|786267.8|785267.8|26
1643105750000|2022-01-25 10:15:50|786281.6|785281.6|786476.2|785476.2|786556.1|785556.1|786280.9|785280.9|37
1643105760000|2022-01-25 10:16:00|786474.4|785474.4|786481.5|785481.5|786504.8|785504.8|786434.3|785434.3|31
1643105770000|2022-01-25 10:16:10|786476.8|785476.8|786678.9|785678.9|786680.1|785680.1|786420.3|785420.3|38
1643105780000|2022-01-25 10:16:20|786674.1|785674.1|786480|785480|786688.1|785688.1|786459.4|785459.4|36
1643105790000|2022-01-25 10:16:30|786443|785443|786469.3|785469.3|786530.2|785530.2|786439.4|785439.4|27
1643105800000|2022-01-25 10:16:40|786468.5|785468.5|786326.6|785326.6|786473.7|785473.7|786325.5|785325.5|35
1643105810000|2022-01-25 10:16:50|786319.9|785319.9|786538.6|785538.6|786542.9|785542.9|786303.9|785303.9|38
1643105820000|2022-01-25 10:17:00|786523.8|785523.8|786537.7|785537.7|786571.7|785571.7|786520.5|785520.5|34
1643105830000|2022-01-25 10:17:10|786540.7|785540.7|786458.1|785458.1|786540.7|785540.7|786441.8|785441.8|31
1643105840000|2022-01-25 10:17:20|786443.9|785443.9|786306|785306|786454.5|785454.5|786306|785306|34
1643105850000|2022-01-25 10:17:30|786316.4|785316.4|786112.5|785112.5|786330.5|785330.5|786112.5|785112.5|38
1643105860000|2022-01-25 10:17:40|786121.9|785121.9|786165.8|785165.8|786180.6|785180.6|786117.3|785117.3|32
1643105870000|2022-01-25 10:17:50|786166.5|785166.5|786176.3|785176.3|786198.3|785198.3|786130.8|785130.8|33
1643105880000|2022-01-25 10:18:00|786181.4|785181.4|786306.1|785306.1|786372.6|785372.6|786181.4|785181.4|34
1643105890000|2022-01-25 10:18:10|786305.5|785305.5|786270.7|785270.7|786325|785325|786269|785269|32
1643105900000|2022-01-25 10:18:20|786272.8|785272.8|786241.2|785241.2|786296.2|785296.2|786241.2|785241.2|33
1643105910000|2022-01-25 10:18:30|786245.7|785245.7|786031.3|785031.3|786262.1|785262.1|786031.3|785031.3|34
1643105920000|2022-01-25 10:18:40|786026.8|785026.8|785884.6|784884.6|786082.1|785082.1|785874.8|784874.8|38
1643105930000|2022-01-25 10:18:50|785888.3|784888.3|786042.2|785042.2|786051.9|785051.9|785874.5|784874.5|26
1643105940000|2022-01-25 10:19:00|786042.5|785042.5|786061.5|785061.5|786061.5|785061.5|785924.3|784924.3|32
1643105950000|2022-01-25 10:19:10|786051.7|785051.7|786341.9|785341.9|786403.3|785403.3|786037|785037|39
1643105960000|2022-01-25 10:19:20|786342|785342|786330.9|785330.9|786354.6|785354.6|786274.8|785274.8|32
1643105970000|2022-01-25 10:19:30|786366.9|785366.9|786365.3|785365.3|786403.9|785403.9|786353.9|785353.9|35
1643105980000|2022-01-25 10:19:40|786371.8|785371.8|786366.2|785366.2|786389.2|785389.2|786286.9|785286.9|37
1643105990000|2022-01-25 10:19:50|786361.4|785361.4|786328.1|785328.1|786361.4|785361.4|786295.2|785295.2|31
1643106000000|2022-01-25 10:20:00|786276.4|785276.4|786185|785185|786282.6|785282.6|786174.8|785174.8|35
1643106010000|2022-01-25 10:20:10|786186.4|785186.4|786200.7|785200.7|786303.7|785303.7|786119|785119|31
1643106020000|2022-01-25 10:20:20|786203.1|785203.1|786147.9|785147.9|786208.3|785208.3|786144.7|785144.7|29
1643106030000|2022-01-25 10:20:30|786144.5|785144.5|786046.2|785046.2|786144.5|785144.5|786041.3|785041.3|32
1643106040000|2022-01-25 10:20:40|786046.7|785046.7|786034.1|785034.1|786056.1|785056.1|786013.8|785013.8|35
1643106050000|2022-01-25 10:20:50|786036|785036|786013.1|785013.1|786037.4|785037.4|786005.2|785005.2|27
1643106060000|2022-01-25 10:21:00|786018.2|785018.2|785973.2|784973.2|786023|785023|785973.2|784973.2|30
1643106070000|2022-01-25 10:21:10|785983.1|784983.1|786048.5|785048.5|786050.3|785050.3|785977.5|784977.5|31
1643106080000|2022-01-25 10:21:20|786036.4|785036.4|786040.6|785040.6|786052.3|785052.3|786034.8|785034.8|32
1643106090000|2022-01-25 10:21:30|786060.9|785060.9|786016.9|785016.9|786062.7|785062.7|785991.7|784991.7|35
1643106100000|2022-01-25 10:21:40|786020.5|785020.5|786083.9|785083.9|786092|785092|786002.6|785002.6|38
1643106110000|2022-01-25 10:21:50|786111.1|785111.1|786056.3|785056.3|786119.4|785119.4|786028.5|785028.5|28
1643106120000|2022-01-25 10:22:00|786039.5|785039.5|786147|785147|786190.7|785190.7|786035.4|785035.4|30
1643106130000|2022-01-25 10:22:10|786159.9|785159.9|786217.7|785217.7|786252.8|785252.8|786157.1|785157.1|35
1643106140000|2022-01-25 10:22:20|786229.1|785229.1|786209.2|785209.2|786249.9|785249.9|786195.5|785195.5|33
1643106150000|2022-01-25 10:22:30|786214.4|785214.4|786239.9|785239.9|786299.4|785299.4|786214.4|785214.4|29
1643106160000|2022-01-25 10:22:40|786222.9|785222.9|786200.8|785200.8|786249.6|785249.6|786186.7|785186.7|26
1643106170000|2022-01-25 10:22:50|786204.4|785204.4|786182|785182|786211.1|785211.1|786182|785182|28
1643106180000|2022-01-25 10:23:00|786182.1|785182.1|786148.9|785148.9|786220.8|785220.8|786148.9|785148.9|34
1643106190000|2022-01-25 10:23:10|786119.8|785119.8|786040.7|785040.7|786123.3|785123.3|786013|785013|32
1643106200000|2022-01-25 10:23:20|786041.4|785041.4|786026.1|785026.1|786046.4|785046.4|786001.4|785001.4|25
1643106210000|2022-01-25 10:23:30|786033.9|785033.9|786027.7|785027.7|786062.9|785062.9|785992.2|784992.2|32
1643106220000|2022-01-25 10:23:40|786015.2|785015.2|785982.6|784982.6|786021.2|785021.2|785980.4|784980.4|24
1643106230000|2022-01-25 10:23:50|785985.3|784985.3|785989.2|784989.2|785996|784996|785985.3|784985.3|22
1643106240000|2022-01-25 10:24:00|785990.5|784990.5|785992.4|784992.4|785992.6|784992.6|785973.2|784973.2|25
1643106250000|2022-01-25 10:24:10|785990.3|784990.3|786005.8|785005.8|786025.8|785025.8|785971.9|784971.9|32
1643106260000|2022-01-25 10:24:20|786009.3|785009.3|786004.9|785004.9|786011.9|785011.9|785985|784985|23
1643106270000|2022-01-25 10:24:30|786000.6|785000.6|785825.8|784825.8|786029.1|785029.1|785772.9|784772.9|32
1643106280000|2022-01-25 10:24:40|785820.1|784820.1|785835.6|784835.6|785870.3|784870.3|785796.9|784796.9|25
1643106290000|2022-01-25 10:24:50|785842.9|784842.9|785912|784912|785912.6|784912.6|785832.7|784832.7|28
1643106300000|2022-01-25 10:25:00|785909.7|784909.7|786012.2|785012.2|786040.5|785040.5|785902.4|784902.4|34
1643106310000|2022-01-25 10:25:10|786023.5|785023.5|786181.3|785181.3|786210.6|785210.6|786012|785012|30
1643106320000|2022-01-25 10:25:20|786197.1|785197.1|786275.5|785275.5|786298.7|785298.7|786196.7|785196.7|29
1643106330000|2022-01-25 10:25:30|786277|785277|786202.5|785202.5|786284.9|785284.9|786185.3|785185.3|30
1643106340000|2022-01-25 10:25:40|786197.4|785197.4|786289.8|785289.8|786321.7|785321.7|786195.1|785195.1|27
1643106350000|2022-01-25 10:25:50|786312.3|785312.3|786288.9|785288.9|786338.8|785338.8|786282.3|785282.3|32
1643106360000|2022-01-25 10:26:00|786278|785278|786272.9|785272.9|786296.9|785296.9|786267.3|785267.3|23
1643106370000|2022-01-25 10:26:10|786273.3|785273.3|786285.2|785285.2|786309.9|785309.9|786267.4|785267.4|30
1643106380000|2022-01-25 10:26:20|786257.4|785257.4|786378.9|785378.9|786408|785408|786256.9|785256.9|29
1643106390000|2022-01-25 10:26:30|786387|785387|786307.6|785307.6|786398.2|785398.2|786305.7|785305.7|30
1643106400000|2022-01-25 10:26:40|786310.4|785310.4|786347.3|785347.3|786347.3|785347.3|786310.4|785310.4|23
1643106410000|2022-01-25 10:26:50|786344.4|785344.4|786304.2|785304.2|786346.9|785346.9|786298.6|785298.6|23
1643106420000|2022-01-25 10:27:00|786296.7|785296.7|786288|785288|786301.9|785301.9|786260.2|785260.2|25
1643106430000|2022-01-25 10:27:10|786291.7|785291.7|786391.3|785391.3|786391.3|785391.3|786258.5|785258.5|24
1643106440000|2022-01-25 10:27:20|786410.7|785410.7|786344.5|785344.5|786416.3|785416.3|786344.5|785344.5|27
1643106450000|2022-01-25 10:27:30|786346|785346|786331.6|785331.6|786365.5|785365.5|786312.8|785312.8|31
1643106460000|2022-01-25 10:27:40|786301.8|785301.8|786316.6|785316.6|786333.9|785333.9|786292.8|785292.8|25
1643106470000|2022-01-25 10:27:50|786318.6|785318.6|786037.9|785037.9|786322.7|785322.7|786032|785032|35
1643106480000|2022-01-25 10:28:00|786058.3|785058.3|786025.5|785025.5|786070.9|785070.9|786024.4|785024.4|28
1643106490000|2022-01-25 10:28:10|786037.3|785037.3|786013.6|785013.6|786072.6|785072.6|786003|785003|29
1643106500000|2022-01-25 10:28:20|786063.9|785063.9|786033.6|785033.6|786086.6|785086.6|786008.2|785008.2|31
1643106510000|2022-01-25 10:28:30|786051.6|785051.6|786069.3|785069.3|786121.7|785121.7|786031.3|785031.3|35
1643106520000|2022-01-25 10:28:40|786149.8|785149.8|786254.1|785254.1|786254.1|785254.1|786149.8|785149.8|34
1643106530000|2022-01-25 10:28:50|786256.6|785256.6|786259.4|785259.4|786272.6|785272.6|786250.7|785250.7|20
1643106540000|2022-01-25 10:29:00|786300.5|785300.5|786344.6|785344.6|786413.7|785413.7|786299.8|785299.8|32
1643106550000|2022-01-25 10:29:10|786344|785344|786357.2|785357.2|786357.2|785357.2|786335.9|785335.9|24
1643106560000|2022-01-25 10:29:20|786365.1|785365.1|786398.6|785398.6|786411.4|785411.4|786358.8|785358.8|30
1643106570000|2022-01-25 10:29:30|786401.1|785401.1|786405.2|785405.2|786407.5|785407.5|786371.9|785371.9|32
1643106580000|2022-01-25 10:29:40|786404|785404|786391.7|785391.7|786404|785404|786387.8|785387.8|29
1643106590000|2022-01-25 10:29:50|786408.1|785408.1|786346.3|785346.3|786417.9|785417.9|786345.3|785345.3|32
1643106600000|2022-01-25 10:30:00|786344.6|785344.6|786157.9|785157.9|786344.6|785344.6|786157.9|785157.9|30
1643106610000|2022-01-25 10:30:10|786162.3|785162.3|786189.7|785189.7|786191.3|785191.3|786155.9|785155.9|33
1643106620000|2022-01-25 10:30:20|786179.2|785179.2|786154.6|785154.6|786180.7|785180.7|786153.6|785153.6|25
1643106630000|2022-01-25 10:30:30|786153.8|785153.8|786443.4|785443.4|786462.2|785462.2|786153.1|785153.1|32
1643106640000|2022-01-25 10:30:40|786422|785422|786420.3|785420.3|786442.9|785442.9|786401|785401|31
1643106650000|2022-01-25 10:30:50|786434.6|785434.6|786339.4|785339.4|786434.6|785434.6|786338.7|785338.7|29
1643106660000|2022-01-25 10:31:00|786337.6|785337.6|786491.4|785491.4|786563|785563|786330.1|785330.1|39
1643106670000|2022-01-25 10:31:10|786504.4|785504.4|786657.1|785657.1|786727.9|785727.9|786482.1|785482.1|27
1643106680000|2022-01-25 10:31:20|786662.4|785662.4|786659.4|785659.4|786682.5|785682.5|786637.7|785637.7|27
1643106690000|2022-01-25 10:31:30|786654.8|785654.8|786705.7|785705.7|786730.7|785730.7|786639.4|785639.4|29
1643106700000|2022-01-25 10:31:40|786701.7|785701.7|786668.5|785668.5|786720|785720|786664.3|785664.3|33
1643106710000|2022-01-25 10:31:50|786679.7|785679.7|786857.8|785857.8|786885.6|785885.6|786679.7|785679.7|38
1643106720000|2022-01-25 10:32:00|786860.3|785860.3|786947|785947|786947|785947|786817.3|785817.3|38
1643106730000|2022-01-25 10:32:10|786949.1|785949.1|787044.9|786044.9|787115.3|786115.3|786949.1|785949.1|36
1643106740000|2022-01-25 10:32:20|787053.8|786053.8|787109.1|786109.1|787121.1|786121.1|787041.7|786041.7|38
1643106750000|2022-01-25 10:32:30|787099.5|786099.5|787151.9|786151.9|787161|786161|787097.1|786097.1|37
1643106760000|2022-01-25 10:32:40|787151.4|786151.4|787177.3|786177.3|787185.9|786185.9|787127.1|786127.1|33
1643106770000|2022-01-25 10:32:50|787177.7|786177.7|787140.7|786140.7|787233.7|786233.7|787126.9|786126.9|36
1643106780000|2022-01-25 10:33:00|787142.1|786142.1|787011.5|786011.5|787144.8|786144.8|786949.9|785949.9|37
1643106790000|2022-01-25 10:33:10|787014.6|786014.6|786963.2|785963.2|787014.6|786014.6|786961.6|785961.6|36
1643106800000|2022-01-25 10:33:20|786962.7|785962.7|786893.3|785893.3|786977.8|785977.8|786879.8|785879.8|35
1643106810000|2022-01-25 10:33:30|786890.9|785890.9|786837.7|785837.7|786890.9|785890.9|786688.7|785688.7|35
1643106820000|2022-01-25 10:33:40|786837.8|785837.8|786827.3|785827.3|786870.7|785870.7|786771.5|785771.5|38
1643106830000|2022-01-25 10:33:50|786832.7|785832.7|786915.2|785915.2|786920|785920|786830.1|785830.1|34
1643106840000|2022-01-25 10:34:00|786915.3|785915.3|786898.7|785898.7|786915.3|785915.3|786885.1|785885.1|35
1643106850000|2022-01-25 10:34:10|786899.1|785899.1|786879.1|785879.1|786900.2|785900.2|786875.4|785875.4|33
1643106860000|2022-01-25 10:34:20|786885.5|785885.5|786860|785860|786896.4|785896.4|786856.1|785856.1|33
1643106870000|2022-01-25 10:34:30|786860.8|785860.8|786858.1|785858.1|786875.7|785875.7|786843.3|785843.3|30
1643106880000|2022-01-25 10:34:40|786860|785860|786871.8|785871.8|786890.3|785890.3|786836.1|785836.1|35
1643106890000|2022-01-25 10:34:50|786869.6|785869.6|786880.3|785880.3|786891.6|785891.6|786842|785842|30
1643106900000|2022-01-25 10:35:00|786877.1|785877.1|786895.6|785895.6|786903.2|785903.2|786855.6|785855.6|33
1643106910000|2022-01-25 10:35:10|786897.5|785897.5|786647.2|785647.2|786901.7|785901.7|786597.3|785597.3|33
1643106920000|2022-01-25 10:35:20|786617.4|785617.4|786686|785686|786699.2|785699.2|786613.6|785613.6|38
1643106930000|2022-01-25 10:35:30|786690.7|785690.7|786747|785747|786809.8|785809.8|786656.9|785656.9|37
1643106940000|2022-01-25 10:35:40|786734.3|785734.3|786766|785766|786773.2|785773.2|786720.3|785720.3|39
1643106950000|2022-01-25 10:35:50|786769.6|785769.6|786777.5|785777.5|786803.1|785803.1|786754.8|785754.8|34
1643106960000|2022-01-25 10:36:00|786796.5|785796.5|786779.2|785779.2|786797.4|785797.4|786766.4|785766.4|38
1643106970000|2022-01-25 10:36:10|786774.1|785774.1|786725.4|785725.4|786785.3|785785.3|786711.1|785711.1|38
1643106980000|2022-01-25 10:36:20|786740.8|785740.8|786657|785657|786759.7|785759.7|786644.4|785644.4|37
1643106990000|2022-01-25 10:36:30|786677.1|785677.1|786765.4|785765.4|786779.2|785779.2|786663.2|785663.2|29
1643107000000|2022-01-25 10:36:40|786767.9|785767.9|786896.7|785896.7|786896.7|785896.7|786756.7|785756.7|37
1643107010000|2022-01-25 10:36:50|786900.6|785900.6|786945.2|785945.2|786968.1|785968.1|786893.6|785893.6|28
1643107020000|2022-01-25 10:37:00|786952.4|785952.4|786953.6|785953.6|786985.6|785985.6|786948.3|785948.3|25
1643107030000|2022-01-25 10:37:10|786960.5|785960.5|786928.6|785928.6|786968.5|785968.5|786922.4|785922.4|32
1643107040000|2022-01-25 10:37:20|786928.1|785928.1|786929|785929|786948.4|785948.4|786923.8|785923.8|32
1643107050000|2022-01-25 10:37:30|786928.8|785928.8|786949.4|785949.4|786950.8|785950.8|786923.6|785923.6|23
1643107060000|2022-01-25 10:37:40|786950.4|785950.4|787100.3|786100.3|787100.3|786100.3|786940|785940|37
1643107070000|2022-01-25 10:37:50|787104.9|786104.9|787176.5|786176.5|787176.5|786176.5|787104.9|786104.9|37
1643107080000|2022-01-25 10:38:00|787151.5|786151.5|787114|786114|787179.1|786179.1|787114|786114|36
1643107090000|2022-01-25 10:38:10|787114.6|786114.6|787335.2|786335.2|787335.2|786335.2|787114.6|786114.6|38
1643107100000|2022-01-25 10:38:20|787346.8|786346.8|788070.6|786070.6|788150|786679.2|787346.8|786059.7|40
1643107110000|2022-01-25 10:38:30|788060.9|786060.9|787571.4|786571.4|788077.5|786608.2|787547.3|786047.6|40
1643107120000|2022-01-25 10:38:40|787563.3|786563.3|787606.5|786606.5|787615.3|786615.3|787557|786557|35
1643107130000|2022-01-25 10:38:50|787610.9|786610.9|787530.9|786530.9|787611.2|786611.2|787523.5|786523.5|33
1643107140000|2022-01-25 10:39:00|787537.6|786537.6|787489.3|786489.3|787544.4|786544.4|787466.1|786466.1|35
1643107150000|2022-01-25 10:39:10|787487.2|786487.2|787487|786487|787503.8|786503.8|787463.8|786463.8|32
1643107160000|2022-01-25 10:39:20|787483.6|786483.6|787387.2|786387.2|787496.5|786496.5|787372.2|786372.2|36
1643107170000|2022-01-25 10:39:30|787385.6|786385.6|787252.5|786252.5|787397.9|786397.9|787146.8|786146.8|37
1643107180000|2022-01-25 10:39:40|787230.7|786230.7|787223|786223|787261.3|786261.3|787111.7|786111.7|36
1643107190000|2022-01-25 10:39:50|787212.1|786212.1|787288.8|786288.8|787342.5|786342.5|787203.4|786203.4|33
1643107200000|2022-01-25 10:40:00|787291.9|786291.9|787316.9|786316.9|787375.9|786375.9|787277|786277|38
1643107210000|2022-01-25 10:40:10|787313.6|786313.6|787320.9|786320.9|787363.4|786363.4|787302.2|786302.2|35
1643107220000|2022-01-25 10:40:20|787329.7|786329.7|787514.8|786514.8|787514.8|786514.8|787329.7|786329.7|39
1643107230000|2022-01-25 10:40:30|787490.3|786490.3|787258.2|786258.2|787496.1|786496.1|787258.2|786258.2|35
1643107240000|2022-01-25 10:40:40|787255.8|786255.8|787263.3|786263.3|787265|786265|787253.1|786253.1|32
1643107250000|2022-01-25 10:40:50|787265.8|786265.8|787259.2|786259.2|787269.4|786269.4|787251.1|786251.1|31
1643107260000|2022-01-25 10:41:00|787261.3|786261.3|787259.2|786259.2|787261.3|786261.3|787252.9|786252.9|23
1643107270000|2022-01-25 10:41:10|787256.2|786256.2|787255.8|786255.8|787260|786260|787249.3|786249.3|29
1643107280000|2022-01-25 10:41:20|787256.9|786256.9|787137.9|786137.9|787265.6|786265.6|787117.3|786117.3|28
1643107290000|2022-01-25 10:41:30|787133|786133|787225.8|786225.8|787274.1|786274.1|787092.3|786092.3|37
1643107300000|2022-01-25 10:41:40|787225.7|786225.7|787194.7|786194.7|787225.7|786225.7|787159.8|786159.8|36
1643107310000|2022-01-25 10:41:50|787198|786198|787115.5|786115.5|787228.9|786228.9|787101.1|786101.1|33
1643107320000|2022-01-25 10:42:00|787118.1|786118.1|787070.8|786070.8|787140.9|786140.9|787069.3|786069.3|37
1643107330000|2022-01-25 10:42:10|787080.5|786080.5|787059.5|786059.5|787084.4|786084.4|787043.7|786043.7|37
1643107340000|2022-01-25 10:42:20|787069.3|786069.3|786947.5|785947.5|787099.9|786099.9|786937.6|785937.6|31
1643107350000|2022-01-25 10:42:30|786937.2|785937.2|786740.4|785740.4|786943.7|785943.7|786706.7|785706.7|39
1643107360000|2022-01-25 10:42:40|786736.1|785736.1|786755.4|785755.4|786780.4|785780.4|786735.4|785735.4|37
1643107370000|2022-01-25 10:42:50|786765|785765|786757|785757|786776.5|785776.5|786751.1|785751.1|33
1643107380000|2022-01-25 10:43:00|786762.3|785762.3|786711.9|785711.9|786771.9|785771.9|786706|785706|35
1643107390000|2022-01-25 10:43:10|786716.9|785716.9|786724.7|785724.7|786750.9|785750.9|786711.8|785711.8|32
1643107400000|2022-01-25 10:43:20|786726.3|785726.3|786845.6|785845.6|786846.2|785846.2|786726.3|785726.3|33
1643107410000|2022-01-25 10:43:30|786845.1|785845.1|786766.8|785766.8|786861.2|785861.2|786761.1|785761.1|33
1643107420000|2022-01-25 10:43:40|786764.4|785764.4|786627.1|785627.1|786777.5|785777.5|786625.4|785625.4|25
1643107430000|2022-01-25 10:43:50|786657.2|785657.2|786684.3|785684.3|786745.4|785745.4|786653.2|785653.2|37
1643107440000|2022-01-25 10:44:00|786702.2|785702.2|786699.9|785699.9|786715|785715|786686.2|785686.2|35
1643107450000|2022-01-25 10:44:10|786695.1|785695.1|786776.1|785776.1|786784.4|785784.4|786681.4|785681.4|37
1643107460000|2022-01-25 10:44:20|786761.9|785761.9|786707.7|785707.7|786761.9|785761.9|786707.1|785707.1|36
1643107470000|2022-01-25 10:44:30|786731.8|785731.8|786774.5|785774.5|786780.4|785780.4|786724|785724|37
1643107480000|2022-01-25 10:44:40|786774.8|785774.8|786795.5|785795.5|786796.9|785796.9|786771.6|785771.6|35
1643107490000|2022-01-25 10:44:50|786797.1|785797.1|786820.2|785820.2|786824.3|785824.3|786773.8|785773.8|31
1643107500000|2022-01-25 10:45:00|786824.8|785824.8|786746.5|785746.5|786844.9|785844.9|786743.7|785743.7|38
1643107510000|2022-01-25 10:45:10|786734.7|785734.7|786708.9|785708.9|786739.4|785739.4|786635|785635|32
1643107520000|2022-01-25 10:45:20|786715.2|785715.2|786680.5|785680.5|786719|785719|786670.5|785670.5|33
1643107530000|2022-01-25 10:45:30|786682.3|785682.3|786666.3|785666.3|786682.3|785682.3|786659|785659|34
1643107540000|2022-01-25 10:45:40|786668.1|785668.1|786654.2|785654.2|786680.9|785680.9|786628.9|785628.9|32
1643107550000|2022-01-25 10:45:50|786651.2|785651.2|786615.1|785615.1|786651.8|785651.8|786615.1|785615.1|28
1643107560000|2022-01-25 10:46:00|786615.8|785615.8|786609.5|785609.5|786623.2|785623.2|786586.3|785586.3|32
1643107570000|2022-01-25 10:46:10|786605.7|785605.7|786553.2|785553.2|786609.8|785609.8|786553.2|785553.2|31
1643107580000|2022-01-25 10:46:20|786556.4|785556.4|786563.1|785563.1|786574.8|785574.8|786549.3|785549.3|31
1643107590000|2022-01-25 10:46:30|786574.5|785574.5|786576.1|785576.1|786588|785588|786559.5|785559.5|28
1643107600000|2022-01-25 10:46:40|786579.5|785579.5|786541.1|785541.1|786579.6|785579.6|786540.9|785540.9|33
1643107610000|2022-01-25 10:46:50|786537.4|785537.4|786645.9|785645.9|786645.9|785645.9|786537.4|785537.4|36
1643107620000|2022-01-25 10:47:00|786640.4|785640.4|786638.7|785638.7|786645.2|785645.2|786604.7|785604.7|39
1643107630000|2022-01-25 10:47:10|786638.6|785638.6|786723|785723|786819.7|785819.7|786638.6|785638.6|38
1643107640000|2022-01-25 10:47:20|786713.3|785713.3|787185.6|786185.6|787187.3|786187.3|786689.3|785689.3|39
1643107650000|2022-01-25 10:47:30|787179.5|786179.5|787179.7|786179.7|787280.6|786280.6|787157.1|786157.1|37
1643107660000|2022-01-25 10:47:40|787181.3|786181.3|787273.9|786273.9|787281.6|786281.6|787175.8|786175.8|31
1643107670000|2022-01-25 10:47:50|787278|786278|787231.3|786231.3|787806.3|786301.8|787196.4|785796.4|36
1643107680000|2022-01-25 10:48:00|787225.1|786225.1|787206.5|786206.5|787225.7|786225.7|787186.7|786186.7|36
1643107690000|2022-01-25 10:48:10|787196.7|786196.7|787190.8|786190.8|787230.2|786230.2|787164.3|786164.3|35
1643107700000|2022-01-25 10:48:20|787188.7|786188.7|787271.3|786271.3|787275.7|786275.7|787175.5|786175.5|38
1643107710000|2022-01-25 10:48:30|787259.7|786259.7|787286.6|786286.6|787318.3|786318.3|787248.7|786248.7|33
1643107720000|2022-01-25 10:48:40|787293.4|786293.4|787301.9|786301.9|787321.9|786321.9|787286.6|786286.6|27
1643107730000|2022-01-25 10:48:50|787307.1|786307.1|786759|785759|787333.7|786307.1|786727.2|785333.7|37
1643107740000|2022-01-25 10:49:00|787288.3|785288.3|786595.8|785595.8|787289.7|785799.6|786573.6|785212|39
1643107750000|2022-01-25 10:49:10|786591.2|785591.2|786641.7|785641.7|786691.6|785691.6|786591.2|785591.2|35
1643107760000|2022-01-25 10:49:20|786611|785611|786654.6|784654.6|786684.8|785665.7|786106.5|784621.2|38
1643107770000|2022-01-25 10:49:30|786668.3|784668.3|786244.7|785244.7|786717.7|785276.4|786164.1|784610.9|40
1643107780000|2022-01-25 10:49:40|786261.3|785261.3|786226.3|785226.3|786751.7|785266.3|786153.2|784748.7|36
1643107790000|2022-01-25 10:49:50|786735.9|784735.9|786265.4|785265.4|786800.7|785286.2|786197.9|784727.4|33
1643107800000|2022-01-25 10:50:00|786264|785264|786195.4|785195.4|786734.2|785278|786181.3|784706.4|35
1643107810000|2022-01-25 10:50:10|786194.3|785194.3|786146.5|785146.5|786240.8|785240.8|786137.3|785137.3|39
1643107820000|2022-01-25 10:50:20|786185.3|785185.3|786180.2|785180.2|786203|785203|786144.8|785144.8|36
1643107830000|2022-01-25 10:50:30|786166.6|785166.6|786269|785269|786269|785269|786166.6|785166.6|32
1643107840000|2022-01-25 10:50:40|786253.5|785253.5|786219.3|785219.3|786253.5|785253.5|786155.7|785155.7|34
1643107850000|2022-01-25 10:50:50|786241.1|785241.1|786072.7|785072.7|786241.3|785241.3|786030.9|785030.9|39
1643107860000|2022-01-25 10:51:00|786076.7|785076.7|786079.1|785079.1|786107.5|785107.5|786050.8|785050.8|39
1643107870000|2022-01-25 10:51:10|786103.4|785103.4|786077.2|785077.2|786110.7|785110.7|786047.1|785047.1|39
1643107880000|2022-01-25 10:51:20|786073.1|785073.1|786154.4|785154.4|786154.4|785154.4|786040.1|785040.1|38
1643107890000|2022-01-25 10:51:30|786152|785152|785956.7|784956.7|786157.7|785157.7|785955.4|784955.4|36
1643107900000|2022-01-25 10:51:40|785932|784932|785855.5|784855.5|785938.8|784938.8|785850.7|784850.7|37
1643107910000|2022-01-25 10:51:50|785880.9|784880.9|785846.4|784846.4|785897.8|784897.8|785831.8|784831.8|35
1643107920000|2022-01-25 10:52:00|785853.7|784853.7|785857.9|784857.9|785870.3|784870.3|785838.6|784838.6|32
1643107930000|2022-01-25 10:52:10|785861|784861|785912.5|784912.5|785988.9|784988.9|785861|784861|33
1643107940000|2022-01-25 10:52:20|785931.8|784931.8|785856.9|784856.9|785946.2|784946.2|785830.2|784830.2|32
1643107950000|2022-01-25 10:52:30|785836.9|784836.9|785843.6|784843.6|785861.7|784861.7|785836.9|784836.9|30
1643107960000|2022-01-25 10:52:40|785844.9|784844.9|785884.7|784884.7|785898|784898|785842.5|784842.5|34
1643107970000|2022-01-25 10:52:50|785879.9|784879.9|785892.1|784892.1|785937.3|784937.3|785830.4|784830.4|38
1643107980000|2022-01-25 10:53:00|785891.9|784891.9|785828.3|784828.3|785895.7|784895.7|785828.3|784828.3|29
1643107990000|2022-01-25 10:53:10|785839.6|784839.6|785786.4|784786.4|785839.6|784839.6|785783.5|784783.5|33
1643108000000|2022-01-25 10:53:20|785793.1|784793.1|785705.2|784705.2|785798|784798|785674.3|784674.3|37
1643108010000|2022-01-25 10:53:30|785705.3|784705.3|785676.3|784676.3|785710.7|784710.7|785653.4|784653.4|37
1643108020000|2022-01-25 10:53:40|785673.1|784673.1|785661.8|784661.8|785688.3|784688.3|785630.9|784630.9|34
1643108030000|2022-01-25 10:53:50|785657.8|784657.8|785584.2|784584.2|785663.8|784663.8|785576.5|784576.5|38
1643108040000|2022-01-25 10:54:00|785590.2|784590.2|785594.9|784594.9|785600.1|784600.1|785534.4|784534.4|39
1643108050000|2022-01-25 10:54:10|785586.9|784586.9|785534.8|784534.8|785586.9|784586.9|785522.7|784522.7|28
1643108060000|2022-01-25 10:54:20|785537.1|784537.1|785536.6|784536.6|785538.9|784538.9|785531.3|784531.3|33
1643108070000|2022-01-25 10:54:30|785538.2|784538.2|785528.8|784528.8|785545.5|784545.5|785522|784522|35
1643108080000|2022-01-25 10:54:40|785556.6|784556.6|785568.9|784568.9|785609.7|784609.7|785551|784551|33
1643108090000|2022-01-25 10:54:50|785640.1|784640.1|785882.8|784882.8|785885.7|784885.7|785640.1|784640.1|37
1643108100000|2022-01-25 10:55:00|785879.7|784879.7|785789.5|784789.5|785897.6|784897.6|785770.8|784770.8|35
1643108110000|2022-01-25 10:55:10|785784.4|784784.4|785631.7|784631.7|785790.5|784790.5|785625.2|784625.2|33
1643108120000|2022-01-25 10:55:20|785630.8|784630.8|785252.8|784252.8|785639.3|784639.3|785252.8|784252.8|31
1643108130000|2022-01-25 10:55:30|785243.8|784243.8|785661.8|783661.8|785696|784286.6|785120.5|783661.8|37
1643108140000|2022-01-25 10:55:40|785157.1|784157.1|785179.8|784179.8|785260.5|784260.5|785142|784142|37
1643108150000|2022-01-25 10:55:50|785182.8|784182.8|785185.3|784185.3|785189.7|784189.7|785121.6|784121.6|35
1643108160000|2022-01-25 10:56:00|785189.4|784189.4|785197.3|784197.3|785213.6|784213.6|785146.1|784146.1|34
1643108170000|2022-01-25 10:56:10|785201.2|784201.2|785155.9|784155.9|785208.2|784208.2|785154.7|784154.7|34
1643108180000|2022-01-25 10:56:20|785156.1|784156.1|785161|784161|785167|784167|785141.4|784141.4|28
1643108190000|2022-01-25 10:56:30|785155.4|784155.4|785137.9|784137.9|785184.3|784184.3|785108.8|784108.8|32
1643108200000|2022-01-25 10:56:40|785137.5|784137.5|785150.4|784150.4|785223|784223|785123.5|784123.5|34
1643108210000|2022-01-25 10:56:50|785150.8|784150.8|785209|784209|785242.3|784242.3|785149.8|784149.8|31
1643108220000|2022-01-25 10:57:00|785216.3|784216.3|785158.8|784158.8|785216.8|784216.8|785115.8|784115.8|34
1643108230000|2022-01-25 10:57:10|785157.2|784157.2|785107.4|784107.4|785162.5|784162.5|785094.4|784094.4|37
1643108240000|2022-01-25 10:57:20|785108.7|784108.7|785088.5|784088.5|785108.7|784108.7|785076.3|784076.3|20
1643108250000|2022-01-25 10:57:30|785087.5|784087.5|785025.6|784025.6|785087.5|784087.5|785010.5|784010.5|28
1643108260000|2022-01-25 10:57:40|785040|784040|785153.9|784153.9|785153.9|784153.9|785040|784040|30
1643108270000|2022-01-25 10:57:50|785149.9|784149.9|785104.4|784104.4|785172.5|784172.5|785093.8|784093.8|29
1643108280000|2022-01-25 10:58:00|785099.7|784099.7|785026.7|784026.7|785104.8|784104.8|784996.8|783996.8|25
1643108290000|2022-01-25 10:58:10|785015.6|784015.6|785162.9|784162.9|785162.9|784162.9|785015.6|784015.6|31
1643108300000|2022-01-25 10:58:20|785197.3|784197.3|785207.4|784207.4|785226.4|784226.4|785127.4|784127.4|34
1643108310000|2022-01-25 10:58:30|785202.4|784202.4|785302.5|784302.5|785302.5|784302.5|785196.5|784196.5|27
1643108320000|2022-01-25 10:58:40|785312.9|784312.9|785264.6|784264.6|785316|784316|785248.9|784248.9|34
1643108330000|2022-01-25 10:58:50|785266.5|784266.5|785175.2|784175.2|785268.4|784268.4|785168|784168|33
1643108340000|2022-01-25 10:59:00|785148.5|784148.5|785041.8|784041.8|785148.5|784148.5|785028.3|784028.3|32
1643108350000|2022-01-25 10:59:10|785039.3|784039.3|785074.8|784074.8|785112.5|784112.5|785038.7|784038.7|30
1643108360000|2022-01-25 10:59:20|785082.5|784082.5|785124.7|784124.7|785158.6|784158.6|785076.2|784076.2|35
1643108370000|2022-01-25 10:59:30|785102.6|784102.6|785118.1|784118.1|785413.6|784413.6|785077|784077|37
1643108380000|2022-01-25 10:59:40|785112|784112|785109.6|784109.6|785112|784112|785062.5|784062.5|28
1643108390000|2022-01-25 10:59:50|785110.2|784110.2|785104.9|784104.9|785118|784118|785081.5|784081.5|34
1643108400000|2022-01-25 11:00:00|785107.3|784107.3|785111.5|784111.5|785117.5|784117.5|785071.5|784071.5|34
1643108410000|2022-01-25 11:00:10|785101.1|784101.1|785086.5|784086.5|785102.3|784102.3|785072.1|784072.1|27
1643108420000|2022-01-25 11:00:20|785085.5|784085.5|785088.6|784088.6|785093|784093|785074.9|784074.9|28
1643108430000|2022-01-25 11:00:30|785087.9|784087.9|785115.8|784115.8|785156|784156|785085.1|784085.1|23
1643108440000|2022-01-25 11:00:40|785133.2|784133.2|785346.8|784346.8|785356.4|784356.4|785108.4|784108.4|29
1643108450000|2022-01-25 11:00:50|785361.4|784361.4|785368.6|784368.6|785465.6|784465.6|785356.6|784356.6|32
1643108460000|2022-01-25 11:01:00|785361.5|784361.5|785647.4|784647.4|786227|784728|785327.2|784198.8|38
1643108470000|2022-01-25 11:01:10|785656.7|784656.7|785634.2|784634.2|786176.9|784669.5|785597.9|784176.9|33
1643108480000|2022-01-25 11:01:20|785625.1|784625.1|785374.7|784374.7|785664.3|784664.3|785288.1|784288.1|34
1643108490000|2022-01-25 11:01:30|785378.3|784378.3|785322.9|784322.9|785875.3|784411.3|785280.6|783856.5|30
1643108500000|2022-01-25 11:01:40|785315.2|784315.2|785301.2|784301.2|785316.3|784316.3|785264.9|784264.9|22
1643108510000|2022-01-25 11:01:50|785257.9|784257.9|785311.2|784311.2|785368.4|784368.4|785190.2|784190.2|33
1643108520000|2022-01-25 11:02:00|785324.5|784324.5|785288.3|784288.3|785341.1|784341.1|785283.2|784283.2|25
1643108530000|2022-01-25 11:02:10|785283.9|784283.9|785292|784292|785322.5|784322.5|785281.2|784281.2|25
1643108540000|2022-01-25 11:02:20|785293.9|784293.9|785508.4|784508.4|785508.4|784508.4|785277.4|784277.4|37
1643108550000|2022-01-25 11:02:30|785482|784482|785510.2|784510.2|785535.5|784535.5|785472.5|784472.5|31
1643108560000|2022-01-25 11:02:40|785499.5|784499.5|785471.7|784471.7|785516.2|784516.2|785441.1|784441.1|24
1643108570000|2022-01-25 11:02:50|785471.8|784471.8|785463.9|784463.9|785473.8|784473.8|785443.6|784443.6|26
1643108580000|2022-01-25 11:03:00|785458.5|784458.5|785399.1|784399.1|785468.8|784468.8|785357.5|784357.5|24
1643108590000|2022-01-25 11:03:10|785395.4|784395.4|785365|784365|785405.2|784405.2|785365|784365|21
1643108600000|2022-01-25 11:03:20|785409.6|784409.6|785379.5|784379.5|785421|784421|785358.8|784358.8|29
1643108610000|2022-01-25 11:03:30|785380.1|784380.1|785361.5|784361.5|785382.4|784382.4|785361.5|784361.5|20
1643108620000|2022-01-25 11:03:40|785363.4|784363.4|785343.9|784343.9|785380.9|784380.9|785343.6|784343.6|22
1643108630000|2022-01-25 11:03:50|785349.4|784349.4|785217.3|784217.3|785352|784352|785217.3|784217.3|28
1643108640000|2022-01-25 11:04:00|785223.6|784223.6|785115.9|784115.9|785236.8|784236.8|785057.2|784057.2|32
1643108650000|2022-01-25 11:04:10|785089.8|784089.8|785132.1|784132.1|785133.2|784133.2|785086.4|784086.4|26
1643108660000|2022-01-25 11:04:20|785128.2|784128.2|785238.1|784238.1|785239.9|784239.9|785103|784103|34
1643108670000|2022-01-25 11:04:30|785250.8|784250.8|785347|784347|785354|784354|785216.8|784216.8|28
1643108680000|2022-01-25 11:04:40|785341.6|784341.6|785346.1|784346.1|785359|784359|785296.2|784296.2|26
1643108690000|2022-01-25 11:04:50|785332.8|784332.8|785336.9|784336.9|785347.9|784347.9|785330.1|784330.1|20
1643108700000|2022-01-25 11:05:00|785335.3|784335.3|785455.7|784455.7|785455.7|784455.7|785315.1|784315.1|35
1643108710000|2022-01-25 11:05:10|785471.4|784471.4|785479.3|784479.3|785502.7|784502.7|785435.6|784435.6|32
1643108720000|2022-01-25 11:05:20|785490.7|784490.7|785466.2|784466.2|785493.3|784493.3|785389.9|784389.9|34
1643108730000|2022-01-25 11:05:30|785471.2|784471.2|785614.8|784614.8|785621.2|784621.2|785458.4|784458.4|34
1643108740000|2022-01-25 11:05:40|785601|784601|785553.2|784553.2|785653.4|784653.4|785409|784409|37
1643108750000|2022-01-25 11:05:50|785621.3|784621.3|785824.5|784824.5|785835.6|784835.6|785621.3|784621.3|37
1643108760000|2022-01-25 11:06:00|785822.5|784822.5|785878.4|784878.4|785933.2|784933.2|785806.3|784806.3|35
1643108770000|2022-01-25 11:06:10|785866.3|784866.3|785846.3|784846.3|785897|784897|785735.2|784735.2|34
1643108780000|2022-01-25 11:06:20|785840.8|784840.8|785865.2|784865.2|785879.2|784879.2|785827.1|784827.1|25
1643108790000|2022-01-25 11:06:30|785866.3|784866.3|785893.2|784893.2|785919.5|784919.5|785866.3|784866.3|25
1643108800000|2022-01-25 11:06:40|785887.8|784887.8|785950.9|784950.9|785950.9|784950.9|785864.8|784864.8|31
1643108810000|2022-01-25 11:06:50|785949.9|784949.9|785876.1|784876.1|785954.8|784954.8|785876.1|784876.1|31
1643108820000|2022-01-25 11:07:00|785875.8|784875.8|785587.9|784587.9|785880.1|784880.1|785576|784576|35
1643108830000|2022-01-25 11:07:10|785572.5|784572.5|785694.3|784694.3|785711.7|784711.7|785404.3|784404.3|31
1643108840000|2022-01-25 11:07:20|785735.7|784735.7|785790.7|784790.7|785792.2|784792.2|785692|784692|36
1643108850000|2022-01-25 11:07:30|785888.2|784888.2|786131.4|785131.4|786131.4|785131.4|785866.5|784866.5|33
1643108860000|2022-01-25 11:07:40|786276.8|785276.8|786329.6|785329.6|786805.2|785362|786192.2|784790.2|39
1643108870000|2022-01-25 11:07:50|786294|785294|786301.8|785301.8|786388.2|785388.2|786286.4|785286.4|37
1643108880000|2022-01-25 11:08:00|786291.8|785291.8|786357.2|785357.2|786357.2|785357.2|786240.4|785240.4|31
1643108890000|2022-01-25 11:08:10|786342|785342|786293.8|785293.8|786778.4|785353.1|786283.5|784778.4|32
1643108900000|2022-01-25 11:08:20|786323.8|785323.8|786297.2|785297.2|786336.1|785336.1|786272.6|785272.6|35
1643108910000|2022-01-25 11:08:30|786294.8|785294.8|786296.1|785296.1|786382.4|785382.4|786285.1|785285.1|32
1643108920000|2022-01-25 11:08:40|786309.7|785309.7|786380.4|785380.4|786408.3|785408.3|786259.6|785259.6|34
1643108930000|2022-01-25 11:08:50|786380.2|785380.2|786326.3|785326.3|786396.1|785396.1|786326.3|785326.3|31
1643108940000|2022-01-25 11:09:00|786316.5|785316.5|786303.2|785303.2|786331.7|785331.7|786298.2|785298.2|30
1643108950000|2022-01-25 11:09:10|786302.2|785302.2|786281.1|785281.1|786314.2|785314.2|786275|785275|30
1643108960000|2022-01-25 11:09:20|786302.1|785302.1|786361.4|785361.4|786367.7|785367.7|786272.3|785272.3|29
1643108970000|2022-01-25 11:09:30|786365|785365|786385|785385|786392.8|785392.8|786314.3|785314.3|32
1643108980000|2022-01-25 11:09:40|786388.2|785388.2|786320.9|785320.9|786389.5|785389.5|786301|785301|39
1643108990000|2022-01-25 11:09:50|786335.5|785335.5|786356.9|785356.9|786363.9|785363.9|786310.9|785310.9|24
1643109000000|2022-01-25 11:10:00|786347.6|785347.6|786355.2|785355.2|786389.3|785389.3|786300.3|785300.3|39
1643109010000|2022-01-25 11:10:10|786355.6|785355.6|786361.7|785361.7|786379.5|785379.5|786293.6|785293.6|28
1643109020000|2022-01-25 11:10:20|786362.6|785362.6|786287.5|785287.5|786364|785364|786228.3|785228.3|34
1643109030000|2022-01-25 11:10:30|786293.3|785293.3|786250.9|785250.9|786321.8|785321.8|786248|785248|30
1643109040000|2022-01-25 11:10:40|786257.8|785257.8|786194.6|785194.6|786293.6|785293.6|786188.4|785188.4|30
1643109050000|2022-01-25 11:10:50|786255.2|785255.2|786231.6|785231.6|786267.9|785267.9|786218.6|785218.6|30
1643109060000|2022-01-25 11:11:00|786238.4|785238.4|786204.2|785204.2|786278|785278|786198.3|785198.3|36
1643109070000|2022-01-25 11:11:10|786204.5|785204.5|786333.4|785333.4|786424.4|785424.4|786200.1|785200.1|35
1643109080000|2022-01-25 11:11:20|786317.9|785317.9|786231.4|785231.4|786346|785346|786219.6|785219.6|36
1643109090000|2022-01-25 11:11:30|786220|785220|786391.3|785391.3|786412.7|785412.7|786183.9|785183.9|37
1643109100000|2022-01-25 11:11:40|786402.3|785402.3|786376|785376|786402.3|785402.3|786308|785308|27
1643109110000|2022-01-25 11:11:50|786370.1|785370.1|786336.9|785336.9|786380.3|785380.3|786319.6|785319.6|31
1643109120000|2022-01-25 11:12:00|786332.1|785332.1|786316.9|785316.9|786360|785360|786302.7|785302.7|34
1643109130000|2022-01-25 11:12:10|786309.6|785309.6|786307.7|785307.7|786322.6|785322.6|786297.8|785297.8|31
1643109140000|2022-01-25 11:12:20|786307.3|785307.3|786318.5|785318.5|786337|785337|786292.3|785292.3|31
1643109150000|2022-01-25 11:12:30|786318.7|785318.7|786308|785308|786333.7|785333.7|786284|785284|34
1643109160000|2022-01-25 11:12:40|786296.9|785296.9|786291.9|785291.9|786320.9|785320.9|786285.8|785285.8|20
1643109170000|2022-01-25 11:12:50|786291.4|785291.4|786132.2|785132.2|786291.4|785291.4|786106.1|785106.1|32
1643109180000|2022-01-25 11:13:00|786136.2|785136.2|786105.9|785105.9|786144.2|785144.2|786105.9|785105.9|25
1643109190000|2022-01-25 11:13:10|786105.8|785105.8|786182.9|785182.9|786205.9|785205.9|786105.8|785105.8|33
1643109200000|2022-01-25 11:13:20|786200.5|785200.5|786344.4|785344.4|786386.3|785386.3|786200.5|785200.5|36
1643109210000|2022-01-25 11:13:30|786339.8|785339.8|786574.6|785574.6|786586.2|785586.2|786323.5|785323.5|27
1643109220000|2022-01-25 11:13:40|786641.7|785641.7|786279.4|785279.4|786645.1|785645.1|786279.4|785279.4|36
1643109230000|2022-01-25 11:13:50|786263.8|785263.8|786269.4|785269.4|786784.4|785290.5|786225|784753.5|37
1643109240000|2022-01-25 11:14:00|786280.1|785280.1|786212|785212|786280.1|785280.1|786183.2|785183.2|24
1643109250000|2022-01-25 11:14:10|786208.6|785208.6|786213.1|785213.1|786696.3|785231|786171|784695|36
1643109260000|2022-01-25 11:14:20|786198.6|785198.6|786157.9|785157.9|786198.6|785198.6|786157.9|785157.9|25
1643109270000|2022-01-25 11:14:30|786166.3|785166.3|786122.4|785122.4|786166.3|785166.3|786115.1|785115.1|32
1643109280000|2022-01-25 11:14:40|786113.2|785113.2|786080|785080|786121.3|785121.3|786070.7|785070.7|29
1643109290000|2022-01-25 11:14:50|786078.7|785078.7|785945.4|784945.4|786102.7|785102.7|785941.1|784941.1|34
1643109300000|2022-01-25 11:15:00|785948.2|784948.2|785778|784778|785948.2|784948.2|785718.1|784718.1|40
1643109310000|2022-01-25 11:15:10|785775.6|784775.6|785701.3|784701.3|785800.5|784800.5|785701.3|784701.3|35
1643109320000|2022-01-25 11:15:20|785686|784686|785696.6|784696.6|785765.2|784765.2|785681.3|784681.3|34
1643109330000|2022-01-25 11:15:30|785695.9|784695.9|785863.5|784863.5|785907.6|784907.6|785694.7|784694.7|39
1643109340000|2022-01-25 11:15:40|785871.8|784871.8|785791.2|784791.2|785871.8|784871.8|785765.5|784765.5|35
1643109350000|2022-01-25 11:15:50|785791.5|784791.5|785876.8|784876.8|785876.8|784876.8|785780.8|784780.8|37
1643109360000|2022-01-25 11:16:00|785877|784877|785828.2|784828.2|785901.9|784901.9|785789.8|784789.8|34
1643109370000|2022-01-25 11:16:10|785838|784838|785829.9|784829.9|785862.9|784862.9|785814.6|784814.6|33
1643109380000|2022-01-25 11:16:20|785829|784829|785817.6|784817.6|785848.8|784848.8|785779.8|784779.8|28
1643109390000|2022-01-25 11:16:30|785816.5|784816.5|785810|784810|785838.9|784838.9|785774.9|784774.9|31
1643109400000|2022-01-25 11:16:40|785810.5|784810.5|785781.3|784781.3|785816.4|784816.4|785772.9|784772.9|27
1643109410000|2022-01-25 11:16:50|785781|784781|785674.3|784674.3|785792.1|784792.1|785662.5|784662.5|31
1643109420000|2022-01-25 11:17:00|785656.5|784656.5|785671|784671|785671|784671|785576.7|784576.7|28
1643109430000|2022-01-25 11:17:10|785627|784627|785525.2|784525.2|785648.2|784648.2|785492.7|784492.7|30
1643109440000|2022-01-25 11:17:20|785528.3|784528.3|785437.8|784437.8|785528.6|784528.6|785387.9|784387.9|36
1643109450000|2022-01-25 11:17:30|785435.7|784435.7|785384.3|784384.3|785435.7|784435.7|785283.3|784283.3|35
1643109460000|2022-01-25 11:17:40|785346.2|784346.2|785284.9|784284.9|785346.2|784346.2|785278.1|784278.1|34
1643109470000|2022-01-25 11:17:50|785309.7|784309.7|785328.7|784328.7|785328.7|784328.7|785262|784262|34
1643109480000|2022-01-25 11:18:00|785325.1|784325.1|785317.2|784317.2|785330.3|784330.3|785297.1|784297.1|28
1643109490000|2022-01-25 11:18:10|785314.8|784314.8|785411.8|784411.8|785431.5|784431.5|785314.8|784314.8|37
1643109500000|2022-01-25 11:18:20|785412.8|784412.8|785428.3|784428.3|785462.5|784462.5|785393.7|784393.7|28
1643109510000|2022-01-25 11:18:30|785425.9|784425.9|785421.7|784421.7|785425.9|784425.9|785406.1|784406.1|21
1643109520000|2022-01-25 11:18:40|785422.3|784422.3|785466.7|784466.7|785488.1|784488.1|785415.5|784415.5|29
1643109530000|2022-01-25 11:18:50|785453.3|784453.3|785445.6|784445.6|785454.3|784454.3|785432.9|784432.9|23
1643109540000|2022-01-25 11:19:00|785444.3|784444.3|785646.4|784646.4|785646.4|784646.4|785444.3|784444.3|33
1643109550000|2022-01-25 11:19:10|785651|784651|785637|784637|785660.6|784660.6|785612|784612|32
1643109560000|2022-01-25 11:19:20|785635.2|784635.2|785661|784661|785691.6|784691.6|785623|784623|39
1643109570000|2022-01-25 11:19:30|785658.4|784658.4|785590.5|784590.5|785679.1|784679.1|785576.2|784576.2|33
1643109580000|2022-01-25 11:19:40|785573.9|784573.9|785571.1|784571.1|785611.2|784611.2|785561.8|784561.8|30
1643109590000|2022-01-25 11:19:50|785571.5|784571.5|785505.5|784505.5|785571.5|784571.5|785501.1|784501.1|32
1643109600000|2022-01-25 11:20:00|785504|784504|785497.3|784497.3|785518.6|784518.6|785482.7|784482.7|31
1643109610000|2022-01-25 11:20:10|785500.5|784500.5|785540.1|784540.1|785575.4|784575.4|785488.7|784488.7|35
1643109620000|2022-01-25 11:20:20|785522.5|784522.5|785586.7|784586.7|785604.3|784604.3|785517.5|784517.5|33
1643109630000|2022-01-25 11:20:30|785579.2|784579.2|785691.4|784691.4|785783|784783|785579.2|784579.2|38
1643109640000|2022-01-25 11:20:40|785702|784702|785713|784713|785713|784713|785634|784634|33
1643109650000|2022-01-25 11:20:50|785710.7|784710.7|785715.8|784715.8|785732.3|784732.3|785667.9|784667.9|37
1643109660000|2022-01-25 11:21:00|785717.3|784717.3|785701.5|784701.5|785772.1|784772.1|785661.6|784661.6|32
1643109670000|2022-01-25 11:21:10|785706.7|784706.7|785594.6|784594.6|785706.7|784706.7|785579.8|784579.8|31
1643109680000|2022-01-25 11:21:20|785596.6|784596.6|785612.4|784612.4|785631.7|784631.7|785523.9|784523.9|32
1643109690000|2022-01-25 11:21:30|785603.5|784603.5|785603.4|784603.4|785636.4|784636.4|785585.3|784585.3|34
1643109700000|2022-01-25 11:21:40|785595.1|784595.1|785584.6|784584.6|785630.5|784630.5|785556|784556|26
1643109710000|2022-01-25 11:21:50|785594.6|784594.6|785502.3|784502.3|785611.8|784611.8|785502.3|784502.3|25
1643109720000|2022-01-25 11:22:00|785509.1|784509.1|785389.4|784389.4|785560.8|784560.8|785389.4|784389.4|33
1643109730000|2022-01-25 11:22:10|785401.2|784401.2|785444|784444|785951.5|784516.7|785361.8|783951.5|36
1643109740000|2022-01-25 11:22:20|785438.9|784438.9|785366.1|784366.1|785455.9|784455.9|785366.1|784366.1|29
1643109750000|2022-01-25 11:22:30|785378.1|784378.1|785583.4|784583.4|785587.5|784587.5|785378.1|784378.1|34
1643109760000|2022-01-25 11:22:40|785559.9|784559.9|785551.5|784551.5|785593|784593|785527.2|784527.2|28
1643109770000|2022-01-25 11:22:50|785553|784553|785507.9|784507.9|785553|784553|785450.1|784450.1|34
1643109780000|2022-01-25 11:23:00|785480.5|784480.5|785563.7|784563.7|785575.8|784575.8|785472.6|784472.6|29
1643109790000|2022-01-25 11:23:10|785553.7|784553.7|785539.4|784539.4|785600.8|784600.8|785531.8|784531.8|35
1643109800000|2022-01-25 11:23:20|785566.3|784566.3|785488.8|784488.8|785566.3|784566.3|785466.6|784466.6|29
1643109810000|2022-01-25 11:23:30|785486.2|784486.2|785542.4|784542.4|785563.5|784563.5|785472.2|784472.2|34
1643109820000|2022-01-25 11:23:40|785506.2|784506.2|785571.4|784571.4|785583|784583|785506.2|784506.2|30
1643109830000|2022-01-25 11:23:50|785588.3|784588.3|785567.2|784567.2|785624.6|784624.6|785566|784566|33
1643109840000|2022-01-25 11:24:00|785603.5|784603.5|785729.6|784729.6|785784.9|784784.9|785593.3|784593.3|34
1643109850000|2022-01-25 11:24:10|785748.1|784748.1|785796|784796|785796.1|784796.1|785722.5|784722.5|29
1643109860000|2022-01-25 11:24:20|785798.2|784798.2|785786.8|784786.8|785822.1|784822.1|785753.4|784753.4|31
1643109870000|2022-01-25 11:24:30|785790.8|784790.8|785723.2|784723.2|785795.3|784795.3|785717.5|784717.5|31
1643109880000|2022-01-25 11:24:40|785703.8|784703.8|785593.8|784593.8|785726|784726|785565.6|784565.6|31
1643109890000|2022-01-25 11:24:50|785575|784575|785610.5|784610.5|785653.4|784653.4|785572.3|784572.3|31
1643109900000|2022-01-25 11:25:00|785603.6|784603.6|785521.1|784521.1|785624.9|784624.9|785516.5|784516.5|36
1643109910000|2022-01-25 11:25:10|785528.6|784528.6|785503.3|784503.3|785536|784536|785499|784499|26
1643109920000|2022-01-25 11:25:20|785502.5|784502.5|785506.6|784506.6|785525.7|784525.7|785482.6|784482.6|31
1643109930000|2022-01-25 11:25:30|785505.8|784505.8|785473.1|784473.1|785512.6|784512.6|785473.1|784473.1|32
1643109940000|2022-01-25 11:25:40|785458|784458|785426|784426|785470.5|784470.5|785426|784426|26
1643109950000|2022-01-25 11:25:50|785427.3|784427.3|785427.1|784427.1|785450.1|784450.1|785417.2|784417.2|22
1643109960000|2022-01-25 11:26:00|785428.6|784428.6|785421.6|784421.6|785433.2|784433.2|785413.7|784413.7|31
1643109970000|2022-01-25 11:26:10|785430.5|784430.5|785447.5|784447.5|785470.2|784470.2|785430.5|784430.5|29
1643109980000|2022-01-25 11:26:20|785456|784456|785431.7|784431.7|785472.7|784472.7|785426.5|784426.5|28
1643109990000|2022-01-25 11:26:30|785438.7|784438.7|785553.8|784553.8|785617.7|784617.7|785438.7|784438.7|37
1643110000000|2022-01-25 11:26:40|785591.9|784591.9|785484.2|784484.2|785591.9|784591.9|785464.7|784464.7|33
1643110010000|2022-01-25 11:26:50|785494.1|784494.1|785519.8|784519.8|785519.8|784519.8|785469.9|784469.9|30
1643110020000|2022-01-25 11:27:00|785517.8|784517.8|785490|784490|785522.7|784522.7|785478.7|784478.7|32
1643110030000|2022-01-25 11:27:10|785484.9|784484.9|785490.8|784490.8|785516.2|784516.2|785464.1|784464.1|28
1643110040000|2022-01-25 11:27:20|785476.3|784476.3|785475.1|784475.1|785500.8|784500.8|785469.2|784469.2|22
1643110050000|2022-01-25 11:27:30|785483.5|784483.5|785566.4|784566.4|785592.8|784592.8|785461.3|784461.3|33
1643110060000|2022-01-25 11:27:40|785567.9|784567.9|785511.6|784511.6|785571.8|784571.8|785511.6|784511.6|32
1643110070000|2022-01-25 11:27:50|785511.9|784511.9|785514.6|784514.6|785525.2|784525.2|785511.5|784511.5|24
1643110080000|2022-01-25 11:28:00|785527.7|784527.7|785479.9|784479.9|785527.7|784527.7|785467.4|784467.4|33
1643110090000|2022-01-25 11:28:10|785473|784473|785569.4|784569.4|785593.2|784593.2|785448|784448|34
1643110100000|2022-01-25 11:28:20|785593.8|784593.8|785444.3|784444.3|785603.2|784603.2|785430.6|784430.6|34
1643110110000|2022-01-25 11:28:30|785439.9|784439.9|785417.4|784417.4|785443|784443|785340.5|784340.5|28
1643110120000|2022-01-25 11:28:40|785416.9|784416.9|785712.6|784712.6|785712.6|784712.6|785382.7|784382.7|27
1643110130000|2022-01-25 11:28:50|785711.1|784711.1|785716.9|784716.9|785741|784741|785653.6|784653.6|34
1643110140000|2022-01-25 11:29:00|785712|784712|785699.7|784699.7|785755.3|784755.3|785681.8|784681.8|35
1643110150000|2022-01-25 11:29:10|785702.4|784702.4|785697.4|784697.4|786180.7|784726|785688.4|784176.2|29
1643110160000|2022-01-25 11:29:20|785663.4|784663.4|785640.9|784640.9|785666.3|784666.3|785610.8|784610.8|30
1643110170000|2022-01-25 11:29:30|785628.9|784628.9|785707.4|784707.4|786122.3|784819.5|785584|784114.2|36
1643110180000|2022-01-25 11:29:40|785708.4|784708.4|785883.1|784883.1|786236.8|784883.1|785696.8|784236.8|34
1643110190000|2022-01-25 11:29:50|785858.2|784858.2|785972.9|784972.9|785992.3|784992.3|785827.5|784827.5|37
1643110200000|2022-01-25 11:30:00|785988.8|784988.8|786098.6|785098.6|786098.6|785098.6|785908|784908|40
1643110210000|2022-01-25 11:30:10|786084.9|785084.9|786297.4|785297.4|786306.9|785306.9|786063.8|785063.8|35
1643110220000|2022-01-25 11:30:20|786289.8|785289.8|786270.9|785270.9|786296.2|785296.2|786262.7|785262.7|28
1643110230000|2022-01-25 11:30:30|786272.5|785272.5|786125.3|785125.3|786288.3|785288.3|786109.6|785109.6|32
1643110240000|2022-01-25 11:30:40|786106.4|785106.4|786040.5|785040.5|786109.3|785109.3|785996.1|784996.1|37
1643110250000|2022-01-25 11:30:50|786033.1|785033.1|786071.7|785071.7|786082|785082|786005.2|785005.2|34
1643110260000|2022-01-25 11:31:00|786070.2|785070.2|785916.9|784916.9|786070.2|785070.2|785897.7|784897.7|37
1643110270000|2022-01-25 11:31:10|785906|784906|785938.9|784938.9|785962.2|784962.2|785906|784906|35
1643110280000|2022-01-25 11:31:20|785938.2|784938.2|785981.1|784981.1|786052.8|785052.8|785932.2|784932.2|35
1643110290000|2022-01-25 11:31:30|785975.8|784975.8|785956.5|784956.5|786067|785067|785890.8|784890.8|36
1643110300000|2022-01-25 11:31:40|785973.9|784973.9|786052.6|785052.6|786072.1|785072.1|785954.3|784954.3|39
1643110310000|2022-01-25 11:31:50|786040|785040|786040.9|785040.9|786078.8|785078.8|785994.9|784994.9|32
1643110320000|2022-01-25 11:32:00|786006.2|785006.2|786099.1|785099.1|786137.2|785137.2|786006.2|785006.2|38
1643110330000|2022-01-25 11:32:10|786100.6|785100.6|786229.1|785229.1|786229.1|785229.1|786094.8|785094.8|38
1643110340000|2022-01-25 11:32:20|786230.8|785230.8|786203.8|785203.8|786237.8|785237.8|786161.6|785161.6|36
1643110350000|2022-01-25 11:32:30|786206.9|785206.9|786263.9|785263.9|786268|785268|786141.3|785141.3|40
1643110360000|2022-01-25 11:32:40|786248.1|785248.1|786228.8|785228.8|786252|785252|786214.2|785214.2|31
1643110370000|2022-01-25 11:32:50|786227.7|785227.7|786183.4|785183.4|786227.7|785227.7|786151.9|785151.9|36
1643110380000|2022-01-25 11:33:00|786184.6|785184.6|786050.9|785050.9|786184.6|785184.6|786050.9|785050.9|33
1643110390000|2022-01-25 11:33:10|786037.3|785037.3|786011.8|785011.8|786060.6|785060.6|785991.8|784991.8|29
1643110400000|2022-01-25 11:33:20|786017.3|785017.3|786013.6|785013.6|786023.5|785023.5|786007.7|785007.7|27
1643110410000|2022-01-25 11:33:30|786005.3|785005.3|785999.8|784999.8|786011.7|785011.7|785995.7|784995.7|29
1643110420000|2022-01-25 11:33:40|785993.2|784993.2|786061.8|785061.8|786065.7|785065.7|785993.2|784993.2|26
1643110430000|2022-01-25 11:33:50|786068.4|785068.4|786038.7|785038.7|786069.8|785069.8|786034.7|785034.7|26
1643110440000|2022-01-25 11:34:00|786032.5|785032.5|786170|785170|786208.6|785208.6|786032.5|785032.5|34
1643110450000|2022-01-25 11:34:10|786169.5|785169.5|786158.6|785158.6|786221.6|785221.6|786116.5|785116.5|27
1643110460000|2022-01-25 11:34:20|786155.3|785155.3|786186.8|785186.8|786229.8|785229.8|786132.5|785132.5|32
1643110470000|2022-01-25 11:34:30|786187.6|785187.6|786289.9|785289.9|786304.1|785304.1|786142.8|785142.8|34
1643110480000|2022-01-25 11:34:40|786325.2|785325.2|786327.9|785327.9|786327.9|785327.9|786306|785306|31
1643110490000|2022-01-25 11:34:50|786326.3|785326.3|786322.1|785322.1|786338.7|785338.7|786304.4|785304.4|31
1643110500000|2022-01-25 11:35:00|786319.9|785319.9|786492.4|785492.4|786492.4|785492.4|786319.9|785319.9|31
1643110510000|2022-01-25 11:35:10|786532.2|785532.2|786630.5|785630.5|786633.2|785633.2|786526.6|785526.6|37
1643110520000|2022-01-25 11:35:20|786626.7|785626.7|786512.3|785512.3|786630.3|785630.3|786493|785493|37
1643110530000|2022-01-25 11:35:30|786511.5|785511.5|786527.5|785527.5|786540.1|785540.1|786466.4|785466.4|28
1643110540000|2022-01-25 11:35:40|786526.8|785526.8|786477.2|785477.2|786537.7|785537.7|786468.3|785468.3|32
1643110550000|2022-01-25 11:35:50|786479.1|785479.1|786324|785324|786479.1|785479.1|786324|785324|35
1643110560000|2022-01-25 11:36:00|786313.8|785313.8|786363.5|785363.5|786415.2|785415.2|786274|785274|35
1643110570000|2022-01-25 11:36:10|786356.5|785356.5|786267.1|785267.1|786356.5|785356.5|786244.1|785244.1|32
1643110580000|2022-01-25 11:36:20|786256.1|785256.1|786245.9|785245.9|786327.3|785327.3|786192.8|785192.8|33
1643110590000|2022-01-25 11:36:30|786272.3|785272.3|786240|785240|786301.8|785301.8|786196.8|785196.8|35
1643110600000|2022-01-25 11:36:40|786227.5|785227.5|786187.6|785187.6|786229.1|785229.1|786156.6|785156.6|31
1643110610000|2022-01-25 11:36:50|786183.6|785183.6|786148.4|785148.4|786183.6|785183.6|786138.8|785138.8|28
1643110620000|2022-01-25 11:37:00|786147.3|785147.3|786086.7|785086.7|786149.3|785149.3|786084.6|785084.6|33
1643110630000|2022-01-25 11:37:10|786077.5|785077.5|785950.8|784950.8|786077.5|785077.5|785950.8|784950.8|33
1643110640000|2022-01-25 11:37:20|785950.9|784950.9|785935|784935|785957.9|784957.9|785916.8|784916.8|31
1643110650000|2022-01-25 11:37:30|785941.4|784941.4|785976.5|784976.5|786009|785009|785927.6|784927.6|35
1643110660000|2022-01-25 11:37:40|785987.1|784987.1|785985|784985|785987.1|784987.1|785956.8|784956.8|21
1643110670000|2022-01-25 11:37:50|785975.5|784975.5|786009.4|785009.4|786032.2|785032.2|785954.5|784954.5|32
1643110680000|2022-01-25 11:38:00|786022.1|785022.1|786019.9|785019.9|786080.9|785080.9|785976.9|784976.9|31
1643110690000|2022-01-25 11:38:10|786022.2|785022.2|786000.4|785000.4|786027.5|785027.5|785973.8|784973.8|33
1643110700000|2022-01-25 11:38:20|785999.5|784999.5|785996.9|784996.9|786043.4|785043.4|785993|784993|31
1643110710000|2022-01-25 11:38:30|785992.7|784992.7|785998|784998|786020.4|785020.4|785986|784986|23
1643110720000|2022-01-25 11:38:40|786004|785004|786039.4|785039.4|786050.6|785050.6|786004|785004|34
1643110730000|2022-01-25 11:38:50|786038.9|785038.9|786027.1|785027.1|786080.5|785080.5|786020.5|785020.5|36
1643110740000|2022-01-25 11:39:00|786031.4|785031.4|786077.1|785077.1|786112.6|785112.6|786022.1|785022.1|37
1643110750000|2022-01-25 11:39:10|786069.2|785069.2|786061.1|785061.1|786085.4|785085.4|786049.2|785049.2|30
1643110760000|2022-01-25 11:39:20|786071.5|785071.5|786104.6|785104.6|786114.9|785114.9|786063.8|785063.8|33
1643110770000|2022-01-25 11:39:30|786125.4|785125.4|786089.5|785089.5|786144.1|785144.1|786089.5|785089.5|28
1643110780000|2022-01-25 11:39:40|786095.6|785095.6|786136.8|785136.8|786188.9|785188.9|786074.6|785074.6|30
1643110790000|2022-01-25 11:39:50|786136.5|785136.5|786228.9|785228.9|786267|785267|786131|785131|36
1643110800000|2022-01-25 11:40:00|786229.6|785229.6|786194.4|785194.4|786248.7|785248.7|786182.5|785182.5|38
1643110810000|2022-01-25 11:40:10|786212.1|785212.1|786152.5|785152.5|786213.3|785213.3|786131|785131|32
1643110820000|2022-01-25 11:40:20|786142.3|785142.3|786139.6|785139.6|786154.3|785154.3|786131.9|785131.9|28
1643110830000|2022-01-25 11:40:30|786185.2|785185.2|786307.2|785307.2|786395.6|785395.6|786183.6|785183.6|38
1643110840000|2022-01-25 11:40:40|786306.7|785306.7|786410.3|785410.3|786432|785432|786298.5|785298.5|36
1643110850000|2022-01-25 11:40:50|786402.7|785402.7|786340.5|785340.5|786414.2|785414.2|786326.5|785326.5|36
1643110860000|2022-01-25 11:41:00|786321.7|785321.7|786358.5|785358.5|786358.5|785358.5|786314.9|785314.9|32
1643110870000|2022-01-25 11:41:10|786347.6|785347.6|786484.2|785484.2|786494.9|785494.9|786345.8|785345.8|32
1643110880000|2022-01-25 11:41:20|786477.4|785477.4|786500.5|785500.5|786515.8|785515.8|786477.4|785477.4|24
1643110890000|2022-01-25 11:41:30|786489.9|785489.9|786508.2|785508.2|786508.7|785508.7|786489.9|785489.9|22
1643110900000|2022-01-25 11:41:40|786508.3|785508.3|786587.9|785587.9|786594.2|785594.2|786508.3|785508.3|28
1643110910000|2022-01-25 11:41:50|786585.2|785585.2|786636.3|785636.3|786644.1|785644.1|786567.6|785567.6|29
1643110920000|2022-01-25 11:42:00|786649.4|785649.4|786649.6|785649.6|786675|785675|786631.8|785631.8|31
1643110930000|2022-01-25 11:42:10|786647.7|785647.7|786667.6|785667.6|786678.6|785678.6|786642.1|785642.1|25
1643110940000|2022-01-25 11:42:20|786661.7|785661.7|786901.4|785901.4|786906.9|785906.9|786661.7|785661.7|34
1643110950000|2022-01-25 11:42:30|786891.3|785891.3|786901.2|785901.2|786965.5|785965.5|786891.3|785891.3|36
1643110960000|2022-01-25 11:42:40|786902|785902|786937.1|785937.1|786937.1|785937.1|786867.1|785867.1|33
1643110970000|2022-01-25 11:42:50|786956.8|785956.8|786914.7|785914.7|786969.9|785969.9|786898.7|785898.7|40
1643110980000|2022-01-25 11:43:00|786894.7|785894.7|786773.7|785773.7|786997.4|785997.4|786758.4|785758.4|34
1643110990000|2022-01-25 11:43:10|786771.9|785771.9|786705.3|785705.3|786789.4|785789.4|786665|785665|29
1643111000000|2022-01-25 11:43:20|786692.9|785692.9|786701.2|785701.2|786732|785732|786688.3|785688.3|30
1643111010000|2022-01-25 11:43:30|786701.8|785701.8|786687.2|785687.2|786714.6|785714.6|786677.5|785677.5|27
1643111020000|2022-01-25 11:43:40|786685.8|785685.8|786665.3|785665.3|786701.7|785701.7|786665.3|785665.3|27
1643111030000|2022-01-25 11:43:50|786668.3|785668.3|786661.1|785661.1|786684.7|785684.7|786651.3|785651.3|29
1643111040000|2022-01-25 11:44:00|786663.7|785663.7|786655.2|785655.2|786677.1|785677.1|786639|785639|29
1643111050000|2022-01-25 11:44:10|786648.9|785648.9|786423.8|785423.8|786648.9|785648.9|786396.3|785396.3|38
1643111060000|2022-01-25 11:44:20|786424.2|785424.2|786439.2|785439.2|786453.1|785453.1|786337.4|785337.4|25
1643111070000|2022-01-25 11:44:30|786444.4|785444.4|786342.6|785342.6|786451.2|785451.2|786320.8|785320.8|30
1643111080000|2022-01-25 11:44:40|786332.9|785332.9|786323.2|785323.2|786354.6|785354.6|786323.2|785323.2|28
1643111090000|2022-01-25 11:44:50|786328|785328|786059.2|785059.2|786332.5|785332.5|785940.6|784940.6|38
1643111100000|2022-01-25 11:45:00|786057.1|785057.1|786085.6|785085.6|786127.1|785127.1|786055.6|785055.6|34
1643111110000|2022-01-25 11:45:10|786079.9|785079.9|786169.3|785169.3|786191.5|785191.5|786077.5|785077.5|36
1643111120000|2022-01-25 11:45:20|786215.7|785215.7|786299.8|785299.8|786366.1|785366.1|786204.1|785204.1|34
1643111130000|2022-01-25 11:45:30|786309.1|785309.1|786247.5|785247.5|786787.5|785357|786229.7|784787.5|26
1643111140000|2022-01-25 11:45:40|786247.7|785247.7|786254.2|785254.2|786289.8|785289.8|786236.4|785236.4|35
1643111150000|2022-01-25 11:45:50|786256.2|785256.2|786312.2|785312.2|786343|785343|786243.1|785243.1|31
1643111160000|2022-01-25 11:46:00|786319.3|785319.3|786236.2|785236.2|786319.3|785319.3|786179.8|785179.8|34
1643111170000|2022-01-25 11:46:10|786231.8|785231.8|786168.1|785168.1|786237.7|785237.7|786163.8|785163.8|27
1643111180000|2022-01-25 11:46:20|786175.7|785175.7|786149.7|785149.7|786175.7|785175.7|786124.7|785124.7|26
1643111190000|2022-01-25 11:46:30|786157.3|785157.3|786142.5|785142.5|786171.9|785171.9|786127.7|785127.7|28
1643111200000|2022-01-25 11:46:40|786146|785146|786123.1|785123.1|786146|785146|786114.8|785114.8|21
1643111210000|2022-01-25 11:46:50|786118.3|785118.3|786148.7|785148.7|786151|785151|786107.5|785107.5|29
1643111220000|2022-01-25 11:47:00|786149.8|785149.8|786210.1|785210.1|786218.3|785218.3|786129.9|785129.9|34
1643111230000|2022-01-25 11:47:10|786208.9|785208.9|785831.9|784831.9|786214.7|785214.7|785818.1|784818.1|39
1643111240000|2022-01-25 11:47:20|785821.2|784821.2|785971.6|784971.6|785979.5|784979.5|785776.2|784776.2|36
1643111250000|2022-01-25 11:47:30|785985.5|784985.5|785809.2|784809.2|785987.3|784987.3|785799.9|784799.9|34
1643111260000|2022-01-25 11:47:40|785817.1|784817.1|785956.1|784956.1|785988.5|784988.5|785810.4|784810.4|33
1643111270000|2022-01-25 11:47:50|785946.6|784946.6|785838.9|784838.9|785957.9|784957.9|785801.7|784801.7|28
1643111280000|2022-01-25 11:48:00|785835.7|784835.7|785722.5|784722.5|785835.7|784835.7|785692.9|784692.9|35
1643111290000|2022-01-25 11:48:10|785702.1|784702.1|785634.5|784634.5|785744.7|784744.7|785615.5|784615.5|35
1643111300000|2022-01-25 11:48:20|785641.5|784641.5|785633.5|784633.5|785663.5|784663.5|785626.2|784626.2|32
1643111310000|2022-01-25 11:48:30|785648.3|784648.3|785690|784690|785690|784690|785629.3|784629.3|33
1643111320000|2022-01-25 11:48:40|785688.3|784688.3|785673.8|784673.8|785688.3|784688.3|785639.5|784639.5|29
1643111330000|2022-01-25 11:48:50|785676.9|784676.9|785664.9|784664.9|785689.3|784689.3|785650|784650|30
1643111340000|2022-01-25 11:49:00|785683.2|784683.2|785675.5|784675.5|785683.2|784683.2|785651|784651|25
1643111350000|2022-01-25 11:49:10|785676.7|784676.7|785610.1|784610.1|785676.9|784676.9|785610.1|784610.1|30
1643111360000|2022-01-25 11:49:20|785615.6|784615.6|785662.7|784662.7|785780.2|784780.2|785615.6|784615.6|31
1643111370000|2022-01-25 11:49:30|785669.2|784669.2|785654.4|784654.4|785686.7|784686.7|785590.8|784590.8|34
1643111380000|2022-01-25 11:49:40|785654.1|784654.1|785643.2|784643.2|785730.8|784730.8|785611.5|784611.5|32
1643111390000|2022-01-25 11:49:50|785650.1|784650.1|785740.5|784740.5|785766.6|784766.6|785620.3|784620.3|32
1643111400000|2022-01-25 11:50:00|785723.4|784723.4|785618.2|784618.2|785740.7|784740.7|785590.1|784590.1|28
1643111410000|2022-01-25 11:50:10|785621.4|784621.4|785610.2|784610.2|785636.4|784636.4|785595.7|784595.7|27
1643111420000|2022-01-25 11:50:20|785612.1|784612.1|785650|784650|785650|784650|785588.3|784588.3|30
1643111430000|2022-01-25 11:50:30|785647.7|784647.7|785642.7|784642.7|785647.7|784647.7|785617.7|784617.7|25
1643111440000|2022-01-25 11:50:40|785644.1|784644.1|785635.2|784635.2|785651.3|784651.3|785615.4|784615.4|26
1643111450000|2022-01-25 11:50:50|785634.5|784634.5|785620.1|784620.1|785644.2|784644.2|785614.2|784614.2|16
1643111460000|2022-01-25 11:51:00|785612.4|784612.4|785638.7|784638.7|785638.7|784638.7|785612.4|784612.4|23
1643111470000|2022-01-25 11:51:10|785636.6|784636.6|785639.8|784639.8|785641.4|784641.4|785621.4|784621.4|17
1643111480000|2022-01-25 11:51:20|785632.8|784632.8|785813.8|784813.8|785827.6|784827.6|785630.5|784630.5|29
1643111490000|2022-01-25 11:51:30|785814.5|784814.5|785770.8|784770.8|785823.6|784823.6|785770.8|784770.8|32
1643111500000|2022-01-25 11:51:40|785751|784751|785646.3|784646.3|785755.4|784755.4|785625.1|784625.1|34
1643111510000|2022-01-25 11:51:50|785657.3|784657.3|785695.2|784695.2|785699.3|784699.3|785627.9|784627.9|29
1643111520000|2022-01-25 11:52:00|785698.2|784698.2|785647.8|784647.8|785698.2|784698.2|785647.5|784647.5|27
1643111530000|2022-01-25 11:52:10|785635.9|784635.9|785708.5|784708.5|785722.8|784722.8|785628.7|784628.7|30
1643111540000|2022-01-25 11:52:20|785700.7|784700.7|785673|784673|785702|784702|785660.9|784660.9|29
1643111550000|2022-01-25 11:52:30|785674.2|784674.2|785661.1|784661.1|785716.5|784716.5|785659.4|784659.4|31
1643111560000|2022-01-25 11:52:40|785661.2|784661.2|785656.8|784656.8|785676.2|784676.2|785635.4|784635.4|28
1643111570000|2022-01-25 11:52:50|785659.6|784659.6|785658.7|784658.7|785677.9|784677.9|785631.6|784631.6|30
1643111580000|2022-01-25 11:53:00|785658.5|784658.5|785661.6|784661.6|785693.3|784693.3|785647.1|784647.1|22
1643111590000|2022-01-25 11:53:10|785665.7|784665.7|785664.1|784664.1|785669.3|784669.3|785618|784618|35
1643111600000|2022-01-25 11:53:20|785672.5|784672.5|785646.5|784646.5|785685|784685|785646.5|784646.5|31
1643111610000|2022-01-25 11:53:30|785647.3|784647.3|785651.1|784651.1|785667.6|784667.6|785616.8|784616.8|29
1643111620000|2022-01-25 11:53:40|785649|784649|785676.2|784676.2|785713|784713|785635.6|784635.6|29
1643111630000|2022-01-25 11:53:50|785678.5|784678.5|785650.2|784650.2|785680.8|784680.8|785649.5|784649.5|28
1643111640000|2022-01-25 11:54:00|785652|784652|785656.9|784656.9|785698.3|784698.3|785649|784649|21
1643111650000|2022-01-25 11:54:10|785659.3|784659.3|785604.9|784604.9|785659.3|784659.3|785600.2|784600.2|29
1643111660000|2022-01-25 11:54:20|785602.8|784602.8|785616.2|784616.2|785644.5|784644.5|785596.5|784596.5|23
1643111670000|2022-01-25 11:54:30|785610|784610|785645|784645|785655|784655|785610|784610|28
1643111680000|2022-01-25 11:54:40|785643.7|784643.7|785630.8|784630.8|785666|784666|785616|784616|26
1643111690000|2022-01-25 11:54:50|785619.6|784619.6|785667.3|784667.3|785667.3|784667.3|785619.6|784619.6|24
1643111700000|2022-01-25 11:55:00|785664.4|784664.4|785670.9|784670.9|785672.6|784672.6|785649.7|784649.7|24
1643111710000|2022-01-25 11:55:10|785671.2|784671.2|785637.6|784637.6|785671.2|784671.2|785620.2|784620.2|28
1643111720000|2022-01-25 11:55:20|785629.5|784629.5|785686|784686|785686|784686|785620.9|784620.9|31
1643111730000|2022-01-25 11:55:30|785686.7|784686.7|785740.7|784740.7|785752.2|784752.2|785686.7|784686.7|32
1643111740000|2022-01-25 11:55:40|785739.2|784739.2|786027.3|785027.3|786027.3|785027.3|785732.8|784732.8|36
1643111750000|2022-01-25 11:55:50|786022.1|785022.1|785982.8|784982.8|786568|785155.6|785944.2|784554|30
1643111760000|2022-01-25 11:56:00|785985.6|784985.6|785999.4|784999.4|785999.9|784999.9|785962.1|784962.1|30
1643111770000|2022-01-25 11:56:10|785992.6|784992.6|785954.3|784954.3|786121.7|785121.7|785954.3|784954.3|35
1643111780000|2022-01-25 11:56:20|785964.5|784964.5|785981.1|784981.1|785996.3|784996.3|785926|784926|31
1643111790000|2022-01-25 11:56:30|786465|784465|785921.3|784921.3|786465|784980.7|785906.9|784465|30
1643111800000|2022-01-25 11:56:40|785934.8|784934.8|785654.9|784654.9|785938.8|784938.8|785652|784652|34
1643111810000|2022-01-25 11:56:50|785634.4|784634.4|785571.6|784571.6|785636.9|784636.9|785541.6|784541.6|35
1643111820000|2022-01-25 11:57:00|785569.4|784569.4|785629.7|784629.7|785653.8|784653.8|785569.4|784569.4|38
1643111830000|2022-01-25 11:57:10|785629.2|784629.2|785599|784599|785629.2|784629.2|785583.5|784583.5|31
1643111840000|2022-01-25 11:57:20|785583.2|784583.2|785607|784607|785616.4|784616.4|785569.6|784569.6|33
1643111850000|2022-01-25 11:57:30|785600.8|784600.8|785542|784542|785600.8|784600.8|785533.7|784533.7|28
1643111860000|2022-01-25 11:57:40|785542.7|784542.7|785528.6|784528.6|785552|784552|785524.4|784524.4|25
1643111870000|2022-01-25 11:57:50|785519.8|784519.8|785518.8|784518.8|785579.3|784579.3|785497.8|784497.8|30
1643111880000|2022-01-25 11:58:00|785512.7|784512.7|785507|784507|785519.1|784519.1|785500.3|784500.3|18
1643111890000|2022-01-25 11:58:10|785510.5|784510.5|785594.3|784594.3|785602|784602|785510.2|784510.2|21
1643111900000|2022-01-25 11:58:20|785598|784598|785560.2|784560.2|785598|784598|785544.4|784544.4|27
1643111910000|2022-01-25 11:58:30|785561.5|784561.5|785560.5|784560.5|785564.7|784564.7|785542.2|784542.2|22
1643111920000|2022-01-25 11:58:40|785560.8|784560.8|785614.3|784614.3|785621.6|784621.6|785553|784553|25
1643111930000|2022-01-25 11:58:50|785631.1|784631.1|785705.4|784705.4|785729.3|784729.3|785627.5|784627.5|37
1643111940000|2022-01-25 11:59:00|785702.6|784702.6|785695.1|784695.1|785709.6|784709.6|785687|784687|28
1643111950000|2022-01-25 11:59:10|785692.8|784692.8|785641.1|784641.1|785695.6|784695.6|785640.2|784640.2|30
1643111960000|2022-01-25 11:59:20|785645.4|784645.4|785593.9|784593.9|785645.4|784645.4|785569|784569|31
1643111970000|2022-01-25 11:59:30|785591.2|784591.2|785757.4|784757.4|785813.3|784813.3|785591.2|784591.2|34
1643111980000|2022-01-25 11:59:40|785759.1|784759.1|785785.8|784785.8|785798.4|784798.4|785755|784755|32
1643111990000|2022-01-25 11:59:50|785782.9|784782.9|786000.5|785000.5|786005.4|785005.4|785749.1|784749.1|35
1643112000000|2022-01-25 12:00:00|786001.2|785001.2|786133.4|785133.4|786306|785306|785955.4|784955.4|38
1643112010000|2022-01-25 12:00:10|786156.3|785156.3|786229.9|785229.9|786267.6|785267.6|786090.5|785090.5|38
1643112020000|2022-01-25 12:00:20|786234.7|785234.7|786195.4|785195.4|786234.7|785234.7|786188.2|785188.2|31
1643112030000|2022-01-25 12:00:30|786196.5|785196.5|786168|785168|786204.2|785204.2|786168|785168|28
1643112040000|2022-01-25 12:00:40|786155.3|785155.3|785926.9|784926.9|786155.3|785155.3|785917.7|784917.7|39
1643112050000|2022-01-25 12:00:50|785899.4|784899.4|785801.5|784801.5|785899.4|784899.4|785794|784794|37
1643112060000|2022-01-25 12:01:00|785800.2|784800.2|785720.9|784720.9|785837.6|784837.6|785720.9|784720.9|37
1643112070000|2022-01-25 12:01:10|785724.1|784724.1|785713.4|784713.4|785769.8|784769.8|785710.6|784710.6|35
1643112080000|2022-01-25 12:01:20|785710.3|784710.3|785887|784887|785901.7|784901.7|785710.3|784710.3|35
1643112090000|2022-01-25 12:01:30|785892.4|784892.4|786001.6|785001.6|786023.4|785023.4|785878.2|784878.2|34
1643112100000|2022-01-25 12:01:40|786006.2|785006.2|786139.3|785139.3|786139.3|785139.3|785991.2|784991.2|29
1643112110000|2022-01-25 12:01:50|786146.2|785146.2|786141.4|785141.4|786153|785153|786104.9|785104.9|33
1643112120000|2022-01-25 12:02:00|786117|785117|786143|785143|786178.9|785178.9|786079.4|785079.4|36
1643112130000|2022-01-25 12:02:10|786141.5|785141.5|786266|785266|786288|785288|786081.8|785081.8|35
1643112140000|2022-01-25 12:02:20|786267.3|785267.3|786270.7|785270.7|786295.4|785295.4|786237.5|785237.5|30
1643112150000|2022-01-25 12:02:30|786279.4|785279.4|786451.7|785451.7|786511.2|785511.2|786279.4|785279.4|35
1643112160000|2022-01-25 12:02:40|786447.5|785447.5|786614.6|785614.6|787080.5|785615.1|786443.6|785068.7|34
1643112170000|2022-01-25 12:02:50|786596.1|785596.1|786576.8|785576.8|786605.7|785605.7|786555.5|785555.5|32
1643112180000|2022-01-25 12:03:00|786563|785563|786768|785768|787291.5|785806.1|786548.6|785291.5|34
1643112190000|2022-01-25 12:03:10|786757.3|785757.3|786615.7|785615.7|786757.3|785757.3|786574.9|785574.9|37
1643112200000|2022-01-25 12:03:20|786673.2|785673.2|786563.1|785563.1|786673.2|785673.2|786554.5|785554.5|37
1643112210000|2022-01-25 12:03:30|786556.2|785556.2|786609.6|785609.6|786609.6|785609.6|786549.3|785549.3|32
1643112220000|2022-01-25 12:03:40|786587.8|785587.8|786598.8|785598.8|786619.5|785619.5|786571.1|785571.1|27
1643112230000|2022-01-25 12:03:50|786603.4|785603.4|786628.7|785628.7|786663.5|785663.5|786580.6|785580.6|29
1643112240000|2022-01-25 12:04:00|786634.6|785634.6|786642.7|785642.7|786642.7|785642.7|786580.1|785580.1|31
1643112250000|2022-01-25 12:04:10|786643.1|785643.1|786607.3|785607.3|786681.7|785681.7|786607.3|785607.3|37
1643112260000|2022-01-25 12:04:20|786621.8|785621.8|786678.6|785678.6|786692.1|785692.1|786617.3|785617.3|34
1643112270000|2022-01-25 12:04:30|786664.6|785664.6|786773.2|785773.2|786775.2|785775.2|786664.6|785664.6|36
1643112280000|2022-01-25 12:04:40|786770.5|785770.5|786724.8|785724.8|786813|785813|786717.9|785717.9|33
1643112290000|2022-01-25 12:04:50|786713.6|785713.6|786690.6|785690.6|786721.9|785721.9|786669.2|785669.2|33
1643112300000|2022-01-25 12:05:00|786688.8|785688.8|786692.3|785692.3|786717.8|785717.8|786688.8|785688.8|27
1643112310000|2022-01-25 12:05:10|786701.3|785701.3|786661.6|785661.6|786711.1|785711.1|786660.4|785660.4|30
1643112320000|2022-01-25 12:05:20|786660|785660|786675.3|785675.3|786696.4|785696.4|786647.2|785647.2|29
1643112330000|2022-01-25 12:05:30|786634.3|785634.3|786646|785646|786682.2|785682.2|786634.3|785634.3|31
1643112340000|2022-01-25 12:05:40|786651.4|785651.4|786747.9|785747.9|786777.5|785777.5|786643.4|785643.4|34
1643112350000|2022-01-25 12:05:50|786748.8|785748.8|786789.1|785789.1|786810.6|785810.6|786748.8|785748.8|32
1643112360000|2022-01-25 12:06:00|786787.5|785787.5|786886.4|785886.4|787011.9|786011.9|786781.1|785781.1|38
1643112370000|2022-01-25 12:06:10|786890.2|785890.2|786830.7|785830.7|786907.2|785907.2|786803.2|785803.2|37
1643112380000|2022-01-25 12:06:20|786810.9|785810.9|786728.4|785728.4|786812.9|785812.9|786720.7|785720.7|38
1643112390000|2022-01-25 12:06:30|786721.5|785721.5|786748.8|785748.8|786755.5|785755.5|786714.1|785714.1|37
1643112400000|2022-01-25 12:06:40|786755.9|785755.9|786737.1|785737.1|786768.2|785768.2|786724.3|785724.3|34
1643112410000|2022-01-25 12:06:50|786739.2|785739.2|786772|785772|786785.4|785785.4|786728.4|785728.4|35
1643112420000|2022-01-25 12:07:00|786767.2|785767.2|786768.1|785768.1|786776.5|785776.5|786751.4|785751.4|36
1643112430000|2022-01-25 12:07:10|786768.4|785768.4|786764.2|785764.2|786781.6|785781.6|786759.1|785759.1|30
1643112440000|2022-01-25 12:07:20|786763.4|785763.4|786752.1|785752.1|786768.9|785768.9|786744.7|785744.7|33
1643112450000|2022-01-25 12:07:30|786749.2|785749.2|786753.6|785753.6|786780.5|785780.5|786738.6|785738.6|32
1643112460000|2022-01-25 12:07:40|786748.4|785748.4|786757.9|785757.9|786772.7|785772.7|786726.2|785726.2|32
1643112470000|2022-01-25 12:07:50|786754.7|785754.7|786843.5|785843.5|786851.3|785851.3|786723.7|785723.7|33
1643112480000|2022-01-25 12:08:00|786756.9|785756.9|786747.7|785747.7|786761.5|785761.5|786723.2|785723.2|32
1643112490000|2022-01-25 12:08:10|786741.2|785741.2|786794.6|785794.6|786794.6|785794.6|786723.8|785723.8|36
1643112500000|2022-01-25 12:08:20|786793.4|785793.4|786764|785764|786793.8|785793.8|786653.1|785653.1|31
1643112510000|2022-01-25 12:08:30|786770.1|785770.1|786818.2|785818.2|786835.6|785835.6|786753.4|785753.4|31
1643112520000|2022-01-25 12:08:40|786822.7|785822.7|786754.2|785754.2|786897.6|785897.6|786744.1|785744.1|38
1643112530000|2022-01-25 12:08:50|786763.3|785763.3|786783.3|785783.3|786814.1|785814.1|786713.8|785713.8|29
1643112540000|2022-01-25 12:09:00|786781.8|785781.8|786747.6|785747.6|786781.8|785781.8|786740.7|785740.7|36
1643112550000|2022-01-25 12:09:10|786747.5|785747.5|786782.8|785782.8|786783|785783|786735|785735|35
1643112560000|2022-01-25 12:09:20|786761.4|785761.4|786972.5|785972.5|786972.5|785972.5|786761.4|785761.4|34
1643112570000|2022-01-25 12:09:30|786978.5|785978.5|786824.8|785824.8|786978.5|785978.5|786824.8|785824.8|34
1643112580000|2022-01-25 12:09:40|786825.6|785825.6|786770.6|785770.6|786841.4|785841.4|786762.7|785762.7|33
1643112590000|2022-01-25 12:09:50|786772.3|785772.3|787102.7|786102.7|787110.4|786110.4|786761.7|785761.7|30
1643112600000|2022-01-25 12:10:00|787090.7|786090.7|787042.2|786042.2|787119.7|786119.7|787042.2|786042.2|34
1643112610000|2022-01-25 12:10:10|787022.1|786022.1|786961.9|785961.9|787028.2|786028.2|786875.9|785875.9|32
1643112620000|2022-01-25 12:10:20|786958.5|785958.5|786989.3|785989.3|787006.2|786006.2|786897.2|785897.2|33
1643112630000|2022-01-25 12:10:30|786995.7|785995.7|786965.6|785965.6|786997.9|785997.9|786953.1|785953.1|34
1643112640000|2022-01-25 12:10:40|786967.6|785967.6|786976.4|785976.4|787028.2|786028.2|786947.9|785947.9|30
1643112650000|2022-01-25 12:10:50|786979.8|785979.8|786972.9|785972.9|787001.6|786001.6|786928.6|785928.6|29
1643112660000|2022-01-25 12:11:00|786973.7|785973.7|786978.3|785978.3|786994.8|785994.8|786943.6|785943.6|33
1643112670000|2022-01-25 12:11:10|786977.4|785977.4|786962.3|785962.3|786992.7|785992.7|786952.5|785952.5|30
1643112680000|2022-01-25 12:11:20|786959.9|785959.9|787270.8|786270.8|787270.8|786270.8|786959.9|785959.9|36
1643112690000|2022-01-25 12:11:30|787298.5|786298.5|787263.4|786263.4|787316.1|786316.1|787246.2|786246.2|38
1643112700000|2022-01-25 12:11:40|787263|786263|787168.5|786168.5|787263|786263|787160|786160|37
1643112710000|2022-01-25 12:11:50|787181.9|786181.9|787231.5|786231.5|787240.7|786240.7|787181.9|786181.9|29
1643112720000|2022-01-25 12:12:00|787225.2|786225.2|787179.6|786179.6|787231.2|786231.2|787179.6|786179.6|28
1643112730000|2022-01-25 12:12:10|787213.5|786213.5|787138.8|786138.8|787215.2|786215.2|787138.8|786138.8|34
1643112740000|2022-01-25 12:12:20|787137.2|786137.2|787072.3|786072.3|787152.3|786152.3|787067|786067|28
1643112750000|2022-01-25 12:12:30|787072.6|786072.6|787104.3|786104.3|787177.8|786177.8|787072.6|786072.6|38
1643112760000|2022-01-25 12:12:40|787107.6|786107.6|787303.2|786303.2|787365.5|786365.5|787101.2|786101.2|37
1643112770000|2022-01-25 12:12:50|787309.6|786309.6|787312.1|786312.1|787360.8|786360.8|787309.6|786309.6|34
1643112780000|2022-01-25 12:13:00|787318.5|786318.5|787361.4|786361.4|787393|786393|787305.2|786305.2|32
1643112790000|2022-01-25 12:13:10|787367.1|786367.1|787441.7|786441.7|787460.1|786460.1|787367.1|786367.1|36
1643112800000|2022-01-25 12:13:20|787435.7|786435.7|787771.7|786771.7|787771.7|786771.7|787393.6|786393.6|36
1643112810000|2022-01-25 12:13:30|787754|786754|787681.2|786681.2|787772.9|786772.9|787502.4|786502.4|39
1643112820000|2022-01-25 12:13:40|787664.5|786664.5|787585.8|786585.8|787711.4|786711.4|787582.9|786582.9|36
1643112830000|2022-01-25 12:13:50|787545.6|786545.6|788333.5|786333.5|788333.5|786822.1|787504.3|786333.5|39
1643112840000|2022-01-25 12:14:00|787824.6|786824.6|787762.5|786762.5|787845.5|786845.5|787756.8|786756.8|37
1643112850000|2022-01-25 12:14:10|787767.2|786767.2|787626.6|786626.6|787772.7|786772.7|787622|786622|34
1643112860000|2022-01-25 12:14:20|787621.7|786621.7|787551.9|786551.9|787644.3|786644.3|787538.9|786538.9|38
1643112870000|2022-01-25 12:14:30|787553|786553|787617.6|786617.6|787646.8|786646.8|787485.3|786485.3|34
1643112880000|2022-01-25 12:14:40|787597.8|786597.8|787562.5|786562.5|787598.1|786598.1|787551.3|786551.3|36
1643112890000|2022-01-25 12:14:50|787562.1|786562.1|787952.8|786952.8|787952.8|786952.8|787444.1|786444.1|33
1643112900000|2022-01-25 12:15:00|788055|787055|788521.9|786521.9|788614|787118.8|787999.2|786516.6|39
1643112910000|2022-01-25 12:15:10|788519.8|786519.8|787769.8|786769.8|788547.3|787020.2|787768.1|786519.8|35
1643112920000|2022-01-25 12:15:20|787767.1|786767.1|787771.3|786771.3|787824.5|786824.5|787746|786746|33
1643112930000|2022-01-25 12:15:30|787776.3|786776.3|787609.4|786609.4|787796.3|786796.3|787609.4|786609.4|36
1643112940000|2022-01-25 12:15:40|787579.2|786579.2|787545.1|786545.1|787593|786593|787541.4|786541.4|37
1643112950000|2022-01-25 12:15:50|787540|786540|787504.1|786504.1|787549.4|786549.4|787481.7|786481.7|31
1643112960000|2022-01-25 12:16:00|787514.8|786514.8|787549|786549|787549|786549|787484.7|786484.7|32
1643112970000|2022-01-25 12:16:10|787558.1|786558.1|787612.8|786612.8|787671.6|786671.6|787558.1|786558.1|35
1643112980000|2022-01-25 12:16:20|787620.6|786620.6|787586|786586|787621.9|786621.9|787579.1|786579.1|29
1643112990000|2022-01-25 12:16:30|787584.1|786584.1|787296.2|786296.2|787584.1|786584.1|787287.9|786287.9|36
1643113000000|2022-01-25 12:16:40|787293.1|786293.1|787348|786348|787377.4|786377.4|787195.3|786195.3|36
1643113010000|2022-01-25 12:16:50|787351.6|786351.6|787292|786292|787354.4|786354.4|787276.6|786276.6|37
1643113020000|2022-01-25 12:17:00|787284.2|786284.2|787276.8|786276.8|787303|786303|787276.8|786276.8|28
1643113030000|2022-01-25 12:17:10|787285.1|786285.1|787183.9|786183.9|787307.8|786307.8|787163.1|786163.1|35
1643113040000|2022-01-25 12:17:20|787173.9|786173.9|787153.3|786153.3|787173.9|786173.9|787112.5|786112.5|32
1643113050000|2022-01-25 12:17:30|787152.9|786152.9|787170.1|786170.1|787249.9|786249.9|787140|786140|35
1643113060000|2022-01-25 12:17:40|787149.3|786149.3|787148.9|786148.9|787213.7|786213.7|787133.5|786133.5|29
1643113070000|2022-01-25 12:17:50|787148.3|786148.3|787163.7|786163.7|787165.6|786165.6|787134.9|786134.9|31
1643113080000|2022-01-25 12:18:00|787166.6|786166.6|787160.1|786160.1|787173.1|786173.1|787137.3|786137.3|32
1643113090000|2022-01-25 12:18:10|787157.7|786157.7|787395.2|786395.2|787437.1|786437.1|787157.7|786157.7|35
1643113100000|2022-01-25 12:18:20|787390.8|786390.8|787224.9|786224.9|787390.8|786390.8|787190.7|786190.7|34
1643113110000|2022-01-25 12:18:30|787213.6|786213.6|787222.7|786222.7|787259.9|786259.9|787172.5|786172.5|37
1643113120000|2022-01-25 12:18:40|787222.5|786222.5|787379.1|786379.1|787404.3|786404.3|787215.9|786215.9|29
1643113130000|2022-01-25 12:18:50|787391.3|786391.3|787390.5|786390.5|787406.8|786406.8|787367.3|786367.3|33
1643113140000|2022-01-25 12:19:00|787390.7|786390.7|787159.4|786159.4|787390.7|786390.7|787159.4|786159.4|37
1643113150000|2022-01-25 12:19:10|787256.5|786256.5|787178.2|786178.2|787261.9|786261.9|787178.2|786178.2|33
1643113160000|2022-01-25 12:19:20|787170.8|786170.8|787244.7|786244.7|787252.5|786252.5|787163.9|786163.9|32
1643113170000|2022-01-25 12:19:30|787245.3|786245.3|787363.3|786363.3|787382.6|786382.6|787245.3|786245.3|33
1643113180000|2022-01-25 12:19:40|787380|786380|787349.9|786349.9|787380|786380|787349.7|786349.7|32
1643113190000|2022-01-25 12:19:50|787351.3|786351.3|787406.6|786406.6|787472.4|786472.4|787351.3|786351.3|33
1643113200000|2022-01-25 12:20:00|787392.5|786392.5|787565.3|786565.3|787573.9|786573.9|787392.5|786392.5|36
1643113210000|2022-01-25 12:20:10|787571.4|786571.4|787427.6|786427.6|787571.4|786571.4|787417.8|786417.8|39
1643113220000|2022-01-25 12:20:20|787420|786420|787397.6|786397.6|787435.8|786435.8|787384.2|786384.2|35
1643113230000|2022-01-25 12:20:30|787398.7|786398.7|787493.7|786493.7|787550.5|786550.5|787390.4|786390.4|36
1643113240000|2022-01-25 12:20:40|787481.9|786481.9|787579.1|786579.1|787589.8|786589.8|787471.9|786471.9|33
1643113250000|2022-01-25 12:20:50|787576.9|786576.9|787534.3|786534.3|787581.8|786581.8|787511|786511|32
1643113260000|2022-01-25 12:21:00|787528.5|786528.5|787573.7|786573.7|787583.9|786583.9|787524.3|786524.3|34
1643113270000|2022-01-25 12:21:10|787570.2|786570.2|787544.8|786544.8|787619.6|786619.6|787544.8|786544.8|32
1643113280000|2022-01-25 12:21:20|787540|786540|787511.7|786511.7|787577.3|786577.3|787508.9|786508.9|33
1643113290000|2022-01-25 12:21:30|787512.6|786512.6|787519.5|786519.5|787534.3|786534.3|787481.8|786481.8|30
1643113300000|2022-01-25 12:21:40|787518.8|786518.8|787309|786309|787530.3|786530.3|787309|786309|34
1643113310000|2022-01-25 12:21:50|787290.1|786290.1|787246.5|786246.5|787312.1|786312.1|787222.4|786222.4|35
1643113320000|2022-01-25 12:22:00|787245.1|786245.1|787178.2|786178.2|787256|786256|787143.2|786143.2|35
1643113330000|2022-01-25 12:22:10|787172.5|786172.5|787179.2|786179.2|787299.1|786299.1|787172.5|786172.5|39
1643113340000|2022-01-25 12:22:20|787153.2|786153.2|787196.5|786196.5|787229.7|786229.7|787125.9|786125.9|37
1643113350000|2022-01-25 12:22:30|787207.8|786207.8|787426.8|786426.8|787428.6|786428.6|787185.2|786185.2|37
1643113360000|2022-01-25 12:22:40|787428.3|786428.3|787436.6|786436.6|787455.6|786455.6|787409.1|786409.1|34
1643113370000|2022-01-25 12:22:50|787432.6|786432.6|787404.3|786404.3|787511.5|786511.5|787404.3|786404.3|26
1643113380000|2022-01-25 12:23:00|787397|786397|787506|786506|787515|786515|787387|786387|35
1643113390000|2022-01-25 12:23:10|787506.9|786506.9|787257.5|786257.5|787514.1|786514.1|787239.4|786239.4|37
1643113400000|2022-01-25 12:23:20|787257.4|786257.4|787220.7|786220.7|787257.4|786257.4|787216.7|786216.7|35
1643113410000|2022-01-25 12:23:30|787243.1|786243.1|787260.2|786260.2|787282.8|786282.8|787209.7|786209.7|33
1643113420000|2022-01-25 12:23:40|787266.1|786266.1|787311.3|786311.3|787316.6|786316.6|787238.5|786238.5|32
1643113430000|2022-01-25 12:23:50|787435|786435|787468|786468|787474.8|786474.8|787361.9|786361.9|31
1643113440000|2022-01-25 12:24:00|787486.8|786486.8|787677.8|786677.8|787677.8|786677.8|787475.6|786475.6|37
1643113450000|2022-01-25 12:24:10|787677.3|786677.3|788370.4|786370.4|788370.4|786865.7|787677.3|786322.4|40
1643113460000|2022-01-25 12:24:20|788369.7|786369.7|787806.7|786806.7|788369.7|786881.5|787793|786355.6|34
1643113470000|2022-01-25 12:24:30|787813.7|786813.7|787815.1|786815.1|787830.9|786830.9|787615.4|786615.4|39
1643113480000|2022-01-25 12:24:40|787816.4|786816.4|787769.8|786769.8|787831.5|786831.5|787755.2|786755.2|38
1643113490000|2022-01-25 12:24:50|787770.6|786770.6|787724.8|786724.8|787770.6|786770.6|787714.5|786714.5|37
1643113500000|2022-01-25 12:25:00|787725.8|786725.8|787665.8|786665.8|787728.2|786728.2|787640.9|786640.9|39
1643113510000|2022-01-25 12:25:10|787677.4|786677.4|787655|786655|787699.5|786699.5|787633.6|786633.6|38
1643113520000|2022-01-25 12:25:20|787653.1|786653.1|787618.3|786618.3|787659.8|786659.8|787494.6|786494.6|39
1643113530000|2022-01-25 12:25:30|787622.6|786622.6|787663.4|786663.4|787672.1|786672.1|787616.7|786616.7|36
1643113540000|2022-01-25 12:25:40|787667.3|786667.3|787734.3|786734.3|787734.3|786734.3|787654.3|786654.3|32
1643113550000|2022-01-25 12:25:50|787736.4|786736.4|787809.2|786809.2|787814.3|786814.3|787732.3|786732.3|37
1643113560000|2022-01-25 12:26:00|787806.4|786806.4|788129.8|787129.8|788130.6|787130.6|787789.1|786789.1|35
1643113570000|2022-01-25 12:26:10|788129.1|787129.1|788065.5|787065.5|788630.8|787158.1|788037.4|786630.8|40
1643113580000|2022-01-25 12:26:20|788078.1|787078.1|788195|787195|788214.8|787214.8|788071.2|787071.2|39
1643113590000|2022-01-25 12:26:30|788193.9|787193.9|788296.2|787296.2|788413.4|787413.4|788174.3|787174.3|39
1643113600000|2022-01-25 12:26:40|788296.8|787296.8|788360.3|787360.3|788400.1|787400.1|788295.3|787295.3|39
1643113610000|2022-01-25 12:26:50|788365.2|787365.2|788156.9|787156.9|788366.5|787366.5|788140.3|787140.3|37
1643113620000|2022-01-25 12:27:00|788159.7|787159.7|788190.7|787190.7|788192.4|787192.4|788133.1|787133.1|31
1643113630000|2022-01-25 12:27:10|788188.6|787188.6|788197.3|787197.3|788213.4|787213.4|788144.5|787144.5|37
1643113640000|2022-01-25 12:27:20|788179.3|787179.3|788143|787143|788280.4|787280.4|788067.6|787067.6|39
1643113650000|2022-01-25 12:27:30|788142.9|787142.9|788215.8|787215.8|788223.9|787223.9|788079.1|787079.1|39
1643113660000|2022-01-25 12:27:40|788221.3|787221.3|788157.6|787157.6|788232.5|787232.5|788151.5|787151.5|35
1643113670000|2022-01-25 12:27:50|788150.4|787150.4|788098.7|787098.7|788157.2|787157.2|788085.5|787085.5|31
1643113680000|2022-01-25 12:28:00|788099.7|787099.7|788039.7|787039.7|788106|787106|787960.4|786960.4|38
1643113690000|2022-01-25 12:28:10|788033.3|787033.3|788127.4|787127.4|788135.7|787135.7|787951|786951|38
1643113700000|2022-01-25 12:28:20|788103.7|787103.7|788094.7|787094.7|788151.3|787151.3|788066.8|787066.8|38
1643113710000|2022-01-25 12:28:30|788093.4|787093.4|788067.7|787067.7|788101.7|787101.7|788048.9|787048.9|36
1643113720000|2022-01-25 12:28:40|788063.2|787063.2|788114.8|787114.8|788114.8|787114.8|788047.4|787047.4|29
1643113730000|2022-01-25 12:28:50|788102.8|787102.8|788193.7|787193.7|788197.9|787197.9|788099.3|787099.3|33
1643113740000|2022-01-25 12:29:00|788195.4|787195.4|788223.1|787223.1|788263|787263|788195.4|787195.4|37
1643113750000|2022-01-25 12:29:10|788220.9|787220.9|788235.5|787235.5|788257.7|787257.7|788189.1|787189.1|33
1643113760000|2022-01-25 12:29:20|788249.4|787249.4|788114.3|787114.3|788259.5|787259.5|788095.8|787095.8|32
1643113770000|2022-01-25 12:29:30|788107.2|787107.2|788096|787096|788213|787213|788078.9|787078.9|31
1643113780000|2022-01-25 12:29:40|788090.6|787090.6|788017.4|787017.4|788099.4|787099.4|788010.2|787010.2|35
1643113790000|2022-01-25 12:29:50|788019.1|787019.1|788067.6|787067.6|788094.3|787094.3|788009.6|787009.6|37
1643113800000|2022-01-25 12:30:00|788064.8|787064.8|787920.5|786920.5|788113.8|787113.8|787920.5|786920.5|40
1643113810000|2022-01-25 12:30:10|787926.8|786926.8|787736.1|786736.1|787926.8|786926.8|787733.1|786733.1|36
1643113820000|2022-01-25 12:30:20|787742.3|786742.3|787763.7|786763.7|787773|786773|787714.7|786714.7|36
1643113830000|2022-01-25 12:30:30|787740.6|786740.6|787719.3|786719.3|787740.6|786740.6|787668|786668|34
1643113840000|2022-01-25 12:30:40|787715|786715|787711|786711|787740.4|786740.4|787704.8|786704.8|29
1643113850000|2022-01-25 12:30:50|787718.9|786718.9|787666.6|786666.6|787736|786736|787630.1|786630.1|34
1643113860000|2022-01-25 12:31:00|787662|786662|787673.1|786673.1|787720|786720|787655.4|786655.4|39
1643113870000|2022-01-25 12:31:10|787689.3|786689.3|787716.7|786716.7|787771.4|786771.4|787671|786671|34
1643113880000|2022-01-25 12:31:20|787718.7|786718.7|787682.8|786682.8|787731.4|786731.4|787676.6|786676.6|29
1643113890000|2022-01-25 12:31:30|787672.8|786672.8|787673.3|786673.3|787705.9|786705.9|787650.1|786650.1|33
1643113900000|2022-01-25 12:31:40|787683.2|786683.2|787686.9|786686.9|787696.5|786696.5|787647.8|786647.8|25
1643113910000|2022-01-25 12:31:50|787689.9|786689.9|787664.2|786664.2|787698.8|786698.8|787639.1|786639.1|35
1643113920000|2022-01-25 12:32:00|787656.1|786656.1|787752.5|786752.5|787752.5|786752.5|787649.7|786649.7|32
1643113930000|2022-01-25 12:32:10|787753.3|786753.3|787720.2|786720.2|787769.4|786769.4|787684.2|786684.2|33
1643113940000|2022-01-25 12:32:20|787701.5|786701.5|787700.8|786700.8|787719.2|786719.2|787633.1|786633.1|34
1643113950000|2022-01-25 12:32:30|787688|786688|787564.1|786564.1|787688.6|786688.6|787513.7|786513.7|30
1643113960000|2022-01-25 12:32:40|787567.1|786567.1|787104|786104|787567.1|786567.1|787027.9|786027.9|35
1643113970000|2022-01-25 12:32:50|787096.7|786096.7|787166.7|786166.7|787178.9|786178.9|787051.9|786051.9|37
1643113980000|2022-01-25 12:33:00|787162.6|786162.6|787147.4|786147.4|787206|786206|787123.5|786123.5|37
1643113990000|2022-01-25 12:33:10|787208|786208|787408.5|786408.5|787419.4|786419.4|787208|786208|39
1643114000000|2022-01-25 12:33:20|787429.1|786429.1|787520.8|786520.8|787520.8|786520.8|787378.7|786378.7|34
1643114010000|2022-01-25 12:33:30|787540.7|786540.7|787492.8|786492.8|787540.7|786540.7|787462|786462|36
1643114020000|2022-01-25 12:33:40|787504|786504|787613.7|786613.7|787613.7|786613.7|787504|786504|36
1643114030000|2022-01-25 12:33:50|787624.8|786624.8|787697.2|786697.2|787705.5|786705.5|787597.2|786597.2|38
1643114040000|2022-01-25 12:34:00|787701|786701|787686.9|786686.9|787714.9|786714.9|787634.6|786634.6|34
1643114050000|2022-01-25 12:34:10|787676|786676|787514.5|786514.5|787689.1|786689.1|787497.1|786497.1|37
1643114060000|2022-01-25 12:34:20|787471|786471|787497.1|786497.1|787514.2|786514.2|787419.8|786419.8|31
1643114070000|2022-01-25 12:34:30|787489.8|786489.8|787673.6|786673.6|787712.6|786712.6|787489.8|786489.8|38
1643114080000|2022-01-25 12:34:40|787690.4|786690.4|787689|786689|787708.4|786708.4|787648.1|786648.1|37
1643114090000|2022-01-25 12:34:50|787683.2|786683.2|787684.4|786684.4|787694.4|786694.4|787530.8|786530.8|38
1643114100000|2022-01-25 12:35:00|787642.7|786642.7|787583.2|786583.2|787671.7|786671.7|787551.1|786551.1|30
1643114110000|2022-01-25 12:35:10|787568.8|786568.8|787411.3|786411.3|787568.8|786568.8|787400.5|786400.5|29
1643114120000|2022-01-25 12:35:20|787406.9|786406.9|787353.4|786353.4|787410.7|786410.7|787338.6|786338.6|33
1643114130000|2022-01-25 12:35:30|787360.2|786360.2|787447.8|786447.8|787464.3|786464.3|787315.1|786315.1|26
1643114140000|2022-01-25 12:35:40|787423.9|786423.9|787374.2|786374.2|787457.8|786457.8|787359.8|786359.8|31
1643114150000|2022-01-25 12:35:50|787357.1|786357.1|787499|786499|787509.6|786509.6|787357.1|786357.1|34
1643114160000|2022-01-25 12:36:00|787499.1|786499.1|787190.3|786190.3|787547.9|786547.9|787190.3|786190.3|35
1643114170000|2022-01-25 12:36:10|787174.7|786174.7|787405.2|786405.2|787405.2|786405.2|787153.3|786153.3|39
1643114180000|2022-01-25 12:36:20|787412.5|786412.5|787480.2|786480.2|787498.9|786498.9|787412.5|786412.5|32
1643114190000|2022-01-25 12:36:30|787474.4|786474.4|787594.9|786594.9|787594.9|786594.9|787410.5|786410.5|29
1643114200000|2022-01-25 12:36:40|787624.4|786624.4|788179.2|787179.2|789254.2|787690.1|787624.4|786366.2|40
1643114210000|2022-01-25 12:36:50|788140.4|787140.4|788531.3|786531.3|788605.6|787140.4|788012.5|786362.9|37
1643114220000|2022-01-25 12:37:00|788521.4|786521.4|788181|787181|788543.5|787207.1|788048.7|786432.2|36
1643114230000|2022-01-25 12:37:10|788176.5|787176.5|787978.8|786978.8|788494|787212.1|787964|786458.9|35
1643114240000|2022-01-25 12:37:20|787968.2|786968.2|788068.9|787068.9|788561.2|787106|787952.8|786446.9|36
1643114250000|2022-01-25 12:37:30|788065.5|787065.5|788198.7|787198.7|788636.7|787233.3|787993.2|786618.1|38
1643114260000|2022-01-25 12:37:40|788202.3|787202.3|789042.5|787042.5|789042.5|787519.4|788180.7|786798|37
1643114270000|2022-01-25 12:37:50|788512.9|787512.9|789493.8|787493.8|789504.2|787961.8|788512.9|787399.7|37
1643114280000|2022-01-25 12:38:00|789486.5|787486.5|788623.7|787623.7|789505.8|787969.2|788623.7|787146.2|40
1643114290000|2022-01-25 12:38:10|788646.7|787646.7|789338.5|787338.5|789361.1|787957.8|788594|787095.5|39
1643114300000|2022-01-25 12:38:20|788883|787883|788701.6|787701.6|789415.1|787926.3|788696.9|787413.2|37
1643114310000|2022-01-25 12:38:30|788699.1|787699.1|788493|787493|788701.6|787701.6|788479|787479|28
1643114320000|2022-01-25 12:38:40|788474.3|787474.3|788306.8|787306.8|788474.3|787474.3|788276.5|787276.5|34
1643114330000|2022-01-25 12:38:50|788284.8|787284.8|788188.4|787188.4|788688.4|787352.9|788154.8|786678.2|31
1643114340000|2022-01-25 12:39:00|788215.9|787215.9|788152|787152|788236.7|787236.7|788103.9|787103.9|37
1643114350000|2022-01-25 12:39:10|788095.2|787095.2|788206.6|787206.6|788229.2|787229.2|788018.4|787018.4|38
1643114360000|2022-01-25 12:39:20|788211.1|787211.1|788212.9|787212.9|788286.8|787286.8|788202.4|787202.4|28
1643114370000|2022-01-25 12:39:30|788219.1|787219.1|788234.9|787234.9|788302|787302|788203.8|787203.8|26
1643114380000|2022-01-25 12:39:40|788232.8|787232.8|788225.3|787225.3|788261.1|787261.1|788218.3|787218.3|33
1643114390000|2022-01-25 12:39:50|788226.9|787226.9|788220.1|787220.1|788257.1|787257.1|788210.6|787210.6|29
1643114400000|2022-01-25 12:40:00|788268.1|787268.1|788240.9|787240.9|788279.5|787279.5|788228.5|787228.5|33
1643114410000|2022-01-25 12:40:10|788254.9|787254.9|788319.1|787319.1|788421|787421|788244.8|787244.8|39
1643114420000|2022-01-25 12:40:20|788305.5|787305.5|788312.2|787312.2|788399.9|787399.9|788293|787293|34
1643114430000|2022-01-25 12:40:30|788310.7|787310.7|788594.7|787594.7|788613|787613|788307.3|787307.3|33
1643114440000|2022-01-25 12:40:40|788593.6|787593.6|788576.8|787576.8|788629.7|787629.7|788554.3|787554.3|34
1643114450000|2022-01-25 12:40:50|788539.3|787539.3|788505.7|787505.7|788539.3|787539.3|788500|787500|29
1643114460000|2022-01-25 12:41:00|788543.8|787543.8|788534.5|787534.5|788566.1|787566.1|788499.4|787499.4|35
1643114470000|2022-01-25 12:41:10|788538.1|787538.1|788463.5|787463.5|788544|787544|788421.9|787421.9|35
1643114480000|2022-01-25 12:41:20|788458.2|787458.2|788393.8|787393.8|788458.6|787458.6|788339.3|787339.3|34
1643114490000|2022-01-25 12:41:30|788392.8|787392.8|788378.3|787378.3|788397.5|787397.5|788357.8|787357.8|33
1643114500000|2022-01-25 12:41:40|788394.9|787394.9|788386.7|787386.7|788394.9|787394.9|788359.6|787359.6|33
1643114510000|2022-01-25 12:41:50|788388.2|787388.2|788344.9|787344.9|788388.2|787388.2|788339.7|787339.7|33
1643114520000|2022-01-25 12:42:00|788350.2|787350.2|788348.4|787348.4|788351.7|787351.7|788322.3|787322.3|33
1643114530000|2022-01-25 12:42:10|788338.4|787338.4|788339.2|787339.2|788344.1|787344.1|788312.1|787312.1|31
1643114540000|2022-01-25 12:42:20|788340.8|787340.8|788333.4|787333.4|788340.8|787340.8|788323.7|787323.7|21
1643114550000|2022-01-25 12:42:30|788337.6|787337.6|788329.4|787329.4|788337.7|787337.7|788327|787327|21
1643114560000|2022-01-25 12:42:40|788329|787329|788332.5|787332.5|788348.1|787348.1|788326.6|787326.6|20
1643114570000|2022-01-25 12:42:50|788330.4|787330.4|788101.5|787101.5|788350.2|787350.2|788101.5|787101.5|32
1643114580000|2022-01-25 12:43:00|788104.6|787104.6|788117.9|787117.9|788126.2|787126.2|788081.4|787081.4|37
1643114590000|2022-01-25 12:43:10|788113|787113|788087.1|787087.1|788179.3|787179.3|788064.4|787064.4|30
1643114600000|2022-01-25 12:43:20|788090.4|787090.4|788212.7|787212.7|788215|787215|788090.4|787090.4|39
1643114610000|2022-01-25 12:43:30|788224.7|787224.7|788341|786341|788341|787236.3|787713|786159.3|36
1643114620000|2022-01-25 12:43:40|787824.5|786824.5|788042.8|787042.8|788418.1|787042.8|787824.5|786356|40
1643114630000|2022-01-25 12:43:50|788025.7|787025.7|788639.9|786639.9|788681.3|787181.6|787962|786624.1|38
1643114640000|2022-01-25 12:44:00|788156.6|787156.6|788108.3|787108.3|788671|787214.7|788103.5|786671|39
1643114650000|2022-01-25 12:44:10|788102|787102|787972.8|786972.8|788570.6|787122.1|787972.8|786570.6|35
1643114660000|2022-01-25 12:44:20|787973.3|786973.3|787804.1|786804.1|787973.3|786973.3|787799.1|786799.1|38
1643114670000|2022-01-25 12:44:30|787817.1|786817.1|787785|786785|787857.4|786857.4|787723.6|786723.6|37
1643114680000|2022-01-25 12:44:40|787791.5|786791.5|787747.2|786747.2|787791.5|786791.5|787733.4|786733.4|29
1643114690000|2022-01-25 12:44:50|787733.1|786733.1|787752.1|786752.1|787761.9|786761.9|787670|786670|23
1643114700000|2022-01-25 12:45:00|787748.2|786748.2|787743.4|786743.4|787748.2|786748.2|787734.4|786734.4|19
1643114710000|2022-01-25 12:45:10|787756.9|786756.9|787720.2|786720.2|787760.4|786760.4|787700.6|786700.6|28
1643114720000|2022-01-25 12:45:20|787707.2|786707.2|787668.1|786668.1|787712.6|786712.6|787653.2|786653.2|34
1643114730000|2022-01-25 12:45:30|787640.8|786640.8|787493.1|786493.1|787640.8|786640.8|787472.3|786472.3|34
1643114740000|2022-01-25 12:45:40|787476.9|786476.9|787768.7|786768.7|787780.1|786780.1|787473.5|786473.5|35
1643114750000|2022-01-25 12:45:50|787770.2|786770.2|787853.7|786853.7|787857.8|786857.8|787761|786761|32
1643114760000|2022-01-25 12:46:00|787853.2|786853.2|787939.7|786939.7|787962.2|786962.2|787851.8|786851.8|32
1643114770000|2022-01-25 12:46:10|787933.8|786933.8|787909.5|786909.5|787960.2|786960.2|787891.6|786891.6|34
1643114780000|2022-01-25 12:46:20|787921.3|786921.3|787922.3|786922.3|787967.3|786967.3|787921.3|786921.3|30
1643114790000|2022-01-25 12:46:30|787914.7|786914.7|788045.1|787045.1|788045.1|787045.1|787912.7|786912.7|22
1643114800000|2022-01-25 12:46:40|788111.8|787111.8|788108|787108|788134.1|787134.1|788066.6|787066.6|34
1643114810000|2022-01-25 12:46:50|788103.6|787103.6|788138.5|787138.5|788138.5|787138.5|788103.6|787103.6|30
1643114820000|2022-01-25 12:47:00|788137.7|787137.7|788125.1|787125.1|788137.7|787137.7|788112.3|787112.3|28
1643114830000|2022-01-25 12:47:10|788121.1|787121.1|788293.9|787293.9|788294|787294|788002.4|787002.4|37
1643114840000|2022-01-25 12:47:20|788306.6|787306.6|788307.6|787307.6|788388.2|787388.2|788305.4|787305.4|30
1643114850000|2022-01-25 12:47:30|788306.2|787306.2|788293.5|787293.5|788334.9|787334.9|788284.5|787284.5|32
1643114860000|2022-01-25 12:47:40|788251|787251|788216.5|787216.5|788251|787251|788198.3|787198.3|34
1643114870000|2022-01-25 12:47:50|788200.5|787200.5|788037.4|787037.4|788200.5|787200.5|788003.6|787003.6|33
1643114880000|2022-01-25 12:48:00|788010.7|787010.7|787861.8|786861.8|788013.3|787013.3|787858.4|786858.4|32
1643114890000|2022-01-25 12:48:10|787860.9|786860.9|787734.5|786734.5|787860.9|786860.9|787684.8|786684.8|38
1643114900000|2022-01-25 12:48:20|787704.4|786704.4|787691.9|786691.9|787736.3|786736.3|787690.4|786690.4|28
1643114910000|2022-01-25 12:48:30|787718.2|786718.2|787640.8|786640.8|787741.4|786741.4|787602|786602|32
1643114920000|2022-01-25 12:48:40|787646.4|786646.4|787468.7|786468.7|787651.9|786651.9|787466.6|786466.6|33
1643114930000|2022-01-25 12:48:50|787462.6|786462.6|787466.9|786466.9|787479.1|786479.1|787439.7|786439.7|30
1643114940000|2022-01-25 12:49:00|787467.9|786467.9|787587.7|786587.7|787658.4|786658.4|787467.9|786467.9|34
1643114950000|2022-01-25 12:49:10|787584.3|786584.3|787549.5|786549.5|787584.3|786584.3|787542|786542|25
1643114960000|2022-01-25 12:49:20|787547|786547|787501.9|786501.9|787551.5|786551.5|787452.9|786452.9|30
1643114970000|2022-01-25 12:49:30|787589|786589|787714.5|786714.5|787793.6|786793.6|787589|786589|35
1643114980000|2022-01-25 12:49:40|787717.8|786717.8|787643.9|786643.9|787787.6|786787.6|787643.9|786643.9|30
1643114990000|2022-01-25 12:49:50|787627.3|786627.3|787579.8|786579.8|787646.3|786646.3|787511.6|786511.6|38
1643115000000|2022-01-25 12:50:00|787544|786544|787616.6|786616.6|787616.6|786616.6|787485.2|786485.2|35
1643115010000|2022-01-25 12:50:10|787624.9|786624.9|787597.6|786597.6|787641|786641|787565.8|786565.8|27
1643115020000|2022-01-25 12:50:20|787601|786601|787623.2|786623.2|787658.4|786658.4|787596.8|786596.8|34
1643115030000|2022-01-25 12:50:30|787626|786626|787604.6|786604.6|787649.3|786649.3|787588.7|786588.7|30
1643115040000|2022-01-25 12:50:40|787605.1|786605.1|787587.8|786587.8|787613.5|786613.5|787569|786569|29
1643115050000|2022-01-25 12:50:50|787587.3|786587.3|787668.8|786668.8|787707.7|786707.7|787566.2|786566.2|32
1643115060000|2022-01-25 12:51:00|787682.7|786682.7|787743.9|786743.9|787778.1|786778.1|787652.1|786652.1|34
1643115070000|2022-01-25 12:51:10|787748|786748|787771.2|786771.2|787772.6|786772.6|787679.7|786679.7|31
1643115080000|2022-01-25 12:51:20|787776.8|786776.8|787748.5|786748.5|787915.6|786915.6|787729|786729|39
1643115090000|2022-01-25 12:51:30|787752|786752|787597.6|786597.6|787768.2|786768.2|787588.6|786588.6|37
1643115100000|2022-01-25 12:51:40|787604.7|786604.7|787556.1|786556.1|787604.7|786604.7|787541.9|786541.9|32
1643115110000|2022-01-25 12:51:50|787516|786516|787493.5|786493.5|787516|786516|787480.6|786480.6|28
1643115120000|2022-01-25 12:52:00|787505.2|786505.2|787484.8|786484.8|787534.1|786534.1|787473.3|786473.3|32
1643115130000|2022-01-25 12:52:10|787491.1|786491.1|787506.8|786506.8|787524.5|786524.5|787481.5|786481.5|34
1643115140000|2022-01-25 12:52:20|787523.9|786523.9|787602.8|786602.8|787629|786629|787523.9|786523.9|33
1643115150000|2022-01-25 12:52:30|787603.4|786603.4|787441.6|786441.6|787617.3|786617.3|787441.6|786441.6|36
1643115160000|2022-01-25 12:52:40|787442.5|786442.5|787448|786448|787500.5|786500.5|787431.1|786431.1|32
1643115170000|2022-01-25 12:52:50|787439.4|786439.4|787586.3|786586.3|787591.8|786591.8|787414.1|786414.1|36
1643115180000|2022-01-25 12:53:00|787575.7|786575.7|787549.3|786549.3|787575.7|786575.7|787518.6|786518.6|31
1643115190000|2022-01-25 12:53:10|787563.5|786563.5|787516.7|786516.7|787632|786632|787503|786503|35
1643115200000|2022-01-25 12:53:20|787510.9|786510.9|787487|786487|787522.3|786522.3|787486.1|786486.1|32
1643115210000|2022-01-25 12:53:30|787483.2|786483.2|787482.5|786482.5|787500.9|786500.9|787448.8|786448.8|30
1643115220000|2022-01-25 12:53:40|787481.6|786481.6|787396.3|786396.3|787481.6|786481.6|787384.1|786384.1|27
1643115230000|2022-01-25 12:53:50|787394.6|786394.6|787294|786294|787403.4|786403.4|787294|786294|27
1643115240000|2022-01-25 12:54:00|787305.5|786305.5|787281.2|786281.2|787347.5|786347.5|787281.2|786281.2|32
1643115250000|2022-01-25 12:54:10|787284.8|786284.8|787230.7|786230.7|787284.8|786284.8|787216.5|786216.5|32
1643115260000|2022-01-25 12:54:20|787233.4|786233.4|787222.6|786222.6|787285.9|786285.9|787221.4|786221.4|31
1643115270000|2022-01-25 12:54:30|787220.2|786220.2|787253.4|786253.4|787301.3|786301.3|787220.2|786220.2|34
1643115280000|2022-01-25 12:54:40|787250|786250|787241.3|786241.3|787271.4|786271.4|787241|786241|28
1643115290000|2022-01-25 12:54:50|787246.2|786246.2|787247.4|786247.4|787259.9|786259.9|787245.2|786245.2|24
1643115300000|2022-01-25 12:55:00|787247.8|786247.8|787388.7|786388.7|787410.1|786410.1|787228.3|786228.3|32
1643115310000|2022-01-25 12:55:10|787469.5|786469.5|787554.5|786554.5|787611.6|786611.6|787469.5|786469.5|35
1643115320000|2022-01-25 12:55:20|787543|786543|787625.4|786625.4|787654.2|786654.2|787540.7|786540.7|33
1643115330000|2022-01-25 12:55:30|787624.2|786624.2|787665.6|786665.6|787702.4|786702.4|787603.2|786603.2|34
1643115340000|2022-01-25 12:55:40|787665.1|786665.1|787474.9|786474.9|787667.6|786667.6|787444.4|786444.4|35
1643115350000|2022-01-25 12:55:50|787532.5|786532.5|787633.4|786633.4|787686.6|786686.6|787532.5|786532.5|33
1643115360000|2022-01-25 12:56:00|787626.1|786626.1|787700.2|786700.2|787720.4|786720.4|787603.9|786603.9|30
1643115370000|2022-01-25 12:56:10|787704.8|786704.8|787760.8|786760.8|787900.2|786900.2|787704.8|786704.8|36
1643115380000|2022-01-25 12:56:20|787768.1|786768.1|787975.1|786975.1|787986.7|786986.7|787756.5|786756.5|35
1643115390000|2022-01-25 12:56:30|787976.2|786976.2|787857|786857|787976.2|786976.2|787845.9|786845.9|36
1643115400000|2022-01-25 12:56:40|787843.4|786843.4|787854.7|786854.7|787891.9|786891.9|787836.9|786836.9|33
1643115410000|2022-01-25 12:56:50|787867.6|786867.6|787954.2|786954.2|787968.2|786968.2|787845.9|786845.9|38
1643115420000|2022-01-25 12:57:00|787940.6|786940.6|788007.9|787007.9|788021.5|787021.5|787928.4|786928.4|36
1643115430000|2022-01-25 12:57:10|788014.1|787014.1|787976.7|786976.7|788473|787046.5|787970.2|786473|32
1643115440000|2022-01-25 12:57:20|787965.5|786965.5|787979.1|786979.1|787994.1|786994.1|787951.9|786951.9|33
1643115450000|2022-01-25 12:57:30|787979|786979|787906.5|786906.5|787987.2|786987.2|787904|786904|36
1643115460000|2022-01-25 12:57:40|787903|786903|787934.4|786934.4|787956.3|786956.3|787894.5|786894.5|34
1643115470000|2022-01-25 12:57:50|787943.2|786943.2|787918.2|786918.2|787952.9|786952.9|787918.2|786918.2|34
1643115480000|2022-01-25 12:58:00|787916.3|786916.3|787956.4|786956.4|787965.1|786965.1|787916.3|786916.3|30
1643115490000|2022-01-25 12:58:10|787957.4|786957.4|788079.8|787079.8|788102|787102|787949.3|786949.3|29
1643115500000|2022-01-25 12:58:20|788081.5|787081.5|788144|787144|788156.5|787156.5|788073.6|787073.6|33
1643115510000|2022-01-25 12:58:30|788151.8|787151.8|788233.8|787233.8|788260.7|787260.7|788099.9|787099.9|35
1643115520000|2022-01-25 12:58:40|788228.4|787228.4|787984.2|786984.2|788230|787230|787984.2|786984.2|37
1643115530000|2022-01-25 12:58:50|787974.8|786974.8|788086.5|787086.5|788111.1|787111.1|787968.4|786968.4|33
1643115540000|2022-01-25 12:59:00|788106.8|787106.8|788078|787078|788127.3|787127.3|788071.4|787071.4|34
1643115550000|2022-01-25 12:59:10|788083.7|787083.7|788017.2|787017.2|788083.7|787083.7|788002.8|787002.8|33
1643115560000|2022-01-25 12:59:20|788036.9|787036.9|787910.6|786910.6|788063.2|787063.2|787899.4|786899.4|35
1643115570000|2022-01-25 12:59:30|787905.1|786905.1|787922.4|786922.4|787937.8|786937.8|787885.4|786885.4|30
1643115580000|2022-01-25 12:59:40|787920.1|786920.1|787860.6|786860.6|787936.6|786936.6|787813|786813|29
1643115590000|2022-01-25 12:59:50|787864.4|786864.4|787896.3|786896.3|787903|786903|787836.4|786836.4|36
1643115600000|2022-01-25 13:00:00|787898.7|786898.7|787990.2|786990.2|787990.2|786990.2|787883.4|786883.4|38
1643115610000|2022-01-25 13:00:10|787991.8|786991.8|787915.8|786915.8|787991.8|786991.8|787901.4|786901.4|33
1643115620000|2022-01-25 13:00:20|787905.3|786905.3|787852|786852|787905.3|786905.3|787852|786852|36
1643115630000|2022-01-25 13:00:30|787845.9|786845.9|787790.1|786790.1|787869.2|786869.2|787789.8|786789.8|34
1643115640000|2022-01-25 13:00:40|787789.4|786789.4|787933.2|786933.2|787949.3|786949.3|787772.6|786772.6|31
1643115650000|2022-01-25 13:00:50|787951.9|786951.9|788064.1|787064.1|788068.6|787068.6|787933.6|786933.6|30
1643115660000|2022-01-25 13:01:00|788050.2|787050.2|788053|787053|788053|787053|787993.2|786993.2|33
1643115670000|2022-01-25 13:01:10|788079.4|787079.4|787989.8|786989.8|788119.1|787119.1|787989.8|786989.8|36
1643115680000|2022-01-25 13:01:20|787992|786992|788078.4|787078.4|788084.8|787084.8|787992|786992|29
1643115690000|2022-01-25 13:01:30|788080.5|787080.5|787863.3|786863.3|788080.5|787080.5|787863.3|786863.3|35
1643115700000|2022-01-25 13:01:40|787867|786867|787866.7|786866.7|787873.7|786873.7|787844.3|786844.3|36
1643115710000|2022-01-25 13:01:50|787854.5|786854.5|787854.5|786854.5|787870.8|786870.8|787834.1|786834.1|26
1643115720000|2022-01-25 13:02:00|787854|786854|787777.2|786777.2|787872.2|786872.2|787777.2|786777.2|26
1643115730000|2022-01-25 13:02:10|787776.8|786776.8|787815.7|786815.7|787815.7|786815.7|787776.8|786776.8|27
1643115740000|2022-01-25 13:02:20|787801.4|786801.4|787819.3|786819.3|787821.9|786821.9|787801.4|786801.4|23
1643115750000|2022-01-25 13:02:30|787819.4|786819.4|787826.2|786826.2|787827.6|786827.6|787816.7|786816.7|17
1643115760000|2022-01-25 13:02:40|787821.4|786821.4|787814.4|786814.4|787827.3|786827.3|787799.2|786799.2|26
1643115770000|2022-01-25 13:02:50|787802|786802|787685.8|786685.8|787812.5|786812.5|787683.3|786683.3|22
1643115780000|2022-01-25 13:03:00|787698|786698|787741|786741|787797.2|786797.2|787696.5|786696.5|36
1643115790000|2022-01-25 13:03:10|787742.4|786742.4|787767.4|786767.4|787781.6|786781.6|787740.5|786740.5|35
1643115800000|2022-01-25 13:03:20|787766.6|786766.6|787774.5|786774.5|787795.5|786795.5|787733.7|786733.7|31
1643115810000|2022-01-25 13:03:30|787771.9|786771.9|787780.1|786780.1|787810|786810|787767.3|786767.3|32
1643115820000|2022-01-25 13:03:40|787779.9|786779.9|787792.5|786792.5|787802|786802|787759.5|786759.5|31
1643115830000|2022-01-25 13:03:50|787793.2|786793.2|787832.1|786832.1|787832.1|786832.1|787780.7|786780.7|31
1643115840000|2022-01-25 13:04:00|787850|786850|787843.4|786843.4|787879.5|786879.5|787827.1|786827.1|29
1643115850000|2022-01-25 13:04:10|787868.6|786868.6|787851.5|786851.5|787868.6|786868.6|787839.7|786839.7|30
1643115860000|2022-01-25 13:04:20|787855.7|786855.7|788082.3|787082.3|788094.5|787094.5|787842.8|786842.8|33
1643115870000|2022-01-25 13:04:30|788067.7|787067.7|788107.5|787107.5|788136.7|787136.7|788067.7|787067.7|37
1643115880000|2022-01-25 13:04:40|788108.7|787108.7|788103.9|787103.9|788125.3|787125.3|788097|787097|30
1643115890000|2022-01-25 13:04:50|788100.5|787100.5|788242.3|787242.3|788246.3|787246.3|788038.8|787038.8|38
1643115900000|2022-01-25 13:05:00|788235.8|787235.8|788243.3|787243.3|788258.6|787258.6|788207.6|787207.6|31
1643115910000|2022-01-25 13:05:10|788243|787243|788242.4|787242.4|788245.2|787245.2|788216|787216|25
1643115920000|2022-01-25 13:05:20|788251.4|787251.4|788269.6|787269.6|788299.5|787299.5|788232.7|787232.7|28
1643115930000|2022-01-25 13:05:30|788275.1|787275.1|788261.7|787261.7|788303.6|787303.6|788249|787249|31
1643115940000|2022-01-25 13:05:40|788259.3|787259.3|788025.7|787025.7|788259.3|787259.3|788019.9|787019.9|36
1643115950000|2022-01-25 13:05:50|788022.4|787022.4|787937.7|786937.7|788022.4|787022.4|787934|786934|37
1643115960000|2022-01-25 13:06:00|787948.7|786948.7|787879.3|786879.3|787959.6|786959.6|787844.7|786844.7|31
1643115970000|2022-01-25 13:06:10|787873.2|786873.2|787859.3|786859.3|787886.8|786886.8|787848.6|786848.6|27
1643115980000|2022-01-25 13:06:20|787848.3|786848.3|787857.7|786857.7|787868.2|786868.2|787838.6|786838.6|25
1643115990000|2022-01-25 13:06:30|787856.1|786856.1|787716.1|786716.1|787856.1|786856.1|787703.4|786703.4|35
1643116000000|2022-01-25 13:06:40|787713.5|786713.5|787744|786744|787769.9|786769.9|787691.5|786691.5|29
1643116010000|2022-01-25 13:06:50|787743|786743|787758.4|786758.4|787758.4|786758.4|787731.4|786731.4|30
1643116020000|2022-01-25 13:07:00|787756.6|786756.6|787848.7|786848.7|787870.7|786870.7|787756.6|786756.6|36
1643116030000|2022-01-25 13:07:10|787837|786837|787889.4|786889.4|787896.1|786896.1|787837|786837|31
1643116040000|2022-01-25 13:07:20|787889.7|786889.7|787948.5|786948.5|787975.4|786975.4|787887.4|786887.4|23
1643116050000|2022-01-25 13:07:30|787943.4|786943.4|788111.8|787111.8|788136.1|787136.1|787943.4|786943.4|30
1643116060000|2022-01-25 13:07:40|788111.3|787111.3|788053.3|787053.3|788124.1|787124.1|787973.3|786973.3|39
1643116070000|2022-01-25 13:07:50|788051.2|787051.2|788169.2|787169.2|788172.6|787172.6|788049.7|787049.7|34
1643116080000|2022-01-25 13:08:00|788171.3|787171.3|788274.9|787274.9|788276.4|787276.4|788160.4|787160.4|36
1643116090000|2022-01-25 13:08:10|788270.5|787270.5|788242.9|787242.9|788295.3|787295.3|788230.8|787230.8|34
1643116100000|2022-01-25 13:08:20|788244.7|787244.7|788175.8|787175.8|788249.8|787249.8|788173.7|787173.7|29
1643116110000|2022-01-25 13:08:30|788175.5|787175.5|788140.4|787140.4|788185.6|787185.6|788127.5|787127.5|29
1643116120000|2022-01-25 13:08:40|788144.7|787144.7|788040.6|787040.6|788148.2|787148.2|788024.8|787024.8|35
1643116130000|2022-01-25 13:08:50|788038.2|787038.2|787952.7|786952.7|788059.8|787059.8|787946.4|786946.4|34
1643116140000|2022-01-25 13:09:00|787952.8|786952.8|788011.3|787011.3|788054.6|787054.6|787940.7|786940.7|33
1643116150000|2022-01-25 13:09:10|788015.2|787015.2|788027.4|787027.4|788038.6|787038.6|787983.6|786983.6|29
1643116160000|2022-01-25 13:09:20|788030.8|787030.8|788265.9|787265.9|788265.9|787265.9|788018.5|787018.5|36
1643116170000|2022-01-25 13:09:30|788280.2|787280.2|788398.8|787398.8|788467.8|787467.8|788280.2|787280.2|35
1643116180000|2022-01-25 13:09:40|788410.1|787410.1|788385.6|787385.6|788410.2|787410.2|788365.6|787365.6|33
1643116190000|2022-01-25 13:09:50|788379.5|787379.5|788462.6|787462.6|788479|787479|788369.6|787369.6|37
1643116200000|2022-01-25 13:10:00|788454.4|787454.4|788427.1|787427.1|788475.6|787475.6|788427.1|787427.1|31
1643116210000|2022-01-25 13:10:10|788430|787430|788434.2|787434.2|788447.3|787447.3|788414.5|787414.5|30
1643116220000|2022-01-25 13:10:20|788426.5|787426.5|788358|787358|788426.5|787426.5|788350.4|787350.4|30
1643116230000|2022-01-25 13:10:30|788353|787353|788451.5|787451.5|788457.6|787457.6|788350.4|787350.4|32
1643116240000|2022-01-25 13:10:40|788450.6|787450.6|788450.9|787450.9|788451.3|787451.3|788433.5|787433.5|30
1643116250000|2022-01-25 13:10:50|788451|787451|788504.2|787504.2|788564.2|787564.2|788451|787451|34
1643116260000|2022-01-25 13:11:00|788506.8|787506.8|788579.5|787579.5|788585.6|787585.6|788506.8|787506.8|37
1643116270000|2022-01-25 13:11:10|788574.5|787574.5|788517.8|787517.8|788574.5|787574.5|788517.8|787517.8|30
1643116280000|2022-01-25 13:11:20|788527.3|787527.3|788603.3|787603.3|788634.9|787634.9|788475.7|787475.7|32
1643116290000|2022-01-25 13:11:30|788592.7|787592.7|788554.5|787554.5|788592.7|787592.7|788528.8|787528.8|29
1643116300000|2022-01-25 13:11:40|788555.1|787555.1|788126.7|787126.7|788570.1|787570.1|788126.7|787126.7|20
1643116310000|2022-01-25 13:11:50|788116.3|787116.3|788226.1|787226.1|788241.4|787241.4|788116.3|787116.3|31
1643116320000|2022-01-25 13:12:00|788257.9|787257.9|788297.4|787297.4|788311|787311|788238.6|787238.6|34
1643116330000|2022-01-25 13:12:10|788303.4|787303.4|788325.9|787325.9|788355.1|787355.1|788282.1|787282.1|30
1643116340000|2022-01-25 13:12:20|788326|787326|788367.5|787367.5|788377|787377|788323.7|787323.7|28
1643116350000|2022-01-25 13:12:30|788377.8|787377.8|788321.9|787321.9|788390.4|787390.4|788312.1|787312.1|31
1643116360000|2022-01-25 13:12:40|788328.5|787328.5|788155.2|787155.2|788328.5|787328.5|788142.8|787142.8|38
1643116370000|2022-01-25 13:12:50|788155.3|787155.3|788089.8|787089.8|788155.3|787155.3|788078.1|787078.1|29
1643116380000|2022-01-25 13:13:00|788120.2|787120.2|788123.3|787123.3|788132.6|787132.6|788098.3|787098.3|34
1643116390000|2022-01-25 13:13:10|788117.4|787117.4|788260.6|787260.6|788338.9|787338.9|788117.4|787117.4|30
1643116400000|2022-01-25 13:13:20|788260.4|787260.4|788254.2|787254.2|788264.2|787264.2|788229.3|787229.3|25
1643116410000|2022-01-25 13:13:30|788253.6|787253.6|788223.1|787223.1|788265.2|787265.2|788218.2|787218.2|24
1643116420000|2022-01-25 13:13:40|788219.1|787219.1|788117.9|787117.9|788219.1|787219.1|788099|787099|32
1643116430000|2022-01-25 13:13:50|788119.2|787119.2|788100.8|787100.8|788123.7|787123.7|788094|787094|22
1643116440000|2022-01-25 13:14:00|788103.4|787103.4|788146.4|787146.4|788185.6|787185.6|788103|787103|27
1643116450000|2022-01-25 13:14:10|788126.3|787126.3|788175.3|787175.3|788199|787199|788126.3|787126.3|26
1643116460000|2022-01-25 13:14:20|788178.5|787178.5|788207.6|787207.6|788217.1|787217.1|788161.8|787161.8|31
1643116470000|2022-01-25 13:14:30|788208.2|787208.2|788167|787167|788210.1|787210.1|788140.5|787140.5|35
1643116480000|2022-01-25 13:14:40|788153.8|787153.8|788134.4|787134.4|788162.3|787162.3|788132.6|787132.6|32
1643116490000|2022-01-25 13:14:50|788130.4|787130.4|788101.8|787101.8|788148.8|787148.8|788096.6|787096.6|28
1643116500000|2022-01-25 13:15:00|788096|787096|788104.1|787104.1|788118.2|787118.2|788096|787096|23
1643116510000|2022-01-25 13:15:10|788103.3|787103.3|788052.4|787052.4|788104.2|787104.2|788047.6|787047.6|30
1643116520000|2022-01-25 13:15:20|788058.6|787058.6|788108.4|787108.4|788139.9|787139.9|788051.9|787051.9|33
1643116530000|2022-01-25 13:15:30|788107.7|787107.7|788160.4|787160.4|788173.9|787173.9|788076.2|787076.2|30
1643116540000|2022-01-25 13:15:40|788159.3|787159.3|788181.2|787181.2|788187.1|787187.1|788150.3|787150.3|28
1643116550000|2022-01-25 13:15:50|788185.8|787185.8|788222.4|787222.4|788232.2|787232.2|788162.5|787162.5|35
1643116560000|2022-01-25 13:16:00|788223.7|787223.7|788206.5|787206.5|788226.9|787226.9|788199.6|787199.6|24
1643116570000|2022-01-25 13:16:10|788203.6|787203.6|788104.9|787104.9|788217.1|787217.1|788097.7|787097.7|33
1643116580000|2022-01-25 13:16:20|788107.4|787107.4|788164.7|787164.7|788166|787166|788080|787080|29
1643116590000|2022-01-25 13:16:30|788174.3|787174.3|788274|787274|788291.7|787291.7|788169.3|787169.3|35
1643116600000|2022-01-25 13:16:40|788261.6|787261.6|788244.6|787244.6|788297.8|787297.8|788244.6|787244.6|31
1643116610000|2022-01-25 13:16:50|788241.7|787241.7|788142.2|787142.2|788264.6|787264.6|788142.2|787142.2|33
1643116620000|2022-01-25 13:17:00|788135.2|787135.2|788137.7|787137.7|788153.9|787153.9|788129.6|787129.6|21
1643116630000|2022-01-25 13:17:10|788134.9|787134.9|788066.5|787066.5|788146.8|787146.8|788061.5|787061.5|27
1643116640000|2022-01-25 13:17:20|788065.1|787065.1|788029.3|787029.3|788075.5|787075.5|788025.9|787025.9|23
1643116650000|2022-01-25 13:17:30|788031|787031|788094.7|787094.7|788094.7|787094.7|788025.3|787025.3|30
1643116660000|2022-01-25 13:17:40|788090|787090|788079.5|787079.5|788109.5|787109.5|788079.4|787079.4|31
1643116670000|2022-01-25 13:17:50|788079.7|787079.7|788167.1|787167.1|788167.1|787167.1|788076.9|787076.9|29
1643116680000|2022-01-25 13:18:00|788173.1|787173.1|788194.4|787194.4|788210.2|787210.2|788144.8|787144.8|31
1643116690000|2022-01-25 13:18:10|788193.3|787193.3|788229|787229|788254|787254|788185.9|787185.9|27
1643116700000|2022-01-25 13:18:20|788226.8|787226.8|788540.9|787540.9|789069.1|787616.9|788066.8|787014.4|35
1643116710000|2022-01-25 13:18:30|788543.7|787543.7|788561.4|787561.4|788574.5|787574.5|788532.9|787532.9|30
1643116720000|2022-01-25 13:18:40|788560|787560|789061.3|788061.3|789061.3|788061.3|788547.8|787547.8|34
1643116730000|2022-01-25 13:18:50|789608.7|787608.7|789897.7|787897.7|789897.7|788099.7|788994.7|787535.6|39
1643116740000|2022-01-25 13:19:00|789919.2|787919.2|790435.9|788435.9|790449.9|788449.9|789919.2|787919.2|40
1643116750000|2022-01-25 13:19:10|790538.6|788538.6|790436.1|788436.1|790538.6|788538.6|790120.1|788120.1|40
1643116760000|2022-01-25 13:19:20|790479.3|788479.3|790546.5|788546.5|790621|789094.4|789949.8|788263.2|40
1643116770000|2022-01-25 13:19:30|790620.4|788620.4|790802.4|788802.4|790919|789308.7|790308.7|788546|39
1643116780000|2022-01-25 13:19:40|790350.5|789350.5|789560.4|788560.4|790849|789350.5|789560.4|788173.9|40
1643116790000|2022-01-25 13:19:50|789963.4|787963.4|790113.3|788113.3|790116.8|788116.8|789820.7|787820.7|34
1643116800000|2022-01-25 13:20:00|790158.9|788158.9|789525.3|788525.3|790158.9|788525.3|789406.4|787913|38
1643116810000|2022-01-25 13:20:10|790058.4|788058.4|790005.5|788005.5|790177.1|788658.1|789548.1|787985.4|38
1643116820000|2022-01-25 13:20:20|790017.2|788017.2|790078.8|788078.8|790110.8|788564|789544.2|788017.2|34
1643116830000|2022-01-25 13:20:30|790083.7|788083.7|790045|788045|790130.7|788649.1|789492|788021.2|37
1643116840000|2022-01-25 13:20:40|790031.3|788031.3|789436.3|788436.3|790031.3|788487.5|789396.4|787906.9|37
1643116850000|2022-01-25 13:20:50|789415.9|788415.9|789269.8|788269.8|789434.9|788434.9|789246.4|788246.4|33
1643116860000|2022-01-25 13:21:00|789270.3|788270.3|789394.4|788394.4|789765.7|788578|789270.3|787765.7|38
1643116870000|2022-01-25 13:21:10|789402|788402|789491.3|788491.3|789529.6|788529.6|789387.6|788387.6|38
1643116880000|2022-01-25 13:21:20|789492.4|788492.4|789676.1|788676.1|789732.6|788732.6|789470.7|788470.7|32
1643116890000|2022-01-25 13:21:30|789668.6|788668.6|790069.4|788069.4|790091.8|788771|789559.6|788039.2|38
1643116900000|2022-01-25 13:21:40|790042.1|788042.1|789463.7|788463.7|790048.2|788538.3|789412.5|788019.8|34
1643116910000|2022-01-25 13:21:50|789474.7|788474.7|789611.6|788611.6|789652.8|788652.8|789443.7|788443.7|36
1643116920000|2022-01-25 13:22:00|789660.2|788660.2|789601.7|788601.7|789660.2|788660.2|789563.6|788563.6|32
1643116930000|2022-01-25 13:22:10|789608|788608|789468|788468|789608|788608|789464.1|788464.1|31
1643116940000|2022-01-25 13:22:20|789469.2|788469.2|789622|788622|789622|788622|789452|788452|32
1643116950000|2022-01-25 13:22:30|789628.9|788628.9|789658.2|788658.2|789700|788700|789576|788576|36
1643116960000|2022-01-25 13:22:40|789655.6|788655.6|789664.9|788664.9|790102|788679.4|789569.4|788071.6|34
1643116970000|2022-01-25 13:22:50|789669.7|788669.7|789460.4|788460.4|789672.1|788672.1|789421.3|788421.3|37
1643116980000|2022-01-25 13:23:00|789417.6|788417.6|789406.8|788406.8|789490|788490|789372.1|788372.1|34
1643116990000|2022-01-25 13:23:10|789408.1|788408.1|789599.4|788599.4|789647.6|788647.6|789360.5|788360.5|30
1643117000000|2022-01-25 13:23:20|789594.7|788594.7|789552.1|788552.1|789617.9|788617.9|789543.9|788543.9|29
1643117010000|2022-01-25 13:23:30|789533.3|788533.3|789548.9|788548.9|789548.9|788548.9|789520.3|788520.3|35
1643117020000|2022-01-25 13:23:40|789556.8|788556.8|789578.1|788578.1|789679|788679|789556|788556|34
1643117030000|2022-01-25 13:23:50|789581.8|788581.8|789570.8|788570.8|789596.1|788596.1|789567.3|788567.3|25
1643117040000|2022-01-25 13:24:00|789573.2|788573.2|789612.6|788612.6|789612.6|788612.6|789570.5|788570.5|25
1643117050000|2022-01-25 13:24:10|789597.4|788597.4|789696.7|788696.7|789701.4|788701.4|789594.7|788594.7|31
1643117060000|2022-01-25 13:24:20|789695.5|788695.5|789689.9|788689.9|789720.9|788720.9|789681.5|788681.5|29
1643117070000|2022-01-25 13:24:30|789687.1|788687.1|789769.6|788769.6|789834.9|788834.9|789686.1|788686.1|36
1643117080000|2022-01-25 13:24:40|789753.8|788753.8|789617.7|788617.7|789804.8|788804.8|789617.7|788617.7|32
1643117090000|2022-01-25 13:24:50|789623.8|788623.8|789736.2|788736.2|789758.5|788758.5|789612.5|788612.5|33
1643117100000|2022-01-25 13:25:00|789705.6|788705.6|789703.2|788703.2|789723.4|788723.4|789566.9|788566.9|37
1643117110000|2022-01-25 13:25:10|789715.7|788715.7|789657.3|788657.3|789743.4|788743.4|789592|788592|33
1643117120000|2022-01-25 13:25:20|789665.9|788665.9|789574.7|788574.7|789671.7|788671.7|789574.7|788574.7|31
1643117130000|2022-01-25 13:25:30|789599.1|788599.1|789713.1|788713.1|789716.5|788716.5|789570.5|788570.5|38
1643117140000|2022-01-25 13:25:40|789714.8|788714.8|789710.4|788710.4|789722.9|788722.9|789691.2|788691.2|31
1643117150000|2022-01-25 13:25:50|789709.2|788709.2|789719|788719|789731.5|788731.5|789677.9|788677.9|30
1643117160000|2022-01-25 13:26:00|789737.4|788737.4|789779.2|788779.2|789803.5|788803.5|789702.3|788702.3|31
1643117170000|2022-01-25 13:26:10|789789.5|788789.5|789839.5|788839.5|789875.6|788875.6|789775.6|788775.6|28
1643117180000|2022-01-25 13:26:20|789862.1|788862.1|789810.3|788810.3|789868.9|788868.9|789797.1|788797.1|29
1643117190000|2022-01-25 13:26:30|789800.5|788800.5|789842.5|788842.5|789856.2|788856.2|789779.6|788779.6|23
1643117200000|2022-01-25 13:26:40|789841|788841|789772.6|788772.6|789846.9|788846.9|789749.5|788749.5|29
1643117210000|2022-01-25 13:26:50|789768.3|788768.3|789726.5|788726.5|789768.3|788768.3|789703.3|788703.3|32
1643117220000|2022-01-25 13:27:00|789697.6|788697.6|789657.1|788657.1|789714.3|788714.3|789654.6|788654.6|33
1643117230000|2022-01-25 13:27:10|789667.2|788667.2|789663.3|788663.3|789667.2|788667.2|789605.5|788605.5|34
1643117240000|2022-01-25 13:27:20|789659.5|788659.5|789686.8|788686.8|789712.3|788712.3|789618.9|788618.9|26
1643117250000|2022-01-25 13:27:30|789686.6|788686.6|789680.1|788680.1|789722.6|788722.6|789680.1|788680.1|28
1643117260000|2022-01-25 13:27:40|789683.5|788683.5|789694.3|788694.3|789739.9|788739.9|789683.5|788683.5|29
1643117270000|2022-01-25 13:27:50|789694.5|788694.5|790058|789058|790078.1|789078.1|789691|788691|36
1643117280000|2022-01-25 13:28:00|790040.7|789040.7|790127.4|789127.4|790150.9|789150.9|790040.7|789040.7|34
1643117290000|2022-01-25 13:28:10|790148.3|789148.3|790294.4|789294.4|790352.3|789352.3|790148.3|789148.3|38
1643117300000|2022-01-25 13:28:20|790289.2|789289.2|790305.2|789305.2|790339|789339|790278.1|789278.1|38
1643117310000|2022-01-25 13:28:30|790312.7|789312.7|790354.4|789354.4|790355.6|789355.6|790277.2|789277.2|36
1643117320000|2022-01-25 13:28:40|790354.7|789354.7|790376.9|789376.9|790396.7|789396.7|790322|789322|35
1643117330000|2022-01-25 13:28:50|790396.4|789396.4|790392.8|789392.8|790447.9|789447.9|790355.5|789355.5|35
1643117340000|2022-01-25 13:29:00|790374.6|789374.6|790249.8|789249.8|790399.5|789399.5|790232.9|789232.9|38
1643117350000|2022-01-25 13:29:10|790244.1|789244.1|790240.7|789240.7|790259.4|789259.4|790227.3|789227.3|38
1643117360000|2022-01-25 13:29:20|790242.1|789242.1|790252.4|789252.4|790252.4|789252.4|790229.2|789229.2|31
1643117370000|2022-01-25 13:29:30|790254.3|789254.3|790433.6|789433.6|790487.9|789487.9|790240.7|789240.7|35
1643117380000|2022-01-25 13:29:40|790431.5|789431.5|790466.6|789466.6|790498.8|789498.8|790424.2|789424.2|35
1643117390000|2022-01-25 13:29:50|790462.1|789462.1|790414.3|789414.3|790479.2|789479.2|790396.2|789396.2|36
1643117400000|2022-01-25 13:30:00|790412.2|789412.2|790405.8|789405.8|790652.5|789652.5|790405.8|789405.8|37
1643117410000|2022-01-25 13:30:10|790402.2|789402.2|790093.9|789093.9|790402.2|789402.2|790083.3|789083.3|40
1643117420000|2022-01-25 13:30:20|790095.3|789095.3|790222.2|789222.2|790308.5|789308.5|790083.7|789083.7|39
1643117430000|2022-01-25 13:30:30|790224.5|789224.5|790282.3|789282.3|790289.9|789289.9|790216.1|789216.1|34
1643117440000|2022-01-25 13:30:40|790279.4|789279.4|790362.5|789362.5|790429.8|789429.8|790273.1|789273.1|37
1643117450000|2022-01-25 13:30:50|790368.4|789368.4|790348.3|789348.3|790379.3|789379.3|790337.1|789337.1|29
1643117460000|2022-01-25 13:31:00|790360.5|789360.5|790151.1|789151.1|790714.5|789374.2|790149.3|788714.5|35
1643117470000|2022-01-25 13:31:10|790155.6|789155.6|790222.3|789222.3|790235|789235|790074.5|789074.5|32
1643117480000|2022-01-25 13:31:20|790224.4|789224.4|790269.6|789269.6|790743|789291.2|790208.5|788743|31
1643117490000|2022-01-25 13:31:30|790218.9|789218.9|790622.8|789622.8|790637.9|789637.9|790180.1|789180.1|39
1643117500000|2022-01-25 13:31:40|790620|789620|790570.1|789570.1|791170.4|789651.7|790555.4|789143.9|39
1643117510000|2022-01-25 13:31:50|790557.9|789557.9|790579.4|789579.4|791083.8|789603.4|790544|789048.4|39
1643117520000|2022-01-25 13:32:00|790557|789557|790573.5|789573.5|790603.3|789603.3|790536.4|789536.4|37
1643117530000|2022-01-25 13:32:10|790575.4|789575.4|790755.8|789755.8|790784.1|789784.1|790575.4|789575.4|36
1643117540000|2022-01-25 13:32:20|790759.7|789759.7|790867.7|789867.7|790904.7|789904.7|790759.7|789759.7|38
1643117550000|2022-01-25 13:32:30|790870|789870|791829.4|789829.4|791921.8|790381.8|790847.8|789822.3|40
1643117560000|2022-01-25 13:32:40|791846.3|789846.3|791364.7|790364.7|792023.8|790502.1|791305.5|789816.1|39
1643117570000|2022-01-25 13:32:50|791354.1|790354.1|792494.8|790494.8|792494.8|790965.8|791261.6|790261.6|39
1643117580000|2022-01-25 13:33:00|792482|790482|792251.5|790251.5|792554.5|790891.3|791684.5|790144.3|40
1643117590000|2022-01-25 13:33:10|791747.2|790747.2|791677.5|790677.5|792376|790817.1|791677.5|790218.4|40
1643117600000|2022-01-25 13:33:20|791683.1|790683.1|791692.6|790692.6|792253.9|790736.3|791667.4|790231.3|40
1643117610000|2022-01-25 13:33:30|791693.3|790693.3|792540.7|790540.7|792763.9|791293.5|791693.3|790515.6|38
1643117620000|2022-01-25 13:33:40|792540.4|790540.4|792204.5|791204.5|792782.7|791240.3|791960|790477.4|38
1643117630000|2022-01-25 13:33:50|792205.7|791205.7|792157.4|791157.4|792694.6|791220.2|792151.6|790593.4|38
1643117640000|2022-01-25 13:34:00|792157.6|791157.6|792012.3|791012.3|792710.1|791214.9|791983.8|790493.8|39
1643117650000|2022-01-25 13:34:10|792499.1|790499.1|791719.4|790719.4|792499.1|790818.7|791708.8|790212.3|40
1643117660000|2022-01-25 13:34:20|791704.4|790704.4|791476.1|790476.1|792171.5|790704.4|791429|789926.5|38
1643117670000|2022-01-25 13:34:30|791476.5|790476.5|791437.6|790437.6|792016.5|790529.2|791418.9|790012.4|38
1643117680000|2022-01-25 13:34:40|791437.4|790437.4|791936.1|789936.1|791969|790445|791401.8|789917|33
1643117690000|2022-01-25 13:34:50|791930.3|789930.3|791703|789703|791930.3|790226|790986.2|789455.6|38
1643117700000|2022-01-25 13:35:00|791716.4|789716.4|791476.1|789476.1|791766.9|790215.7|790990.9|789476.1|39
1643117710000|2022-01-25 13:35:10|791462.5|789462.5|791049.6|790049.6|791614|790161.5|790936.7|789458.6|40
1643117720000|2022-01-25 13:35:20|791020.6|790020.6|791036.5|790036.5|791562.9|790061.8|790982.9|789526.9|38
1643117730000|2022-01-25 13:35:30|791060.5|790060.5|791469|789469|791582.3|790060.5|790916.3|789427|39
1643117740000|2022-01-25 13:35:40|791489.8|789489.8|791825.2|789825.2|791825.2|790262.2|791001.2|789461.7|38
1643117750000|2022-01-25 13:35:50|791861|789861|791331.6|790331.6|791957.3|790497.3|791321.1|789829.2|40
1643117760000|2022-01-25 13:36:00|791167.8|790167.8|791065.7|790065.7|791189.8|790189.8|791049.6|790049.6|40
1643117770000|2022-01-25 13:36:10|791065.8|790065.8|791165.8|790165.8|791727.4|790213.3|790984.2|789708.1|36
1643117780000|2022-01-25 13:36:20|791174.7|790174.7|791201.3|790201.3|791775|790230.5|791152|789749|34
1643117790000|2022-01-25 13:36:30|791204.8|790204.8|791512.7|789512.7|791675.1|790204.8|790858.6|789373.1|35
1643117800000|2022-01-25 13:36:40|791532.3|789532.3|791390.9|789390.9|791535.2|789535.2|791357.5|789357.5|37
1643117810000|2022-01-25 13:36:50|791379|789379|791252.5|789252.5|791409.3|789743.5|790710.2|789220.3|40
1643117820000|2022-01-25 13:37:00|791260.6|789260.6|790906.2|789906.2|791357.6|789918.4|790840.5|789248.9|38
1643117830000|2022-01-25 13:37:10|791454.6|789454.6|791425.8|789425.8|791502.5|789999.5|790885|789385.6|39
1643117840000|2022-01-25 13:37:20|791371.7|789371.7|791329|789329|791418.4|789878.5|790792.5|789299.3|39
1643117850000|2022-01-25 13:37:30|791333.6|789333.6|791354.2|789354.2|791371.6|789847.6|790826|789322.7|32
1643117860000|2022-01-25 13:37:40|791346.3|789346.3|791343.1|789343.1|791366.9|789878.5|790803.1|789309.7|39
1643117870000|2022-01-25 13:37:50|791331.2|789331.2|791383.6|789383.6|791391.9|789859.3|790853.7|789331.2|33
1643117880000|2022-01-25 13:38:00|791385.6|789385.6|791428.3|789428.3|791436.1|789950.7|790830.8|789356.2|39
1643117890000|2022-01-25 13:38:10|791421.6|789421.6|791003.5|790003.5|791522|790015|790914.1|789418.2|40
1643117900000|2022-01-25 13:38:20|791013.9|790013.9|790867.8|789867.8|791376.4|790013.9|790865.8|789370.4|38
1643117910000|2022-01-25 13:38:30|790868.4|789868.4|790880.2|789880.2|791420.6|789914.9|790868.4|789397.9|34
1643117920000|2022-01-25 13:38:40|790871.4|789871.4|791019.1|790019.1|791027.4|790027.4|790871.4|789871.4|36
1643117930000|2022-01-25 13:38:50|791018.4|790018.4|790991.4|789991.4|791028|790028|790955.5|789955.5|34
1643117940000|2022-01-25 13:39:00|791000.7|790000.7|791032.7|790032.7|791032.7|790032.7|790943|789943|35
1643117950000|2022-01-25 13:39:10|791012.2|790012.2|790999.2|789999.2|791031.9|790031.9|790993.1|789993.1|33
1643117960000|2022-01-25 13:39:20|790995.7|789995.7|790996.5|789996.5|791039.1|790039.1|790973.4|789973.4|29
1643117970000|2022-01-25 13:39:30|790995.2|789995.2|790945.4|789945.4|791012.4|790012.4|790903.5|789903.5|37
1643117980000|2022-01-25 13:39:40|790948.8|789948.8|791103|790103|791120.8|790120.8|790938|789938|31
1643117990000|2022-01-25 13:39:50|791072.4|790072.4|790985.2|789985.2|791123.7|790123.7|790970.1|789970.1|37
1643118000000|2022-01-25 13:40:00|790987.1|789987.1|791220.9|790220.9|791237.7|790237.7|790985.3|789985.3|37
1643118010000|2022-01-25 13:40:10|791249.3|790249.3|791201|790201|791267.8|790267.8|791129.9|790129.9|35
1643118020000|2022-01-25 13:40:20|791183.1|790183.1|791200.4|790200.4|791230.9|790230.9|791149.7|790149.7|30
1643118030000|2022-01-25 13:40:30|791222.8|790222.8|791345.9|790345.9|791442.8|790442.8|791222.8|790222.8|37
1643118040000|2022-01-25 13:40:40|791346.2|790346.2|791280.3|790280.3|791346.2|790346.2|791255.7|790255.7|31
1643118050000|2022-01-25 13:40:50|791276.7|790276.7|791353|790353|791373.2|790373.2|791276.7|790276.7|31
1643118060000|2022-01-25 13:41:00|791324.5|790324.5|791285|790285|791825.5|790355.9|791243.9|789803.5|36
1643118070000|2022-01-25 13:41:10|791276.7|790276.7|791245.5|790245.5|791757.6|790282.1|791214.7|789736.6|33
1643118080000|2022-01-25 13:41:20|791254|790254|791283.4|790283.4|791298.1|790298.1|791187.7|790187.7|32
1643118090000|2022-01-25 13:41:30|791282.9|790282.9|791233.1|790233.1|791282.9|790282.9|791233.1|790233.1|32
1643118100000|2022-01-25 13:41:40|791236.3|790236.3|791204|790204|791275.5|790275.5|791196.6|790196.6|35
1643118110000|2022-01-25 13:41:50|791247.8|790247.8|791247.6|790247.6|791300.8|790300.8|791216.3|790216.3|36
1643118120000|2022-01-25 13:42:00|791254.5|790254.5|791231.3|790231.3|791276.1|790276.1|791220.7|790220.7|37
1643118130000|2022-01-25 13:42:10|791226.3|790226.3|791152.5|790152.5|791258.7|790258.7|791095|790095|35
1643118140000|2022-01-25 13:42:20|791152.7|790152.7|791145|790145|791171.1|790171.1|791122|790122|37
1643118150000|2022-01-25 13:42:30|791106.2|790106.2|790978.2|789978.2|791179.4|790179.4|790941.1|789941.1|40
1643118160000|2022-01-25 13:42:40|790972.7|789972.7|790743.5|789743.5|790977.3|789977.3|790698.7|789698.7|38
1643118170000|2022-01-25 13:42:50|790763.2|789763.2|790706.2|789706.2|790794.2|789794.2|790678|789678|37
1643118180000|2022-01-25 13:43:00|790705.2|789705.2|790693.2|789693.2|791081|789750|790535.1|789043.3|40
1643118190000|2022-01-25 13:43:10|790677.4|789677.4|790377|789377|790927.4|789677.4|790351.9|788927.4|39
1643118200000|2022-01-25 13:43:20|790925.8|788925.8|790636.8|789636.8|790925.8|789636.8|790364.7|788925.8|34
1643118210000|2022-01-25 13:43:30|790628.5|789628.5|790623.9|789623.9|790756.4|789756.4|790602.3|789602.3|36
1643118220000|2022-01-25 13:43:40|790626.5|789626.5|790573|789573|791079.1|789630.4|790560.2|789079.1|39
1643118230000|2022-01-25 13:43:50|791108.5|789108.5|790662.4|789662.4|791108.5|789686.5|790604.9|789108.5|34
1643118240000|2022-01-25 13:44:00|790679.4|789679.4|790701.8|789701.8|790719.9|789719.9|790658|789658|33
1643118250000|2022-01-25 13:44:10|790700.9|789700.9|790546.9|789546.9|790717|789717|790522|789522|34
1643118260000|2022-01-25 13:44:20|790554.8|789554.8|790614.9|789614.9|791121.2|789713.9|790541.8|789121.2|36
1643118270000|2022-01-25 13:44:30|790613.2|789613.2|790546.8|789546.8|791109.6|789620.4|790544.5|789108.1|34
1643118280000|2022-01-25 13:44:40|790534.9|789534.9|790554.7|789554.7|790600.8|789600.8|790534.9|789534.9|29
1643118290000|2022-01-25 13:44:50|790570.7|789570.7|790614.2|789614.2|791152.3|789648.1|790533|789152.3|34
1643118300000|2022-01-25 13:45:00|790629|789629|790571.4|789571.4|790646.2|789646.2|790571.4|789571.4|39
1643118310000|2022-01-25 13:45:10|790569.3|789569.3|790782.9|789782.9|790862.3|789862.3|790566.9|789566.9|34
1643118320000|2022-01-25 13:45:20|790807.7|789807.7|790994.4|789994.4|791039.3|790039.3|790787.1|789787.1|38
1643118330000|2022-01-25 13:45:30|790991.6|789991.6|791206.9|790206.9|791258.2|790258.2|790991.6|789991.6|35
1643118340000|2022-01-25 13:45:40|791197.5|790197.5|790884.5|789884.5|791628.1|790239.5|790834.9|789384.9|39
1643118350000|2022-01-25 13:45:50|790890|789890|790751.4|789751.4|791256.6|789890|790716.5|789239.4|37
1643118360000|2022-01-25 13:46:00|790762.5|789762.5|790911.1|789911.1|790911.1|789911.1|790752.2|789752.2|38
1643118370000|2022-01-25 13:46:10|790904.9|789904.9|790903.4|789903.4|790923.2|789923.2|790903.3|789903.3|24
1643118380000|2022-01-25 13:46:20|790904.3|789904.3|791298.8|789298.8|791298.8|789953.5|790770.2|789298.8|32
1643118390000|2022-01-25 13:46:30|791302.7|789302.7|790753.5|789753.5|791302.7|789818.7|790728|789265.5|39
1643118400000|2022-01-25 13:46:40|790754.4|789754.4|790745.3|789745.3|791274.2|789923.7|790743.2|789232.8|31
1643118410000|2022-01-25 13:46:50|790756.1|789756.1|790669.1|789669.1|790792.1|789792.1|790661.9|789661.9|29
1643118420000|2022-01-25 13:47:00|790702.2|789702.2|790660.7|789660.7|791186|789702.2|790579.8|789145|37
1643118430000|2022-01-25 13:47:10|790654.4|789654.4|790691.3|789691.3|790725.4|789725.4|790631.5|789631.5|37
1643118440000|2022-01-25 13:47:20|790681.2|789681.2|790663.6|789663.6|791167.7|789693|790628.8|789167.7|34
1643118450000|2022-01-25 13:47:30|790671.8|789671.8|790741.9|789741.9|791218.2|789764.8|790671.8|789218.2|32
1643118460000|2022-01-25 13:47:40|790757.5|789757.5|790762.4|789762.4|790788.5|789788.5|790722.2|789722.2|38
1643118470000|2022-01-25 13:47:50|790769.6|789769.6|790704|789704|790784.5|789784.5|790662.6|789662.6|32
1643118480000|2022-01-25 13:48:00|790688.9|789688.9|790720|789720|790724.8|789724.8|790668.5|789668.5|31
1643118490000|2022-01-25 13:48:10|790691|789691|790553|789553|790705.5|789705.5|790524.1|789524.1|37
1643118500000|2022-01-25 13:48:20|790551.7|789551.7|790496.4|789496.4|790555.7|789555.7|790486.5|789486.5|35
1643118510000|2022-01-25 13:48:30|790431.6|789431.6|790392.6|789392.6|790437.5|789437.5|790353.6|789353.6|33
1643118520000|2022-01-25 13:48:40|790389|789389|790407.7|789407.7|790412.1|789412.1|790370|789370|31
1643118530000|2022-01-25 13:48:50|790403.2|789403.2|790457.1|789457.1|790543.9|789543.9|790377|789377|26
1643118540000|2022-01-25 13:49:00|790473.2|789473.2|790478.2|789478.2|790491.9|789491.9|790444|789444|35
1643118550000|2022-01-25 13:49:10|790478.7|789478.7|790460|789460|790619|789619|790460|789460|39
1643118560000|2022-01-25 13:49:20|790464.3|789464.3|790363.3|789363.3|790957.3|789482|790341.1|788957.3|38
1643118570000|2022-01-25 13:49:30|790353|789353|790380.1|789380.1|790382.2|789382.2|790342.2|789342.2|30
1643118580000|2022-01-25 13:49:40|790380.3|789380.3|790346.1|789346.1|790384.7|789384.7|790333|789333|36
1643118590000|2022-01-25 13:49:50|790337.2|789337.2|790425.5|789425.5|790497|789497|790335.7|789335.7|36
1643118600000|2022-01-25 13:50:00|790450.9|789450.9|790592.8|789592.8|790641.3|789641.3|790410.3|789410.3|38
1643118610000|2022-01-25 13:50:10|790796.5|789796.5|790798.7|789798.7|790858.8|789858.8|790718.7|789718.7|31
1643118620000|2022-01-25 13:50:20|790783.6|789783.6|790885.1|789885.1|790895.4|789895.4|790782.8|789782.8|37
1643118630000|2022-01-25 13:50:30|790872.9|789872.9|790706.9|789706.9|790897|789897|790706.9|789706.9|34
1643118640000|2022-01-25 13:50:40|790721.8|789721.8|790705.1|789705.1|790753.3|789753.3|790682.2|789682.2|34
1643118650000|2022-01-25 13:50:50|790715.1|789715.1|790933.1|789933.1|790968.8|789968.8|790715.1|789715.1|34
1643118660000|2022-01-25 13:51:00|790933.2|789933.2|790924.6|789924.6|790939.4|789939.4|790851|789851|38
1643118670000|2022-01-25 13:51:10|790918|789918|791167.3|790167.3|791199.4|790199.4|790915.9|789915.9|32
1643118680000|2022-01-25 13:51:20|791206.4|790206.4|791253.9|790253.9|791255.3|790255.3|791175.9|790175.9|37
1643118690000|2022-01-25 13:51:30|791248.7|790248.7|791683.3|789683.3|791683.3|790248.7|791161|789683.3|33
1643118700000|2022-01-25 13:51:40|791191.4|790191.4|791197.3|790197.3|791206.9|790206.9|791159.5|790159.5|36
1643118710000|2022-01-25 13:51:50|791187|790187|791136.3|790136.3|791192.4|790192.4|791112.1|790112.1|32
1643118720000|2022-01-25 13:52:00|791129|790129|791130.1|790130.1|791169.6|790169.6|791110|790110|30
1643118730000|2022-01-25 13:52:10|791132.5|790132.5|790907.9|789907.9|791136|790136|790907.9|789907.9|26
1643118740000|2022-01-25 13:52:20|790909.8|789909.8|790906.7|789906.7|790932.7|789932.7|790891.1|789891.1|35
1643118750000|2022-01-25 13:52:30|790997.3|789997.3|790822.3|789822.3|790997.3|789997.3|790816.2|789816.2|35
1643118760000|2022-01-25 13:52:40|790816.6|789816.6|790817.3|789817.3|790837.3|789837.3|790719.6|789719.6|37
1643118770000|2022-01-25 13:52:50|790819.3|789819.3|790932.5|789932.5|790963.6|789963.6|790793.6|789793.6|31
1643118780000|2022-01-25 13:53:00|790935.1|789935.1|791097|790097|791166.9|790166.9|790935.1|789935.1|34
1643118790000|2022-01-25 13:53:10|791094.2|790094.2|790813.1|789813.1|791409.6|790096.5|790777.5|789409.6|32
1643118800000|2022-01-25 13:53:20|790812.3|789812.3|790837.7|789837.7|790856.7|789856.7|790804.7|789804.7|17
1643118810000|2022-01-25 13:53:30|790838.5|789838.5|790890.8|789890.8|790897.5|789897.5|790838.5|789838.5|28
1643118820000|2022-01-25 13:53:40|790887.6|789887.6|790866.8|789866.8|790980.2|789980.2|790866.8|789866.8|33
1643118830000|2022-01-25 13:53:50|790877.2|789877.2|790916.3|789916.3|790930.4|789930.4|790849.5|789849.5|31
1643118840000|2022-01-25 13:54:00|790889.4|789889.4|790813.6|789813.6|790945.3|789945.3|790813.6|789813.6|36
1643118850000|2022-01-25 13:54:10|790852.5|789852.5|790583.1|789583.1|790852.5|789852.5|790581.6|789581.6|34
1643118860000|2022-01-25 13:54:20|790589.5|789589.5|791075.8|789075.8|791090.8|789618.6|790539.1|789073.6|37
1643118870000|2022-01-25 13:54:30|791079.6|789079.6|790696.9|789696.9|791166.9|789706.5|790644.3|789079.6|34
1643118880000|2022-01-25 13:54:40|790698.4|789698.4|790684.6|789684.6|790699.7|789699.7|790677.2|789677.2|35
1643118890000|2022-01-25 13:54:50|790684.5|789684.5|790681.8|789681.8|790687.5|789687.5|790669.2|789669.2|33
1643118900000|2022-01-25 13:55:00|790674.3|789674.3|790718.2|789718.2|790718.2|789718.2|790674.3|789674.3|31
1643118910000|2022-01-25 13:55:10|790714.8|789714.8|790878.7|789878.7|790896.8|789896.8|790702.1|789702.1|36
1643118920000|2022-01-25 13:55:20|790883.1|789883.1|790602.4|789602.4|790883.1|789883.1|790583.6|789583.6|34
1643118930000|2022-01-25 13:55:30|790607.8|789607.8|790595.7|789595.7|790616.5|789616.5|790571.6|789571.6|25
1643118940000|2022-01-25 13:55:40|790563.8|789563.8|790515.7|789515.7|790611.5|789611.5|790479.9|789479.9|27
1643118950000|2022-01-25 13:55:50|790521.6|789521.6|790685.4|789685.4|790685.4|789685.4|790520.6|789520.6|33
1643118960000|2022-01-25 13:56:00|790687.9|789687.9|790666.5|789666.5|790687.9|789687.9|790647.6|789647.6|29
1643118970000|2022-01-25 13:56:10|790661.9|789661.9|790656.6|789656.6|790663.3|789663.3|790637.1|789637.1|27
1643118980000|2022-01-25 13:56:20|790654.7|789654.7|790574.1|789574.1|790654.7|789654.7|790553.8|789553.8|26
1643118990000|2022-01-25 13:56:30|790576.9|789576.9|790581|789581|790597.5|789597.5|790561.5|789561.5|32
1643119000000|2022-01-25 13:56:40|790576.5|789576.5|790480.4|789480.4|790598.8|789598.8|790452.3|789452.3|34
1643119010000|2022-01-25 13:56:50|790486.4|789486.4|790499.6|789499.6|790518.8|789518.8|790461.6|789461.6|36
1643119020000|2022-01-25 13:57:00|790497.8|789497.8|790496.7|789496.7|790507.6|789507.6|790480.7|789480.7|22
1643119030000|2022-01-25 13:57:10|790488.8|789488.8|790444.5|789444.5|790509.8|789509.8|790384.9|789384.9|36
1643119040000|2022-01-25 13:57:20|790413.6|789413.6|790948.9|788948.9|790948.9|789490.7|790405.3|788948.9|35
1643119050000|2022-01-25 13:57:30|790437.3|789437.3|790516.3|789516.3|790518.2|789518.2|790434|789434|34
1643119060000|2022-01-25 13:57:40|790520.3|789520.3|790523.5|789523.5|790523.5|789523.5|790472.1|789472.1|29
1643119070000|2022-01-25 13:57:50|790514.2|789514.2|790374.7|789374.7|790522.6|789522.6|790368.2|789368.2|33
1643119080000|2022-01-25 13:58:00|790360.9|789360.9|790234.3|789234.3|790384.8|789384.8|790228.4|789228.4|32
1643119090000|2022-01-25 13:58:10|790233.3|789233.3|790174.5|789174.5|790273.2|789273.2|790174.5|789174.5|35
1643119100000|2022-01-25 13:58:20|790168.6|789168.6|790203.5|789203.5|790205.4|789205.4|790164|789164|37
1643119110000|2022-01-25 13:58:30|790205.6|789205.6|790157.2|789157.2|790223|789223|790133.9|789133.9|36
1643119120000|2022-01-25 13:58:40|790152.3|789152.3|790224.8|789224.8|790265.4|789265.4|790152.3|789152.3|30
1643119130000|2022-01-25 13:58:50|790227.7|789227.7|790236.5|789236.5|790260.6|789260.6|790219.6|789219.6|35
1643119140000|2022-01-25 13:59:00|790235.1|789235.1|790212.4|789212.4|790264.8|789264.8|790203.4|789203.4|32
1643119150000|2022-01-25 13:59:10|790227.9|789227.9|790237.5|789237.5|790237.5|789237.5|790207.3|789207.3|29
1643119160000|2022-01-25 13:59:20|790214|789214|790243.1|789243.1|790243.1|789243.1|790159.7|789159.7|33
1643119170000|2022-01-25 13:59:30|790280.9|789280.9|790254.3|789254.3|790317.1|789317.1|790239|789239|38
1643119180000|2022-01-25 13:59:40|790250.3|789250.3|790328.1|789328.1|790331.4|789331.4|790244.5|789244.5|37
1643119190000|2022-01-25 13:59:50|790315.2|789315.2|790574.9|789574.9|791095|789574.9|790285.2|789024.3|40
1643119200000|2022-01-25 14:00:00|790564.6|789564.6|790673.3|789673.3|791143|789744.5|790564.6|789097.4|34
1643119210000|2022-01-25 14:00:10|790678.5|789678.5|790648.9|789648.9|790678.5|789678.5|790593.1|789593.1|36
1643119220000|2022-01-25 14:00:20|790639.4|789639.4|790528|789528|790653.9|789653.9|790511.7|789511.7|37
1643119230000|2022-01-25 14:00:30|790528.8|789528.8|790528|789528|790539.8|789539.8|790491.9|789491.9|37
1643119240000|2022-01-25 14:00:40|790505.9|789505.9|790514.6|789514.6|790561.8|789561.8|790503|789503|34
1643119250000|2022-01-25 14:00:50|790514.4|789514.4|790570.4|789570.4|790599.4|789599.4|790504.3|789504.3|29
1643119260000|2022-01-25 14:01:00|790571|789571|790629.5|789629.5|790655.9|789655.9|790571|789571|27
1643119270000|2022-01-25 14:01:10|790621.7|789621.7|790618.7|789618.7|790633.9|789633.9|790602.8|789602.8|16
1643119280000|2022-01-25 14:01:20|790632.6|789632.6|790620.5|789620.5|790634.3|789634.3|790591.3|789591.3|30
1643119290000|2022-01-25 14:01:30|790615.2|789615.2|790687.8|789687.8|790689.4|789689.4|790615.2|789615.2|33
1643119300000|2022-01-25 14:01:40|790690.7|789690.7|790604.4|789604.4|790699.7|789699.7|790575.5|789575.5|35
1643119310000|2022-01-25 14:01:50|790588.2|789588.2|790488|789488|790592|789592|790411|789411|35
1643119320000|2022-01-25 14:02:00|790483.4|789483.4|790602.9|789602.9|790602.9|789602.9|790483.4|789483.4|31
1643119330000|2022-01-25 14:02:10|790600|789600|790612|789612|790614|789614|790565.7|789565.7|30
1643119340000|2022-01-25 14:02:20|790609.7|789609.7|790605.9|789605.9|790614.2|789614.2|790574|789574|35
1643119350000|2022-01-25 14:02:30|790605.5|789605.5|790681.7|789681.7|790726.5|789726.5|790605.2|789605.2|31
1643119360000|2022-01-25 14:02:40|790678.1|789678.1|790669.1|789669.1|790686.5|789686.5|790651.2|789651.2|26
1643119370000|2022-01-25 14:02:50|790668.4|789668.4|790635.3|789635.3|790669|789669|790582.1|789582.1|30
1643119380000|2022-01-25 14:03:00|790633.7|789633.7|790504.6|789504.6|790633.7|789633.7|790467.6|789467.6|25
1643119390000|2022-01-25 14:03:10|790509.6|789509.6|791055.5|789055.5|791055.5|789545.4|790505.8|789030.3|35
1643119400000|2022-01-25 14:03:20|790561.6|789561.6|790540.5|789540.5|790561.6|789561.6|790536.9|789536.9|26
1643119410000|2022-01-25 14:03:30|790540.9|789540.9|790551.4|789551.4|790554.7|789554.7|790521.5|789521.5|30
1643119420000|2022-01-25 14:03:40|790551.5|789551.5|790561.5|789561.5|790561.6|789561.6|790531.3|789531.3|23
1643119430000|2022-01-25 14:03:50|790570.2|789570.2|790129.3|789129.3|791073.4|789570.3|790122|788658.5|33
1643119440000|2022-01-25 14:04:00|790129.7|789129.7|790115.3|789115.3|790186.1|789186.1|790047.5|789047.5|37
1643119450000|2022-01-25 14:04:10|790101.2|789101.2|790110.4|789110.4|790148.6|789148.6|790036.1|789036.1|38
1643119460000|2022-01-25 14:04:20|790097.4|789097.4|790080.4|789080.4|790126.1|789126.1|790057.7|789057.7|36
1643119470000|2022-01-25 14:04:30|790131.1|789131.1|790148.6|789148.6|790161.7|789161.7|790121.4|789121.4|30
1643119480000|2022-01-25 14:04:40|790149.5|789149.5|790137.8|789137.8|790159.9|789159.9|790098.2|789098.2|38
1643119490000|2022-01-25 14:04:50|790104.4|789104.4|790104.4|789104.4|790153.8|789153.8|790093.5|789093.5|31
1643119500000|2022-01-25 14:05:00|790065.3|789065.3|790074.7|789074.7|790107.5|789107.5|790065.3|789065.3|34
1643119510000|2022-01-25 14:05:10|790075.6|789075.6|790244.7|789244.7|790255.8|789255.8|790075.6|789075.6|35
1643119520000|2022-01-25 14:05:20|790241.3|789241.3|790354.9|789354.9|790427.5|789427.5|790234.1|789234.1|35
1643119530000|2022-01-25 14:05:30|790351.9|789351.9|790363.8|789363.8|790873.8|789370.1|790311.3|788830|35
1643119540000|2022-01-25 14:05:40|790369.1|789369.1|790320.7|789320.7|790372.9|789372.9|790298.5|789298.5|34
1643119550000|2022-01-25 14:05:50|790323.6|789323.6|790366.3|789366.3|790875.8|789431.3|790315.3|788872|34
1643119560000|2022-01-25 14:06:00|790370.6|789370.6|790901.5|788901.5|790908.6|789391.5|790360.3|788885.8|22
1643119570000|2022-01-25 14:06:10|790905|788905|790531.9|789531.9|790905|789550.3|790378.6|788903.3|29
1643119580000|2022-01-25 14:06:20|790529.9|789529.9|790580.8|789580.8|790610.6|789610.6|790511.5|789511.5|34
1643119590000|2022-01-25 14:06:30|790581.3|789581.3|790760.8|789760.8|790770.9|789770.9|790573.7|789573.7|31
1643119600000|2022-01-25 14:06:40|790758.6|789758.6|790793|789793|790859.5|789859.5|790758.6|789758.6|33
1643119610000|2022-01-25 14:06:50|791339.6|789339.6|790772.7|789772.7|791339.6|789826.5|790739.2|789311.7|33
1643119620000|2022-01-25 14:07:00|790772.8|789772.8|790786.4|789786.4|790786.4|789786.4|790729.7|789729.7|28
1643119630000|2022-01-25 14:07:10|790794.8|789794.8|790755.2|789755.2|790814.8|789814.8|790755.2|789755.2|33
1643119640000|2022-01-25 14:07:20|790754.5|789754.5|790752.8|789752.8|790774.3|789774.3|790751.8|789751.8|21
1643119650000|2022-01-25 14:07:30|790782.7|789782.7|790776|789776|790793.1|789793.1|790727.8|789727.8|33
1643119660000|2022-01-25 14:07:40|790773.8|789773.8|790577.3|789577.3|790782.8|789782.8|790524.4|789524.4|36
1643119670000|2022-01-25 14:07:50|790571.5|789571.5|790587.2|789587.2|790597.7|789597.7|790561.7|789561.7|25
1643119680000|2022-01-25 14:08:00|790581.7|789581.7|790610.5|789610.5|790624.3|789624.3|790555|789555|34
1643119690000|2022-01-25 14:08:10|790619|789619|790753.2|789753.2|790753.2|789753.2|790611.2|789611.2|20
1643119700000|2022-01-25 14:08:20|790749.9|789749.9|790779.3|789779.3|790781.5|789781.5|790742.7|789742.7|34
1643119710000|2022-01-25 14:08:30|790770.9|789770.9|790831.2|789831.2|790834.6|789834.6|790770.9|789770.9|38
1643119720000|2022-01-25 14:08:40|790817.9|789817.9|791067.8|790067.8|791088.4|790088.4|790788.2|789788.2|37
1643119730000|2022-01-25 14:08:50|791174.1|790174.1|791347.6|790347.6|791904.7|790388.6|791174.1|789752.9|39
1643119740000|2022-01-25 14:09:00|791346.5|790346.5|791422.6|790422.6|791971.1|790451.9|791333.8|789923.2|39
1643119750000|2022-01-25 14:09:10|791430.1|790430.1|791498.6|790498.6|791957.2|790498.6|791414.6|789928.2|36
1643119760000|2022-01-25 14:09:20|791573.9|790573.9|791655.6|790655.6|792008.7|790661.5|791477.9|789948.8|37
1643119770000|2022-01-25 14:09:30|791627.6|790627.6|791624.5|790624.5|792070.9|790678.6|791555.4|790052.4|38
1643119780000|2022-01-25 14:09:40|791645.7|790645.7|791630.8|790630.8|792174.3|790650|791616.7|790128.2|37
1643119790000|2022-01-25 14:09:50|792140.6|790140.6|791878.2|789878.2|792140.6|790589.4|791352.4|789878.2|36
1643119800000|2022-01-25 14:10:00|791884.1|789884.1|792106.4|790106.4|792106.4|790462.2|791371.5|789876.4|38
1643119810000|2022-01-25 14:10:10|792132.2|790132.2|791957.1|789957.1|792132.2|790476.5|791455.1|789951.4|38
1643119820000|2022-01-25 14:10:20|791963.1|789963.1|791614.4|790614.4|792063.5|790623.5|791562.9|789957.8|37
1643119830000|2022-01-25 14:10:30|791617.2|790617.2|791617.3|790617.3|791625.8|790625.8|791606.8|790606.8|30
1643119840000|2022-01-25 14:10:40|791610.5|790610.5|791593.4|790593.4|791620.5|790620.5|791581.5|790581.5|33
1643119850000|2022-01-25 14:10:50|791591.4|790591.4|791664.7|790664.7|792142.1|790664.7|791584.8|790133.1|36
1643119860000|2022-01-25 14:11:00|791669.1|790669.1|791669|790669|791691.3|790691.3|791643.7|790643.7|35
1643119870000|2022-01-25 14:11:10|791675.3|790675.3|791659.6|790659.6|791709.1|790709.1|791659.6|790659.6|31
1643119880000|2022-01-25 14:11:20|791657.9|790657.9|791674.2|790674.2|791708.6|790708.6|791654.5|790654.5|34
1643119890000|2022-01-25 14:11:30|791676.8|790676.8|792271.8|790271.8|792271.8|790962.1|791675.2|790271.8|39
1643119900000|2022-01-25 14:11:40|792274.4|790274.4|792420.8|790420.8|792425.3|790863.5|791757.1|790258.7|40
1643119910000|2022-01-25 14:11:50|792433.4|790433.4|791925.6|790925.6|792433.4|790932.7|791918.3|790433.4|34
1643119920000|2022-01-25 14:12:00|791934.5|790934.5|791987.5|790987.5|791987.5|790987.5|791924.4|790924.4|36
1643119930000|2022-01-25 14:12:10|792105.2|791105.2|792205.8|791205.8|792746|791271.8|792105.2|790732.9|39
1643119940000|2022-01-25 14:12:20|792200.1|791200.1|792263.3|791263.3|792343.6|791343.6|792200.1|791200.1|39
1643119950000|2022-01-25 14:12:30|792262|791262|792376.9|791376.9|792758.5|791376.9|792239.2|790747.5|40
1643119960000|2022-01-25 14:12:40|792370.5|791370.5|792506.5|791506.5|793048.6|791585.7|792370.5|790893.7|39
1643119970000|2022-01-25 14:12:50|792493.7|791493.7|792494.6|791494.6|792965|791514.3|792474.8|790953.1|38
1643119980000|2022-01-25 14:13:00|792487.1|791487.1|792565.7|791565.7|792571.9|791571.9|792487.1|791487.1|36
1643119990000|2022-01-25 14:13:10|792566.7|791566.7|792573.7|791573.7|792598.1|791598.1|792562.2|791562.2|34
1643120000000|2022-01-25 14:13:20|792593.5|791593.5|792422.7|791422.7|792597.8|791597.8|792399.8|791399.8|38
1643120010000|2022-01-25 14:13:30|792394.4|791394.4|792799.4|790799.4|792806.2|791394.4|792268.8|790778.4|35
1643120020000|2022-01-25 14:13:40|792804|790804|792396.6|791396.6|792849.4|791408.4|792261.3|790788.2|36
1643120030000|2022-01-25 14:13:50|792393.6|791393.6|792429.8|791429.8|792446.8|791446.8|792373.9|791373.9|39
1643120040000|2022-01-25 14:14:00|792429.3|791429.3|792420.6|791420.6|792451.1|791451.1|792415.4|791415.4|37
1643120050000|2022-01-25 14:14:10|792413.1|791413.1|792550.8|791550.8|792550.8|791550.8|792413.1|791413.1|32
1643120060000|2022-01-25 14:14:20|792556.2|791556.2|792574.6|791574.6|792578.9|791578.9|792518.1|791518.1|37
1643120070000|2022-01-25 14:14:30|792535.5|791535.5|792528.2|791528.2|792573.5|791573.5|792519.2|791519.2|36
1643120080000|2022-01-25 14:14:40|792528.8|791528.8|792493.2|791493.2|792537.5|791537.5|792480.4|791480.4|30
1643120090000|2022-01-25 14:14:50|792503.9|791503.9|792422|791422|792503.9|791503.9|792416.2|791416.2|34
1643120100000|2022-01-25 14:15:00|792410.6|791410.6|792445.4|791445.4|792466.8|791466.8|792410.6|791410.6|31
1643120110000|2022-01-25 14:15:10|792468.8|791468.8|792213.9|791213.9|792473|791473|792213.9|791213.9|29
1643120120000|2022-01-25 14:15:20|792219.3|791219.3|792254.4|791254.4|792286.9|791286.9|792213.2|791213.2|39
1643120130000|2022-01-25 14:15:30|792228.2|791228.2|792242.8|791242.8|792286.6|791286.6|792201.2|791201.2|38
1643120140000|2022-01-25 14:15:40|792236.8|791236.8|792289|791289|792346.2|791346.2|792235|791235|36
1643120150000|2022-01-25 14:15:50|792359.4|791359.4|792406.2|791406.2|792431.8|791431.8|792359.4|791359.4|37
1643120160000|2022-01-25 14:16:00|792397.9|791397.9|792272.1|791272.1|792412.8|791412.8|792260.5|791260.5|31
1643120170000|2022-01-25 14:16:10|792238.2|791238.2|792072.4|791072.4|792244.8|791244.8|792046.8|791046.8|34
1643120180000|2022-01-25 14:16:20|791852.5|790852.5|792358.9|790358.9|792365.4|790882.2|791814.8|790330.1|40
1643120190000|2022-01-25 14:16:30|792355.4|790355.4|791854.9|790854.9|792361.7|790871.8|791845.4|790344.5|38
1643120200000|2022-01-25 14:16:40|791856.5|790856.5|791994.2|790994.2|792494.7|791018.8|791856.5|790448|39
1643120210000|2022-01-25 14:16:50|791989.2|790989.2|792055.1|791055.1|792555.9|791063.9|791980.7|790539.6|36
1643120220000|2022-01-25 14:17:00|792039.6|791039.6|792101.4|791101.4|792131.7|791131.7|792039.6|791039.6|37
1643120230000|2022-01-25 14:17:10|792098.9|791098.9|792093|791093|792118.4|791118.4|792081.4|791081.4|36
1643120240000|2022-01-25 14:17:20|792092.3|791092.3|792607|790607|792607|791103|792083.3|790602.2|26
1643120250000|2022-01-25 14:17:30|792101.5|791101.5|792193.9|791193.9|792696.7|791205|792080|790607.2|30
1643120260000|2022-01-25 14:17:40|792193.1|791193.1|792260.8|790260.8|792363.2|791193.1|791739.1|790256|37
1643120270000|2022-01-25 14:17:50|792259.8|790259.8|792292.8|790292.8|792309.9|790836.3|791754.4|790255.8|39
1643120280000|2022-01-25 14:18:00|791807.1|790807.1|791827|790827|792311.5|790859.1|791783.4|790275.7|38
1643120290000|2022-01-25 14:18:10|791814.1|790814.1|791811.5|790811.5|791818.2|790818.2|791793.6|790793.6|32
1643120300000|2022-01-25 14:18:20|791810.1|790810.1|791776.2|790776.2|791818.3|790818.3|791776.2|790776.2|35
1643120310000|2022-01-25 14:18:30|791777.6|790777.6|791751.5|790751.5|791798.3|790798.3|791751.5|790751.5|33
1643120320000|2022-01-25 14:18:40|791769.8|790769.8|791752|790752|791772.1|790772.1|791752|790752|29
1643120330000|2022-01-25 14:18:50|791754|790754|791719|790719|791762.9|790762.9|791707.9|790707.9|33
1643120340000|2022-01-25 14:19:00|791716.5|790716.5|791709|790709|791725.8|790725.8|791706.5|790706.5|26
1643120350000|2022-01-25 14:19:10|791706.5|790706.5|791970.8|790970.8|791970.8|790970.8|791703.7|790703.7|29
1643120360000|2022-01-25 14:19:20|791985.8|790985.8|792052.3|791052.3|792070.3|791070.3|791969.2|790969.2|32
1643120370000|2022-01-25 14:19:30|792062.7|791062.7|792023.4|791023.4|792062.7|791062.7|792017.1|791017.1|32
1643120380000|2022-01-25 14:19:40|792013.2|791013.2|791970.5|790970.5|792030.5|791030.5|791902.4|790902.4|36
1643120390000|2022-01-25 14:19:50|791966.5|790966.5|791957.3|790957.3|792007|791007|791920.7|790920.7|33
1643120400000|2022-01-25 14:20:00|791952.5|790952.5|791804|790804|792003.2|791003.2|791798|790798|36
1643120410000|2022-01-25 14:20:10|791805.2|790805.2|791795.8|790795.8|791821.2|790821.2|791793.4|790793.4|34
1643120420000|2022-01-25 14:20:20|791804.1|790804.1|791743.2|790743.2|791859.1|790859.1|791729.6|790729.6|31
1643120430000|2022-01-25 14:20:30|791737.5|790737.5|791689.5|790689.5|791784.6|790784.6|791688.9|790688.9|35
1643120440000|2022-01-25 14:20:40|791690.9|790690.9|791587.7|790587.7|791694.4|790694.4|791573.1|790573.1|38
1643120450000|2022-01-25 14:20:50|791588.1|790588.1|791609.9|790609.9|791609.9|790609.9|791556.7|790556.7|32
1643120460000|2022-01-25 14:21:00|791653.5|790653.5|791511.3|790511.3|791730.4|790730.4|791499.6|790499.6|38
1643120470000|2022-01-25 14:21:10|791493.6|790493.6|791277.4|790277.4|791493.6|790493.6|791247|790247|38
1643120480000|2022-01-25 14:21:20|791276.9|790276.9|791197.2|790197.2|791771.2|790276.9|791152.7|789691.8|37
1643120490000|2022-01-25 14:21:30|791195.5|790195.5|791251.2|790251.2|791692.9|790255.4|791178.3|789692.9|37
1643120500000|2022-01-25 14:21:40|791255.8|790255.8|791231.5|790231.5|791420.2|790420.2|791231.5|790231.5|36
1643120510000|2022-01-25 14:21:50|791195.4|790195.4|791240.5|790240.5|791271.2|790271.2|791195.4|790195.4|32
1643120520000|2022-01-25 14:22:00|791238.4|790238.4|791289.3|790289.3|791295.9|790295.9|791235.8|790235.8|34
1643120530000|2022-01-25 14:22:10|791288.5|790288.5|791274.8|790274.8|791297.6|790297.6|791272.4|790272.4|27
1643120540000|2022-01-25 14:22:20|791282.5|790282.5|791326|790326|791342.7|790342.7|791254.6|790254.6|35
1643120550000|2022-01-25 14:22:30|791331.1|790331.1|791271.6|790271.6|791336.9|790336.9|791271.6|790271.6|33
1643120560000|2022-01-25 14:22:40|791270.6|790270.6|791299|790299|791317.3|790317.3|791265.9|790265.9|31
1643120570000|2022-01-25 14:22:50|791292.4|790292.4|791311.9|790311.9|791311.9|790311.9|791266|790266|28
1643120580000|2022-01-25 14:23:00|791310.6|790310.6|791380.9|790380.9|791381.5|790381.5|791289.7|790289.7|36
1643120590000|2022-01-25 14:23:10|791383.7|790383.7|791353.3|790353.3|791394.5|790394.5|791334.9|790334.9|26
1643120600000|2022-01-25 14:23:20|791346.5|790346.5|791347.1|790347.1|791362.5|790362.5|791342.6|790342.6|23
1643120610000|2022-01-25 14:23:30|791347.7|790347.7|791383.6|790383.6|791402.5|790402.5|791299.4|790299.4|28
1643120620000|2022-01-25 14:23:40|791378.5|790378.5|791646.2|790646.2|791665.8|790665.8|791378.5|790378.5|30
1643120630000|2022-01-25 14:23:50|791646.5|790646.5|791646.1|790646.1|791650.4|790650.4|791638.2|790638.2|26
1643120640000|2022-01-25 14:24:00|791647.7|790647.7|791669.3|790669.3|791678.8|790678.8|791643.4|790643.4|33
1643120650000|2022-01-25 14:24:10|791671.6|790671.6|791673.1|790673.1|791713.7|790713.7|791641.8|790641.8|32
1643120660000|2022-01-25 14:24:20|791669|790669|791699.1|790699.1|791704.6|790704.6|791652.8|790652.8|31
1643120670000|2022-01-25 14:24:30|791700.6|790700.6|791659.7|790659.7|791707.3|790707.3|791658.9|790658.9|28
1643120680000|2022-01-25 14:24:40|791658.4|790658.4|791643.3|790643.3|791661.3|790661.3|791641.9|790641.9|26
1643120690000|2022-01-25 14:24:50|791643.4|790643.4|791641.4|790641.4|791657.9|790657.9|791631.2|790631.2|25
1643120700000|2022-01-25 14:25:00|791642|790642|791695.2|790695.2|791716.2|790716.2|791640.4|790640.4|35
1643120710000|2022-01-25 14:25:10|791692.2|790692.2|791696.6|790696.6|791701.7|790701.7|791689.8|790689.8|25
1643120720000|2022-01-25 14:25:20|791695.7|790695.7|791687.9|790687.9|791702.6|790702.6|791687.8|790687.8|23
1643120730000|2022-01-25 14:25:30|791688.3|790688.3|791647.8|790647.8|791688.8|790688.8|791647.8|790647.8|25
1643120740000|2022-01-25 14:25:40|791644.9|790644.9|791643.6|790643.6|791645.4|790645.4|791637.5|790637.5|22
1643120750000|2022-01-25 14:25:50|791644|790644|791710|790710|791710|790710|791622.4|790622.4|26
1643120760000|2022-01-25 14:26:00|791708.1|790708.1|791659.3|790659.3|791713|790713|791648.9|790648.9|34
1643120770000|2022-01-25 14:26:10|791650.9|790650.9|791746.1|790746.1|791798.8|790798.8|791627.5|790627.5|32
1643120780000|2022-01-25 14:26:20|791752.9|790752.9|791691.3|790691.3|791785.8|790785.8|791691.3|790691.3|31
1643120790000|2022-01-25 14:26:30|791690.4|790690.4|791684|790684|791724.4|790724.4|791663.5|790663.5|35
1643120800000|2022-01-25 14:26:40|791669.8|790669.8|791685.1|790685.1|791698.5|790698.5|791606.2|790606.2|32
1643120810000|2022-01-25 14:26:50|791669.5|790669.5|791979.2|790979.2|791983.8|790983.8|791669.5|790669.5|33
1643120820000|2022-01-25 14:27:00|792000.7|791000.7|792005.7|791005.7|792084.6|791084.6|791964.3|790964.3|37
1643120830000|2022-01-25 14:27:10|791999.1|790999.1|792031|791031|792031|791031|791996.2|790996.2|34
1643120840000|2022-01-25 14:27:20|792021.9|791021.9|792015.3|791015.3|792032.5|791032.5|792011.2|791011.2|25
1643120850000|2022-01-25 14:27:30|792016.6|791016.6|791990|790990|792031.1|791031.1|791977.5|790977.5|28
1643120860000|2022-01-25 14:27:40|791987.6|790987.6|791903.1|790903.1|791987.6|790987.6|791898.8|790898.8|26
1643120870000|2022-01-25 14:27:50|791911.7|790911.7|791664.5|790664.5|791911.7|790911.7|791622.4|790622.4|27
1643120880000|2022-01-25 14:28:00|791651.6|790651.6|791798.1|790798.1|791801.9|790801.9|791651.6|790651.6|24
1643120890000|2022-01-25 14:28:10|791789.1|790789.1|791768.3|790768.3|791816.3|790816.3|791764.7|790764.7|27
1643120900000|2022-01-25 14:28:20|791777.6|790777.6|791778|790778|791781.3|790781.3|791769.3|790769.3|24
1643120910000|2022-01-25 14:28:30|791763.3|790763.3|791955.3|790955.3|791975.3|790975.3|791740.5|790740.5|19
1643120920000|2022-01-25 14:28:40|791955.2|790955.2|791457.5|790457.5|791969.3|790955.2|791367.5|789969.3|28
1643120930000|2022-01-25 14:28:50|791469|790469|791559.2|790559.2|791657.4|790657.4|791448|790448|28
1643120940000|2022-01-25 14:29:00|791563.6|790563.6|791773.2|790773.2|791773.2|790773.2|791563.6|790563.6|27
1643120950000|2022-01-25 14:29:10|791768.8|790768.8|791686.7|790686.7|792243.7|790768.8|791658.4|790231.6|28
1643120960000|2022-01-25 14:29:20|791693.5|790693.5|792132.6|790132.6|792137.6|790693.5|791616.9|790072.7|28
1643120970000|2022-01-25 14:29:30|792143.6|790143.6|791633.8|790633.8|792143.6|790638.1|791623|790129.6|26
1643120980000|2022-01-25 14:29:40|791638.4|790638.4|791760.4|790760.4|791775.7|790775.7|791627.9|790627.9|25
1643120990000|2022-01-25 14:29:50|791739.7|790739.7|791833.9|790833.9|791856.9|790856.9|791739.7|790739.7|29
1643121000000|2022-01-25 14:30:00|791848.9|790848.9|792391.9|790391.9|792397.4|790901|791848.9|790370|28
1643121010000|2022-01-25 14:30:10|792394.7|790394.7|791941.8|790941.8|792405.8|790956.9|791894.1|790390.9|29
1643121020000|2022-01-25 14:30:20|791950.9|790950.9|791910.5|790910.5|791958.5|790958.5|791890.9|790890.9|27
1643121030000|2022-01-25 14:30:30|791919.2|790919.2|792327.8|790327.8|792327.8|790954.8|791791.5|790279|27
1643121040000|2022-01-25 14:30:40|792314.4|790314.4|791578.8|790578.8|792314.4|790815.7|791501.5|790033.9|29
1643121050000|2022-01-25 14:30:50|791551.4|790551.4|791640.6|790640.6|792135.8|790640.6|791545.7|790135.8|27
1643121060000|2022-01-25 14:31:00|791642.1|790642.1|791642.9|789642.9|791822.8|790642.1|791202|789591.1|29
1643121070000|2022-01-25 14:31:10|791611.6|789611.6|790855.5|789855.5|791611.6|790105.6|790671.3|789129.1|28
1643121080000|2022-01-25 14:31:20|791353.5|789353.5|790713.5|789713.5|791362|789743|790655.8|789110.9|28
1643121090000|2022-01-25 14:31:30|790746.6|789746.6|790991.8|788991.8|791013.5|789746.6|790214|788721.1|28
1643121100000|2022-01-25 14:31:40|790980.3|788980.3|790449.5|789449.5|791000.9|789482.8|790363.5|788879.5|29
1643121110000|2022-01-25 14:31:50|790448.8|789448.8|791016.4|789016.4|791047.5|789566.7|790392.2|788988.6|29
1643121120000|2022-01-25 14:32:00|791001.3|789001.3|790435.6|789435.6|791012.1|789442.2|790404.9|788917.1|27
1643121130000|2022-01-25 14:32:10|790425.4|789425.4|790479|789479|790479|789479|790425.4|789425.4|28
1643121140000|2022-01-25 14:32:20|790464.2|789464.2|790439.4|789439.4|790464.2|789464.2|790428|789428|26
1643121150000|2022-01-25 14:32:30|790459.4|789459.4|790865.5|789865.5|790879.3|789879.3|790459.4|789459.4|29
1643121160000|2022-01-25 14:32:40|790878|789878|791118.1|790118.1|791619.3|790118.1|790878|789487.5|28
1643121170000|2022-01-25 14:32:50|791099|790099|791696.9|789696.9|791696.9|790174.1|791061.2|789569.1|28
1643121180000|2022-01-25 14:33:00|791692.7|789692.7|791085.7|790085.7|791745.2|790163.1|790950|789467|28
1643121190000|2022-01-25 14:33:10|791081.5|790081.5|791499.3|789499.3|791575.3|790081.5|791010.1|789395.6|27
1643121200000|2022-01-25 14:33:20|791520.9|789520.9|791008.8|790008.8|791547.2|790016.9|791007.8|789503.6|28
1643121210000|2022-01-25 14:33:30|791012|790012|791101.7|790101.7|791550.1|790101.7|791012|789501.4|26
1643121220000|2022-01-25 14:33:40|791098.6|790098.6|791575|789575|791621.2|790125.2|791076.8|789572.2|28
1643121230000|2022-01-25 14:33:50|791583.3|789583.3|791191.6|789191.6|791583.3|789583.3|791137.6|789137.6|28
1643121240000|2022-01-25 14:34:00|791195.1|789195.1|791421.8|789421.8|791494.3|789969|790948.7|789195.1|29
1643121250000|2022-01-25 14:34:10|791435.8|789435.8|791634.2|789634.2|791688.1|790096.9|790928.6|789435.8|27
1643121260000|2022-01-25 14:34:20|791130|790130|791628.6|789628.6|791674.3|790133|791102.7|789525.5|29
1643121270000|2022-01-25 14:34:30|791627.2|789627.2|791244.1|790244.1|791651.3|790252.1|791129.5|789627.2|29
1643121280000|2022-01-25 14:34:40|791196.8|790196.8|791226.6|790226.6|791241.8|790241.8|791137.9|790137.9|27
1643121290000|2022-01-25 14:34:50|791232.8|790232.8|790498.6|789498.6|791649.4|790232.8|790498.6|789498.6|28
1643121300000|2022-01-25 14:35:00|790533|789533|790346.2|789346.2|791063.4|789576.1|790346.2|788874.8|28
1643121310000|2022-01-25 14:35:10|790338.7|789338.7|790821.2|788821.2|790890.6|789341.6|790336.2|788821.2|29
1643121320000|2022-01-25 14:35:20|790898.3|788898.3|790226.4|789226.4|790900.2|789226.6|790226.4|788764.1|28
1643121330000|2022-01-25 14:35:30|790229.4|789229.4|790756.9|788756.9|790759.4|789242.2|790150.3|788729.9|29
1643121340000|2022-01-25 14:35:40|790260.4|789260.4|790267.7|789267.7|790769.7|789315.4|790214.4|788727.2|29
1643121350000|2022-01-25 14:35:50|790269.1|789269.1|790208.6|789208.6|790726|789269.1|790192.8|788715.9|27
1643121360000|2022-01-25 14:36:00|790228.4|789228.4|790159.4|789159.4|790574.3|789240.6|790046|788572.5|29
1643121370000|2022-01-25 14:36:10|790086.2|789086.2|790036.8|789036.8|790090.8|789090.8|790031.2|789031.2|28
1643121380000|2022-01-25 14:36:20|790044.9|789044.9|790294.5|788294.5|790295.4|789047.8|789661.3|788128.2|29
1643121390000|2022-01-25 14:36:30|789805.6|788805.6|789872.2|788872.2|790340.5|789000|789805.6|788315.3|28
1643121400000|2022-01-25 14:36:40|789880.4|788880.4|789863|788863|790387.2|788886.4|789856.9|788375.5|28
1643121410000|2022-01-25 14:36:50|789860.5|788860.5|789755.1|788755.1|790359.1|788886.8|789747.6|788274.3|28
1643121420000|2022-01-25 14:37:00|789705.4|788705.4|790233|788233|790251|788725.9|789667.6|788218.7|28
1643121430000|2022-01-25 14:37:10|790223.8|788223.8|789751.6|787751.6|790236.3|788723|789393.3|787751.6|29
1643121440000|2022-01-25 14:37:20|789746.1|787746.1|789317.5|788317.5|789785.4|788426.5|789257.4|787732.1|28
1643121450000|2022-01-25 14:37:30|789297.2|788297.2|789133.7|788133.7|789315.7|788315.7|789109.7|788109.7|29
1643121460000|2022-01-25 14:37:40|789142.1|788142.1|789692.8|787692.8|789722.5|788300|789121.2|787676.2|28
1643121470000|2022-01-25 14:37:50|789190.6|788190.6|789218.1|788218.1|789700.4|788229|789186.6|787687.4|27
1643121480000|2022-01-25 14:38:00|789225.3|788225.3|789388.7|788388.7|789401.6|788401.6|789214.1|788214.1|27
1643121490000|2022-01-25 14:38:10|789401.9|788401.9|789540.8|788540.8|790173.4|788690.4|789401.9|788173.4|29
1643121500000|2022-01-25 14:38:20|789551.1|788551.1|790411|788411|790411|788811.5|789551.1|788169.7|29
1643121510000|2022-01-25 14:38:30|790394.2|788394.2|789873.9|788873.9|790394.2|788873.9|789765.6|788261.9|28
1643121520000|2022-01-25 14:38:40|789867.4|788867.4|789827.6|788827.6|790375|788887.6|789789.4|788350.9|29
1643121530000|2022-01-25 14:38:50|789826|788826|789960.8|788960.8|790349.8|788960.8|789826|788324.4|32
1643121540000|2022-01-25 14:39:00|789959.6|788959.6|790001|789001|790001|789001|789951.6|788951.6|39
1643121550000|2022-01-25 14:39:10|790000.7|789000.7|789977.5|788977.5|790576.6|789105.4|789977.5|788576.6|39
1643121560000|2022-01-25 14:39:20|789937.2|788937.2|789864.1|788864.1|790662.7|789186.6|789864.1|788662.7|40
1643121570000|2022-01-25 14:39:30|789803.3|788803.3|789815.5|788815.5|790361|788845.1|789752.1|788319.9|40
1643121580000|2022-01-25 14:39:40|789813.2|788813.2|789997.1|788997.1|790515.7|789009.1|789794.7|788474.3|39
1643121590000|2022-01-25 14:39:50|789995.3|788995.3|789927.3|788927.3|789995.3|788995.3|789923.6|788923.6|36
1643121600000|2022-01-25 14:40:00|789914.2|788914.2|789827.5|788827.5|789940.5|788940.5|789814.2|788814.2|36
1643121610000|2022-01-25 14:40:10|789833.7|788833.7|789888.4|788888.4|790415.1|788950.4|789775.6|788341|36
1643121620000|2022-01-25 14:40:20|789908.1|788908.1|790105.5|789105.5|790114.3|789114.3|789905.9|788905.9|39
1643121630000|2022-01-25 14:40:30|790106.6|789106.6|790312.2|789312.2|790312.2|789312.2|790104.5|789104.5|40
1643121640000|2022-01-25 14:40:40|790422.8|789422.8|790517.5|789517.5|790517.5|789517.5|790422.8|789422.8|37
1643121650000|2022-01-25 14:40:50|790478.7|789478.7|790500.8|789500.8|790537.3|789537.3|790475.7|789475.7|37
1643121660000|2022-01-25 14:41:00|790505.3|789505.3|790636.1|789636.1|791120.9|789641.9|790486.2|788994|40
1643121670000|2022-01-25 14:41:10|790643|789643|790804.7|789804.7|790889.4|789889.4|790617.1|789617.1|40
1643121680000|2022-01-25 14:41:20|790777.6|789777.6|790681.3|789681.3|791226.1|789777.6|790668.2|789226.1|38
1643121690000|2022-01-25 14:41:30|790699.8|789699.8|790867.1|789867.1|790896.3|789896.3|790699.8|789699.8|39
1643121700000|2022-01-25 14:41:40|790883|789883|790902|789902|790952.1|789952.1|790855.3|789855.3|39
1643121710000|2022-01-25 14:41:50|790904.7|789904.7|790542.4|789542.4|791052.4|789908.7|790523.5|789052.4|38
1643121720000|2022-01-25 14:42:00|790552.5|789552.5|790754.2|789754.2|790808.3|789808.3|790477.6|789477.6|39
1643121730000|2022-01-25 14:42:10|790753|789753|790642|789642|791146.3|789812.6|790637.5|789146.3|39
1643121740000|2022-01-25 14:42:20|790641.8|789641.8|790678.7|789678.7|791165.2|789690.2|790625.4|789127.1|40
1643121750000|2022-01-25 14:42:30|790673.1|789673.1|790891.9|789891.9|791286|789891.9|790666.3|789286|36
1643121760000|2022-01-25 14:42:40|790898.6|789898.6|790878.5|789878.5|790965.8|789965.8|790875.7|789875.7|37
1643121770000|2022-01-25 14:42:50|790885.8|789885.8|790771.8|789771.8|791250.3|789885.8|790753.5|789250.3|39
1643121780000|2022-01-25 14:43:00|790763.9|789763.9|791041.3|790041.3|791296.4|790041.3|790763.9|789261.4|33
1643121790000|2022-01-25 14:43:10|791043.4|790043.4|791099.3|790099.3|791110.3|790110.3|791043.4|790043.4|37
1643121800000|2022-01-25 14:43:20|791099.2|790099.2|791060.2|790060.2|791104.7|790104.7|791053.9|790053.9|36
1643121810000|2022-01-25 14:43:30|791061.8|790061.8|791528.7|789528.7|791550.4|790061.8|791016.1|789511.3|40
1643121820000|2022-01-25 14:43:40|791524.5|789524.5|790882.8|789882.8|791530.2|790031.2|790802.5|789343.8|39
1643121830000|2022-01-25 14:43:50|790878.9|789878.9|791024|790024|791034.6|790034.6|790878.9|789878.9|35
1643121840000|2022-01-25 14:44:00|791026.9|790026.9|791041.6|790041.6|791063.8|790063.8|791020.6|790020.6|34
1643121850000|2022-01-25 14:44:10|791042.6|790042.6|791057.7|790057.7|791081.5|790081.5|791034.8|790034.8|38
1643121860000|2022-01-25 14:44:20|791064.9|790064.9|790954.7|789954.7|791064.9|790064.9|790950.5|789950.5|37
1643121870000|2022-01-25 14:44:30|790959.1|789959.1|790962|789962|790984.8|789984.8|790936.5|789936.5|38
1643121880000|2022-01-25 14:44:40|790963|789963|791099|790099|791123|790123|790963|789963|39
1643121890000|2022-01-25 14:44:50|791098.7|790098.7|791054.6|790054.6|791153.7|790153.7|791054.6|790054.6|36
1643121900000|2022-01-25 14:45:00|791066|790066|791334.6|790334.6|791334.6|790334.6|791056.2|790056.2|40
1643121910000|2022-01-25 14:45:10|791329.8|790329.8|791346.7|790346.7|791411.8|790411.8|791305.6|790305.6|37
1643121920000|2022-01-25 14:45:20|791346.9|790346.9|791535|790535|791556.2|790556.2|791335.6|790335.6|37
1643121930000|2022-01-25 14:45:30|791582.8|790582.8|791667.8|790667.8|791680.9|790680.9|791555.2|790555.2|40
1643121940000|2022-01-25 14:45:40|791676|790676|791628.8|790628.8|792134.8|790801.2|791628.8|790132.5|40
1643121950000|2022-01-25 14:45:50|791629|790629|791627.6|790627.6|791641.3|790641.3|791615|790615|39
1643121960000|2022-01-25 14:46:00|791643.4|790643.4|791597.6|790597.6|791996.4|790654.4|791440.5|789930|39
1643121970000|2022-01-25 14:46:10|791719.6|790719.6|791978.4|790978.4|792324.2|790978.8|791711.3|790285.4|40
1643121980000|2022-01-25 14:46:20|791976.8|790976.8|792387.6|790387.6|792478.9|791024.2|791910.6|790387.6|40
1643121990000|2022-01-25 14:46:30|792355.4|790355.4|792416.9|790416.9|792419.5|790419.5|792332.5|790332.5|40
1643122000000|2022-01-25 14:46:40|792438|790438|792230.8|790230.8|792443.2|790443.2|792230.8|790230.8|40
1643122010000|2022-01-25 14:46:50|792231.4|790231.4|792208.3|790208.3|792234.8|790675.8|791675.6|790078.3|39
1643122020000|2022-01-25 14:47:00|792214.5|790214.5|791663.5|790663.5|792214.5|790671.3|791645.8|790153.8|36
1643122030000|2022-01-25 14:47:10|791663.7|790663.7|791700.3|790700.3|791700.3|790700.3|791656.8|790656.8|35
1643122040000|2022-01-25 14:47:20|791701.3|790701.3|792351|790351|792359|790775.1|791701.3|790232.8|39
1643122050000|2022-01-25 14:47:30|792351.6|790351.6|792391.1|790391.1|792402.4|790846.9|791832.1|790336.9|33
1643122060000|2022-01-25 14:47:40|792387.7|790387.7|791969|790969|792488|790980|791902.5|790387.7|37
1643122070000|2022-01-25 14:47:50|791971.2|790971.2|791932.3|790932.3|791981.7|790981.7|791929.7|790929.7|37
1643122080000|2022-01-25 14:48:00|791925.8|790925.8|791944.6|790944.6|791949.1|790949.1|791925.8|790925.8|39
1643122090000|2022-01-25 14:48:10|791943|790943|791961|790961|792028.5|791028.5|791932.7|790932.7|35
1643122100000|2022-01-25 14:48:20|791927.9|790927.9|791996.7|790996.7|792016.1|791016.1|791893.1|790893.1|40
1643122110000|2022-01-25 14:48:30|791986.6|790986.6|792023.5|791023.5|792023.5|791023.5|791955.6|790955.6|34
1643122120000|2022-01-25 14:48:40|792162.5|791162.5|792187.3|791187.3|792202.8|791202.8|792133.5|791133.5|36
1643122130000|2022-01-25 14:48:50|792198.7|791198.7|792342.1|791342.1|792364.7|791364.7|792194.6|791194.6|40
1643122140000|2022-01-25 14:49:00|792350.6|791350.6|792172.9|791172.9|792367.1|791367.1|792172.9|791172.9|38
1643122150000|2022-01-25 14:49:10|792161.6|791161.6|792100|791100|792161.6|791161.6|792065.1|791065.1|35
1643122160000|2022-01-25 14:49:20|792102.7|791102.7|792369.6|791369.6|792379.9|791379.9|792102.7|791102.7|39
1643122170000|2022-01-25 14:49:30|792367.7|791367.7|792603.9|791603.9|792603.9|791603.9|792363.6|791363.6|37
1643122180000|2022-01-25 14:49:40|792629.3|791629.3|792587.3|791587.3|792636.2|791636.2|792559.5|791559.5|36
1643122190000|2022-01-25 14:49:50|792557.8|791557.8|792524|791524|792557.8|791557.8|792501.1|791501.1|39
1643122200000|2022-01-25 14:50:00|792507.9|791507.9|792689.3|791689.3|792689.3|791689.3|792501.2|791501.2|38
1643122210000|2022-01-25 14:50:10|792680.2|791680.2|792753.1|791753.1|792770|791770|792646.4|791646.4|40
1643122220000|2022-01-25 14:50:20|792740.9|791740.9|792556.2|791556.2|792744.6|791744.6|792531.8|791531.8|38
1643122230000|2022-01-25 14:50:30|792552.9|791552.9|792267.5|791267.5|792760.1|791567.9|792238.1|790731.7|39
1643122240000|2022-01-25 14:50:40|792265.5|791265.5|792291.1|791291.1|792316.9|791316.9|792264.6|791264.6|38
1643122250000|2022-01-25 14:50:50|792294.8|791294.8|792377.1|791377.1|792377.1|791377.1|792294.8|791294.8|39
1643122260000|2022-01-25 14:51:00|792376.5|791376.5|792527.3|791527.3|792527.3|791527.3|792292.3|791292.3|40
1643122270000|2022-01-25 14:51:10|792510.5|791510.5|792429.9|791429.9|792526.8|791526.8|792429.9|791429.9|37
1643122280000|2022-01-25 14:51:20|792435.5|791435.5|792640|791640|792669.2|791669.2|792375.9|791375.9|38
1643122290000|2022-01-25 14:51:30|792625.1|791625.1|792900.1|791900.1|792905.9|791905.9|792625.1|791625.1|38
1643122300000|2022-01-25 14:51:40|792895.3|791895.3|793488.9|791488.9|793570.4|792110.1|792826.8|791305.7|40
1643122310000|2022-01-25 14:51:50|792998.6|791998.6|793346.4|791346.4|793505.4|792005.3|792769.8|791245.7|40
1643122320000|2022-01-25 14:52:00|793314.8|791314.8|792711.6|791711.6|793318.6|791807.7|792711.6|791209.6|39
1643122330000|2022-01-25 14:52:10|792672.5|791672.5|792723.3|791723.3|793224.5|791723.3|792652.5|791188.3|36
1643122340000|2022-01-25 14:52:20|792699.1|791699.1|792780.9|791780.9|793284.1|791792|792699.1|791247.1|34
1643122350000|2022-01-25 14:52:30|792780.3|791780.3|792731.9|791731.9|792786.9|791786.9|792731.9|791731.9|37
1643122360000|2022-01-25 14:52:40|792728.4|791728.4|792706.1|791706.1|792734.4|791734.4|792685.3|791685.3|35
1643122370000|2022-01-25 14:52:50|792703.2|791703.2|792675.2|791675.2|792747.2|791747.2|792673.2|791673.2|39
1643122380000|2022-01-25 14:53:00|792665.4|791665.4|792719.2|791719.2|792738|791738|792665.4|791665.4|34
1643122390000|2022-01-25 14:53:10|792723.4|791723.4|792795|791795|792795.8|791795.8|792701.7|791701.7|39
1643122400000|2022-01-25 14:53:20|792794.5|791794.5|792886.9|791886.9|792888.4|791888.4|792792.4|791792.4|37
1643122410000|2022-01-25 14:53:30|792880.2|791880.2|793078.7|792078.7|793084.6|792084.6|792854.8|791854.8|38
1643122420000|2022-01-25 14:53:40|793064.1|792064.1|793033.7|792033.7|793522.5|792095.3|792998.3|791521|38
1643122430000|2022-01-25 14:53:50|793022.3|792022.3|793182.5|792182.5|793192.6|792192.6|793022.3|792022.3|39
1643122440000|2022-01-25 14:54:00|793202.5|792202.5|793448.9|792448.9|793476.5|792476.5|793185.9|792185.9|40
1643122450000|2022-01-25 14:54:10|793437.9|792437.9|793472.9|792472.9|793491|792491|793354.3|792354.3|40
1643122460000|2022-01-25 14:54:20|793477.1|792477.1|793503.6|792503.6|793527.7|792527.7|793471.8|792471.8|37
1643122470000|2022-01-25 14:54:30|793506.5|792506.5|793616.4|792616.4|793616.4|792616.4|793493.5|792493.5|39
1643122480000|2022-01-25 14:54:40|793665.7|792665.7|793681|792681|793705.2|792705.2|793661.9|792661.9|38
1643122490000|2022-01-25 14:54:50|793681.4|792681.4|793850.2|792850.2|793882.8|792882.8|793674.6|792674.6|38
1643122500000|2022-01-25 14:55:00|793865.7|792865.7|794397.5|792397.5|794399.1|793007.3|793786.4|792320|40
1643122510000|2022-01-25 14:55:10|794396.2|792396.2|794284|792284|794430.2|792906.9|793820|792284|39
1643122520000|2022-01-25 14:55:20|794276.6|792276.6|793732.7|792732.7|794276.6|792755.4|793622|791997.9|40
1643122530000|2022-01-25 14:55:30|794226.2|792226.2|793829.4|791829.4|794296|792822.9|793792.9|791828.3|40
1643122540000|2022-01-25 14:55:40|793858.3|791858.3|793579.6|792579.6|794054.9|792606.7|793464.8|791845.1|37
1643122550000|2022-01-25 14:55:50|793577.1|792577.1|794043.8|792043.8|794142.7|792645.9|793515.6|792035.1|40
1643122560000|2022-01-25 14:56:00|793518.8|792518.8|793389.4|792389.4|794037.6|792544.6|793364|791874.2|39
1643122570000|2022-01-25 14:56:10|793393.6|792393.6|793459.9|792459.9|793943.5|792473.8|793393.6|791915.6|38
1643122580000|2022-01-25 14:56:20|793457.7|792457.7|793392.5|792392.5|793654.6|792654.6|793369.1|792369.1|39
1643122590000|2022-01-25 14:56:30|793395.7|792395.7|793619.2|791619.2|793712.2|792395.8|793203.1|791619.2|40
1643122600000|2022-01-25 14:56:40|793616.3|791616.3|793013.4|792013.4|793622.8|792196.1|792987.9|791616.3|39
1643122610000|2022-01-25 14:56:50|793015|792015|792910|791910|793518|792042.8|792876.8|791471.6|39
1643122620000|2022-01-25 14:57:00|792920|791920|792965.5|791965.5|792965.5|791965.5|792817.6|791817.6|39
1643122630000|2022-01-25 14:57:10|792967.5|791967.5|792945.1|791945.1|792967.5|791967.5|792925.6|791925.6|35
1643122640000|2022-01-25 14:57:20|792965.6|791965.6|792851.1|791851.1|792965.6|791965.6|792810.3|791810.3|35
1643122650000|2022-01-25 14:57:30|792838|791838|792801.7|791801.7|792855.6|791855.6|792791.2|791791.2|35
1643122660000|2022-01-25 14:57:40|792791.1|791791.1|792602.9|791602.9|792800|791800|792594.1|791594.1|38
1643122670000|2022-01-25 14:57:50|792583.7|791583.7|792418|791418|792600.1|791600.1|792405.8|791405.8|34
1643122680000|2022-01-25 14:58:00|792417.2|791417.2|792476|791476|792496.7|791496.7|792328.5|791328.5|39
1643122690000|2022-01-25 14:58:10|792481.5|791481.5|792426.9|791426.9|792510.5|791510.5|792387.8|791387.8|34
1643122700000|2022-01-25 14:58:20|792423.9|791423.9|792710|791710|792713.1|791713.1|792423.9|791423.9|37
1643122710000|2022-01-25 14:58:30|792712.2|791712.2|793323.8|791323.8|793323.8|791819.4|792699.2|791310.5|38
1643122720000|2022-01-25 14:58:40|793320.5|791320.5|793075.5|791075.5|793324.6|791791.8|792566.1|791073.6|38
1643122730000|2022-01-25 14:58:50|793064.3|791064.3|792394.2|791394.2|793064.3|791501.3|792362.6|791064.3|36
1643122740000|2022-01-25 14:59:00|792388.3|791388.3|792385.4|791385.4|792397.9|791397.9|792368.3|791368.3|31
1643122750000|2022-01-25 14:59:10|792382.7|791382.7|792375.9|791375.9|792404.6|791404.6|792364.1|791364.1|29
1643122760000|2022-01-25 14:59:20|792384|791384|792389.4|791389.4|792407.9|791407.9|792333.2|791333.2|34
1643122770000|2022-01-25 14:59:30|792384|791384|792441.2|791441.2|792450.5|791450.5|792357.1|791357.1|30
1643122780000|2022-01-25 14:59:40|792450.2|791450.2|792406.6|791406.6|792450.6|791450.6|792406.6|791406.6|27
1643122790000|2022-01-25 14:59:50|792462|791462|792843|790843|792998.9|791464.4|792386.6|790807.1|32
1643122800000|2022-01-25 15:00:00|792859.7|790859.7|793203|791203|793253.9|791672|792629.3|790859.7|35
1643122810000|2022-01-25 15:00:10|793194.2|791194.2|792681.4|791681.4|793484.1|791982.6|792681.4|791188.9|39
1643122820000|2022-01-25 15:00:20|793085.7|791085.7|793016.1|791016.1|793089|791089|792981.1|790981.1|38
1643122830000|2022-01-25 15:00:30|793023.3|791023.3|792769.3|790769.3|793047.2|791476|792400.6|790752.3|40
1643122840000|2022-01-25 15:00:40|792788.6|790788.6|792793.7|790793.7|792807.9|791110.9|791981.7|790400.3|40
1643122850000|2022-01-25 15:00:50|792764.1|790764.1|792680.6|790680.6|792824|791138.4|792088|790547.2|40
1643122860000|2022-01-25 15:01:00|792692.8|790692.8|792241.2|791241.2|792742.1|791258.9|792241.2|790611.9|38
1643122870000|2022-01-25 15:01:10|792396.5|791396.5|792973.9|790973.9|793045.3|791430.2|792369|790919.8|40
1643122880000|2022-01-25 15:01:20|792993.8|790993.8|792571.5|791571.5|793012|791592.8|792453.8|790958.1|37
1643122890000|2022-01-25 15:01:30|792552.7|791552.7|792589.3|791589.3|793110.7|791592.9|792510|791024.2|37
1643122900000|2022-01-25 15:01:40|792604.9|791604.9|792589.9|791589.9|792604.9|791604.9|792566.2|791566.2|36
1643122910000|2022-01-25 15:01:50|792590.6|791590.6|793313.3|791313.3|793313.3|791808|792573.4|791313.3|36
1643122920000|2022-01-25 15:02:00|793316.4|791316.4|792974.5|791974.5|793316.4|791982.4|792906.1|791313.5|40
1643122930000|2022-01-25 15:02:10|792980.4|791980.4|792885.5|791885.5|793465.7|791987.7|792859.2|791465.7|38
1643122940000|2022-01-25 15:02:20|792900.1|791900.1|792768|791768|793304|791920.5|792712.3|791234.9|39
1643122950000|2022-01-25 15:02:30|792767.7|791767.7|792943.8|791943.8|793456.1|791959.8|792767.7|791446.6|39
1643122960000|2022-01-25 15:02:40|792877.8|791877.8|792784.9|791784.9|793425.8|791917.2|792748.3|791404|38
1643122970000|2022-01-25 15:02:50|792803.1|791803.1|792621.4|791621.4|792803.1|791803.1|792621.4|791621.4|39
1643122980000|2022-01-25 15:03:00|792612.1|791612.1|792530.3|791530.3|793196.9|791714.5|792521.3|791196.9|40
1643122990000|2022-01-25 15:03:10|792542|791542|792512.5|791512.5|792562.2|791562.2|792418.7|791418.7|40
1643123000000|2022-01-25 15:03:20|792509.4|791509.4|792581.7|791581.7|793036.8|791583.2|792508.2|791036.8|39
1643123010000|2022-01-25 15:03:30|792573.9|791573.9|792523|791523|792587.2|791587.2|792513.5|791513.5|34
1643123020000|2022-01-25 15:03:40|792510.7|791510.7|792390.4|791390.4|792510.7|791510.7|792364.6|791364.6|33
1643123030000|2022-01-25 15:03:50|792399.9|791399.9|792394.5|791394.5|792411.9|791411.9|792373.9|791373.9|34
1643123040000|2022-01-25 15:04:00|792402.3|791402.3|792440.9|791440.9|792469.1|791469.1|792385.9|791385.9|36
1643123050000|2022-01-25 15:04:10|792444.3|791444.3|792159.1|791159.1|792444.3|791444.3|792100.2|791100.2|38
1643123060000|2022-01-25 15:04:20|792171.1|791171.1|792334|791334|792358.1|791358.1|792158.3|791158.3|39
1643123070000|2022-01-25 15:04:30|792349.6|791349.6|792515.3|791515.3|792522.7|791522.7|792347.9|791347.9|38
1643123080000|2022-01-25 15:04:40|792511.5|791511.5|792682.5|791682.5|792703.2|791703.2|792477.6|791477.6|40
1643123090000|2022-01-25 15:04:50|792698.6|791698.6|792748.2|791748.2|793245.7|791757.1|792698.6|791240.9|36
1643123100000|2022-01-25 15:05:00|792743|791743|792560.7|791560.7|792743|791743|792517.6|791517.6|38
1643123110000|2022-01-25 15:05:10|792545.1|791545.1|792592.7|791592.7|792651.9|791651.9|792532.5|791532.5|39
1643123120000|2022-01-25 15:05:20|792589.5|791589.5|793102.2|791102.2|793107.8|791665.4|792559.9|791094.2|40
1643123130000|2022-01-25 15:05:30|793101.3|791101.3|792490.8|791490.8|793101.3|791563.1|792474.5|791007.7|35
1643123140000|2022-01-25 15:05:40|792489.9|791489.9|792566.5|791566.5|792575.4|791575.4|792477.7|791477.7|35
1643123150000|2022-01-25 15:05:50|792552.1|791552.1|792451.8|791451.8|792552.1|791552.1|792376.1|791376.1|36
1643123160000|2022-01-25 15:06:00|792458.2|791458.2|792293.4|791293.4|792477.5|791477.5|792284.4|791284.4|36
1643123170000|2022-01-25 15:06:10|792275.3|791275.3|792270.7|791270.7|792288.3|791288.3|792259.5|791259.5|28
1643123180000|2022-01-25 15:06:20|792271.5|791271.5|792142.3|791142.3|792274.5|791274.5|792103|791103|35
1643123190000|2022-01-25 15:06:30|792149.3|791149.3|792118.5|791118.5|792151.6|791151.6|792106.8|791106.8|35
1643123200000|2022-01-25 15:06:40|792140.5|791140.5|792202.3|791202.3|792237.6|791237.6|792137.3|791137.3|40
1643123210000|2022-01-25 15:06:50|792205.3|791205.3|792267.8|791267.8|792306.9|791306.9|792193.9|791193.9|37
1643123220000|2022-01-25 15:07:00|792263|791263|792207.9|791207.9|792279.8|791279.8|792188.2|791188.2|39
1643123230000|2022-01-25 15:07:10|792210.3|791210.3|792188|791188|792228.8|791228.8|792185.1|791185.1|37
1643123240000|2022-01-25 15:07:20|792200.8|791200.8|792206.4|791206.4|792318.6|791318.6|792163|791163|35
1643123250000|2022-01-25 15:07:30|792179.6|791179.6|792209|791209|792229.5|791229.5|792157.3|791157.3|34
1643123260000|2022-01-25 15:07:40|792184.8|791184.8|792189.8|791189.8|792217.9|791217.9|792158.3|791158.3|37
1643123270000|2022-01-25 15:07:50|792205|791205|792470.6|791470.6|792485.6|791485.6|792205|791205|39
1643123280000|2022-01-25 15:08:00|792468.5|791468.5|792390.5|791390.5|792472.2|791472.2|792358.7|791358.7|36
1643123290000|2022-01-25 15:08:10|792361.3|791361.3|792428.9|791428.9|792437|791437|792335.4|791335.4|38
1643123300000|2022-01-25 15:08:20|792431.2|791431.2|792190.8|791190.8|792432|791432|792138.4|791138.4|35
1643123310000|2022-01-25 15:08:30|792180.9|791180.9|792180.8|791180.8|792204.8|791204.8|792150.3|791150.3|38
1643123320000|2022-01-25 15:08:40|792180.9|791180.9|792172.5|791172.5|792215.8|791215.8|792172.5|791172.5|39
1643123330000|2022-01-25 15:08:50|792182.5|791182.5|792203.7|791203.7|792253.1|791253.1|792174.8|791174.8|37
1643123340000|2022-01-25 15:09:00|792206.1|791206.1|792439.1|791439.1|792497.6|791497.6|792187|791187|40
1643123350000|2022-01-25 15:09:10|792424.5|791424.5|792440.7|791440.7|792462.3|791462.3|792424.5|791424.5|37
1643123360000|2022-01-25 15:09:20|792439.8|791439.8|792435.2|791435.2|792441.7|791441.7|792414.1|791414.1|31
1643123370000|2022-01-25 15:09:30|792432.7|791432.7|792255|791255|792435.6|791435.6|792205.5|791205.5|37
1643123380000|2022-01-25 15:09:40|792228.3|791228.3|792188.1|791188.1|792733.4|791230.9|792187.1|790708.9|39
1643123390000|2022-01-25 15:09:50|792177.4|791177.4|792273.2|791273.2|792277.3|791277.3|792177.4|791177.4|34
1643123400000|2022-01-25 15:10:00|792266.9|791266.9|792357.9|791357.9|792374|791374|792229.2|791229.2|38
1643123410000|2022-01-25 15:10:10|792340.3|791340.3|792493.8|791493.8|792497.5|791497.5|792338|791338|38
1643123420000|2022-01-25 15:10:20|792494.5|791494.5|792484.6|791484.6|792512.2|791512.2|792479.6|791479.6|34
1643123430000|2022-01-25 15:10:30|792471.5|791471.5|792373.8|791373.8|792475.1|791475.1|792373.8|791373.8|30
1643123440000|2022-01-25 15:10:40|792372|791372|792287.7|791287.7|792432|791432|792287.7|791287.7|37
1643123450000|2022-01-25 15:10:50|792283|791283|792112.1|791112.1|792283|791283|792101.3|791101.3|37
1643123460000|2022-01-25 15:11:00|792112.8|791112.8|792166.2|791166.2|792166.2|791166.2|792032.9|791032.9|38
1643123470000|2022-01-25 15:11:10|792166.3|791166.3|792145.7|791145.7|792184.4|791184.4|792142.4|791142.4|35
1643123480000|2022-01-25 15:11:20|792153.7|791153.7|792258|791258|792281.9|791281.9|792134.7|791134.7|37
1643123490000|2022-01-25 15:11:30|792246.5|791246.5|792289.7|791289.7|792338.5|791338.5|792241.7|791241.7|36
1643123500000|2022-01-25 15:11:40|792288.1|791288.1|792249.8|791249.8|792294.2|791294.2|792194.6|791194.6|37
1643123510000|2022-01-25 15:11:50|792250.9|791250.9|792155.3|791155.3|792263.7|791263.7|792135.1|791135.1|36
1643123520000|2022-01-25 15:12:00|792145.4|791145.4|792145.1|791145.1|792173.3|791173.3|792097.2|791097.2|38
1643123530000|2022-01-25 15:12:10|792152.9|791152.9|792194|791194|792210.9|791210.9|792128.6|791128.6|36
1643123540000|2022-01-25 15:12:20|792207.5|791207.5|792415.6|791415.6|792423.2|791423.2|792193.7|791193.7|39
1643123550000|2022-01-25 15:12:30|792404.9|791404.9|792426.7|791426.7|792454|791454|792374.3|791374.3|39
1643123560000|2022-01-25 15:12:40|792430.8|791430.8|792394.5|791394.5|792430.8|791430.8|792389.9|791389.9|36
1643123570000|2022-01-25 15:12:50|792397|791397|792397.6|791397.6|792409.2|791409.2|792392.1|791392.1|27
1643123580000|2022-01-25 15:13:00|792395.6|791395.6|792402.7|791402.7|792407.3|791407.3|792382.2|791382.2|29
1643123590000|2022-01-25 15:13:10|792398.4|791398.4|792386.7|791386.7|792405|791405|792314.1|791314.1|29
1643123600000|2022-01-25 15:13:20|792382.6|791382.6|792368|791368|792553.8|791553.8|792368|791368|36
1643123610000|2022-01-25 15:13:30|792376.6|791376.6|792179.2|791179.2|792381.9|791381.9|792177.9|791177.9|35
1643123620000|2022-01-25 15:13:40|792239.2|791239.2|792182|791182|792239.2|791239.2|792170.9|791170.9|37
1643123630000|2022-01-25 15:13:50|792181.9|791181.9|792062.3|791062.3|792208.6|791208.6|792038.3|791038.3|34
1643123640000|2022-01-25 15:14:00|792042.2|791042.2|791645.1|790645.1|792147.2|791042.2|791592.3|790101.3|37
1643123650000|2022-01-25 15:14:10|791631.2|790631.2|791691.1|789691.1|792084.9|790635.3|791177.4|789691.1|40
1643123660000|2022-01-25 15:14:20|791180.9|790180.9|791711.9|789711.9|791812.2|790347.7|791180.9|789703.6|39
1643123670000|2022-01-25 15:14:30|791732.4|789732.4|791128.5|790128.5|791761.8|790243.3|791128.5|789703|37
1643123680000|2022-01-25 15:14:40|791060.6|790060.6|791348.6|790348.6|791716.5|790391.8|791030.2|789545.8|35
1643123690000|2022-01-25 15:14:50|791348.3|790348.3|791193.9|790193.9|791374.4|790374.4|791193.9|790193.9|37
1643123700000|2022-01-25 15:15:00|791193.5|790193.5|791395.7|790395.7|791409.2|790409.2|791193.5|790193.5|39
1643123710000|2022-01-25 15:15:10|791391.3|790391.3|791398.7|790398.7|791413.1|790413.1|791373.4|790373.4|35
1643123720000|2022-01-25 15:15:20|791385.9|790385.9|791346.3|790346.3|791387.5|790387.5|791223.1|790223.1|38
1643123730000|2022-01-25 15:15:30|791345.2|790345.2|791384.3|790384.3|791392.1|790392.1|791324.3|790324.3|36
1643123740000|2022-01-25 15:15:40|791382.3|790382.3|791308.2|790308.2|791405|790405|791288.6|790288.6|35
1643123750000|2022-01-25 15:15:50|791303.5|790303.5|791294.9|790294.9|791309.1|790309.1|791290.9|790290.9|32
1643123760000|2022-01-25 15:16:00|791292|790292|791201.9|790201.9|791292.9|790292.9|791192.2|790192.2|37
1643123770000|2022-01-25 15:16:10|791201.8|790201.8|791223.8|790223.8|791268.6|790268.6|791200.7|790200.7|37
1643123780000|2022-01-25 15:16:20|791223|790223|791284.8|790284.8|791288.8|790288.8|791223|790223|35
1643123790000|2022-01-25 15:16:30|791284.6|790284.6|791286|790286|791299|790299|791272.7|790272.7|28
1643123800000|2022-01-25 15:16:40|791303|790303|791309.9|790309.9|791341.9|790341.9|791291.1|790291.1|36
1643123810000|2022-01-25 15:16:50|791302.8|790302.8|791265.9|790265.9|791306.8|790306.8|791219.1|790219.1|37
1643123820000|2022-01-25 15:17:00|791269.8|790269.8|791327.9|790327.9|791327.9|790327.9|791245|790245|35
1643123830000|2022-01-25 15:17:10|791343.9|790343.9|791311.8|790311.8|791388.9|790388.9|791251.3|790251.3|38
1643123840000|2022-01-25 15:17:20|791309.1|790309.1|791439.9|790439.9|791441.5|790441.5|791291.2|790291.2|36
1643123850000|2022-01-25 15:17:30|791444.5|790444.5|791405.4|790405.4|791458.6|790458.6|791395|790395|32
1643123860000|2022-01-25 15:17:40|791404.7|790404.7|791417.2|790417.2|791426.1|790426.1|791402.8|790402.8|33
1643123870000|2022-01-25 15:17:50|791416.8|790416.8|791395.6|790395.6|791422|790422|791395.6|790395.6|25
1643123880000|2022-01-25 15:18:00|791275.2|790275.2|791276.3|790276.3|791336.9|790336.9|791248.3|790248.3|39
1643123890000|2022-01-25 15:18:10|791282.7|790282.7|791229|790229|791282.7|790282.7|791224.5|790224.5|31
1643123900000|2022-01-25 15:18:20|791223.8|790223.8|791142|790142|791246.8|790246.8|791126|790126|37
1643123910000|2022-01-25 15:18:30|791141.5|790141.5|790785.2|789785.2|791141.5|790141.5|790785.2|789785.2|38
1643123920000|2022-01-25 15:18:40|791297.9|789297.9|791155.6|790155.6|791297.9|790155.6|790788.1|789297.9|39
1643123930000|2022-01-25 15:18:50|791195.5|790195.5|790934.7|789934.7|791234.4|790234.4|790901.7|789901.7|40
1643123940000|2022-01-25 15:19:00|790936.2|789936.2|790980.6|789980.6|791054.6|790054.6|790907|789907|39
1643123950000|2022-01-25 15:19:10|790984.7|789984.7|790882.7|789882.7|790997.9|789997.9|790861.7|789861.7|39
1643123960000|2022-01-25 15:19:20|790893.3|789893.3|790779.1|789779.1|790901.5|789901.5|790773.2|789773.2|39
1643123970000|2022-01-25 15:19:30|790773.5|789773.5|790743|789743|790791|789791|790702.8|789702.8|37
1643123980000|2022-01-25 15:19:40|790740.7|789740.7|790847|789847|790847|789847|790717.3|789717.3|34
1643123990000|2022-01-25 15:19:50|791339.1|789339.1|791100.4|790100.4|791521.6|790167.2|790861.1|789339.1|39
1643124000000|2022-01-25 15:20:00|791112.5|790112.5|791210.5|790210.5|791210.5|790210.5|791095.4|790095.4|38
1643124010000|2022-01-25 15:20:10|791217.3|790217.3|791204|790204|791219.2|790219.2|791187.7|790187.7|38
1643124020000|2022-01-25 15:20:20|791215.4|790215.4|791293.5|790293.5|791296.8|790296.8|791191.5|790191.5|38
1643124030000|2022-01-25 15:20:30|791302.4|790302.4|791452.5|790452.5|791466.7|790466.7|791302.4|790302.4|38
1643124040000|2022-01-25 15:20:40|791451.6|790451.6|792120.5|790120.5|792215.6|790659.4|791451.6|790106.1|40
1643124050000|2022-01-25 15:20:50|792122.3|790122.3|791493.6|790493.6|792122.3|790619.9|791486.5|790070.3|40
1643124060000|2022-01-25 15:21:00|791486.7|790486.7|791487.1|790487.1|791544.4|790544.4|791441.4|790441.4|39
1643124070000|2022-01-25 15:21:10|791482.3|790482.3|791436.6|790436.6|791482.3|790482.3|791405.2|790405.2|39
1643124080000|2022-01-25 15:21:20|791491.3|790491.3|791610.5|790610.5|791610.5|790610.5|791475.8|790475.8|40
1643124090000|2022-01-25 15:21:30|791610|790610|791448.4|790448.4|791616.9|790616.9|791429.3|790429.3|39
1643124100000|2022-01-25 15:21:40|791446.2|790446.2|791690.6|789690.6|791738.3|790447.4|791166.7|789690.6|37
1643124110000|2022-01-25 15:21:50|791693.3|789693.3|791012.4|790012.4|791732.3|790201.1|790991.6|789550.7|39
1643124120000|2022-01-25 15:22:00|791028.5|790028.5|791266.8|790266.8|791521.9|790266.8|790925|789460.9|37
1643124130000|2022-01-25 15:22:10|791267.1|790267.1|791741.7|789741.7|791828.8|790287.3|791267.1|789712.1|39
1643124140000|2022-01-25 15:22:20|791741|789741|791406.1|790406.1|791766.5|790411.6|791299.9|789719.4|40
1643124150000|2022-01-25 15:22:30|791403.5|790403.5|791289.2|790289.2|791421.7|790421.7|791289.2|790289.2|37
1643124160000|2022-01-25 15:22:40|791289.5|790289.5|791254.7|790254.7|791296.8|790296.8|791254.7|790254.7|37
1643124170000|2022-01-25 15:22:50|791262.7|790262.7|791338.6|790338.6|791338.6|790338.6|791262.7|790262.7|38
1643124180000|2022-01-25 15:23:00|791345.5|790345.5|791299.3|790299.3|791350|790350|791279.6|790279.6|31
1643124190000|2022-01-25 15:23:10|791306.2|790306.2|791322.5|790322.5|791337.6|790337.6|791304.6|790304.6|38
1643124200000|2022-01-25 15:23:20|791324.5|790324.5|791620.9|790620.9|791624.2|790624.2|791323.1|790323.1|36
1643124210000|2022-01-25 15:23:30|791623.9|790623.9|791787.9|790787.9|791800.1|790800.1|791610.5|790610.5|38
1643124220000|2022-01-25 15:23:40|791790.3|790790.3|791753.5|790753.5|791801.8|790801.8|791748.1|790748.1|37
1643124230000|2022-01-25 15:23:50|791750.4|790750.4|791760.2|790760.2|791771.1|790771.1|791748.5|790748.5|34
1643124240000|2022-01-25 15:24:00|791760|790760|791908.7|790908.7|791916|790916|791760|790760|34
1643124250000|2022-01-25 15:24:10|791907.6|790907.6|791845.3|790845.3|791926.3|790926.3|791843.9|790843.9|34
1643124260000|2022-01-25 15:24:20|791855|790855|791854.9|790854.9|791866.5|790866.5|791850|790850|20
1643124270000|2022-01-25 15:24:30|791853.9|790853.9|791974.3|790974.3|791992.2|790992.2|791853.2|790853.2|33
1643124280000|2022-01-25 15:24:40|791976.4|790976.4|791884.8|790884.8|791994.6|790994.6|791875.4|790875.4|32
1643124290000|2022-01-25 15:24:50|791894.4|790894.4|791887.3|790887.3|791900|790900|791852.8|790852.8|35
1643124300000|2022-01-25 15:25:00|791888.6|790888.6|791871.9|790871.9|791900.1|790900.1|791865.8|790865.8|39
1643124310000|2022-01-25 15:25:10|791871.7|790871.7|791843.1|790843.1|791873.6|790873.6|791813.6|790813.6|36
1643124320000|2022-01-25 15:25:20|791842.8|790842.8|791880|790880|791902|790902|791842.8|790842.8|31
1643124330000|2022-01-25 15:25:30|791884.9|790884.9|792045.5|791045.5|792060.2|791060.2|791884.9|790884.9|38
1643124340000|2022-01-25 15:25:40|792044.7|791044.7|792030.3|791030.3|792061.9|791061.9|792019.5|791019.5|32
1643124350000|2022-01-25 15:25:50|792008.3|791008.3|791875|790875|792044.6|791044.6|791875|790875|36
1643124360000|2022-01-25 15:26:00|791843.1|790843.1|791764.5|790764.5|791855.6|790855.6|791756.4|790756.4|34
1643124370000|2022-01-25 15:26:10|791764.3|790764.3|791755.7|790755.7|791764.3|790764.3|791740.5|790740.5|35
1643124380000|2022-01-25 15:26:20|791755.5|790755.5|791764.3|790764.3|791770.5|790770.5|791740.1|790740.1|35
1643124390000|2022-01-25 15:26:30|791764.5|790764.5|791468.4|790468.4|791771.9|790771.9|791468.4|790468.4|32
1643124400000|2022-01-25 15:26:40|791474.4|790474.4|791534.3|790534.3|791563.5|790563.5|791474.4|790474.4|32
1643124410000|2022-01-25 15:26:50|791539.5|790539.5|792018.2|791018.2|792040.6|791040.6|791539.5|790539.5|37
1643124420000|2022-01-25 15:27:00|792019.2|791019.2|791886.4|790886.4|792030.7|791030.7|791875.2|790875.2|38
1643124430000|2022-01-25 15:27:10|791810.2|790810.2|791761|790761|792433.7|790990.2|791607.7|790295.4|38
1643124440000|2022-01-25 15:27:20|791774.4|790774.4|792259.8|790259.8|792395.3|790810.2|791495.6|789992.5|39
1643124450000|2022-01-25 15:27:30|792408.6|790408.6|792016.6|790016.6|792408.6|790714.4|791503.1|789993.8|38
1643124460000|2022-01-25 15:27:40|791999.9|789999.9|791683.3|790683.3|792016.9|790701.9|791285.2|789788.2|38
1643124470000|2022-01-25 15:27:50|791706.5|790706.5|791653.5|790653.5|792181.4|790805.9|791595.2|790141.7|40
1643124480000|2022-01-25 15:28:00|791653.3|790653.3|791979.1|789979.1|792005.4|790653.3|791503.1|789976.9|35
1643124490000|2022-01-25 15:28:10|791959.7|789959.7|791427.9|790427.9|791992.1|790490.2|791421.1|789884.8|38
1643124500000|2022-01-25 15:28:20|791438.9|790438.9|791443.7|790443.7|791941.2|790458.7|791436.2|789912.7|31
1643124510000|2022-01-25 15:28:30|791847.3|789847.3|791876.5|789876.5|791927.1|790441.8|791375.1|789847.3|32
1643124520000|2022-01-25 15:28:40|791865.4|789865.4|791456.2|790456.2|791976.3|790456.2|791340.7|789865.4|36
1643124530000|2022-01-25 15:28:50|791488.3|790488.3|791777.1|789777.1|791840.2|790488.3|791225.6|789760.5|36
1643124540000|2022-01-25 15:29:00|791745.2|789745.2|791262.7|790262.7|791798.3|790301|791262.7|789739.3|37
1643124550000|2022-01-25 15:29:10|791264.4|790264.4|792675.7|790675.7|792748.9|791233|791221.2|790221.2|33
1643124560000|2022-01-25 15:29:20|792699.6|790699.6|792021.9|790021.9|792700.7|791060.9|792008.8|790008.8|40
1643124570000|2022-01-25 15:29:30|792040.3|790040.3|791993.2|789993.2|792209.4|790583|791546.2|789993.2|39
1643124580000|2022-01-25 15:29:40|792008.4|790008.4|792009.4|790009.4|792013|790450.4|791447.9|789891.7|38
1643124590000|2022-01-25 15:29:50|792010.7|790010.7|791948.7|789948.7|792010.7|790352.4|791332.6|789848.2|37
1643124600000|2022-01-25 15:30:00|791940.8|789940.8|791971.6|789971.6|791976|789976|791922.6|789922.6|40
1643124610000|2022-01-25 15:30:10|791477.6|790477.6|792016.5|790016.5|792016.5|790545.9|791448.1|789960.4|36
1643124620000|2022-01-25 15:30:20|791542.6|790542.6|791963.8|789963.8|792001.4|790542.6|791461.1|789954.7|35
1643124630000|2022-01-25 15:30:30|791957.7|789957.7|791438.8|790438.8|791966.8|790499.9|791415|789955.1|37
1643124640000|2022-01-25 15:30:40|791440.8|790440.8|791449.5|790449.5|791559.8|790559.8|791425|790425|39
1643124650000|2022-01-25 15:30:50|791477.4|790477.4|791560.5|790560.5|791564.9|790564.9|791462.3|790462.3|32
1643124660000|2022-01-25 15:31:00|791555.2|790555.2|791544.5|790544.5|792024.5|790565.8|791482.5|790009.8|39
1643124670000|2022-01-25 15:31:10|791542.3|790542.3|791541.5|790541.5|792066.1|790570.7|791528.3|790058.6|37
1643124680000|2022-01-25 15:31:20|791537.4|790537.4|791526.6|790526.6|791578.8|790578.8|791526.6|790526.6|33
1643124690000|2022-01-25 15:31:30|791543.7|790543.7|791510.7|790510.7|791553.1|790553.1|791491.8|790491.8|33
1643124700000|2022-01-25 15:31:40|791498.4|790498.4|791797.9|790797.9|791840.7|790840.7|791498.3|790498.3|36
1643124710000|2022-01-25 15:31:50|791777.4|790777.4|791765.2|790765.2|791786.5|790786.5|791736.5|790736.5|39
1643124720000|2022-01-25 15:32:00|791767.9|790767.9|791850.1|790850.1|791970.8|790970.8|791760.4|790760.4|40
1643124730000|2022-01-25 15:32:10|791854.2|790854.2|792398.3|790398.3|792398.3|790914.8|791831.1|790358.6|40
1643124740000|2022-01-25 15:32:20|791909.6|790909.6|791886.4|790886.4|792380.1|790909.6|791812.6|790380.1|39
1643124750000|2022-01-25 15:32:30|791883|790883|791837.4|790837.4|791885.3|790885.3|791790.1|790790.1|38
1643124760000|2022-01-25 15:32:40|791840.1|790840.1|791832.9|790832.9|791843.6|790843.6|791803.2|790803.2|35
1643124770000|2022-01-25 15:32:50|791835|790835|791864.6|790864.6|791892.1|790892.1|791814.8|790814.8|40
1643124780000|2022-01-25 15:33:00|791867.5|790867.5|791727.7|790727.7|791905.1|790905.1|791727.7|790727.7|31
1643124790000|2022-01-25 15:33:10|792235.8|790235.8|791670.9|790670.9|792235.8|790706.3|791555.2|790235.8|40
1643124800000|2022-01-25 15:33:20|791629.3|790629.3|791660.7|790660.7|791705.7|790705.7|791629.3|790629.3|38
1643124810000|2022-01-25 15:33:30|791672.8|790672.8|791662.2|790662.2|791673|790673|791636.4|790636.4|32
1643124820000|2022-01-25 15:33:40|791658|790658|791620.9|790620.9|791704|790704|791620.9|790620.9|39
1643124830000|2022-01-25 15:33:50|791643|790643|791648.9|790648.9|791653.9|790653.9|791632.5|790632.5|36
1643124840000|2022-01-25 15:34:00|791646.8|790646.8|791837.8|790837.8|791844|790844|791646.8|790646.8|34
1643124850000|2022-01-25 15:34:10|791830.2|790830.2|792087.4|791087.4|792087.4|791087.4|791828.7|790828.7|35
1643124860000|2022-01-25 15:34:20|792071.5|791071.5|792019.1|791019.1|792159.3|791159.3|792019.1|791019.1|36
1643124870000|2022-01-25 15:34:30|792018.9|791018.9|791769.8|790769.8|792028|791028|791753.7|790753.7|37
1643124880000|2022-01-25 15:34:40|791769.3|790769.3|791633.9|790633.9|791783|790783|791633.9|790633.9|34
1643124890000|2022-01-25 15:34:50|791634.6|790634.6|791830|790830|791830|790830|791595.9|790595.9|37
1643124900000|2022-01-25 15:35:00|791829|790829|791857.5|790857.5|791857.5|790857.5|791781.9|790781.9|39
1643124910000|2022-01-25 15:35:10|791854|790854|791744.3|790744.3|791854|790854|791735.8|790735.8|34
1643124920000|2022-01-25 15:35:20|791738.5|790738.5|791651.6|790651.6|791774.1|790774.1|791597|790597|39
1643124930000|2022-01-25 15:35:30|791656.1|790656.1|791788.8|790788.8|791800.9|790800.9|791656.1|790656.1|39
1643124940000|2022-01-25 15:35:40|791849|790849|791959.4|790959.4|792480.9|791031.5|791849|790480.9|40
1643124950000|2022-01-25 15:35:50|791965.4|790965.4|792108.6|791108.6|792632.5|791140.2|791953.2|790632.5|38
1643124960000|2022-01-25 15:36:00|792107.4|791107.4|792174.7|791174.7|792175.1|791175.1|792013.7|791013.7|35
1643124970000|2022-01-25 15:36:10|792199.3|791199.3|792312.1|791312.1|792317.6|791317.6|792191.5|791191.5|39
1643124980000|2022-01-25 15:36:20|792310.6|791310.6|792327.1|791327.1|792327.1|791327.1|792295.8|791295.8|39
1643124990000|2022-01-25 15:36:30|792321.1|791321.1|792320.3|791320.3|792323|791323|792304.3|791304.3|39
1643125000000|2022-01-25 15:36:40|792317.2|791317.2|792310.3|791310.3|792321.9|791321.9|792289.2|791289.2|35
1643125010000|2022-01-25 15:36:50|792310.1|791310.1|792531.3|791531.3|792547|791547|792303.3|791303.3|34
1643125020000|2022-01-25 15:37:00|792526.1|791526.1|792084.5|791084.5|792526.1|791526.1|792078.9|791078.9|39
1643125030000|2022-01-25 15:37:10|792586.7|790586.7|792474.7|791474.7|792635.1|791474.7|792087.5|790580.8|40
1643125040000|2022-01-25 15:37:20|792480|791480|793034.4|791034.4|793044.9|791546.6|792477|790968.9|37
1643125050000|2022-01-25 15:37:30|793043.2|791043.2|792467.8|791467.8|793043.2|791577.2|792465.5|791040.3|38
1643125060000|2022-01-25 15:37:40|792470|791470|792497.4|791497.4|792519.3|791519.3|792470|791470|39
1643125070000|2022-01-25 15:37:50|792509.5|791509.5|792734.3|791734.3|793086.9|791734.3|792500.4|791064.7|36
1643125080000|2022-01-25 15:38:00|792703.7|791703.7|792819.6|790819.6|793078.1|791710.7|792303.5|790802.2|38
1643125090000|2022-01-25 15:38:10|792820.2|790820.2|792271.8|791271.8|792829|791312.7|792209.3|790820.2|39
1643125100000|2022-01-25 15:38:20|792257.4|791257.4|792018.6|791018.6|792257.4|791257.4|792018.6|791018.6|38
1643125110000|2022-01-25 15:38:30|792011.8|791011.8|792182.5|791182.5|792707.3|791227|791985.7|790611.4|38
1643125120000|2022-01-25 15:38:40|792199.4|791199.4|792217.9|791217.9|792226.1|791226.1|792172.7|791172.7|39
1643125130000|2022-01-25 15:38:50|792227.8|791227.8|792239.9|791239.9|792240.9|791240.9|792175.8|791175.8|37
1643125140000|2022-01-25 15:39:00|792212.4|791212.4|792205.2|791205.2|792234.4|791234.4|792186.9|791186.9|33
1643125150000|2022-01-25 15:39:10|792210.3|791210.3|792097.4|791097.4|792252.9|791252.9|792097.4|791097.4|34
1643125160000|2022-01-25 15:39:20|792073.3|791073.3|791930.1|790930.1|792080.3|791080.3|791869.6|790869.6|38
1643125170000|2022-01-25 15:39:30|791921.2|790921.2|791942.1|790942.1|791947.6|790947.6|791905.2|790905.2|40
1643125180000|2022-01-25 15:39:40|791930.2|790930.2|792187|791187|792205.1|791205.1|791930.2|790930.2|33
1643125190000|2022-01-25 15:39:50|792186|791186|792158.1|791158.1|792769.6|791290.2|792146.9|790756.9|39
1643125200000|2022-01-25 15:40:00|792139.8|791139.8|792017.9|791017.9|792139.8|791139.8|792016.4|791016.4|34
1643125210000|2022-01-25 15:40:10|792036.2|791036.2|792162.3|791162.3|792162.3|791162.3|792014|791014|37
1643125220000|2022-01-25 15:40:20|792159.9|791159.9|792152.5|791152.5|792636.5|791161|792108.7|790636|35
1643125230000|2022-01-25 15:40:30|792125.5|791125.5|792166.9|791166.9|792634.4|791166.9|792111.3|790634.4|29
1643125240000|2022-01-25 15:40:40|792174.8|791174.8|792138|791138|792190.5|791190.5|792119.1|791119.1|32
1643125250000|2022-01-25 15:40:50|792137.4|791137.4|792023.1|791023.1|792159.9|791159.9|792001.1|791001.1|35
1643125260000|2022-01-25 15:41:00|792030.6|791030.6|792087.9|791087.9|792115.3|791115.3|792024|791024|37
1643125270000|2022-01-25 15:41:10|792078.8|791078.8|792217.8|791217.8|792274.5|791274.5|792078.8|791078.8|37
1643125280000|2022-01-25 15:41:20|792216.4|791216.4|791930.1|790930.1|792245.3|791245.3|791926.6|790926.6|37
1643125290000|2022-01-25 15:41:30|791933.5|790933.5|791956.5|790956.5|791987.1|790987.1|791917.7|790917.7|36
1643125300000|2022-01-25 15:41:40|791956|790956|791829.9|790829.9|791980|790980|791811.5|790811.5|37
1643125310000|2022-01-25 15:41:50|791837.1|790837.1|791798|790798|791837.1|790837.1|791779.5|790779.5|34
1643125320000|2022-01-25 15:42:00|791809|790809|791698.7|790698.7|791846.8|790846.8|791691.3|790691.3|39
1643125330000|2022-01-25 15:42:10|791720.2|790720.2|791579.1|790579.1|791720.2|790720.2|791485.1|790485.1|39
1643125340000|2022-01-25 15:42:20|791572.9|790572.9|791544.4|790544.4|792081.7|790662.1|791499.3|790081.3|38
1643125350000|2022-01-25 15:42:30|791546.8|790546.8|791455.7|790455.7|792013.2|790546.8|791454.2|789953.3|37
1643125360000|2022-01-25 15:42:40|791457.9|790457.9|791612.7|790612.7|791978.2|790620.9|791457.9|789950.5|37
1643125370000|2022-01-25 15:42:50|791621.2|790621.2|791328.5|790328.5|791794.8|790672.6|791231.5|789777.9|36
1643125380000|2022-01-25 15:43:00|791918.8|789918.8|791549.6|790549.6|791933.5|790549.6|791401.9|789902.7|38
1643125390000|2022-01-25 15:43:10|791552.4|790552.4|791420.5|790420.5|792047.7|790552.4|791405.3|789983.8|38
1643125400000|2022-01-25 15:43:20|791412.9|790412.9|791818.5|789818.5|791976.1|790470.7|791348.1|789792.6|36
1643125410000|2022-01-25 15:43:30|791805.5|789805.5|791445|790445|791965.8|790466.5|791387.7|789805.3|34
1643125420000|2022-01-25 15:43:40|791448.9|790448.9|791476.6|790476.6|791487.8|790487.8|791448.9|790448.9|22
1643125430000|2022-01-25 15:43:50|791471.6|790471.6|791410.1|790410.1|791507.2|790507.2|791384.8|790384.8|31
1643125440000|2022-01-25 15:44:00|791412|790412|791376.2|790376.2|791428.5|790428.5|791363.5|790363.5|35
1643125450000|2022-01-25 15:44:10|791383|790383|791367.2|790367.2|791407.4|790407.4|791324.6|790324.6|30
1643125460000|2022-01-25 15:44:20|791372.5|790372.5|791629.9|790629.9|791651.3|790651.3|791363.1|790363.1|40
1643125470000|2022-01-25 15:44:30|791635.4|790635.4|791632.4|790632.4|792188.2|790680.2|791596.8|790188.1|36
1643125480000|2022-01-25 15:44:40|791638.3|790638.3|791570.8|790570.8|791642.8|790642.8|791570.8|790570.8|37
1643125490000|2022-01-25 15:44:50|791568.4|790568.4|791380.4|790380.4|791578.2|790578.2|791348.3|790348.3|39
1643125500000|2022-01-25 15:45:00|791382.4|790382.4|791365.9|790365.9|791899.5|790423.6|791356.6|789842.5|37
1643125510000|2022-01-25 15:45:10|791382.8|790382.8|791397|790397|791916.4|790408.5|791377.8|789901.6|20
1643125520000|2022-01-25 15:45:20|791395.1|790395.1|791466.5|790466.5|792005|790523.5|791395.1|789900.1|33
1643125530000|2022-01-25 15:45:30|791487.4|790487.4|791520.3|790520.3|792048.5|790533.1|791421.8|789909.2|37
1643125540000|2022-01-25 15:45:40|791520.4|790520.4|792015.3|790015.3|792061.3|790535.9|791497.8|789987.7|36
1643125550000|2022-01-25 15:45:50|792019.9|790019.9|791489|790489|792029.1|790489|791475.2|790000.4|25
1643125560000|2022-01-25 15:46:00|791463.2|790463.2|791652|790652|792135.6|790652|791447.1|790112.5|29
1643125570000|2022-01-25 15:46:10|791650.5|790650.5|791691.7|790691.7|791709.6|790709.6|791632.5|790632.5|28
1643125580000|2022-01-25 15:46:20|791690.3|790690.3|791680.7|790680.7|792180|790704.7|791660.1|790170|24
1643125590000|2022-01-25 15:46:30|791679.9|790679.9|791692.9|790692.9|791715.8|790715.8|791677.4|790677.4|28
1643125600000|2022-01-25 15:46:40|791693.2|790693.2|791702.2|790702.2|791727.6|790727.6|791663.4|790663.4|30
1643125610000|2022-01-25 15:46:50|791702.5|790702.5|791847.7|790847.7|791847.7|790847.7|791697|790697|27
1643125620000|2022-01-25 15:47:00|791841.7|790841.7|791842.3|790842.3|791859.4|790859.4|791834.1|790834.1|30
1643125630000|2022-01-25 15:47:10|791855.8|790855.8|792034.7|791034.7|792039.2|791039.2|791855.8|790855.8|34
1643125640000|2022-01-25 15:47:20|792034.4|791034.4|792034.3|791034.3|792041.6|791041.6|792016.5|791016.5|28
1643125650000|2022-01-25 15:47:30|792031.2|791031.2|792306.4|791306.4|792821.3|791315.7|792031.2|790732.2|36
1643125660000|2022-01-25 15:47:40|792297.9|791297.9|792281.9|791281.9|792331.2|791331.2|792279.8|791279.8|28
1643125670000|2022-01-25 15:47:50|792278.8|791278.8|792254.7|791254.7|792286.6|791286.6|792219.4|791219.4|36
1643125680000|2022-01-25 15:48:00|792260.8|791260.8|792440.7|791440.7|792498|791498|792251.8|791251.8|32
1643125690000|2022-01-25 15:48:10|792456.9|791456.9|792450.6|791450.6|792462.5|791462.5|792448.8|791448.8|33
1643125700000|2022-01-25 15:48:20|792451.9|791451.9|792414.6|791414.6|792453.1|791453.1|792409.8|791409.8|29
1643125710000|2022-01-25 15:48:30|792411.9|791411.9|792289.7|791289.7|792423.4|791423.4|792247.9|791247.9|35
1643125720000|2022-01-25 15:48:40|792281.8|791281.8|792765.3|790765.3|792765.3|791300.3|792236.3|790765.3|33
1643125730000|2022-01-25 15:48:50|792760.5|790760.5|792250.3|791250.3|792760.5|791258.8|792231.1|790751.8|36
1643125740000|2022-01-25 15:49:00|792240.9|791240.9|792260.2|791260.2|792266.6|791266.6|792228.3|791228.3|24
1643125750000|2022-01-25 15:49:10|792244.4|791244.4|792182.3|791182.3|792255.3|791255.3|792182.3|791182.3|33
1643125760000|2022-01-25 15:49:20|792194.3|791194.3|792187.4|791187.4|792698.9|791205.2|792182.4|790686.4|27
1643125770000|2022-01-25 15:49:30|792127.1|791127.1|792123.9|791123.9|792141.3|791141.3|792081|791081|35
1643125780000|2022-01-25 15:49:40|792121.9|791121.9|792116.1|791116.1|792634.5|791134.8|792116.1|790628.3|25
1643125790000|2022-01-25 15:49:50|792105.3|791105.3|792143.4|791143.4|792150.9|791150.9|792082.1|791082.1|31
1643125800000|2022-01-25 15:50:00|792138|791138|792116.5|791116.5|792151.6|791151.6|792082|791082|23
1643125810000|2022-01-25 15:50:10|792103.9|791103.9|792110.8|791110.8|792110.8|791110.8|792097.4|791097.4|25
1643125820000|2022-01-25 15:50:20|792104.5|791104.5|792158.8|791158.8|792180|791180|792104.5|791104.5|32
1643125830000|2022-01-25 15:50:30|792165.7|791165.7|792295.2|791295.2|792839.2|791349.7|792157.4|790839.2|28
1643125840000|2022-01-25 15:50:40|792308|791308|792343.5|791343.5|792349.1|791349.1|792307.1|791307.1|23
1643125850000|2022-01-25 15:50:50|792329|791329|792338.9|791338.9|792856.5|791359.7|792318.3|790841.7|30
1643125860000|2022-01-25 15:51:00|792328.1|791328.1|792336.3|791336.3|792374.9|791374.9|792311.4|791311.4|26
1643125870000|2022-01-25 15:51:10|792332.4|791332.4|792348.9|791348.9|792348.9|791348.9|792317.3|791317.3|23
1643125880000|2022-01-25 15:51:20|792342.6|791342.6|792230.5|791230.5|792345.5|791345.5|792199.8|791199.8|35
1643125890000|2022-01-25 15:51:30|792230.8|791230.8|792326.9|791326.9|792732.8|791342.7|792204.8|790731.7|35
1643125900000|2022-01-25 15:51:40|792357.8|791357.8|792958.8|790958.8|792975.2|791491.7|792338.6|790941.4|33
1643125910000|2022-01-25 15:51:50|792951.4|790951.4|792694|791694|793199|791694|792455.1|790950|28
1643125920000|2022-01-25 15:52:00|792686.5|791686.5|793328|791328|793328|791695.2|792644.4|791150.6|32
1643125930000|2022-01-25 15:52:10|793344.6|791344.6|792864.6|791864.6|793435.9|791915.2|792805.7|791344.6|34
1643125940000|2022-01-25 15:52:20|792863.2|791863.2|792849.2|791849.2|792864.4|791864.4|792827.6|791827.6|30
1643125950000|2022-01-25 15:52:30|792851.7|791851.7|792855.6|791855.6|792858.7|791858.7|792840.7|791840.7|29
1643125960000|2022-01-25 15:52:40|792875.9|791875.9|792902.1|791902.1|792926.7|791926.7|792848.5|791848.5|32
1643125970000|2022-01-25 15:52:50|792923.6|791923.6|793063.3|792063.3|793092|792092|792895|791895|36
1643125980000|2022-01-25 15:53:00|793062.2|792062.2|793047|792047|793066.5|792066.5|793019.8|792019.8|36
1643125990000|2022-01-25 15:53:10|793039.6|792039.6|793176.8|792176.8|793176.8|792176.8|793026.7|792026.7|33
1643126000000|2022-01-25 15:53:20|793169.2|792169.2|793247|792247|793736.9|792317.3|793145.3|791721.9|32
1643126010000|2022-01-25 15:53:30|793215.1|792215.1|793252.2|792252.2|793257.5|792257.5|793215.1|792215.1|32
1643126020000|2022-01-25 15:53:40|793256.7|792256.7|793202.2|792202.2|793256.7|792256.7|793201.3|792201.3|16
1643126030000|2022-01-25 15:53:50|793194.4|792194.4|793678.6|791678.6|793678.6|792211|793138.1|791678.6|36
1643126040000|2022-01-25 15:54:00|793682|791682|793138.9|792138.9|793708.1|792214.9|793125.1|791682|37
1643126050000|2022-01-25 15:54:10|793132.9|792132.9|793113.9|792113.9|793629.5|792132.9|793076|791627.9|30
1643126060000|2022-01-25 15:54:20|793119.1|792119.1|793097.5|792097.5|793126.1|792126.1|793083.8|792083.8|27
1643126070000|2022-01-25 15:54:30|793095.4|792095.4|793267.3|792267.3|793267.3|792267.3|793082.6|792082.6|28
1643126080000|2022-01-25 15:54:40|793265.5|792265.5|793332.6|792332.6|793361.6|792361.6|793232.3|792232.3|38
1643126090000|2022-01-25 15:54:50|793337.9|792337.9|793317.8|792317.8|793339|792339|793308.6|792308.6|33
1643126100000|2022-01-25 15:55:00|793312.4|792312.4|793449|792449|793449|792449|793288.1|792288.1|33
1643126110000|2022-01-25 15:55:10|793454.5|792454.5|793452.2|792452.2|793461.6|792461.6|793442.5|792442.5|27
1643126120000|2022-01-25 15:55:20|793454.7|792454.7|793453.8|792453.8|793458.7|792458.7|793441|792441|28
1643126130000|2022-01-25 15:55:30|793451.7|792451.7|793485.7|792485.7|793485.7|792485.7|793449.2|792449.2|29
1643126140000|2022-01-25 15:55:40|793479.7|792479.7|793659|792659|793659|792659|793479.7|792479.7|35
1643126150000|2022-01-25 15:55:50|793653.5|792653.5|793644.5|792644.5|793688.6|792688.6|793634.7|792634.7|35
1643126160000|2022-01-25 15:56:00|793650.7|792650.7|793644.4|792644.4|793657.8|792657.8|793643|792643|31
1643126170000|2022-01-25 15:56:10|793644.1|792644.1|793608.5|792608.5|793672.8|792672.8|793608.5|792608.5|30
1643126180000|2022-01-25 15:56:20|794105.7|792105.7|793578.9|792578.9|794116.1|792623.4|793568.9|792079|34
1643126190000|2022-01-25 15:56:30|794073.5|792073.5|794019.4|792019.4|794085.9|792585.3|793492.8|792019.4|25
1643126200000|2022-01-25 15:56:40|793578|792578|793507.3|792507.3|793588.8|792588.8|793477|792477|27
1643126210000|2022-01-25 15:56:50|793501.5|792501.5|793561.2|792561.2|794065.5|792606.1|793467.7|792058.6|29
1643126220000|2022-01-25 15:57:00|793568.8|792568.8|793383.8|792383.8|793586.2|792586.2|793317.2|792317.2|35
1643126230000|2022-01-25 15:57:10|793383.7|792383.7|793370.8|792370.8|793399.2|792399.2|793355|792355|34
1643126240000|2022-01-25 15:57:20|793380.7|792380.7|793118|792118|793673.3|792387.5|793118|791634.1|33
1643126250000|2022-01-25 15:57:30|793626.7|791626.7|793606.7|791606.7|793639.2|792125|793096.9|791605.2|33
1643126260000|2022-01-25 15:57:40|793593.1|791593.1|793134.3|792134.3|793594.5|792141.9|793080.1|791593.1|33
1643126270000|2022-01-25 15:57:50|793127|792127|793671.2|791671.2|793677.3|792167|793127|791664.3|32
1643126280000|2022-01-25 15:58:00|793681|791681|793288.7|792288.7|793681|792298.1|793202.3|791647.6|35
1643126290000|2022-01-25 15:58:10|793268.7|792268.7|793788.4|791788.4|793794|792286.2|793266.7|791775.1|25
1643126300000|2022-01-25 15:58:20|793787.3|791787.3|793281.1|792281.1|793794|792292.3|793274.6|791787.3|21
1643126310000|2022-01-25 15:58:30|793294|792294|793349.4|792349.4|793349.4|792349.4|793240|792240|31
1643126320000|2022-01-25 15:58:40|793353.4|792353.4|793353.8|792353.8|793368.3|792368.3|793336.9|792336.9|25
1643126330000|2022-01-25 15:58:50|793349|792349|793345|792345|793372.5|792372.5|793335.8|792335.8|27
1643126340000|2022-01-25 15:59:00|793343.1|792343.1|793362.1|792362.1|793362.1|792362.1|793336|792336|24
1643126350000|2022-01-25 15:59:10|793365.2|792365.2|793384.9|792384.9|793387.9|792387.9|793351.5|792351.5|24
1643126360000|2022-01-25 15:59:20|793384.8|792384.8|793395.8|792395.8|793417.9|792417.9|793374.7|792374.7|29
1643126370000|2022-01-25 15:59:30|793396.4|792396.4|793376.2|792376.2|793409.1|792409.1|793370.7|792370.7|31
1643126380000|2022-01-25 15:59:40|793379|792379|792962.8|791962.8|793476.1|792379|792962.8|791471|31
1643126390000|2022-01-25 15:59:50|792978.9|791978.9|793257.6|792257.6|793780|792304.4|792978.9|791723.1|35
1643126400000|2022-01-25 16:00:00|793262.7|792262.7|793382|792382|793927.2|792402.1|793262.7|791753.1|40
1643126410000|2022-01-25 16:00:10|793412.6|792412.6|793268|792268|793857.2|792415.9|793268|791796.6|40
1643126420000|2022-01-25 16:00:20|793249.4|792249.4|793193.3|792193.3|793260|792260|793109.7|792109.7|34
1643126430000|2022-01-25 16:00:30|793171.9|792171.9|793189.1|792189.1|793687|792218.7|793145|791687|37
1643126440000|2022-01-25 16:00:40|793186.8|792186.8|793212.5|792212.5|793264.5|792264.5|793175.6|792175.6|33
1643126450000|2022-01-25 16:00:50|793223.2|792223.2|793218.5|792218.5|793264.6|792264.6|793188.9|792188.9|39
1643126460000|2022-01-25 16:01:00|793211|792211|793192.7|792192.7|793667|792212.2|793142.6|791667|37
1643126470000|2022-01-25 16:01:10|793187.4|792187.4|793236|792236|793280.4|792280.4|793181.1|792181.1|35
1643126480000|2022-01-25 16:01:20|793231.8|792231.8|793354.8|792354.8|793373|792373|793226.4|792226.4|38
1643126490000|2022-01-25 16:01:30|793356.8|792356.8|793201|792201|793356.8|792356.8|793167.4|792167.4|38
1643126500000|2022-01-25 16:01:40|793208.4|792208.4|793208.3|792208.3|793239.7|792239.7|793161.8|792161.8|36
1643126510000|2022-01-25 16:01:50|793212.5|792212.5|793246.2|792246.2|793710|792246.2|793086.6|791593.8|39
1643126520000|2022-01-25 16:02:00|793246.9|792246.9|793085|792085|793647.2|792257.5|793075.3|791626.4|38
1643126530000|2022-01-25 16:02:10|793114.7|792114.7|793127.2|792127.2|793619.4|792127.2|793012|791588.7|37
1643126540000|2022-01-25 16:02:20|793148.2|792148.2|793107.5|792107.5|793658.3|792197.9|793107.5|791645.2|38
1643126550000|2022-01-25 16:02:30|793085.4|792085.4|793426.5|791426.5|793581.9|792085.4|792834.4|791390.3|38
1643126560000|2022-01-25 16:02:40|792932.3|791932.3|793602.6|791602.6|793613.2|792099.5|792932.3|791430.4|38
1643126570000|2022-01-25 16:02:50|793602.2|791602.2|793021.7|792021.7|793641.9|792144.2|793021|791602.2|37
1643126580000|2022-01-25 16:03:00|793018.7|792018.7|793371.8|791371.8|793512.8|792018.7|792858.9|791371.8|39
1643126590000|2022-01-25 16:03:10|792836.3|791836.3|792777.7|791777.7|793312.7|791862.2|792715.7|791312.7|37
1643126600000|2022-01-25 16:03:20|792774.8|791774.8|793312.7|791312.7|793318.5|791785.3|792667.5|791200.5|38
1643126610000|2022-01-25 16:03:30|793310.9|791310.9|792791.2|791791.2|793324.8|791814|792752.5|791252.1|38
1643126620000|2022-01-25 16:03:40|792792.3|791792.3|792775.5|791775.5|793296.5|791792.3|792676|791215.2|38
1643126630000|2022-01-25 16:03:50|792784.5|791784.5|792787.1|791787.1|792805.9|791805.9|792697.5|791697.5|38
1643126640000|2022-01-25 16:04:00|792777.7|791777.7|792743.1|791743.1|792810.5|791810.5|792731.3|791731.3|39
1643126650000|2022-01-25 16:04:10|792745.3|791745.3|793021|791021|793134|791757.9|792513.4|791014.4|39
1643126660000|2022-01-25 16:04:20|793026.8|791026.8|793001.2|791001.2|793059.7|791495.5|792486.9|790987.6|37
1643126670000|2022-01-25 16:04:30|793004.8|791004.8|793000.1|791000.1|793083.4|791547.1|792506.1|790958.1|38
1643126680000|2022-01-25 16:04:40|792989.3|790989.3|792444.1|791444.1|792995.2|791498.2|792431|790989.3|32
1643126690000|2022-01-25 16:04:50|792444.4|791444.4|792457.3|791457.3|792482.1|791482.1|792443.8|791443.8|35
1643126700000|2022-01-25 16:05:00|792459.3|791459.3|792753.9|790753.9|792817.2|791459.5|792196.1|790753.9|34
1643126710000|2022-01-25 16:05:10|792272.2|791272.2|792094.9|791094.9|792760.7|791319.8|792094.9|790632.3|39
1643126720000|2022-01-25 16:05:20|792122.9|791122.9|791990.1|790990.1|792690.8|791187|791990.1|790532.2|40
1643126730000|2022-01-25 16:05:30|791998.7|790998.7|792098.2|791098.2|792620.1|791109.9|791998.7|790582.4|33
1643126740000|2022-01-25 16:05:40|792097.2|791097.2|792100.8|791100.8|792616.7|791132.1|792064|790616.7|29
1643126750000|2022-01-25 16:05:50|792106.5|791106.5|792666.9|790666.9|792788.8|791306.8|792103|790666.9|33
1643126760000|2022-01-25 16:06:00|792701.9|790701.9|792269.3|791269.3|792781.3|791287.1|792198.3|790690.8|36
1643126770000|2022-01-25 16:06:10|792274.1|791274.1|792381.8|791381.8|792830.7|791399.6|792274.1|790780.6|37
1643126780000|2022-01-25 16:06:20|792376.3|791376.3|792478.5|791478.5|792507.4|791507.4|792336.6|791336.6|30
1643126790000|2022-01-25 16:06:30|792489.3|791489.3|792994.4|790994.4|793111.5|791611.7|792480.6|790994.4|34
1643126800000|2022-01-25 16:06:40|792514.8|791514.8|792507.5|791507.5|792523.1|791523.1|792483.1|791483.1|30
1643126810000|2022-01-25 16:06:50|792500.7|791500.7|793096.2|791096.2|793126|791622.2|792452.4|791062.5|35
1643126820000|2022-01-25 16:07:00|793077.6|791077.6|792668.4|791668.4|793147|791676|792594.1|791077.6|38
1643126830000|2022-01-25 16:07:10|792693.3|791693.3|792674.2|791674.2|793254.7|791753.7|792648.2|791201.8|39
1643126840000|2022-01-25 16:07:20|792665.6|791665.6|792682.8|791682.8|793155|791781.4|792634.4|791133.4|38
1643126850000|2022-01-25 16:07:30|792720|791720|792647.7|791647.7|793168.4|791720|792603|791112.4|38
1643126860000|2022-01-25 16:07:40|792661.4|791661.4|792625.9|791625.9|793160.8|791682.3|792586.6|791096.8|35
1643126870000|2022-01-25 16:07:50|792653.9|791653.9|792625.1|791625.1|793156|791657.7|792567.1|791093.1|36
1643126880000|2022-01-25 16:08:00|792632|791632|792630.8|791630.8|793136.2|791680.6|792612.3|791136.2|34
1643126890000|2022-01-25 16:08:10|792629.7|791629.7|793341.6|791341.6|793351.2|791841.3|792629.7|791159.9|38
1643126900000|2022-01-25 16:08:20|793318.5|791318.5|792905.7|791905.7|793459.6|791989.2|792854.3|791299.5|36
1643126910000|2022-01-25 16:08:30|792903.8|791903.8|793451.5|791451.5|793452.3|791964|792892.8|791432.3|34
1643126920000|2022-01-25 16:08:40|792911.4|791911.4|792955.2|791955.2|793463|791964.2|792856.8|791380.3|36
1643126930000|2022-01-25 16:08:50|792957.6|791957.6|793288.5|791288.5|793454|791972|792770.5|791255.6|36
1643126940000|2022-01-25 16:09:00|793285.5|791285.5|793278.9|791278.9|793298.3|791804.8|792732.3|791238.4|36
1643126950000|2022-01-25 16:09:10|793292.6|791292.6|793174.1|791174.1|793308.1|791794.3|792650.4|791144.2|34
1643126960000|2022-01-25 16:09:20|793175.4|791175.4|792647.4|791647.4|793212.6|791689.9|792625.1|791136.2|38
1643126970000|2022-01-25 16:09:30|792634.1|791634.1|792563.9|791563.9|793134.4|791636.8|792533.8|791074.4|35
1643126980000|2022-01-25 16:09:40|792546.5|791546.5|793071|791071|793071|791562.5|792529.5|791047.8|40
1643126990000|2022-01-25 16:09:50|793026.9|791026.9|793044.2|791044.2|793091.1|791633.3|792555.9|791026.9|29
1643127000000|2022-01-25 16:10:00|793025.5|791025.5|792493.6|791493.6|793025.5|791518.6|792469.2|790976.6|37
1643127010000|2022-01-25 16:10:10|792497.4|791497.4|792475.6|791475.6|792953|791505.2|792421.6|790953|34
1643127020000|2022-01-25 16:10:20|792487.9|791487.9|793017.3|791017.3|793017.3|791505.3|792447.6|790926.5|33
1643127030000|2022-01-25 16:10:30|792997.8|790997.8|793004.5|791004.5|793018|791530.8|792496.2|790987.7|26
1643127040000|2022-01-25 16:10:40|792996.5|790996.5|792547.1|791547.1|792996.5|791549.9|792428.3|790965.5|35
1643127050000|2022-01-25 16:10:50|792636.1|791636.1|792801.4|791801.4|793294.1|791812|792636.1|791123.6|32
1643127060000|2022-01-25 16:11:00|792803.1|791803.1|793270.6|791270.6|793275.7|791803.1|792709.6|791195.1|34
1643127070000|2022-01-25 16:11:10|793279.6|791279.6|793279|791279|793310.5|791821.6|792744.4|791257.5|31
1643127080000|2022-01-25 16:11:20|793312.3|791312.3|793278|791278|793367.1|791834.8|792788.9|791278|35
1643127090000|2022-01-25 16:11:30|793308.6|791308.6|792815.3|791815.3|793381.1|791871.7|792811.1|791308.6|33
1643127100000|2022-01-25 16:11:40|792857|791857|792791|791791|793333.9|791857|792757.5|791306.4|30
1643127110000|2022-01-25 16:11:50|792793.6|791793.6|793275.2|791275.2|793330.1|791841.1|792793.6|791275.2|31
1643127120000|2022-01-25 16:12:00|793299.3|791299.3|793292.2|791292.2|793303.5|791772.1|792759.3|791238.9|31
1643127130000|2022-01-25 16:12:10|793285|791285|792832.3|791832.3|793340.4|791841.1|792701|791204|36
1643127140000|2022-01-25 16:12:20|792821.6|791821.6|792884.2|791884.2|793385|791921.3|792821.6|791329.8|34
1643127150000|2022-01-25 16:12:30|792892.2|791892.2|793478.7|791478.7|793483.1|791924.3|792892.2|791396.8|36
1643127160000|2022-01-25 16:12:40|793475.6|791475.6|793124.7|792124.7|793631.4|792137.7|792896.7|791399.3|35
1643127170000|2022-01-25 16:12:50|793131.3|792131.3|793040.4|792040.4|793552.9|792131.3|793040.4|791502.4|32
1643127180000|2022-01-25 16:13:00|793039.2|792039.2|793588.9|791588.9|793631.6|792124.9|793031.1|791545.8|35
1643127190000|2022-01-25 16:13:10|793590.8|791590.8|793697.2|791697.2|793717.6|792208.5|793108.5|791588.7|33
1643127200000|2022-01-25 16:13:20|793695.1|791695.1|793192.3|792192.3|793724.1|792212.9|793142.2|791644|32
1643127210000|2022-01-25 16:13:30|793719|791719|793185.4|792185.4|793719|792219.7|793185.4|791675.6|36
1643127220000|2022-01-25 16:13:40|793172.5|792172.5|793038.2|792038.2|793683.1|792203.4|793020.7|791673.1|31
1643127230000|2022-01-25 16:13:50|793028.8|792028.8|793009.2|792009.2|793492.9|792040.3|792981.7|791466|33
1643127240000|2022-01-25 16:14:00|793010.5|792010.5|792965.1|791965.1|793470.8|792044.7|792950.5|791447.7|38
1643127250000|2022-01-25 16:14:10|792948.4|791948.4|793493.3|791493.3|793546|792028.5|792946.8|791471.8|27
1643127260000|2022-01-25 16:14:20|793016.6|792016.6|793447|791447|793535.4|792022.3|792959.6|791443|32
1643127270000|2022-01-25 16:14:30|793462.2|791462.2|792992.2|791992.2|793468.5|791993.5|792933.8|791452.1|32
1643127280000|2022-01-25 16:14:40|792959.5|791959.5|793541.4|791541.4|793541.4|792034.1|792937.2|791412.2|30
1643127290000|2022-01-25 16:14:50|793014.8|792014.8|793018.7|792018.7|793561.1|792046.8|793001.7|791495.3|33
1643127300000|2022-01-25 16:15:00|793020.9|792020.9|792976.3|791976.3|793535.4|792042.3|792908.7|791462.8|39
1643127310000|2022-01-25 16:15:10|792977|791977|793000.3|792000.3|793521.7|792024.8|792957|791439.2|29
1643127320000|2022-01-25 16:15:20|792955|791955|792973.8|791973.8|793460.7|792004|792955|791450.8|27
1643127330000|2022-01-25 16:15:30|792981|791981|792933.4|791933.4|793500.4|791986.1|792933.4|791447.2|32
1643127340000|2022-01-25 16:15:40|792930.6|791930.6|792939.5|791939.5|793454.5|791976.1|792900.5|791432.5|26
1643127350000|2022-01-25 16:15:50|792939.2|791939.2|792682.8|791682.8|793481|791985.7|792680.2|791193.1|35
1643127360000|2022-01-25 16:16:00|792695|791695|792674.2|791674.2|792700.4|791700.4|792659.8|791659.8|35
1643127370000|2022-01-25 16:16:10|792676.3|791676.3|792733.1|791733.1|793203|791739.9|792670|791203|37
1643127380000|2022-01-25 16:16:20|792719.8|791719.8|792751.6|791751.6|793255.5|791793.6|792718.6|791214.3|34
1643127390000|2022-01-25 16:16:30|792762.7|791762.7|792734.7|791734.7|792762.7|791762.7|792674.1|791674.1|33
1643127400000|2022-01-25 16:16:40|792732.3|791732.3|792733.7|791733.7|793265.6|791771|792701.9|791213.4|36
1643127410000|2022-01-25 16:16:50|792742.1|791742.1|792713.8|791713.8|792766.7|791766.7|792695.4|791695.4|28
1643127420000|2022-01-25 16:17:00|792711.8|791711.8|792682.2|791682.2|792745.5|791745.5|792670.4|791670.4|33
1643127430000|2022-01-25 16:17:10|793198.3|791198.3|792719.3|791719.3|793210.5|791719.3|792669.8|791189.8|30
1643127440000|2022-01-25 16:17:20|792708.7|791708.7|792723.2|791723.2|792755.5|791755.5|792694.5|791694.5|29
1643127450000|2022-01-25 16:17:30|792732.5|791732.5|792690.7|791690.7|792732.5|791732.5|792660|791660|32
1643127460000|2022-01-25 16:17:40|792666.6|791666.6|792610.9|791610.9|792686.7|791686.7|792591.9|791591.9|35
1643127470000|2022-01-25 16:17:50|792617.5|791617.5|792814.8|791814.8|792820.9|791820.9|792542.4|791542.4|37
1643127480000|2022-01-25 16:18:00|792818.6|791818.6|792708|791708|792818.6|791818.6|792707|791707|34
1643127490000|2022-01-25 16:18:10|792710.5|791710.5|792704.7|791704.7|793220.2|791745.6|792696.5|791208|34
1643127500000|2022-01-25 16:18:20|792701|791701|793169.6|791169.6|793213.7|791733.4|792628.5|791139.5|36
1643127510000|2022-01-25 16:18:30|793196.7|791196.7|792689.8|791689.8|793196.7|791709.6|792620.8|791132.7|38
1643127520000|2022-01-25 16:18:40|792695|791695|793209.6|791209.6|793292.1|791757.6|792681.6|791209.6|37
1643127530000|2022-01-25 16:18:50|793221.9|791221.9|792596.7|791596.7|793241.3|791756.5|792587.3|791096.6|36
1643127540000|2022-01-25 16:19:00|792603.8|791603.8|792628.6|791628.6|793185.9|791683.2|792603.8|791110.4|38
1643127550000|2022-01-25 16:19:10|792635.1|791635.1|792626.3|791626.3|793211.4|791696|792614.3|791115.1|34
1643127560000|2022-01-25 16:19:20|792638.3|791638.3|792698|791698|793207.7|791704.3|792631.9|791193.9|32
1643127570000|2022-01-25 16:19:30|792689.7|791689.7|792628.2|791628.2|792709.6|791709.6|792628.2|791628.2|33
1643127580000|2022-01-25 16:19:40|792660.1|791660.1|792694.3|791694.3|792713.5|791713.5|792625.2|791625.2|35
1643127590000|2022-01-25 16:19:50|792658.7|791658.7|792690.5|791690.5|792701.3|791701.3|792637.6|791637.6|27
1643127600000|2022-01-25 16:20:00|792692.1|791692.1|792698.4|791698.4|792714.2|791714.2|792671.6|791671.6|33
1643127610000|2022-01-25 16:20:10|792677.7|791677.7|792462.9|791462.9|792986.6|791695.5|792462.7|790946.5|36
1643127620000|2022-01-25 16:20:20|792465.9|791465.9|792995.5|790995.5|793031.6|791515.6|792435.9|790972.2|38
1643127630000|2022-01-25 16:20:30|792981.3|790981.3|792940.2|790940.2|793035.1|791540.9|792427.5|790930.8|37
1643127640000|2022-01-25 16:20:40|792940.9|790940.9|792973.6|790973.6|793046.8|791518.7|792452.3|790934.2|36
1643127650000|2022-01-25 16:20:50|792966.8|790966.8|792964.9|790964.9|792992.7|791494.1|792466.4|790945.2|35
1643127660000|2022-01-25 16:21:00|792957.3|790957.3|792437.8|791437.8|792957.3|791469.9|792424.5|790950.6|26
1643127670000|2022-01-25 16:21:10|792441.1|791441.1|792932.8|790932.8|792960.4|791492.3|792420|790932.8|34
1643127680000|2022-01-25 16:21:20|792933.9|790933.9|792427.4|791427.4|792961.4|791462.3|792413|790933.9|33
1643127690000|2022-01-25 16:21:30|792437.5|791437.5|792468.2|791468.2|792477.5|791477.5|792426.9|791426.9|31
1643127700000|2022-01-25 16:21:40|792464.4|791464.4|792475.1|791475.1|792487.2|791487.2|792452.7|791452.7|25
1643127710000|2022-01-25 16:21:50|792461.6|791461.6|792468|791468|792975.1|791482.6|792433.3|790970.6|31
1643127720000|2022-01-25 16:22:00|792473.1|791473.1|792466|791466|792478.6|791478.6|792449.6|791449.6|31
1643127730000|2022-01-25 16:22:10|792464.5|791464.5|793018.8|791018.8|793038.1|791536.6|792464.3|791007.6|32
1643127740000|2022-01-25 16:22:20|793019.2|791019.2|792540.3|791540.3|793029.1|791545.5|792493.8|791008.1|34
1643127750000|2022-01-25 16:22:30|792541.7|791541.7|792564.9|791564.9|793099|791575.1|792541.7|791061.2|32
1643127760000|2022-01-25 16:22:40|792569.5|791569.5|792976.8|790976.8|793086.9|791587.4|792482.2|790970.1|35
1643127770000|2022-01-25 16:22:50|792977.6|790977.6|792941.7|790941.7|792977.6|791452.4|792429.1|790941.7|30
1643127780000|2022-01-25 16:23:00|792946.3|790946.3|792982.5|790982.5|793042.2|791526.4|792409.9|790907.9|34
1643127790000|2022-01-25 16:23:10|792975.3|790975.3|792958.5|790958.5|793012.2|791502.2|792462.8|790958.5|33
1643127800000|2022-01-25 16:23:20|792456.7|791456.7|792484.1|791484.1|793021.9|791500.1|792455.8|790951.6|33
1643127810000|2022-01-25 16:23:30|792487.6|791487.6|792371.2|791371.2|792976.4|791487.6|792362.4|790910.4|38
1643127820000|2022-01-25 16:23:40|792355.5|791355.5|792253.9|791253.9|792859.7|791373.1|792218.8|790849.2|35
1643127830000|2022-01-25 16:23:50|792259.2|791259.2|792337.4|791337.4|792351.6|791351.6|792256.2|791256.2|35
1643127840000|2022-01-25 16:24:00|792339.1|791339.1|792777.4|790777.4|792805.2|791339.1|792275.5|790777.4|34
1643127850000|2022-01-25 16:24:10|792308.9|791308.9|792330.6|791330.6|792330.6|791330.6|792265|791265|31
1643127860000|2022-01-25 16:24:20|792305.3|791305.3|792271.5|791271.5|792326.4|791326.4|792254.9|791254.9|34
1643127870000|2022-01-25 16:24:30|792275.4|791275.4|792286.4|791286.4|792302|791302|792248.6|791248.6|35
1643127880000|2022-01-25 16:24:40|792286.2|791286.2|792279.2|791279.2|792789|791314.4|792256.4|790789|33
1643127890000|2022-01-25 16:24:50|792274.3|791274.3|792257.3|791257.3|792289|791289|792253.9|791253.9|38
1643127900000|2022-01-25 16:25:00|792263.6|791263.6|792129.1|791129.1|792263.6|791263.6|792123.9|791123.9|38
1643127910000|2022-01-25 16:25:10|792116.1|791116.1|792125.4|791125.4|792141.9|791141.9|792116.1|791116.1|33
1643127920000|2022-01-25 16:25:20|792126.3|791126.3|792112|791112|792143|791143|792098.4|791098.4|33
1643127930000|2022-01-25 16:25:30|792115.9|791115.9|792151.2|791151.2|792189.5|791189.5|792099.1|791099.1|34
1643127940000|2022-01-25 16:25:40|792151.3|791151.3|792131.1|791131.1|792168.1|791168.1|792116.6|791116.6|36
1643127950000|2022-01-25 16:25:50|792137.5|791137.5|792279.8|791279.8|792336.3|791336.3|792136|791136|39
1643127960000|2022-01-25 16:26:00|792278.1|791278.1|792387.8|791387.8|792873.8|791387.8|792267|790836.2|36
1643127970000|2022-01-25 16:26:10|792384.1|791384.1|792349.6|791349.6|792385.4|791385.4|792336.6|791336.6|37
1643127980000|2022-01-25 16:26:20|792342.8|791342.8|792303.2|791303.2|792834.8|791348.7|792293.2|790812.6|29
1643127990000|2022-01-25 16:26:30|792301.3|791301.3|792304.6|791304.6|792321.5|791321.5|792295|791295|33
1643128000000|2022-01-25 16:26:40|792305.4|791305.4|792304.6|791304.6|792823.9|791328.2|792292.3|790809.4|33
1643128010000|2022-01-25 16:26:50|792296.4|791296.4|792715.2|790715.2|792809.3|791307.5|792179.5|790715.2|37
1643128020000|2022-01-25 16:27:00|792699.1|790699.1|792824.6|790824.6|792824.6|791325|792197.1|790698.8|35
1643128030000|2022-01-25 16:27:10|792826.4|790826.4|792361.1|791361.1|792874.4|791364.9|792339.5|790820.2|33
1643128040000|2022-01-25 16:27:20|792362.7|791362.7|792385.3|791385.3|792879.6|791393.8|792362.7|790871|30
1643128050000|2022-01-25 16:27:30|792377.4|791377.4|792437.3|791437.3|792437.3|791437.3|792320.2|791320.2|36
1643128060000|2022-01-25 16:27:40|792444.5|791444.5|792523.3|790523.3|792980.5|791444.5|791996.6|790487.7|37
1643128070000|2022-01-25 16:27:50|792523.8|790523.8|791991.1|790991.1|792537.5|791021.9|791985.6|790495.3|35
1643128080000|2022-01-25 16:28:00|791994.5|790994.5|791994.2|790994.2|792010.1|791010.1|791986.9|790986.9|36
1643128090000|2022-01-25 16:28:10|791990.3|790990.3|791835.4|790835.4|792335|790998.5|791831.9|790335|35
1643128100000|2022-01-25 16:28:20|791834.7|790834.7|791805.6|790805.6|792317.3|790847.2|791797.1|790317.3|37
1643128110000|2022-01-25 16:28:30|791801.2|790801.2|791767.1|790767.1|791823|790823|791736.5|790736.5|37
1643128120000|2022-01-25 16:28:40|791762.1|790762.1|791695|790695|791775|790775|791644.7|790644.7|36
1643128130000|2022-01-25 16:28:50|791693.6|790693.6|791663.7|790663.7|791698.1|790698.1|791655.9|790655.9|32
1643128140000|2022-01-25 16:29:00|791672|790672|791588.8|790588.8|791672|790672|791535.3|790535.3|36
1643128150000|2022-01-25 16:29:10|791592.4|790592.4|791589.5|790589.5|791630|790630|791573|790573|34
1643128160000|2022-01-25 16:29:20|791595.7|790595.7|791658.3|790658.3|791684.1|790684.1|791553.5|790553.5|34
1643128170000|2022-01-25 16:29:30|791659.4|790659.4|791719.3|790719.3|791732.3|790732.3|791658.6|790658.6|36
1643128180000|2022-01-25 16:29:40|791723.6|790723.6|791755.7|790755.7|792273.8|790788.2|791723.6|790273.8|32
1643128190000|2022-01-25 16:29:50|791740.3|790740.3|791702|790702|792256.1|790751|791672.5|790172.9|36
1643128200000|2022-01-25 16:30:00|791711.4|790711.4|791727.5|790727.5|792216|790748.9|791690.4|790212|38
1643128210000|2022-01-25 16:30:10|791719.8|790719.8|791816.7|790816.7|792323.7|790823.6|791681.3|790208.2|34
1643128220000|2022-01-25 16:30:20|791824.4|790824.4|791878|790878|791879.5|790879.5|791824.4|790824.4|30
1643128230000|2022-01-25 16:30:30|791877.5|790877.5|791708|790708|791877.5|790877.5|791708|790708|27
1643128240000|2022-01-25 16:30:40|791709.1|790709.1|791775.5|790775.5|791775.5|790775.5|791692.7|790692.7|35
1643128250000|2022-01-25 16:30:50|791775.4|790775.4|791808.3|790808.3|792286.7|790821.9|791775.4|790282.6|35
1643128260000|2022-01-25 16:31:00|791803.9|790803.9|791770.6|790770.6|792297.9|790810.1|791770.6|790282.1|32
1643128270000|2022-01-25 16:31:10|791783.1|790783.1|792314.7|790314.7|792314.7|790823.9|791753.5|790312.9|28
1643128280000|2022-01-25 16:31:20|792321.8|790321.8|792342.5|790342.5|792355.5|790355.5|792315.7|790315.7|32
1643128290000|2022-01-25 16:31:30|792322.4|790322.4|791874.3|790874.3|792328.3|790874.3|791789.6|790322.4|25
1643128300000|2022-01-25 16:31:40|791873.7|790873.7|791912|790912|792364.9|790919.3|791859.2|790364.9|31
1643128310000|2022-01-25 16:31:50|791917.9|790917.9|791924.8|790924.8|791927.3|790927.3|791896.3|790896.3|25
1643128320000|2022-01-25 16:32:00|791929.5|790929.5|791871.3|790871.3|791950.6|790950.6|791864.8|790864.8|33
1643128330000|2022-01-25 16:32:10|791877.1|790877.1|791777.2|790777.2|791877.1|790877.1|791776.3|790776.3|31
1643128340000|2022-01-25 16:32:20|791781.4|790781.4|791682.2|790682.2|791783.4|790783.4|791633.7|790633.7|37
1643128350000|2022-01-25 16:32:30|791682.5|790682.5|791698.4|790698.4|792173|790698.4|791654.7|790163.5|35
1643128360000|2022-01-25 16:32:40|791698.8|790698.8|791695.4|790695.4|791702.1|790702.1|791660.4|790660.4|35
1643128370000|2022-01-25 16:32:50|791698.4|790698.4|791681.7|790681.7|792196.1|790700.1|791671.3|790173.1|29
1643128380000|2022-01-25 16:33:00|791677|790677|791630.1|790630.1|792194.2|790677|791591.1|790177.8|34
1643128390000|2022-01-25 16:33:10|791652.2|790652.2|791722.9|790722.9|792233.3|790736.3|791652.2|790219.1|33
1643128400000|2022-01-25 16:33:20|791723.8|790723.8|792248.3|790248.3|792265|790750.9|791718.4|790208.8|35
1643128410000|2022-01-25 16:33:30|792247.2|790247.2|792276.5|790276.5|792276.5|790761.2|791750.9|790235.2|30
1643128420000|2022-01-25 16:33:40|792276.2|790276.2|791713.6|790713.6|792279.7|790749.6|791713.6|790222.2|34
1643128430000|2022-01-25 16:33:50|791708.6|790708.6|791699.1|790699.1|792228.4|790733.1|791679.3|790207.8|34
1643128440000|2022-01-25 16:34:00|791710.5|790710.5|791720.3|790720.3|791762|790762|791708.4|790708.4|33
1643128450000|2022-01-25 16:34:10|791736.7|790736.7|792215.1|790215.1|792240.3|790740.3|791697.1|790192.5|34
1643128460000|2022-01-25 16:34:20|792205.3|790205.3|792231.7|790231.7|792231.7|790711.6|791685|790188.5|35
1643128470000|2022-01-25 16:34:30|791767.3|790767.3|792274.4|790274.4|792285.8|790796.1|791767.3|790265.1|37
1643128480000|2022-01-25 16:34:40|792278.3|790278.3|791817.9|790817.9|792286.2|790890.6|791790.9|790278.3|39
1643128490000|2022-01-25 16:34:50|791822.6|790822.6|791812.5|790812.5|791825.8|790825.8|791782.5|790782.5|27
1643128500000|2022-01-25 16:35:00|791818.8|790818.8|791856.7|790856.7|792359.7|790892.9|791807.9|790359.7|35
1643128510000|2022-01-25 16:35:10|791862.2|790862.2|792306.4|790306.4|792310.6|790883.4|791773.8|790272.8|32
1643128520000|2022-01-25 16:35:20|792302.5|790302.5|792259|790259|792302.5|790790.7|791737.8|790248|31
1643128530000|2022-01-25 16:35:30|792258.7|790258.7|791915|790915|792400.7|790930.2|791756.8|790258.7|34
1643128540000|2022-01-25 16:35:40|791920.3|790920.3|792294.1|790294.1|792398.6|790922.4|791741.2|790258.9|34
1643128550000|2022-01-25 16:35:50|792286.7|790286.7|792317.1|790317.1|792329.2|790843|791802.2|790286.7|33
1643128560000|2022-01-25 16:36:00|792312.4|790312.4|791968.3|790968.3|792389.2|790968.3|791858.2|790312.4|30
1643128570000|2022-01-25 16:36:10|791959.5|790959.5|791953.7|790953.7|792435.3|790975|791912.8|790416.7|29
1643128580000|2022-01-25 16:36:20|791962.6|790962.6|791972.2|790972.2|792001.9|791001.9|791948.1|790948.1|27
1643128590000|2022-01-25 16:36:30|791975.9|790975.9|792119.1|791119.1|792695.5|791155.6|791975.9|790665.3|33
1643128600000|2022-01-25 16:36:40|792107.4|791107.4|792126.8|791126.8|792138.2|791138.2|792106.1|791106.1|22
1643128610000|2022-01-25 16:36:50|792123|791123|792106.2|791106.2|792143.6|791143.6|792076.7|791076.7|31
1643128620000|2022-01-25 16:37:00|792102.9|791102.9|792789.2|790789.2|792798.2|791311.8|792102.9|790737.5|38
1643128630000|2022-01-25 16:37:10|792799.9|790799.9|792754.3|790754.3|792799.9|791277.7|792232.4|790736.3|40
1643128640000|2022-01-25 16:37:20|792772.1|790772.1|792763.8|790763.8|792784|790784|792741|790741|34
1643128650000|2022-01-25 16:37:30|792759.2|790759.2|792287|791287|792765.6|791302.6|792224|790735.7|36
1643128660000|2022-01-25 16:37:40|792290|791290|792325.2|791325.2|792370.3|791370.3|792279.7|791279.7|34
1643128670000|2022-01-25 16:37:50|792326.8|791326.8|792284.9|791284.9|792381.5|791381.5|792284.9|791284.9|32
1643128680000|2022-01-25 16:38:00|792320|791320|792444.3|791444.3|792846|791444.3|792265.9|790798.7|37
1643128690000|2022-01-25 16:38:10|792448.8|791448.8|793136.4|791136.4|793139.9|791632.4|792404.7|791136.4|36
1643128700000|2022-01-25 16:38:20|792649.1|791649.1|792769.1|791769.1|793173.3|791827.2|792649.1|791155.9|34
1643128710000|2022-01-25 16:38:30|792774.1|791774.1|793181.5|791181.5|793278.5|791799.7|792718.9|791169.4|38
1643128720000|2022-01-25 16:38:40|793179.7|791179.7|793259.3|791259.3|793299|791775.5|792699.4|791171|31
1643128730000|2022-01-25 16:38:50|793263.4|791263.4|793195.2|791195.2|793263.4|791761|792713.7|791162.5|34
1643128740000|2022-01-25 16:39:00|793165|791165|793223.8|791223.8|793258.3|791771|792694.2|791165|35
1643128750000|2022-01-25 16:39:10|793224.2|791224.2|792774.3|791774.3|793276.6|791788.9|792756.1|791223.8|37
1643128760000|2022-01-25 16:39:20|792766.4|791766.4|792702.8|791702.8|793308.5|791774.2|792691|791221|38
1643128770000|2022-01-25 16:39:30|792685|791685|792727.2|791727.2|793178.5|791728.6|792685|791178.5|27
1643128780000|2022-01-25 16:39:40|792693.8|791693.8|792608|791608|793211|791722.7|792585.7|791164.2|31
1643128790000|2022-01-25 16:39:50|792610.6|791610.6|792603.5|791603.5|793125|791625.4|792582.5|791086.5|32
1643128800000|2022-01-25 16:40:00|792641.4|791641.4|792515.8|791515.8|793037.3|791643.1|792515.6|791020.3|29
1643128810000|2022-01-25 16:40:10|792561.3|791561.3|792662.7|791662.7|792662.7|791662.7|792490|791490|32
1643128820000|2022-01-25 16:40:20|792659.5|791659.5|792715|791715|793240.9|791781.7|792653.5|791219.7|38
1643128830000|2022-01-25 16:40:30|792663.3|791663.3|792671.9|791671.9|793189.5|791671.9|792625.5|791143.6|29
1643128840000|2022-01-25 16:40:40|792664.3|791664.3|792591.2|791591.2|793152.2|791665.6|792559|791090.8|37
1643128850000|2022-01-25 16:40:50|792598.9|791598.9|792636.8|791636.8|793135.4|791651|792579.8|791128|36
1643128860000|2022-01-25 16:41:00|792635.6|791635.6|792629.8|791629.8|793153.9|791645.5|792613.1|791153.9|35
1643128870000|2022-01-25 16:41:10|792612.4|791612.4|792605.1|791605.1|792618.5|791618.5|792577.3|791577.3|35
1643128880000|2022-01-25 16:41:20|792604.2|791604.2|792615.9|791615.9|792615.9|791615.9|792588.2|791588.2|34
1643128890000|2022-01-25 16:41:30|792613.8|791613.8|792589.7|791589.7|792629.6|791629.6|792567.6|791567.6|31
1643128900000|2022-01-25 16:41:40|792554.4|791554.4|792575.2|791575.2|792577.9|791577.9|792530.7|791530.7|36
1643128910000|2022-01-25 16:41:50|792547.2|791547.2|792552.7|791552.7|792579.3|791579.3|792525.1|791525.1|33
1643128920000|2022-01-25 16:42:00|792551|791551|792597|791597|792641.4|791641.4|792511.2|791511.2|35
1643128930000|2022-01-25 16:42:10|792584|791584|792498.6|791498.6|792616.3|791616.3|792459.4|791459.4|29
1643128940000|2022-01-25 16:42:20|792514.8|791514.8|792459.3|791459.3|792514.8|791514.8|792366.6|791366.6|36
1643128950000|2022-01-25 16:42:30|792471.1|791471.1|792692.2|791692.2|793189.3|791731.7|792365.8|791189.3|37
1643128960000|2022-01-25 16:42:40|792697.2|791697.2|792779.2|791779.2|792810|791810|792696|791696|35
1643128970000|2022-01-25 16:42:50|792784|791784|793270.4|791270.4|793270.4|791797.2|792728.7|791217.8|35
1643128980000|2022-01-25 16:43:00|792754.9|791754.9|792633.7|791633.7|793109|791809.8|792612.4|791109|37
1643128990000|2022-01-25 16:43:10|792636.8|791636.8|792961.4|790961.4|792998.6|791642.1|792437.3|790954.4|35
1643129000000|2022-01-25 16:43:20|792970.2|790970.2|792484.2|791484.2|792971.2|791501.8|792434.9|790956.6|32
1643129010000|2022-01-25 16:43:30|792499.3|791499.3|792466.5|791466.5|792502.5|791502.5|792455.9|791455.9|31
1643129020000|2022-01-25 16:43:40|792468.9|791468.9|792475.8|791475.8|792506.4|791506.4|792465.8|791465.8|29
1643129030000|2022-01-25 16:43:50|792473.3|791473.3|792444.1|791444.1|792476.6|791476.6|792421.9|791421.9|29
1643129040000|2022-01-25 16:44:00|792412.1|791412.1|792979.4|790979.4|792996.7|791479.6|792412.1|790979.4|25
1643129050000|2022-01-25 16:44:10|792477.6|791477.6|792474|790474|792939.8|791477.6|792427.5|790427.5|36
1643129060000|2022-01-25 16:44:20|792478.4|790478.4|792569.6|790569.6|792571.3|791054.9|791999.8|790470.5|35
1643129070000|2022-01-25 16:44:30|792527.9|790527.9|792417.1|790417.1|792549.3|790549.3|792401.8|790401.8|30
1643129080000|2022-01-25 16:44:40|792423.1|790423.1|791917.4|790917.4|792435.4|790943.7|791917.4|790417.5|34
1643129090000|2022-01-25 16:44:50|791917.2|790917.2|791917.2|790917.2|792431.6|790927.3|791901.2|790411.3|34
1643129100000|2022-01-25 16:45:00|791922.5|790922.5|791950.6|790950.6|791958.9|790958.9|791922.5|790922.5|36
1643129110000|2022-01-25 16:45:10|791949.5|790949.5|791938.6|790938.6|791953.8|790953.8|791906.5|790906.5|33
1643129120000|2022-01-25 16:45:20|791930.3|790930.3|791891.7|790891.7|791943.6|790943.6|791867.8|790867.8|35
1643129130000|2022-01-25 16:45:30|791898.5|790898.5|791925.6|790925.6|791925.6|790925.6|791861.9|790861.9|30
1643129140000|2022-01-25 16:45:40|791914.4|790914.4|791946.9|790946.9|791969.2|790969.2|791899.3|790899.3|32
1643129150000|2022-01-25 16:45:50|791939.9|790939.9|791807.4|790807.4|791951.3|790951.3|791803.7|790803.7|33
1643129160000|2022-01-25 16:46:00|791809.2|790809.2|791719.9|790719.9|792315|790826.7|791719.3|790289.2|38
1643129170000|2022-01-25 16:46:10|791718.3|790718.3|791726.5|790726.5|791752.1|790752.1|791688.3|790688.3|36
1643129180000|2022-01-25 16:46:20|791725.1|790725.1|791729.6|790729.6|791747|790747|791709.9|790709.9|31
1643129190000|2022-01-25 16:46:30|791733.5|790733.5|791778.6|790778.6|791788.9|790788.9|791707.6|790707.6|31
1643129200000|2022-01-25 16:46:40|791778.5|790778.5|791746.4|790746.4|791792.2|790792.2|791743|790743|28
1643129210000|2022-01-25 16:46:50|791748|790748|791701.5|790701.5|791758.2|790758.2|791695.9|790695.9|37
1643129220000|2022-01-25 16:47:00|791702.3|790702.3|791663.2|790663.2|791702.3|790702.3|791610.5|790610.5|35
1643129230000|2022-01-25 16:47:10|791664.5|790664.5|791650.1|790650.1|791672.1|790672.1|791641.7|790641.7|24
1643129240000|2022-01-25 16:47:20|791662.7|790662.7|791700.3|790700.3|792170.7|790707.5|791650.4|790166.3|23
1643129250000|2022-01-25 16:47:30|791699.6|790699.6|791666.3|790666.3|791763.6|790763.6|791666.3|790666.3|35
1643129260000|2022-01-25 16:47:40|791660.7|790660.7|791687.3|790687.3|791705|790705|791656.9|790656.9|29
1643129270000|2022-01-25 16:47:50|791693.9|790693.9|791701.7|790701.7|791712.3|790712.3|791681|790681|32
1643129280000|2022-01-25 16:48:00|791716.5|790716.5|791692.9|790692.9|791716.5|790716.5|791679.3|790679.3|34
1643129290000|2022-01-25 16:48:10|791694.8|790694.8|791721.8|790721.8|791727.7|790727.7|791694.8|790694.8|29
1643129300000|2022-01-25 16:48:20|791714.2|790714.2|791490.4|790490.4|791736.8|790736.8|791481.5|790481.5|33
1643129310000|2022-01-25 16:48:30|791491.2|790491.2|791405|790405|791491.2|790491.2|791316.8|790316.8|29
1643129320000|2022-01-25 16:48:40|791412.5|790412.5|791321.8|790321.8|791425|790425|791221.7|790221.7|37
1643129330000|2022-01-25 16:48:50|791326.8|790326.8|791461.4|790461.4|791970.9|790492.9|791326.8|789889.6|35
1643129340000|2022-01-25 16:49:00|791472.8|790472.8|791922.8|789922.8|791937.4|790494.2|791415.8|789921.7|32
1643129350000|2022-01-25 16:49:10|791918.1|789918.1|791412|790412|791918.1|790440|791397.7|789918.1|35
1643129360000|2022-01-25 16:49:20|791411.1|790411.1|791256.5|790256.5|791452.8|790452.8|791238.5|790238.5|38
1643129370000|2022-01-25 16:49:30|791257.2|790257.2|791271|790271|791277|790277|791257.2|790257.2|22
1643129380000|2022-01-25 16:49:40|791256.8|790256.8|791119.7|790119.7|791332.8|790332.8|791018.1|790018.1|33
1643129390000|2022-01-25 16:49:50|791135.3|790135.3|791143.6|790143.6|791154.4|790154.4|791114.7|790114.7|25
1643129400000|2022-01-25 16:50:00|791148.6|790148.6|791111.8|790111.8|791187.7|790187.7|790999.9|789999.9|33
1643129410000|2022-01-25 16:50:10|791119.7|790119.7|791164|790164|791164|790164|791110.6|790110.6|36
1643129420000|2022-01-25 16:50:20|791140.9|790140.9|791085.9|790085.9|791591.2|790140.9|791078.6|789582.2|28
1643129430000|2022-01-25 16:50:30|791059.6|790059.6|790933.5|789933.5|791466|790060.7|790867.4|789466|38
1643129440000|2022-01-25 16:50:40|790936.9|789936.9|791019.7|790019.7|791042.5|790042.5|790923|789923|33
1643129450000|2022-01-25 16:50:50|791023.9|790023.9|790952.9|789952.9|791140.2|790140.2|790931.1|789931.1|34
1643129460000|2022-01-25 16:51:00|790932.4|789932.4|790776.9|789776.9|791440.1|789934.9|790756.4|789440.1|37
1643129470000|2022-01-25 16:51:10|790776.6|789776.6|790768.9|789768.9|790776.6|789776.6|790744.3|789744.3|31
1643129480000|2022-01-25 16:51:20|790768.7|789768.7|790751.3|789751.3|790769.4|789769.4|790738.2|789738.2|29
1643129490000|2022-01-25 16:51:30|790755.9|789755.9|790518.4|789518.4|790755.9|789755.9|790445.3|789445.3|36
1643129500000|2022-01-25 16:51:40|790511.9|789511.9|790422.7|789422.7|790615|789615|790416.5|789416.5|31
1643129510000|2022-01-25 16:51:50|790438.3|789438.3|790653.8|788653.8|790740.1|789448.6|790244|788653.2|36
1643129520000|2022-01-25 16:52:00|790670.8|788670.8|790589.1|788589.1|790691.7|789179.2|790074|788566.2|36
1643129530000|2022-01-25 16:52:10|790590.5|788590.5|790318.7|788318.7|790640.3|788921|789868.5|788281.3|37
1643129540000|2022-01-25 16:52:20|790319|788319|790103|788103|790366.3|788366.3|790046.7|788046.7|35
1643129550000|2022-01-25 16:52:30|790122.2|788122.2|790298.9|788298.9|790327.5|788806.8|789806.8|788122.2|38
1643129560000|2022-01-25 16:52:40|790312.5|788312.5|790476.9|788476.9|790523.8|788862.9|789862.9|788272|38
1643129570000|2022-01-25 16:52:50|790455.7|788455.7|790388.7|788388.7|790486.8|788968.9|789964|788327.8|33
1643129580000|2022-01-25 16:53:00|790397.2|788397.2|790227.9|788227.9|790424.6|788905.1|789697.3|788187|35
1643129590000|2022-01-25 16:53:10|790245.1|788245.1|790042.8|788042.8|790253.8|788731.7|789556.9|788040.5|36
1643129600000|2022-01-25 16:53:20|790074|788074|789557.6|788557.6|790089.3|788578.3|789535.4|788051|34
1643129610000|2022-01-25 16:53:30|790010.4|788010.4|790111.9|788111.9|790111.9|788570.1|789410|787914.4|40
1643129620000|2022-01-25 16:53:40|789573.3|788573.3|790059.3|788059.3|790079.1|788594.8|789537|788029|32
1643129630000|2022-01-25 16:53:50|790055.1|788055.1|790172.9|788172.9|790172.9|788570.3|789567.5|788035.4|34
1643129640000|2022-01-25 16:54:00|790174.8|788174.8|790129|788129|790178.6|788672.2|789669.4|788119.1|33
1643129650000|2022-01-25 16:54:10|790131.3|788131.3|789751.3|788751.3|790136|788784.9|789622.9|788117.4|36
1643129660000|2022-01-25 16:54:20|789749.5|788749.5|789717.6|788717.6|790248.7|788750.8|789691.2|788194.4|34
1643129670000|2022-01-25 16:54:30|789687.2|788687.2|789939.1|788939.1|789939.1|788939.1|789657.9|788657.9|37
1643129680000|2022-01-25 16:54:40|789936.4|788936.4|790546.2|788546.2|790589.5|789093.1|789927.8|788518.8|38
1643129690000|2022-01-25 16:54:50|790559.4|788559.4|790587.3|788587.3|790590.4|789077.1|790056.1|788531.6|36
1643129700000|2022-01-25 16:55:00|790571.1|788571.1|790057.6|789057.6|790595.3|789085.1|790057.6|788441.7|39
1643129710000|2022-01-25 16:55:10|790059.8|789059.8|790209.4|788209.4|790358.7|789060.6|789842.1|788199.4|37
1643129720000|2022-01-25 16:55:20|790209.9|788209.9|789452.5|788452.5|790285.3|788487.5|789452.5|788199.8|37
1643129730000|2022-01-25 16:55:30|789481.2|788481.2|789763.4|788763.4|790223.8|788763.4|789465.5|788074.5|34
1643129740000|2022-01-25 16:55:40|789760.2|788760.2|789764.3|788764.3|790272.9|788783.9|789740.2|788230|35
1643129750000|2022-01-25 16:55:50|790227.5|788227.5|789810.4|788810.4|790265.6|788816.6|789731|788216.7|33
1643129760000|2022-01-25 16:56:00|789804|788804|789799.4|788799.4|789819.8|788819.8|789764|788764|33
1643129770000|2022-01-25 16:56:10|789817.7|788817.7|789736.9|788736.9|790242.5|788817.7|789696|788207.2|32
1643129780000|2022-01-25 16:56:20|789735|788735|789774|788774|789795.2|788795.2|789709.1|788709.1|35
1643129790000|2022-01-25 16:56:30|789770.5|788770.5|789773.3|788773.3|789817.5|788817.5|789702.8|788702.8|36
1643129800000|2022-01-25 16:56:40|789776.1|788776.1|790198|788198|790211|788800|789659|788169.6|28
1643129810000|2022-01-25 16:56:50|790205.4|788205.4|789737.7|788737.7|790266.1|788751.9|789684.2|788205.4|34
1643129820000|2022-01-25 16:57:00|789742.1|788742.1|789746.3|788746.3|789758.7|788758.7|789644.7|788644.7|35
1643129830000|2022-01-25 16:57:10|789719.4|788719.4|789800.1|788800.1|789811.8|788811.8|789718.5|788718.5|33
1643129840000|2022-01-25 16:57:20|789789.4|788789.4|789780.7|788780.7|789819.4|788819.4|789752.4|788752.4|34
1643129850000|2022-01-25 16:57:30|789774.1|788774.1|790340.6|788340.6|790350|788849.1|789756.5|788284.5|37
1643129860000|2022-01-25 16:57:40|790349.1|788349.1|789865.7|788865.7|790349.1|788865.7|789814.3|788345.4|36
1643129870000|2022-01-25 16:57:50|789863.9|788863.9|789692.4|788692.4|789869.7|788869.7|789681.3|788681.3|33
1643129880000|2022-01-25 16:58:00|789701.9|788701.9|789699.2|788699.2|789709.7|788709.7|789674.2|788674.2|26
1643129890000|2022-01-25 16:58:10|789696.2|788696.2|789701.1|788701.1|789722.9|788722.9|789692.8|788692.8|24
1643129900000|2022-01-25 16:58:20|789702.1|788702.1|789663.4|788663.4|790171|788702.1|789642.7|788171|30
1643129910000|2022-01-25 16:58:30|789664.5|788664.5|789670.8|788670.8|789680.2|788680.2|789653.3|788653.3|26
1643129920000|2022-01-25 16:58:40|789672.1|788672.1|789705.6|788705.6|789711.3|788711.3|789672.1|788672.1|25
1643129930000|2022-01-25 16:58:50|789704.6|788704.6|789697.2|788697.2|789714.3|788714.3|789688.3|788688.3|27
1643129940000|2022-01-25 16:59:00|789700|788700|789691.5|788691.5|789703.4|788703.4|789668.5|788668.5|25
1643129950000|2022-01-25 16:59:10|789693.9|788693.9|789778.6|788778.6|789810.3|788810.3|789666.7|788666.7|24
1643129960000|2022-01-25 16:59:20|789787.9|788787.9|789788.2|788788.2|789817.3|788817.3|789784.9|788784.9|33
1643129970000|2022-01-25 16:59:30|789785.6|788785.6|789810.2|788810.2|789840.3|788840.3|789765.2|788765.2|27
1643129980000|2022-01-25 16:59:40|789816.1|788816.1|789865|788865|789888.5|788888.5|789809.3|788809.3|35
1643129990000|2022-01-25 16:59:50|789857.1|788857.1|789876.7|788876.7|790375.9|788881.8|789857.1|788375.9|20
1643130000000|2022-01-25 17:00:00|789878.2|788878.2|790590.9|788590.9|790590.9|788970.4|789874.2|788381.4|34
1643130010000|2022-01-25 17:00:10|790587|788587|790620.1|788620.1|790643.8|788643.8|790578.6|788578.6|35
1643130020000|2022-01-25 17:00:20|790616.7|788616.7|790725.9|788725.9|790725.9|788725.9|790616.2|788616.2|38
1643130030000|2022-01-25 17:00:30|790660.7|788660.7|790850.3|788850.3|790850.3|788850.3|790660.7|788660.7|35
1643130040000|2022-01-25 17:00:40|790836.1|788836.1|790417.1|789417.1|790897.8|789420|790385.4|788735.3|37
1643130050000|2022-01-25 17:00:50|790414.1|789414.1|790760.6|788760.6|790975.8|789420.5|790403.3|788756.7|33
1643130060000|2022-01-25 17:01:00|790761.2|788761.2|790726.2|788726.2|790761.2|789225|790225|788707.6|34
1643130070000|2022-01-25 17:01:10|790727.1|788727.1|790592.4|788592.4|790727.1|788727.1|790576|788576|32
1643130080000|2022-01-25 17:01:20|790598|788598|790570.8|788570.8|790612|788612|790554.6|788554.6|31
1643130090000|2022-01-25 17:01:30|790572.3|788572.3|790586.9|788586.9|790604.5|788604.5|790566.8|788566.8|27
1643130100000|2022-01-25 17:01:40|790587.6|788587.6|790727|788727|790826.7|789323.4|790304.5|788528|34
1643130110000|2022-01-25 17:01:50|790731.4|788731.4|790773.1|788773.1|790806.8|788806.8|790731.4|788731.4|29
1643130120000|2022-01-25 17:02:00|790767.1|788767.1|790929.3|788929.3|790936.9|788936.9|790755.4|788755.4|34
1643130130000|2022-01-25 17:02:10|790935.3|788935.3|790972.3|788972.3|791002|789002|790935.3|788935.3|35
1643130140000|2022-01-25 17:02:20|790970.9|788970.9|790823.3|788823.3|790973.2|788973.2|790742.5|788742.5|33
1643130150000|2022-01-25 17:02:30|790819.5|788819.5|790858.5|788858.5|790860.2|788860.2|790754.2|788754.2|35
1643130160000|2022-01-25 17:02:40|790859.4|788859.4|790843.4|788843.4|790859.7|788859.7|790829|788829|24
1643130170000|2022-01-25 17:02:50|790844.3|788844.3|790822.6|788822.6|790845.2|789326.2|790304.8|788780.7|30
1643130180000|2022-01-25 17:03:00|790833.9|788833.9|790337.2|789337.2|790843.8|789339.8|790304.4|788832.8|30
1643130190000|2022-01-25 17:03:10|790335.5|789335.5|791205.6|789205.6|791205.6|789698.6|790335.5|788832.1|34
1643130200000|2022-01-25 17:03:20|791204.7|789204.7|791211|789211|791227.8|789719.3|790706.3|789194.2|32
1643130210000|2022-01-25 17:03:30|791196.1|789196.1|791289.6|789289.6|791289.6|789696.8|790684.6|789191.7|32
1643130220000|2022-01-25 17:03:40|791305.2|789305.2|790861.5|788861.5|791305.2|789305.2|790841.8|788841.8|40
1643130230000|2022-01-25 17:03:50|790869.1|788869.1|790903.6|788903.6|790915.2|788915.2|790855.9|788855.9|26
1643130240000|2022-01-25 17:04:00|790905.9|788905.9|790958.6|788958.6|790961.6|789469.9|790469.9|788854.7|36
1643130250000|2022-01-25 17:04:10|790453|789453|790928.1|788928.1|790970.3|789453|790453|788927|31
1643130260000|2022-01-25 17:04:20|790927.5|788927.5|790794.1|788794.1|790935.6|789413.4|790387|788731.1|37
1643130270000|2022-01-25 17:04:30|790789.3|788789.3|790732.8|788732.8|790833.7|788833.7|790701.8|788701.8|36
1643130280000|2022-01-25 17:04:40|790731.7|788731.7|790740.5|788740.5|790842.3|788842.3|790692.2|788692.2|39
1643130290000|2022-01-25 17:04:50|790738.2|788738.2|790630.3|788630.3|790768.7|788768.7|790630.3|788630.3|39
1643130300000|2022-01-25 17:05:00|790588|788588|790423.7|788423.7|790616.3|788616.3|790397.6|788397.6|37
1643130310000|2022-01-25 17:05:10|790419.6|788419.6|790399|788399|790419.6|788419.6|790294|788294|36
1643130320000|2022-01-25 17:05:20|790398.6|788398.6|790460.3|788460.3|790467.8|788467.8|790346.5|788346.5|37
1643130330000|2022-01-25 17:05:30|790462.7|788462.7|790469.4|788469.4|790471.8|788471.8|790443.7|788443.7|28
1643130340000|2022-01-25 17:05:40|790476.1|788476.1|790473.7|788473.7|790485.8|788485.8|790445|788445|34
1643130350000|2022-01-25 17:05:50|790475.7|788475.7|790530.7|788530.7|790567.4|789046.3|790043.8|788457.1|34
1643130360000|2022-01-25 17:06:00|790540.3|788540.3|790076.9|789076.9|790540.3|789093.8|790059.4|788493.3|34
1643130370000|2022-01-25 17:06:10|790609.6|788609.6|790523.7|788523.7|790639|789118.2|789967.8|788499|32
1643130380000|2022-01-25 17:06:20|790521.1|788521.1|790507.6|788507.6|790536.3|788536.3|790495.3|788495.3|32
1643130390000|2022-01-25 17:06:30|790507.4|788507.4|790016|789016|790525.7|789029.1|789987.8|788493.9|32
1643130400000|2022-01-25 17:06:40|790014.7|789014.7|790485.7|788485.7|790505.5|789032.1|789976.6|788480.7|34
1643130410000|2022-01-25 17:06:50|790488|788488|790517.2|788517.2|790564.2|789066|790029.3|788480.7|21
1643130420000|2022-01-25 17:07:00|790522.8|788522.8|789893|788893|790524|788928.3|789892.8|788290.9|34
1643130430000|2022-01-25 17:07:10|789898.5|788898.5|789897.4|788897.4|790410.9|788953.5|789880.3|788372.2|30
1643130440000|2022-01-25 17:07:20|789901.6|788901.6|790399.6|788399.6|790435.8|788958.6|789890.5|788386.4|30
1643130450000|2022-01-25 17:07:30|790399.2|788399.2|789963.7|788963.7|790401.9|788979.7|789934.2|788394|27
1643130460000|2022-01-25 17:07:40|789954.4|788954.4|790450.4|788450.4|790450.4|788959.4|789920.5|788450.4|27
1643130470000|2022-01-25 17:07:50|790449.3|788449.3|789931.2|788931.2|790449.3|788937.7|789882.5|788437.7|36
1643130480000|2022-01-25 17:08:00|789932.8|788932.8|789937.7|788937.7|789992.2|788992.2|789928|788928|28
1643130490000|2022-01-25 17:08:10|789936.7|788936.7|790542.3|788542.3|790601.4|788999.8|789936.7|788542.3|36
1643130500000|2022-01-25 17:08:20|790537.9|788537.9|790510.8|788510.8|790544.5|788544.5|790484.9|788484.9|34
1643130510000|2022-01-25 17:08:30|790513|788513|790490.9|788490.9|790551.9|788551.9|790483.5|788483.5|32
1643130520000|2022-01-25 17:08:40|790490.5|788490.5|790505.4|788505.4|790506.1|788506.1|790482|788482|29
1643130530000|2022-01-25 17:08:50|790503.4|788503.4|790508.3|788508.3|790519.7|788519.7|790486.5|788486.5|30
1643130540000|2022-01-25 17:09:00|790506.9|788506.9|790490.6|788490.6|790510.9|788510.9|790483.7|788483.7|31
1643130550000|2022-01-25 17:09:10|790490.8|788490.8|790468.9|788468.9|790492.9|788992.1|789979.8|788465.4|28
1643130560000|2022-01-25 17:09:20|790470|788470|789975|788975|790477.6|788979.2|789933.9|788443|26
1643130570000|2022-01-25 17:09:30|789975.8|788975.8|790597.6|788597.6|790597.6|789083.4|789975.8|788471.2|36
1643130580000|2022-01-25 17:09:40|790597.5|788597.5|790788|788788|790788|789103.6|790095.6|788584.5|28
1643130590000|2022-01-25 17:09:50|790780.9|788780.9|790790.9|788790.9|790824.5|788824.5|790745.2|788745.2|30
1643130600000|2022-01-25 17:10:00|790810.9|788810.9|790778.8|788778.8|790824.6|788824.6|790744.1|788744.1|34
1643130610000|2022-01-25 17:10:10|790761|788761|790767.1|788767.1|790797.5|788797.5|790741.2|788741.2|30
1643130620000|2022-01-25 17:10:20|790761.6|788761.6|790714.4|788714.4|790783.1|788783.1|790714.4|788714.4|25
1643130630000|2022-01-25 17:10:30|790716.2|788716.2|790715.1|788715.1|790755.3|788755.3|790677.3|788677.3|26
1643130640000|2022-01-25 17:10:40|790719|788719|790758|788758|790785.9|789284.7|790262.5|788710.5|30
1643130650000|2022-01-25 17:10:50|790780.6|788780.6|790765.3|788765.3|790795.2|788795.2|790725.8|788725.8|30
1643130660000|2022-01-25 17:11:00|790762|788762|790771.6|788771.6|790796.7|788796.7|790733.6|788733.6|31
1643130670000|2022-01-25 17:11:10|790768.6|788768.6|790788.7|788788.7|790815.5|789287.6|790287.6|788767.3|27
1643130680000|2022-01-25 17:11:20|790800.7|788800.7|790767.6|788767.6|790819.8|788819.8|790767.6|788767.6|23
1643130690000|2022-01-25 17:11:30|790772.4|788772.4|790797.3|788797.3|790807.2|788807.2|790767|788767|22
1643130700000|2022-01-25 17:11:40|790778.5|788778.5|790736.9|788736.9|790804.4|788804.4|790722.5|788722.5|30
1643130710000|2022-01-25 17:11:50|790758.9|788758.9|790760.1|788760.1|790778|788778|790714.1|788714.1|26
1643130720000|2022-01-25 17:12:00|790761.1|788761.1|790754.7|788754.7|790791|788791|790730.8|788730.8|30
1643130730000|2022-01-25 17:12:10|790757.3|788757.3|790663.4|788663.4|790797.1|789145.4|790145.4|788637.2|27
1643130740000|2022-01-25 17:12:20|790666.8|788666.8|790730.7|788730.7|790761.2|789125|790125|788638.2|30
1643130750000|2022-01-25 17:12:30|790733.9|788733.9|790306.7|789306.7|790821.3|789306.7|790306.7|788720.3|24
1643130760000|2022-01-25 17:12:40|790306.9|789306.9|790290.3|789290.3|790826.4|789313.4|790283.9|788795.4|16
1643130770000|2022-01-25 17:12:50|790295.6|789295.6|790719.4|788719.4|790814.7|789295.6|790281.8|788695.6|27
1643130780000|2022-01-25 17:13:00|790732.7|788732.7|790208.3|789208.3|790732.7|789216.8|790203|788721|17
1643130790000|2022-01-25 17:13:10|790206.3|789206.3|790722|788722|790747.3|789224|790206.3|788718.9|22
1643130800000|2022-01-25 17:13:20|790725.5|788725.5|790627.3|788627.3|790761.3|789222.3|790121.1|788627.3|32
1643130810000|2022-01-25 17:13:30|790640.5|788640.5|790662.6|788662.6|790703.4|789183.5|790168.6|788629.4|26
1643130820000|2022-01-25 17:13:40|790669|788669|790677.6|788677.6|790748.4|789182.8|790179.2|788666|24
1643130830000|2022-01-25 17:13:50|790694.5|788694.5|790737.5|788737.5|790767.5|789246.2|790216.1|788694.5|31
1643130840000|2022-01-25 17:14:00|790244.4|789244.4|790764|788764|790788.1|789254.2|790243.1|788763.1|26
1643130850000|2022-01-25 17:14:10|790762.9|788762.9|790762.9|788762.9|790793.9|788793.9|790737.5|788737.5|17
1643130860000|2022-01-25 17:14:20|790771.5|788771.5|790715.6|788715.6|790780.3|789223.5|790223.5|788709|23
1643130870000|2022-01-25 17:14:30|790708.6|788708.6|790668.6|788668.6|790726|789206.1|790197.8|788668.6|21
1643130880000|2022-01-25 17:14:40|790678.5|788678.5|790129|789129|790684.4|789156|790127.2|788642.1|22
1643130890000|2022-01-25 17:14:50|790127.7|789127.7|790711|788711|790725|789136.9|790127.7|788665.3|25
1643130900000|2022-01-25 17:15:00|790702.6|788702.6|790603.9|788603.9|790718.4|788718.4|790586.4|788586.4|35
1643130910000|2022-01-25 17:15:10|790621.2|788621.2|790652.7|788652.7|790683.5|788683.5|790600.7|788600.7|32
1643130920000|2022-01-25 17:15:20|790670.9|788670.9|790687.6|788687.6|790709.6|788709.6|790646.9|788646.9|28
1643130930000|2022-01-25 17:15:30|790694.2|788694.2|790683.9|788683.9|790700.1|788700.1|790658|788658|30
1643130940000|2022-01-25 17:15:40|790684.2|788684.2|790793.5|788793.5|790816.9|788816.9|790665.1|788665.1|35
1643130950000|2022-01-25 17:15:50|790819.1|788819.1|790802.5|788802.5|790819.1|788819.1|790784.6|788784.6|28
1643130960000|2022-01-25 17:16:00|790803.4|788803.4|791102|789102|791102|789102|790773.5|788773.5|40
1643130970000|2022-01-25 17:16:10|791098.8|789098.8|791154.3|789154.3|791204.9|789204.9|791062|789062|39
1643130980000|2022-01-25 17:16:20|791159.5|789159.5|791167.2|789167.2|791193.6|789193.6|791153.1|789153.1|37
1643130990000|2022-01-25 17:16:30|791173.7|789173.7|791184.3|789184.3|791231|789231|791166.2|789166.2|38
1643131000000|2022-01-25 17:16:40|791189.5|789189.5|791167.9|789167.9|791204.5|789204.5|791167.9|789167.9|34
1643131010000|2022-01-25 17:16:50|791180.9|789180.9|791234.4|789234.4|791294.2|789294.2|791179.9|789179.9|36
1643131020000|2022-01-25 17:17:00|791225.3|789225.3|791171.7|789171.7|791239.6|789239.6|791155.7|789155.7|36
1643131030000|2022-01-25 17:17:10|791169.9|789169.9|791012.5|789012.5|791169.9|789169.9|790980.4|788980.4|38
1643131040000|2022-01-25 17:17:20|791034.5|789034.5|791019.9|789019.9|791122|789122|790990.1|788990.1|38
1643131050000|2022-01-25 17:17:30|791024.2|789024.2|790979.4|788979.4|791042|789042|790967.1|788967.1|34
1643131060000|2022-01-25 17:17:40|790973|788973|790972.8|788972.8|791008.9|789008.9|790964|788964|32
1643131070000|2022-01-25 17:17:50|790978.2|788978.2|790955.5|788955.5|790995.6|788995.6|790932.5|788932.5|37
1643131080000|2022-01-25 17:18:00|790895|788895|791085.5|789085.5|791105.9|789105.9|790895|788895|32
1643131090000|2022-01-25 17:18:10|791070.3|789070.3|791098.4|789098.4|791107.3|789107.3|791027.4|789027.4|32
1643131100000|2022-01-25 17:18:20|791149.3|789149.3|791138.5|789138.5|791166|789166|791104.5|789104.5|31
1643131110000|2022-01-25 17:18:30|791146|789146|791144.7|789144.7|791188.5|789188.5|791129.6|789129.6|35
1643131120000|2022-01-25 17:18:40|791188.3|789188.3|791124.4|789124.4|791204|789204|791105.8|789105.8|25
1643131130000|2022-01-25 17:18:50|791125.5|789125.5|791104.8|789104.8|791127.7|789127.7|791076.8|789076.8|31
1643131140000|2022-01-25 17:19:00|791098.1|789098.1|791117.8|789117.8|791136.4|789136.4|791095.4|789095.4|30
1643131150000|2022-01-25 17:19:10|791139|789139|791112.6|789112.6|791139|789139|791097.6|789097.6|30
1643131160000|2022-01-25 17:19:20|791122.2|789122.2|791104.3|789104.3|791151.5|789151.5|791088.2|789088.2|28
1643131170000|2022-01-25 17:19:30|791110.1|789110.1|791120.7|789120.7|791135.2|789135.2|791075.6|789075.6|30
1643131180000|2022-01-25 17:19:40|791090.6|789090.6|791080.5|789080.5|791119.5|789119.5|791063.2|789063.2|37
1643131190000|2022-01-25 17:19:50|791086.5|789086.5|791098.2|789098.2|791098.2|789098.2|791063.6|789063.6|33
1643131200000|2022-01-25 17:20:00|791094.5|789094.5|791060.2|789060.2|791156.7|789156.7|791049.7|789049.7|34
1643131210000|2022-01-25 17:20:10|791064.9|789064.9|791044.7|789044.7|791100.3|789100.3|791026.1|789026.1|31
1643131220000|2022-01-25 17:20:20|791040.7|789040.7|791061.1|789061.1|791068.9|789068.9|791040.7|789040.7|26
1643131230000|2022-01-25 17:20:30|791065.2|789065.2|791070.6|789070.6|791107.2|789107.2|791036.4|789036.4|36
1643131240000|2022-01-25 17:20:40|791085.1|789085.1|791069.1|789069.1|791119.6|789547.4|790547.4|789059.9|32
1643131250000|2022-01-25 17:20:50|791075.8|789075.8|791075|789075|791094.8|789094.8|791040.6|789040.6|35
1643131260000|2022-01-25 17:21:00|791093.9|789093.9|791098.7|789098.7|791110|789110|791068.3|789068.3|38
1643131270000|2022-01-25 17:21:10|791081.5|789081.5|791104.1|789104.1|791144|789144|791074|789074|33
1643131280000|2022-01-25 17:21:20|790622.1|789622.1|791110|789110|791129.1|789622.1|790622.1|789074.7|33
1643131290000|2022-01-25 17:21:30|791093.8|789093.8|791120.2|789120.2|791140.2|789140.2|791075.9|789075.9|25
1643131300000|2022-01-25 17:21:40|791127.9|789127.9|791085.6|789085.6|791152.1|789152.1|791072.2|789072.2|29
1643131310000|2022-01-25 17:21:50|791029.7|789029.7|791009.1|789009.1|791029.7|789029.7|790961.4|788961.4|32
1643131320000|2022-01-25 17:22:00|791023|789023|790997.8|788997.8|791045.6|789467|790467|788963.2|27
1643131330000|2022-01-25 17:22:10|790984.3|788984.3|790970.1|788970.1|790996|788996|790952.6|788952.6|26
1643131340000|2022-01-25 17:22:20|790968.4|788968.4|791013.6|789013.6|791013.6|789013.6|790909.5|788909.5|32
1643131350000|2022-01-25 17:22:30|791013.9|789013.9|791025.7|789025.7|791048|789048|790989.4|788989.4|31
1643131360000|2022-01-25 17:22:40|791035.2|789035.2|791011.7|789011.7|791049|789049|791000.8|789000.8|29
1643131370000|2022-01-25 17:22:50|791016.3|789016.3|790980.1|788980.1|791034.5|789034.5|790953.8|788953.8|35
1643131380000|2022-01-25 17:23:00|791003.4|789003.4|791126.7|789126.7|791126.7|789126.7|790984.4|788984.4|31
1643131390000|2022-01-25 17:23:10|791139.2|789139.2|791114.7|789114.7|791154.5|789154.5|791114.7|789114.7|30
1643131400000|2022-01-25 17:23:20|791120.6|789120.6|791071.8|789071.8|791121.1|789121.1|791059.7|789059.7|35
1643131410000|2022-01-25 17:23:30|791060.1|789060.1|791176.3|789176.3|791176.3|789176.3|791042|789042|34
1643131420000|2022-01-25 17:23:40|790664.3|789664.3|791592.3|789592.3|791633.8|790017.8|790664.3|789160.9|33
1643131430000|2022-01-25 17:23:50|791582.3|789582.3|791616.5|789616.5|791664.4|789664.4|791561.6|789561.6|36
1643131440000|2022-01-25 17:24:00|791619.9|789619.9|791637.1|789637.1|791743.9|789743.9|791578.5|789578.5|38
1643131450000|2022-01-25 17:24:10|791646.5|789646.5|791669.9|789669.9|791732.5|789732.5|791616.9|789616.9|36
1643131460000|2022-01-25 17:24:20|791693.6|789693.6|791748.1|789748.1|791748.1|789748.1|791639.5|789639.5|33
1643131470000|2022-01-25 17:24:30|791734.1|789734.1|791647.1|789647.1|791734.1|789734.1|791627.5|789627.5|36
1643131480000|2022-01-25 17:24:40|791673.3|789673.3|791754.8|789754.8|791754.8|789754.8|791636.2|789636.2|34
1643131490000|2022-01-25 17:24:50|791748.3|789748.3|791784.4|789784.4|791842.9|789842.9|791748|789748|35
1643131500000|2022-01-25 17:25:00|791801.7|789801.7|791733.7|789733.7|791801.7|789801.7|791678.5|789678.5|35
1643131510000|2022-01-25 17:25:10|791728.5|789728.5|791721.7|789721.7|791770.5|790193.9|791193.9|789711.5|28
1643131520000|2022-01-25 17:25:20|791747|789747|791782|789782|791810.5|789810.5|791728.3|789728.3|29
1643131530000|2022-01-25 17:25:30|791789.1|789789.1|791707.4|789707.4|791789.1|790184.7|791184.7|789666.6|36
1643131540000|2022-01-25 17:25:40|791685.5|789685.5|791697.1|789697.1|791697.1|789697.1|791647.2|789647.2|23
1643131550000|2022-01-25 17:25:50|791671.1|789671.1|791645.8|789645.8|791682.2|789682.2|791577|789577|33
1643131560000|2022-01-25 17:26:00|791646.7|789646.7|791812.7|789812.7|791812.7|789812.7|791641.5|789641.5|35
1643131570000|2022-01-25 17:26:10|791813.1|789813.1|791762.5|789762.5|791818.5|789818.5|791751.5|789751.5|26
1643131580000|2022-01-25 17:26:20|791759.4|789759.4|791698.6|789698.6|791786|789786|791695.7|789695.7|33
1643131590000|2022-01-25 17:26:30|791715|789715|791642.2|789642.2|791723.1|789723.1|791642.2|789642.2|37
1643131600000|2022-01-25 17:26:40|791600.7|789600.7|791714|789714|791734|789734|791600.7|789600.7|36
1643131610000|2022-01-25 17:26:50|791714.2|789714.2|791677.2|789677.2|791758.5|789758.5|791668.3|789668.3|31
1643131620000|2022-01-25 17:27:00|791642.9|789642.9|791711.3|789711.3|791750.4|789750.4|791642.9|789642.9|34
1643131630000|2022-01-25 17:27:10|791724.8|789724.8|791727.1|789727.1|791749|789749|791664.5|789664.5|26
1643131640000|2022-01-25 17:27:20|791735.9|789735.9|791758.6|789758.6|791814.9|789814.9|791667.5|789667.5|39
1643131650000|2022-01-25 17:27:30|791776.8|789776.8|791638.3|789638.3|791786.7|789786.7|791638.3|789638.3|31
1643131660000|2022-01-25 17:27:40|791646.7|789646.7|791781.1|789781.1|791788.3|789788.3|791646.7|789646.7|31
1643131670000|2022-01-25 17:27:50|791791.9|789791.9|791749.7|789749.7|791791.9|789791.9|791749.7|789749.7|21
1643131680000|2022-01-25 17:28:00|791784.9|789784.9|791739.4|789739.4|791795.2|789795.2|791734.5|789734.5|35
1643131690000|2022-01-25 17:28:10|791736.1|789736.1|791814.7|789814.7|791925.8|789925.8|791736.1|789736.1|37
1643131700000|2022-01-25 17:28:20|791822.3|789822.3|791901.5|789901.5|791915.6|789915.6|791796.9|789796.9|37
1643131710000|2022-01-25 17:28:30|791917.1|789917.1|791897.2|789897.2|791925.3|789925.3|791864.3|789864.3|30
1643131720000|2022-01-25 17:28:40|791865.3|789865.3|791897.3|789897.3|791914.9|789914.9|791855.6|789855.6|27
1643131730000|2022-01-25 17:28:50|791893.7|789893.7|791890.2|789890.2|791923|789923|791860.5|789860.5|33
1643131740000|2022-01-25 17:29:00|791874.7|789874.7|791913.4|789913.4|791918.7|789918.7|791803.2|789803.2|35
1643131750000|2022-01-25 17:29:10|791887.6|789887.6|791796.3|789796.3|791949.8|789949.8|791781.9|789781.9|33
1643131760000|2022-01-25 17:29:20|791796.8|789796.8|791803.6|789803.6|791831.2|789831.2|791752.3|789752.3|29
1643131770000|2022-01-25 17:29:30|791832.8|789832.8|791800.3|789800.3|791832.8|789832.8|791762.8|789762.8|37
1643131780000|2022-01-25 17:29:40|791801.6|789801.6|791750.4|789750.4|791807.7|789807.7|791737.5|789737.5|32
1643131790000|2022-01-25 17:29:50|791741|789741|791763.5|789763.5|791792.1|789792.1|791698.3|789698.3|29
1643131800000|2022-01-25 17:30:00|791746.2|789746.2|791838.4|789838.4|791838.4|789838.4|791746.2|789746.2|32
1643131810000|2022-01-25 17:30:10|791829.7|789829.7|791898.2|789898.2|791936.5|789936.5|791829.7|789829.7|36
1643131820000|2022-01-25 17:30:20|791908.1|789908.1|791900|789900|791943.9|789943.9|791884.3|789884.3|31
1643131830000|2022-01-25 17:30:30|791929.8|789929.8|791943.2|789943.2|791948.1|790401.5|791401.5|789896.9|34
1643131840000|2022-01-25 17:30:40|791913.7|789913.7|791959.2|789959.2|791976.3|789976.3|791913.7|789913.7|27
1643131850000|2022-01-25 17:30:50|791947.2|789947.2|791895.3|789895.3|791968.6|789968.6|791871.8|789871.8|34
1643131860000|2022-01-25 17:31:00|791889.5|789889.5|791929|789929|791929|789929|791869.2|789869.2|30
1643131870000|2022-01-25 17:31:10|791923.2|789923.2|791883.9|789883.9|791927.2|789927.2|791823.4|789823.4|29
1643131880000|2022-01-25 17:31:20|791871.1|789871.1|791894|789894|791914|789914|791797.2|789797.2|30
1643131890000|2022-01-25 17:31:30|791900.1|789900.1|791893.5|789893.5|791927.3|789927.3|791862.5|789862.5|29
1643131900000|2022-01-25 17:31:40|791903|789903|791899.7|789899.7|791909.3|789909.3|791833.8|789833.8|29
1643131910000|2022-01-25 17:31:50|791886.1|789886.1|791984.4|789984.4|791990|789990|791886.1|789886.1|35
1643131920000|2022-01-25 17:32:00|791999.5|789999.5|791978.3|789978.3|791999.5|789999.5|791958.6|789958.6|31
1643131930000|2022-01-25 17:32:10|791981.5|789981.5|791985.3|789985.3|792000|790407.4|791407.4|789911.3|30
1643131940000|2022-01-25 17:32:20|791940|789940|792015.5|790015.5|792048.1|790525.4|791502.7|789924.3|30
1643131950000|2022-01-25 17:32:30|791979.6|789979.6|791992.7|789992.7|792024|790024|791915.4|789915.4|33
1643131960000|2022-01-25 17:32:40|791982.2|789982.2|791930.2|789930.2|792006|790006|791901.1|789901.1|30
1643131970000|2022-01-25 17:32:50|791907.4|789907.4|791940|789940|791981.8|789981.8|791857.3|789857.3|23
1643131980000|2022-01-25 17:33:00|791941.4|789941.4|791831|789831|791941.4|789941.4|791787.8|789787.8|32
1643131990000|2022-01-25 17:33:10|791843.8|789843.8|791859.8|789859.8|791899.5|789899.5|791803.2|789803.2|28
1643132000000|2022-01-25 17:33:20|791840.4|789840.4|791895.1|789895.1|791937.6|789937.6|791825|789825|32
1643132010000|2022-01-25 17:33:30|791925.8|789925.8|791812.5|789812.5|791925.8|789925.8|791812.5|789812.5|27
1643132020000|2022-01-25 17:33:40|791810.9|789810.9|791844.1|789844.1|791868.6|790302.2|791302.2|789742.8|34
1643132030000|2022-01-25 17:33:50|791806.7|789806.7|791741.6|789741.6|791842.8|790254.8|791229.2|789686.5|28
1643132040000|2022-01-25 17:34:00|791813.5|789813.5|791843.8|789843.8|791907|789907|791727.3|789727.3|27
1643132050000|2022-01-25 17:34:10|791786.8|789786.8|791908.3|789908.3|791914.9|789914.9|791737.2|789737.2|35
1643132060000|2022-01-25 17:34:20|791891.5|789891.5|791895|789895|791973.9|789973.9|791861.2|789861.2|28
1643132070000|2022-01-25 17:34:30|791887.5|789887.5|791958.8|789958.8|791960.8|789960.8|791874.4|789874.4|32
1643132080000|2022-01-25 17:34:40|791951.2|789951.2|791860.7|789860.7|791951.2|789951.2|791828.9|789828.9|33
1643132090000|2022-01-25 17:34:50|791886.5|789886.5|791882.1|789882.1|791943.1|789943.1|791838.8|789838.8|31
1643132100000|2022-01-25 17:35:00|791894.6|789894.6|791772.9|789772.9|791941|789941|791772.9|789772.9|32
1643132110000|2022-01-25 17:35:10|791834.9|789834.9|791769.3|789769.3|791839|789839|791736.1|789736.1|32
1643132120000|2022-01-25 17:35:20|791816|789816|791769.4|789769.4|791823.2|789823.2|791745.7|789745.7|28
1643132130000|2022-01-25 17:35:30|791762.3|789762.3|791749.3|789749.3|791789.1|789789.1|791734.7|789734.7|26
1643132140000|2022-01-25 17:35:40|791757|789757|791807|789807|791893.7|789893.7|791756.1|789756.1|27
1643132150000|2022-01-25 17:35:50|791807.1|789807.1|791797.7|789797.7|791856.5|789856.5|791787.6|789787.6|21
1643132160000|2022-01-25 17:36:00|791832.6|789832.6|791688.5|789688.5|791847.9|790250|791223.7|789688.5|32
1643132170000|2022-01-25 17:36:10|791725.7|789725.7|791654.7|789654.7|791752|789752|791602.2|789602.2|28
1643132180000|2022-01-25 17:36:20|791652.4|789652.4|791606.5|789606.5|791672|789672|791568.3|789568.3|27
1643132190000|2022-01-25 17:36:30|791632.6|789632.6|791554.9|789554.9|791672.6|789672.6|791527.9|789527.9|30
1643132200000|2022-01-25 17:36:40|791534.6|789534.6|791553|789553|791606.9|789606.9|791495.4|789495.4|29
1643132210000|2022-01-25 17:36:50|791567.8|789567.8|791533.3|789533.3|791591.7|790027.6|791027.6|789485.2|33
1643132220000|2022-01-25 17:37:00|791516.9|789516.9|791566.4|789566.4|791582.7|789582.7|791516.9|789516.9|29
1643132230000|2022-01-25 17:37:10|791546.9|789546.9|791545.4|789545.4|791569.1|789569.1|791465.3|789465.3|26
1643132240000|2022-01-25 17:37:20|791521.1|789521.1|791477.8|789477.8|791565.7|789565.7|791461.7|789461.7|35
1643132250000|2022-01-25 17:37:30|791460.6|789460.6|791390.3|789390.3|791510.1|789510.1|791353.9|789353.9|34
1643132260000|2022-01-25 17:37:40|791390.2|789390.2|791418.3|789418.3|791477.3|789477.3|791349.4|789349.4|32
1643132270000|2022-01-25 17:37:50|791386.4|789386.4|791374.4|789374.4|791445.9|789445.9|791364|789364|31
1643132280000|2022-01-25 17:38:00|791386.3|789386.3|791307.9|789307.9|791386.3|789386.3|791298.7|789298.7|20
1643132290000|2022-01-25 17:38:10|791316.3|789316.3|791461.6|789461.6|791464.9|789464.9|791301.4|789301.4|31
1643132300000|2022-01-25 17:38:20|791456.3|789456.3|791491.8|789491.8|791505.4|789505.4|791441.4|789441.4|27
1643132310000|2022-01-25 17:38:30|791471.8|789471.8|791455.2|789455.2|791471.8|789471.8|791435.8|789435.8|25
1643132320000|2022-01-25 17:38:40|791459.3|789459.3|791492.5|789492.5|791498.3|789498.3|791431|789431|26
1643132330000|2022-01-25 17:38:50|791478.5|789478.5|791449.7|789449.7|791494.8|789494.8|791449.6|789449.6|31
1643132340000|2022-01-25 17:39:00|791471.8|789471.8|791512.4|789512.4|791520.9|789520.9|791463.8|789463.8|26
1643132350000|2022-01-25 17:39:10|791522.7|789522.7|791545.6|789545.6|791583|789583|791497.6|789497.6|25
1643132360000|2022-01-25 17:39:20|791544.4|789544.4|791525.4|789525.4|791572.5|789572.5|791478|789478|33
1643132370000|2022-01-25 17:39:30|791462.9|789462.9|791431.3|789431.3|791538.2|789538.2|791429|789429|28
1643132380000|2022-01-25 17:39:40|791435.7|789435.7|791387.8|789387.8|791481.8|789481.8|791310.2|789310.2|29
1643132390000|2022-01-25 17:39:50|791388.3|789388.3|791331.7|789331.7|791389|789389|791331.7|789331.7|23
1643132400000|2022-01-25 17:40:00|791311.3|789311.3|791341.4|789341.4|791366|789366|791311.3|789311.3|27
1643132410000|2022-01-25 17:40:10|791324.6|789324.6|791266.1|789266.1|791337.5|789337.5|791250.9|789250.9|27
1643132420000|2022-01-25 17:40:20|791273.2|789273.2|791253.5|789253.5|791322.4|789322.4|791250.6|789250.6|21
1643132430000|2022-01-25 17:40:30|791253.2|789253.2|791261.1|789261.1|791286.5|789286.5|791237.8|789237.8|22
1643132440000|2022-01-25 17:40:40|791267|789267|791253.8|789253.8|791299.7|789299.7|791230.8|789230.8|25
1643132450000|2022-01-25 17:40:50|791247.9|789247.9|791272.9|789272.9|791313.3|789313.3|791239.1|789239.1|24
1643132460000|2022-01-25 17:41:00|791286.9|789286.9|791351.2|789351.2|791372.5|789867.5|790867.5|789286.9|24
1643132470000|2022-01-25 17:41:10|791352.8|789352.8|791294.4|789294.4|791404.4|789404.4|791275.5|789275.5|27
1643132480000|2022-01-25 17:41:20|791306.6|789306.6|791331.1|789331.1|791349.8|789349.8|791290|789290|21
1643132490000|2022-01-25 17:41:30|791303.9|789303.9|791297.9|789297.9|791341.8|789341.8|791276|789276|23
1643132500000|2022-01-25 17:41:40|791301.8|789301.8|791329.4|789329.4|791363.2|789363.2|791249.7|789249.7|16
1643132510000|2022-01-25 17:41:50|791311.6|789311.6|791277.2|789277.2|791316.8|789775.7|790763|789254.3|27
1643132520000|2022-01-25 17:42:00|791276|789276|791291.3|789291.3|791317.4|789317.4|791236.2|789236.2|29
1643132530000|2022-01-25 17:42:10|791296.7|789296.7|791297|789297|791347.2|789347.2|791272.6|789272.6|30
1643132540000|2022-01-25 17:42:20|791297.3|789297.3|791229.7|789229.7|791332.9|789332.9|791229.7|789229.7|15
1643132550000|2022-01-25 17:42:30|791277.7|789277.7|791374.7|789374.7|791400|789400|791277.7|789277.7|26
1643132560000|2022-01-25 17:42:40|791376.9|789376.9|791361.7|789361.7|791411.7|789411.7|791337.9|789337.9|13
1643132570000|2022-01-25 17:42:50|791359|789359|790744|789744|791360.3|789758.8|790744|789217.4|24
1643132580000|2022-01-25 17:43:00|790755.8|789755.8|791099.5|789099.5|791279.5|789755.8|790754.5|789071.7|26
1643132590000|2022-01-25 17:43:10|791099.8|789099.8|790449.1|789449.1|791133.4|789501.5|790402.1|789061.6|33
1643132600000|2022-01-25 17:43:20|790435.9|789435.9|791003.4|789003.4|791003.4|789465.6|790411.4|788917.8|30
1643132610000|2022-01-25 17:43:30|790977.7|788977.7|790983.7|788983.7|791038.4|789427.1|790427.1|788941.9|24
1643132620000|2022-01-25 17:43:40|790970.6|788970.6|790913.1|788913.1|790970.6|789490.5|790430.7|788913.1|20
1643132630000|2022-01-25 17:43:50|790865.7|788865.7|790857.8|788857.8|790927.2|788927.2|790847.5|788847.5|36
1643132640000|2022-01-25 17:44:00|790858.1|788858.1|790714.5|788714.5|790905.5|788905.5|790684.9|788684.9|38
1643132650000|2022-01-25 17:44:10|790742.2|788742.2|790464.5|788464.5|790742.2|789082.8|789942.3|788430.1|37
1643132660000|2022-01-25 17:44:20|790494|788494|790479.3|788479.3|790579.2|788579.2|790478.8|788478.8|37
1643132670000|2022-01-25 17:44:30|790486.8|788486.8|790576.8|788576.8|790606|788606|790479.4|788479.4|32
1643132680000|2022-01-25 17:44:40|790575.6|788575.6|790564.9|788564.9|790612.2|789044.5|790044.5|788500.1|28
1643132690000|2022-01-25 17:44:50|790576.2|788576.2|790657.2|788657.2|790689.3|789144.5|790100.1|788576.2|33
1643132700000|2022-01-25 17:45:00|790667.2|788667.2|790667.2|788667.2|790743.4|788743.4|790640.1|788640.1|35
1643132710000|2022-01-25 17:45:10|790650.7|788650.7|790671.6|788671.6|790709.7|788709.7|790650.7|788650.7|34
1643132720000|2022-01-25 17:45:20|790669.9|788669.9|790560.1|788560.1|790735.2|788735.2|790518.1|788518.1|32
1643132730000|2022-01-25 17:45:30|790578.9|788578.9|790525.7|788525.7|790578.9|788578.9|790474.8|788474.8|34
1643132740000|2022-01-25 17:45:40|790514.1|788514.1|790571.8|788571.8|790571.8|788571.8|790470.3|788470.3|27
1643132750000|2022-01-25 17:45:50|790597.5|788597.5|790532.7|788532.7|790597.5|789095.2|790095.2|788530.6|30
1643132760000|2022-01-25 17:46:00|790553|788553|790472.9|788472.9|790564.3|788564.3|790444.4|788444.4|36
1643132770000|2022-01-25 17:46:10|790484.2|788484.2|790528.9|788528.9|790544.7|788544.7|790439.4|788439.4|34
1643132780000|2022-01-25 17:46:20|790454.4|788454.4|790506.3|788506.3|790520.5|788520.5|790439.8|788439.8|18
1643132790000|2022-01-25 17:46:30|790475.3|788475.3|790549.1|788549.1|790573.9|788573.9|790449.6|788449.6|29
1643132800000|2022-01-25 17:46:40|790547.9|788547.9|790586.8|788586.8|790603|788603|790547.9|788547.9|25
1643132810000|2022-01-25 17:46:50|790584|788584|790547.2|788547.2|790592.6|788592.6|790547.2|788547.2|14
1643132820000|2022-01-25 17:47:00|790549.8|788549.8|790587.2|788587.2|790621.3|788621.3|790549.8|788549.8|28
1643132830000|2022-01-25 17:47:10|790596.2|788596.2|790731.5|788731.5|790749.9|788749.9|790587.1|788587.1|27
1643132840000|2022-01-25 17:47:20|790758.5|788758.5|790725.9|788725.9|790797|788797|790654.5|788654.5|33
1643132850000|2022-01-25 17:47:30|790762.5|788762.5|790716.1|788716.1|790796|788796|790676.5|788676.5|33
1643132860000|2022-01-25 17:47:40|790745.4|788745.4|790896.9|788896.9|790936.2|788936.2|790731.5|788731.5|32
1643132870000|2022-01-25 17:47:50|790924|788924|790900.9|788900.9|790926.5|788926.5|790863.3|788863.3|23
1643132880000|2022-01-25 17:48:00|790895|788895|790846.7|788846.7|790924.7|788924.7|790846.7|788846.7|25
1643132890000|2022-01-25 17:48:10|790853.9|788853.9|790868.9|788868.9|790903.7|788903.7|790852.5|788852.5|31
1643132900000|2022-01-25 17:48:20|790876.9|788876.9|790939.5|788939.5|790939.5|788939.5|790870.7|788870.7|23
1643132910000|2022-01-25 17:48:30|790900.1|788900.1|790941.6|788941.6|790958.7|788958.7|790886.7|788886.7|24
1643132920000|2022-01-25 17:48:40|790957.7|788957.7|790972.9|788972.9|790992.7|788992.7|790922.2|788922.2|25
1643132930000|2022-01-25 17:48:50|790970.3|788970.3|790955.3|788955.3|790998.2|788998.2|790882|788882|24
1643132940000|2022-01-25 17:49:00|790952.6|788952.6|790929.4|788929.4|790970.2|788970.2|790894.7|788894.7|35
1643132950000|2022-01-25 17:49:10|790931.1|788931.1|790880.8|788880.8|790957.2|788957.2|790880.8|788880.8|34
1643132960000|2022-01-25 17:49:20|790888.3|788888.3|790940.7|788940.7|790959.2|788959.2|790880.6|788880.6|29
1643132970000|2022-01-25 17:49:30|790943.8|788943.8|790942.9|788942.9|790943.8|788943.8|790873.7|788873.7|29
1643132980000|2022-01-25 17:49:40|790938.5|788938.5|790957.3|788957.3|790964.3|788964.3|790867.4|788867.4|23
1643132990000|2022-01-25 17:49:50|790955.7|788955.7|790935.3|788935.3|790958.3|788958.3|790846.7|788846.7|23
1643133000000|2022-01-25 17:50:00|790906.5|788906.5|790884.8|788884.8|790922.1|788922.1|790860.1|788860.1|33
1643133010000|2022-01-25 17:50:10|790874.6|788874.6|790863.2|788863.2|790909.4|788909.4|790796.5|788796.5|32
1643133020000|2022-01-25 17:50:20|790877.2|788877.2|790928|788928|790958.5|788958.5|790874.1|788874.1|32
1643133030000|2022-01-25 17:50:30|790927|788927|790900.4|788900.4|790957|788957|790843.3|788843.3|28
1643133040000|2022-01-25 17:50:40|790917.2|788917.2|790950.7|788950.7|790959|788959|790891.1|788891.1|33
1643133050000|2022-01-25 17:50:50|790952.8|788952.8|790959.8|788959.8|790959.8|788959.8|790921.1|788921.1|31
1643133060000|2022-01-25 17:51:00|790955.4|788955.4|791173.9|789173.9|791203.5|789666.2|790490|788955.4|36
1643133070000|2022-01-25 17:51:10|791198.8|789198.8|791280|789280|791294.3|789294.3|791182.7|789182.7|32
1643133080000|2022-01-25 17:51:20|791277.7|789277.7|791106.6|789106.6|791278.4|789278.4|791093.3|789093.3|35
1643133090000|2022-01-25 17:51:30|791110.2|789110.2|791023.5|789023.5|791110.2|789110.2|790994.4|788994.4|35
1643133100000|2022-01-25 17:51:40|791002|789002|791022.2|789022.2|791040.9|789040.9|791002|789002|32
1643133110000|2022-01-25 17:51:50|791023.2|789023.2|790959.5|788959.5|791023.2|789023.2|790942.2|788942.2|31
1643133120000|2022-01-25 17:52:00|790956.8|788956.8|790942.1|788942.1|790970|788970|790930.9|788930.9|25
1643133130000|2022-01-25 17:52:10|790952.3|788952.3|790999|788999|790999|788999|790931.2|788931.2|29
1643133140000|2022-01-25 17:52:20|790978.6|788978.6|790987.4|788987.4|790988|788988|790936.8|788936.8|28
1643133150000|2022-01-25 17:52:30|790961.5|788961.5|790942.7|788942.7|790998.3|788998.3|790942.7|788942.7|26
1643133160000|2022-01-25 17:52:40|790935.5|788935.5|790950.9|788950.9|790970.4|788970.4|790928.9|788928.9|27
1643133170000|2022-01-25 17:52:50|790943.2|788943.2|790995.5|788995.5|791009.2|789009.2|790933|788933|28
1643133180000|2022-01-25 17:53:00|790966.9|788966.9|791013.2|789013.2|791033.3|789033.3|790966.9|788966.9|21
1643133190000|2022-01-25 17:53:10|791034.1|789034.1|791169|789169|791169|789169|791024.2|789024.2|31
1643133200000|2022-01-25 17:53:20|791130|789130|791141.7|789141.7|791178.5|789637|790637|789116.1|23
1643133210000|2022-01-25 17:53:30|791153.2|789153.2|791130.6|789130.6|791161|789161|791117.5|789117.5|23
1643133220000|2022-01-25 17:53:40|791117.3|789117.3|791044.1|789044.1|791128.7|789128.7|791035.4|789035.4|24
1643133230000|2022-01-25 17:53:50|791044.6|789044.6|791044.1|789044.1|791066.3|789066.3|791035.6|789035.6|21
1643133240000|2022-01-25 17:54:00|791045.4|789045.4|791041.9|789041.9|791056.8|789056.8|791038.7|789038.7|25
1643133250000|2022-01-25 17:54:10|791044.4|789044.4|791041.4|789041.4|791063.2|789063.2|791011.7|789011.7|30
1643133260000|2022-01-25 17:54:20|791035.1|789035.1|791035.7|789035.7|791051.8|789051.8|790991.8|788991.8|23
1643133270000|2022-01-25 17:54:30|791025.3|789025.3|791029|789029|791050.3|789050.3|791014.6|789014.6|22
1643133280000|2022-01-25 17:54:40|791028.2|789028.2|791036.7|789036.7|791061.9|789490|790490|789015.5|25
1643133290000|2022-01-25 17:54:50|791041.3|789041.3|790988.8|788988.8|791051.5|789051.5|790973.7|788973.7|31
1643133300000|2022-01-25 17:55:00|790467.2|789467.2|791132.4|789132.4|791139.3|789467.2|790467.2|788990.1|31
1643133310000|2022-01-25 17:55:10|791090.9|789090.9|791075.4|789075.4|791099.5|789099.5|791063.7|789063.7|29
1643133320000|2022-01-25 17:55:20|791078.8|789078.8|791065.4|789065.4|791102.1|789551.8|790551.8|789056.3|22
1643133330000|2022-01-25 17:55:30|791055.3|789055.3|791168.5|789168.5|791184|789184|791055.3|789055.3|32
1643133340000|2022-01-25 17:55:40|791162.4|789162.4|791126.6|789126.6|791185.4|789185.4|791121.7|789121.7|19
1643133350000|2022-01-25 17:55:50|791126.4|789126.4|791142.1|789142.1|791182.3|789182.3|791114.8|789114.8|31
1643133360000|2022-01-25 17:56:00|791148.2|789148.2|791159.3|789159.3|791203.4|789203.4|791144.2|789144.2|30
1643133370000|2022-01-25 17:56:10|791161.8|789161.8|791138.1|789138.1|791178.6|789648.4|790647.5|789120.4|28
1643133380000|2022-01-25 17:56:20|791128.5|789128.5|791186.2|789186.2|791186.2|789186.2|791124.9|789124.9|26
1643133390000|2022-01-25 17:56:30|791189.2|789189.2|790850|789850|791386.7|789861.7|790834.2|789165|26
1643133400000|2022-01-25 17:56:40|791412.6|789412.6|791229.6|789229.6|791413.1|789413.1|791134.8|789134.8|28
1643133410000|2022-01-25 17:56:50|791236.1|789236.1|791319.2|789319.2|791355|789355|791197.6|789197.6|30
1643133420000|2022-01-25 17:57:00|791320.1|789320.1|791256.9|789256.9|791339.7|789339.7|791224.3|789224.3|27
1643133430000|2022-01-25 17:57:10|791285.5|789285.5|791276.6|789276.6|791293.5|789293.5|791263.8|789263.8|24
1643133440000|2022-01-25 17:57:20|791359.2|789359.2|791498.7|789498.7|791546.5|789546.5|791359.2|789359.2|35
1643133450000|2022-01-25 17:57:30|791484.1|789484.1|791634.2|789634.2|791656.4|790144.2|791144.2|789483.2|33
1643133460000|2022-01-25 17:57:40|791644.3|789644.3|791822.2|789822.2|791822.2|790259.4|791259.4|789633.2|37
1643133470000|2022-01-25 17:57:50|791819.6|789819.6|791813.6|789813.6|791849.1|789849.1|791795.3|789795.3|38
1643133480000|2022-01-25 17:58:00|791806.8|789806.8|791809.6|789809.6|791833.7|789833.7|791790.3|789790.3|35
1643133490000|2022-01-25 17:58:10|791848.6|789848.6|791827.4|789827.4|791852|789852|791794|789794|34
1643133500000|2022-01-25 17:58:20|791826.9|789826.9|791813.4|789813.4|791834.6|789834.6|791793.1|789793.1|35
1643133510000|2022-01-25 17:58:30|791815.8|789815.8|791765|789765|791815.8|789815.8|791730.2|789730.2|36
1643133520000|2022-01-25 17:58:40|791786|789786|791756.5|789756.5|791813.4|789813.4|791747.8|789747.8|29
1643133530000|2022-01-25 17:58:50|791765.6|789765.6|791859|789859|791866.8|789866.8|791746.4|789746.4|34
1643180460000|2022-01-26 07:01:00|789158.5|787158.5|789286|787286|789286|787286|789137.4|787137.4|41
1643180470000|2022-01-26 07:01:10|789311.8|787311.8|789254.3|787254.3|789315.6|787315.6|789198.2|787198.2|40
1643180480000|2022-01-26 07:01:20|789264.9|787264.9|789281.2|787281.2|789292.6|787701.3|788680.1|787190.9|36
1643180490000|2022-01-26 07:01:30|789295.8|787295.8|788886.2|786886.2|789295.8|787295.8|788886.2|786886.2|39
1643180500000|2022-01-26 07:01:40|788868.7|786868.7|788846|786846|788919.9|786919.9|788761.1|786761.1|40
1643180510000|2022-01-26 07:01:50|788848.1|786848.1|788874.5|786874.5|788976.7|786976.7|788823.2|786823.2|37
1643180520000|2022-01-26 07:02:00|788864.7|786864.7|788912.4|786912.4|788987|787397.7|788397.7|786845.4|40
1643180530000|2022-01-26 07:02:10|788927.7|786927.7|788921.4|786921.4|788972.2|786972.2|788827.3|786827.3|39
1643180540000|2022-01-26 07:02:20|788989.2|786989.2|789133.2|787133.2|789157.9|787157.9|788951.7|786951.7|38
1643180550000|2022-01-26 07:02:30|789143.3|787143.3|788962|786962|789143.3|787143.3|788917|786917|35
1643180560000|2022-01-26 07:02:40|788954|786954|788897.2|786897.2|788995.1|786995.1|788883|786883|27
1643180570000|2022-01-26 07:02:50|788876|786876|788832.8|786832.8|788952.8|786952.8|788792.3|786792.3|36
1643180580000|2022-01-26 07:03:00|788780.4|786780.4|788432.8|786432.8|788788.1|786788.1|788394.9|786394.9|38
1643180590000|2022-01-26 07:03:10|788428|786428|788366.2|786366.2|788434|786434|788345.2|786345.2|39
1643180600000|2022-01-26 07:03:20|788354.7|786354.7|788248.4|786248.4|788376.6|786618.7|787600|786094.2|37
1643180610000|2022-01-26 07:03:30|788278|786278|788152.4|786152.4|788296.5|786296.5|788147|786147|40
1643180620000|2022-01-26 07:03:40|788268.2|786268.2|788293.7|786293.7|788377.9|786377.9|788268.2|786268.2|36
1643180630000|2022-01-26 07:03:50|788305.3|786305.3|788355.7|786355.7|788373|786373|788284.8|786284.8|35
1643180640000|2022-01-26 07:04:00|788357.2|786357.2|788628.1|786628.1|788689|786689|788259.7|786259.7|40
1643180650000|2022-01-26 07:04:10|788618.5|786618.5|788567.8|786567.8|788647.4|786647.4|788471.3|786471.3|38
1643180660000|2022-01-26 07:04:20|788593.5|786593.5|788677.8|786677.8|788717.9|786717.9|788572.7|786572.7|35
1643180670000|2022-01-26 07:04:30|788175|787175|788662|786662|788701.5|787175|788175|786655.8|33
1643180680000|2022-01-26 07:04:40|788654.1|786654.1|788490.6|786490.6|788663.3|787134.1|788084.5|786490.6|32
1643180690000|2022-01-26 07:04:50|788491.1|786491.1|788453.2|786453.2|788536|786536|788427.8|786427.8|40
1643180700000|2022-01-26 07:05:00|788468.6|786468.6|788569|786569|788579.3|786579.3|788385.1|786385.1|40
1643180710000|2022-01-26 07:05:10|788575.1|786575.1|788463.8|786463.8|788588.2|786588.2|788436.3|786436.3|34
1643180720000|2022-01-26 07:05:20|788447.7|786447.7|788429.1|786429.1|788549.9|786887.9|787887.9|786401.1|38
1643180730000|2022-01-26 07:05:30|788448.3|786448.3|788739|786739|788843.6|787077.6|788077.6|786385.3|39
1643180740000|2022-01-26 07:05:40|788713.6|786713.6|788793.3|786793.3|788794.2|786794.2|788512.5|786512.5|39
1643180750000|2022-01-26 07:05:50|788810.3|786810.3|788892.2|786892.2|788944.1|787401.6|788401.6|786767.1|39
1643180760000|2022-01-26 07:06:00|788886.2|786886.2|789179.3|787179.3|789180.4|787180.4|788886.2|786886.2|40
1643180770000|2022-01-26 07:06:10|789163.2|787163.2|789305.3|787305.3|789345.1|787345.1|789132.4|787132.4|38
1643180780000|2022-01-26 07:06:20|789295.9|787295.9|789396.9|787396.9|789450.3|787450.3|789295.9|787295.9|36
1643180790000|2022-01-26 07:06:30|789595.7|787595.7|789508.9|787508.9|789626|787626|789484.9|787484.9|39
1643180800000|2022-01-26 07:06:40|789544.8|787544.8|789648.9|787648.9|789673.1|787673.1|789508.2|787508.2|37
1643180810000|2022-01-26 07:06:50|789700.7|787700.7|789785.9|787785.9|789810.4|787810.4|789668.3|787668.3|39
1643180820000|2022-01-26 07:07:00|789744.9|787744.9|789199.6|788199.6|789779.4|788199.6|789171.9|787595.4|37
1643180830000|2022-01-26 07:07:10|789675.5|787675.5|789613.9|787613.9|789733.6|788171.4|789167.1|787613.9|38
1643180840000|2022-01-26 07:07:20|789616.1|787616.1|789875.7|787875.7|789875.7|788291.7|789243|787598.1|39
1643180850000|2022-01-26 07:07:30|789815.6|787815.6|789964|787964|789982.6|788478.2|789272.5|787793.6|38
1643180860000|2022-01-26 07:07:40|789965.6|787965.6|789464.2|787464.2|789965.6|788381.5|789381.5|787414.5|39
1643180870000|2022-01-26 07:07:50|789482.6|787482.6|789397.3|787397.3|789594.9|787949|788888.7|787368.2|39
1643180880000|2022-01-26 07:08:00|789403|787403|789443.7|787443.7|789481.6|787918.9|788918.9|787319.3|40
1643180890000|2022-01-26 07:08:10|789436|787436|789664.3|787664.3|789686.9|787686.9|789402.7|787402.7|40
1643180900000|2022-01-26 07:08:20|789658.8|787658.8|789982|787982|790075.8|788075.8|789649.2|787649.2|40
1643180910000|2022-01-26 07:08:30|789973.6|787973.6|789947.8|787947.8|790043.3|788043.3|789932.2|787932.2|40
1643180920000|2022-01-26 07:08:40|789926.3|787926.3|789881.9|787881.9|789954.3|788278.8|789278.8|787742.1|40
1643180930000|2022-01-26 07:08:50|789883.2|787883.2|790041.9|788041.9|790068.6|788545.8|789545.8|787849.1|39
1643180940000|2022-01-26 07:09:00|790068.8|788068.8|790560.9|788560.9|790572.3|788717.2|789717.2|788068.8|40
1643180950000|2022-01-26 07:09:10|790575.8|788575.8|790459.4|788459.4|790590.7|789036.8|790036.8|788216.1|40
1643180960000|2022-01-26 07:09:20|790456.2|788456.2|790296.8|788296.8|790468.9|788758.8|789758.8|788251.6|37
1643180970000|2022-01-26 07:09:30|790284.3|788284.3|790208.9|788208.9|790291.5|788291.5|790131.6|788131.6|38
1643180980000|2022-01-26 07:09:40|790197.4|788197.4|790127.2|788127.2|790272.5|788721.1|789721.1|788099.9|40
1643180990000|2022-01-26 07:09:50|790115.8|788115.8|790265.6|788265.6|790309.7|788780.3|789758.3|788115.8|39
1643181000000|2022-01-26 07:10:00|790321.3|788321.3|790433.5|788433.5|790510.4|788875.5|789821.8|788321.3|40
1643181010000|2022-01-26 07:10:10|790436.4|788436.4|790469.8|788469.8|790509.4|788509.4|790436.4|788436.4|38
1643181020000|2022-01-26 07:10:20|790415.9|788415.9|790486.5|788486.5|790614.1|789022.1|790022.1|788388.8|39
1643181030000|2022-01-26 07:10:30|790459|788459|790360.9|788360.9|790476.3|788874.1|789803.2|788338.5|38
1643181040000|2022-01-26 07:10:40|790358.3|788358.3|790382.2|788382.2|790451|788902.9|789842.8|788350.4|37
1643181050000|2022-01-26 07:10:50|790386.1|788386.1|790050|788050|790386.1|788787.3|789787.3|788015.2|37
1643181060000|2022-01-26 07:11:00|790035.8|788035.8|789977.1|787977.1|790088.7|788570.5|789570.5|787957.4|38
1643181070000|2022-01-26 07:11:10|789980.6|787980.6|789909.7|787909.7|790110.5|788447.1|789447.1|787908|38
1643181080000|2022-01-26 07:11:20|789909|787909|789751.9|787751.9|789950.9|787950.9|789679.8|787679.8|40
1643181090000|2022-01-26 07:11:30|789746.3|787746.3|789236.3|788236.3|789773.7|788236.3|789174.4|787654.3|38
1643181100000|2022-01-26 07:11:40|789236.4|788236.4|790134.4|788134.4|790201.3|788641.2|789236.4|787793.5|38
1643181110000|2022-01-26 07:11:50|789615|788615|790056.6|788056.6|790169.4|788622.8|789604.6|788036.2|38
1643181120000|2022-01-26 07:12:00|790056.7|788056.7|789426.5|788426.5|790056.7|788460.2|789426.5|787890.5|39
1643181130000|2022-01-26 07:12:10|789938.5|787938.5|789856.7|787856.7|789950.9|788414|789326.7|787834.2|35
1643181140000|2022-01-26 07:12:20|789314.7|788314.7|789826.8|787826.8|789901|788438.5|789314.7|787784.3|34
1643181150000|2022-01-26 07:12:30|789794.2|787794.2|789410.2|788410.2|789928.8|788426|789252.1|787759.8|38
1643181160000|2022-01-26 07:12:40|789424.2|788424.2|789982.7|787982.7|790243.6|788661.8|789417.6|787929.4|40
1643181170000|2022-01-26 07:12:50|789978|787978|789833|787833|789996.1|787996.1|789833|787833|40
1643181180000|2022-01-26 07:13:00|789856.5|787856.5|789938.5|787938.5|789981|788428.6|789332.2|787839.1|40
1643181190000|2022-01-26 07:13:10|789360.7|788360.7|789922.4|787922.4|789940.2|788457.3|789360.7|787911.3|34
1643181200000|2022-01-26 07:13:20|789407.9|788407.9|789417.2|788417.2|789938.8|788449.3|789399.5|787899.2|36
1643181210000|2022-01-26 07:13:30|789447.9|788447.9|789937.3|787937.3|789964.6|788453|789418.7|787854.4|40
1643181220000|2022-01-26 07:13:40|789346.7|788346.7|789293|788293|789851.6|788346.7|789265.9|787782.5|37
1643181230000|2022-01-26 07:13:50|789293.6|788293.6|789307.1|788307.1|789849|788325.6|789281.4|787791.8|38
1643181240000|2022-01-26 07:14:00|789298.1|788298.1|789761.5|787761.5|789877.8|788335.7|789186.4|787708.8|37
1643181250000|2022-01-26 07:14:10|789733.5|787733.5|789055|788055|789739.3|788223.3|789055|787569.9|39
1643181260000|2022-01-26 07:14:20|789088.9|788088.9|788995.7|787995.7|789507.8|788088.9|788949.7|787440.4|35
1643181270000|2022-01-26 07:14:30|789507.8|787507.8|789188.2|788188.2|789695.8|788214.4|789013|787503.2|34
1643181280000|2022-01-26 07:14:40|789180.8|788180.8|790238.3|788238.3|790259|788259|789131.2|787670.4|32
1643181290000|2022-01-26 07:14:50|790198.6|788198.6|790135.3|788135.3|790277.7|788693.9|789624.9|788135.3|40
1643181300000|2022-01-26 07:15:00|790137.8|788137.8|790697.6|788697.6|790724.2|788724.2|790137.8|788137.8|38
1643181310000|2022-01-26 07:15:10|790619.1|788619.1|790500.3|788500.3|790688.5|788688.5|790235.6|788235.6|40
1643181320000|2022-01-26 07:15:20|790431.6|788431.6|790328.5|788328.5|790472.2|788472.2|790313.4|788313.4|39
1643181330000|2022-01-26 07:15:30|790236.3|788236.3|790041.1|788041.1|790501.7|788501.7|790023.9|788023.9|40
1643181340000|2022-01-26 07:15:40|790053.7|788053.7|789457.2|788457.2|790129.1|788507.9|789446.2|787995.8|39
1643181350000|2022-01-26 07:15:50|789408.8|788408.8|789696.7|787696.7|789966.9|788411.1|789383.9|787696.7|36
1643181360000|2022-01-26 07:16:00|789645.4|787645.4|789639.2|787639.2|789731.8|787731.8|789612|787612|40
1643181370000|2022-01-26 07:16:10|789636.2|787636.2|789627.8|787627.8|789738.5|788185.8|789109.9|787609.4|34
1643181380000|2022-01-26 07:16:20|789635.7|787635.7|790056.4|788056.4|790056.4|788056.4|789618.5|787618.5|40
1643181390000|2022-01-26 07:16:30|790010.5|788010.5|789709.5|787709.5|790040.8|788040.8|789654.3|787654.3|35
1643181400000|2022-01-26 07:16:40|789673.1|787673.1|789695.6|787695.6|789774.4|787774.4|789589.2|787589.2|40
1643181410000|2022-01-26 07:16:50|789579.9|787579.9|789531.5|787531.5|789687.7|788139.8|789139.8|787488.7|38
1643181420000|2022-01-26 07:17:00|789545.9|787545.9|789408.5|787408.5|789576.8|788057.2|789057.2|787320.6|38
1643181430000|2022-01-26 07:17:10|789403.9|787403.9|789414.2|787414.2|789425.4|787425.4|789367|787367|33
1643181440000|2022-01-26 07:17:20|789393.8|787393.8|789625.5|787625.5|789671.2|787671.2|789380.8|787380.8|30
1643181450000|2022-01-26 07:17:30|789627|787627|789725.8|787725.8|789747.5|788206.2|789206.2|787557.3|38
1643181460000|2022-01-26 07:17:40|789731.8|787731.8|789808.8|787808.8|789877.7|788283.4|789283.4|787731.8|38
1643181470000|2022-01-26 07:17:50|789824.1|787824.1|789945.7|787945.7|790013.3|788483.8|789453|787780|36
1643181480000|2022-01-26 07:18:00|789915.8|787915.8|789802.6|787802.6|789963.5|788400.2|789400.2|787790.4|38
1643181490000|2022-01-26 07:18:10|789808.7|787808.7|789791.4|787791.4|789815.6|788200|789200|787681.4|34
1643181500000|2022-01-26 07:18:20|789768.8|787768.8|789711.5|787711.5|789847.8|788275.1|789196.4|787706.4|32
1643181510000|2022-01-26 07:18:30|789713.2|787713.2|789862.5|787862.5|789920.8|788387.4|789226.7|787713.2|38
1643181520000|2022-01-26 07:18:40|789845.7|787845.7|789888.7|787888.7|789888.7|788367.8|789327.9|787779.1|36
1643181530000|2022-01-26 07:18:50|789340.3|788340.3|789796.8|787796.8|789988.2|788410|789321.7|787762.8|37
1643181540000|2022-01-26 07:19:00|789785.8|787785.8|789357.4|788357.4|789950.9|788413.7|789357.4|787785.8|37
1643181550000|2022-01-26 07:19:10|789351|788351|789693.8|787693.8|789893.1|788377.6|789190.5|787693.8|29
1643181560000|2022-01-26 07:19:20|789682.9|787682.9|789226.9|788226.9|789756.5|788239.4|789179.5|787681.4|37
1643181570000|2022-01-26 07:19:30|789192.8|788192.8|789184|788184|789714.6|788202.5|789129.4|787655.2|30
1643181580000|2022-01-26 07:19:40|789178.9|788178.9|789653|787653|789672.4|788178.9|789142.2|787638.8|21
1643181590000|2022-01-26 07:19:50|789623.6|787623.6|790166.7|788166.7|790224.3|788678.8|789155.7|787623.6|37
1643181600000|2022-01-26 07:20:00|789694.6|788694.6|790707.7|788707.7|790718.9|788718.9|789694.6|788217.7|40
1643181610000|2022-01-26 07:20:10|790724.6|788724.6|790646.2|788646.2|790772.2|788772.2|790466|788466|39
1643181620000|2022-01-26 07:20:20|790604.6|788604.6|790804.3|788804.3|790907.1|788907.1|790589.4|788589.4|40
1643181630000|2022-01-26 07:20:30|790728.3|788728.3|790630.7|788630.7|790822.8|789401.5|790088.3|788548.2|40
1643181640000|2022-01-26 07:20:40|790594|788594|790595.7|788595.7|790637.2|788637.2|790555.9|788555.9|30
1643181650000|2022-01-26 07:20:50|790585.9|788585.9|790415.1|788415.1|790616.6|789041.8|790041.8|788395.3|32
1643181660000|2022-01-26 07:21:00|790418.4|788418.4|790391.7|788391.7|790457.6|788457.6|790391.7|788391.7|36
1643181670000|2022-01-26 07:21:10|790399.3|788399.3|790029.4|789029.4|790431.4|789029.4|790029.4|788348.5|36
1643181680000|2022-01-26 07:21:20|790524.3|788524.3|790545.5|788545.5|790649.1|789039.6|790039.6|788482.8|36
1643181690000|2022-01-26 07:21:30|790552.8|788552.8|790518.5|788518.5|790595.5|789044.7|790010|788495.4|35
1643181700000|2022-01-26 07:21:40|790514.5|788514.5|790366.2|788366.2|790551|788551|790317.4|788317.4|33
1643181710000|2022-01-26 07:21:50|790360|788360|790970.4|788970.4|790980.5|788980.5|790314.5|788314.5|37
1643181720000|2022-01-26 07:22:00|790977.8|788977.8|791106.9|789106.9|791117.7|789117.7|790971.1|788971.1|40
1643181730000|2022-01-26 07:22:10|791080|789080|791065.6|789065.6|791108.5|789108.5|790999|788999|37
1643181740000|2022-01-26 07:22:20|791012.4|789012.4|791196.5|789196.5|791229|789588.6|790521.9|789012.4|34
1643181750000|2022-01-26 07:22:30|791180.8|789180.8|791258.3|789258.3|791358.8|789604.9|790604.9|789101.9|40
1643181760000|2022-01-26 07:22:40|791238.7|789238.7|791232.2|789232.2|791358.3|789358.3|791200.2|789200.2|39
1643181770000|2022-01-26 07:22:50|791154|789154|791116.9|789116.9|791154|789154|791075.7|789075.7|36
1643181780000|2022-01-26 07:23:00|791102.9|789102.9|791200.3|789200.3|791448.9|789448.9|791081.8|789081.8|39
1643181790000|2022-01-26 07:23:10|791201.1|789201.1|791308.8|789308.8|791424.2|789424.2|791095.5|789095.5|37
1643181800000|2022-01-26 07:23:20|791345.8|789345.8|791374.1|789374.1|791374.1|789374.1|791264.6|789264.6|40
1643181810000|2022-01-26 07:23:30|791381.6|789381.6|791407.8|789407.8|791447.2|789817.4|790777.5|789318.7|38
1643181820000|2022-01-26 07:23:40|791417|789417|791344.2|789344.2|791417|789893.6|790826.2|789304.3|36
1643181830000|2022-01-26 07:23:50|791335.8|789335.8|791460.1|789460.1|791500.7|789879.9|790792.8|789327|38
1643181840000|2022-01-26 07:24:00|791432.2|789432.2|791423.7|789423.7|791472|789925.8|790897.5|789365.9|40
1643181850000|2022-01-26 07:24:10|790904.1|789904.1|791379|789379|791451.7|789904.1|790816.6|789325|39
1643181860000|2022-01-26 07:24:20|791383.1|789383.1|791493.9|789493.9|791493.9|789970.1|790894.8|789358.7|35
1643181870000|2022-01-26 07:24:30|790976.8|789976.8|791029.3|790029.3|791717|790029.3|790958.6|789478.1|40
1643181880000|2022-01-26 07:24:40|791030.2|790030.2|791667.1|789667.1|791672.6|790030.2|791030.2|789510.3|35
1643181890000|2022-01-26 07:24:50|791142.1|790142.1|791592.9|789592.9|791704.8|790142.1|791142.1|789592.9|39
1643181900000|2022-01-26 07:25:00|791600.3|789600.3|791610.2|789610.2|791616.2|790034.5|791028.7|789418.6|39
1643181910000|2022-01-26 07:25:10|791179.5|790179.5|791678.7|789678.7|791836.7|790300.1|791144|789678.7|37
1643181920000|2022-01-26 07:25:20|791657.1|789657.1|791548|789548|791663.9|790094.3|791066.1|789532.8|39
1643181930000|2022-01-26 07:25:30|791513.7|789513.7|791332.5|789332.5|791530.6|790003.1|790819.4|789319|40
1643181940000|2022-01-26 07:25:40|791317.3|789317.3|790795.8|789795.8|791325|789805.9|790735.6|789275.1|33
1643181950000|2022-01-26 07:25:50|790767.1|789767.1|790776.7|789776.7|791287.8|789794.7|790754.6|789239.3|29
1643181960000|2022-01-26 07:26:00|790770.9|789770.9|790815.7|789815.7|790818|789818|790747|789747|34
1643181970000|2022-01-26 07:26:10|790823.4|789823.4|790600.2|789600.2|791120.3|789828.2|790588.1|789072.4|38
1643181980000|2022-01-26 07:26:20|790558.1|789558.1|790604.1|789604.1|791215.3|789739.6|790509|789096.2|39
1643181990000|2022-01-26 07:26:30|791085.8|789085.8|790597.2|789597.2|791109.7|789639.9|790584|789085.8|33
1643182000000|2022-01-26 07:26:40|790595.5|789595.5|790573.3|789573.3|790612.9|789612.9|790551|789551|27
1643182010000|2022-01-26 07:26:50|790637.9|789637.9|790534.9|789534.9|790746.9|789746.9|790507.5|789507.5|36
1643182020000|2022-01-26 07:27:00|790531.3|789531.3|790560.8|789560.8|790560.8|789560.8|790520.8|789520.8|30
1643182030000|2022-01-26 07:27:10|790517.7|789517.7|790945.3|789945.3|790952.8|789952.8|790508.9|789508.9|34
1643182040000|2022-01-26 07:27:20|790914.7|789914.7|790939|789939|791480|789959.2|790890.5|789386|30
1643182050000|2022-01-26 07:27:30|790918.2|789918.2|790955.2|789955.2|790985.5|789985.5|790905.4|789905.4|30
1643182060000|2022-01-26 07:27:40|790940.2|789940.2|790882.7|789882.7|791366.2|789945.2|790860.4|789363.2|26
1643182070000|2022-01-26 07:27:50|790882.3|789882.3|790854.7|789854.7|791383.5|789888.2|790811.4|789303.5|32
1643182080000|2022-01-26 07:28:00|790983|789983|790858.7|789858.7|791448.9|789993|790820.2|789448.9|31
1643182090000|2022-01-26 07:28:10|790855.1|789855.1|790750.1|789750.1|790886.9|789886.9|790745.4|789745.4|27
1643182100000|2022-01-26 07:28:20|790739.4|789739.4|790725.4|789725.4|790754.5|789754.5|790722.3|789722.3|34
1643182110000|2022-01-26 07:28:30|790726.7|789726.7|790676.2|789676.2|790734.6|789734.6|790598.2|789598.2|32
1643182120000|2022-01-26 07:28:40|790653.5|789653.5|791171|789171|791290.6|789797.7|790621.5|789167.1|33
1643182130000|2022-01-26 07:28:50|791129.5|789129.5|790660.4|789660.4|791229.5|789730.1|790643.1|789094.2|35
1643182140000|2022-01-26 07:29:00|791149.6|789149.6|790614.7|789614.7|791185.2|789667.7|790614.7|789115.5|34
1643182150000|2022-01-26 07:29:10|790634.1|789634.1|790575.4|789575.4|791131|789639.7|790560.4|789114.1|35
1643182160000|2022-01-26 07:29:20|790568.3|789568.3|790561.9|789561.9|790569.2|789569.2|790556.6|789556.6|27
1643182170000|2022-01-26 07:29:30|790559|789559|790553.3|789553.3|790564|789564|790542.5|789542.5|27
1643182180000|2022-01-26 07:29:40|790541.4|789541.4|790535.5|789535.5|790573.8|789573.8|790530.7|789530.7|26
1643182190000|2022-01-26 07:29:50|790526.7|789526.7|790460.6|789460.6|790528.5|789528.5|790457.1|789457.1|26
1643182200000|2022-01-26 07:30:00|790443.5|789443.5|790547.4|789547.4|790570.7|789570.7|790428.7|789428.7|35
1643182210000|2022-01-26 07:30:10|790545.2|789545.2|790460.5|789460.5|790559.7|789559.7|790451.4|789451.4|35
1643182220000|2022-01-26 07:30:20|790458|789458|790454.3|789454.3|790493.2|789493.2|790379.8|789379.8|36
1643182230000|2022-01-26 07:30:30|790450.1|789450.1|790530.3|789530.3|790551.8|789551.8|790414.4|789414.4|29
1643182240000|2022-01-26 07:30:40|790517.6|789517.6|790491.3|789491.3|790539.3|789539.3|790478.2|789478.2|35
1643182250000|2022-01-26 07:30:50|790488.7|789488.7|790426.1|789426.1|790506.3|789506.3|790365.8|789365.8|38
1643182260000|2022-01-26 07:31:00|790402.9|789402.9|790484|789484|790577|789577|790400.7|789400.7|38
1643182270000|2022-01-26 07:31:10|790459.6|789459.6|790210.2|789210.2|790479.7|789479.7|790184.6|789184.6|36
1643182280000|2022-01-26 07:31:20|790222.1|789222.1|790215.6|789215.6|790285.8|789285.8|790173.2|789173.2|38
1643182290000|2022-01-26 07:31:30|790210.4|789210.4|790199.2|789199.2|790252.7|789252.7|790156.3|789156.3|35
1643182300000|2022-01-26 07:31:40|790157.6|789157.6|790327.8|789327.8|790730.8|789444.7|790136|788728.4|36
1643182310000|2022-01-26 07:31:50|790316.2|789316.2|790211.5|789211.5|790720.3|789319.3|790175.4|788698.2|37
1643182320000|2022-01-26 07:32:00|790225.4|789225.4|790174.3|789174.3|790261.9|789261.9|790107.8|789107.8|36
1643182330000|2022-01-26 07:32:10|790120.9|789120.9|790184.2|789184.2|790184.2|789184.2|790087.4|789087.4|37
1643182340000|2022-01-26 07:32:20|790132.2|789132.2|790200|789200|790215.3|789215.3|790109.6|789109.6|31
1643182350000|2022-01-26 07:32:30|790214.6|789214.6|790059.8|789059.8|790232.5|789232.5|790059.8|789059.8|33
1643182360000|2022-01-26 07:32:40|790069.1|789069.1|789922.6|788922.6|790110.6|789110.6|789901.6|788901.6|31
1643182370000|2022-01-26 07:32:50|789916.3|788916.3|790057.5|789057.5|790176.6|789176.6|789909.7|788909.7|37
1643182380000|2022-01-26 07:33:00|790059.3|789059.3|790046.1|789046.1|790088.5|789088.5|790007.7|789007.7|37
1643182390000|2022-01-26 07:33:10|790051.2|789051.2|790419.9|789419.9|790456.5|789456.5|790035.2|789035.2|37
1643182400000|2022-01-26 07:33:20|790436.8|789436.8|790648.9|789648.9|791109.7|789648.9|790399.7|789049.4|38
1643182410000|2022-01-26 07:33:30|791128.8|789128.8|791115.6|789115.6|791144.6|789641.9|790583.7|789115.6|34
1643182420000|2022-01-26 07:33:40|790648.7|789648.7|790632|789632|791118.6|789667.7|790576.1|789118.6|34
1643182430000|2022-01-26 07:33:50|790626.7|789626.7|790517.3|789517.3|791099|789626.7|790517.3|789089.5|35
1643182440000|2022-01-26 07:34:00|790507.6|789507.6|791098.5|789098.5|791142.4|789582.2|790431.8|788964.8|34
1643182450000|2022-01-26 07:34:10|791099.6|789099.6|790730.7|789730.7|791203|789756.3|790593|789097.2|36
1643182460000|2022-01-26 07:34:20|790709.8|789709.8|790721.3|789721.3|791213.6|789757|790672.6|789200.1|38
1643182470000|2022-01-26 07:34:30|790701.2|789701.2|790659.5|789659.5|791195.6|789739|790608.4|789110.9|37
1643182480000|2022-01-26 07:34:40|791127.4|789127.4|790708.8|789708.8|791139.5|789714.6|790560.9|789127.4|35
1643182490000|2022-01-26 07:34:50|790693.3|789693.3|790694.4|789694.4|790709.7|789709.7|790586.9|789586.9|37
1643182500000|2022-01-26 07:35:00|790720.7|789720.7|790722.6|789722.6|790745.1|789745.1|790659.8|789659.8|38
1643182510000|2022-01-26 07:35:10|790700.9|789700.9|790727.3|789727.3|790749.3|789749.3|790678.1|789678.1|36
1643182520000|2022-01-26 07:35:20|790741.5|789741.5|790611.2|789611.2|790758.4|789758.4|790611.2|789611.2|38
1643182530000|2022-01-26 07:35:30|790632.2|789632.2|790657.1|789657.1|790662.4|789662.4|790606.3|789606.3|38
1643182540000|2022-01-26 07:35:40|790654.2|789654.2|790576.4|789576.4|790654.2|789654.2|790559|789559|33
1643182550000|2022-01-26 07:35:50|790560.5|789560.5|790543.2|789543.2|790581|789581|790543.2|789543.2|25
1643182560000|2022-01-26 07:36:00|790558.4|789558.4|790590.6|789590.6|790666|789666|790544.4|789544.4|35
1643182570000|2022-01-26 07:36:10|790605.8|789605.8|790566.5|789566.5|790618.5|789618.5|790553.2|789553.2|33
1643182580000|2022-01-26 07:36:20|790587.2|789587.2|790639.6|789639.6|790639.6|789639.6|790547.6|789547.6|32
1643182590000|2022-01-26 07:36:30|790646.6|789646.6|790661.6|789661.6|790719.8|789719.8|790611.2|789611.2|31
1643182600000|2022-01-26 07:36:40|790670.6|789670.6|790765.6|789765.6|790769.4|789769.4|790638.6|789638.6|31
1643182610000|2022-01-26 07:36:50|790740.4|789740.4|790775|789775|790800.6|789800.6|790740.4|789740.4|31
1643182620000|2022-01-26 07:37:00|790763.7|789763.7|790967.6|789967.6|790990.2|789990.2|790744.8|789744.8|31
1643182630000|2022-01-26 07:37:10|790960.6|789960.6|790899.8|789899.8|790992.7|789992.7|790899.8|789899.8|29
1643182640000|2022-01-26 07:37:20|790887.2|789887.2|790711.4|789711.4|790911.5|789911.5|790711.4|789711.4|33
1643182650000|2022-01-26 07:37:30|790715.5|789715.5|790715|789715|790747.7|789747.7|790687.8|789687.8|27
1643182660000|2022-01-26 07:37:40|790737.5|789737.5|790750.2|789750.2|790750.2|789750.2|790689|789689|31
1643182670000|2022-01-26 07:37:50|790759.6|789759.6|790753.9|789753.9|790759.6|789759.6|790684.9|789684.9|28
1643182680000|2022-01-26 07:38:00|790719.4|789719.4|790750.1|789750.1|790773.5|789773.5|790705.4|789705.4|30
1643182690000|2022-01-26 07:38:10|790748.2|789748.2|790589.3|789589.3|790769.3|789769.3|790588|789588|36
1643182700000|2022-01-26 07:38:20|790565.6|789565.6|790765.4|789765.4|790789.5|789789.5|790565.6|789565.6|36
1643182710000|2022-01-26 07:38:30|790805.8|789805.8|790836.2|789836.2|790921.1|789921.1|790742|789742|36
1643182720000|2022-01-26 07:38:40|790810.2|789810.2|790728|789728|790825.8|789825.8|790726.7|789726.7|36
1643182730000|2022-01-26 07:38:50|790744.2|789744.2|790597.3|789597.3|790744.2|789744.2|790592.9|789592.9|33
1643182740000|2022-01-26 07:39:00|790598.5|789598.5|790615.2|789615.2|790664.2|789664.2|790562.3|789562.3|35
1643182750000|2022-01-26 07:39:10|790590.8|789590.8|790637.3|789637.3|790659.3|789659.3|790545.7|789545.7|28
1643182760000|2022-01-26 07:39:20|790633.3|789633.3|790621.7|789621.7|790649.5|789649.5|790585.7|789585.7|35
1643182770000|2022-01-26 07:39:30|790616.1|789616.1|790632|789632|790632.5|789632.5|790607.2|789607.2|23
1643182780000|2022-01-26 07:39:40|790630.9|789630.9|790602|789602|790635|789635|790582|789582|31
1643182790000|2022-01-26 07:39:50|790622.2|789622.2|790971|789971|791000.2|790000.2|790608.8|789608.8|39
1643182800000|2022-01-26 07:40:00|790975.2|789975.2|790966|789966|790990.5|789990.5|790936.8|789936.8|29
1643182810000|2022-01-26 07:40:10|790963.6|789963.6|790963.5|789963.5|790982.6|789982.6|790929.5|789929.5|29
1643182820000|2022-01-26 07:40:20|790893|789893|790714.9|789714.9|790893|789893|790670.7|789670.7|35
1643182830000|2022-01-26 07:40:30|790728.7|789728.7|790755.9|789755.9|790764.1|789764.1|790659.8|789659.8|33
1643182840000|2022-01-26 07:40:40|790739.2|789739.2|790744.2|789744.2|790824.4|789824.4|790708.3|789708.3|32
1643182850000|2022-01-26 07:40:50|790753.7|789753.7|790686.5|789686.5|790807.5|789807.5|790686.5|789686.5|32
1643182860000|2022-01-26 07:41:00|790695.6|789695.6|790715.3|789715.3|790718|789718|790682.2|789682.2|26
1643182870000|2022-01-26 07:41:10|790674.3|789674.3|790690.2|789690.2|790719.7|789719.7|790674.3|789674.3|36
1643182880000|2022-01-26 07:41:20|790689.7|789689.7|790677.6|789677.6|790749.7|789749.7|790670.6|789670.6|30
1643182890000|2022-01-26 07:41:30|790660.4|789660.4|790834.9|789834.9|790852.3|789852.3|790660.4|789660.4|34
1643182900000|2022-01-26 07:41:40|790810.4|789810.4|790778.5|789778.5|790820.2|789820.2|790740.7|789740.7|34
1643182910000|2022-01-26 07:41:50|790786.1|789786.1|791006.1|790006.1|791006.1|790006.1|790748.2|789748.2|33
1643182920000|2022-01-26 07:42:00|791010.7|790010.7|791016.2|790016.2|791103.7|790103.7|790989.1|789989.1|34
1643182930000|2022-01-26 07:42:10|791010.1|790010.1|790997.7|789997.7|791040.2|790040.2|790958.6|789958.6|37
1643182940000|2022-01-26 07:42:20|791002.9|790002.9|790936.3|789936.3|791025.5|790025.5|790906.6|789906.6|32
1643182950000|2022-01-26 07:42:30|790912.5|789912.5|790859.6|789859.6|790977.9|789977.9|790840.6|789840.6|37
1643182960000|2022-01-26 07:42:40|790854.1|789854.1|790847.5|789847.5|790888.5|789888.5|790824.1|789824.1|32
1643182970000|2022-01-26 07:42:50|790841.2|789841.2|790819.3|789819.3|790863.3|789863.3|790787.8|789787.8|25
1643182980000|2022-01-26 07:43:00|790832.8|789832.8|790924|789924|790985|789985|790810.8|789810.8|31
1643182990000|2022-01-26 07:43:10|790929.5|789929.5|791018.8|790018.8|791042.7|790042.7|790926.3|789926.3|32
1643183000000|2022-01-26 07:43:20|791013.8|790013.8|790975.8|789975.8|791104.7|790104.7|790975.8|789975.8|34
1643183010000|2022-01-26 07:43:30|790970.6|789970.6|790932|789932|790980.6|789980.6|790908.9|789908.9|34
1643183020000|2022-01-26 07:43:40|790929.1|789929.1|790954.5|789954.5|790977.3|789977.3|790872.2|789872.2|36
1643183030000|2022-01-26 07:43:50|791000|790000|790970.4|789970.4|791000|790000|790917.6|789917.6|29
1643183040000|2022-01-26 07:44:00|790969.3|789969.3|790962.1|789962.1|790988.1|789988.1|790944.1|789944.1|29
1643183050000|2022-01-26 07:44:10|790945.6|789945.6|790891.2|789891.2|790955.9|789955.9|790833.4|789833.4|33
1643183060000|2022-01-26 07:44:20|790959.9|789959.9|791054.4|790054.4|791099.8|790099.8|790954|789954|39
1643183070000|2022-01-26 07:44:30|791025.9|790025.9|791104.2|790104.2|791117.2|790117.2|791025.9|790025.9|34
1643183080000|2022-01-26 07:44:40|791079.9|790079.9|791044|790044|791094.8|790094.8|791044|790044|34
1643183090000|2022-01-26 07:44:50|791054|790054|790956.2|789956.2|791054|790054|790865.5|789865.5|37
1643183100000|2022-01-26 07:45:00|790960.1|789960.1|791085|790085|791133.3|790133.3|790914.3|789914.3|37
1643183110000|2022-01-26 07:45:10|791088.5|790088.5|791067.1|790067.1|791097.5|790097.5|791035.4|790035.4|37
1643183120000|2022-01-26 07:45:20|791065.4|790065.4|791115.1|790115.1|791315.9|790315.9|790986.8|789986.8|38
1643183130000|2022-01-26 07:45:30|791233.1|790233.1|791325.5|790325.5|791398|790398|791233.1|790233.1|40
1643183140000|2022-01-26 07:45:40|791337.1|790337.1|791348.1|790348.1|791462.8|790462.8|791288.1|790288.1|38
1643183150000|2022-01-26 07:45:50|791326.1|790326.1|791249.8|790249.8|791413.2|790413.2|791249.8|790249.8|40
1643183160000|2022-01-26 07:46:00|791307.2|790307.2|791176.8|790176.8|791334.2|790334.2|791176.8|790176.8|36
1643183170000|2022-01-26 07:46:10|791189.7|790189.7|791070.1|790070.1|791189.7|790189.7|791035.2|790035.2|39
1643183180000|2022-01-26 07:46:20|791023.5|790023.5|790973.2|789973.2|791038.6|790038.6|790973.2|789973.2|38
1643183190000|2022-01-26 07:46:30|791042.2|790042.2|791055.5|790055.5|791068.9|790068.9|791005.4|790005.4|35
1643183200000|2022-01-26 07:46:40|791068|790068|791045.7|790045.7|791073.5|790073.5|791033.6|790033.6|32
1643183210000|2022-01-26 07:46:50|791049.4|790049.4|791052.4|790052.4|791075.3|790075.3|791000.9|790000.9|30
1643183220000|2022-01-26 07:47:00|791045.6|790045.6|791425.5|790425.5|791425.5|790425.5|791029.1|790029.1|35
1643183230000|2022-01-26 07:47:10|791423.7|790423.7|791390.6|790390.6|791486|790486|791378.7|790378.7|37
1643183240000|2022-01-26 07:47:20|791384.6|790384.6|791602.5|790602.5|791602.5|790602.5|791321.8|790321.8|34
1643183250000|2022-01-26 07:47:30|791562.9|790562.9|791696.5|790696.5|791779.4|790779.4|791562.9|790562.9|40
1643183260000|2022-01-26 07:47:40|791646.2|790646.2|791452.4|790452.4|791646.2|790646.2|791406.5|790406.5|35
1643183270000|2022-01-26 07:47:50|791438.7|790438.7|791263.9|790263.9|791463.6|790463.6|791244.9|790244.9|39
1643183280000|2022-01-26 07:48:00|791245.5|790245.5|791251.7|790251.7|791322|790322|791197.6|790197.6|39
1643183290000|2022-01-26 07:48:10|791256.7|790256.7|791115.3|790115.3|791256.7|790256.7|791104.2|790104.2|38
1643183300000|2022-01-26 07:48:20|791122.6|790122.6|791169.6|790169.6|791691|790215.1|791094.3|789629.1|36
1643183310000|2022-01-26 07:48:30|791203.3|790203.3|791096.9|790096.9|791203.3|790203.3|791090.4|790090.4|35
1643183320000|2022-01-26 07:48:40|791063.7|790063.7|791410.6|790410.6|791410.6|790410.6|791063.7|790063.7|37
1643183330000|2022-01-26 07:48:50|791397.9|790397.9|791408.4|790408.4|791408.4|790408.4|791313|790313|38
1643183340000|2022-01-26 07:49:00|791401.6|790401.6|791457.6|790457.6|791529.7|790529.7|791341.9|790341.9|38
1643183350000|2022-01-26 07:49:10|791445.4|790445.4|791334.6|790334.6|791511.3|790511.3|791329.8|790329.8|39
1643183360000|2022-01-26 07:49:20|791330.3|790330.3|791352.9|790352.9|791395.9|790395.9|791319.2|790319.2|37
1643183370000|2022-01-26 07:49:30|791355.7|790355.7|791266.9|790266.9|791409.8|790409.8|791266.9|790266.9|35
1643183380000|2022-01-26 07:49:40|791257.7|790257.7|791325.1|790325.1|791354.7|790354.7|791257.7|790257.7|36
1643183390000|2022-01-26 07:49:50|791325.3|790325.3|791311.8|790311.8|791361.9|790361.9|791311.4|790311.4|30
1643183400000|2022-01-26 07:50:00|791332.4|790332.4|791293.7|790293.7|791332.4|790332.4|791274.5|790274.5|34
1643183410000|2022-01-26 07:50:10|791270.8|790270.8|791294.5|790294.5|791327.3|790327.3|791242.5|790242.5|32
1643183420000|2022-01-26 07:50:20|791296.5|790296.5|791249.7|790249.7|791331.9|790331.9|791216.5|790216.5|36
1643183430000|2022-01-26 07:50:30|791240.2|790240.2|791312.1|790312.1|791425|790425|791223.4|790223.4|36
1643183440000|2022-01-26 07:50:40|791312.9|790312.9|791064.4|790064.4|791334.3|790334.3|791057.5|790057.5|38
1643183450000|2022-01-26 07:50:50|791091.7|790091.7|790911.9|789911.9|791091.7|790091.7|790901.6|789901.6|32
1643183460000|2022-01-26 07:51:00|790899.7|789899.7|791144.4|790144.4|791173.5|790173.5|790877.4|789877.4|36
1643183470000|2022-01-26 07:51:10|791141.9|790141.9|791436.7|790436.7|791448.8|790448.8|791137.4|790137.4|37
1643183480000|2022-01-26 07:51:20|791429.3|790429.3|791603.1|790603.1|791624.7|790624.7|791415.7|790415.7|34
1643183490000|2022-01-26 07:51:30|791603.6|790603.6|791510.5|790510.5|791635.2|790635.2|791487.1|790487.1|40
1643183500000|2022-01-26 07:51:40|791551.7|790551.7|791304.9|790304.9|791554.5|790554.5|791304.9|790304.9|35
1643183510000|2022-01-26 07:51:50|791364|790364|791280.8|790280.8|791943.4|790487.5|791280.8|789764.1|39
1643183520000|2022-01-26 07:52:00|791289.6|790289.6|791175.8|790175.8|791671.1|790393.8|791150.2|789645.7|39
1643183530000|2022-01-26 07:52:10|791184|790184|791127.2|790127.2|791674.7|790224.2|791122.1|789617.6|39
1643183540000|2022-01-26 07:52:20|791105|790105|791352.1|790352.1|791787.4|790440|791096.1|789746.8|39
1643183550000|2022-01-26 07:52:30|791335.4|790335.4|791124.5|790124.5|791343.4|790343.4|791106.8|790106.8|40
1643183560000|2022-01-26 07:52:40|791134.7|790134.7|790837.8|789837.8|791326.5|790134.7|790772.5|789300.3|38
1643183570000|2022-01-26 07:52:50|790888.9|789888.9|790830.1|789830.1|791417.6|789923.8|790794.4|789314.1|38
1643183580000|2022-01-26 07:53:00|790789.1|789789.1|791214.1|789214.1|791284|789835.7|790688.8|789214.1|39
1643183590000|2022-01-26 07:53:10|790730.6|789730.6|790628.5|789628.5|790756|789756|790605.3|789605.3|33
1643183600000|2022-01-26 07:53:20|790631.8|789631.8|790612.6|789612.6|790640.1|789640.1|790561.5|789561.5|37
1643183610000|2022-01-26 07:53:30|790596.4|789596.4|790661.7|789661.7|790840.1|789840.1|790595.8|789595.8|36
1643183620000|2022-01-26 07:53:40|790598.6|789598.6|790748|789748|790748|789748|790575|789575|38
1643183630000|2022-01-26 07:53:50|790771.2|789771.2|790695.6|789695.6|791281.2|789802.3|790677.6|789281.2|37
1643183640000|2022-01-26 07:54:00|790663.4|789663.4|790664.6|789664.6|790734.1|789734.1|790663.4|789663.4|38
1643183650000|2022-01-26 07:54:10|791174.6|789174.6|791207.2|789207.2|791230.9|789714.4|790606.1|789174.6|32
1643183660000|2022-01-26 07:54:20|791204.5|789204.5|790733.4|789733.4|791250|789774.4|790700.7|789204.5|30
1643183670000|2022-01-26 07:54:30|790755.7|789755.7|790677.1|789677.1|790764.4|789764.4|790652|789652|37
1643183680000|2022-01-26 07:54:40|790678.2|789678.2|790731.8|789731.8|790731.8|789731.8|790628|789628|38
1643183690000|2022-01-26 07:54:50|790706.2|789706.2|790635|789635|790706.2|789706.2|790615.8|789615.8|38
1643183700000|2022-01-26 07:55:00|790644.2|789644.2|790650.1|789650.1|790668.2|789668.2|790587.7|789587.7|36
1643183710000|2022-01-26 07:55:10|790646.2|789646.2|790606.4|789606.4|790654.7|789654.7|790586.3|789586.3|29
1643183720000|2022-01-26 07:55:20|790618.2|789618.2|790636.8|789636.8|790683|789683|790618.2|789618.2|34
1643183730000|2022-01-26 07:55:30|790686.1|789686.1|790788.1|789788.1|790819.1|789819.1|790686.1|789686.1|35
1643183740000|2022-01-26 07:55:40|790790.7|789790.7|790751|789751|790790.7|789790.7|790736.3|789736.3|35
1643183750000|2022-01-26 07:55:50|790754.7|789754.7|790842.2|789842.2|790883|789883|790725.6|789725.6|36
1643183760000|2022-01-26 07:56:00|790826.6|789826.6|790832.5|789832.5|790853.4|789853.4|790816.3|789816.3|37
1643183770000|2022-01-26 07:56:10|790834.1|789834.1|790840.2|789840.2|790848.5|789848.5|790828.3|789828.3|31
1643183780000|2022-01-26 07:56:20|790826.4|789826.4|790824.7|789824.7|790846.6|789846.6|790797.4|789797.4|35
1643183790000|2022-01-26 07:56:30|790831.8|789831.8|790838.3|789838.3|790849.5|789849.5|790812.2|789812.2|27
1643183800000|2022-01-26 07:56:40|790812.3|789812.3|790830.5|789830.5|790838.4|789838.4|790797.2|789797.2|26
1643183810000|2022-01-26 07:56:50|790833.3|789833.3|790806.5|789806.5|790836.8|789836.8|790792.7|789792.7|32
1643183820000|2022-01-26 07:57:00|790801|789801|790827.5|789827.5|790838.5|789838.5|790769.6|789769.6|24
1643183830000|2022-01-26 07:57:10|790832|789832|790831.8|789831.8|790835.4|789835.4|790791.2|789791.2|27
1643183840000|2022-01-26 07:57:20|790828.1|789828.1|790840.4|789840.4|790846.5|789846.5|790784.4|789784.4|26
1643183850000|2022-01-26 07:57:30|790841.1|789841.1|790842.6|789842.6|790845|789845|790817.8|789817.8|21
1643183860000|2022-01-26 07:57:40|790843.4|789843.4|790842.6|789842.6|790852.1|789852.1|790824.7|789824.7|34
1643183870000|2022-01-26 07:57:50|790846|789846|790829.2|789829.2|790847.9|789847.9|790826|789826|24
1643183880000|2022-01-26 07:58:00|790823.1|789823.1|790841.4|789841.4|790845.7|789845.7|790807|789807|22
1643183890000|2022-01-26 07:58:10|790822.4|789822.4|790582.5|789582.5|790824.1|789824.1|790582.5|789582.5|30
1643183900000|2022-01-26 07:58:20|790585|789585|790763.1|789763.1|790768.3|789768.3|790435.7|789435.7|40
1643183910000|2022-01-26 07:58:30|790761|789761|790832.6|789832.6|790832.6|789832.6|790704.8|789704.8|36
1643183920000|2022-01-26 07:58:40|790855.4|789855.4|790867.5|789867.5|790923.2|789923.2|790800.3|789800.3|37
1643183930000|2022-01-26 07:58:50|790849.5|789849.5|790755.4|789755.4|790874.6|789874.6|790754|789754|36
1643183940000|2022-01-26 07:59:00|790747.8|789747.8|790889.9|789889.9|790907.7|789907.7|790746.9|789746.9|38
1643183950000|2022-01-26 07:59:10|790878.2|789878.2|790931.7|789931.7|790936.7|789936.7|790864.1|789864.1|34
1643183960000|2022-01-26 07:59:20|790938|789938|790947|789947|790998.7|789998.7|790729.3|789729.3|38
1643183970000|2022-01-26 07:59:30|790950.2|789950.2|790849|789849|791082.7|790082.7|790838.3|789838.3|35
1643183980000|2022-01-26 07:59:40|790850.6|789850.6|790870.2|789870.2|790901.4|789901.4|790850.6|789850.6|29
1643183990000|2022-01-26 07:59:50|790839.6|789839.6|790886.5|789886.5|790900.5|789900.5|790829.6|789829.6|31
1643184000000|2022-01-26 08:00:00|790889|789889|790969.2|789969.2|790998.5|789998.5|790880.6|789880.6|37
1643184010000|2022-01-26 08:00:10|790971.7|789971.7|790938.8|789938.8|790971.7|789971.7|790890.5|789890.5|39
1643184020000|2022-01-26 08:00:20|790930.4|789930.4|790869.1|789869.1|790946.4|789946.4|790855.8|789855.8|37
1643184030000|2022-01-26 08:00:30|790858.5|789858.5|790838.5|789838.5|790868.9|789868.9|790801.7|789801.7|38
1643184040000|2022-01-26 08:00:40|790839.5|789839.5|790821.1|789821.1|790840.7|789840.7|790787.1|789787.1|35
1643184050000|2022-01-26 08:00:50|790822.4|789822.4|790641.7|789641.7|790933|789933|790641.7|789641.7|37
1643184060000|2022-01-26 08:01:00|790646.4|789646.4|790621.5|789621.5|790685.3|789685.3|790621.5|789621.5|35
1643184070000|2022-01-26 08:01:10|790624.9|789624.9|790859.6|789859.6|790873.1|789873.1|790623.4|789623.4|35
1643184080000|2022-01-26 08:01:20|790862.6|789862.6|790844.3|789844.3|790913.2|789913.2|790835.2|789835.2|38
1643184090000|2022-01-26 08:01:30|790844.6|789844.6|790952.1|789952.1|790958.8|789958.8|790815.1|789815.1|30
1643184100000|2022-01-26 08:01:40|790949.5|789949.5|790945.9|789945.9|790957.4|789957.4|790903.4|789903.4|35
1643184110000|2022-01-26 08:01:50|790944.8|789944.8|790867.7|789867.7|790944.8|789944.8|790858.3|789858.3|26
1643184120000|2022-01-26 08:02:00|790862.5|789862.5|790769.4|789769.4|790862.5|789862.5|790719.9|789719.9|37
1643184130000|2022-01-26 08:02:10|790765.5|789765.5|790781|789781|790787.9|789787.9|790765.5|789765.5|28
1643184140000|2022-01-26 08:02:20|790768.6|789768.6|790407.3|789407.3|790901|789776.5|790380.4|788898.6|36
1643184150000|2022-01-26 08:02:30|790387.8|789387.8|790393.1|789393.1|790460.1|789460.1|790368.9|789368.9|39
1643184160000|2022-01-26 08:02:40|790411.7|789411.7|790340.5|789340.5|790419.2|789419.2|790325.6|789325.6|39
1643184170000|2022-01-26 08:02:50|790335.2|789335.2|790313.5|789313.5|790358.3|789358.3|790313.5|789313.5|34
1643184180000|2022-01-26 08:03:00|790319.4|789319.4|790244.9|789244.9|790363.5|789363.5|790244.9|789244.9|37
1643184190000|2022-01-26 08:03:10|790244.6|789244.6|790023.9|789023.9|790254.7|789254.7|790010.5|789010.5|39
1643184200000|2022-01-26 08:03:20|790013.4|789013.4|789970.7|788970.7|790487.1|789045.9|789970.7|788463.5|38
1643184210000|2022-01-26 08:03:30|789970.8|788970.8|789988.7|788988.7|790003.8|789003.8|789948.7|788948.7|38
1643184220000|2022-01-26 08:03:40|789978.1|788978.1|790191.1|788191.1|790303.3|789028.1|789627.8|788191.1|39
1643184230000|2022-01-26 08:03:50|790231.8|788231.8|790190.8|788190.8|790266.1|788780.4|789686.9|788162.2|39
1643184240000|2022-01-26 08:04:00|790195.6|788195.6|789763.4|788763.4|790197.8|788770.3|789670.3|788170.5|38
1643184250000|2022-01-26 08:04:10|789768.4|788768.4|789802.7|788802.7|789830.1|788830.1|789741.6|788741.6|40
1643184260000|2022-01-26 08:04:20|789805|788805|789983.5|788983.5|790315.1|788983.5|789794.1|788315.1|36
1643184270000|2022-01-26 08:04:30|789968.7|788968.7|789976.1|788976.1|790020.4|789020.4|789931.9|788931.9|37
1643184280000|2022-01-26 08:04:40|789971.5|788971.5|789808.8|788808.8|789971.5|788971.5|789808.8|788808.8|33
1643184290000|2022-01-26 08:04:50|789822.1|788822.1|789851.5|788851.5|789851.5|788851.5|789763.3|788763.3|39
1643184300000|2022-01-26 08:05:00|789830.9|788830.9|789813.2|788813.2|789860.6|788860.6|789797.9|788797.9|35
1643184310000|2022-01-26 08:05:10|789814.1|788814.1|789845.3|788845.3|789878|788878|789809.5|788809.5|32
1643184320000|2022-01-26 08:05:20|789855.9|788855.9|789847.7|788847.7|789910.6|788910.6|789843.7|788843.7|35
1643184330000|2022-01-26 08:05:30|789583.5|788583.5|789295.6|788295.6|789914.1|788624.8|789295.6|787865.1|39
1643184340000|2022-01-26 08:05:40|789299|788299|789300.3|788300.3|789808.5|788352.6|789267.8|787781.3|36
1643184350000|2022-01-26 08:05:50|789232.4|788232.4|789463.8|788463.8|789474.6|788474.6|789232.4|788232.4|40
1643184360000|2022-01-26 08:06:00|789463.5|788463.5|789427.4|788427.4|789463.5|788463.5|789395.6|788395.6|37
1643184370000|2022-01-26 08:06:10|789424.1|788424.1|789361.3|788361.3|789424.1|788424.1|789344.5|788344.5|33
1643184380000|2022-01-26 08:06:20|789357.9|788357.9|789216.2|788216.2|789387.2|788387.2|789062.7|788062.7|39
1643184390000|2022-01-26 08:06:30|789241.5|788241.5|789175.5|788175.5|789250.3|788250.3|789115.3|788115.3|39
1643184400000|2022-01-26 08:06:40|789195.6|788195.6|789226.2|788226.2|789342|788342|789104.5|788104.5|38
1643184410000|2022-01-26 08:06:50|789214.5|788214.5|789167.3|788167.3|789250.8|788250.8|789142.2|788142.2|36
1643184420000|2022-01-26 08:07:00|789162|788162|789183.3|788183.3|789193.7|788193.7|789116.2|788116.2|37
1643184430000|2022-01-26 08:07:10|789237.7|788237.7|788816.8|787816.8|789237.7|788237.7|788816.8|787816.8|39
1643184440000|2022-01-26 08:07:20|788808.7|787808.7|788897.9|787897.9|788897.9|787897.9|788798.1|787798.1|38
1643184450000|2022-01-26 08:07:30|788890.7|787890.7|788960.4|787960.4|788982.7|787982.7|788890.7|787890.7|34
1643184460000|2022-01-26 08:07:40|788966|787966|789008.7|788008.7|789009.1|788009.1|788865.5|787865.5|37
1643184470000|2022-01-26 08:07:50|788974.5|787974.5|789070.2|788070.2|789094.5|788094.5|788944.8|787944.8|40
1643184480000|2022-01-26 08:08:00|789069.3|788069.3|789019.4|788019.4|789069.3|788069.3|788969.8|787969.8|35
1643184490000|2022-01-26 08:08:10|789005.6|788005.6|789087.4|788087.4|789100|788100|788937.5|787937.5|37
1643184500000|2022-01-26 08:08:20|789096.3|788096.3|789117.6|788117.6|789153.1|788153.1|789024|788024|38
1643184510000|2022-01-26 08:08:30|789103.6|788103.6|789105.9|788105.9|789135|788135|789040.8|788040.8|32
1643184520000|2022-01-26 08:08:40|789113.5|788113.5|789330.5|788330.5|789369.1|788369.1|789086.2|788086.2|40
1643184530000|2022-01-26 08:08:50|789332.6|788332.6|789253.4|788253.4|789344.2|788344.2|789233.8|788233.8|39
1643184540000|2022-01-26 08:09:00|789259|788259|789240.3|788240.3|789317.6|788317.6|789232|788232|37
1643184550000|2022-01-26 08:09:10|789219.9|788219.9|789383.6|788383.6|789410.5|788410.5|789197.4|788197.4|33
1643184560000|2022-01-26 08:09:20|789374.3|788374.3|789248.3|788248.3|789374.3|788374.3|789246.7|788246.7|33
1643184570000|2022-01-26 08:09:30|789254.6|788254.6|789281.1|788281.1|789283.7|788283.7|789230|788230|35
1643184580000|2022-01-26 08:09:40|789300.1|788300.1|789431.9|788431.9|789446.2|788446.2|789243.1|788243.1|38
1643184590000|2022-01-26 08:09:50|789437.6|788437.6|789602.9|788602.9|789616.1|788616.1|789437.6|788437.6|38
1643184600000|2022-01-26 08:10:00|789603.2|788603.2|789523.3|788523.3|789603.2|788603.2|789504|788504|40
1643184610000|2022-01-26 08:10:10|789518.7|788518.7|789498.3|788498.3|789557.7|788557.7|789490.5|788490.5|38
1643184620000|2022-01-26 08:10:20|789516.2|788516.2|789563.9|788563.9|789563.9|788563.9|789485.4|788485.4|28
1643184630000|2022-01-26 08:10:30|789545.8|788545.8|789392.7|788392.7|789546.4|788546.4|789314.8|788314.8|36
1643184640000|2022-01-26 08:10:40|789379.8|788379.8|789309.1|788309.1|789398.9|788398.9|789305.6|788305.6|31
1643184650000|2022-01-26 08:10:50|789301.2|788301.2|789227.7|788227.7|789314|788314|789195.5|788195.5|39
1643184660000|2022-01-26 08:11:00|789218.8|788218.8|789217.1|788217.1|789238.1|788238.1|789191.7|788191.7|33
1643184670000|2022-01-26 08:11:10|789209.4|788209.4|789211.8|788211.8|789298.4|788298.4|789204.2|788204.2|35
1643184680000|2022-01-26 08:11:20|789201.3|788201.3|789185.5|788185.5|789239.9|788239.9|789177|788177|36
1643184690000|2022-01-26 08:11:30|789187.4|788187.4|789203.2|788203.2|789218.3|788218.3|789183.8|788183.8|33
1643184700000|2022-01-26 08:11:40|789180|788180|788833.8|787833.8|789196.2|788196.2|788833.8|787833.8|33
1643184710000|2022-01-26 08:11:50|788799.9|787799.9|788745.7|787745.7|788840.2|787840.2|788717.5|787717.5|39
1643184720000|2022-01-26 08:12:00|788700.8|787700.8|788580.5|787580.5|788710|787710|788522.9|787522.9|38
1643184730000|2022-01-26 08:12:10|788583.2|787583.2|788713.2|787713.2|788718.4|787718.4|788583.2|787583.2|38
1643184740000|2022-01-26 08:12:20|788731.4|787731.4|788772.1|787772.1|788804.9|787804.9|788702.1|787702.1|37
1643184750000|2022-01-26 08:12:30|788799.4|787799.4|788772.8|787772.8|788858|787858|788669.8|787669.8|37
1643184760000|2022-01-26 08:12:40|788771.3|787771.3|788736.8|787736.8|788771.3|787771.3|788624.6|787624.6|39
1643184770000|2022-01-26 08:12:50|788752.2|787752.2|788924.4|787924.4|788958.2|787958.2|788711.5|787711.5|37
1643184780000|2022-01-26 08:13:00|788910|787910|788962.1|787962.1|789484.8|788003.3|788896.7|787410.1|37
1643184790000|2022-01-26 08:13:10|788962.8|787962.8|788991|787991|789015.2|788015.2|788950.4|787950.4|37
1643184800000|2022-01-26 08:13:20|788989.7|787989.7|789157.8|788157.8|789542.6|788175.1|788974.2|787530.1|37
1643184810000|2022-01-26 08:13:30|789161.4|788161.4|789179.9|788179.9|789249.6|788249.6|789161.4|788161.4|37
1643184820000|2022-01-26 08:13:40|789207.7|788207.7|789206.3|788206.3|789257.7|788257.7|789195.3|788195.3|35
1643184830000|2022-01-26 08:13:50|789197.7|788197.7|789165.2|788165.2|789208|788208|789147.3|788147.3|38
1643184840000|2022-01-26 08:14:00|789154.8|788154.8|789035.1|788035.1|789197.5|788197.5|788948.8|787948.8|39
1643184850000|2022-01-26 08:14:10|788977.1|787977.1|788815.1|787815.1|789013.6|788013.6|788795|787795|36
1643184860000|2022-01-26 08:14:20|788807.3|787807.3|788823.2|787823.2|788862.3|787862.3|788790.5|787790.5|37
1643184870000|2022-01-26 08:14:30|788829.9|787829.9|788893.5|787893.5|789019.4|788019.4|788829.9|787829.9|36
1643184880000|2022-01-26 08:14:40|788906.3|787906.3|789150.9|788150.9|789676.5|788183.2|788868.4|787661.7|36
1643184890000|2022-01-26 08:14:50|789129.6|788129.6|789104.5|788104.5|789166.2|788166.2|789090.6|788090.6|35
1643184900000|2022-01-26 08:15:00|789173.8|788173.8|789121.3|788121.3|789241.6|788241.6|789058.2|788058.2|40
1643184910000|2022-01-26 08:15:10|789119.8|788119.8|789165.3|788165.3|789199.6|788199.6|789046.7|788046.7|38
1643184920000|2022-01-26 08:15:20|789162.4|788162.4|789115.4|788115.4|789163.2|788163.2|789071.3|788071.3|35
1643184930000|2022-01-26 08:15:30|789110.9|788110.9|789066.4|788066.4|789110.9|788110.9|789060.8|788060.8|33
1643184940000|2022-01-26 08:15:40|789078.3|788078.3|789053.9|788053.9|789081.3|788081.3|789053.9|788053.9|30
1643184950000|2022-01-26 08:15:50|789051.3|788051.3|789064.1|788064.1|789065.4|788065.4|789011.4|788011.4|33
1643184960000|2022-01-26 08:16:00|789065.2|788065.2|789073.7|788073.7|789073.7|788073.7|789032.9|788032.9|37
1643184970000|2022-01-26 08:16:10|789072.6|788072.6|789136|788136|789148.7|788148.7|789019.7|788019.7|35
1643184980000|2022-01-26 08:16:20|789154.1|788154.1|789114|788114|789176.6|788176.6|789109.6|788109.6|35
1643184990000|2022-01-26 08:16:30|789078.1|788078.1|789051.1|788051.1|789078.1|788078.1|788949|787949|37
1643185000000|2022-01-26 08:16:40|789039.3|788039.3|788954.1|787954.1|789138.4|788138.4|788954.1|787954.1|38
1643185010000|2022-01-26 08:16:50|788993|787993|789075.5|788075.5|789077|788077|788993|787993|37
1643185020000|2022-01-26 08:17:00|789124.3|788124.3|789179.9|788179.9|789310.3|788310.3|789124.3|788124.3|39
1643185030000|2022-01-26 08:17:10|789179.6|788179.6|789167.1|788167.1|789196.6|788196.6|789131|788131|38
1643185040000|2022-01-26 08:17:20|789166|788166|789182.6|788182.6|789182.6|788182.6|789107.9|788107.9|39
1643185050000|2022-01-26 08:17:30|789184.2|788184.2|789120.9|788120.9|789191.2|788191.2|789113.9|788113.9|35
1643185060000|2022-01-26 08:17:40|789135.1|788135.1|789113|788113|789153.8|788153.8|789113|788113|39
1643185070000|2022-01-26 08:17:50|789015|788015|788955.2|787955.2|789043.7|788043.7|788931.4|787931.4|33
1643185080000|2022-01-26 08:18:00|788953.6|787953.6|788823.3|787823.3|788953.6|787953.6|788816|787816|38
1643185090000|2022-01-26 08:18:10|788817.8|787817.8|788701.2|787701.2|788837.1|787837.1|788694.4|787694.4|35
1643185100000|2022-01-26 08:18:20|788700.8|787700.8|788741.5|787741.5|788846|787846|788683.8|787683.8|39
1643185110000|2022-01-26 08:18:30|788742.7|787742.7|788661.5|787661.5|788745.4|787745.4|788638.9|787638.9|34
1643185120000|2022-01-26 08:18:40|788672.9|787672.9|788575.3|787575.3|788678.4|787678.4|788512.5|787512.5|38
1643185130000|2022-01-26 08:18:50|788557|787557|788589.3|787589.3|788589.3|787589.3|788484.8|787484.8|36
1643185140000|2022-01-26 08:19:00|788572.4|787572.4|788517.7|787517.7|788682|787682|788512.8|787512.8|37
1643185150000|2022-01-26 08:19:10|788520|787520|788397.7|787397.7|788520|787520|788397.7|787397.7|35
1643185160000|2022-01-26 08:19:20|788397.8|787397.8|788080.7|787080.7|788413.1|787413.1|787970.4|786970.4|38
1643185170000|2022-01-26 08:19:30|788092.2|787092.2|788432.4|787432.4|788442|787442|788092.2|787092.2|39
1643185180000|2022-01-26 08:19:40|788410.5|787410.5|788482.9|787482.9|788563.4|787563.4|788324|787324|38
1643185190000|2022-01-26 08:19:50|788454|787454|788536.9|787536.9|788552.3|787552.3|788441.7|787441.7|36
1643185200000|2022-01-26 08:20:00|788537.4|787537.4|788469.9|787469.9|788613.9|787613.9|788459.8|787459.8|36
1643185210000|2022-01-26 08:20:10|788464.5|787464.5|788430.4|787430.4|788501.5|787501.5|788409.1|787409.1|38
1643185220000|2022-01-26 08:20:20|788421.1|787421.1|788287.9|787287.9|788449.6|787449.6|788287.9|787287.9|40
1643185230000|2022-01-26 08:20:30|788310.6|787310.6|788052.9|787052.9|788579.1|787338.9|788049.7|786567.8|39
1643185240000|2022-01-26 08:20:40|788063.3|787063.3|788121.5|787121.5|788676.8|787183.5|788019.9|786597.9|40
1643185250000|2022-01-26 08:20:50|788107.8|787107.8|788113.7|787113.7|788573.4|787169.3|788057.8|786560.2|39
1643185260000|2022-01-26 08:21:00|788110.8|787110.8|788088.1|787088.1|788126.6|787126.6|788073.9|787073.9|37
1643185270000|2022-01-26 08:21:10|788074.6|787074.6|788375.6|787375.6|788854.5|787375.6|788072|786843.9|37
1643185280000|2022-01-26 08:21:20|788364.9|787364.9|788267.5|787267.5|788393|787393|788267.5|787267.5|39
1643185290000|2022-01-26 08:21:30|788282.1|787282.1|788334.2|787334.2|788364.7|787364.7|788282.1|787282.1|37
1643185300000|2022-01-26 08:21:40|788332|787332|788369.9|787369.9|788416.1|787416.1|788329.6|787329.6|40
1643185310000|2022-01-26 08:21:50|788378.4|787378.4|788493.6|787493.6|789014.2|787551.3|788373.9|787013.1|36
1643185320000|2022-01-26 08:22:00|788493|787493|788562.1|787562.1|788562.1|787562.1|788493|787493|35
1643185330000|2022-01-26 08:22:10|788553.7|787553.7|788448.8|787448.8|788584.8|787584.8|788428.8|787428.8|37
1643185340000|2022-01-26 08:22:20|788448.1|787448.1|788492.1|787492.1|788510.3|787510.3|788380.7|787380.7|34
1643185350000|2022-01-26 08:22:30|788514|787514|788532.8|787532.8|788621.6|787621.6|788501.3|787501.3|37
1643185360000|2022-01-26 08:22:40|788547.3|787547.3|788764.5|787764.5|788764.5|787764.5|788499.8|787499.8|38
1643185370000|2022-01-26 08:22:50|788710.4|787710.4|788783.1|787783.1|788801.9|787801.9|788704.8|787704.8|35
1643185380000|2022-01-26 08:23:00|788731.1|787731.1|788791.5|787791.5|788870.5|787870.5|788731.1|787731.1|40
1643185390000|2022-01-26 08:23:10|788812.7|787812.7|788859.6|787859.6|788895.1|787895.1|788724.3|787724.3|36
1643185400000|2022-01-26 08:23:20|788826.3|787826.3|788746.7|787746.7|788826.3|787826.3|788660.4|787660.4|36
1643185410000|2022-01-26 08:23:30|788694.2|787694.2|788681.2|787681.2|788744.5|787744.5|788662.7|787662.7|35
1643185420000|2022-01-26 08:23:40|788669.4|787669.4|788661.7|787661.7|788704.9|787704.9|788645.9|787645.9|35
1643185430000|2022-01-26 08:23:50|788659.2|787659.2|788559.5|787559.5|788659.2|787659.2|788545.5|787545.5|36
1643185440000|2022-01-26 08:24:00|788550.8|787550.8|788524.3|787524.3|788564.1|787564.1|788487.9|787487.9|35
1643185450000|2022-01-26 08:24:10|788539|787539|788461.8|787461.8|788569.1|787569.1|788449.4|787449.4|38
1643185460000|2022-01-26 08:24:20|788426.7|787426.7|788429.7|787429.7|788491.5|787491.5|788336|787336|39
1643185470000|2022-01-26 08:24:30|788403.2|787403.2|788339.1|787339.1|788463.1|787463.1|788317.5|787317.5|39
1643185480000|2022-01-26 08:24:40|788330|787330|788370.9|787370.9|788386.4|787386.4|788240.1|787240.1|37
1643185490000|2022-01-26 08:24:50|788382.2|787382.2|788382.5|787382.5|788432.1|787432.1|788320.4|787320.4|38
1643185500000|2022-01-26 08:25:00|788392.5|787392.5|788310.9|787310.9|788396.7|787396.7|788282.7|787282.7|37
1643185510000|2022-01-26 08:25:10|788287.1|787287.1|788170|787170|788326.9|787326.9|788149.3|787149.3|38
1643185520000|2022-01-26 08:25:20|788156.7|787156.7|788318.3|787318.3|788318.3|787318.3|788144.1|787144.1|37
1643185530000|2022-01-26 08:25:30|788304.3|787304.3|788257.3|787257.3|788317.2|787317.2|788229.4|787229.4|34
1643185540000|2022-01-26 08:25:40|788264|787264|788307.7|787307.7|788322.2|787322.2|788248.4|787248.4|35
1643185550000|2022-01-26 08:25:50|788316.8|787316.8|788427.5|787427.5|788432.5|787432.5|788305.5|787305.5|34
1643185560000|2022-01-26 08:26:00|788427.2|787427.2|788393.3|787393.3|788434.9|787434.9|788325.7|787325.7|35
1643185570000|2022-01-26 08:26:10|788364.9|787364.9|788397.8|787397.8|788414.2|787414.2|788329.9|787329.9|36
1643185580000|2022-01-26 08:26:20|788412.9|787412.9|788513.8|787513.8|788521|787521|788399|787399|37
1643185590000|2022-01-26 08:26:30|788515.6|787515.6|788469.9|787469.9|788522.3|787522.3|788454.4|787454.4|31
1643185600000|2022-01-26 08:26:40|788469.1|787469.1|788415.6|787415.6|788469.1|787469.1|788401|787401|36
1643185610000|2022-01-26 08:26:50|788435.3|787435.3|788480.6|787480.6|788480.6|787480.6|788433|787433|38
1643185620000|2022-01-26 08:27:00|788462.2|787462.2|788409.2|787409.2|788479|787479|788372.3|787372.3|37
1643185630000|2022-01-26 08:27:10|788422.1|787422.1|788532|787532|788532|787532|788380.6|787380.6|38
1643185640000|2022-01-26 08:27:20|788539.5|787539.5|788512|787512|788551.8|787551.8|788512|787512|33
1643185650000|2022-01-26 08:27:30|788506.5|787506.5|788451.2|787451.2|788521.4|787521.4|788448.9|787448.9|30
1643185660000|2022-01-26 08:27:40|788455.4|787455.4|788295.5|787295.5|788523.1|787523.1|788295.5|787295.5|38
1643185670000|2022-01-26 08:27:50|788291.6|787291.6|788323.8|787323.8|788361|787361|788244.4|787244.4|38
1643185680000|2022-01-26 08:28:00|788340.1|787340.1|788333.4|787333.4|788341.5|787341.5|788284.1|787284.1|31
1643185690000|2022-01-26 08:28:10|788335.6|787335.6|788514.8|787514.8|788533.4|787533.4|788313.6|787313.6|33
1643185700000|2022-01-26 08:28:20|788529|787529|788498.8|787498.8|788539.1|787539.1|788469.1|787469.1|28
1643185710000|2022-01-26 08:28:30|788472.8|787472.8|788441.9|787441.9|788506.3|787506.3|788337.3|787337.3|37
1643185720000|2022-01-26 08:28:40|788445.6|787445.6|788480|787480|788480|787480|788415|787415|29
1643185730000|2022-01-26 08:28:50|788446.8|787446.8|788484.9|787484.9|788494.2|787494.2|788392.9|787392.9|32
1643185740000|2022-01-26 08:29:00|788490.5|787490.5|788502.9|787502.9|788515.7|787515.7|788430.8|787430.8|37
1643185750000|2022-01-26 08:29:10|788472.4|787472.4|788575.8|787575.8|788581.1|787581.1|788448.8|787448.8|34
1643185760000|2022-01-26 08:29:20|788579.8|787579.8|788505.8|787505.8|788579.8|787579.8|788469.4|787469.4|32
1643185770000|2022-01-26 08:29:30|788501.1|787501.1|788519.2|787519.2|788609.1|787609.1|788491.9|787491.9|34
1643185780000|2022-01-26 08:29:40|788523.1|787523.1|788443.2|787443.2|788590.9|787590.9|788430.5|787430.5|37
1643185790000|2022-01-26 08:29:50|788482.7|787482.7|788463|787463|788486.2|787486.2|788408.4|787408.4|39
1643185800000|2022-01-26 08:30:00|788478.9|787478.9|788559|787559|788566.7|787566.7|788417.9|787417.9|39
1643185810000|2022-01-26 08:30:10|788582.1|787582.1|788594.1|787594.1|788628.9|787628.9|788555|787555|35
1643185820000|2022-01-26 08:30:20|788608.7|787608.7|788569.8|787569.8|788633.7|787633.7|788558.1|787558.1|32
1643185830000|2022-01-26 08:30:30|788578.2|787578.2|788586.1|787586.1|788610.2|787610.2|788571.7|787571.7|34
1643185840000|2022-01-26 08:30:40|788590|787590|788777.9|787777.9|788842.1|787842.1|788590|787590|38
1643185850000|2022-01-26 08:30:50|788776.3|787776.3|788797.7|787797.7|788880.2|787880.2|788749.3|787749.3|38
1643185860000|2022-01-26 08:31:00|788800|787800|788871.8|787871.8|788909.1|787909.1|788785.6|787785.6|32
1643185870000|2022-01-26 08:31:10|788912.6|787912.6|788947.9|787947.9|788957.2|787957.2|788909.1|787909.1|28
1643185880000|2022-01-26 08:31:20|788948.8|787948.8|789088.9|788088.9|789117.2|788117.2|788947.9|787947.9|26
1643185890000|2022-01-26 08:31:30|789087.1|788087.1|789091.4|788091.4|789149.1|788149.1|789011.9|788011.9|37
1643185900000|2022-01-26 08:31:40|789092.3|788092.3|789102.8|788102.8|789140.8|788140.8|789034.9|788034.9|38
1643185910000|2022-01-26 08:31:50|789100.5|788100.5|789153.4|788153.4|789272.8|788272.8|789100.5|788100.5|37
1643185920000|2022-01-26 08:32:00|789142.7|788142.7|789204.8|788204.8|789227.5|788227.5|789096.1|788096.1|37
1643185930000|2022-01-26 08:32:10|789212.7|788212.7|789139.8|788139.8|789214.9|788214.9|789137.1|788137.1|37
1643185940000|2022-01-26 08:32:20|789203.6|788203.6|789199.3|788199.3|789261.3|788261.3|789152|788152|31
1643185950000|2022-01-26 08:32:30|789196.7|788196.7|789191.1|788191.1|789307.5|788307.5|789181.6|788181.6|33
1643185960000|2022-01-26 08:32:40|789191.3|788191.3|789149.5|788149.5|789203.5|788203.5|789122.4|788122.4|30
1643185970000|2022-01-26 08:32:50|789144.3|788144.3|789144.3|788144.3|789155.6|788155.6|789082.6|788082.6|35
1643185980000|2022-01-26 08:33:00|789143.3|788143.3|789108.4|788108.4|789157.7|788157.7|789100.1|788100.1|35
1643185990000|2022-01-26 08:33:10|789106.5|788106.5|789109.3|788109.3|789152.3|788152.3|789077.8|788077.8|34
1643186000000|2022-01-26 08:33:20|789108.3|788108.3|789264.8|788264.8|789290|788290|789100.7|788100.7|29
1643186010000|2022-01-26 08:33:30|789254.7|788254.7|789255|788255|789316.4|788316.4|789241.5|788241.5|36
1643186020000|2022-01-26 08:33:40|789270.6|788270.6|789344.7|788344.7|789393.4|788393.4|789230|788230|35
1643186030000|2022-01-26 08:33:50|789346|788346|789370.6|788370.6|789406.4|788406.4|789346|788346|23
1643186040000|2022-01-26 08:34:00|789397.6|788397.6|789345.9|788345.9|789397.6|788397.6|789316.8|788316.8|33
1643186050000|2022-01-26 08:34:10|789341.9|788341.9|789359.8|788359.8|789359.8|788359.8|789321|788321|26
1643186060000|2022-01-26 08:34:20|789353.1|788353.1|789227.9|788227.9|789353.1|788353.1|789208.8|788208.8|30
1643186070000|2022-01-26 08:34:30|789220|788220|789204.5|788204.5|789220|788220|789152.1|788152.1|36
1643186080000|2022-01-26 08:34:40|789200.1|788200.1|789191.1|788191.1|789214.5|788214.5|789163.7|788163.7|33
1643186090000|2022-01-26 08:34:50|789183.8|788183.8|788940.4|787940.4|789573.7|788272.7|788940.4|787488.5|40
1643186100000|2022-01-26 08:35:00|788955.2|787955.2|788953.4|787953.4|788955.2|787955.2|788884.3|787884.3|35
1643186110000|2022-01-26 08:35:10|788931.9|787931.9|788868.2|787868.2|788943.8|787943.8|788858.5|787858.5|37
1643186120000|2022-01-26 08:35:20|788875.4|787875.4|788872|787872|788899.2|787899.2|788851.6|787851.6|36
1643186130000|2022-01-26 08:35:30|788874.8|787874.8|788588.1|787588.1|788874.8|787874.8|788588.1|787588.1|38
1643186140000|2022-01-26 08:35:40|788589.2|787589.2|788525.6|787525.6|788613.7|787613.7|788476|787476|36
1643186150000|2022-01-26 08:35:50|788528.2|787528.2|788500.5|787500.5|788528.2|787528.2|788461.7|787461.7|35
1643186160000|2022-01-26 08:36:00|788502.9|787502.9|788547.8|787547.8|788601|787601|788486.2|787486.2|35
1643186170000|2022-01-26 08:36:10|788551.4|787551.4|788570.5|787570.5|788580.2|787580.2|788522.8|787522.8|32
1643186180000|2022-01-26 08:36:20|788571|787571|788630.2|787630.2|788660.8|787660.8|788568.5|787568.5|31
1643186190000|2022-01-26 08:36:30|788665.8|787665.8|788641.7|787641.7|788672.8|787672.8|788616.6|787616.6|37
1643186200000|2022-01-26 08:36:40|788643|787643|788705.7|787705.7|788726.8|787726.8|788613|787613|36
1643186210000|2022-01-26 08:36:50|788706.4|787706.4|788707.8|787707.8|788843.3|787843.3|788673|787673|35
1643186220000|2022-01-26 08:37:00|788725.1|787725.1|788563.9|787563.9|788726.5|787726.5|788562.2|787562.2|30
1643186230000|2022-01-26 08:37:10|788567.1|787567.1|788557.3|787557.3|788647.1|787647.1|788549.5|787549.5|30
1643186240000|2022-01-26 08:37:20|788558.6|787558.6|788559.9|787559.9|788561.4|787561.4|788544.4|787544.4|29
1643186250000|2022-01-26 08:37:30|788551.7|787551.7|788568.7|787568.7|788601.1|787601.1|788544.2|787544.2|32
1643186260000|2022-01-26 08:37:40|788566.9|787566.9|788536.7|787536.7|788576.6|787576.6|788524.7|787524.7|25
1643186270000|2022-01-26 08:37:50|788531.9|787531.9|788613.6|787613.6|788651.7|787651.7|788491|787491|37
1643186280000|2022-01-26 08:38:00|788615.3|787615.3|788694|787694|788699.2|787699.2|788612.2|787612.2|34
1643186290000|2022-01-26 08:38:10|788693.9|787693.9|788685.6|787685.6|788708.7|787708.7|788683.1|787683.1|29
1643186300000|2022-01-26 08:38:20|788683.3|787683.3|788812.5|787812.5|788847.4|787847.4|788683.3|787683.3|27
1643186310000|2022-01-26 08:38:30|788814.3|787814.3|788743.9|787743.9|788849.6|787849.6|788733.8|787733.8|37
1643186320000|2022-01-26 08:38:40|788742.6|787742.6|788683.5|787683.5|788744.7|787744.7|788680|787680|34
1643186330000|2022-01-26 08:38:50|788687.6|787687.6|788645.6|787645.6|788687.6|787687.6|788634.2|787634.2|33
1643186340000|2022-01-26 08:39:00|788663.2|787663.2|788646.8|787646.8|788683.1|787683.1|788637.4|787637.4|32
1643186350000|2022-01-26 08:39:10|788646.4|787646.4|788644.1|787644.1|788660.7|787660.7|788634.1|787634.1|30
1643186360000|2022-01-26 08:39:20|788654.3|787654.3|788625.5|787625.5|788658.1|787658.1|788621.9|787621.9|29
1643186370000|2022-01-26 08:39:30|788624.8|787624.8|788637.4|787637.4|788650.5|787650.5|788604.8|787604.8|29
1643186380000|2022-01-26 08:39:40|788641.4|787641.4|788658.3|787658.3|788688.6|787688.6|788637.7|787637.7|33
1643186390000|2022-01-26 08:39:50|788663.9|787663.9|788662.3|787662.3|788711.8|787711.8|788652.4|787652.4|32
1643186400000|2022-01-26 08:40:00|788696.4|787696.4|788621.9|787621.9|788697.7|787697.7|788597.8|787597.8|36
1643186410000|2022-01-26 08:40:10|788640.1|787640.1|788592.2|787592.2|788646.4|787646.4|788566.4|787566.4|36
1643186420000|2022-01-26 08:40:20|788599|787599|788627.8|787627.8|788671|787671|788599|787599|28
1643186430000|2022-01-26 08:40:30|788630.3|787630.3|788625.7|787625.7|788649.7|787649.7|788619.4|787619.4|34
1643186440000|2022-01-26 08:40:40|788641.7|787641.7|788621.9|787621.9|788647.7|787647.7|788586.5|787586.5|37
1643186450000|2022-01-26 08:40:50|788637.5|787637.5|788527.7|787527.7|788638.9|787638.9|788527.7|787527.7|37
1643186460000|2022-01-26 08:41:00|788366.4|787366.4|788233.6|787233.6|788366.4|787366.4|788211.4|787211.4|38
1643186470000|2022-01-26 08:41:10|788216.2|787216.2|788129|787129|788243.6|787243.6|788129|787129|33
1643186480000|2022-01-26 08:41:20|788127.2|787127.2|788097.4|787097.4|788134.6|787134.6|788038.5|787038.5|39
1643186490000|2022-01-26 08:41:30|788094.7|787094.7|788091.8|787091.8|788107|787107|788084.8|787084.8|29
1643186500000|2022-01-26 08:41:40|788081.8|787081.8|788265.2|787265.2|788282.5|787282.5|788081.8|787081.8|29
1643186510000|2022-01-26 08:41:50|788286.3|787286.3|788292.7|787292.7|788308|787308|788264.9|787264.9|27
1643186520000|2022-01-26 08:42:00|788300.6|787300.6|788303.9|787303.9|788327.8|787327.8|788258.8|787258.8|28
1643186530000|2022-01-26 08:42:10|788311.4|787311.4|788443.3|787443.3|788443.3|787443.3|788304.6|787304.6|30
1643186540000|2022-01-26 08:42:20|788443.6|787443.6|788482.4|787482.4|788506.3|787506.3|788443.6|787443.6|29
1643186550000|2022-01-26 08:42:30|788483.8|787483.8|788405.3|787405.3|788493.6|787493.6|788405.3|787405.3|29
1643186560000|2022-01-26 08:42:40|788429.5|787429.5|788445.2|787445.2|788475.7|787475.7|788422.9|787422.9|32
1643186570000|2022-01-26 08:42:50|788445.1|787445.1|788477|787477|788477|787477|788437.3|787437.3|25
1643186580000|2022-01-26 08:43:00|788474.9|787474.9|788602.5|787602.5|788714|787714|788474.9|787474.9|29
1643186590000|2022-01-26 08:43:10|788604.1|787604.1|788565.7|787565.7|788604.1|787604.1|788549.1|787549.1|33
1643186600000|2022-01-26 08:43:20|788558.8|787558.8|788573.5|787573.5|788576.5|787576.5|788531.9|787531.9|34
1643186610000|2022-01-26 08:43:30|788569.5|787569.5|788621.4|787621.4|788624.6|787624.6|788551.3|787551.3|30
1643186620000|2022-01-26 08:43:40|788620.5|787620.5|788555.2|787555.2|788656.8|787656.8|788509.6|787509.6|34
1643186630000|2022-01-26 08:43:50|788563.8|787563.8|788592.9|787592.9|788665.7|787665.7|788543.3|787543.3|32
1643186640000|2022-01-26 08:44:00|788593.4|787593.4|788515.7|787515.7|788593.4|787593.4|788509.2|787509.2|31
1643186650000|2022-01-26 08:44:10|788507.4|787507.4|788509.3|787509.3|788570.6|787570.6|788493.7|787493.7|36
1643186660000|2022-01-26 08:44:20|788528.6|787528.6|788467.1|787467.1|788557.1|787557.1|788461.9|787461.9|37
1643186670000|2022-01-26 08:44:30|788478.1|787478.1|788418.1|787418.1|788489.2|787489.2|788418.1|787418.1|32
1643186680000|2022-01-26 08:44:40|788446.7|787446.7|788387.2|787387.2|788446.7|787446.7|788387.2|787387.2|33
1643186690000|2022-01-26 08:44:50|788382.7|787382.7|788204.9|787204.9|788392.8|787392.8|788204.9|787204.9|33
1643186700000|2022-01-26 08:45:00|788224.6|787224.6|788174.4|787174.4|788249|787249|788112.3|787112.3|35
1643186710000|2022-01-26 08:45:10|788175.2|787175.2|788321.2|787321.2|788347.8|787347.8|788154.9|787154.9|36
1643186720000|2022-01-26 08:45:20|788316.5|787316.5|788371.7|787371.7|788399.9|787399.9|788284.3|787284.3|34
1643186730000|2022-01-26 08:45:30|788364.5|787364.5|788381.7|787381.7|788388.5|787388.5|788333.8|787333.8|32
1643186740000|2022-01-26 08:45:40|788375.6|787375.6|788393.1|787393.1|788422.3|787422.3|788362.5|787362.5|32
1643186750000|2022-01-26 08:45:50|788385.6|787385.6|788399.3|787399.3|788454|787454|788384|787384|32
1643186760000|2022-01-26 08:46:00|788402.7|787402.7|788380.4|787380.4|788422.9|787422.9|788348.6|787348.6|33
1643186770000|2022-01-26 08:46:10|788413.7|787413.7|788577.7|787577.7|788592.4|787592.4|788413.7|787413.7|30
1643186780000|2022-01-26 08:46:20|788587.8|787587.8|788618.9|787618.9|788693.7|787693.7|788573|787573|37
1643186790000|2022-01-26 08:46:30|788627.4|787627.4|788575.9|787575.9|788638|787638|788567.7|787567.7|31
1643186800000|2022-01-26 08:46:40|788576.8|787576.8|788586.2|787586.2|788613.1|787613.1|788554.2|787554.2|38
1643186810000|2022-01-26 08:46:50|788549.6|787549.6|788583.1|787583.1|788599|787599|788548.3|787548.3|34
1643186820000|2022-01-26 08:47:00|788612.9|787612.9|788548.6|787548.6|788632.6|787632.6|788518.9|787518.9|39
1643186830000|2022-01-26 08:47:10|788565|787565|788594.3|787594.3|788594.3|787594.3|788517.1|787517.1|38
1643186840000|2022-01-26 08:47:20|788590.1|787590.1|788322.5|787322.5|788590.1|787590.1|788306.5|787306.5|38
1643186850000|2022-01-26 08:47:30|788365.2|787365.2|788324.7|787324.7|788365.2|787365.2|788287.3|787287.3|36
1643186860000|2022-01-26 08:47:40|788348.1|787348.1|788422.9|787422.9|788438.6|787438.6|788347.3|787347.3|37
1643186870000|2022-01-26 08:47:50|788420.8|787420.8|788599.3|787599.3|788599.3|787599.3|788355.2|787355.2|36
1643186880000|2022-01-26 08:48:00|788601.5|787601.5|788604.2|787604.2|788669.7|787669.7|788573.1|787573.1|39
1643186890000|2022-01-26 08:48:10|788620.1|787620.1|788817.5|787817.5|788817.5|787817.5|788615.6|787615.6|38
1643186900000|2022-01-26 08:48:20|788841.2|787841.2|788713.2|787713.2|789264.5|787846.4|788692.5|787264.5|40
1643186910000|2022-01-26 08:48:30|788707.1|787707.1|788611.3|787611.3|788707.1|787707.1|788593|787593|35
1643186920000|2022-01-26 08:48:40|788623.9|787623.9|788697.3|787697.3|788716.7|787716.7|788563.1|787563.1|33
1643186930000|2022-01-26 08:48:50|788715.4|787715.4|788755.9|787755.9|789213.3|787788.3|788687.2|787213.3|38
1643186940000|2022-01-26 08:49:00|788747.5|787747.5|788697.1|787697.1|788750.5|787750.5|788690.2|787690.2|36
1643186950000|2022-01-26 08:49:10|788720.5|787720.5|788710.6|787710.6|788737.6|787737.6|788639.2|787639.2|37
1643186960000|2022-01-26 08:49:20|788720|787720|788614.9|787614.9|788720|787720|788607.3|787607.3|32
1643186970000|2022-01-26 08:49:30|788630.7|787630.7|788636.5|787636.5|789089.8|787647|788595.1|787079.9|35
1643186980000|2022-01-26 08:49:40|788641.8|787641.8|789131.7|787131.7|789143.5|787700.5|788626.5|787131.7|38
1643186990000|2022-01-26 08:49:50|788700|787700|788670.1|787670.1|788714|787714|788623.6|787623.6|35
1643187000000|2022-01-26 08:50:00|788652.6|787652.6|788702.2|787702.2|788735|787735|788645.3|787645.3|34
1643187010000|2022-01-26 08:50:10|788694.1|787694.1|788832.6|787832.6|788851.1|787851.1|788694.1|787694.1|36
1643187020000|2022-01-26 08:50:20|788840.8|787840.8|788799.9|787799.9|788856.4|787856.4|788799.9|787799.9|35
1643187030000|2022-01-26 08:50:30|788802.4|787802.4|788794.9|787794.9|788916.3|787916.3|788771.5|787771.5|33
1643187040000|2022-01-26 08:50:40|788807.5|787807.5|788924.7|787924.7|789358|787924.7|788755|787355.2|35
1643187050000|2022-01-26 08:50:50|788937.1|787937.1|788925.4|787925.4|789447.7|787937.4|788888.8|787403.2|36
1643187060000|2022-01-26 08:51:00|788923.5|787923.5|788901|787901|788923.5|787923.5|788848|787848|33
1643187070000|2022-01-26 08:51:10|788900.6|787900.6|788960.2|787960.2|789425.7|787993.7|788900.6|787425.7|35
1643187080000|2022-01-26 08:51:20|788964.1|787964.1|788986.2|787986.2|788986.2|787986.2|788925.7|787925.7|33
1643187090000|2022-01-26 08:51:30|788958.8|787958.8|788845|787845|788958.8|787958.8|788840.5|787840.5|36
1643187100000|2022-01-26 08:51:40|788837.2|787837.2|788896.2|787896.2|788910.7|787910.7|788832.9|787832.9|36
1643187110000|2022-01-26 08:51:50|788896.4|787896.4|788859.6|787859.6|788896.4|787896.4|788840.3|787840.3|33
1643187120000|2022-01-26 08:52:00|788849|787849|788683|787683|788856.7|787856.7|788669.7|787669.7|37
1643187130000|2022-01-26 08:52:10|788694.6|787694.6|788704.6|787704.6|788713.3|787713.3|788602.5|787602.5|40
1643187140000|2022-01-26 08:52:20|788723.6|787723.6|788763.8|787763.8|788806.9|787806.9|788640.5|787640.5|39
1643187150000|2022-01-26 08:52:30|788765.7|787765.7|788703.4|787703.4|788790.8|787790.8|788688.8|787688.8|38
1643187160000|2022-01-26 08:52:40|788719.6|787719.6|788616.8|787616.8|788719.7|787719.7|788605.5|787605.5|31
1643187170000|2022-01-26 08:52:50|788616.9|787616.9|788677.9|787677.9|788729.6|787729.6|788616.9|787616.9|37
1643187180000|2022-01-26 08:53:00|788683.8|787683.8|788720.9|787720.9|788720.9|787720.9|788647.7|787647.7|33
1643187190000|2022-01-26 08:53:10|788700.7|787700.7|788671|787671|788722.8|787722.8|788661.9|787661.9|35
1643187200000|2022-01-26 08:53:20|788666.6|787666.6|788680.5|787680.5|788702.9|787702.9|788660.4|787660.4|34
1643187210000|2022-01-26 08:53:30|788694|787694|789005.3|788005.3|789042|788042|788682|787682|38
1643187220000|2022-01-26 08:53:40|789031.1|788031.1|788984.1|787984.1|789042.1|788042.1|788940|787940|38
1643187230000|2022-01-26 08:53:50|788965.9|787965.9|789064.5|788064.5|789068.7|788068.7|788960.5|787960.5|32
1643187240000|2022-01-26 08:54:00|789062.5|788062.5|789065.4|788065.4|789129.4|788129.4|789042.7|788042.7|39
1643187250000|2022-01-26 08:54:10|789065.6|788065.6|789018.1|788018.1|789070.8|788070.8|789010.4|788010.4|33
1643187260000|2022-01-26 08:54:20|789048|788048|789079.3|788079.3|789107.9|788107.9|789020.4|788020.4|37
1643187270000|2022-01-26 08:54:30|789070.1|788070.1|789004.4|788004.4|789072|788072|788982|787982|38
1643187280000|2022-01-26 08:54:40|789003|788003|788978.5|787978.5|789061.6|788061.6|788912.6|787912.6|36
1643187290000|2022-01-26 08:54:50|788996.3|787996.3|788990.9|787990.9|789020.4|788020.4|788946.8|787946.8|37
1643187300000|2022-01-26 08:55:00|788991.6|787991.6|788973.2|787973.2|788993.3|787993.3|788960.6|787960.6|28
1643187310000|2022-01-26 08:55:10|788974.7|787974.7|788872|787872|788993.8|787993.8|788872|787872|37
1643187320000|2022-01-26 08:55:20|788873.8|787873.8|788839.6|787839.6|788898.6|787898.6|788838.5|787838.5|36
1643187330000|2022-01-26 08:55:30|788843.2|787843.2|788816.5|787816.5|788855.9|787855.9|788801.9|787801.9|30
1643187340000|2022-01-26 08:55:40|788820.7|787820.7|788773.1|787773.1|788822.9|787822.9|788756.3|787756.3|31
1643187350000|2022-01-26 08:55:50|788770.9|787770.9|789049.8|788049.8|789049.8|788049.8|788758.5|787758.5|34
1643187360000|2022-01-26 08:56:00|789064.9|788064.9|788966.3|787966.3|789064.9|788064.9|788949.3|787949.3|36
1643187370000|2022-01-26 08:56:10|788976.8|787976.8|789001.4|788001.4|789007.3|788007.3|788914|787914|34
1643187380000|2022-01-26 08:56:20|788997.2|787997.2|789025.8|788025.8|789059.7|788059.7|788948|787948|26
1643187390000|2022-01-26 08:56:30|789046.3|788046.3|789193.9|788193.9|789208.4|788208.4|789039.5|788039.5|39
1643187400000|2022-01-26 08:56:40|789207|788207|789221.6|788221.6|789241.5|788241.5|789160|788160|39
1643187410000|2022-01-26 08:56:50|789207.8|788207.8|789253.6|788253.6|789275.6|788275.6|789134.4|788134.4|38
1643187420000|2022-01-26 08:57:00|789262.2|788262.2|789176.8|788176.8|789284|788284|789176.8|788176.8|34
1643187430000|2022-01-26 08:57:10|789184.3|788184.3|789302.7|788302.7|789311.9|788311.9|789174.1|788174.1|37
1643187440000|2022-01-26 08:57:20|789288.8|788288.8|789281.9|788281.9|789290.9|788290.9|789225.5|788225.5|34
1643187450000|2022-01-26 08:57:30|789306.3|788306.3|789274.2|788274.2|789384.1|788384.1|789274.2|788274.2|37
1643187460000|2022-01-26 08:57:40|789272.9|788272.9|789264|788264|789300.7|788300.7|789203.3|788203.3|35
1643187470000|2022-01-26 08:57:50|789303.7|788303.7|789334.4|788334.4|789390|788390|789294.8|788294.8|34
1643187480000|2022-01-26 08:58:00|789335.6|788335.6|789347.2|788347.2|789354.4|788354.4|789334.8|788334.8|32
1643187490000|2022-01-26 08:58:10|789337.6|788337.6|789358.2|788358.2|789385.2|788385.2|789317.1|788317.1|35
1643187500000|2022-01-26 08:58:20|789350.6|788350.6|789631.9|788631.9|790155.4|788718.9|789350.6|788155.4|35
1643187510000|2022-01-26 08:58:30|789628.5|788628.5|789617|788617|789628.5|788628.5|789571.1|788571.1|37
1643187520000|2022-01-26 08:58:40|789614.9|788614.9|789655.4|788655.4|789757|788757|789596.4|788596.4|36
1643187530000|2022-01-26 08:58:50|789681.5|788681.5|789711.3|788711.3|789759.7|788759.7|789673.2|788673.2|36
1643187540000|2022-01-26 08:59:00|789688.5|788688.5|789665.1|788665.1|789688.5|788688.5|789590.5|788590.5|38
1643187550000|2022-01-26 08:59:10|789670.4|788670.4|789621.2|788621.2|789689.2|788689.2|789621.2|788621.2|37
1643187560000|2022-01-26 08:59:20|789629.8|788629.8|789586|788586|789629.8|788629.8|789543.6|788543.6|37
1643187570000|2022-01-26 08:59:30|789590.2|788590.2|789680.6|788680.6|789700.4|788700.4|789567.3|788567.3|34
1643187580000|2022-01-26 08:59:40|789685.2|788685.2|789683.4|788683.4|789691.7|788691.7|789641.9|788641.9|30
1643187590000|2022-01-26 08:59:50|789682.7|788682.7|789655.3|788655.3|789730.3|788730.3|789652.7|788652.7|36
1643187600000|2022-01-26 09:00:00|789583.8|788583.8|789401.6|788401.6|789624.4|788624.4|789400.7|788400.7|39
1643187610000|2022-01-26 09:00:10|789368.6|788368.6|789445.8|788445.8|789446.9|788446.9|789319.1|788319.1|36
1643187620000|2022-01-26 09:00:20|789485.7|788485.7|789449.8|788449.8|789501|788501|789443.1|788443.1|37
1643187630000|2022-01-26 09:00:30|789447.4|788447.4|789358.5|788358.5|789472.8|788472.8|789358.5|788358.5|32
1643187640000|2022-01-26 09:00:40|789357.4|788357.4|789359.6|788359.6|789415.8|788415.8|789321.1|788321.1|35
1643187650000|2022-01-26 09:00:50|789358.8|788358.8|789345.7|788345.7|789410.5|788410.5|789344.7|788344.7|34
1643187660000|2022-01-26 09:01:00|789345.2|788345.2|789320.9|788320.9|789370.7|788370.7|789307.8|788307.8|36
1643187670000|2022-01-26 09:01:10|789316.5|788316.5|789227.8|788227.8|789316.5|788316.5|789224.9|788224.9|38
1643187680000|2022-01-26 09:01:20|789235.2|788235.2|789193.3|788193.3|789237.5|788237.5|789171.7|788171.7|39
1643187690000|2022-01-26 09:01:30|789180.3|788180.3|789084.9|788084.9|789180.3|788180.3|789081.6|788081.6|37
1643187700000|2022-01-26 09:01:40|789076.1|788076.1|789243.8|788243.8|789263.2|788263.2|789064.4|788064.4|35
1643187710000|2022-01-26 09:01:50|789313.7|788313.7|789419.1|788419.1|789422.6|788422.6|789291.4|788291.4|34
1643187720000|2022-01-26 09:02:00|789419.9|788419.9|789563.6|788563.6|789604.7|788604.7|789419.7|788419.7|37
1643187730000|2022-01-26 09:02:10|789563.1|788563.1|789555.5|788555.5|789660.6|788660.6|789528.7|788528.7|34
1643187740000|2022-01-26 09:02:20|789585.5|788585.5|789545.3|788545.3|789589.4|788589.4|789476|788476|30
1643187750000|2022-01-26 09:02:30|789551.8|788551.8|789613.3|788613.3|789734.9|788734.9|789551.8|788551.8|32
1643187760000|2022-01-26 09:02:40|789612.2|788612.2|789461.4|788461.4|789711.7|788711.7|789401.9|788401.9|38
1643187770000|2022-01-26 09:02:50|789434.1|788434.1|789474.9|788474.9|789515.5|788515.5|789415.2|788415.2|31
1643187780000|2022-01-26 09:03:00|789491.1|788491.1|789463.4|788463.4|789494.8|788494.8|789362.9|788362.9|38
1643187790000|2022-01-26 09:03:10|789432.5|788432.5|789488.1|788488.1|789503|788503|789426.2|788426.2|29
1643187800000|2022-01-26 09:03:20|789476.4|788476.4|789760|788760|789760|788760|789476.2|788476.2|32
1643187810000|2022-01-26 09:03:30|789830.1|788830.1|790071.3|789071.3|790106.6|789106.6|789830.1|788830.1|37
1643187820000|2022-01-26 09:03:40|790073.2|789073.2|790578.7|788578.7|790648.5|789209.1|790052.9|788559.5|36
1643187830000|2022-01-26 09:03:50|790583.2|788583.2|790022.6|789022.6|790638|789114.8|790022.6|788582.1|36
1643187840000|2022-01-26 09:04:00|790029.3|789029.3|789972.1|788972.1|790037.5|789037.5|789962.3|788962.3|35
1643187850000|2022-01-26 09:04:10|789980.2|788980.2|789987.5|788987.5|790004.6|789004.6|789972.4|788972.4|36
1643187860000|2022-01-26 09:04:20|789984.5|788984.5|789833.5|788833.5|790027.4|789027.4|789745.5|788745.5|35
1643187870000|2022-01-26 09:04:30|789830.4|788830.4|789628.2|788628.2|789830.4|788830.4|789628.2|788628.2|30
1643187880000|2022-01-26 09:04:40|789644.2|788644.2|789642.8|788642.8|789668.6|788668.6|789583.7|788583.7|39
1643187890000|2022-01-26 09:04:50|789636.8|788636.8|790138.2|788138.2|790211.7|788712.9|789636.8|788138.2|30
1643187900000|2022-01-26 09:05:00|790158.4|788158.4|789608.8|788608.8|790175.9|788708.5|789608.8|788158.4|35
1643187910000|2022-01-26 09:05:10|789631.8|788631.8|789547.7|788547.7|789631.8|788631.8|789517.4|788517.4|33
1643187920000|2022-01-26 09:05:20|789559.8|788559.8|789463.4|788463.4|789578|788578|789463.4|788463.4|29
1643187930000|2022-01-26 09:05:30|789503|788503|789285.5|788285.5|789800|788504.1|789280.3|787800|34
1643187940000|2022-01-26 09:05:40|789316|788316|789322.4|788322.4|789369|788369|789265|788265|35
1643187950000|2022-01-26 09:05:50|789326.6|788326.6|789277.8|788277.8|789329|788329|789258.5|788258.5|35
1643187960000|2022-01-26 09:06:00|789277.6|788277.6|789237.9|788237.9|789341.1|788341.1|789229.2|788229.2|40
1643187970000|2022-01-26 09:06:10|789245.3|788245.3|789003.3|788003.3|789284.2|788284.2|788960.4|787960.4|37
1643187980000|2022-01-26 09:06:20|789018.9|788018.9|788999.1|787999.1|789062.8|788062.8|788987.2|787987.2|37
1643187990000|2022-01-26 09:06:30|789030.7|788030.7|789059.4|788059.4|789069.3|788069.3|788997.5|787997.5|38
1643188000000|2022-01-26 09:06:40|789026.8|788026.8|788972.7|787972.7|789038|788038|788909.6|787909.6|32
1643188010000|2022-01-26 09:06:50|788951.4|787951.4|789037.2|788037.2|789064.8|788064.8|788923.5|787923.5|33
1643188020000|2022-01-26 09:07:00|789043|788043|789013.6|788013.6|789047.2|788047.2|789007.9|788007.9|37
1643188030000|2022-01-26 09:07:10|789016.6|788016.6|788901.7|787901.7|789040.9|788040.9|788880.2|787880.2|37
1643188040000|2022-01-26 09:07:20|788899.3|787899.3|788894.8|787894.8|788944.2|787944.2|788889|787889|36
1643188050000|2022-01-26 09:07:30|788880.4|787880.4|789135.3|788135.3|789135.3|788135.3|788880.4|787880.4|30
1643188060000|2022-01-26 09:07:40|789131.6|788131.6|789002.5|788002.5|789136.2|788136.2|788994.8|787994.8|35
1643188070000|2022-01-26 09:07:50|789010.2|788010.2|789054.2|788054.2|789100.7|788100.7|789010.2|788010.2|33
1643188080000|2022-01-26 09:08:00|789052.6|788052.6|789118.7|788118.7|789120.7|788120.7|789031.6|788031.6|26
1643188090000|2022-01-26 09:08:10|789105.1|788105.1|789168.7|788168.7|789181.9|788181.9|789105.1|788105.1|32
1643188100000|2022-01-26 09:08:20|789170.9|788170.9|789247.8|788247.8|789268.4|788268.4|789159.4|788159.4|33
1643188110000|2022-01-26 09:08:30|789231.6|788231.6|789067.9|788067.9|789255.8|788255.8|789067.9|788067.9|32
1643188120000|2022-01-26 09:08:40|789076.3|788076.3|789176.2|788176.2|789183.8|788183.8|789051.5|788051.5|23
1643188130000|2022-01-26 09:08:50|789197.3|788197.3|789259.6|788259.6|789259.6|788259.6|789155.3|788155.3|33
1643188140000|2022-01-26 09:09:00|789261.5|788261.5|789186.6|788186.6|789286.7|788286.7|789181.2|788181.2|34
1643188150000|2022-01-26 09:09:10|789188|788188|789101.9|788101.9|789201.2|788201.2|789101.9|788101.9|37
1643188160000|2022-01-26 09:09:20|789104.2|788104.2|789083.6|788083.6|789121.3|788121.3|789041.9|788041.9|35
1643188170000|2022-01-26 09:09:30|789092.8|788092.8|789181.1|788181.1|789233|788233|789092.8|788092.8|31
1643188180000|2022-01-26 09:09:40|789161.6|788161.6|789440.6|788440.6|789458.9|788458.9|789151.6|788151.6|37
1643188190000|2022-01-26 09:09:50|789446.3|788446.3|789374.4|788374.4|789446.5|788446.5|789356.5|788356.5|28
1643188200000|2022-01-26 09:10:00|789354.5|788354.5|789353.2|788353.2|789366.3|788366.3|789287.3|788287.3|31
1643188210000|2022-01-26 09:10:10|789348|788348|789344.9|788344.9|789394.3|788394.3|789305|788305|34
1643188220000|2022-01-26 09:10:20|789339.6|788339.6|789507.3|788507.3|789531.2|788531.2|789271.3|788271.3|38
1643188230000|2022-01-26 09:10:30|789508.4|788508.4|789549.6|788549.6|789560|788560|789492.6|788492.6|29
1643188240000|2022-01-26 09:10:40|789534.7|788534.7|789461.6|788461.6|789538.3|788538.3|789452.1|788452.1|35
1643188250000|2022-01-26 09:10:50|789475.2|788475.2|789499.7|788499.7|789503.9|788503.9|789421.2|788421.2|34
1643188260000|2022-01-26 09:11:00|789501.8|788501.8|789468.4|788468.4|789506.5|788506.5|789468.4|788468.4|31
1643188270000|2022-01-26 09:11:10|789473|788473|789525.5|788525.5|789561.6|788561.6|789470.1|788470.1|37
1643188280000|2022-01-26 09:11:20|789523.9|788523.9|789589.7|788589.7|789650.5|788650.5|789516.2|788516.2|26
1643188290000|2022-01-26 09:11:30|789576|788576|789602.3|788602.3|789608.5|788608.5|789576|788576|29
1643188300000|2022-01-26 09:11:40|789601.1|788601.1|789633|788633|789652.1|788652.1|789583.9|788583.9|26
1643188310000|2022-01-26 09:11:50|789623.5|788623.5|789591.9|788591.9|789623.5|788623.5|789585.8|788585.8|31
1643188320000|2022-01-26 09:12:00|789587|788587|789617.7|788617.7|789620.6|788620.6|789581.5|788581.5|22
1643188330000|2022-01-26 09:12:10|789619.5|788619.5|789595.4|788595.4|789619.5|788619.5|789591.3|788591.3|20
1643188340000|2022-01-26 09:12:20|789595.5|788595.5|789592.5|788592.5|789637.1|788637.1|789592.5|788592.5|23
1643188350000|2022-01-26 09:12:30|789595.6|788595.6|789595.9|788595.9|789606|788606|789584.6|788584.6|21
1643188360000|2022-01-26 09:12:40|789601|788601|789595.8|788595.8|789601|788601|789583.7|788583.7|17
1643188370000|2022-01-26 09:12:50|789595.9|788595.9|789584|788584|789595.9|788595.9|789579.9|788579.9|23
1643188380000|2022-01-26 09:13:00|789583.9|788583.9|789493.5|788493.5|789608.8|788608.8|789493.5|788493.5|25
1643188390000|2022-01-26 09:13:10|789501.6|788501.6|789440.4|788440.4|789510.5|788510.5|789440.4|788440.4|34
1643188400000|2022-01-26 09:13:20|789446.9|788446.9|789456.2|788456.2|789474.8|788474.8|789414.7|788414.7|33
1643188410000|2022-01-26 09:13:30|789452.9|788452.9|789386.5|788386.5|789466.3|788466.3|789341.3|788341.3|34
1643188420000|2022-01-26 09:13:40|789354.5|788354.5|789304.5|788304.5|789377.8|788377.8|789289.8|788289.8|31
1643188430000|2022-01-26 09:13:50|789306|788306|789216.1|788216.1|789329.1|788329.1|789216.1|788216.1|37
1643188440000|2022-01-26 09:14:00|789216|788216|789210.1|788210.1|789262|788262|789162.2|788162.2|33
1643188450000|2022-01-26 09:14:10|789209|788209|789235.1|788235.1|789274.6|788274.6|789186.5|788186.5|31
1643188460000|2022-01-26 09:14:20|789204.7|788204.7|789159.3|788159.3|789219|788219|789090.2|788090.2|38
1643188470000|2022-01-26 09:14:30|789165.4|788165.4|789173.6|788173.6|789184.3|788184.3|789121.4|788121.4|38
1643188480000|2022-01-26 09:14:40|789176|788176|789351.9|788351.9|789411.5|788411.5|789166.9|788166.9|35
1643188490000|2022-01-26 09:14:50|789353.8|788353.8|789365.3|788365.3|789425.4|788425.4|789300.8|788300.8|26
1643188500000|2022-01-26 09:15:00|789361|788361|789402.2|788402.2|789447.3|788447.3|789307.4|788307.4|37
1643188510000|2022-01-26 09:15:10|789410.7|788410.7|789362.4|788362.4|789429.8|788429.8|789359.9|788359.9|31
1643188520000|2022-01-26 09:15:20|789363.5|788363.5|789382.3|788382.3|789409.7|788409.7|789322|788322|37
1643188530000|2022-01-26 09:15:30|789371.6|788371.6|789373.2|788373.2|789410.6|788410.6|789364|788364|30
1643188540000|2022-01-26 09:15:40|789397.1|788397.1|789375.6|788375.6|789397.1|788397.1|789371.1|788371.1|29
1643188550000|2022-01-26 09:15:50|789377.6|788377.6|789266.5|788266.5|789386.3|788386.3|789261.7|788261.7|31
1643188560000|2022-01-26 09:16:00|789260|788260|789160.3|788160.3|789260|788260|789136|788136|35
1643188570000|2022-01-26 09:16:10|789156.4|788156.4|789095.7|788095.7|789165.1|788165.1|789086.9|788086.9|28
1643188580000|2022-01-26 09:16:20|789100.5|788100.5|789197.8|788197.8|789238.3|788238.3|789051|788051|28
1643188590000|2022-01-26 09:16:30|789199.1|788199.1|789195.3|788195.3|789213.9|788213.9|789164.8|788164.8|33
1643188600000|2022-01-26 09:16:40|789194.9|788194.9|789084.5|788084.5|789204.1|788204.1|789084.5|788084.5|32
1643188610000|2022-01-26 09:16:50|789077.5|788077.5|789057.8|788057.8|789082.9|788082.9|789051.2|788051.2|28
1643188620000|2022-01-26 09:17:00|789067.9|788067.9|789044.1|788044.1|789172.3|788172.3|789044.1|788044.1|36
1643188630000|2022-01-26 09:17:10|789093.4|788093.4|789077.3|788077.3|789134.6|788134.6|789054.7|788054.7|31
1643188640000|2022-01-26 09:17:20|789071.2|788071.2|789151.4|788151.4|789179.1|788179.1|789071.2|788071.2|28
1643188650000|2022-01-26 09:17:30|789145.2|788145.2|789123.3|788123.3|789152.7|788152.7|789110.5|788110.5|35
1643188660000|2022-01-26 09:17:40|789113.2|788113.2|789078.1|788078.1|789127.3|788127.3|789068.5|788068.5|32
1643188670000|2022-01-26 09:17:50|789096.5|788096.5|789082.7|788082.7|789104.6|788104.6|789072.3|788072.3|31
1643188680000|2022-01-26 09:18:00|789082.4|788082.4|789040|788040|789082.4|788082.4|789039.3|788039.3|31
1643188690000|2022-01-26 09:18:10|789041.9|788041.9|789022|788022|789067.7|788067.7|789022|788022|27
1643188700000|2022-01-26 09:18:20|789026.3|788026.3|789040.6|788040.6|789065.6|788065.6|789020.3|788020.3|32
1643188710000|2022-01-26 09:18:30|789031.9|788031.9|789097.5|788097.5|789148|788148|789031.9|788031.9|32
1643188720000|2022-01-26 09:18:40|789091|788091|789155.3|788155.3|789155.3|788155.3|789084.5|788084.5|33
1643188730000|2022-01-26 09:18:50|789202.6|788202.6|789178.6|788178.6|789213.4|788213.4|789133.2|788133.2|33
1643188740000|2022-01-26 09:19:00|789168.5|788168.5|789143.7|788143.7|789193.4|788193.4|789129.2|788129.2|33
1643188750000|2022-01-26 09:19:10|789149.2|788149.2|789160.6|788160.6|789189.6|788189.6|789126.8|788126.8|37
1643188760000|2022-01-26 09:19:20|789153.5|788153.5|789201.1|788201.1|789201.1|788201.1|789138.6|788138.6|38
1643188770000|2022-01-26 09:19:30|789202.4|788202.4|789165.1|788165.1|789224.4|788224.4|789140|788140|35
1643188780000|2022-01-26 09:19:40|789146.1|788146.1|789174.9|788174.9|789224.8|788224.8|789140.6|788140.6|37
1643188790000|2022-01-26 09:19:50|789169.6|788169.6|789198.8|788198.8|789233|788233|789150.9|788150.9|28
1643188800000|2022-01-26 09:20:00|789194.6|788194.6|789223.3|788223.3|789271.2|788271.2|789176.4|788176.4|37
1643188810000|2022-01-26 09:20:10|789224.1|788224.1|789227.3|788227.3|789231.5|788231.5|789194.9|788194.9|35
1643188820000|2022-01-26 09:20:20|789233|788233|789502.5|788502.5|789510.8|788510.8|789233|788233|37
1643188830000|2022-01-26 09:20:30|789517.9|788517.9|789418|788418|789535.5|788535.5|789396.6|788396.6|32
1643188840000|2022-01-26 09:20:40|789423.4|788423.4|789442.2|788442.2|789485.4|788485.4|789407.2|788407.2|34
1643188850000|2022-01-26 09:20:50|789446.8|788446.8|789475.1|788475.1|789491.4|788491.4|789420.2|788420.2|37
1643188860000|2022-01-26 09:21:00|789499.6|788499.6|789673.3|788673.3|789677.6|788677.6|789499.6|788499.6|39
1643188870000|2022-01-26 09:21:10|789681.3|788681.3|789737.5|788737.5|789847.7|788847.7|789664.3|788664.3|35
1643188880000|2022-01-26 09:21:20|789735.8|788735.8|789862.1|788862.1|789883.1|788883.1|789699.5|788699.5|36
1643188890000|2022-01-26 09:21:30|789867.1|788867.1|789892.7|788892.7|789906|788906|789818.6|788818.6|37
1643188900000|2022-01-26 09:21:40|789877|788877|789909.3|788909.3|789930.6|788930.6|789877|788877|29
1643188910000|2022-01-26 09:21:50|789895|788895|789906.9|788906.9|789951.4|788951.4|789893.3|788893.3|33
1643188920000|2022-01-26 09:22:00|789923.1|788923.1|789824.5|788824.5|789961.8|788961.8|789824.5|788824.5|39
1643188930000|2022-01-26 09:22:10|789841.4|788841.4|789851.2|788851.2|789869.7|788869.7|789813.2|788813.2|35
1643188940000|2022-01-26 09:22:20|789855.3|788855.3|789646.2|788646.2|789870.7|788870.7|789635.3|788635.3|38
1643188950000|2022-01-26 09:22:30|789637.4|788637.4|789593.7|788593.7|789637.4|788637.4|789574.3|788574.3|35
1643188960000|2022-01-26 09:22:40|789594.3|788594.3|789513.2|788513.2|789610.2|788610.2|789470.8|788470.8|35
1643188970000|2022-01-26 09:22:50|789505.2|788505.2|789494.9|788494.9|789509.5|788509.5|789480.4|788480.4|30
1643188980000|2022-01-26 09:23:00|789495.8|788495.8|789458.6|788458.6|789513.7|788513.7|789440.7|788440.7|34
1643188990000|2022-01-26 09:23:10|789458.2|788458.2|789430.8|788430.8|789465.5|788465.5|789425.4|788425.4|24
1643189000000|2022-01-26 09:23:20|789460.6|788460.6|789514.6|788514.6|789566.6|788566.6|789434.8|788434.8|34
1643189010000|2022-01-26 09:23:30|789517.2|788517.2|789491|788491|789529.3|788529.3|789466.5|788466.5|30
1643189020000|2022-01-26 09:23:40|789500.1|788500.1|789474.8|788474.8|789509.6|788509.6|789457.1|788457.1|21
1643189030000|2022-01-26 09:23:50|789457.7|788457.7|789425.7|788425.7|789480.7|788480.7|789399.9|788399.9|39
1643189040000|2022-01-26 09:24:00|789427.2|788427.2|789376.3|788376.3|789483|788483|789362.9|788362.9|37
1643189050000|2022-01-26 09:24:10|789374.8|788374.8|789448|788448|789494.9|788494.9|789374.8|788374.8|29
1643189060000|2022-01-26 09:24:20|789452.4|788452.4|789552.1|788552.1|789612.1|788612.1|789452.4|788452.4|32
1643189070000|2022-01-26 09:24:30|789556|788556|789578.2|788578.2|789640.2|788640.2|789556|788556|30
1643189080000|2022-01-26 09:24:40|789577.9|788577.9|789505.4|788505.4|789592.7|788592.7|789503.6|788503.6|23
1643189090000|2022-01-26 09:24:50|789498.1|788498.1|789566.3|788566.3|789595|788595|789483|788483|26
1643189100000|2022-01-26 09:25:00|789589.8|788589.8|789579.8|788579.8|789592.8|788592.8|789576.2|788576.2|17
1643189110000|2022-01-26 09:25:10|789582.2|788582.2|789660.6|788660.6|789672.3|788672.3|789577.9|788577.9|28
1643189120000|2022-01-26 09:25:20|789642.1|788642.1|789890.2|788890.2|789890.2|788890.2|789642.1|788642.1|28
1643189130000|2022-01-26 09:25:30|789885.6|788885.6|789991.5|788991.5|790545|789002.9|789805.3|788543|39
1643189140000|2022-01-26 09:25:40|790004.1|789004.1|790038.4|789038.4|790072|789072|789926.9|788926.9|36
1643189150000|2022-01-26 09:25:50|790065|789065|790038|789038|790113.3|789113.3|790005|789005|33
1643189160000|2022-01-26 09:26:00|790070.9|789070.9|790175.5|789175.5|790193.6|789193.6|790057|789057|30
1643189170000|2022-01-26 09:26:10|790177.2|789177.2|790494|789494|790507|789507|790176.5|789176.5|39
1643189180000|2022-01-26 09:26:20|790547.3|789547.3|790683.2|789683.2|790685|789685|790540.7|789540.7|37
1643189190000|2022-01-26 09:26:30|790668.6|789668.6|790560.4|789560.4|791130.7|789686.2|790560.4|789085.1|34
1643189200000|2022-01-26 09:26:40|790547.2|789547.2|790512.8|789512.8|791149.1|789661.2|790487.6|789136.7|40
1643189210000|2022-01-26 09:26:50|790664.1|789664.1|790649.9|789649.9|790697.5|789697.5|790640.6|789640.6|30
1643189220000|2022-01-26 09:27:00|790663.7|789663.7|790634.9|789634.9|790680|789680|790603|789603|30
1643189230000|2022-01-26 09:27:10|790643.7|789643.7|790787.8|789787.8|790803.4|789803.4|790636.6|789636.6|36
1643189240000|2022-01-26 09:27:20|790770.6|789770.6|790709.8|789709.8|790803.5|789803.5|790706.7|789706.7|35
1643189250000|2022-01-26 09:27:30|790706.1|789706.1|790721.7|789721.7|790746.9|789746.9|790706.1|789706.1|37
1643189260000|2022-01-26 09:27:40|790769.1|789769.1|790852.9|789852.9|790881.2|789881.2|790686.9|789686.9|38
1643189270000|2022-01-26 09:27:50|790865.2|789865.2|790848.6|789848.6|790927.6|789927.6|790798.3|789798.3|35
1643189280000|2022-01-26 09:28:00|790854.1|789854.1|790847.8|789847.8|790883|789883|790791.3|789791.3|37
1643189290000|2022-01-26 09:28:10|790855.1|789855.1|790852.8|789852.8|790952.1|789952.1|790761|789761|36
1643189300000|2022-01-26 09:28:20|790840.1|789840.1|790849.8|789849.8|790875.4|789875.4|790794.5|789794.5|32
1643189310000|2022-01-26 09:28:30|790851.5|789851.5|790787.7|789787.7|790890.4|789890.4|790770.6|789770.6|36
1643189320000|2022-01-26 09:28:40|790897.3|789897.3|790987.1|789987.1|790997.9|789997.9|790897.3|789897.3|35
1643189330000|2022-01-26 09:28:50|790988.2|789988.2|790966|789966|790989.8|789989.8|790962.9|789962.9|34
1643189340000|2022-01-26 09:29:00|790967|789967|790979.2|789979.2|791006.7|790006.7|790950.2|789950.2|33
1643189350000|2022-01-26 09:29:10|790970.1|789970.1|791073.5|790073.5|791152.6|790152.6|790970.1|789970.1|36
1643189360000|2022-01-26 09:29:20|791075|790075|791183.7|790183.7|791224.7|790224.7|791073.5|790073.5|37
1643189370000|2022-01-26 09:29:30|791189.2|790189.2|791175.1|790175.1|791189.2|790189.2|791158.1|790158.1|36
1643189380000|2022-01-26 09:29:40|791186.6|790186.6|791204.6|790204.6|791216.6|790216.6|791129.3|790129.3|34
1643189390000|2022-01-26 09:29:50|791205|790205|791161.4|790161.4|791220|790220|791157.3|790157.3|30
1643189400000|2022-01-26 09:30:00|791184.8|790184.8|790992.2|789992.2|791199.7|790199.7|790992.2|789992.2|40
1643189410000|2022-01-26 09:30:10|791059.6|790059.6|791004.4|790004.4|791060.7|790060.7|791004.4|790004.4|39
1643189420000|2022-01-26 09:30:20|790977.3|789977.3|790813.9|789813.9|790977.3|789977.3|790805.9|789805.9|38
1643189430000|2022-01-26 09:30:30|790813.6|789813.6|790672.9|789672.9|790828.5|789828.5|790672.9|789672.9|34
1643189440000|2022-01-26 09:30:40|790684.9|789684.9|790670.7|789670.7|790719.4|789719.4|790663.4|789663.4|36
1643189450000|2022-01-26 09:30:50|790682.9|789682.9|790633.9|789633.9|790703.5|789703.5|790633.9|789633.9|34
1643189460000|2022-01-26 09:31:00|790637|789637|790795.4|789795.4|790874.4|789874.4|790637|789637|36
1643189470000|2022-01-26 09:31:10|790800.1|789800.1|790706.1|789706.1|790802.2|789802.2|790694.1|789694.1|34
1643189480000|2022-01-26 09:31:20|790726.1|789726.1|790684|789684|790726.1|789726.1|790641.5|789641.5|30
1643189490000|2022-01-26 09:31:30|790686.1|789686.1|790661.3|789661.3|790712.6|789712.6|790606|789606|34
1643189500000|2022-01-26 09:31:40|790668.6|789668.6|790512.2|789512.2|790674|789674|790409.8|789409.8|34
1643189510000|2022-01-26 09:31:50|790507.8|789507.8|790509|789509|790575.5|789575.5|790502.5|789502.5|37
1643189520000|2022-01-26 09:32:00|790511.3|789511.3|790445.1|789445.1|790514.5|789514.5|790445.1|789445.1|34
1643189530000|2022-01-26 09:32:10|790434.5|789434.5|790471.4|789471.4|790471.4|789471.4|790385|789385|35
1643189540000|2022-01-26 09:32:20|790465.3|789465.3|790148.8|789148.8|790492|789492|790148.8|789148.8|36
1643189550000|2022-01-26 09:32:30|790152.5|789152.5|790262|789262|790311.5|789311.5|790135.3|789135.3|39
1643189560000|2022-01-26 09:32:40|790255.4|789255.4|790293|789293|790306.7|789306.7|790255.4|789255.4|29
1643189570000|2022-01-26 09:32:50|790279.2|789279.2|790322.5|789322.5|790354.4|789354.4|790270.6|789270.6|33
1643189580000|2022-01-26 09:33:00|790330.1|789330.1|790270.8|789270.8|790337.8|789337.8|790251.2|789251.2|36
1643189590000|2022-01-26 09:33:10|790273.1|789273.1|790338.7|789338.7|790348.6|789348.6|790245.5|789245.5|34
1643189600000|2022-01-26 09:33:20|790332.7|789332.7|790553.1|789553.1|790565.9|789565.9|790320.4|789320.4|39
1643189610000|2022-01-26 09:33:30|790536.8|789536.8|790542.9|789542.9|790580.9|789580.9|790516.4|789516.4|38
1643189620000|2022-01-26 09:33:40|790540.3|789540.3|790759.1|789759.1|790759.1|789759.1|790494.7|789494.7|37
1643189630000|2022-01-26 09:33:50|790765.4|789765.4|790693.5|789693.5|790793.5|789793.5|790685.4|789685.4|38
1643189640000|2022-01-26 09:34:00|790695.7|789695.7|790765.8|789765.8|790820.9|789820.9|790673.2|789673.2|36
1643189650000|2022-01-26 09:34:10|790760.9|789760.9|790741.9|789741.9|790775.9|789775.9|790715.2|789715.2|33
1643189660000|2022-01-26 09:34:20|790744.5|789744.5|790702.6|789702.6|790767.4|789767.4|790684.6|789684.6|32
1643189670000|2022-01-26 09:34:30|790695.7|789695.7|790960.3|789960.3|791002|790002|790689.1|789689.1|39
1643189680000|2022-01-26 09:34:40|790949.8|789949.8|790946|789946|791013.8|790013.8|790855|789855|36
1643189690000|2022-01-26 09:34:50|790961.9|789961.9|791009.3|790009.3|791031.2|790031.2|790889.6|789889.6|38
1643189700000|2022-01-26 09:35:00|791016.9|790016.9|791124.4|790124.4|791144.3|790144.3|790959.1|789959.1|37
1643189710000|2022-01-26 09:35:10|791151.1|790151.1|791143.4|790143.4|791155.7|790155.7|791113.1|790113.1|38
1643189720000|2022-01-26 09:35:20|791162.6|790162.6|791087.7|790087.7|791162.6|790162.6|790992.7|789992.7|37
1643189730000|2022-01-26 09:35:30|791067.7|790067.7|790930.2|789930.2|791077.5|790077.5|790872.6|789872.6|38
1643189740000|2022-01-26 09:35:40|790943.7|789943.7|790805|789805|790947.5|789947.5|790788.4|789788.4|37
1643189750000|2022-01-26 09:35:50|790791.3|789791.3|790800|789800|790840.8|789840.8|790764.4|789764.4|36
1643189760000|2022-01-26 09:36:00|790810.3|789810.3|790919|789919|790930.4|789930.4|790782.3|789782.3|34
1643189770000|2022-01-26 09:36:10|790916.4|789916.4|791087.9|790087.9|791099.1|790099.1|790910.5|789910.5|38
1643189780000|2022-01-26 09:36:20|791066.2|790066.2|790590.4|789590.4|791105.7|790105.7|790572|789572|37
1643189790000|2022-01-26 09:36:30|790591.8|789591.8|790572.8|789572.8|790616.5|789616.5|790538.4|789538.4|36
1643189800000|2022-01-26 09:36:40|790563.3|789563.3|790531.2|789531.2|790585.8|789585.8|790403|789403|35
1643189810000|2022-01-26 09:36:50|790531.3|789531.3|790424.6|789424.6|790534.4|789534.4|790408.7|789408.7|32
1643189820000|2022-01-26 09:37:00|790421.5|789421.5|790365.8|789365.8|790440.8|789440.8|790365.8|789365.8|29
1643189830000|2022-01-26 09:37:10|790359.2|789359.2|790460.6|789460.6|790475.6|789475.6|790333|789333|29
1643189840000|2022-01-26 09:37:20|790460.9|789460.9|790439.7|789439.7|790460.9|789460.9|790385.5|789385.5|33
1643189850000|2022-01-26 09:37:30|790430.5|789430.5|790365.8|789365.8|790442.8|789442.8|790362|789362|29
1643189860000|2022-01-26 09:37:40|790340.9|789340.9|790336.2|789336.2|790368.5|789368.5|790305.7|789305.7|28
1643189870000|2022-01-26 09:37:50|790332.2|789332.2|790297.3|789297.3|790351.2|789351.2|790293.8|789293.8|31
1643189880000|2022-01-26 09:38:00|790273.6|789273.6|790333.3|789333.3|790335.3|789335.3|790217.8|789217.8|35
1643189890000|2022-01-26 09:38:10|790303.6|789303.6|790325.1|789325.1|790380.9|789380.9|790292.3|789292.3|31
1643189900000|2022-01-26 09:38:20|790336.5|789336.5|790394.1|789394.1|790419.4|789419.4|790330.7|789330.7|34
1643189910000|2022-01-26 09:38:30|790394.7|789394.7|790355.5|789355.5|790394.7|789394.7|790354.8|789354.8|25
1643189920000|2022-01-26 09:38:40|790356.5|789356.5|790278.2|789278.2|790356.5|789356.5|790272.9|789272.9|28
1643189930000|2022-01-26 09:38:50|790279.6|789279.6|790266.2|789266.2|790279.6|789279.6|790240.3|789240.3|22
1643189940000|2022-01-26 09:39:00|790259|789259|790215.7|789215.7|790265.6|789265.6|790175.6|789175.6|33
1643189950000|2022-01-26 09:39:10|790205.1|789205.1|790183.1|789183.1|790227.9|789227.9|790174.9|789174.9|29
1643189960000|2022-01-26 09:39:20|790256|789256|790209.5|789209.5|790256|789256|790175.7|789175.7|36
1643189970000|2022-01-26 09:39:30|790199.3|789199.3|790212.4|789212.4|790334.7|789334.7|790186|789186|34
1643189980000|2022-01-26 09:39:40|790207.6|789207.6|790214|789214|790269.5|789269.5|790193.8|789193.8|34
1643189990000|2022-01-26 09:39:50|790217.1|789217.1|790183.8|789183.8|790255.9|789255.9|790152.6|789152.6|27
1643190000000|2022-01-26 09:40:00|790181|789181|790133.3|789133.3|790185.5|789185.5|790093.5|789093.5|32
1643190010000|2022-01-26 09:40:10|790131|789131|790117.8|789117.8|790155.7|789155.7|790112.5|789112.5|23
1643190020000|2022-01-26 09:40:20|790130.5|789130.5|790134.5|789134.5|790177.2|789177.2|790119.9|789119.9|27
1643190030000|2022-01-26 09:40:30|790145.8|789145.8|790141.6|789141.6|790172.2|789172.2|790094|789094|24
1643190040000|2022-01-26 09:40:40|790142.3|789142.3|790165.2|789165.2|790204.5|789204.5|790142.3|789142.3|29
1643190050000|2022-01-26 09:40:50|790170.8|789170.8|790173|789173|790184.3|789184.3|790152.2|789152.2|24
1643190060000|2022-01-26 09:41:00|790164.9|789164.9|790249.9|789249.9|790261.2|789261.2|790163.5|789163.5|25
1643190070000|2022-01-26 09:41:10|790286.5|789286.5|790259.9|789259.9|790286.5|789286.5|790245.6|789245.6|29
1643190080000|2022-01-26 09:41:20|790246.6|789246.6|790264.2|789264.2|790301.8|789301.8|790180.4|789180.4|35
1643190090000|2022-01-26 09:41:30|790265.9|789265.9|790388.2|789388.2|790388.2|789388.2|790265.9|789265.9|35
1643190100000|2022-01-26 09:41:40|790391.1|789391.1|790389.2|789389.2|790398.6|789398.6|790336.2|789336.2|38
1643190110000|2022-01-26 09:41:50|790394.1|789394.1|790464.2|789464.2|790481.9|789481.9|790363|789363|33
1643190120000|2022-01-26 09:42:00|790460.8|789460.8|790314.6|789314.6|790479.2|789479.2|790307.8|789307.8|30
1643190130000|2022-01-26 09:42:10|790313.7|789313.7|790167.3|789167.3|790315.2|789315.2|790148.3|789148.3|32
1643190140000|2022-01-26 09:42:20|790160.5|789160.5|790203.4|789203.4|790244.5|789244.5|790160.5|789160.5|34
1643190150000|2022-01-26 09:42:30|790209.2|789209.2|790260.6|789260.6|790357.8|789357.8|790197.4|789197.4|32
1643190160000|2022-01-26 09:42:40|790266.8|789266.8|790224.8|789224.8|790354.4|789354.4|790220.3|789220.3|33
1643190170000|2022-01-26 09:42:50|790245.5|789245.5|790266.5|789266.5|790266.5|789266.5|790192.7|789192.7|34
1643190180000|2022-01-26 09:43:00|790278.2|789278.2|790368.9|789368.9|790406.4|789406.4|790257|789257|29
1643190190000|2022-01-26 09:43:10|790497.4|789497.4|790379.1|789379.1|790539.4|789539.4|790353.8|789353.8|37
1643190200000|2022-01-26 09:43:20|790386.9|789386.9|790279.1|789279.1|790388.1|789388.1|790279.1|789279.1|31
1643190210000|2022-01-26 09:43:30|790291.1|789291.1|790340.9|789340.9|790343.6|789343.6|790290.6|789290.6|30
1643190220000|2022-01-26 09:43:40|790341.9|789341.9|790432.2|789432.2|790435.9|789435.9|790280.7|789280.7|26
1643190230000|2022-01-26 09:43:50|790425.7|789425.7|790339.3|789339.3|790433.8|789433.8|790321.7|789321.7|36
1643190240000|2022-01-26 09:44:00|790330.6|789330.6|790339.1|789339.1|790405.8|789405.8|790324.6|789324.6|36
1643190250000|2022-01-26 09:44:10|790338.8|789338.8|790317.9|789317.9|790350.3|789350.3|790292.4|789292.4|35
1643190260000|2022-01-26 09:44:20|790318.2|789318.2|790318.4|789318.4|790348.9|789348.9|790318.2|789318.2|37
1643190270000|2022-01-26 09:44:30|790319.7|789319.7|790274.5|789274.5|790352.5|789352.5|790236.6|789236.6|33
1643190280000|2022-01-26 09:44:40|790285.1|789285.1|790301.8|789301.8|790318.8|789318.8|790261.8|789261.8|31
1643190290000|2022-01-26 09:44:50|790300.7|789300.7|790265.7|789265.7|790301.9|789301.9|790255.9|789255.9|29
1643190300000|2022-01-26 09:45:00|790256.6|789256.6|790445.3|789445.3|790456.5|789456.5|790251|789251|32
1643190310000|2022-01-26 09:45:10|790444.7|789444.7|790416.7|789416.7|790445.7|789445.7|790403.9|789403.9|26
1643190320000|2022-01-26 09:45:20|790418.6|789418.6|790415.5|789415.5|790427.8|789427.8|790410.3|789410.3|31
1643190330000|2022-01-26 09:45:30|790415.1|789415.1|790408.8|789408.8|790420.8|789420.8|790397.5|789397.5|33
1643190340000|2022-01-26 09:45:40|790408.9|789408.9|790416.3|789416.3|790423.2|789423.2|790394.5|789394.5|33
1643190350000|2022-01-26 09:45:50|790415|789415|790562.1|789562.1|790562.1|789562.1|790403.7|789403.7|30
1643190360000|2022-01-26 09:46:00|790551.7|789551.7|790612.5|789612.5|790612.5|789612.5|790494.8|789494.8|34
1643190370000|2022-01-26 09:46:10|790604.5|789604.5|790573.7|789573.7|790647.4|789647.4|790495.1|789495.1|32
1643190380000|2022-01-26 09:46:20|790559.8|789559.8|790502.3|789502.3|790559.8|789559.8|790461.1|789461.1|37
1643190390000|2022-01-26 09:46:30|790502.8|789502.8|790449.9|789449.9|790502.8|789502.8|790413.8|789413.8|37
1643190400000|2022-01-26 09:46:40|790448.3|789448.3|790444.6|789444.6|790486.1|789486.1|790409.1|789409.1|35
1643190410000|2022-01-26 09:46:50|790443.6|789443.6|790406.1|789406.1|790450.7|789450.7|790381.6|789381.6|35
1643190420000|2022-01-26 09:47:00|790413.7|789413.7|790403.4|789403.4|790420.8|789420.8|790396.6|789396.6|27
1643190430000|2022-01-26 09:47:10|790392.2|789392.2|790380.5|789380.5|790399.2|789399.2|790361.6|789361.6|24
1643190440000|2022-01-26 09:47:20|790377.4|789377.4|790379.9|789379.9|790381.6|789381.6|790370.1|789370.1|17
1643190450000|2022-01-26 09:47:30|790378.5|789378.5|790385.4|789385.4|790420.4|789420.4|790373.3|789373.3|24
1643190460000|2022-01-26 09:47:40|790376.5|789376.5|790338.9|789338.9|790378.6|789378.6|790298.9|789298.9|31
1643190470000|2022-01-26 09:47:50|790354.6|789354.6|790352.2|789352.2|790383.9|789383.9|790342|789342|33
1643190480000|2022-01-26 09:48:00|790364.9|789364.9|790341.5|789341.5|790410.4|789410.4|790338.5|789338.5|32
1643190490000|2022-01-26 09:48:10|790341.8|789341.8|790314.5|789314.5|790344.1|789344.1|790309.3|789309.3|30
1643190500000|2022-01-26 09:48:20|790320.2|789320.2|790201.4|789201.4|790320.2|789320.2|790201.4|789201.4|30
1643190510000|2022-01-26 09:48:30|790203.5|789203.5|790172.5|789172.5|790206.7|789206.7|790160.7|789160.7|37
1643190520000|2022-01-26 09:48:40|790170.1|789170.1|790237.5|789237.5|790243.2|789243.2|790149.3|789149.3|35
1643190530000|2022-01-26 09:48:50|790228.2|789228.2|790225.9|789225.9|790237.8|789237.8|790213.2|789213.2|26
1643190540000|2022-01-26 09:49:00|790222.9|789222.9|790185.3|789185.3|790223.4|789223.4|790178.9|789178.9|27
1643190550000|2022-01-26 09:49:10|790177.3|789177.3|790160.1|789160.1|790222.8|789222.8|790160.1|789160.1|26
1643190560000|2022-01-26 09:49:20|790162.3|789162.3|790183.6|789183.6|790203.4|789203.4|790159.7|789159.7|28
1643190570000|2022-01-26 09:49:30|790179.6|789179.6|790211.9|789211.9|790214.7|789214.7|790132.5|789132.5|36
1643190580000|2022-01-26 09:49:40|790208.3|789208.3|790160.3|789160.3|790208.3|789208.3|790160.3|789160.3|26
1643190590000|2022-01-26 09:49:50|790158.8|789158.8|790196.5|789196.5|790203.4|789203.4|790144.7|789144.7|25
1643190600000|2022-01-26 09:50:00|790195.5|789195.5|790175|789175|790195.5|789195.5|790157.5|789157.5|27
1643190610000|2022-01-26 09:50:10|790165.5|789165.5|790192.8|789192.8|790195.8|789195.8|790165.2|789165.2|32
1643190620000|2022-01-26 09:50:20|790193.4|789193.4|790192.5|789192.5|790193.8|789193.8|790174.7|789174.7|20
1643190630000|2022-01-26 09:50:30|790192.4|789192.4|790292|789292|790360.2|789360.2|790187.6|789187.6|31
1643190640000|2022-01-26 09:50:40|790294.2|789294.2|790329.2|789329.2|790333.1|789333.1|790267.8|789267.8|28
1643190650000|2022-01-26 09:50:50|790378|789378|790367.5|789367.5|790410.7|789410.7|790367.1|789367.1|28
1643190660000|2022-01-26 09:51:00|790363|789363|790349.9|789349.9|790398.8|789398.8|790343.7|789343.7|32
1643190670000|2022-01-26 09:51:10|790350.3|789350.3|790334.5|789334.5|790358.1|789358.1|790332.1|789332.1|25
1643190680000|2022-01-26 09:51:20|790338.1|789338.1|790266.4|789266.4|790338.1|789338.1|790266.4|789266.4|34
1643190690000|2022-01-26 09:51:30|790268.2|789268.2|790237|789237|790275|789275|790221|789221|30
1643190700000|2022-01-26 09:51:40|790237.3|789237.3|790200.9|789200.9|790237.3|789237.3|790145.8|789145.8|36
1643190710000|2022-01-26 09:51:50|790198.8|789198.8|790151.8|789151.8|790198.8|789198.8|790151.8|789151.8|31
1643190720000|2022-01-26 09:52:00|790154.5|789154.5|790122.3|789122.3|790156.4|789156.4|790109.2|789109.2|32
1643190730000|2022-01-26 09:52:10|790121.1|789121.1|790149.4|789149.4|790149.4|789149.4|790121.1|789121.1|34
1643190740000|2022-01-26 09:52:20|790145.6|789145.6|790133.3|789133.3|790166.8|789166.8|790133.3|789133.3|23
1643190750000|2022-01-26 09:52:30|790134.9|789134.9|790141|789141|790141|789141|790123.6|789123.6|30
1643190760000|2022-01-26 09:52:40|790126.1|789126.1|790125.4|789125.4|790141.4|789141.4|790117.4|789117.4|31
1643190770000|2022-01-26 09:52:50|790127|789127|790120.3|789120.3|790142.1|789142.1|790113.3|789113.3|35
1643190780000|2022-01-26 09:53:00|790120|789120|790120.1|789120.1|790143.5|789143.5|790109.1|789109.1|35
1643190790000|2022-01-26 09:53:10|790135.9|789135.9|790116.2|789116.2|790137.6|789137.6|790116.2|789116.2|30
1643190800000|2022-01-26 09:53:20|790109.5|789109.5|790121.1|789121.1|790135.7|789135.7|790109.5|789109.5|31
1643190810000|2022-01-26 09:53:30|790120.9|789120.9|790142.7|789142.7|790155.7|789155.7|790120.8|789120.8|26
1643190820000|2022-01-26 09:53:40|790142|789142|790124.9|789124.9|790151.1|789151.1|790118.3|789118.3|20
1643190830000|2022-01-26 09:53:50|790125.4|789125.4|790076|789076|790135.8|789135.8|790075.3|789075.3|20
1643190840000|2022-01-26 09:54:00|790080.9|789080.9|789856.7|788856.7|790084.7|789084.7|789853.5|788853.5|36
1643190850000|2022-01-26 09:54:10|789881.5|788881.5|789891.8|788891.8|789896.5|788896.5|789836.1|788836.1|32
1643190860000|2022-01-26 09:54:20|789876.9|788876.9|789789.6|788789.6|789883.8|788883.8|789765.2|788765.2|31
1643190870000|2022-01-26 09:54:30|789785.1|788785.1|789763.1|788763.1|789801.8|788801.8|789763.1|788763.1|29
1643190880000|2022-01-26 09:54:40|789766.8|788766.8|789769.1|788769.1|789780.3|788780.3|789753.4|788753.4|24
1643190890000|2022-01-26 09:54:50|789769.3|788769.3|789770.5|788770.5|789792.4|788792.4|789769.3|788769.3|24
1643190900000|2022-01-26 09:55:00|789770.8|788770.8|789759.2|788759.2|789776.3|788776.3|789755.5|788755.5|24
1643190910000|2022-01-26 09:55:10|789770.2|788770.2|789782|788782|789794.6|788794.6|789753.9|788753.9|24
1643190920000|2022-01-26 09:55:20|789785.8|788785.8|789785.1|788785.1|789791.8|788791.8|789778.9|788778.9|20
1643190930000|2022-01-26 09:55:30|789788.4|788788.4|789923.7|788923.7|790004.6|789004.6|789788.4|788788.4|36
1643190940000|2022-01-26 09:55:40|789922.8|788922.8|789912.5|788912.5|789927.6|788927.6|789909.3|788909.3|30
1643190950000|2022-01-26 09:55:50|789912.3|788912.3|789953.3|788953.3|789975.3|788975.3|789910.3|788910.3|34
1643190960000|2022-01-26 09:56:00|789937.8|788937.8|789919.3|788919.3|789965.7|788965.7|789916.3|788916.3|36
1643190970000|2022-01-26 09:56:10|789913.3|788913.3|789920|788920|789928.3|788928.3|789909.3|788909.3|31
1643190980000|2022-01-26 09:56:20|789921.3|788921.3|789954.2|788954.2|789967.7|788967.7|789914.4|788914.4|36
1643190990000|2022-01-26 09:56:30|789949.3|788949.3|789927.2|788927.2|789949.3|788949.3|789906.7|788906.7|24
1643191000000|2022-01-26 09:56:40|789933|788933|789809|788809|789933|788933|789793|788793|34
1643191010000|2022-01-26 09:56:50|789806.4|788806.4|789781.2|788781.2|789820.4|788820.4|789779.5|788779.5|25
1643191020000|2022-01-26 09:57:00|789764.4|788764.4|789761.5|788761.5|789785.8|788785.8|789746.7|788746.7|31
1643191030000|2022-01-26 09:57:10|789762.2|788762.2|789788.8|788788.8|789830.5|788830.5|789760.1|788760.1|30
1643191040000|2022-01-26 09:57:20|789776.9|788776.9|789771|788771|789818.4|788818.4|789746.8|788746.8|30
1643191050000|2022-01-26 09:57:30|789816|788816|789798|788798|789816|788816|789754.5|788754.5|26
1643191060000|2022-01-26 09:57:40|789798.9|788798.9|789795.8|788795.8|789821.4|788821.4|789784.4|788784.4|24
1643191070000|2022-01-26 09:57:50|789788.6|788788.6|789899.6|788899.6|789910.9|788910.9|789769.3|788769.3|31
1643191080000|2022-01-26 09:58:00|789895.6|788895.6|789954.5|788954.5|789961.4|788961.4|789862.5|788862.5|32
1643191090000|2022-01-26 09:58:10|789954.7|788954.7|789967.1|788967.1|789989.5|788989.5|789947|788947|33
1643191100000|2022-01-26 09:58:20|789969.6|788969.6|790078.3|789078.3|790089.3|789089.3|789947.2|788947.2|26
1643191110000|2022-01-26 09:58:30|790079.6|789079.6|790065.2|789065.2|790090.9|789090.9|790061.9|789061.9|27
1643191120000|2022-01-26 09:58:40|790062.3|789062.3|790067.3|789067.3|790070.7|789070.7|790054.4|789054.4|22
1643191130000|2022-01-26 09:58:50|790064.2|789064.2|790109.4|789109.4|790113.2|789113.2|790045.6|789045.6|28
1643191140000|2022-01-26 09:59:00|790113.1|789113.1|790063.1|789063.1|790113.1|789113.1|790035.2|789035.2|31
1643191150000|2022-01-26 09:59:10|790059.3|789059.3|790231.1|789231.1|790250.1|789250.1|790005|789005|35
1643191160000|2022-01-26 09:59:20|790255.4|789255.4|790214.5|789214.5|790255.4|789255.4|790182.2|789182.2|37
1643191170000|2022-01-26 09:59:30|790236.8|789236.8|790242.6|789242.6|790248.8|789248.8|790199.6|789199.6|28
1643191180000|2022-01-26 09:59:40|790224.4|789224.4|790207|789207|790275.7|789275.7|790190.4|789190.4|37
1643191190000|2022-01-26 09:59:50|790246.9|789246.9|790015.7|789015.7|790246.9|789246.9|790009.3|789009.3|32
1643191200000|2022-01-26 10:00:00|790022.7|789022.7|789819.8|788819.8|790033.5|789033.5|789780.7|788780.7|37
1643191210000|2022-01-26 10:00:10|789806.8|788806.8|789793.7|788793.7|789828.7|788828.7|789662.9|788662.9|36
1643191220000|2022-01-26 10:00:20|789782.8|788782.8|789564|788564|789782.8|788782.8|789534.6|788534.6|34
1643191230000|2022-01-26 10:00:30|789580.1|788580.1|789546|788546|789618.3|788618.3|789531|788531|38
1643191240000|2022-01-26 10:00:40|789540.2|788540.2|790538.1|789538.1|791047.6|789702.1|789515|788515|37
1643191250000|2022-01-26 10:00:50|790585.6|789585.6|791655|789655|791655|790116|790497.3|789058.4|40
1643191260000|2022-01-26 10:01:00|791134.8|790134.8|791343.5|789343.5|791647.4|790135.4|790783.5|789343.5|40
1643191270000|2022-01-26 10:01:10|790788.2|789788.2|790598.1|789598.1|791295.1|789788.2|790484.5|789063|40
1643191280000|2022-01-26 10:01:20|790624.8|789624.8|790544.3|789544.3|790678.5|789678.5|790315.2|789315.2|40
1643191290000|2022-01-26 10:01:30|790500.2|789500.2|790339|789339|791022.2|789552.5|790287.6|789011.1|36
1643191300000|2022-01-26 10:01:40|790850.1|788850.1|791055|789055|791137.4|789679.3|790565.3|788831.7|40
1643191310000|2022-01-26 10:01:50|791089.4|789089.4|790777.7|789777.7|791113.9|789831.6|790529|789043.6|36
1643191320000|2022-01-26 10:02:00|790769.5|789769.5|791451.1|789451.1|791454.4|790020.9|790769.5|789434.8|40
1643191330000|2022-01-26 10:02:10|791014.9|790014.9|791062.7|790062.7|791579.6|790062.7|790993.9|789579.6|39
1643191340000|2022-01-26 10:02:20|791063.7|790063.7|791163.3|790163.3|791898.1|790358.1|791063.7|789633.9|40
1643191350000|2022-01-26 10:02:30|791128.2|790128.2|791250.8|790250.8|791271.2|790271.2|791128.2|790128.2|37
1643191360000|2022-01-26 10:02:40|791254.6|790254.6|791100.4|790100.4|791328.4|790328.4|791074|790074|35
1643191370000|2022-01-26 10:02:50|791082.9|790082.9|791061.2|790061.2|791554|790185.3|791018.1|789489|39
1643191380000|2022-01-26 10:03:00|791060.5|790060.5|791291.7|790291.7|791291.7|790291.7|790973|789973|37
1643191390000|2022-01-26 10:03:10|791283.5|790283.5|791358.5|790358.5|791367.2|790367.2|791254.4|790254.4|39
1643191400000|2022-01-26 10:03:20|791345.3|790345.3|791343.9|790343.9|791960.1|790526.7|791291.1|789960.1|39
1643191410000|2022-01-26 10:03:30|791361.8|790361.8|791073.7|790073.7|791370.8|790370.8|791028.3|790028.3|40
1643191420000|2022-01-26 10:03:40|791044.2|790044.2|790887|789887|791044.2|790044.2|790880.7|789880.7|36
1643191430000|2022-01-26 10:03:50|790881.1|789881.1|790878.3|789878.3|790901|789901|790863.6|789863.6|32
1643191440000|2022-01-26 10:04:00|790863.7|789863.7|790871.8|789871.8|790913.4|789913.4|790774.5|789774.5|36
1643191450000|2022-01-26 10:04:10|790921.5|789921.5|790977.8|789977.8|791032.9|790032.9|790906.5|789906.5|36
1643191460000|2022-01-26 10:04:20|790972.5|789972.5|790920.5|789920.5|790987.5|789987.5|790899.5|789899.5|30
1643191470000|2022-01-26 10:04:30|790962.5|789962.5|790965.5|789965.5|790986.4|789986.4|790833.9|789833.9|37
1643191480000|2022-01-26 10:04:40|790975.4|789975.4|790929.8|789929.8|790988.9|789988.9|790893.9|789893.9|35
1643191490000|2022-01-26 10:04:50|790936.6|789936.6|790861.3|789861.3|790949.5|789949.5|790833.7|789833.7|36
1643191500000|2022-01-26 10:05:00|790883.6|789883.6|790966.8|789966.8|790994.1|789994.1|790883.6|789883.6|33
1643191510000|2022-01-26 10:05:10|790948.8|789948.8|791007.4|790007.4|791007.4|790007.4|790933.5|789933.5|36
1643191520000|2022-01-26 10:05:20|791001.7|790001.7|790881|789881|791006|790006|790876.8|789876.8|33
1643191530000|2022-01-26 10:05:30|790878.1|789878.1|790985.3|789985.3|790999.9|789999.9|790737.7|789737.7|35
1643191540000|2022-01-26 10:05:40|791012.1|790012.1|790950.6|789950.6|791154.8|790154.8|790943.1|789943.1|35
1643191550000|2022-01-26 10:05:50|790966.7|789966.7|790980.5|789980.5|791004|790004|790922.1|789922.1|39
1643191560000|2022-01-26 10:06:00|791006.8|790006.8|791087.1|790087.1|791087.1|790087.1|790996|789996|29
1643191570000|2022-01-26 10:06:10|791082.5|790082.5|791059.2|790059.2|791105.8|790105.8|791047.9|790047.9|33
1643191580000|2022-01-26 10:06:20|791070.8|790070.8|791055|790055|791107.5|790107.5|791051.5|790051.5|33
1643191590000|2022-01-26 10:06:30|791070.6|790070.6|791038.6|790038.6|791078.7|790078.7|791036.1|790036.1|35
1643191600000|2022-01-26 10:06:40|791028|790028|790890|789890|791033.5|790033.5|790804.1|789804.1|32
1643191610000|2022-01-26 10:06:50|790891.8|789891.8|790824.5|789824.5|790959.3|789959.3|790824.5|789824.5|37
1643191620000|2022-01-26 10:07:00|790820.7|789820.7|790831.9|789831.9|790891.1|789891.1|790818.8|789818.8|34
1643191630000|2022-01-26 10:07:10|790825|789825|790768.1|789768.1|790836.3|789836.3|790764.6|789764.6|35
1643191640000|2022-01-26 10:07:20|790782.8|789782.8|790931.3|789931.3|790972.4|789972.4|790782.8|789782.8|39
1643191650000|2022-01-26 10:07:30|790933|789933|790900.5|789900.5|790942.7|789942.7|790896|789896|31
1643191660000|2022-01-26 10:07:40|790912.9|789912.9|790776.9|789776.9|790913.8|789913.8|790776.9|789776.9|34
1643191670000|2022-01-26 10:07:50|790797.9|789797.9|790782.2|789782.2|790850.2|789850.2|790772|789772|28
1643191680000|2022-01-26 10:08:00|790778.5|789778.5|790947.4|789947.4|790962.3|789962.3|790765.4|789765.4|38
1643191690000|2022-01-26 10:08:10|790911.5|789911.5|790845.3|789845.3|790931|789931|790836.1|789836.1|37
1643191700000|2022-01-26 10:08:20|790860.7|789860.7|790768.4|789768.4|790860.7|789860.7|790768.4|789768.4|35
1643191710000|2022-01-26 10:08:30|790775.4|789775.4|790827.6|789827.6|790861.4|789861.4|790775.4|789775.4|36
1643191720000|2022-01-26 10:08:40|790828.4|789828.4|790834.9|789834.9|790849|789849|790822.6|789822.6|33
1643191730000|2022-01-26 10:08:50|790834.8|789834.8|790825.5|789825.5|790845.4|789845.4|790820.4|789820.4|32
1643191740000|2022-01-26 10:09:00|790823.8|789823.8|790815.5|789815.5|790828.4|789828.4|790791.9|789791.9|34
1643191750000|2022-01-26 10:09:10|790817.1|789817.1|790862.8|789862.8|790862.8|789862.8|790806.9|789806.9|30
1643191760000|2022-01-26 10:09:20|790844.5|789844.5|791059.2|790059.2|791080.8|790080.8|790817.1|789817.1|37
1643191770000|2022-01-26 10:09:30|791042.8|790042.8|791026.3|790026.3|791060.8|790060.8|790945.5|789945.5|32
1643191780000|2022-01-26 10:09:40|791021.6|790021.6|791107.4|790107.4|791107.4|790107.4|790954.7|789954.7|36
1643191790000|2022-01-26 10:09:50|791081.8|790081.8|791144.6|790144.6|791189|790189|791081.8|790081.8|38
1643191800000|2022-01-26 10:10:00|791145.7|790145.7|791103.1|790103.1|791169.8|790169.8|791068.6|790068.6|38
1643191810000|2022-01-26 10:10:10|791127.6|790127.6|790997.4|789997.4|791196.1|790196.1|790997.4|789997.4|35
1643191820000|2022-01-26 10:10:20|791040.2|790040.2|790961.5|789961.5|791053|790053|790956.2|789956.2|35
1643191830000|2022-01-26 10:10:30|790968.4|789968.4|790982.8|789982.8|791066|790066|790946.1|789946.1|35
1643191840000|2022-01-26 10:10:40|790975.8|789975.8|790947|789947|791022.4|790022.4|790881.4|789881.4|38
1643191850000|2022-01-26 10:10:50|790943|789943|791004.6|790004.6|791053.4|790053.4|790943|789943|36
1643191860000|2022-01-26 10:11:00|790972.7|789972.7|791035.5|790035.5|791065.6|790065.6|790942.5|789942.5|33
1643191870000|2022-01-26 10:11:10|791035.6|790035.6|791073.6|790073.6|791073.6|790073.6|790934.9|789934.9|32
1643191880000|2022-01-26 10:11:20|791058.3|790058.3|790928.6|789928.6|791079.5|790079.5|790919.7|789919.7|37
1643191890000|2022-01-26 10:11:30|790922.3|789922.3|790950.7|789950.7|791000.4|790000.4|790843.1|789843.1|35
1643191900000|2022-01-26 10:11:40|790958.5|789958.5|790947.5|789947.5|790965.2|789965.2|790873|789873|34
1643191910000|2022-01-26 10:11:50|790961.9|789961.9|790953.4|789953.4|790978.5|789978.5|790858|789858|34
1643191920000|2022-01-26 10:12:00|790952|789952|790988.4|789988.4|791004.5|790004.5|790940.9|789940.9|32
1643191930000|2022-01-26 10:12:10|790979.5|789979.5|791084.4|790084.4|791155.1|790155.1|790956.4|789956.4|34
1643191940000|2022-01-26 10:12:20|791060.4|790060.4|791028.4|790028.4|791083.8|790083.8|791006.6|790006.6|33
1643191950000|2022-01-26 10:12:30|791027.8|790027.8|791032.3|790032.3|791104.3|790104.3|791020.2|790020.2|37
1643191960000|2022-01-26 10:12:40|791007.2|790007.2|791144.3|790144.3|791144.3|790144.3|791007.2|790007.2|37
1643191970000|2022-01-26 10:12:50|791141.7|790141.7|791144.3|790144.3|791151.4|790151.4|791132|790132|25
1643191980000|2022-01-26 10:13:00|791143.8|790143.8|791225.1|790225.1|791225.1|790225.1|791122.5|790122.5|34
1643191990000|2022-01-26 10:13:10|791259.3|790259.3|791199|790199|791295.5|790295.5|791197|790197|37
1643192000000|2022-01-26 10:13:20|791197.7|790197.7|791215.5|790215.5|791268.6|790268.6|791197.7|790197.7|29
1643192010000|2022-01-26 10:13:30|791214.9|790214.9|791173|790173|791218.8|790218.8|791171|790171|31
1643192020000|2022-01-26 10:13:40|791171.4|790171.4|791123.5|790123.5|791171.7|790171.7|791123.5|790123.5|28
1643192030000|2022-01-26 10:13:50|791129.9|790129.9|791123|790123|791167.4|790167.4|791120.7|790120.7|26
1643192040000|2022-01-26 10:14:00|791123.1|790123.1|791141.2|790141.2|791167.8|790167.8|791111.5|790111.5|28
1643192050000|2022-01-26 10:14:10|791130|790130|791104|790104|791158.6|790158.6|791104|790104|27
1643192060000|2022-01-26 10:14:20|791106.5|790106.5|791141.2|790141.2|791149.7|790149.7|791104.3|790104.3|32
1643192070000|2022-01-26 10:14:30|791141.1|790141.1|791135.5|790135.5|791141.1|790141.1|791135.4|790135.4|23
1643192080000|2022-01-26 10:14:40|791135.4|790135.4|791248.3|790248.3|791248.3|790248.3|791129.8|790129.8|28
1643192090000|2022-01-26 10:14:50|791250.7|790250.7|791394.9|790394.9|791443.6|790443.6|791237.5|790237.5|34
1643192100000|2022-01-26 10:15:00|791384.6|790384.6|791468|790468|791498.9|790498.9|791384.6|790384.6|40
1643192110000|2022-01-26 10:15:10|791473.3|790473.3|791384.7|790384.7|791478.8|790478.8|791352.8|790352.8|33
1643192120000|2022-01-26 10:15:20|791383.9|790383.9|791397.6|790397.6|791413.4|790413.4|791380.7|790380.7|34
1643192130000|2022-01-26 10:15:30|791402.7|790402.7|791380.5|790380.5|791409.2|790409.2|791380.5|790380.5|31
1643192140000|2022-01-26 10:15:40|791384.8|790384.8|791397.4|790397.4|791437.7|790437.7|791352.8|790352.8|32
1643192150000|2022-01-26 10:15:50|791396.1|790396.1|791369.8|790369.8|791401.7|790401.7|791351.7|790351.7|27
1643192160000|2022-01-26 10:16:00|791380.3|790380.3|791403.5|790403.5|791411.7|790411.7|791339.3|790339.3|36
1643192170000|2022-01-26 10:16:10|791395.9|790395.9|791387|790387|791413.7|790413.7|791356.7|790356.7|35
1643192180000|2022-01-26 10:16:20|791380.3|790380.3|791380|790380|791434.9|790434.9|791354.9|790354.9|34
1643192190000|2022-01-26 10:16:30|791394.2|790394.2|791393.9|790393.9|791409.1|790409.1|791384.5|790384.5|27
1643192200000|2022-01-26 10:16:40|791394.3|790394.3|791390|790390|791441|790441|791372.5|790372.5|32
1643192210000|2022-01-26 10:16:50|791415.7|790415.7|791559.1|790559.1|791675.1|790675.1|791401.4|790401.4|32
1643192220000|2022-01-26 10:17:00|791558.2|790558.2|791562.1|790562.1|791591.5|790591.5|791475.2|790475.2|36
1643192230000|2022-01-26 10:17:10|791548.5|790548.5|791487|790487|791555.4|790555.4|791459.5|790459.5|37
1643192240000|2022-01-26 10:17:20|791510|790510|791521.5|790521.5|791546.6|790546.6|791474.1|790474.1|28
1643192250000|2022-01-26 10:17:30|791522|790522|791460.4|790460.4|791530|790530|791443.7|790443.7|33
1643192260000|2022-01-26 10:17:40|791453.7|790453.7|791276|790276|791485.6|790485.6|791275.2|790275.2|37
1643192270000|2022-01-26 10:17:50|791273|790273|791216|790216|791273|790273|791214.6|790214.6|34
1643192280000|2022-01-26 10:18:00|791179.7|790179.7|791171|790171|791245.8|790245.8|791155|790155|34
1643192290000|2022-01-26 10:18:10|791166|790166|791171.2|790171.2|791191.2|790191.2|791159.5|790159.5|28
1643192300000|2022-01-26 10:18:20|791176|790176|791130.6|790130.6|791194.8|790194.8|791126.2|790126.2|33
1643192310000|2022-01-26 10:18:30|791132.3|790132.3|791204.6|790204.6|791213.4|790213.4|791120.1|790120.1|30
1643192320000|2022-01-26 10:18:40|791204.9|790204.9|791049.5|790049.5|791204.9|790204.9|791049.5|790049.5|35
1643192330000|2022-01-26 10:18:50|791041.6|790041.6|790996.1|789996.1|791041.6|790041.6|790988.5|789988.5|35
1643192340000|2022-01-26 10:19:00|790995.9|789995.9|790905|789905|791015.8|790015.8|790875|789875|35
1643192350000|2022-01-26 10:19:10|790888.5|789888.5|791025.6|790025.6|791046.6|790046.6|790865.1|789865.1|36
1643192360000|2022-01-26 10:19:20|791073.8|790073.8|791061.9|790061.9|791107.6|790107.6|791061.9|790061.9|30
1643192370000|2022-01-26 10:19:30|791053.9|790053.9|790956.1|789956.1|791060.6|790060.6|790956.1|789956.1|32
1643192380000|2022-01-26 10:19:40|790969.3|789969.3|791087.4|790087.4|791093.9|790093.9|790948.2|789948.2|30
1643192390000|2022-01-26 10:19:50|791085.5|790085.5|791281.4|790281.4|791287.3|790287.3|791083.1|790083.1|34
1643192400000|2022-01-26 10:20:00|791236|790236|791378.8|790378.8|791470|790470|791224.8|790224.8|37
1643192410000|2022-01-26 10:20:10|791379.3|790379.3|791414.2|790414.2|791430.7|790430.7|791379.3|790379.3|28
1643192420000|2022-01-26 10:20:20|791402.6|790402.6|791420.7|790420.7|791443.4|790443.4|791398.4|790398.4|31
1643192430000|2022-01-26 10:20:30|791419.5|790419.5|791420.3|790420.3|791443.4|790443.4|791411.5|790411.5|31
1643192440000|2022-01-26 10:20:40|791419.3|790419.3|791437.2|790437.2|791437.2|790437.2|791409|790409|29
1643192450000|2022-01-26 10:20:50|791436.6|790436.6|791353.6|790353.6|791449.8|790449.8|791353.6|790353.6|27
1643192460000|2022-01-26 10:21:00|791330.2|790330.2|791174.8|790174.8|791330.5|790330.5|791174.8|790174.8|32
1643192470000|2022-01-26 10:21:10|791238.5|790238.5|791022.7|790022.7|791238.5|790238.5|791022.7|790022.7|33
1643192480000|2022-01-26 10:21:20|791024.3|790024.3|791003.8|790003.8|791068.2|790068.2|790998.5|789998.5|37
1643192490000|2022-01-26 10:21:30|791002.7|790002.7|790914|789914|791002.7|790002.7|790886.1|789886.1|40
1643192500000|2022-01-26 10:21:40|790916.2|789916.2|790670.3|789670.3|790918|789918|790662.1|789662.1|39
1643192510000|2022-01-26 10:21:50|790667.5|789667.5|790540.3|789540.3|790679.5|789679.5|790518.7|789518.7|36
1643192520000|2022-01-26 10:22:00|790546.7|789546.7|790471.1|789471.1|790546.7|789546.7|790457.2|789457.2|35
1643192530000|2022-01-26 10:22:10|790475|789475|790514.6|789514.6|790537.3|789537.3|790464.7|789464.7|33
1643192540000|2022-01-26 10:22:20|790557.7|789557.7|790577.9|789577.9|790631|789631|790540.2|789540.2|34
1643192550000|2022-01-26 10:22:30|790581.3|789581.3|790577.2|789577.2|790725|789725|790577.2|789577.2|33
1643192560000|2022-01-26 10:22:40|790574.6|789574.6|790878.9|789878.9|790878.9|789878.9|790562.5|789562.5|35
1643192570000|2022-01-26 10:22:50|790867.8|789867.8|790858.1|789858.1|790966.5|789966.5|790855.8|789855.8|32
1643192580000|2022-01-26 10:23:00|790858.5|789858.5|790840.9|789840.9|790935|789935|790833.6|789833.6|34
1643192590000|2022-01-26 10:23:10|790847.9|789847.9|790835.1|789835.1|790848.8|789848.8|790817|789817|27
1643192600000|2022-01-26 10:23:20|790837.3|789837.3|790828.5|789828.5|790881.5|789881.5|790790.4|789790.4|37
1643192610000|2022-01-26 10:23:30|790827.6|789827.6|790928.6|789928.6|790944.5|789944.5|790808|789808|32
1643192620000|2022-01-26 10:23:40|790933.2|789933.2|790946|789946|790962.4|789962.4|790910|789910|26
1643192630000|2022-01-26 10:23:50|790945.3|789945.3|790971.8|789971.8|791001.2|790001.2|790945.3|789945.3|30
1643192640000|2022-01-26 10:24:00|790978.6|789978.6|790960.4|789960.4|790978.6|789978.6|790946.7|789946.7|28
1643192650000|2022-01-26 10:24:10|790963.4|789963.4|791070|790070|791108.9|790108.9|790959.4|789959.4|30
1643192660000|2022-01-26 10:24:20|791094|790094|791078.5|790078.5|791095.5|790095.5|791056.6|790056.6|31
1643192670000|2022-01-26 10:24:30|791075.6|790075.6|791000.3|790000.3|791088.7|790088.7|791000.3|790000.3|32
1643192680000|2022-01-26 10:24:40|791130.9|790130.9|791260|790260|791312.2|790312.2|791127.8|790127.8|33
1643192690000|2022-01-26 10:24:50|791249|790249|791305.2|790305.2|791315.7|790315.7|791204.6|790204.6|32
1643192700000|2022-01-26 10:25:00|791310.8|790310.8|791283.8|790283.8|791367.2|790367.2|791283.8|790283.8|33
1643192710000|2022-01-26 10:25:10|791279.1|790279.1|791253.8|790253.8|791285.5|790285.5|791220.8|790220.8|31
1643192720000|2022-01-26 10:25:20|791283.4|790283.4|791272.6|790272.6|791332.3|790332.3|791268.7|790268.7|33
1643192730000|2022-01-26 10:25:30|791278|790278|791221.1|790221.1|791331.4|790331.4|791221.1|790221.1|33
1643192740000|2022-01-26 10:25:40|791224.3|790224.3|791251|790251|791275.1|790275.1|791192.8|790192.8|32
1643192750000|2022-01-26 10:25:50|791263.9|790263.9|791333.8|790333.8|791366.6|790366.6|791263.9|790263.9|32
1643192760000|2022-01-26 10:26:00|791330.7|790330.7|791242|790242|791334.5|790334.5|791242|790242|27
1643192770000|2022-01-26 10:26:10|791229.4|790229.4|791346.1|790346.1|791355.7|790355.7|791186.6|790186.6|28
1643192780000|2022-01-26 10:26:20|791350.4|790350.4|791266.8|790266.8|791350.4|790350.4|791248.9|790248.9|35
1643192790000|2022-01-26 10:26:30|791263.6|790263.6|791412.6|790412.6|791430.7|790430.7|791253.9|790253.9|33
1643192800000|2022-01-26 10:26:40|791407|790407|791408.8|790408.8|791428.9|790428.9|791357.2|790357.2|27
1643192810000|2022-01-26 10:26:50|791414.5|790414.5|791407.5|790407.5|791471.2|790471.2|791391.8|790391.8|36
1643192820000|2022-01-26 10:27:00|791405.2|790405.2|791428.2|790428.2|791459.6|790459.6|791405.2|790405.2|30
1643192830000|2022-01-26 10:27:10|791430.7|790430.7|791412.8|790412.8|791437.3|790437.3|791404.5|790404.5|32
1643192840000|2022-01-26 10:27:20|791417.4|790417.4|791405.1|790405.1|791418.8|790418.8|791396.1|790396.1|30
1643192850000|2022-01-26 10:27:30|791405.5|790405.5|791424.6|790424.6|791441.5|790441.5|791403.7|790403.7|37
1643192860000|2022-01-26 10:27:40|791411.3|790411.3|791442.5|790442.5|791453.4|790453.4|791410|790410|30
1643192870000|2022-01-26 10:27:50|791452.6|790452.6|791567.3|790567.3|791567.3|790567.3|791432.4|790432.4|33
1643192880000|2022-01-26 10:28:00|791567.2|790567.2|791592.1|790592.1|791656.4|790656.4|791564.4|790564.4|36
1643192890000|2022-01-26 10:28:10|791582.6|790582.6|791795|790795|791995.5|790995.5|791582.6|790582.6|40
1643192900000|2022-01-26 10:28:20|791804.1|790804.1|791697.4|790697.4|791804.1|790804.1|791696.2|790696.2|35
1643192910000|2022-01-26 10:28:30|791713.1|790713.1|791559.8|790559.8|791731.5|790731.5|791553.8|790553.8|34
1643192920000|2022-01-26 10:28:40|791563.5|790563.5|791595.5|790595.5|791654.5|790654.5|791505.2|790505.2|34
1643192930000|2022-01-26 10:28:50|791589|790589|791721.5|790721.5|791741.4|790741.4|791581.9|790581.9|34
1643192940000|2022-01-26 10:29:00|791722.3|790722.3|791676.9|790676.9|791735.1|790735.1|791676.9|790676.9|36
1643192950000|2022-01-26 10:29:10|791693.4|790693.4|791420.3|790420.3|791693.4|790693.4|791420.3|790420.3|31
1643192960000|2022-01-26 10:29:20|791435.5|790435.5|791481.8|790481.8|791488.8|790488.8|791412.2|790412.2|30
1643192970000|2022-01-26 10:29:30|791495.6|790495.6|791428.5|790428.5|791498.9|790498.9|791421.5|790421.5|36
1643192980000|2022-01-26 10:29:40|791435.7|790435.7|791329|790329|791442.3|790442.3|791316.9|790316.9|34
1643192990000|2022-01-26 10:29:50|791327.4|790327.4|791310.8|790310.8|791358.6|790358.6|791302.6|790302.6|30
1643193000000|2022-01-26 10:30:00|791299.6|790299.6|791170.3|790170.3|791299.6|790299.6|791170.3|790170.3|38
1643193010000|2022-01-26 10:30:10|791186.7|790186.7|791095.4|790095.4|791186.7|790186.7|791059.3|790059.3|36
1643193020000|2022-01-26 10:30:20|791083.8|790083.8|791146.7|790146.7|791182.9|790182.9|791083.8|790083.8|29
1643193030000|2022-01-26 10:30:30|791144|790144|791285.2|790285.2|791319.5|790319.5|791144|790144|39
1643193040000|2022-01-26 10:30:40|791284.6|790284.6|791364.6|790364.6|791376.5|790376.5|791232.6|790232.6|30
1643193050000|2022-01-26 10:30:50|791358.7|790358.7|791426.6|790426.6|791458.5|790458.5|791358.7|790358.7|36
1643193060000|2022-01-26 10:31:00|791427.3|790427.3|791322.2|790322.2|791428.4|790428.4|791311|790311|33
1643193070000|2022-01-26 10:31:10|791309.2|790309.2|791390.9|790390.9|791398.8|790398.8|791295|790295|28
1643193080000|2022-01-26 10:31:20|791394.3|790394.3|791367.5|790367.5|791401.7|790401.7|791332.8|790332.8|33
1643193090000|2022-01-26 10:31:30|791374.8|790374.8|791363.8|790363.8|791389.9|790389.9|791335.5|790335.5|27
1643193100000|2022-01-26 10:31:40|791352.6|790352.6|791333.9|790333.9|791377.9|790377.9|791318.8|790318.8|30
1643193110000|2022-01-26 10:31:50|791336.8|790336.8|791330.7|790330.7|791375.5|790375.5|791318.3|790318.3|28
1643193120000|2022-01-26 10:32:00|791329.4|790329.4|791349.1|790349.1|791358.6|790358.6|791305.4|790305.4|27
1643193130000|2022-01-26 10:32:10|791337.2|790337.2|791371.8|790371.8|791375.4|790375.4|791337.2|790337.2|30
1643193140000|2022-01-26 10:32:20|791344.5|790344.5|791352.8|790352.8|791367|790367|791322.9|790322.9|28
1643193150000|2022-01-26 10:32:30|791351|790351|791343.9|790343.9|791352.2|790352.2|791330.1|790330.1|27
1643193160000|2022-01-26 10:32:40|791343.4|790343.4|791292.6|790292.6|791343.4|790343.4|791285.5|790285.5|29
1643193170000|2022-01-26 10:32:50|791287.3|790287.3|791314.4|790314.4|791335.1|790335.1|791273.4|790273.4|24
1643193180000|2022-01-26 10:33:00|791294.4|790294.4|791292.6|790292.6|791322.5|790322.5|791270.9|790270.9|28
1643193190000|2022-01-26 10:33:10|791321|790321|791290.5|790290.5|791321|790321|791275.1|790275.1|22
1643193200000|2022-01-26 10:33:20|791288.9|790288.9|791532.6|790532.6|791642.6|790642.6|791288.9|790288.9|35
1643193210000|2022-01-26 10:33:30|791534|790534|791611.2|790611.2|791749.1|790749.1|791534|790534|33
1643193220000|2022-01-26 10:33:40|791612.2|790612.2|791587.2|790587.2|791702.6|790702.6|791539.4|790539.4|38
1643193230000|2022-01-26 10:33:50|791572.6|790572.6|791615|790615|791633.4|790633.4|791522.2|790522.2|36
1643193240000|2022-01-26 10:34:00|791635.4|790635.4|791568.9|790568.9|791635.4|790635.4|791563.9|790563.9|28
1643193250000|2022-01-26 10:34:10|791564.7|790564.7|791561.6|790561.6|791569.8|790569.8|791512|790512|26
1643193260000|2022-01-26 10:34:20|791562.7|790562.7|791597.2|790597.2|791619.7|790619.7|791562.7|790562.7|32
1643193270000|2022-01-26 10:34:30|791585.9|790585.9|791589.6|790589.6|791620.1|790620.1|791574.5|790574.5|28
1643193280000|2022-01-26 10:34:40|791589.8|790589.8|791533|790533|791609.2|790609.2|791533|790533|27
1643193290000|2022-01-26 10:34:50|791532|790532|791532.9|790532.9|791591.6|790591.6|791518.3|790518.3|34
1643193300000|2022-01-26 10:35:00|791530.1|790530.1|791551.3|790551.3|791592.2|790592.2|791525.5|790525.5|28
1643193310000|2022-01-26 10:35:10|791561.2|790561.2|791551.4|790551.4|791561.2|790561.2|791539|790539|27
1643193320000|2022-01-26 10:35:20|791546.8|790546.8|791460.8|790460.8|791546.8|790546.8|791454.2|790454.2|35
1643193330000|2022-01-26 10:35:30|791456.1|790456.1|791493|790493|791539.5|790539.5|791453.2|790453.2|31
1643193340000|2022-01-26 10:35:40|791494.8|790494.8|791533.5|790533.5|791533.5|790533.5|791452.1|790452.1|27
1643193350000|2022-01-26 10:35:50|791546.8|790546.8|791491|790491|791546.8|790546.8|791452.5|790452.5|27
1643193360000|2022-01-26 10:36:00|791474.1|790474.1|791428.7|790428.7|791492.5|790492.5|791397|790397|30
1643193370000|2022-01-26 10:36:10|791426.3|790426.3|791357.2|790357.2|791427.9|790427.9|791352.6|790352.6|25
1643193380000|2022-01-26 10:36:20|791355.5|790355.5|791316.5|790316.5|791367.2|790367.2|791309.6|790309.6|36
1643193390000|2022-01-26 10:36:30|791319|790319|791425|790425|791502.6|790502.6|791312|790312|32
1643193400000|2022-01-26 10:36:40|791420|790420|791406.5|790406.5|791459.9|790459.9|791405.1|790405.1|32
1643193410000|2022-01-26 10:36:50|791408.6|790408.6|791426.6|790426.6|791435.3|790435.3|791406.9|790406.9|21
1643193420000|2022-01-26 10:37:00|791428.6|790428.6|791484.2|790484.2|791520.1|790520.1|791428.6|790428.6|36
1643193430000|2022-01-26 10:37:10|791474.6|790474.6|791509.7|790509.7|791555.2|790555.2|791474.6|790474.6|32
1643193440000|2022-01-26 10:37:20|791502.7|790502.7|791512.7|790512.7|791534.8|790534.8|791455|790455|32
1643193450000|2022-01-26 10:37:30|791490.6|790490.6|791489.5|790489.5|791517.1|790517.1|791474.9|790474.9|26
1643193460000|2022-01-26 10:37:40|791495.3|790495.3|791500.6|790500.6|791518.8|790518.8|791468.3|790468.3|30
1643193470000|2022-01-26 10:37:50|791510.7|790510.7|791744.3|790744.3|791744.3|790744.3|791510.7|790510.7|34
1643193480000|2022-01-26 10:38:00|791746.4|790746.4|791780|790780|791889.4|790889.4|791746.4|790746.4|37
1643193490000|2022-01-26 10:38:10|791822.7|790822.7|791847.6|790847.6|791863.4|790863.4|791797.5|790797.5|30
1643193500000|2022-01-26 10:38:20|791836.8|790836.8|791913.6|790913.6|791926.4|790926.4|791771.3|790771.3|31
1643193510000|2022-01-26 10:38:30|791962.4|790962.4|792038.9|791038.9|792058.8|791058.8|791917.4|790917.4|33
1643193520000|2022-01-26 10:38:40|791992.7|790992.7|791912.1|790912.1|792047.4|791047.4|791904|790904|33
1643193530000|2022-01-26 10:38:50|791875.5|790875.5|792083.7|791083.7|792099.4|791099.4|791875.2|790875.2|35
1643193540000|2022-01-26 10:39:00|792132.8|791132.8|792152|791152|792195.3|791195.3|792109.5|791109.5|38
1643193550000|2022-01-26 10:39:10|792183.9|791183.9|792197.9|791197.9|792201.9|791201.9|792145.9|791145.9|33
1643193560000|2022-01-26 10:39:20|792183.9|791183.9|792346|791346|792423.2|791423.2|792157.9|791157.9|35
1643193570000|2022-01-26 10:39:30|792368.5|791368.5|792142.9|791142.9|792406.5|791406.5|792130.4|791130.4|38
1643193580000|2022-01-26 10:39:40|792143.5|791143.5|792114.7|791114.7|792149.2|791149.2|792092.7|791092.7|36
1643193590000|2022-01-26 10:39:50|792119.3|791119.3|791876.1|790876.1|792122.8|791122.8|791873.4|790873.4|33
1643193600000|2022-01-26 10:40:00|791875.9|790875.9|791826.2|790826.2|792030.6|791030.6|791819.8|790819.8|38
1643193610000|2022-01-26 10:40:10|791839.7|790839.7|791839.9|790839.9|791886.7|790886.7|791801.7|790801.7|33
1643193620000|2022-01-26 10:40:20|791838.2|790838.2|791972.6|790972.6|791974.4|790974.4|791835.9|790835.9|35
1643193630000|2022-01-26 10:40:30|791966.7|790966.7|792098.9|791098.9|792109.9|791109.9|791912.5|790912.5|33
1643193640000|2022-01-26 10:40:40|792099.2|791099.2|791931.9|790931.9|792105|791105|791931.9|790931.9|30
1643193650000|2022-01-26 10:40:50|791919.4|790919.4|791742.2|790742.2|791919.4|790919.4|791719.7|790719.7|36
1643193660000|2022-01-26 10:41:00|791744|790744|791706.9|790706.9|791754|790754|791706.9|790706.9|33
1643193670000|2022-01-26 10:41:10|791692.7|790692.7|791735|790735|791741.2|790741.2|791679|790679|28
1643193680000|2022-01-26 10:41:20|791737.5|790737.5|791721.4|790721.4|791746.4|790746.4|791721.4|790721.4|33
1643193690000|2022-01-26 10:41:30|791721.6|790721.6|791716.4|790716.4|791753.9|790753.9|791716.4|790716.4|34
1643193700000|2022-01-26 10:41:40|791715.5|790715.5|791759.7|790759.7|791790.4|790790.4|791647.6|790647.6|36
1643193710000|2022-01-26 10:41:50|791754.4|790754.4|791743.5|790743.5|791759.6|790759.6|791690.9|790690.9|25
1643193720000|2022-01-26 10:42:00|791724.5|790724.5|791637.6|790637.6|791724.5|790724.5|791630|790630|27
1643193730000|2022-01-26 10:42:10|791644.5|790644.5|791594.7|790594.7|791661.6|790661.6|791592.3|790592.3|28
1643193740000|2022-01-26 10:42:20|791595|790595|791571.4|790571.4|791636.3|790636.3|791545|790545|31
1643193750000|2022-01-26 10:42:30|791566.2|790566.2|791792.6|790792.6|791800.5|790800.5|791545.9|790545.9|27
1643193760000|2022-01-26 10:42:40|791812.4|790812.4|791605.2|790605.2|791835.4|790835.4|791605.2|790605.2|35
1643193770000|2022-01-26 10:42:50|791594.6|790594.6|791588|790588|791629.5|790629.5|791575.3|790575.3|28
1643193780000|2022-01-26 10:43:00|791581.3|790581.3|791531.5|790531.5|791582.4|790582.4|791530.7|790530.7|28
1643193790000|2022-01-26 10:43:10|791527|790527|791722.8|790722.8|791722.8|790722.8|791527|790527|33
1643193800000|2022-01-26 10:43:20|791752.4|790752.4|791779.6|790779.6|791859.9|790859.9|791723.7|790723.7|37
1643193810000|2022-01-26 10:43:30|791767.9|790767.9|791746.3|790746.3|791867.4|790867.4|791737|790737|34
1643193820000|2022-01-26 10:43:40|791743.6|790743.6|791747.9|790747.9|791803.4|790803.4|791662.4|790662.4|31
1643193830000|2022-01-26 10:43:50|791707.1|790707.1|791779.7|790779.7|791817|790817|791707.1|790707.1|30
1643193840000|2022-01-26 10:44:00|791770.4|790770.4|791814.1|790814.1|791814.1|790814.1|791770.4|790770.4|21
1643193850000|2022-01-26 10:44:10|791795.8|790795.8|791882.8|790882.8|791910.5|790910.5|791731.9|790731.9|34
1643193860000|2022-01-26 10:44:20|791878.8|790878.8|791969.7|790969.7|791973.7|790973.7|791804.4|790804.4|36
1643193870000|2022-01-26 10:44:30|791984.5|790984.5|792207.1|791207.1|792207.1|791207.1|791956.3|790956.3|35
1643193880000|2022-01-26 10:44:40|792205.6|791205.6|792202.5|791202.5|792215|791215|792167.9|791167.9|31
1643193890000|2022-01-26 10:44:50|792208.7|791208.7|792368.2|791368.2|792421.1|791421.1|792194.6|791194.6|29
1643193900000|2022-01-26 10:45:00|792360.3|791360.3|792339.1|791339.1|792368|791368|792300.7|791300.7|33
1643193910000|2022-01-26 10:45:10|792337.9|791337.9|792357.3|791357.3|792366.5|791366.5|792259.3|791259.3|31
1643193920000|2022-01-26 10:45:20|792362.6|791362.6|792239|791239|792362.6|791362.6|792227.8|791227.8|32
1643193930000|2022-01-26 10:45:30|792231.8|791231.8|792297.7|791297.7|792315.7|791315.7|792231.8|791231.8|34
1643193940000|2022-01-26 10:45:40|792299.5|791299.5|792266.5|791266.5|792331.2|791331.2|792246.6|791246.6|32
1643193950000|2022-01-26 10:45:50|792272.5|791272.5|792251.7|791251.7|792285|791285|792250.7|791250.7|29
1643193960000|2022-01-26 10:46:00|792258.4|791258.4|792369.7|791369.7|792369.7|791369.7|792258.4|791258.4|30
1643193970000|2022-01-26 10:46:10|792368.8|791368.8|792482.1|791482.1|792535.4|791535.4|792340.2|791340.2|34
1643193980000|2022-01-26 10:46:20|792480.7|791480.7|792457.2|791457.2|792496.2|791496.2|792435.5|791435.5|35
1643193990000|2022-01-26 10:46:30|792455.7|791455.7|792515.9|791515.9|792585.5|791585.5|792445|791445|29
1643194000000|2022-01-26 10:46:40|792515.8|791515.8|792517.9|791517.9|792542.5|791542.5|792468.8|791468.8|35
1643194010000|2022-01-26 10:46:50|792511.5|791511.5|792701.3|791701.3|792717.2|791717.2|792501.2|791501.2|32
1643194020000|2022-01-26 10:47:00|792686.2|791686.2|792998|791998|793018.8|792018.8|792677|791677|38
1643194030000|2022-01-26 10:47:10|793021.4|792021.4|793330.9|792330.9|793847.9|792341.7|792997.6|791651|37
1643194040000|2022-01-26 10:47:20|793860.5|791860.5|793029.9|792029.9|793860.5|792334.7|792996.3|791539.7|40
1643194050000|2022-01-26 10:47:30|793020.9|792020.9|793045.1|792045.1|793609.2|792112.7|792981.6|791609.2|38
1643194060000|2022-01-26 10:47:40|793027.4|792027.4|793118.8|792118.8|793437.1|792123.7|792918.3|791405|36
1643194070000|2022-01-26 10:47:50|793115.1|792115.1|793153.9|792153.9|793185.1|792185.1|793088.8|792088.8|37
1643194080000|2022-01-26 10:48:00|793155.5|792155.5|793214.9|792214.9|793680.5|792236.6|793105.1|791636.6|35
1643194090000|2022-01-26 10:48:10|793204.9|792204.9|793161|792161|793231.5|792231.5|793112.8|792112.8|35
1643194100000|2022-01-26 10:48:20|793661.7|791661.7|793077.8|792077.8|793665.8|792167.1|793053.3|791661.7|35
1643194110000|2022-01-26 10:48:30|793094.7|792094.7|793167.7|792167.7|793207.4|792207.4|793077.9|792077.9|35
1643194120000|2022-01-26 10:48:40|793156.4|792156.4|793226.6|792226.6|793272.2|792272.2|793089.1|792089.1|35
1643194130000|2022-01-26 10:48:50|793235.9|792235.9|793213.9|792213.9|793747.8|792260.7|793149.3|791719.7|34
1643194140000|2022-01-26 10:49:00|793261.5|792261.5|793234.8|792234.8|793261.5|792261.5|793196.1|792196.1|33
1643194150000|2022-01-26 10:49:10|793213.5|792213.5|793361.3|792361.3|793384.4|792384.4|793205.3|792205.3|31
1643194160000|2022-01-26 10:49:20|793406.2|792406.2|793271.1|792271.1|793406.2|792406.2|793208.5|792208.5|38
1643194170000|2022-01-26 10:49:30|793272.3|792272.3|793409.1|792409.1|793409.5|792409.5|793241.7|792241.7|37
1643194180000|2022-01-26 10:49:40|793397.4|792397.4|793496|792496|793499.7|792499.7|793386.2|792386.2|27
1643194190000|2022-01-26 10:49:50|793486.3|792486.3|793589.5|792589.5|793649.3|792649.3|793466.2|792466.2|37
1643194200000|2022-01-26 10:50:00|793592.3|792592.3|793768.4|792768.4|793846.7|792846.7|793592.3|792592.3|39
1643194210000|2022-01-26 10:50:10|793765.9|792765.9|793488.1|792488.1|793765.9|792765.9|793362.2|792362.2|37
1643194220000|2022-01-26 10:50:20|793444.9|792444.9|793121.2|792121.2|793472.6|792472.6|793121.2|792121.2|39
1643194230000|2022-01-26 10:50:30|793132.4|792132.4|793166.9|792166.9|793228.7|792228.7|793126.5|792126.5|40
1643194240000|2022-01-26 10:50:40|793169.7|792169.7|793232.1|792232.1|793255.4|792255.4|793106.6|792106.6|38
1643194250000|2022-01-26 10:50:50|793220.7|792220.7|793111.7|792111.7|793220.7|792220.7|792989.1|791989.1|37
1643194260000|2022-01-26 10:51:00|793114.9|792114.9|793112.3|792112.3|793150.3|792150.3|792984.4|791984.4|40
1643194270000|2022-01-26 10:51:10|793116.5|792116.5|793213.1|792213.1|793216|792216|793096.3|792096.3|38
1643194280000|2022-01-26 10:51:20|793220.7|792220.7|793655.7|792655.7|794196|792679.1|793187|792132.8|39
1643194290000|2022-01-26 10:51:30|793657.7|792657.7|793459.6|792459.6|794239.3|792779.1|793431.3|791950.7|36
1643194300000|2022-01-26 10:51:40|793450.7|792450.7|793467.3|792467.3|793939.6|792529.3|793395.1|791925.2|38
1643194310000|2022-01-26 10:51:50|793470|792470|793488.3|792488.3|793489.1|792489.1|793388.4|792388.4|38
1643194320000|2022-01-26 10:52:00|793486.2|792486.2|793307.8|792307.8|793932.8|792487.7|793306.4|791883.6|35
1643194330000|2022-01-26 10:52:10|793804.9|791804.9|793212.1|792212.1|793804.9|792393.5|793212.1|791696.7|39
1643194340000|2022-01-26 10:52:20|793206.5|792206.5|793269.4|792269.4|793333.9|792333.9|793206.5|792206.5|39
1643194350000|2022-01-26 10:52:30|793270.5|792270.5|793143.3|792143.3|793299.2|792299.2|793143.3|792143.3|37
1643194360000|2022-01-26 10:52:40|793140|792140|793282.6|792282.6|793347.2|792347.2|793140|792140|32
1643194370000|2022-01-26 10:52:50|793270.1|792270.1|793240.5|792240.5|793272.9|792272.9|793224.9|792224.9|31
1643194380000|2022-01-26 10:53:00|793234.2|792234.2|793108.6|792108.6|793252.4|792252.4|793108.6|792108.6|36
1643194390000|2022-01-26 10:53:10|793045.1|792045.1|792940|791940|793045.1|792045.1|792907.7|791907.7|34
1643194400000|2022-01-26 10:53:20|792938|791938|792899|791899|792999.4|791999.4|792879.7|791879.7|39
1643194410000|2022-01-26 10:53:30|792930.8|791930.8|792640.4|791640.4|793266.3|791930.8|792635.7|791143.4|36
1643194420000|2022-01-26 10:53:40|792648.6|791648.6|792734.8|791734.8|793188.3|791768.4|792586.2|791135.5|34
1643194430000|2022-01-26 10:53:50|792747|791747|792739.5|791739.5|792749.6|791749.6|792626.7|791626.7|33
1643194440000|2022-01-26 10:54:00|792737.2|791737.2|792819.8|791819.8|793298.5|791852.3|792689.3|791247.4|36
1643194450000|2022-01-26 10:54:10|792839.7|791839.7|793255.2|791255.2|793300|791862.4|792732.5|791216|35
1643194460000|2022-01-26 10:54:20|793258.4|791258.4|792786.2|791786.2|793258.4|791822.2|792706.6|791168.6|35
1643194470000|2022-01-26 10:54:30|792794|791794|792761.2|791761.2|792800|791800|792747.9|791747.9|26
1643194480000|2022-01-26 10:54:40|792758.3|791758.3|792794.5|791794.5|792860.7|791860.7|792692.8|791692.8|36
1643194490000|2022-01-26 10:54:50|792798.4|791798.4|792852.6|791852.6|792867.5|791867.5|792798.4|791798.4|32
1643194500000|2022-01-26 10:55:00|792851.4|791851.4|792907.1|791907.1|792917.9|791917.9|792817.4|791817.4|34
1643194510000|2022-01-26 10:55:10|792892.8|791892.8|792764.3|791764.3|792914.8|791914.8|792720.1|791720.1|38
1643194520000|2022-01-26 10:55:20|792759.9|791759.9|792931.5|791931.5|793548|792062|792683.4|791522.5|38
1643194530000|2022-01-26 10:55:30|793440.1|791440.1|793414.7|791414.7|793444.8|791929.1|792839.4|791348.6|37
1643194540000|2022-01-26 10:55:40|793421.5|791421.5|793280.1|791280.1|793421.5|791802.2|792802.2|791270.4|34
1643194550000|2022-01-26 10:55:50|793284.6|791284.6|792771.2|791771.2|793287.1|791771.2|792698.6|791258.6|23
1643194560000|2022-01-26 10:56:00|792774.5|791774.5|792864|791864|792864|791864|792756.8|791756.8|34
1643194570000|2022-01-26 10:56:10|792861.1|791861.1|792826.2|791826.2|793305.8|791863.5|792774.5|791299.6|35
1643194580000|2022-01-26 10:56:20|792804.8|791804.8|792685.3|791685.3|792822.7|791822.7|792685.3|791685.3|34
1643194590000|2022-01-26 10:56:30|792709.7|791709.7|792575.1|791575.1|793074.7|791720.5|792523.8|791048.6|37
1643194600000|2022-01-26 10:56:40|792584.4|791584.4|792551.6|791551.6|792588.5|791588.5|792463.2|791463.2|34
1643194610000|2022-01-26 10:56:50|792555.4|791555.4|792483.7|791483.7|792556|791556|792474.2|791474.2|30
1643194620000|2022-01-26 10:57:00|792488.3|791488.3|792535|791535|792628.4|791628.4|792471.5|791471.5|39
1643194630000|2022-01-26 10:57:10|792536.1|791536.1|792427|791427|792539.3|791539.3|792424.1|791424.1|33
1643194640000|2022-01-26 10:57:20|792461.1|791461.1|792551.7|791551.7|792565|791565|792430.4|791430.4|35
1643194650000|2022-01-26 10:57:30|792569.2|791569.2|792518.9|791518.9|792635.4|791635.4|792518.9|791518.9|30
1643194660000|2022-01-26 10:57:40|792515.9|791515.9|792509.5|791509.5|793013.4|791531.6|792480.3|791013.4|36
1643194670000|2022-01-26 10:57:50|792502.4|791502.4|792389.2|791389.2|792502.4|791502.4|792335.7|791335.7|39
1643194680000|2022-01-26 10:58:00|792390.2|791390.2|792145.9|791145.9|792393.4|791393.4|792128.2|791128.2|39
1643194690000|2022-01-26 10:58:10|792140.3|791140.3|792139.2|791139.2|792211|791211|792139.2|791139.2|37
1643194700000|2022-01-26 10:58:20|792152.5|791152.5|792062.3|791062.3|792164.3|791164.3|792028.4|791028.4|38
1643194710000|2022-01-26 10:58:30|792061.4|791061.4|792073.6|791073.6|792165.8|791165.8|792034.8|791034.8|37
1643194720000|2022-01-26 10:58:40|792078.6|791078.6|791953.4|790953.4|792098.9|791098.9|791946.3|790946.3|37
1643194730000|2022-01-26 10:58:50|791959.4|790959.4|791926.9|790926.9|791959.4|790959.4|791926.9|790926.9|28
1643194740000|2022-01-26 10:59:00|791952.5|790952.5|791590.6|790590.6|792138.8|790952.5|791503.5|790118.6|40
1643194750000|2022-01-26 10:59:10|791591.3|790591.3|791516|790516|792040.2|790591.3|791514.1|790040.2|38
1643194760000|2022-01-26 10:59:20|791518.9|790518.9|791553.5|790553.5|792045.5|790553.5|791503.8|790024.3|32
1643194770000|2022-01-26 10:59:30|791576.8|790576.8|791633.6|790633.6|791640.7|790640.7|791576.8|790576.8|34
1643194780000|2022-01-26 10:59:40|791637.4|790637.4|791655.8|790655.8|791712.9|790712.9|791629.2|790629.2|39
1643194790000|2022-01-26 10:59:50|791658.8|790658.8|791615.5|790615.5|792144.5|790671.5|791582.5|790144.5|35
1643194800000|2022-01-26 11:00:00|791613.3|790613.3|791560.9|790560.9|791618|790618|791551.3|790551.3|32
1643194810000|2022-01-26 11:00:10|791565.3|790565.3|791534.7|790534.7|791565.3|790565.3|791531|790531|28
1643194820000|2022-01-26 11:00:20|791542.5|790542.5|791470.5|790470.5|791558.4|790558.4|791449.2|790449.2|36
1643194830000|2022-01-26 11:00:30|791479.7|790479.7|791572.8|790572.8|791572.8|790572.8|791435.9|790435.9|32
1643194840000|2022-01-26 11:00:40|791572.5|790572.5|791387.9|790387.9|791572.5|790572.5|791372.8|790372.8|32
1643194850000|2022-01-26 11:00:50|791382.2|790382.2|791321.2|790321.2|791420|790420|791296.1|790296.1|35
1643194860000|2022-01-26 11:01:00|791329|790329|791274.5|790274.5|791339.3|790339.3|791247.1|790247.1|29
1643194870000|2022-01-26 11:01:10|791265.3|790265.3|791280.9|790280.9|791292.6|790292.6|791264.1|790264.1|27
1643194880000|2022-01-26 11:01:20|791278.9|790278.9|791291.8|790291.8|791300.3|790300.3|791267.2|790267.2|23
1643194890000|2022-01-26 11:01:30|791294.5|790294.5|791294.2|790294.2|791341|790341|791287.7|790287.7|31
1643194900000|2022-01-26 11:01:40|791292.3|790292.3|791277.2|790277.2|791325.5|790325.5|791277.2|790277.2|35
1643194910000|2022-01-26 11:01:50|791279.6|790279.6|791283.4|790283.4|791306.5|790306.5|791274.1|790274.1|27
1643194920000|2022-01-26 11:02:00|791281.9|790281.9|791299.8|790299.8|791299.8|790299.8|791268.7|790268.7|17
1643194930000|2022-01-26 11:02:10|791296.9|790296.9|791296.6|790296.6|791317.9|790317.9|791259.4|790259.4|25
1643194940000|2022-01-26 11:02:20|791290.6|790290.6|791266.2|790266.2|791293.5|790293.5|791260.9|790260.9|29
1643194950000|2022-01-26 11:02:30|791263.6|790263.6|791279.5|790279.5|791282.8|790282.8|791245.5|790245.5|30
1643194960000|2022-01-26 11:02:40|791273.7|790273.7|791237.2|790237.2|791298.2|790298.2|791237.2|790237.2|30
1643194970000|2022-01-26 11:02:50|791241.4|790241.4|791228.5|790228.5|791264|790264|791224|790224|28
1643194980000|2022-01-26 11:03:00|791233.5|790233.5|791233.4|790233.4|791238.8|790238.8|791212.8|790212.8|27
1643194990000|2022-01-26 11:03:10|791237|790237|791115.1|790115.1|791248.9|790248.9|791078|790078|28
1643195000000|2022-01-26 11:03:20|791113.8|790113.8|791078.5|790078.5|791128.1|790128.1|791036.7|790036.7|26
1643195010000|2022-01-26 11:03:30|791084.8|790084.8|791076.1|790076.1|791104.5|790104.5|791061.6|790061.6|26
1643195020000|2022-01-26 11:03:40|791078.4|790078.4|791082.5|790082.5|791094.5|790094.5|791065.9|790065.9|26
1643195030000|2022-01-26 11:03:50|791066.7|790066.7|791070.8|790070.8|791090.1|790090.1|791059.9|790059.9|25
1643195040000|2022-01-26 11:04:00|791070.4|790070.4|791035.9|790035.9|791070.4|790070.4|791033.2|790033.2|29
1643195050000|2022-01-26 11:04:10|791042.7|790042.7|791058.3|790058.3|791058.3|790058.3|791031.5|790031.5|27
1643195060000|2022-01-26 11:04:20|791058.1|790058.1|791090.9|790090.9|791147.1|790147.1|791055.7|790055.7|29
1643195070000|2022-01-26 11:04:30|791096.7|790096.7|791083.1|790083.1|791106.3|790106.3|791078.7|790078.7|20
1643195080000|2022-01-26 11:04:40|791080.8|790080.8|791126.5|790126.5|791261.5|790261.5|791080.1|790080.1|26
1643195090000|2022-01-26 11:04:50|791116.5|790116.5|791146.8|790146.8|791180.9|790180.9|791065.7|790065.7|34
1643195100000|2022-01-26 11:05:00|791148.2|790148.2|791148.6|790148.6|791187.4|790187.4|791058.5|790058.5|39
1643195110000|2022-01-26 11:05:10|791161.4|790161.4|791299.9|790299.9|791303.8|790303.8|791106.5|790106.5|37
1643195120000|2022-01-26 11:05:20|791303.3|790303.3|791357.5|790357.5|791371.4|790371.4|791242.1|790242.1|37
1643195130000|2022-01-26 11:05:30|791360.8|790360.8|791545.7|790545.7|791545.7|790545.7|791252.1|790252.1|35
1643195140000|2022-01-26 11:05:40|791546.1|790546.1|791359.8|790359.8|791610.3|790610.3|791216.1|790216.1|38
1643195150000|2022-01-26 11:05:50|791379.4|790379.4|791345.8|790345.8|791448.5|790448.5|791345.8|790345.8|33
1643195160000|2022-01-26 11:06:00|791306.4|790306.4|791307.9|790307.9|791362.6|790362.6|791252.9|790252.9|37
1643195170000|2022-01-26 11:06:10|791305|790305|791613|790613|791613|790613|791305|790305|37
1643195180000|2022-01-26 11:06:20|791602.6|790602.6|791572.8|790572.8|791635|790635|791561.8|790561.8|36
1643195190000|2022-01-26 11:06:30|791566.3|790566.3|791590.3|790590.3|791603.5|790603.5|791566.3|790566.3|28
1643195200000|2022-01-26 11:06:40|791578.6|790578.6|791577|790577|791615.2|790615.2|791539.5|790539.5|34
1643195210000|2022-01-26 11:06:50|791574.2|790574.2|791575.7|790575.7|791623.9|790623.9|791525.4|790525.4|28
1643195220000|2022-01-26 11:07:00|791572.5|790572.5|791366.4|790366.4|791574.6|790574.6|791366.4|790366.4|36
1643195230000|2022-01-26 11:07:10|791359.2|790359.2|791294.1|790294.1|791370.9|790370.9|791290.1|790290.1|31
1643195240000|2022-01-26 11:07:20|791287.8|790287.8|791286.3|790286.3|791304.1|790304.1|791265.8|790265.8|33
1643195250000|2022-01-26 11:07:30|791287.4|790287.4|791344.6|790344.6|791358.9|790358.9|791277.5|790277.5|31
1643195260000|2022-01-26 11:07:40|791329.2|790329.2|791403|790403|791403|790403|791329.2|790329.2|28
1643195270000|2022-01-26 11:07:50|791504.4|790504.4|791599.4|790599.4|791619.2|790619.2|791504.4|790504.4|35
1643195280000|2022-01-26 11:08:00|791586.1|790586.1|791593.9|790593.9|791637.6|790637.6|791532.9|790532.9|34
1643195290000|2022-01-26 11:08:10|791595.7|790595.7|791480.9|790480.9|791595.7|790595.7|791474.7|790474.7|34
1643195300000|2022-01-26 11:08:20|791486.2|790486.2|791472.3|790472.3|791514|790514|791468|790468|26
1643195310000|2022-01-26 11:08:30|791469.4|790469.4|791527|790527|791559.4|790559.4|791468.9|790468.9|30
1643195320000|2022-01-26 11:08:40|791529.1|790529.1|791535.9|790535.9|791588|790588|791529.1|790529.1|32
1643195330000|2022-01-26 11:08:50|791548.5|790548.5|791549.5|790549.5|791564.3|790564.3|791522.7|790522.7|35
1643195340000|2022-01-26 11:09:00|791552.5|790552.5|791545.4|790545.4|791588.8|790588.8|791534.7|790534.7|31
1643195350000|2022-01-26 11:09:10|791544.7|790544.7|791558.7|790558.7|791558.7|790558.7|791500.7|790500.7|30
1643195360000|2022-01-26 11:09:20|791558.8|790558.8|791538.9|790538.9|791573.7|790573.7|791536.1|790536.1|27
1643195370000|2022-01-26 11:09:30|791542.9|790542.9|791515.7|790515.7|791549.3|790549.3|791515.7|790515.7|27
1643195380000|2022-01-26 11:09:40|791484.3|790484.3|791485.8|790485.8|791549.1|790549.1|791453.7|790453.7|32
1643195390000|2022-01-26 11:09:50|791468.4|790468.4|791527.3|790527.3|791535.6|790535.6|791461.8|790461.8|29
1643195400000|2022-01-26 11:10:00|791496.5|790496.5|791817.9|790817.9|791861|790861|791443.4|790443.4|39
1643195410000|2022-01-26 11:10:10|791819.7|790819.7|791727.2|790727.2|791856.3|790856.3|791727.2|790727.2|29
1643195420000|2022-01-26 11:10:20|791750.1|790750.1|791573.9|790573.9|792165.6|790765.3|791365.6|790105.8|38
1643195430000|2022-01-26 11:10:30|791570.6|790570.6|791426|790426|791586.3|790586.3|791406.8|790406.8|34
1643195440000|2022-01-26 11:10:40|791405.7|790405.7|791535.4|790535.4|791613.6|790613.6|791351|790351|36
1643195450000|2022-01-26 11:10:50|791522|790522|791775.4|790775.4|791775.4|790775.4|791522|790522|35
1643195460000|2022-01-26 11:11:00|791778|790778|791611.7|790611.7|791800.3|790800.3|791570.4|790570.4|37
1643195470000|2022-01-26 11:11:10|791558.8|790558.8|791427.5|790427.5|791598.5|790598.5|791419.3|790419.3|38
1643195480000|2022-01-26 11:11:20|791433|790433|791358.7|790358.7|791934.1|790451.2|791358.7|789917.6|33
1643195490000|2022-01-26 11:11:30|791364.6|790364.6|791328.9|790328.9|791415|790415|791279.8|790279.8|35
1643195500000|2022-01-26 11:11:40|791329.8|790329.8|791389|789389|791481.7|790329.8|790899.6|789366.8|37
1643195510000|2022-01-26 11:11:50|791386.1|789386.1|790783.7|789783.7|791386.1|789879.9|790772.7|789348.6|34
1643195520000|2022-01-26 11:12:00|790770|789770|790717.8|789717.8|791296.7|789812.2|790717|789294.8|36
1643195530000|2022-01-26 11:12:10|790698.4|789698.4|790823.4|789823.4|791241.2|789823.4|790688.7|789200.6|37
1643195540000|2022-01-26 11:12:20|790856.9|789856.9|790695.4|789695.4|790856.9|789856.9|790695.4|789695.4|35
1643195550000|2022-01-26 11:12:30|790694.7|789694.7|790675.9|789675.9|790718.9|789718.9|790675.9|789675.9|31
1643195560000|2022-01-26 11:12:40|790679.6|789679.6|790653.7|789653.7|790709.9|789709.9|790653.7|789653.7|29
1643195570000|2022-01-26 11:12:50|790718.7|789718.7|790899.3|789899.3|790926.3|789926.3|790718.7|789718.7|37
1643195580000|2022-01-26 11:13:00|790899.5|789899.5|790844.3|789844.3|790926.2|789926.2|790838.1|789838.1|36
1643195590000|2022-01-26 11:13:10|790843.9|789843.9|790987.5|789987.5|791430|789987.9|790840.7|789424.1|32
1643195600000|2022-01-26 11:13:20|790975.3|789975.3|791502.8|789502.8|791513.7|790016.5|790935.4|789502.8|33
1643195610000|2022-01-26 11:13:30|791031.8|790031.8|790987.9|789987.9|791572.8|790066.2|790981.8|789537.5|31
1643195620000|2022-01-26 11:13:40|790983.5|789983.5|790984|789984|791472.6|790019.8|790951.2|789462.2|35
1643195630000|2022-01-26 11:13:50|790989.7|789989.7|791020.1|790020.1|791020.1|790020.1|790974.4|789974.4|32
1643195640000|2022-01-26 11:14:00|791010.9|790010.9|790994.3|789994.3|791018|790018|790985.1|789985.1|26
1643195650000|2022-01-26 11:14:10|790995.9|789995.9|791031.5|790031.5|791036.1|790036.1|790970.1|789970.1|30
1643195660000|2022-01-26 11:14:20|791027.3|790027.3|790990.7|789990.7|791033.6|790033.6|790960.1|789960.1|21
1643195670000|2022-01-26 11:14:30|790987.6|789987.6|790910|789910|791011.2|790011.2|790903.3|789903.3|30
1643195680000|2022-01-26 11:14:40|790910.2|789910.2|790925.2|789925.2|790969.2|789969.2|790848.9|789848.9|32
1643195690000|2022-01-26 11:14:50|790922.4|789922.4|790956.4|789956.4|790956.4|789956.4|790847|789847|32
1643195700000|2022-01-26 11:15:00|790948.4|789948.4|790891.8|789891.8|790948.4|789948.4|790862|789862|35
1643195710000|2022-01-26 11:15:10|791387.5|789387.5|790912.5|789912.5|791390.8|789930.3|790839.8|789379|28
1643195720000|2022-01-26 11:15:20|790908.8|789908.8|790953.5|789953.5|790980.9|789980.9|790887.5|789887.5|34
1643195730000|2022-01-26 11:15:30|790961.5|789961.5|790918.9|789918.9|790975.2|789975.2|790908.2|789908.2|29
1643195740000|2022-01-26 11:15:40|790921.2|789921.2|790883.7|789883.7|790948.5|789948.5|790883|789883|27
1643195750000|2022-01-26 11:15:50|790883.3|789883.3|790858.5|789858.5|790943.7|789943.7|790858.5|789858.5|30
1643195760000|2022-01-26 11:16:00|790862.8|789862.8|790927.5|789927.5|790943.6|789943.6|790862.8|789862.8|26
1643195770000|2022-01-26 11:16:10|790939.4|789939.4|791038.5|790038.5|791078.6|790078.6|790925.5|789925.5|32
1643195780000|2022-01-26 11:16:20|791016.8|790016.8|791026.3|790026.3|791159.3|790159.3|791016.8|790016.8|35
1643195790000|2022-01-26 11:16:30|791005|790005|791101.2|790101.2|791139.6|790139.6|791005|790005|37
1643195800000|2022-01-26 11:16:40|791081.4|790081.4|791188.2|790188.2|791237.2|790237.2|791081.4|790081.4|32
1643195810000|2022-01-26 11:16:50|791193.4|790193.4|791261.6|790261.6|791264.7|790264.7|791193.4|790193.4|30
1643195820000|2022-01-26 11:17:00|791250.8|790250.8|791205.8|790205.8|791283.4|790283.4|791198.5|790198.5|36
1643195830000|2022-01-26 11:17:10|791178|790178|791179.7|790179.7|791225.4|790225.4|791157.9|790157.9|32
1643195840000|2022-01-26 11:17:20|791183.6|790183.6|791194.9|790194.9|791234.8|790234.8|791133.5|790133.5|32
1643195850000|2022-01-26 11:17:30|791189.6|790189.6|791222|790222|791234.9|790234.9|791177.9|790177.9|32
1643195860000|2022-01-26 11:17:40|791228.2|790228.2|791135|790135|791230.2|790230.2|791135|790135|33
1643195870000|2022-01-26 11:17:50|791127|790127|791151.3|790151.3|791151.3|790151.3|791108.9|790108.9|30
1643195880000|2022-01-26 11:18:00|791140.3|790140.3|791073.5|790073.5|791142.8|790142.8|791072.1|790072.1|29
1643195890000|2022-01-26 11:18:10|791076.7|790076.7|791135|790135|791154.8|790154.8|791067.5|790067.5|30
1643195900000|2022-01-26 11:18:20|791133.1|790133.1|791074.5|790074.5|791592.1|790134|791071.5|789579.5|28
1643195910000|2022-01-26 11:18:30|791084.5|790084.5|791028.7|790028.7|791089.5|790089.5|791028.7|790028.7|30
1643195920000|2022-01-26 11:18:40|791023.1|790023.1|790987|789987|791023.1|790023.1|790961.5|789961.5|31
1643195930000|2022-01-26 11:18:50|790984.7|789984.7|791122.8|790122.8|791127.3|790127.3|790972.4|789972.4|32
1643195940000|2022-01-26 11:19:00|791117|790117|791045|790045|791150.2|790150.2|791035.3|790035.3|32
1643195950000|2022-01-26 11:19:10|791039.1|790039.1|790913.1|789913.1|791039.1|790039.1|790913.1|789913.1|29
1643195960000|2022-01-26 11:19:20|790981|789981|790906.5|789906.5|790983.3|789983.3|790901.3|789901.3|28
1643195970000|2022-01-26 11:19:30|790904.8|789904.8|790846.5|789846.5|790910.2|789910.2|790829.7|789829.7|30
1643195980000|2022-01-26 11:19:40|790842.4|789842.4|790783.2|789783.2|790843.1|789843.1|790783.2|789783.2|23
1643195990000|2022-01-26 11:19:50|790780.7|789780.7|790862.8|789862.8|790862.8|789862.8|790756.8|789756.8|27
1643196000000|2022-01-26 11:20:00|790838|789838|790862.1|789862.1|790872.2|789872.2|790835.5|789835.5|34
1643196010000|2022-01-26 11:20:10|790869.9|789869.9|790828.5|789828.5|790869.9|789869.9|790810|789810|28
1643196020000|2022-01-26 11:20:20|790828.1|789828.1|790873|789873|790878|789878|790818.2|789818.2|31
1643196030000|2022-01-26 11:20:30|790873.9|789873.9|791032.8|790032.8|791051.9|790051.9|790853.2|789853.2|27
1643196040000|2022-01-26 11:20:40|791038|790038|791084.1|790084.1|791084.1|790084.1|790965.1|789965.1|29
1643196050000|2022-01-26 11:20:50|791169.2|790169.2|791099.4|790099.4|791169.2|790169.2|791099.4|790099.4|34
1643196060000|2022-01-26 11:21:00|791108.8|790108.8|791106.3|790106.3|791118.2|790118.2|791099.4|790099.4|22
1643196070000|2022-01-26 11:21:10|791108.9|790108.9|791102.2|790102.2|791170.5|790170.5|791100.4|790100.4|30
1643196080000|2022-01-26 11:21:20|791098.8|790098.8|791074.4|790074.4|791126.2|790126.2|791071.8|790071.8|31
1643196090000|2022-01-26 11:21:30|791085.2|790085.2|791115|790115|791115|790115|791077.8|790077.8|30
1643196100000|2022-01-26 11:21:40|791120.3|790120.3|791060.1|790060.1|791130.1|790130.1|791053.1|790053.1|27
1643196110000|2022-01-26 11:21:50|791063.5|790063.5|791078|790078|791084.7|790084.7|791056.2|790056.2|33
1643196120000|2022-01-26 11:22:00|791075.1|790075.1|791095.7|790095.7|791095.7|790095.7|791066.6|790066.6|26
1643196130000|2022-01-26 11:22:10|791095|790095|791089.4|790089.4|791114.8|790114.8|791055.1|790055.1|35
1643196140000|2022-01-26 11:22:20|791098.5|790098.5|791131.7|790131.7|791164.4|790164.4|791098.5|790098.5|33
1643196150000|2022-01-26 11:22:30|791131.5|790131.5|791048.6|790048.6|791133.2|790133.2|791042.3|790042.3|28
1643196160000|2022-01-26 11:22:40|791056.9|790056.9|791053.9|790053.9|791086.2|790086.2|791049.6|790049.6|26
1643196170000|2022-01-26 11:22:50|791050.3|790050.3|791060.3|790060.3|791117.7|790117.7|791039.5|790039.5|31
1643196180000|2022-01-26 11:23:00|791046.3|790046.3|791056.4|790056.4|791095.6|790095.6|791046.3|790046.3|28
1643196190000|2022-01-26 11:23:10|791056.6|790056.6|791076.4|790076.4|791083.7|790083.7|791056.6|790056.6|29
1643196200000|2022-01-26 11:23:20|791073|790073|791214.4|790214.4|791214.4|790214.4|791073|790073|27
1643196210000|2022-01-26 11:23:30|791193.7|790193.7|791143.3|790143.3|791209.3|790209.3|791139.8|790139.8|32
1643196220000|2022-01-26 11:23:40|791140.3|790140.3|791128.7|790128.7|791184.7|790184.7|791123.1|790123.1|27
1643196230000|2022-01-26 11:23:50|791124.7|790124.7|791175.2|790175.2|791209.7|790209.7|791120|790120|30
1643196240000|2022-01-26 11:24:00|791183.5|790183.5|791203.5|790203.5|791252.1|790252.1|791154.2|790154.2|29
1643196250000|2022-01-26 11:24:10|791227.4|790227.4|791257.3|790257.3|791259.2|790259.2|791189.5|790189.5|31
1643196260000|2022-01-26 11:24:20|791242.1|790242.1|791267|790267|791270.8|790270.8|791239.4|790239.4|32
1643196270000|2022-01-26 11:24:30|791265|790265|791272.1|790272.1|791316.6|790316.6|791259.2|790259.2|34
1643196280000|2022-01-26 11:24:40|791276.4|790276.4|791192.3|790192.3|791785.4|790307.9|791175.6|789785.4|34
1643196290000|2022-01-26 11:24:50|791193.9|790193.9|791228.6|790228.6|791254.9|790254.9|791181.4|790181.4|29
1643196300000|2022-01-26 11:25:00|791227.7|790227.7|791237.7|790237.7|791261.4|790261.4|791225.8|790225.8|31
1643196310000|2022-01-26 11:25:10|791243.9|790243.9|791239|790239|791254.1|790254.1|791233|790233|26
1643196320000|2022-01-26 11:25:20|791246.1|790246.1|791210.2|790210.2|791246.3|790246.3|791192|790192|22
1643196330000|2022-01-26 11:25:30|791228.7|790228.7|791347.3|790347.3|791380.4|790380.4|791228.7|790228.7|35
1643196340000|2022-01-26 11:25:40|791318.3|790318.3|791194.5|790194.5|791328|790328|791186.5|790186.5|33
1643196350000|2022-01-26 11:25:50|791185.7|790185.7|791133.9|790133.9|791194.3|790194.3|791120.1|790120.1|29
1643196360000|2022-01-26 11:26:00|791139.6|790139.6|792153.8|790153.8|792154.7|790656.9|791125.2|790087.3|37
1643196370000|2022-01-26 11:26:10|791623.2|790623.2|791757.1|790757.1|792216.5|790770|791569.2|790095.4|38
1643196380000|2022-01-26 11:26:20|791772.7|790772.7|791863.5|790863.5|791916.7|790916.7|791665.2|790665.2|37
1643196390000|2022-01-26 11:26:30|791863.6|790863.6|791793.6|790793.6|792395.7|790908.1|791725|790337.5|39
1643196400000|2022-01-26 11:26:40|791803.7|790803.7|791808.5|790808.5|791875.9|790875.9|791759.8|790759.8|38
1643196410000|2022-01-26 11:26:50|791813.1|790813.1|791985.2|790985.2|792470.3|790985.2|791813.1|790431.2|36
1643196420000|2022-01-26 11:27:00|792484.1|790484.1|791917.6|790917.6|792635.1|791145.2|791917.6|790462.1|40
1643196430000|2022-01-26 11:27:10|791922.2|790922.2|791769.3|790769.3|792428.3|790942.4|791759.4|790301|39
1643196440000|2022-01-26 11:27:20|791766.3|790766.3|791685.6|790685.6|791766.3|790766.3|791679.1|790679.1|32
1643196450000|2022-01-26 11:27:30|791682|790682|791649.4|790649.4|791685.3|790685.3|791635.9|790635.9|28
1643196460000|2022-01-26 11:27:40|791641|790641|791608.6|790608.6|791665.6|790665.6|791608.6|790608.6|26
1643196470000|2022-01-26 11:27:50|791607|790607|791452.9|790452.9|791614.8|790614.8|791452.9|790452.9|32
1643196480000|2022-01-26 11:28:00|791455.1|790455.1|791603.3|790603.3|791619.4|790619.4|791419.4|790419.4|24
1643196490000|2022-01-26 11:28:10|791635.3|790635.3|791722|790722|792183.5|790774.4|791635.3|790165.4|38
1643196500000|2022-01-26 11:28:20|791708.2|790708.2|791721.4|790721.4|792278.7|790808.5|791688.8|790192.9|36
1643196510000|2022-01-26 11:28:30|791775.6|790775.6|792255.5|790255.5|792256.1|790780.5|791621|790166.6|37
1643196520000|2022-01-26 11:28:40|791769.7|790769.7|791735.6|790735.6|792257.9|790780.4|791711.5|790223.5|33
1643196530000|2022-01-26 11:28:50|791727.1|790727.1|791625.2|790625.2|792243.3|790739.5|791579.8|790136.7|35
1643196540000|2022-01-26 11:29:00|791621.8|790621.8|792146.1|790146.1|792172.8|790680.4|791609.1|790127.4|34
1643196550000|2022-01-26 11:29:10|792152.9|790152.9|791724.7|790724.7|792179.7|790771.8|791655.1|790152.9|35
1643196560000|2022-01-26 11:29:20|791708.1|790708.1|791697.4|790697.4|792186.4|790723.7|791672.7|790173.7|32
1643196570000|2022-01-26 11:29:30|791694|790694|792217.5|790217.5|792217.5|790714.4|791652.4|790159|31
1643196580000|2022-01-26 11:29:40|791713.9|790713.9|791748.7|790748.7|791785.8|790785.8|791713.4|790713.4|33
1643196590000|2022-01-26 11:29:50|791749.5|790749.5|792085.2|791085.2|792085.2|791085.2|791738.5|790738.5|37
1643196600000|2022-01-26 11:30:00|792151.4|791151.4|791966.8|790966.8|792661.3|791164.9|791966.8|790661.3|38
1643196610000|2022-01-26 11:30:10|791967.6|790967.6|791964.4|790964.4|792185.5|791185.5|791867.5|790867.5|39
1643196620000|2022-01-26 11:30:20|791952.6|790952.6|791947.2|790947.2|791988.2|790988.2|791904.4|790904.4|34
1643196630000|2022-01-26 11:30:30|791950.8|790950.8|791923.9|790923.9|792448.4|790972.3|791921.4|790448|36
1643196640000|2022-01-26 11:30:40|791924.8|790924.8|792665.9|790665.9|792680.1|791179.6|791919.7|790603.9|35
1643196650000|2022-01-26 11:30:50|792666.3|790666.3|792031.7|791031.7|792668.9|791169|792021.5|790551.4|38
1643196660000|2022-01-26 11:31:00|792049.8|791049.8|792162.1|791162.1|792178.8|791178.8|792021.9|791021.9|32
1643196670000|2022-01-26 11:31:10|792163.5|791163.5|792160.3|791160.3|792185.6|791185.6|792148.2|791148.2|33
1643196680000|2022-01-26 11:31:20|792164.7|791164.7|792106.5|791106.5|792165|791165|792083.1|791083.1|31
1643196690000|2022-01-26 11:31:30|792080.3|791080.3|792062.4|791062.4|792120.6|791120.6|792036.8|791036.8|36
1643196700000|2022-01-26 11:31:40|792061.7|791061.7|792058.9|791058.9|792088.2|791088.2|792023.2|791023.2|35
1643196710000|2022-01-26 11:31:50|792057.1|791057.1|792023|791023|792062.5|791062.5|792019.5|791019.5|28
1643196720000|2022-01-26 11:32:00|792021|791021|792038.6|791038.6|792047|791047|792011.6|791011.6|27
1643196730000|2022-01-26 11:32:10|792041.6|791041.6|791998.9|790998.9|792062.7|791062.7|791998.9|790998.9|29
1643196740000|2022-01-26 11:32:20|792004.9|791004.9|791863.9|790863.9|792033.3|791033.3|791828.6|790828.6|30
1643196750000|2022-01-26 11:32:30|791847.3|790847.3|791768.9|790768.9|791863.4|790863.4|791752.7|790752.7|35
1643196760000|2022-01-26 11:32:40|791756.2|790756.2|791834.8|790834.8|791841.3|790841.3|791750.5|790750.5|28
1643196770000|2022-01-26 11:32:50|791845.6|790845.6|791990.9|790990.9|792019.8|791019.8|791830.8|790830.8|31
1643196780000|2022-01-26 11:33:00|791984.5|790984.5|791940.1|790940.1|792016.1|791016.1|791940.1|790940.1|36
1643196790000|2022-01-26 11:33:10|791939.6|790939.6|791779.3|790779.3|791951.2|790951.2|791767.2|790767.2|35
1643196800000|2022-01-26 11:33:20|791772.3|790772.3|791760|790760|791798.4|790798.4|791735.7|790735.7|34
1643196810000|2022-01-26 11:33:30|791760.2|790760.2|791871.8|790871.8|791954.1|790954.1|791745.6|790745.6|34
1643196820000|2022-01-26 11:33:40|791875.5|790875.5|791797|790797|791881.6|790881.6|791792.2|790792.2|26
1643196830000|2022-01-26 11:33:50|791814.3|790814.3|791903.9|790903.9|791930.4|790930.4|791785.5|790785.5|35
1643196840000|2022-01-26 11:34:00|791896.6|790896.6|791893.1|790893.1|791946.8|790946.8|791872.4|790872.4|30
1643196850000|2022-01-26 11:34:10|791879.8|790879.8|791918.7|790918.7|792410.8|790974|791876.7|790377|36
1643196860000|2022-01-26 11:34:20|791915|790915|791945|790945|791945|790945|791887.2|790887.2|33
1643196870000|2022-01-26 11:34:30|791935.6|790935.6|791898.3|790898.3|791957.9|790957.9|791852.2|790852.2|36
1643196880000|2022-01-26 11:34:40|791901.5|790901.5|791994.8|790994.8|792380.9|790994.8|791864.1|790342.7|32
1643196890000|2022-01-26 11:34:50|791997|790997|792039.3|791039.3|792598.6|791126.5|791920|790474|37
1643196900000|2022-01-26 11:35:00|792033.3|791033.3|792009.2|791009.2|792510.5|791053.9|792000.9|790510.5|36
1643196910000|2022-01-26 11:35:10|791996|790996|792058|791058|792496.8|791068.8|791989.4|790496.8|32
1643196920000|2022-01-26 11:35:20|792054.1|791054.1|792603.1|790603.1|792603.1|791103.2|792017.3|790519|31
1643196930000|2022-01-26 11:35:30|792585.1|790585.1|792232.4|791232.4|792585.1|791232.4|792063.3|790585.1|36
1643196940000|2022-01-26 11:35:40|792220.6|791220.6|792008.9|791008.9|792220.6|791220.6|792001.7|791001.7|39
1643196950000|2022-01-26 11:35:50|792014.4|791014.4|792022.3|791022.3|792059.6|791059.6|792000.9|791000.9|36
1643196960000|2022-01-26 11:36:00|792025.7|791025.7|792039.3|791039.3|792096.9|791096.9|791988.1|790988.1|30
1643196970000|2022-01-26 11:36:10|792033.2|791033.2|792105.7|791105.7|792151|791151|792009.2|791009.2|33
1643196980000|2022-01-26 11:36:20|792107.3|791107.3|792099|791099|792121.8|791121.8|792071.4|791071.4|31
1643196990000|2022-01-26 11:36:30|792097.1|791097.1|792177.6|791177.6|792706.3|791223.9|792035.7|790676.3|33
1643197000000|2022-01-26 11:36:40|792180|791180|792309.2|791309.2|792361.9|791361.9|792088.9|791088.9|30
1643197010000|2022-01-26 11:36:50|792322.7|791322.7|792215.9|791215.9|792746.7|791327.2|792184.5|790682.4|34
1643197020000|2022-01-26 11:37:00|792189.2|791189.2|792076.3|791076.3|792611|791189.2|792076.3|790611|34
1643197030000|2022-01-26 11:37:10|792080|791080|792146.8|791146.8|792177.1|791177.1|792071.7|791071.7|32
1643197040000|2022-01-26 11:37:20|792169.2|791169.2|792596.5|790596.5|792596.5|791172.2|792098.7|790596.5|32
1643197050000|2022-01-26 11:37:30|792156.1|791156.1|792051.6|791051.6|792167.6|791167.6|792032.2|791032.2|33
1643197060000|2022-01-26 11:37:40|792047.8|791047.8|792081.7|791081.7|792127.6|791127.6|792023.8|791023.8|39
1643197070000|2022-01-26 11:37:50|792080.3|791080.3|792062.3|791062.3|792106.8|791106.8|792059.6|791059.6|25
1643197080000|2022-01-26 11:38:00|792085.2|791085.2|792070.1|791070.1|792593.4|791089|792053.2|790593.4|31
1643197090000|2022-01-26 11:38:10|792111.4|791111.4|792097.1|791097.1|792134.4|791134.4|792050.6|791050.6|31
1643197100000|2022-01-26 11:38:20|792074.5|791074.5|793005.8|791005.8|793031.8|791551.3|792071.8|790979.4|39
1643197110000|2022-01-26 11:38:30|793009.9|791009.9|793161.7|791161.7|793161.7|791603.7|792436.5|790935|36
1643197120000|2022-01-26 11:38:40|793141.3|791141.3|792485.8|791485.8|793152.8|791606.4|792485.8|791014.3|33
1643197130000|2022-01-26 11:38:50|792502|791502|792821.6|790821.6|792904.9|791502|792367.3|790819.4|35
1643197140000|2022-01-26 11:39:00|792841.2|790841.2|792282|791282|792842.3|791353.2|792279.4|790766.5|31
1643197150000|2022-01-26 11:39:10|792280.1|791280.1|792872.6|790872.6|792899.4|791435.3|792272.2|790845.1|28
1643197160000|2022-01-26 11:39:20|792884.3|790884.3|792318.4|791318.4|792884.3|791381.2|792318.4|790853.3|31
1643197170000|2022-01-26 11:39:30|792307.3|791307.3|792312.9|791312.9|792377.1|791377.1|792261.3|791261.3|36
1643197180000|2022-01-26 11:39:40|792319.3|791319.3|792313.9|791313.9|792333.9|791333.9|792291.5|791291.5|32
1643197190000|2022-01-26 11:39:50|792318.8|791318.8|792380|791380|792916.8|791464.6|792312.3|790916.8|34
1643197200000|2022-01-26 11:40:00|792380.1|791380.1|792360.9|791360.9|792385.6|791385.6|792337.9|791337.9|34
1643197210000|2022-01-26 11:40:10|792369.5|791369.5|792326.2|791326.2|792372.8|791372.8|792312.9|791312.9|34
1643197220000|2022-01-26 11:40:20|792337.3|791337.3|792246.7|791246.7|792337.3|791337.3|792226.6|791226.6|37
1643197230000|2022-01-26 11:40:30|792244.2|791244.2|792195.2|791195.2|792721.8|791262.7|792136.2|790677.8|30
1643197240000|2022-01-26 11:40:40|792165.5|791165.5|792212.2|791212.2|792220.3|791220.3|792160.3|791160.3|32
1643197250000|2022-01-26 11:40:50|792213.5|791213.5|792179|791179|792227.8|791227.8|792162.7|791162.7|32
1643197260000|2022-01-26 11:41:00|792176.8|791176.8|792178.2|791178.2|792203.8|791203.8|792155.3|791155.3|35
1643197270000|2022-01-26 11:41:10|792172.7|791172.7|792209.4|791209.4|792715|791218.7|792144.1|790715|25
1643197280000|2022-01-26 11:41:20|792723.9|790723.9|792203.4|791203.4|792723.9|791227.6|792195.9|790719.5|29
1643197290000|2022-01-26 11:41:30|792175.9|791175.9|792743.7|790743.7|792747.2|791248.3|792136.4|790741.6|36
1643197300000|2022-01-26 11:41:40|792738.3|790738.3|792246.1|791246.1|792743.8|791251.7|792191.7|790738.3|27
1643197310000|2022-01-26 11:41:50|792255.8|791255.8|792356.4|791356.4|792834.4|791361|792237.8|790809.1|34
1643197320000|2022-01-26 11:42:00|792348|791348|792315.5|791315.5|792352.6|791352.6|792283.8|791283.8|34
1643197330000|2022-01-26 11:42:10|792313.6|791313.6|792295.1|791295.1|792857.6|791360.4|792287.1|790857.6|35
1643197340000|2022-01-26 11:42:20|792299.5|791299.5|792286.1|791286.1|792809.4|791315.2|792278.8|790809.4|19
1643197350000|2022-01-26 11:42:30|792292.5|791292.5|792357.7|791357.7|792885.6|791380.9|792280.2|790795.3|30
1643197360000|2022-01-26 11:42:40|792359.5|791359.5|792951.7|790951.7|792969.5|791488.4|792345|790951.7|24
1643197370000|2022-01-26 11:42:50|792452.1|791452.1|792566.9|791566.9|793087.6|791583.8|792449.9|791003.9|30
1643197380000|2022-01-26 11:43:00|792579.9|791579.9|793179.3|791179.3|793192.4|791661.6|792558.1|791138.4|37
1643197390000|2022-01-26 11:43:10|793166.3|791166.3|793167.5|791167.5|793173.7|791667.4|792568.9|791082.9|35
1643197400000|2022-01-26 11:43:20|793163.5|791163.5|792664.3|791664.3|793165.2|791668.9|792632.9|791155.1|32
1643197410000|2022-01-26 11:43:30|792664.5|791664.5|792593.7|791593.7|792666.3|791666.3|792589.3|791589.3|29
1643197420000|2022-01-26 11:43:40|792593.2|791593.2|792503.7|791503.7|792605.4|791605.4|792486.2|791486.2|31
1643197430000|2022-01-26 11:43:50|792498.5|791498.5|792436.9|791436.9|792509.7|791509.7|792436.9|791436.9|32
1643197440000|2022-01-26 11:44:00|792457.2|791457.2|792431.6|791431.6|792460|791460|792405.9|791405.9|29
1643197450000|2022-01-26 11:44:10|792422.5|791422.5|792449.4|791449.4|792897.6|791449.4|792362.4|790883.4|32
1643197460000|2022-01-26 11:44:20|792460.3|791460.3|792717.2|791717.2|793196.3|791740.9|792426.5|790940|38
1643197470000|2022-01-26 11:44:30|792727.8|791727.8|793232|791232|793232.8|791763.7|792663.8|791196.3|36
1643197480000|2022-01-26 11:44:40|793220.2|791220.2|792710.5|791710.5|793232|791770|792661.5|791210.7|28
1643197490000|2022-01-26 11:44:50|792721.7|791721.7|792617.5|791617.5|792733.9|791733.9|792611.9|791611.9|34
1643197500000|2022-01-26 11:45:00|792629.1|791629.1|793194.5|791194.5|793225.1|791734|792621.7|791135.4|36
1643197510000|2022-01-26 11:45:10|792733.8|791733.8|792686.7|791686.7|792733.8|791733.8|792622.3|791622.3|37
1643197520000|2022-01-26 11:45:20|792677.3|791677.3|792644|791644|792684.3|791684.3|792628.5|791628.5|34
1643197530000|2022-01-26 11:45:30|792633.2|791633.2|792646.2|791646.2|792675.2|791675.2|792630|791630|31
1643197540000|2022-01-26 11:45:40|792646.5|791646.5|792494.9|791494.9|792687.9|791687.9|792494.9|791494.9|37
1643197550000|2022-01-26 11:45:50|792486.6|791486.6|792530.9|791530.9|792532.9|791532.9|792424.3|791424.3|34
1643197560000|2022-01-26 11:46:00|792535.1|791535.1|792523.4|791523.4|793025.2|791575.3|792450|791017.4|37
1643197570000|2022-01-26 11:46:10|792992.5|790992.5|792481.7|791481.7|792998.3|791501.5|792431|790973.4|29
1643197580000|2022-01-26 11:46:20|792471.8|791471.8|792461.6|791461.6|792531.7|791531.7|792455.3|791455.3|29
1643197590000|2022-01-26 11:46:30|792457.8|791457.8|793028.4|791028.4|793029|791554.9|792457.8|791019.1|34
1643197600000|2022-01-26 11:46:40|793029.8|791029.8|793020.1|791020.1|793037.6|791528.3|792506.8|791020.1|27
1643197610000|2022-01-26 11:46:50|792550.6|791550.6|792474.9|791474.9|793033.3|791574.9|792473.3|790973.6|34
1643197620000|2022-01-26 11:47:00|792475.2|791475.2|792479|791479|792495.2|791495.2|792452.2|791452.2|30
1643197630000|2022-01-26 11:47:10|792478.3|791478.3|792485.5|791485.5|792513.8|791513.8|792459|791459|31
1643197640000|2022-01-26 11:47:20|792516.4|791516.4|792484.5|791484.5|793018.5|791519.1|792457.5|790966.2|26
1643197650000|2022-01-26 11:47:30|792465.7|791465.7|792492.1|791492.1|793009.6|791522.7|792465.7|790991.3|28
1643197660000|2022-01-26 11:47:40|792487.6|791487.6|792478.6|791478.6|792494|791494|792435.1|791435.1|28
1643197670000|2022-01-26 11:47:50|792450.6|791450.6|792386.5|791386.5|792478.9|791478.9|792367.7|791367.7|35
1643197680000|2022-01-26 11:48:00|792377.3|791377.3|792364.2|791364.2|792455.3|791455.3|792364.2|791364.2|32
1643197690000|2022-01-26 11:48:10|792402.7|791402.7|792420.9|791420.9|792886.2|791441|792365.3|790886.2|32
1643197700000|2022-01-26 11:48:20|792416.2|791416.2|792424.6|791424.6|792487|791487|792384.7|791384.7|33
1643197710000|2022-01-26 11:48:30|792919.3|790919.3|792386.3|791386.3|792919.3|791430.3|792364.7|790862.7|36
1643197720000|2022-01-26 11:48:40|792399.5|791399.5|792426|791426|792896.6|791441.1|792375.6|790872.5|30
1643197730000|2022-01-26 11:48:50|792425.7|791425.7|792415.1|791415.1|792903.3|791445.4|792229|790867.6|34
1643197740000|2022-01-26 11:49:00|792409.9|791409.9|792349.5|791349.5|792421.1|791421.1|792318.3|791318.3|38
1643197750000|2022-01-26 11:49:10|792353.2|791353.2|792821.9|790821.9|792821.9|791353.3|792290.1|790817|34
1643197760000|2022-01-26 11:49:20|792835.6|790835.6|792308.5|791308.5|792835.6|791341.1|792294.5|790796.7|32
1643197770000|2022-01-26 11:49:30|792304.2|791304.2|792279.9|791279.9|792307|791307|792262.4|791262.4|31
1643197780000|2022-01-26 11:49:40|792282.9|791282.9|792295.2|791295.2|792310.5|791310.5|792267.9|791267.9|36
1643197790000|2022-01-26 11:49:50|792286.4|791286.4|792255.5|791255.5|792755.3|791290.4|792204.7|790755.3|34
1643197800000|2022-01-26 11:50:00|792235.7|791235.7|792280.6|791280.6|792298.6|791298.6|792212.1|791212.1|36
1643197810000|2022-01-26 11:50:10|792279.7|791279.7|792284.4|791284.4|792300|791300|792260|791260|29
1643197820000|2022-01-26 11:50:20|792284.7|791284.7|792280.4|791280.4|792303|791303|792260.8|791260.8|32
1643197830000|2022-01-26 11:50:30|792277.4|791277.4|792148.2|791148.2|792343.7|791343.7|792148.2|791148.2|32
1643197840000|2022-01-26 11:50:40|792143.7|791143.7|792198.5|791198.5|792701.4|791236.8|792136.4|790633.3|36
1643197850000|2022-01-26 11:50:50|792183.1|791183.1|792220.3|791220.3|792761.4|791268.9|792183.1|790757|31
1643197860000|2022-01-26 11:51:00|792214.5|791214.5|792159.7|791159.7|792214.5|791214.5|792159.7|791159.7|25
1643197870000|2022-01-26 11:51:10|792139.4|791139.4|792211|791211|792248.9|791248.9|792139.4|791139.4|31
1643197880000|2022-01-26 11:51:20|792231.9|791231.9|792199.1|791199.1|792259.2|791259.2|792188.3|791188.3|33
1643197890000|2022-01-26 11:51:30|792200.1|791200.1|792203.4|791203.4|792710.2|791229.1|792192|790710.2|31
1643197900000|2022-01-26 11:51:40|792185.2|791185.2|792191.8|791191.8|792237|791237|792185.2|791185.2|30
1643197910000|2022-01-26 11:51:50|792193.7|791193.7|792205.7|791205.7|792245.9|791245.9|792179.7|791179.7|27
1643197920000|2022-01-26 11:52:00|792200.8|791200.8|792188.5|791188.5|792218.5|791218.5|792169|791169|23
1643197930000|2022-01-26 11:52:10|792191.3|791191.3|792196.7|791196.7|792206|791206|792171.7|791171.7|25
1643197940000|2022-01-26 11:52:20|792208.7|791208.7|792196.9|791196.9|792208.7|791208.7|792184.4|791184.4|27
1643197950000|2022-01-26 11:52:30|792198.1|791198.1|792199|791199|792216|791216|792174.3|791174.3|24
1643197960000|2022-01-26 11:52:40|792193.3|791193.3|792167.8|791167.8|792215.7|791215.7|792167.8|791167.8|29
1643197970000|2022-01-26 11:52:50|792165.5|791165.5|792239|791239|792262.2|791262.2|792165.5|791165.5|30
1643197980000|2022-01-26 11:53:00|792255.1|791255.1|792172.2|791172.2|792262.5|791262.5|792168.9|791168.9|30
1643197990000|2022-01-26 11:53:10|792166.7|791166.7|792223.9|791223.9|792223.9|791223.9|792145.9|791145.9|27
1643198000000|2022-01-26 11:53:20|792226.5|791226.5|792150.7|791150.7|792235.2|791235.2|792120.4|791120.4|34
1643198010000|2022-01-26 11:53:30|792175.3|791175.3|792192|791192|792219.9|791219.9|792170.6|791170.6|36
1643198020000|2022-01-26 11:53:40|792186.4|791186.4|792169.9|791169.9|792195.6|791195.6|792166.7|791166.7|28
1643198030000|2022-01-26 11:53:50|792154.2|791154.2|792138.4|791138.4|792194.3|791194.3|792086.5|791086.5|30
1643198040000|2022-01-26 11:54:00|792132.6|791132.6|792275.8|791275.8|792292.6|791292.6|792119.9|791119.9|36
1643198050000|2022-01-26 11:54:10|792292.9|791292.9|792323.4|791323.4|792766.5|791378.4|792264.2|790766.5|37
1643198060000|2022-01-26 11:54:20|792320.3|791320.3|792326.5|791326.5|792345.9|791345.9|792285.2|791285.2|31
1643198070000|2022-01-26 11:54:30|792312.3|791312.3|792258.8|791258.8|792314.5|791314.5|792256.9|791256.9|33
1643198080000|2022-01-26 11:54:40|792277.5|791277.5|792203|791203|792277.5|791277.5|792203|791203|32
1643198090000|2022-01-26 11:54:50|792192.6|791192.6|792326.3|791326.3|792326.9|791326.9|792175.8|791175.8|33
1643198100000|2022-01-26 11:55:00|792313.9|791313.9|792334.4|791334.4|792334.4|791334.4|792130.4|791130.4|37
1643198110000|2022-01-26 11:55:10|792334.6|791334.6|792280.1|791280.1|792396.5|791396.5|792280.1|791280.1|29
1643198120000|2022-01-26 11:55:20|792277.5|791277.5|792719.5|790719.5|792719.5|791287|792176.5|790719.5|31
1643198130000|2022-01-26 11:55:30|792722|790722|792251.4|791251.4|792722|791257.6|792212.2|790720.7|28
1643198140000|2022-01-26 11:55:40|792254.7|791254.7|792267.2|791267.2|792274.7|791274.7|792135.8|791135.8|34
1643198150000|2022-01-26 11:55:50|792266.1|791266.1|792258.7|791258.7|792277.3|791277.3|792230.5|791230.5|27
1643198160000|2022-01-26 11:56:00|792258.9|791258.9|792351.5|791351.5|792366.8|791366.8|792247.2|791247.2|28
1643198170000|2022-01-26 11:56:10|792354.5|791354.5|792365|791365|792430.8|791430.8|792354.5|791354.5|29
1643198180000|2022-01-26 11:56:20|792362.6|791362.6|792389.1|791389.1|792409.4|791409.4|792341.5|791341.5|31
1643198190000|2022-01-26 11:56:30|792397.2|791397.2|792376.3|791376.3|792397.9|791397.9|792376.3|791376.3|22
1643198200000|2022-01-26 11:56:40|792378.2|791378.2|792408.9|791408.9|792427.7|791427.7|792360.6|791360.6|32
1643198210000|2022-01-26 11:56:50|792433.9|791433.9|792412.6|791412.6|792441.9|791441.9|792398.4|791398.4|25
1643198220000|2022-01-26 11:57:00|792425.5|791425.5|792479.2|791479.2|792485.9|791485.9|792424.9|791424.9|26
1643198230000|2022-01-26 11:57:10|792480.3|791480.3|792329|791329|792525.5|791525.5|792319.1|791319.1|23
1643198240000|2022-01-26 11:57:20|792330|791330|792314|791314|792336.1|791336.1|792308.8|791308.8|21
1643198250000|2022-01-26 11:57:30|792322.8|791322.8|792239.7|791239.7|792322.8|791322.8|792143|791143|35
1643198260000|2022-01-26 11:57:40|792239.2|791239.2|792198.4|791198.4|792241.4|791241.4|792188.2|791188.2|26
1643198270000|2022-01-26 11:57:50|792210.8|791210.8|792187.9|791187.9|792213.8|791213.8|792173|791173|30
1643198280000|2022-01-26 11:58:00|792205.7|791205.7|792214.8|791214.8|792242.1|791242.1|792191.7|791191.7|27
1643198290000|2022-01-26 11:58:10|792224.2|791224.2|792183.7|791183.7|792234.7|791234.7|792174.4|791174.4|30
1643198300000|2022-01-26 11:58:20|792181.7|791181.7|792170.5|791170.5|792184.6|791184.6|792169|791169|27
1643198310000|2022-01-26 11:58:30|792165.9|791165.9|792171.6|791171.6|792175.5|791175.5|792141.4|791141.4|23
1643198320000|2022-01-26 11:58:40|792163|791163|792174.4|791174.4|792208.6|791208.6|792163|791163|27
1643198330000|2022-01-26 11:58:50|792172.3|791172.3|792179.3|791179.3|792202.3|791202.3|792165.5|791165.5|19
1643198340000|2022-01-26 11:59:00|792191.8|791191.8|791918.4|790918.4|792191.8|791191.8|791901.4|790901.4|36
1643198350000|2022-01-26 11:59:10|791917.1|790917.1|791965.4|790965.4|791965.4|790965.4|791889.9|790889.9|34
1643198360000|2022-01-26 11:59:20|791962.1|790962.1|791892.8|790892.8|791967.7|790967.7|791892.3|790892.3|34
1643198370000|2022-01-26 11:59:30|791898.1|790898.1|791960|790960|791960|790960|791898.1|790898.1|32
1643198380000|2022-01-26 11:59:40|791959.3|790959.3|791880.6|790880.6|791960|790960|791865.9|790865.9|32
1643198390000|2022-01-26 11:59:50|791877.9|790877.9|791882.2|790882.2|791901.1|790901.1|791846.2|790846.2|30
1643198400000|2022-01-26 12:00:00|791888.2|790888.2|791882.5|790882.5|791907|790907|791850.3|790850.3|33
1643198410000|2022-01-26 12:00:10|791878.7|790878.7|791927|790927|791928|790928|791876.9|790876.9|20
1643198420000|2022-01-26 12:00:20|791927.3|790927.3|791915.3|790915.3|791927.3|790927.3|791862.6|790862.6|26
1643198430000|2022-01-26 12:00:30|791912.6|790912.6|791849.1|790849.1|791915.8|790915.8|791813.6|790813.6|24
1643198440000|2022-01-26 12:00:40|791848.2|790848.2|791922.3|790922.3|791922.3|790922.3|791833.3|790833.3|20
1643198450000|2022-01-26 12:00:50|791923|790923|791929.7|790929.7|791936.5|790936.5|791866.5|790866.5|25
1643198460000|2022-01-26 12:01:00|791926.1|790926.1|791945.8|790945.8|791948.1|790948.1|791925.6|790925.6|21
1643198470000|2022-01-26 12:01:10|791941.6|790941.6|791943.9|790943.9|791947|790947|791930.7|790930.7|20
1643198480000|2022-01-26 12:01:20|791939.9|790939.9|791932.3|790932.3|791954.8|790954.8|791929.4|790929.4|20
1643198490000|2022-01-26 12:01:30|791945|790945|791948.6|790948.6|791958.2|790958.2|791919.8|790919.8|32
1643198500000|2022-01-26 12:01:40|791921|790921|791949.6|790949.6|791961.3|790961.3|791921|790921|27
1643198510000|2022-01-26 12:01:50|791942.7|790942.7|791919.1|790919.1|791955.8|790955.8|791886.9|790886.9|32
1643198520000|2022-01-26 12:02:00|791945.7|790945.7|791951.4|790951.4|791991.9|790991.9|791924.8|790924.8|35
1643198530000|2022-01-26 12:02:10|791956|790956|791945.6|790945.6|791985.3|790985.3|791940|790940|23
1643198540000|2022-01-26 12:02:20|791946.1|790946.1|791925.4|790925.4|792379.5|790964.6|791916|790379.5|22
1643198550000|2022-01-26 12:02:30|791939.1|790939.1|791938.3|790938.3|791968.4|790968.4|791904|790904|33
1643198560000|2022-01-26 12:02:40|791912.7|790912.7|791904.7|790904.7|791920.6|790920.6|791884.4|790884.4|19
1643198570000|2022-01-26 12:02:50|791911.7|790911.7|792170.1|791170.1|792178.6|791178.6|791911.7|790911.7|36
1643198580000|2022-01-26 12:03:00|792175.5|791175.5|792197.6|791197.6|792217.7|791217.7|792164.3|791164.3|28
1643198590000|2022-01-26 12:03:10|792195.5|791195.5|792149.2|791149.2|792206.5|791206.5|792149.2|791149.2|29
1643198600000|2022-01-26 12:03:20|792135|791135|792132.3|791132.3|792163.3|791163.3|792012.3|791012.3|33
1643198610000|2022-01-26 12:03:30|792138.1|791138.1|792113.4|791113.4|792151.7|791151.7|792080.1|791080.1|27
1643198620000|2022-01-26 12:03:40|792117.8|791117.8|791966.4|790966.4|792117.8|791117.8|791935.4|790935.4|32
1643198630000|2022-01-26 12:03:50|791966.5|790966.5|791960.2|790960.2|792042.7|791042.7|791960.2|790960.2|33
1643198640000|2022-01-26 12:04:00|791980.8|790980.8|791970.8|790970.8|792005.8|791005.8|791964.3|790964.3|34
1643198650000|2022-01-26 12:04:10|791965.2|790965.2|791999.1|790999.1|792046.6|791046.6|791964.3|790964.3|32
1643198660000|2022-01-26 12:04:20|792003.8|791003.8|791955|790955|792007.9|791007.9|791955|790955|27
1643198670000|2022-01-26 12:04:30|791964.8|790964.8|791993|790993|792024.1|791024.1|791964.8|790964.8|27
1643198680000|2022-01-26 12:04:40|791994.4|790994.4|791957.8|790957.8|791994.4|790994.4|791950.9|790950.9|21
1643198690000|2022-01-26 12:04:50|791949.9|790949.9|791991.3|790991.3|792009.8|791009.8|791949.9|790949.9|25
1643198700000|2022-01-26 12:05:00|791977.8|790977.8|791957.6|790957.6|792468|791035|791951.7|790468|32
1643198710000|2022-01-26 12:05:10|791969.4|790969.4|792043.5|791043.5|792056.3|791056.3|791958|790958|28
1643198720000|2022-01-26 12:05:20|792037.6|791037.6|791982.6|790982.6|792050.9|791050.9|791982.6|790982.6|37
1643198730000|2022-01-26 12:05:30|792018.2|791018.2|791997.9|790997.9|792026.9|791026.9|791991.8|790991.8|25
1643198740000|2022-01-26 12:05:40|792006.6|791006.6|792007.2|791007.2|792045.3|791045.3|791998.4|790998.4|29
1643198750000|2022-01-26 12:05:50|792039.4|791039.4|791998.3|790998.3|792039.4|791039.4|791959.2|790959.2|32
1643198760000|2022-01-26 12:06:00|792004.2|791004.2|792005.1|791005.1|792048.3|791048.3|791992.1|790992.1|30
1643198770000|2022-01-26 12:06:10|792050.3|791050.3|791908.1|790908.1|792050.3|791050.3|791908.1|790908.1|28
1643198780000|2022-01-26 12:06:20|791936.2|790936.2|791999|790999|792062.6|791062.6|791878.1|790878.1|33
1643198790000|2022-01-26 12:06:30|791996.8|790996.8|792077.8|791077.8|792084.6|791084.6|791996.8|790996.8|25
1643198800000|2022-01-26 12:06:40|792077.7|791077.7|792057.2|791057.2|792101.8|791101.8|792049.9|791049.9|26
1643198810000|2022-01-26 12:06:50|792048.8|791048.8|792028.5|791028.5|792066.1|791066.1|792028.5|791028.5|24
1643198820000|2022-01-26 12:07:00|792024.8|791024.8|792105.3|791105.3|792128.7|791128.7|792022.4|791022.4|31
1643198830000|2022-01-26 12:07:10|792106.1|791106.1|792178.3|791178.3|792192.8|791192.8|792076.7|791076.7|27
1643198840000|2022-01-26 12:07:20|792186.8|791186.8|792241.9|791241.9|792257.8|791257.8|792186.8|791186.8|30
1643198850000|2022-01-26 12:07:30|792251.3|791251.3|792320.6|791320.6|792529.8|791529.8|792247.9|791247.9|35
1643198860000|2022-01-26 12:07:40|792315.4|791315.4|792132.7|791132.7|792329.5|791329.5|792132.7|791132.7|33
1643198870000|2022-01-26 12:07:50|792136|791136|792250|791250|792270.1|791270.1|792128.7|791128.7|31
1643198880000|2022-01-26 12:08:00|792238.2|791238.2|792266.8|791266.8|792266.8|791266.8|792223.6|791223.6|31
1643198890000|2022-01-26 12:08:10|792295.5|791295.5|792356|791356|792365.6|791365.6|792295.5|791295.5|24
1643198900000|2022-01-26 12:08:20|792358.1|791358.1|792352.3|791352.3|792390.1|791390.1|792296.4|791296.4|31
1643198910000|2022-01-26 12:08:30|792287.4|791287.4|792226|791226|792376.7|791376.7|792218.5|791218.5|32
1643198920000|2022-01-26 12:08:40|792227.3|791227.3|792178.7|791178.7|792229.4|791229.4|792098.7|791098.7|27
1643198930000|2022-01-26 12:08:50|792183.4|791183.4|792185.1|791185.1|792204.6|791204.6|792163.6|791163.6|26
1643198940000|2022-01-26 12:09:00|792179.6|791179.6|792112.5|791112.5|792179.6|791179.6|792071.8|791071.8|29
1643198950000|2022-01-26 12:09:10|792112|791112|792151.9|791151.9|792159.9|791159.9|792081.1|791081.1|31
1643198960000|2022-01-26 12:09:20|792153.8|791153.8|792170.7|791170.7|792183.3|791183.3|792143.4|791143.4|27
1643198970000|2022-01-26 12:09:30|792177.2|791177.2|792166.1|791166.1|792177.2|791177.2|792158.3|791158.3|25
1643198980000|2022-01-26 12:09:40|792167.1|791167.1|792056.5|791056.5|792168.8|791168.8|792027|791027|30
1643198990000|2022-01-26 12:09:50|792104.5|791104.5|792080|791080|792106.1|791106.1|792007.5|791007.5|35
1643199000000|2022-01-26 12:10:00|792060.8|791060.8|792016.2|791016.2|792069.7|791069.7|791862.4|790862.4|31
1643199010000|2022-01-26 12:10:10|792000.5|791000.5|792290.4|791290.4|792290.4|791290.4|792000.5|791000.5|38
1643199020000|2022-01-26 12:10:20|792298.5|791298.5|792362.8|791362.8|792362.8|791362.8|792283.5|791283.5|34
1643199030000|2022-01-26 12:10:30|792363.4|791363.4|792409.3|791409.3|792415.1|791415.1|792348.4|791348.4|29
1643199040000|2022-01-26 12:10:40|792403.9|791403.9|792418|791418|792435.9|791435.9|792379.4|791379.4|34
1643199050000|2022-01-26 12:10:50|792402.2|791402.2|792353.5|791353.5|792422.2|791422.2|792330.7|791330.7|32
1643199060000|2022-01-26 12:11:00|792342|791342|792385.1|791385.1|792408.4|791408.4|792342|791342|31
1643199070000|2022-01-26 12:11:10|792377.6|791377.6|792044.2|791044.2|792377.6|791377.6|792012.9|791012.9|40
1643199080000|2022-01-26 12:11:20|792042|791042|791990.6|790990.6|792056.7|791056.7|791926.6|790926.6|31
1643199090000|2022-01-26 12:11:30|792011.6|791011.6|792005.4|791005.4|792042.1|791042.1|791991.5|790991.5|32
1643199100000|2022-01-26 12:11:40|792003.6|791003.6|792024.9|791024.9|792032.6|791032.6|792002.1|791002.1|33
1643199110000|2022-01-26 12:11:50|792014.9|791014.9|791986.9|790986.9|792016.3|791016.3|791965.3|790965.3|26
1643199120000|2022-01-26 12:12:00|791987.1|790987.1|791996.3|790996.3|792014.3|791014.3|791983.8|790983.8|27
1643199130000|2022-01-26 12:12:10|791989.7|790989.7|792165.9|791165.9|792189.8|791189.8|791960.7|790960.7|32
1643199140000|2022-01-26 12:12:20|792164|791164|792173.4|791173.4|792176.3|791176.3|792148.9|791148.9|26
1643199150000|2022-01-26 12:12:30|792165.7|791165.7|792246.5|791246.5|792269.4|791269.4|792165.7|791165.7|29
1643199160000|2022-01-26 12:12:40|792245|791245|792186.2|791186.2|792249|791249|792183.5|791183.5|31
1643199170000|2022-01-26 12:12:50|792187.3|791187.3|792756.5|790756.5|792756.5|791286.3|792185|790756.5|30
1643199180000|2022-01-26 12:13:00|792256.8|791256.8|792366.7|791366.7|792760.5|791389.3|792215.6|790760.5|32
1643199190000|2022-01-26 12:13:10|792365.8|791365.8|792370.2|791370.2|792372.7|791372.7|792339.2|791339.2|24
1643199200000|2022-01-26 12:13:20|792383.4|791383.4|792333.9|791333.9|792383.4|791383.4|792333.9|791333.9|26
1643199210000|2022-01-26 12:13:30|792325.5|791325.5|792373|791373|792861.6|791384.7|792325.5|790861.6|29
1643199220000|2022-01-26 12:13:40|792397.3|791397.3|792327.3|791327.3|792862|791397.3|792315.7|790862|26
1643199230000|2022-01-26 12:13:50|792339.1|791339.1|792324.2|791324.2|792339.1|791339.1|792277.4|791277.4|22
1643199240000|2022-01-26 12:14:00|792329.3|791329.3|792310.9|791310.9|792329.3|791329.3|792299.8|791299.8|21
1643199250000|2022-01-26 12:14:10|792319|791319|792389.3|791389.3|792390|791390|792272.2|791272.2|23
1643199260000|2022-01-26 12:14:20|792368.9|791368.9|792358.2|791358.2|792386.9|791386.9|792333|791333|23
1643199270000|2022-01-26 12:14:30|792351.4|791351.4|792355.8|791355.8|792822.8|791355.8|792308.5|790819.7|26
1643199280000|2022-01-26 12:14:40|792348.7|791348.7|792388.6|791388.6|792419.4|791419.4|792329.7|791329.7|33
1643199290000|2022-01-26 12:14:50|792367.6|791367.6|792362.2|791362.2|792401.5|791401.5|792325.5|791325.5|29
1643199300000|2022-01-26 12:15:00|792359.8|791359.8|792822.4|790822.4|792822.4|791375.6|792329.1|790800|25
1643199310000|2022-01-26 12:15:10|792324.1|791324.1|792379.1|791379.1|792399|791399|792319.7|791319.7|26
1643199320000|2022-01-26 12:15:20|792387.2|791387.2|792421.8|791421.8|792478.1|791478.1|792354.3|791354.3|36
1643199330000|2022-01-26 12:15:30|792407|791407|792329.9|791329.9|792441.5|791441.5|792320|791320|36
1643199340000|2022-01-26 12:15:40|792317.4|791317.4|792305.8|791305.8|792353.9|791353.9|792305.8|791305.8|16
1643199350000|2022-01-26 12:15:50|792312.5|791312.5|792298.7|791298.7|792312.5|791312.5|792273.5|791273.5|27
1643199360000|2022-01-26 12:16:00|792282.2|791282.2|792294.3|791294.3|792294.4|791294.4|792277.5|791277.5|17
1643199370000|2022-01-26 12:16:10|792305.3|791305.3|792285.4|791285.4|792305.3|791305.3|792268.2|791268.2|24
1643199380000|2022-01-26 12:16:20|792303.9|791303.9|792297.9|791297.9|792330.9|791330.9|792281.4|791281.4|22
1643199390000|2022-01-26 12:16:30|792294.1|791294.1|792283|791283|792296.6|791296.6|792283|791283|17
1643199400000|2022-01-26 12:16:40|792285.3|791285.3|792307.7|791307.7|792314.9|791314.9|792283.3|791283.3|14
1643199410000|2022-01-26 12:16:50|792316.7|791316.7|792483.4|791483.4|792487.3|791487.3|792293.6|791293.6|31
1643199420000|2022-01-26 12:17:00|792379.4|791379.4|792356.4|791356.4|792458.6|791458.6|792304.5|791304.5|35
1643199430000|2022-01-26 12:17:10|792362.2|791362.2|792334.1|791334.1|792398.4|791398.4|792332|791332|32
1643199440000|2022-01-26 12:17:20|792359.3|791359.3|792443.5|791443.5|792456.3|791456.3|792329.3|791329.3|27
1643199450000|2022-01-26 12:17:30|792481.3|791481.3|792385.2|791385.2|792856.1|791481.3|792361.5|790856.1|34
1643199460000|2022-01-26 12:17:40|792358.9|791358.9|792365.7|791365.7|792824.7|791400|792358|790824.7|27
1643199470000|2022-01-26 12:17:50|792368.9|791368.9|792331.1|791331.1|792375|791375|792320|791320|22
1643199480000|2022-01-26 12:18:00|792327.2|791327.2|792320.7|791320.7|792810|791366.1|792285.8|790810|30
1643199490000|2022-01-26 12:18:10|792345.2|791345.2|792325.9|791325.9|792345.2|791345.2|792316.4|791316.4|18
1643199500000|2022-01-26 12:18:20|792330.4|791330.4|792328.8|791328.8|792352.1|791352.1|792317.6|791317.6|22
1643199510000|2022-01-26 12:18:30|792317|791317|792311.2|791311.2|792337.8|791337.8|792289.8|791289.8|22
1643199520000|2022-01-26 12:18:40|792315.2|791315.2|792332.6|791332.6|792352.6|791352.6|792307.3|791307.3|22
1643199530000|2022-01-26 12:18:50|792337.3|791337.3|792325.3|791325.3|792347.9|791347.9|792313.2|791313.2|24
1643199540000|2022-01-26 12:19:00|792332.5|791332.5|792328.6|791328.6|792370.2|791370.2|792292.1|791292.1|22
1643199550000|2022-01-26 12:19:10|792328.7|791328.7|792175.3|791175.3|792328.7|791328.7|792144|791144|30
1643199560000|2022-01-26 12:19:20|792209.6|791209.6|792156.3|791156.3|792239|791239|792135.8|791135.8|26
1643199570000|2022-01-26 12:19:30|792150.6|791150.6|792161.2|791161.2|792624.5|791162.9|792134.4|790622.5|26
1643199580000|2022-01-26 12:19:40|792136.8|791136.8|792241.8|791241.8|792272.2|791272.2|792131.2|791131.2|31
1643199590000|2022-01-26 12:19:50|792239.4|791239.4|792262|791262|792721|791283|792233.4|790721|23
1643199600000|2022-01-26 12:20:00|792262.9|791262.9|792355.1|791355.1|792379.3|791379.3|792261.7|791261.7|32
1643199610000|2022-01-26 12:20:10|792360.7|791360.7|792412.8|791412.8|792426.1|791426.1|792337.5|791337.5|34
1643199620000|2022-01-26 12:20:20|792415.1|791415.1|792370.9|791370.9|792415.9|791415.9|792357.8|791357.8|25
1643199630000|2022-01-26 12:20:30|792379.5|791379.5|792375.3|791375.3|792390.6|791390.6|792354.5|791354.5|25
1643199640000|2022-01-26 12:20:40|792384.7|791384.7|793003.9|791003.9|793003.9|791510.5|792372.3|790959.5|38
1643199650000|2022-01-26 12:20:50|792964.4|790964.4|792471.4|791471.4|792986|791519.4|792471.4|790962.2|35
1643199660000|2022-01-26 12:21:00|792486.1|791486.1|792568.5|791568.5|793039|791570.7|792451.9|790934.9|35
1643199670000|2022-01-26 12:21:10|792551.2|791551.2|792533.3|791533.3|793001.9|791557.7|792486.6|790982.5|38
1643199680000|2022-01-26 12:21:20|792532.4|791532.4|792462.8|791462.8|793011.8|791539.9|792455.1|790972.8|29
1643199690000|2022-01-26 12:21:30|792959.1|790959.1|792443.5|791443.5|792962|791489.1|792413|790959.1|25
1643199700000|2022-01-26 12:21:40|792419|791419|792442.7|791442.7|792447.7|791447.7|792412.7|791412.7|24
1643199710000|2022-01-26 12:21:50|792444.9|791444.9|792436.2|791436.2|792451.4|791451.4|792427.7|791427.7|25
1643199720000|2022-01-26 12:22:00|792430.9|791430.9|792414.1|791414.1|792450|791450|792384.8|791384.8|29
1643199730000|2022-01-26 12:22:10|792411.5|791411.5|792532.4|791532.4|793002|791556|792398.1|791002|29
1643199740000|2022-01-26 12:22:20|792531|791531|792506.7|791506.7|792537.3|791537.3|792467.8|791467.8|33
1643199750000|2022-01-26 12:22:30|792509.8|791509.8|792497.7|791497.7|792528.7|791528.7|792477.6|791477.6|31
1643199760000|2022-01-26 12:22:40|792516|791516|792526.7|791526.7|792560.8|791560.8|792502.3|791502.3|30
1643199770000|2022-01-26 12:22:50|792508.4|791508.4|792511.8|791511.8|792535.2|791535.2|792495.2|791495.2|28
1643199780000|2022-01-26 12:23:00|792498|791498|792510.3|791510.3|792534.5|791534.5|792488.8|791488.8|27
1643199790000|2022-01-26 12:23:10|792505|791505|792520.2|791520.2|792558.3|791558.3|792502.4|791502.4|30
1643199800000|2022-01-26 12:23:20|792526.1|791526.1|792484|791484|792537.8|791537.8|792473.1|791473.1|29
1643199810000|2022-01-26 12:23:30|792504.8|791504.8|792538.4|791538.4|792547|791547|792481.2|791481.2|33
1643199820000|2022-01-26 12:23:40|792538.7|791538.7|792505.7|791505.7|792557.3|791557.3|792481.5|791481.5|25
1643199830000|2022-01-26 12:23:50|792563.6|791563.6|792503.6|791503.6|792563.6|791563.6|792487|791487|26
1643199840000|2022-01-26 12:24:00|792527.3|791527.3|792520.4|791520.4|792565.5|791565.5|792498.2|791498.2|25
1643199850000|2022-01-26 12:24:10|792531|791531|792578|791578|792578|791578|792473.5|791473.5|30
1643199860000|2022-01-26 12:24:20|792520.8|791520.8|792510|791510|793017.1|791532.3|792484.5|790999.9|36
1643199870000|2022-01-26 12:24:30|792528|791528|792544.1|791544.1|793021.8|791560.5|792504.4|791021.8|27
1643199880000|2022-01-26 12:24:40|792526.5|791526.5|792506.5|791506.5|792560.5|791560.5|792492.2|791492.2|30
1643199890000|2022-01-26 12:24:50|792539.6|791539.6|792451.4|791451.4|792539.6|791539.6|792428.8|791428.8|27
1643199900000|2022-01-26 12:25:00|792468.2|791468.2|792456.3|791456.3|792481.9|791481.9|792452.2|791452.2|24
1643199910000|2022-01-26 12:25:10|792473.6|791473.6|792480.1|791480.1|792480.1|791480.1|792453.5|791453.5|22
1643199920000|2022-01-26 12:25:20|792481.6|791481.6|792510.3|791510.3|792582.5|791582.5|792463.1|791463.1|32
1643199930000|2022-01-26 12:25:30|792524.8|791524.8|792518.9|791518.9|793032.6|791557.6|792495.1|791018|31
1643199940000|2022-01-26 12:25:40|792525|791525|792449.5|791449.5|792543|791543|792446.6|791446.6|28
1643199950000|2022-01-26 12:25:50|792489.5|791489.5|792476.2|791476.2|792506.5|791506.5|792454.4|791454.4|19
1643199960000|2022-01-26 12:26:00|792469|791469|792460.2|791460.2|792487.9|791487.9|792457|791457|25
1643199970000|2022-01-26 12:26:10|792487.8|791487.8|792477|791477|792489.7|791489.7|792448.8|791448.8|17
1643199980000|2022-01-26 12:26:20|792499.6|791499.6|792489.1|791489.1|792499.7|791499.7|792444.5|791444.5|23
1643199990000|2022-01-26 12:26:30|792455.7|791455.7|792453.5|791453.5|792495.9|791495.9|792426.6|791426.6|25
1643200000000|2022-01-26 12:26:40|792467.9|791467.9|792362.1|791362.1|792913.5|791480|792362.1|790912.5|21
1643200010000|2022-01-26 12:26:50|792283.3|791283.3|792110.1|791110.1|792621.8|791291.6|792096.7|790621.8|34
1643200020000|2022-01-26 12:27:00|792123.9|791123.9|792159.9|791159.9|792619.3|791164.3|792081.1|790591.7|30
1643200030000|2022-01-26 12:27:10|792151.4|791151.4|792008.9|791008.9|792151.4|791151.4|791982|790982|30
1643200040000|2022-01-26 12:27:20|792000.3|791000.3|792029.3|791029.3|792387.9|791039.5|791912.9|790387.9|31
1643200050000|2022-01-26 12:27:30|792023.4|791023.4|792001.1|791001.1|792514.2|791049.5|791944.2|790469.6|35
1643200060000|2022-01-26 12:27:40|791993.7|790993.7|792493.3|790493.3|792493.3|791038.5|791921.5|790493.3|30
1643200070000|2022-01-26 12:27:50|792013.2|791013.2|791904.2|790904.2|792439.5|791031.8|791901.7|790439.5|34
1643200080000|2022-01-26 12:28:00|791930.2|790930.2|791918.8|790918.8|792417.7|790971|791895.8|790417.7|28
1643200090000|2022-01-26 12:28:10|791933.9|790933.9|791680.8|790680.8|792422.2|790965.3|791642.6|790422.2|36
1643200100000|2022-01-26 12:28:20|791678.5|790678.5|791264.1|790264.1|791870|790687.4|791264.1|789870|33
1643200110000|2022-01-26 12:28:30|791267.3|790267.3|791411.4|790411.4|791773.6|790424.2|791251.5|789733.2|37
1643200120000|2022-01-26 12:28:40|791398.1|790398.1|791832.3|789832.3|791886.8|790438.3|791294|789832.3|36
1643200130000|2022-01-26 12:28:50|791850.7|789850.7|791368.2|790368.2|791949.6|790469.3|791368.2|789850.7|34
1643200140000|2022-01-26 12:29:00|791887.3|789887.3|791421|790421|791887.3|790421|791346.3|789850|31
1643200150000|2022-01-26 12:29:10|791416.5|790416.5|792022|790022|792022.8|790519.6|791402.4|789907.5|38
1643200160000|2022-01-26 12:29:20|791514.8|790514.8|791418.8|790418.8|792038|790522|791405.3|789924.4|33
1643200170000|2022-01-26 12:29:30|791418.4|790418.4|791402.5|790402.5|791428|790428|791380.3|790380.3|33
1643200180000|2022-01-26 12:29:40|791373|790373|791337.4|790337.4|791431|790431|791337.4|790337.4|33
1643200190000|2022-01-26 12:29:50|791377.2|790377.2|791368|790368|791440.2|790440.2|791368|790368|32
1643200200000|2022-01-26 12:30:00|791363.3|790363.3|791335.8|790335.8|791387.2|790387.2|791335.8|790335.8|26
1643200210000|2022-01-26 12:30:10|791334.8|790334.8|791372.4|790372.4|791402.4|790402.4|791334.8|790334.8|33
1643200220000|2022-01-26 12:30:20|791382.8|790382.8|791404|790404|791409.1|790409.1|791370.3|790370.3|29
1643200230000|2022-01-26 12:30:30|791413.9|790413.9|791376|790376|791438|790438|791376|790376|32
1643200240000|2022-01-26 12:30:40|791379.3|790379.3|791147.4|790147.4|791380|790380|791146.8|790146.8|37
1643200250000|2022-01-26 12:30:50|791149.5|790149.5|791153.4|790153.4|791207.7|790207.7|791141|790141|38
1643200260000|2022-01-26 12:31:00|791655.3|789655.3|791317|790317|791655.3|790322.1|791110.7|789652.6|33
1643200270000|2022-01-26 12:31:10|791334.9|790334.9|791341.4|790341.4|791350.3|790350.3|791295.5|790295.5|33
1643200280000|2022-01-26 12:31:20|791337.9|790337.9|791302.1|790302.1|791359.3|790359.3|791273.3|790273.3|27
1643200290000|2022-01-26 12:31:30|791290|790290|791376.6|790376.6|791383.1|790383.1|791289.7|790289.7|32
1643200300000|2022-01-26 12:31:40|791406.6|790406.6|791453.9|790453.9|791469.5|790469.5|791368.6|790368.6|35
1643200310000|2022-01-26 12:31:50|791449.3|790449.3|791447.9|790447.9|791965.8|790500.6|791438|789942.7|25
1643200320000|2022-01-26 12:32:00|791450.5|790450.5|791442.8|790442.8|791471|790471|791435.3|790435.3|33
1643200330000|2022-01-26 12:32:10|791440.7|790440.7|791413.2|790413.2|791446.3|790446.3|791355.5|790355.5|30
1643200340000|2022-01-26 12:32:20|791403.5|790403.5|791388.9|790388.9|791417.7|790417.7|791370.1|790370.1|26
1643200350000|2022-01-26 12:32:30|791393.6|790393.6|791430.7|790430.7|791463.9|790463.9|791393.6|790393.6|25
1643200360000|2022-01-26 12:32:40|791427.3|790427.3|791400.5|790400.5|791427.3|790427.3|791379.4|790379.4|25
1643200370000|2022-01-26 12:32:50|791402|790402|791421.3|790421.3|791421.3|790421.3|791375.9|790375.9|22
1643200380000|2022-01-26 12:33:00|791418.7|790418.7|791429|790429|791456.6|790456.6|791414.1|790414.1|26
1643200390000|2022-01-26 12:33:10|791430.6|790430.6|791426.2|790426.2|791440.8|790440.8|791398.8|790398.8|29
1643200400000|2022-01-26 12:33:20|791424.5|790424.5|791405.1|790405.1|791426.2|790426.2|791405.1|790405.1|25
1643200410000|2022-01-26 12:33:30|791404.6|790404.6|791424.9|790424.9|791445.7|790445.7|791347.5|790347.5|25
1643200420000|2022-01-26 12:33:40|791430|790430|791444.8|790444.8|791444.8|790444.8|791389.2|790389.2|18
1643200430000|2022-01-26 12:33:50|791447|790447|791427.9|790427.9|791477.4|790477.4|791427.9|790427.9|26
1643200440000|2022-01-26 12:34:00|791431.2|790431.2|791416.8|790416.8|791433.9|790433.9|791413.7|790413.7|20
1643200450000|2022-01-26 12:34:10|791413|790413|791399.5|790399.5|791432.3|790432.3|791389.2|790389.2|22
1643200460000|2022-01-26 12:34:20|791411|790411|791462.4|790462.4|791462.4|790462.4|791389.8|790389.8|24
1643200470000|2022-01-26 12:34:30|791458.9|790458.9|791423|790423|791458.9|790458.9|791408.5|790408.5|27
1643200480000|2022-01-26 12:34:40|791415.2|790415.2|791369.5|790369.5|791415.2|790415.2|791366.8|790366.8|20
1643200490000|2022-01-26 12:34:50|791363.3|790363.3|791442.5|790442.5|791458.5|790458.5|791363.3|790363.3|22
1643200500000|2022-01-26 12:35:00|791418.3|790418.3|791442.8|790442.8|791449.1|790449.1|791418.3|790418.3|25
1643200510000|2022-01-26 12:35:10|791436.8|790436.8|791493.2|790493.2|791493.2|790493.2|791422.2|790422.2|23
1643200520000|2022-01-26 12:35:20|791496.1|790496.1|791567.1|790567.1|791568.5|790568.5|791493.9|790493.9|26
1643200530000|2022-01-26 12:35:30|791558.7|790558.7|791566.2|790566.2|791568.8|790568.8|791554.3|790554.3|20
1643200540000|2022-01-26 12:35:40|791570.4|790570.4|791503.1|790503.1|791572|790572|791499.7|790499.7|26
1643200550000|2022-01-26 12:35:50|791500|790500|791660.2|790660.2|791682.7|790682.7|791500|790500|27
1643200560000|2022-01-26 12:36:00|791655.9|790655.9|791758.7|790758.7|791788.3|790788.3|791643|790643|29
1643200570000|2022-01-26 12:36:10|791774.9|790774.9|791740|790740|791783.6|790783.6|791696.8|790696.8|31
1643200580000|2022-01-26 12:36:20|791743.6|790743.6|791771.1|790771.1|791774.9|790774.9|791741|790741|24
1643200590000|2022-01-26 12:36:30|791773.1|790773.1|791763|790763|791778.1|790778.1|791747.4|790747.4|28
1643200600000|2022-01-26 12:36:40|791765.4|790765.4|791765.5|790765.5|791765.5|790765.5|791718.1|790718.1|26
1643200610000|2022-01-26 12:36:50|791771.5|790771.5|791778.7|790778.7|791792.5|790792.5|791756.5|790756.5|25
1643200620000|2022-01-26 12:37:00|791920.1|790920.1|791887.4|790887.4|791965.9|790965.9|791886.2|790886.2|33
1643200630000|2022-01-26 12:37:10|791870.4|790870.4|791765.3|790765.3|791890.3|790890.3|791756.8|790756.8|28
1643200640000|2022-01-26 12:37:20|791767.9|790767.9|791693.6|790693.6|791792.6|790792.6|791693.6|790693.6|30
1643200650000|2022-01-26 12:37:30|791693.4|790693.4|791766.3|790766.3|791776.4|790776.4|791681.7|790681.7|28
1643200660000|2022-01-26 12:37:40|791747.2|790747.2|791706|790706|791751.1|790751.1|791699.8|790699.8|27
1643200670000|2022-01-26 12:37:50|791703.7|790703.7|791659.4|790659.4|791715.2|790715.2|791656.8|790656.8|21
1643200680000|2022-01-26 12:38:00|791662.2|790662.2|791672.7|790672.7|791695.5|790695.5|791597.4|790597.4|33
1643200690000|2022-01-26 12:38:10|791673.6|790673.6|791635.3|790635.3|791674.6|790674.6|791635.3|790635.3|24
1643200700000|2022-01-26 12:38:20|791641.7|790641.7|791642.8|790642.8|791663.3|790663.3|791571.2|790571.2|25
1643200710000|2022-01-26 12:38:30|791642.4|790642.4|791594|790594|791642.4|790642.4|791581.5|790581.5|19
1643200720000|2022-01-26 12:38:40|791593.4|790593.4|791588.8|790588.8|791613|790613|791582|790582|22
1643200730000|2022-01-26 12:38:50|791558|790558|791565.9|790565.9|791588.6|790588.6|791510.5|790510.5|29
1643200740000|2022-01-26 12:39:00|791579.3|790579.3|791614.7|790614.7|791640|790640|791560.3|790560.3|22
1643200750000|2022-01-26 12:39:10|791639.5|790639.5|791583.7|790583.7|791642.9|790642.9|791573.3|790573.3|24
1643200760000|2022-01-26 12:39:20|791580|790580|791509.3|790509.3|791604.4|790604.4|791509.3|790509.3|34
1643200770000|2022-01-26 12:39:30|791519.9|790519.9|791567.8|790567.8|791567.8|790567.8|791480.5|790480.5|32
1643200780000|2022-01-26 12:39:40|791571.5|790571.5|791576.7|790576.7|791589.2|790589.2|791528.7|790528.7|29
1643200790000|2022-01-26 12:39:50|791579.4|790579.4|791480.5|790480.5|791582.1|790582.1|791450.4|790450.4|30
1643200800000|2022-01-26 12:40:00|791457.9|790457.9|791451.7|790451.7|791481.8|790481.8|791449.3|790449.3|30
1643200810000|2022-01-26 12:40:10|791449.4|790449.4|791460.8|790460.8|791503.9|790503.9|791439.1|790439.1|25
1643200820000|2022-01-26 12:40:20|791470.2|790470.2|791473.7|790473.7|791514.8|790514.8|791467.1|790467.1|29
1643200830000|2022-01-26 12:40:30|791485.7|790485.7|791419.4|790419.4|791488.8|790488.8|791397|790397|20
1643200840000|2022-01-26 12:40:40|791420.1|790420.1|791399.3|790399.3|791420.1|790420.1|791326|790326|33
1643200850000|2022-01-26 12:40:50|791398.2|790398.2|791439.5|790439.5|791470.5|790470.5|791395.9|790395.9|30
1643200860000|2022-01-26 12:41:00|791450.9|790450.9|791372|790372|791450.9|790450.9|791362.5|790362.5|33
1643200870000|2022-01-26 12:41:10|791352.2|790352.2|791374.1|790374.1|791389.6|790389.6|791349.6|790349.6|24
1643200880000|2022-01-26 12:41:20|791356.4|790356.4|791381.7|790381.7|791412.4|790412.4|791342.5|790342.5|30
1643200890000|2022-01-26 12:41:30|791381.2|790381.2|791381.8|790381.8|791411.6|790411.6|791346|790346|27
1643200900000|2022-01-26 12:41:40|791368|790368|791363.8|790363.8|791381.4|790381.4|791294.4|790294.4|28
1643200910000|2022-01-26 12:41:50|791371.3|790371.3|791367.5|790367.5|791419.5|790419.5|791327.3|790327.3|32
1643200920000|2022-01-26 12:42:00|791354.5|790354.5|791362.3|790362.3|791362.3|790362.3|791342.1|790342.1|29
1643200930000|2022-01-26 12:42:10|791359.2|790359.2|791339.9|790339.9|791363.4|790363.4|791339.9|790339.9|22
1643200940000|2022-01-26 12:42:20|791338.3|790338.3|791346.1|790346.1|791358.1|790358.1|791302.9|790302.9|28
1643200950000|2022-01-26 12:42:30|791347.2|790347.2|791344.6|790344.6|791349.9|790349.9|791325.8|790325.8|27
1643200960000|2022-01-26 12:42:40|791357.3|790357.3|791317.3|790317.3|791357.3|790357.3|791311.1|790311.1|28
1643200970000|2022-01-26 12:42:50|791312.5|790312.5|791353.1|790353.1|791372.4|790372.4|791301.1|790301.1|28
1643200980000|2022-01-26 12:43:00|791368|790368|791392.9|790392.9|791397|790397|791335.1|790335.1|31
1643200990000|2022-01-26 12:43:10|791395.1|790395.1|791405.6|790405.6|791419.1|790419.1|791379.8|790379.8|24
1643201000000|2022-01-26 12:43:20|791409.4|790409.4|791523.9|790523.9|791570|790570|791385.2|790385.2|33
1643201010000|2022-01-26 12:43:30|791499.6|790499.6|791446.9|790446.9|791542|790542|791441.9|790441.9|30
1643201020000|2022-01-26 12:43:40|791454.6|790454.6|791441.6|790441.6|791472.2|790472.2|791438.2|790438.2|26
1643201030000|2022-01-26 12:43:50|791449.8|790449.8|791447.2|790447.2|791467.9|790467.9|791430.7|790430.7|24
1643201040000|2022-01-26 12:44:00|791457.9|790457.9|791471|790471|791502.4|790502.4|791448|790448|28
1643201050000|2022-01-26 12:44:10|791470.9|790470.9|791434.7|790434.7|791477.7|790477.7|791433.2|790433.2|27
1643201060000|2022-01-26 12:44:20|791435.3|790435.3|791375.5|790375.5|791435.3|790435.3|791322.3|790322.3|30
1643201070000|2022-01-26 12:44:30|791404.3|790404.3|791331.4|790331.4|791404.3|790404.3|791322.9|790322.9|31
1643201080000|2022-01-26 12:44:40|791332.7|790332.7|791217.1|790217.1|791719|790341.4|791194.6|789719|30
1643201090000|2022-01-26 12:44:50|791207.6|790207.6|791205.1|790205.1|791216.8|790216.8|791195.9|790195.9|25
1643201100000|2022-01-26 12:45:00|791204.9|790204.9|791166.9|790166.9|791209.7|790209.7|791054.1|790054.1|35
1643201110000|2022-01-26 12:45:10|791173.2|790173.2|791155.7|790155.7|791178|790178|791139|790139|28
1643201120000|2022-01-26 12:45:20|791146.9|790146.9|791189.5|790189.5|791206.9|790206.9|791146.9|790146.9|23
1643201130000|2022-01-26 12:45:30|791191|790191|791059.2|790059.2|791191|790191|791047.9|790047.9|28
1643201140000|2022-01-26 12:45:40|791049.3|790049.3|790999.6|789999.6|791068.7|790068.7|790999.6|789999.6|32
1643201150000|2022-01-26 12:45:50|791004.2|790004.2|790925.6|789925.6|791004.2|790004.2|790910.4|789910.4|36
1643201160000|2022-01-26 12:46:00|790924.2|789924.2|790908.9|789908.9|790927.8|789927.8|790908.9|789908.9|32
1643201170000|2022-01-26 12:46:10|790917.6|789917.6|790964|789964|790965.1|789965.1|790813.1|789813.1|38
1643201180000|2022-01-26 12:46:20|790967|789967|790953.6|789953.6|790969.4|789969.4|790918.4|789918.4|37
1643201190000|2022-01-26 12:46:30|790949.4|789949.4|790967.5|789967.5|790967.5|789967.5|790911|789911|28
1643201200000|2022-01-26 12:46:40|790965.4|789965.4|790903.7|789903.7|790965.4|789965.4|790891.1|789891.1|32
1643201210000|2022-01-26 12:46:50|790892.7|789892.7|790927.2|789927.2|790966.4|789966.4|790892.7|789892.7|32
1643201220000|2022-01-26 12:47:00|790923.8|789923.8|790970.1|789970.1|791001.7|790001.7|790893.8|789893.8|33
1643201230000|2022-01-26 12:47:10|790948.2|789948.2|791058.5|790058.5|791070|790070|790948.2|789948.2|38
1643201240000|2022-01-26 12:47:20|791063.5|790063.5|790944.3|789944.3|791082.5|790082.5|790923.4|789923.4|31
1643201250000|2022-01-26 12:47:30|790934.6|789934.6|791081.9|790081.9|791087|790087|790918.5|789918.5|34
1643201260000|2022-01-26 12:47:40|791072.5|790072.5|791073.7|790073.7|791084.8|790084.8|791058.7|790058.7|27
1643201270000|2022-01-26 12:47:50|791075.1|790075.1|791091.5|790091.5|791109.1|790109.1|791071.2|790071.2|28
1643201280000|2022-01-26 12:48:00|791089.4|790089.4|791050.5|790050.5|791117.5|790117.5|790967.4|789967.4|34
1643201290000|2022-01-26 12:48:10|791061.4|790061.4|791049.7|790049.7|791084.2|790084.2|791009.2|790009.2|35
1643201300000|2022-01-26 12:48:20|791044.4|790044.4|791124.9|790124.9|791129.8|790129.8|791044.4|790044.4|28
1643201310000|2022-01-26 12:48:30|791122.5|790122.5|791151.8|790151.8|791194.6|790194.6|791121.7|790121.7|34
1643201320000|2022-01-26 12:48:40|791157.9|790157.9|791140.3|790140.3|791177.2|790177.2|791136.3|790136.3|33
1643201330000|2022-01-26 12:48:50|791154.5|790154.5|791099.8|790099.8|791172.5|790172.5|791099.8|790099.8|33
1643201340000|2022-01-26 12:49:00|791098|790098|791216.4|790216.4|791217.3|790217.3|791085.6|790085.6|26
1643201350000|2022-01-26 12:49:10|791220.6|790220.6|791204.1|790204.1|791220.6|790220.6|791196.2|790196.2|25
1643201360000|2022-01-26 12:49:20|791204|790204|791170.6|790170.6|791212|790212|791158.3|790158.3|28
1643201370000|2022-01-26 12:49:30|791177.3|790177.3|791139.7|790139.7|791204.3|790204.3|791127.3|790127.3|25
1643201380000|2022-01-26 12:49:40|791156.7|790156.7|791214.2|790214.2|791215.2|790215.2|791156.7|790156.7|26
1643201390000|2022-01-26 12:49:50|791187.9|790187.9|791205.2|790205.2|791207.9|790207.9|791181.5|790181.5|27
1643201400000|2022-01-26 12:50:00|791206|790206|791204.5|790204.5|791234.3|790234.3|791172.3|790172.3|23
1643201410000|2022-01-26 12:50:10|791202.7|790202.7|791218.4|790218.4|791233.5|790233.5|791195.6|790195.6|29
1643201420000|2022-01-26 12:50:20|791225.3|790225.3|791348.7|790348.7|791348.7|790348.7|791195.2|790195.2|33
1643201430000|2022-01-26 12:50:30|791350.7|790350.7|791353.6|790353.6|791383.2|790383.2|791341.4|790341.4|30
1643201440000|2022-01-26 12:50:40|791353.8|790353.8|791360.5|790360.5|791360.5|790360.5|791335.4|790335.4|23
1643201450000|2022-01-26 12:50:50|791358.9|790358.9|791352.5|790352.5|791375|790375|791352.5|790352.5|23
1643201460000|2022-01-26 12:51:00|791357.6|790357.6|791382.9|790382.9|791394|790394|791356.9|790356.9|23
1643201470000|2022-01-26 12:51:10|791378.7|790378.7|791543.7|790543.7|791556.4|790556.4|791364.2|790364.2|32
1643201480000|2022-01-26 12:51:20|791539.2|790539.2|791556.5|790556.5|791616.1|790616.1|791529.9|790529.9|33
1643201490000|2022-01-26 12:51:30|791561.3|790561.3|791510.6|790510.6|791597.4|790597.4|791510.6|790510.6|33
1643201500000|2022-01-26 12:51:40|791524.4|790524.4|791595.9|790595.9|791595.9|790595.9|791479.6|790479.6|34
1643201510000|2022-01-26 12:51:50|791587.2|790587.2|791577.5|790577.5|791619.1|790619.1|791550.5|790550.5|27
1643201520000|2022-01-26 12:52:00|791564.5|790564.5|791512.5|790512.5|791592.4|790592.4|791511.4|790511.4|30
1643201530000|2022-01-26 12:52:10|791538.4|790538.4|791529.4|790529.4|791564.5|790564.5|791470.4|790470.4|34
1643201540000|2022-01-26 12:52:20|791528|790528|791493.2|790493.2|791528|790528|791429.9|790429.9|28
1643201550000|2022-01-26 12:52:30|791475.9|790475.9|791449.5|790449.5|791489.8|790489.8|791449.5|790449.5|23
1643201560000|2022-01-26 12:52:40|791466.4|790466.4|791429.2|790429.2|791483|790483|791425.3|790425.3|20
1643201570000|2022-01-26 12:52:50|791440.9|790440.9|791427.9|790427.9|791929.7|790466.7|791394.6|789929.7|26
1643201580000|2022-01-26 12:53:00|791429.4|790429.4|791430.7|790430.7|791495.4|790495.4|791381|790381|31
1643201590000|2022-01-26 12:53:10|791439.2|790439.2|791437.4|790437.4|791459.7|790459.7|791405.8|790405.8|33
1643201600000|2022-01-26 12:53:20|791443.3|790443.3|791451.9|790451.9|791459.6|790459.6|791404.1|790404.1|29
1643201610000|2022-01-26 12:53:30|791469.2|790469.2|791395.2|790395.2|791469.2|790469.2|791384.7|790384.7|23
1643201620000|2022-01-26 12:53:40|791392.5|790392.5|791360.5|790360.5|791416|790416|791333.6|790333.6|28
1643201630000|2022-01-26 12:53:50|791373.7|790373.7|791370.5|790370.5|791410.6|790410.6|791342.8|790342.8|29
1643201640000|2022-01-26 12:54:00|791372.4|790372.4|791325.6|790325.6|791393.9|790393.9|791290|790290|33
1643201650000|2022-01-26 12:54:10|791306.5|790306.5|791341.6|790341.6|791419.1|790419.1|791306.5|790306.5|35
1643201660000|2022-01-26 12:54:20|791343.9|790343.9|791340.8|790340.8|791346.4|790346.4|791273.8|790273.8|30
1643201670000|2022-01-26 12:54:30|791321.1|790321.1|791253.3|790253.3|791360|790360|791252.9|790252.9|25
1643201680000|2022-01-26 12:54:40|791241.2|790241.2|791271.8|790271.8|791271.8|790271.8|791184.8|790184.8|33
1643201690000|2022-01-26 12:54:50|791263.4|790263.4|791204.4|790204.4|791287.3|790287.3|791203.5|790203.5|32
1643201700000|2022-01-26 12:55:00|791204.6|790204.6|791255.8|790255.8|791277.3|790277.3|791189.1|790189.1|30
1643201710000|2022-01-26 12:55:10|791250.5|790250.5|791227.9|790227.9|791263.3|790263.3|791211.3|790211.3|26
1643201720000|2022-01-26 12:55:20|791296.8|790296.8|791268.1|790268.1|791360.3|790360.3|791262.5|790262.5|30
1643201730000|2022-01-26 12:55:30|791264.1|790264.1|791176|790176|791730|790289.1|791169.6|789730|32
1643201740000|2022-01-26 12:55:40|791126|790126|791132.1|790132.1|791132.1|790132.1|791078.2|790078.2|32
1643201750000|2022-01-26 12:55:50|791124.2|790124.2|791190|790190|791247.9|790247.9|791124.2|790124.2|36
1643201760000|2022-01-26 12:56:00|791198.9|790198.9|791471.6|790471.6|791471.6|790471.6|791175.5|790175.5|36
1643201770000|2022-01-26 12:56:10|791490.6|790490.6|791516.3|790516.3|791522.2|790522.2|791458.7|790458.7|39
1643201780000|2022-01-26 12:56:20|791525.5|790525.5|791460.4|790460.4|791535.5|790535.5|791442|790442|33
1643201790000|2022-01-26 12:56:30|791456|790456|791458.5|790458.5|791479.8|790479.8|791424.8|790424.8|28
1643201800000|2022-01-26 12:56:40|791452.9|790452.9|791546.8|790546.8|791555.5|790555.5|791442.7|790442.7|32
1643201810000|2022-01-26 12:56:50|791555.9|790555.9|791510.3|790510.3|791565.5|790565.5|791452|790452|32
1643201820000|2022-01-26 12:57:00|791497.2|790497.2|791438|790438|791497.3|790497.3|791378.7|790378.7|28
1643201830000|2022-01-26 12:57:10|791444.5|790444.5|791410.1|790410.1|791444.7|790444.7|791396.8|790396.8|24
1643201840000|2022-01-26 12:57:20|791406.8|790406.8|791522.6|790522.6|791525.9|790525.9|791402.7|790402.7|26
1643201850000|2022-01-26 12:57:30|791529|790529|791496|790496|791555.4|790555.4|791489.4|790489.4|27
1643201860000|2022-01-26 12:57:40|791505.6|790505.6|791462.1|790462.1|791640.8|790640.8|791462.1|790462.1|33
1643201870000|2022-01-26 12:57:50|791461.8|790461.8|791617.9|790617.9|791617.9|790617.9|791461.8|790461.8|33
1643201880000|2022-01-26 12:58:00|791611.1|790611.1|791599.7|790599.7|791656.6|790656.6|791596.5|790596.5|33
1643201890000|2022-01-26 12:58:10|791601.6|790601.6|791601.7|790601.7|791605.7|790605.7|791568.2|790568.2|29
1643201900000|2022-01-26 12:58:20|791591.3|790591.3|791594.3|790594.3|791598.5|790598.5|791553.8|790553.8|29
1643201910000|2022-01-26 12:58:30|791593.2|790593.2|791592.9|790592.9|791616.9|790616.9|791572.3|790572.3|34
1643201920000|2022-01-26 12:58:40|791600.9|790600.9|791599.6|790599.6|791606.6|790606.6|791577.5|790577.5|32
1643201930000|2022-01-26 12:58:50|791593.8|790593.8|791527.5|790527.5|791618.5|790618.5|791527.5|790527.5|33
1643201940000|2022-01-26 12:59:00|791553.5|790553.5|791597.7|790597.7|791602.8|790602.8|791547.9|790547.9|32
1643201950000|2022-01-26 12:59:10|791587.5|790587.5|791534.5|790534.5|791591.9|790591.9|791518.8|790518.8|38
1643201960000|2022-01-26 12:59:20|791509.2|790509.2|791516|790516|791543.8|790543.8|791497.6|790497.6|32
1643201970000|2022-01-26 12:59:30|791524.3|790524.3|791698.5|790698.5|791698.5|790698.5|791505.1|790505.1|34
1643201980000|2022-01-26 12:59:40|791709.2|790709.2|791726.7|790726.7|791752.4|790752.4|791690.7|790690.7|32
1643201990000|2022-01-26 12:59:50|791723.7|790723.7|791697.7|790697.7|791748.3|790748.3|791684.4|790684.4|30
1643202000000|2022-01-26 13:00:00|791719.7|790719.7|791733|790733|791733.5|790733.5|791687.5|790687.5|33
1643202010000|2022-01-26 13:00:10|791746|790746|791846.7|790846.7|791909.1|790909.1|791746|790746|35
1643202020000|2022-01-26 13:00:20|791841.1|790841.1|791815.8|790815.8|792306.9|790857.1|791804.4|790292.8|30
1643202030000|2022-01-26 13:00:30|791810.7|790810.7|791825.3|790825.3|791833.5|790833.5|791808.1|790808.1|27
1643202040000|2022-01-26 13:00:40|791825.5|790825.5|791873.6|790873.6|791880.5|790880.5|791784.4|790784.4|27
1643202050000|2022-01-26 13:00:50|791875.9|790875.9|791729.2|790729.2|791888.1|790888.1|791729.2|790729.2|32
1643202060000|2022-01-26 13:01:00|791730.4|790730.4|791741.2|790741.2|791769.4|790769.4|791676.5|790676.5|33
1643202070000|2022-01-26 13:01:10|791742.4|790742.4|791615.3|790615.3|791742.9|790742.9|791615.3|790615.3|30
1643202080000|2022-01-26 13:01:20|791615.4|790615.4|791629.7|790629.7|791664.1|790664.1|791592.9|790592.9|33
1643202090000|2022-01-26 13:01:30|791639.4|790639.4|791679.6|790679.6|791718.6|790718.6|791633.8|790633.8|25
1643202100000|2022-01-26 13:01:40|791688|790688|791664.8|790664.8|791696.3|790696.3|791659.6|790659.6|25
1643202110000|2022-01-26 13:01:50|791669.9|790669.9|791687.9|790687.9|791687.9|790687.9|791657.3|790657.3|19
1643202120000|2022-01-26 13:02:00|791689|790689|791341.7|790341.7|791704.2|790689.3|791204.4|789702.3|35
1643202130000|2022-01-26 13:02:10|791334.7|790334.7|791310.4|790310.4|791799.9|790336.6|791292.3|789799.9|27
1643202140000|2022-01-26 13:02:20|791310.9|790310.9|791283.4|790283.4|791315.4|790315.4|791281.5|790281.5|18
1643202150000|2022-01-26 13:02:30|791277.5|790277.5|791228.1|790228.1|791278.8|790278.8|791226.6|790226.6|24
1643202160000|2022-01-26 13:02:40|791224.6|790224.6|791297.7|790297.7|791307.6|790307.6|791221.6|790221.6|26
1643202170000|2022-01-26 13:02:50|791294.4|790294.4|791336.3|790336.3|791348.5|790348.5|791287.7|790287.7|27
1643202180000|2022-01-26 13:03:00|791343.1|790343.1|791467.7|790467.7|791467.7|790467.7|791279.1|790279.1|22
1643202190000|2022-01-26 13:03:10|791472|790472|791525.4|790525.4|791525.4|790525.4|791449.6|790449.6|29
1643202200000|2022-01-26 13:03:20|791522.5|790522.5|791524.3|790524.3|791526.5|790526.5|791512.3|790512.3|22
1643202210000|2022-01-26 13:03:30|791524.7|790524.7|791516.4|790516.4|791539.3|790539.3|791513.1|790513.1|25
1643202220000|2022-01-26 13:03:40|791502.7|790502.7|791491.3|790491.3|791513.1|790513.1|791465.5|790465.5|25
1643202230000|2022-01-26 13:03:50|791488.7|790488.7|791521.3|790521.3|791532.2|790532.2|791469|790469|29
1643202240000|2022-01-26 13:04:00|791517.8|790517.8|791480.2|790480.2|791517.8|790517.8|791463.6|790463.6|30
1643202250000|2022-01-26 13:04:10|791479.4|790479.4|791414.9|790414.9|791479.4|790479.4|791389.2|790389.2|29
1643202260000|2022-01-26 13:04:20|791404.8|790404.8|791342.5|790342.5|791423.8|790423.8|791329.7|790329.7|25
1643202270000|2022-01-26 13:04:30|791318.8|790318.8|791419|790419|791435.5|790435.5|791311.3|790311.3|27
1643202280000|2022-01-26 13:04:40|791406.5|790406.5|791376.1|790376.1|791438|790438|791374.7|790374.7|27
1643202290000|2022-01-26 13:04:50|791387.8|790387.8|791320.7|790320.7|791392.3|790392.3|791293.4|790293.4|34
1643202300000|2022-01-26 13:05:00|791318.3|790318.3|791273.8|790273.8|791318.9|790318.9|791268.3|790268.3|29
1643202310000|2022-01-26 13:05:10|791276.9|790276.9|791356.5|790356.5|791356.5|790356.5|791216.1|790216.1|35
1643202320000|2022-01-26 13:05:20|791358|790358|791428.3|790428.3|791430.8|790430.8|791344.3|790344.3|27
1643202330000|2022-01-26 13:05:30|791443.2|790443.2|791520.1|790520.1|791545|790545|791415.7|790415.7|32
1643202340000|2022-01-26 13:05:40|791525.6|790525.6|791475.7|790475.7|791531.6|790531.6|791458|790458|23
1643202350000|2022-01-26 13:05:50|791469.7|790469.7|791489.1|790489.1|791511.9|790511.9|791469.7|790469.7|22
1643202360000|2022-01-26 13:06:00|791490.9|790490.9|791556.6|790556.6|791574.8|790574.8|791490.9|790490.9|33
1643202370000|2022-01-26 13:06:10|791557.4|790557.4|791476.2|790476.2|791558|790558|791469.6|790469.6|24
1643202380000|2022-01-26 13:06:20|791482.6|790482.6|791490.1|790490.1|791645.9|790645.9|791464.6|790464.6|27
1643202390000|2022-01-26 13:06:30|791461.4|790461.4|791517.2|790517.2|791517.2|790517.2|791461.4|790461.4|30
1643202400000|2022-01-26 13:06:40|791515.3|790515.3|791632.1|790632.1|791638.2|790638.2|791515.3|790515.3|27
1643202410000|2022-01-26 13:06:50|791632.4|790632.4|791734.2|790734.2|791742|790742|791603|790603|27
1643202420000|2022-01-26 13:07:00|791741.7|790741.7|791683.5|790683.5|791747.5|790747.5|791683.5|790683.5|30
1643202430000|2022-01-26 13:07:10|791693.5|790693.5|791777.1|790777.1|792220|790777.1|791644.9|790219.6|30
1643202440000|2022-01-26 13:07:20|791784|790784|791817.3|790817.3|791827.8|790827.8|791756.4|790756.4|32
1643202450000|2022-01-26 13:07:30|791837.5|790837.5|791802.1|790802.1|791854.5|790854.5|791778.4|790778.4|30
1643202460000|2022-01-26 13:07:40|791798.3|790798.3|791780|790780|792291|790798.6|791741.8|790291|25
1643202470000|2022-01-26 13:07:50|791786.9|790786.9|791778.4|790778.4|791786.9|790786.9|791759.7|790759.7|25
1643202480000|2022-01-26 13:08:00|791770.4|790770.4|791790.4|790790.4|791812.7|790812.7|791738|790738|32
1643202490000|2022-01-26 13:08:10|791770.1|790770.1|791769.9|790769.9|791802.2|790802.2|791750.7|790750.7|17
1643202500000|2022-01-26 13:08:20|791767.6|790767.6|791790.9|790790.9|791823.8|790823.8|791733.3|790733.3|32
1643202510000|2022-01-26 13:08:30|791785.3|790785.3|791799.9|790799.9|791817.9|790817.9|791762.8|790762.8|20
1643202520000|2022-01-26 13:08:40|791787.3|790787.3|791772|790772|791789.7|790789.7|791732.1|790732.1|27
1643202530000|2022-01-26 13:08:50|791770.5|790770.5|791755.3|790755.3|791770.5|790770.5|791729.2|790729.2|27
1643202540000|2022-01-26 13:09:00|791756.8|790756.8|791804.7|790804.7|792275.5|790804.7|791756.8|790275.5|27
1643202550000|2022-01-26 13:09:10|791799.4|790799.4|791781.9|790781.9|791812|790812|791742.8|790742.8|29
1643202560000|2022-01-26 13:09:20|791776.6|790776.6|791771.1|790771.1|791776.6|790776.6|791751.7|790751.7|21
1643202570000|2022-01-26 13:09:30|791773.2|790773.2|791774.8|790774.8|791778.5|790778.5|791754.1|790754.1|29
1643202580000|2022-01-26 13:09:40|791755.8|790755.8|791801.7|790801.7|791811.2|790811.2|791740.6|790740.6|34
1643202590000|2022-01-26 13:09:50|791771.8|790771.8|791764|790764|791791.2|790791.2|791747.5|790747.5|21
1643202600000|2022-01-26 13:10:00|791759.7|790759.7|791812.7|790812.7|791834.8|790834.8|791759.7|790759.7|32
1643202610000|2022-01-26 13:10:10|791811.9|790811.9|791785.7|790785.7|791823.4|790823.4|791783.7|790783.7|27
1643202620000|2022-01-26 13:10:20|791781.9|790781.9|791719.4|790719.4|791781.9|790781.9|791651|790651|30
1643202630000|2022-01-26 13:10:30|791760.9|790760.9|791786.2|790786.2|791786.2|790786.2|791725.7|790725.7|25
1643202640000|2022-01-26 13:10:40|791768|790768|791792.2|790792.2|791815.7|790815.7|791757.7|790757.7|26
1643202650000|2022-01-26 13:10:50|791804.9|790804.9|791685.8|790685.8|791804.9|790804.9|791684.5|790684.5|34
1643202660000|2022-01-26 13:11:00|791724|790724|791706.6|790706.6|791727.8|790727.8|791698.6|790698.6|24
1643202670000|2022-01-26 13:11:10|791709.9|790709.9|791783.2|790783.2|792236.3|790783.2|791702.3|790236.3|24
1643202680000|2022-01-26 13:11:20|792242|790242|791744|790744|792242|790796.8|791740.1|790242|19
1643202690000|2022-01-26 13:11:30|791752.1|790752.1|791843.6|790843.6|791878.7|790878.7|791747.2|790747.2|34
1643202700000|2022-01-26 13:11:40|791840.6|790840.6|791882.8|790882.8|791886.6|790886.6|791839.4|790839.4|29
1643202710000|2022-01-26 13:11:50|791876.1|790876.1|791827.8|790827.8|791914|790914|791817|790817|30
1643202720000|2022-01-26 13:12:00|791836.8|790836.8|791846.3|790846.3|791869.3|790869.3|791819.7|790819.7|34
1643202730000|2022-01-26 13:12:10|791853.9|790853.9|791893|790893|791894.7|790894.7|791836.8|790836.8|30
1643202740000|2022-01-26 13:12:20|791875.8|790875.8|791800.4|790800.4|791876.9|790876.9|791793|790793|37
1643202750000|2022-01-26 13:12:30|791785.2|790785.2|791854.3|790854.3|791868.4|790868.4|791785.2|790785.2|23
1643202760000|2022-01-26 13:12:40|791842.3|790842.3|791853.1|790853.1|791876.6|790876.6|791803.3|790803.3|30
1643202770000|2022-01-26 13:12:50|791850.8|790850.8|791924.6|790924.6|791935.4|790935.4|791850.8|790850.8|23
1643202780000|2022-01-26 13:13:00|791925.4|790925.4|791912.4|790912.4|791937.5|790937.5|791895.1|790895.1|27
1643202790000|2022-01-26 13:13:10|791913|790913|791920.3|790920.3|792412.5|790928.6|791912.2|790399.5|13
1643202800000|2022-01-26 13:13:20|791922.4|790922.4|791973|790973|791978.6|790978.6|791886.4|790886.4|26
1643202810000|2022-01-26 13:13:30|791976|790976|792016.1|791016.1|792478.5|791027.1|791976|790478.5|25
1643202820000|2022-01-26 13:13:40|792015.6|791015.6|792011.1|791011.1|792043.1|791043.1|791994.9|790994.9|26
1643202830000|2022-01-26 13:13:50|792011.5|791011.5|792006.3|791006.3|792029.6|791029.6|791975.7|790975.7|24
1643202840000|2022-01-26 13:14:00|792007.9|791007.9|791896.9|790896.9|792015.1|791015.1|791893.2|790893.2|27
1643202850000|2022-01-26 13:14:10|791885.5|790885.5|791987.2|790987.2|792000.5|791000.5|791885.5|790885.5|34
1643202860000|2022-01-26 13:14:20|791946.9|790946.9|792008.1|791008.1|792015.8|791015.8|791945.2|790945.2|35
1643202870000|2022-01-26 13:14:30|792021.9|791021.9|792045|791045|792049.4|791049.4|792003.1|791003.1|29
1643202880000|2022-01-26 13:14:40|792049.8|791049.8|792022.7|791022.7|792049.8|791049.8|791997.4|790997.4|24
1643202890000|2022-01-26 13:14:50|792031.4|791031.4|792089.2|791089.2|792093|791093|792031.4|791031.4|34
1643202900000|2022-01-26 13:15:00|792083.2|791083.2|792032.3|791032.3|792084.6|791084.6|791946.7|790946.7|35
1643202910000|2022-01-26 13:15:10|792027.8|791027.8|791951.6|790951.6|792027.8|791027.8|791949.1|790949.1|36
1643202920000|2022-01-26 13:15:20|791981.8|790981.8|791864.4|790864.4|792494.2|791045.8|791864.4|790494.2|33
1643202930000|2022-01-26 13:15:30|791864.5|790864.5|791706.7|790706.7|791864.5|790864.5|791706.7|790706.7|35
1643202940000|2022-01-26 13:15:40|791723|790723|791563.8|790563.8|791723|790723|791563.8|790563.8|27
1643202950000|2022-01-26 13:15:50|791603.1|790603.1|791595.2|790595.2|791623.8|790623.8|791588.9|790588.9|35
1643202960000|2022-01-26 13:16:00|791592|790592|791483|790483|791602|790602|791471.9|790471.9|36
1643202970000|2022-01-26 13:16:10|791486.5|790486.5|791510.4|790510.4|791590.9|790590.9|791456|790456|34
1643202980000|2022-01-26 13:16:20|791515.6|790515.6|791588.1|790588.1|791599|790599|791515.6|790515.6|34
1643202990000|2022-01-26 13:16:30|791589.8|790589.8|791549.5|790549.5|791602.2|790602.2|791546.7|790546.7|30
1643203000000|2022-01-26 13:16:40|791545.7|790545.7|791476.4|790476.4|792001.5|790545.7|791455.7|789991.5|35
1643203010000|2022-01-26 13:16:50|791476.2|790476.2|791337.1|790337.1|791476.4|790476.4|791322.7|790322.7|30
1643203020000|2022-01-26 13:17:00|791357.5|790357.5|791339.4|790339.4|791357.5|790357.5|791277|790277|34
1643203030000|2022-01-26 13:17:10|791336.2|790336.2|791302.8|790302.8|791389.2|790389.2|791298.9|790298.9|30
1643203040000|2022-01-26 13:17:20|791283.7|790283.7|791291.7|790291.7|791797|790319.6|791277.6|789797|28
1643203050000|2022-01-26 13:17:30|791276.7|790276.7|791262.1|790262.1|791290.2|790290.2|791237.6|790237.6|30
1643203060000|2022-01-26 13:17:40|791244|790244|791252.8|790252.8|791265.9|790265.9|791228|790228|33
1643203070000|2022-01-26 13:17:50|791227.1|790227.1|791247.1|790247.1|791270.5|790270.5|791085.2|790085.2|35
1643203080000|2022-01-26 13:18:00|791258|790258|791226.5|790226.5|791354.6|790354.6|791222.2|790222.2|33
1643203090000|2022-01-26 13:18:10|791214.5|790214.5|791289.4|790289.4|791301.5|790301.5|791214.5|790214.5|34
1643203100000|2022-01-26 13:18:20|791253|790253|791263.9|790263.9|791298.3|790298.3|791220.2|790220.2|29
1643203110000|2022-01-26 13:18:30|791284.2|790284.2|791263.6|790263.6|791294.9|790294.9|791250.1|790250.1|29
1643203120000|2022-01-26 13:18:40|791260.7|790260.7|791315.2|790315.2|791329.1|790329.1|791260.7|790260.7|30
1643203130000|2022-01-26 13:18:50|791314.7|790314.7|791283.5|790283.5|791346.9|790346.9|791280.5|790280.5|26
1643203140000|2022-01-26 13:19:00|791286.8|790286.8|791247.9|790247.9|791302.1|790302.1|791221.3|790221.3|33
1643203150000|2022-01-26 13:19:10|791237|790237|791294.1|790294.1|791315.2|790315.2|791232.6|790232.6|26
1643203160000|2022-01-26 13:19:20|791289.8|790289.8|791284.3|790284.3|791304.5|790304.5|791235.8|790235.8|30
1643203170000|2022-01-26 13:19:30|791264|790264|791317.5|790317.5|791339.8|790339.8|791264|790264|30
1643203180000|2022-01-26 13:19:40|791314.6|790314.6|791276.1|790276.1|791366.8|790366.8|791276.1|790276.1|33
1643203190000|2022-01-26 13:19:50|791272.5|790272.5|791437.1|790437.1|791460.3|790460.3|791269.1|790269.1|31
1643203200000|2022-01-26 13:20:00|791431.4|790431.4|791469.6|790469.6|791508.7|790508.7|791419.9|790419.9|33
1643203210000|2022-01-26 13:20:10|791466.7|790466.7|791566.9|790566.9|791584|790584|791461.1|790461.1|36
1643203220000|2022-01-26 13:20:20|791559.5|790559.5|791554.6|790554.6|792045.4|790598|791541|790041.4|32
1643203230000|2022-01-26 13:20:30|792034|790034|791563.9|790563.9|792060.3|790587.7|791542.4|790034|24
1643203240000|2022-01-26 13:20:40|791552|790552|791589.4|790589.4|791599.4|790599.4|791536.6|790536.6|31
1643203250000|2022-01-26 13:20:50|791594.8|790594.8|791709.7|790709.7|791709.7|790709.7|791571.2|790571.2|33
1643203260000|2022-01-26 13:21:00|791703.2|790703.2|791753.2|790753.2|791762.4|790762.4|791674.5|790674.5|34
1643203270000|2022-01-26 13:21:10|791745.6|790745.6|791688.7|790688.7|791748|790748|791688.6|790688.6|28
1643203280000|2022-01-26 13:21:20|791709|790709|791679.8|790679.8|792178|790753.9|791679.8|790178|31
1643203290000|2022-01-26 13:21:30|791689.8|790689.8|791668.5|790668.5|791689.8|790689.8|791661.6|790661.6|25
1643203300000|2022-01-26 13:21:40|791669.2|790669.2|791661.6|790661.6|791708|790708|791645.3|790645.3|27
1643203310000|2022-01-26 13:21:50|791658.1|790658.1|791708.2|790708.2|792153|790730.2|791658.1|790153|26
1643203320000|2022-01-26 13:22:00|791708.5|790708.5|791702.9|790702.9|791730.7|790730.7|791671.4|790671.4|32
1643203330000|2022-01-26 13:22:10|791703.9|790703.9|791706.3|790706.3|791723.3|790723.3|791671.7|790671.7|30
1643203340000|2022-01-26 13:22:20|791701.1|790701.1|792197|790197|792197|790717|791674.8|790197|27
1643203350000|2022-01-26 13:22:30|791713.5|790713.5|791691.2|790691.2|792181|790713.5|791683.3|790181|26
1643203360000|2022-01-26 13:22:40|791689.5|790689.5|791489.2|790489.2|792110.9|790694.9|791488.3|790106.2|33
1643203370000|2022-01-26 13:22:50|791484|790484|791441.9|790441.9|791579.3|790579.3|791429|790429|31
1643203380000|2022-01-26 13:23:00|791443.7|790443.7|791466.9|790466.9|791471.9|790471.9|791423.1|790423.1|30
1643203390000|2022-01-26 13:23:10|791465.6|790465.6|791351.8|790351.8|791465.8|790465.8|791351.8|790351.8|31
1643203400000|2022-01-26 13:23:20|791305.7|790305.7|791430.1|790430.1|791434.4|790434.4|791305.5|790305.5|30
1643203410000|2022-01-26 13:23:30|791429.8|790429.8|791401.3|790401.3|791924.6|790483.3|791398.4|789921.2|29
1643203420000|2022-01-26 13:23:40|791398.4|790398.4|791877.5|789877.5|791906.7|790404.8|791379.8|789877.5|24
1643203430000|2022-01-26 13:23:50|791877.9|789877.9|791335|790335|791883.5|790407.1|791335|789837|28
1643203440000|2022-01-26 13:24:00|791331.6|790331.6|791321|790321|791770|790336.7|791261.3|789770|34
1643203450000|2022-01-26 13:24:10|791317.3|790317.3|791335.1|790335.1|791359.2|790359.2|791308.5|790308.5|35
1643203460000|2022-01-26 13:24:20|791332.2|790332.2|791339.8|790339.8|791339.8|790339.8|791331.1|790331.1|24
1643203470000|2022-01-26 13:24:30|791337.5|790337.5|791331.1|790331.1|791355.9|790355.9|791320.4|790320.4|21
1643203480000|2022-01-26 13:24:40|791328.9|790328.9|791335.9|790335.9|791365.8|790365.8|791325.9|790325.9|30
1643203490000|2022-01-26 13:24:50|791338.4|790338.4|791323|790323|791338.4|790338.4|791315.7|790315.7|18
1643203500000|2022-01-26 13:25:00|791323.8|790323.8|791271.4|790271.4|791347.3|790347.3|791257|790257|27
1643203510000|2022-01-26 13:25:10|791318|790318|791369.3|790369.3|791395.8|790395.8|791318|790318|29
1643203520000|2022-01-26 13:25:20|791404.4|790404.4|791369.1|790369.1|791404.4|790404.4|791349.1|790349.1|22
1643203530000|2022-01-26 13:25:30|791351.3|790351.3|791409.5|790409.5|791431.6|790431.6|791351.3|790351.3|32
1643203540000|2022-01-26 13:25:40|791412.1|790412.1|791429.4|790429.4|791437.8|790437.8|791391.2|790391.2|31
1643203550000|2022-01-26 13:25:50|791419.4|790419.4|791569|790569|791608.5|790608.5|791410.6|790410.6|28
1643203560000|2022-01-26 13:26:00|791565.1|790565.1|791566.4|790566.4|791567.2|790567.2|791564.5|790564.5|19
1643203570000|2022-01-26 13:26:10|791566.6|790566.6|791584.6|790584.6|791594|790594|791565.9|790565.9|17
1643203580000|2022-01-26 13:26:20|791586.3|790586.3|791585.9|790585.9|791596|790596|791580.7|790580.7|18
1643203590000|2022-01-26 13:26:30|791566.8|790566.8|791572|790572|791577.1|790577.1|791558.5|790558.5|13
1643203600000|2022-01-26 13:26:40|791571.5|790571.5|791475.2|790475.2|791571.5|790571.5|791463.6|790463.6|26
1643203610000|2022-01-26 13:26:50|791466.7|790466.7|791472.1|790472.1|791472.1|790472.1|791459.4|790459.4|24
1643203620000|2022-01-26 13:27:00|791469.6|790469.6|791448.9|790448.9|791472.6|790472.6|791437.1|790437.1|26
1643203630000|2022-01-26 13:27:10|791457.3|790457.3|791471.8|790471.8|791491.2|790491.2|791446.2|790446.2|28
1643203640000|2022-01-26 13:27:20|791471.9|790471.9|791474.1|790474.1|791479|790479|791462.9|790462.9|26
1643203650000|2022-01-26 13:27:30|791475.1|790475.1|791474|790474|791481.3|790481.3|791468.6|790468.6|20
1643203660000|2022-01-26 13:27:40|791462|790462|791405.6|790405.6|791474.1|790474.1|791389.7|790389.7|22
1643203670000|2022-01-26 13:27:50|791407.1|790407.1|791449.8|790449.8|791451.1|790451.1|791404.2|790404.2|24
1643203680000|2022-01-26 13:28:00|791448|790448|791452.4|790452.4|791452.4|790452.4|791437.7|790437.7|17
1643203690000|2022-01-26 13:28:10|791455|790455|791463.9|790463.9|791469.5|790469.5|791450|790450|17
1643203700000|2022-01-26 13:28:20|791461.3|790461.3|791466.9|790466.9|791468.2|790468.2|791459.1|790459.1|22
1643203710000|2022-01-26 13:28:30|791468|790468|791693.7|790693.7|791693.7|790693.7|791466|790466|19
1643203720000|2022-01-26 13:28:40|791696.5|790696.5|791755.3|790755.3|791755.3|790755.3|791681.1|790681.1|31
1643203730000|2022-01-26 13:28:50|791755.6|790755.6|791733.9|790733.9|791755.6|790755.6|791726.2|790726.2|22
1643203740000|2022-01-26 13:29:00|791724|790724|791686|790686|791727.4|790727.4|791672.9|790672.9|16
1643203750000|2022-01-26 13:29:10|791682.8|790682.8|791723|790723|791737.9|790737.9|791682.8|790682.8|12
1643203760000|2022-01-26 13:29:20|791722.1|790722.1|791721.5|790721.5|791725.1|790725.1|791717.6|790717.6|12
1643203770000|2022-01-26 13:29:30|791718.7|790718.7|791731.5|790731.5|791741.5|790741.5|791718.7|790718.7|24
1643203780000|2022-01-26 13:29:40|791732.1|790732.1|791708.4|790708.4|791732.1|790732.1|791703.7|790703.7|20
1643203790000|2022-01-26 13:29:50|791695.9|790695.9|791751.7|790751.7|791751.7|790751.7|791695.9|790695.9|15
1643203800000|2022-01-26 13:30:00|791733.6|790733.6|791771|790771|791784.7|790784.7|791733.6|790733.6|24
1643203810000|2022-01-26 13:30:10|791770.9|790770.9|791736.3|790736.3|791773.8|790773.8|791674.8|790674.8|32
1643203820000|2022-01-26 13:30:20|791748.1|790748.1|791761.7|790761.7|791761.7|790761.7|791730.6|790730.6|29
1643203830000|2022-01-26 13:30:30|791782.8|790782.8|791828.4|790828.4|791852.3|790852.3|791771.9|790771.9|30
1643203840000|2022-01-26 13:30:40|791842|790842|791850.8|790850.8|791852.2|790852.2|791829.1|790829.1|24
1643203850000|2022-01-26 13:30:50|791837.9|790837.9|791827|790827|791842.7|790842.7|791827|790827|20
1643203860000|2022-01-26 13:31:00|791828.4|790828.4|791828.1|790828.1|791837.9|790837.9|791825.8|790825.8|21
1643203870000|2022-01-26 13:31:10|791821.8|790821.8|791838.1|790838.1|791845.6|790845.6|791757.4|790757.4|31
1643203880000|2022-01-26 13:31:20|791833|790833|791809.2|790809.2|791835|790835|791807.7|790807.7|30
1643203890000|2022-01-26 13:31:30|791807.9|790807.9|791824|790824|791838.6|790838.6|791805.4|790805.4|21
1643203900000|2022-01-26 13:31:40|791830.1|790830.1|791818.2|790818.2|791837.7|790837.7|791812.4|790812.4|23
1643203910000|2022-01-26 13:31:50|791835.2|790835.2|791842.1|790842.1|791861|790861|791832.5|790832.5|30
1643203920000|2022-01-26 13:32:00|791841.4|790841.4|791898.5|790898.5|791898.5|790898.5|791836.7|790836.7|27
1643203930000|2022-01-26 13:32:10|791887.4|790887.4|792133.9|791133.9|792177.8|791177.8|791887.4|790887.4|34
1643203940000|2022-01-26 13:32:20|792130.8|791130.8|792097.7|791097.7|792134.7|791134.7|792056.1|791056.1|34
1643203950000|2022-01-26 13:32:30|792103.4|791103.4|792010.3|791010.3|792106|791106|791985.4|790985.4|32
1643203960000|2022-01-26 13:32:40|792012.4|791012.4|792045.9|791045.9|792058.2|791058.2|792010|791010|30
1643203970000|2022-01-26 13:32:50|792046.9|791046.9|792016.7|791016.7|792049.3|791049.3|792010.6|791010.6|27
1643203980000|2022-01-26 13:33:00|792014.3|791014.3|792031|791031|792056.1|791056.1|792014.3|791014.3|26
1643203990000|2022-01-26 13:33:10|792023.6|791023.6|792071|791071|792085.5|791085.5|792023.6|791023.6|28
1643204000000|2022-01-26 13:33:20|792071.9|791071.9|792092.8|791092.8|792098.1|791098.1|792071.9|791071.9|26
1643204010000|2022-01-26 13:33:30|792093|791093|792082.4|791082.4|792101.6|791101.6|792071|791071|26
1643204020000|2022-01-26 13:33:40|792074.6|791074.6|792077.3|791077.3|792089|791089|792041.6|791041.6|28
1643204030000|2022-01-26 13:33:50|792067.4|791067.4|792030.6|791030.6|792083|791083|792030.6|791030.6|22
1643204040000|2022-01-26 13:34:00|792030|791030|792046.8|791046.8|792060.9|791060.9|792022.3|791022.3|33
1643204050000|2022-01-26 13:34:10|792053.6|791053.6|792058|791058|792061.5|791061.5|792024.8|791024.8|30
1643204060000|2022-01-26 13:34:20|792038.7|791038.7|792053.3|791053.3|792065.9|791065.9|792035.7|791035.7|30
1643204070000|2022-01-26 13:34:30|792030.8|791030.8|791943.7|790943.7|792055.5|791055.5|791932.4|790932.4|27
1643204080000|2022-01-26 13:34:40|791933.1|790933.1|791933.6|790933.6|791991.7|790991.7|791933.1|790933.1|18
1643204090000|2022-01-26 13:34:50|791934.4|790934.4|791945.6|790945.6|791959.7|790959.7|791933.9|790933.9|21
1643204100000|2022-01-26 13:35:00|791941.9|790941.9|791855.5|790855.5|791954.9|790954.9|791833.4|790833.4|32
1643204110000|2022-01-26 13:35:10|791834.7|790834.7|791870.2|790870.2|791921.7|790921.7|791812.2|790812.2|35
1643204120000|2022-01-26 13:35:20|791864.3|790864.3|791779.3|790779.3|791915|790915|791764.6|790764.6|37
1643204130000|2022-01-26 13:35:30|791764.8|790764.8|791746.5|790746.5|791808.6|790808.6|791721.3|790721.3|30
1643204140000|2022-01-26 13:35:40|791729.6|790729.6|791751.6|790751.6|791752.5|790752.5|791729.6|790729.6|27
1643204150000|2022-01-26 13:35:50|791752.5|790752.5|791745.4|790745.4|791752.5|790752.5|791742.2|790742.2|23
1643204160000|2022-01-26 13:36:00|791746|790746|791674.8|790674.8|791748.7|790748.7|791659.1|790659.1|28
1643204170000|2022-01-26 13:36:10|791684.1|790684.1|791841.8|790841.8|791855.8|790855.8|791660.7|790660.7|34
1643204180000|2022-01-26 13:36:20|791839.8|790839.8|791842.6|790842.6|791850.2|790850.2|791831.9|790831.9|22
1643204190000|2022-01-26 13:36:30|791839.8|790839.8|791832.7|790832.7|791901.7|790901.7|791827.3|790827.3|28
1643204200000|2022-01-26 13:36:40|791827.2|790827.2|791837.4|790837.4|791845.8|790845.8|791812.4|790812.4|29
1643204210000|2022-01-26 13:36:50|791833.9|790833.9|791752.2|790752.2|791842|790842|791726.1|790726.1|30
1643204220000|2022-01-26 13:37:00|791765.5|790765.5|791725|790725|791766.4|790766.4|791719|790719|28
1643204230000|2022-01-26 13:37:10|791721.3|790721.3|791770.1|790770.1|791770.1|790770.1|791670.3|790670.3|31
1643204240000|2022-01-26 13:37:20|791769.9|790769.9|791773.5|790773.5|791797.5|790797.5|791758.3|790758.3|25
1643204250000|2022-01-26 13:37:30|791773.7|790773.7|791795.4|790795.4|791807.1|790807.1|791769.5|790769.5|23
1643204260000|2022-01-26 13:37:40|791793.9|790793.9|791744.1|790744.1|791795.1|790795.1|791728.5|790728.5|24
1643204270000|2022-01-26 13:37:50|791736.3|790736.3|791639.1|790639.1|791743|790743|791601.3|790601.3|28
1643204280000|2022-01-26 13:38:00|791629.8|790629.8|791570|790570|791629.8|790629.8|791553.6|790553.6|31
1643204290000|2022-01-26 13:38:10|791551.4|790551.4|791556.1|790556.1|791572.1|790572.1|791551.4|790551.4|27
1643204300000|2022-01-26 13:38:20|791556.2|790556.2|791579.9|790579.9|791618|790618|791556.2|790556.2|27
1643204310000|2022-01-26 13:38:30|791583|790583|791506.6|790506.6|791594.9|790594.9|791496.8|790496.8|27
1643204320000|2022-01-26 13:38:40|791505.2|790505.2|791559|790559|791559|790559|791501.4|790501.4|22
1643204330000|2022-01-26 13:38:50|791565|790565|791567.7|790567.7|791601.3|790601.3|791522.5|790522.5|31
1643204340000|2022-01-26 13:39:00|791566.4|790566.4|791524.1|790524.1|791571.5|790571.5|791522.3|790522.3|27
1643204350000|2022-01-26 13:39:10|791540.6|790540.6|791528.4|790528.4|791554.6|790554.6|791519.9|790519.9|26
1643204360000|2022-01-26 13:39:20|791524.4|790524.4|791554.2|790554.2|791566.8|790566.8|791511.3|790511.3|27
1643204370000|2022-01-26 13:39:30|791580.4|790580.4|791534.9|790534.9|791580.5|790580.5|791531.4|790531.4|27
1643204380000|2022-01-26 13:39:40|791533.3|790533.3|791565.1|790565.1|791570.4|790570.4|791520.3|790520.3|29
1643204390000|2022-01-26 13:39:50|791569|790569|791581.9|790581.9|791587|790587|791562.1|790562.1|24
1643204400000|2022-01-26 13:40:00|791581.2|790581.2|791507.2|790507.2|791581.2|790581.2|791472|790472|33
1643204410000|2022-01-26 13:40:10|791506.7|790506.7|791519.1|790519.1|791570|790570|791506.7|790506.7|32
1643204420000|2022-01-26 13:40:20|791517.8|790517.8|791583.3|790583.3|791594.2|790594.2|791517.7|790517.7|32
1643204430000|2022-01-26 13:40:30|791572.6|790572.6|791595.4|790595.4|791598.5|790598.5|791557.5|790557.5|29
1643204440000|2022-01-26 13:40:40|791598.8|790598.8|791612.8|790612.8|791658.6|790658.6|791549.3|790549.3|31
1643204450000|2022-01-26 13:40:50|791611.3|790611.3|791754.6|790754.6|791767|790767|791582.3|790582.3|36
1643204460000|2022-01-26 13:41:00|791757.7|790757.7|791736.6|790736.6|791765.9|790765.9|791728.7|790728.7|34
1643204470000|2022-01-26 13:41:10|791754.3|790754.3|791789|790789|791820.1|790820.1|791744.4|790744.4|32
1643204480000|2022-01-26 13:41:20|791791.7|790791.7|791802.3|790802.3|791810|790810|791785.1|790785.1|20
1643204490000|2022-01-26 13:41:30|791803.8|790803.8|791661.1|790661.1|791803.8|790803.8|791625.5|790625.5|23
1643204500000|2022-01-26 13:41:40|791660.2|790660.2|791642|790642|791660.2|790660.2|791601|790601|29
1643204510000|2022-01-26 13:41:50|791641.7|790641.7|791602.4|790602.4|791653|790653|791578.7|790578.7|23
1643204520000|2022-01-26 13:42:00|791600.6|790600.6|791648.6|790648.6|791651.2|790651.2|791591.3|790591.3|26
1643204530000|2022-01-26 13:42:10|791645.3|790645.3|791627.1|790627.1|791645.3|790645.3|791620.7|790620.7|23
1643204540000|2022-01-26 13:42:20|791631|790631|791646.6|790646.6|791647.4|790647.4|791618.5|790618.5|31
1643204550000|2022-01-26 13:42:30|791649|790649|791623.8|790623.8|791656.7|790656.7|791610.1|790610.1|31
1643204560000|2022-01-26 13:42:40|791654.3|790654.3|791888.6|790888.6|791966.4|790966.4|791654.3|790654.3|37
1643204570000|2022-01-26 13:42:50|791889.4|790889.4|791798.6|790798.6|791889.4|790889.4|791790.5|790790.5|30
1643204580000|2022-01-26 13:43:00|791802.3|790802.3|791783.7|790783.7|791863.9|790863.9|791783.7|790783.7|32
1643204590000|2022-01-26 13:43:10|791825.8|790825.8|791889.4|790889.4|792320.9|790889.4|791814.7|790320.9|23
1643204600000|2022-01-26 13:43:20|791895.5|790895.5|791907.9|790907.9|791946.4|790946.4|791845.9|790845.9|33
1643204610000|2022-01-26 13:43:30|791915.8|790915.8|791901.2|790901.2|792386.4|790926.4|791888.6|790386.4|31
1643204620000|2022-01-26 13:43:40|791900.9|790900.9|791937|790937|791948|790948|791893.2|790893.2|25
1643204630000|2022-01-26 13:43:50|791956.1|790956.1|791958.1|790958.1|791974.3|790974.3|791916.7|790916.7|31
1643204640000|2022-01-26 13:44:00|791937.3|790937.3|791848.2|790848.2|792348.6|790972|791848.2|790348.6|33
1643204650000|2022-01-26 13:44:10|791850.3|790850.3|791924|790924|791926.4|790926.4|791849.7|790849.7|28
1643204660000|2022-01-26 13:44:20|791928.1|790928.1|791976.8|790976.8|792471|791010|791928.1|790471|33
1643204670000|2022-01-26 13:44:30|791975.4|790975.4|792018.5|791018.5|792018.5|791018.5|791904.9|790904.9|35
1643204680000|2022-01-26 13:44:40|792037|791037|792100.7|791100.7|792103|791103|792030.8|791030.8|33
1643204690000|2022-01-26 13:44:50|792101.4|791101.4|792146.1|791146.1|792215.4|791215.4|792101.4|791101.4|35
1643204700000|2022-01-26 13:45:00|792138.8|791138.8|792202.4|791202.4|792223.8|791223.8|792138.8|791138.8|31
1643204710000|2022-01-26 13:45:10|792213|791213|792135.7|791135.7|792213|791213|792135.7|791135.7|29
1643204720000|2022-01-26 13:45:20|792138.9|791138.9|791957.9|790957.9|792567.8|791140.9|791950.7|790564|36
1643204730000|2022-01-26 13:45:30|791938.4|790938.4|791871.6|790871.6|792001.5|791001.5|791854.5|790854.5|34
1643204740000|2022-01-26 13:45:40|791873.4|790873.4|791659.8|790659.8|792216.4|790873.4|791655.5|790216.4|33
1643204750000|2022-01-26 13:45:50|791655.6|790655.6|791847.4|790847.4|791851.7|790851.7|791631.6|790631.6|37
1643204760000|2022-01-26 13:46:00|791841.4|790841.4|791840.1|790840.1|791855.3|790855.3|791817.3|790817.3|23
1643204770000|2022-01-26 13:46:10|791843.7|790843.7|791903.1|790903.1|791933.2|790933.2|791833.7|790833.7|34
1643204780000|2022-01-26 13:46:20|792418.3|790418.3|791917.4|790917.4|792420.3|790928.9|791880.4|790389.1|30
1643204790000|2022-01-26 13:46:30|792419.6|790419.6|791895.3|790895.3|792419.6|790912.6|791872.7|790369.8|30
1643204800000|2022-01-26 13:46:40|791910.1|790910.1|791927.4|790927.4|791930.4|790930.4|791854.8|790854.8|27
1643204810000|2022-01-26 13:46:50|791898.3|790898.3|791869.2|790869.2|792368.2|790905.3|791854.6|790368.2|31
1643204820000|2022-01-26 13:47:00|791867.6|790867.6|791863.8|790863.8|792374.1|790884.6|791861.2|790368.7|19
1643204830000|2022-01-26 13:47:10|791866|790866|791981.7|790981.7|792354|791023.1|791849.3|790354|31
1643204840000|2022-01-26 13:47:20|791985.4|790985.4|791986.4|790986.4|792483.8|791013.1|791949.9|790483.8|33
1643204850000|2022-01-26 13:47:30|792012.1|791012.1|791973.3|790973.3|792021.8|791021.8|791948.7|790948.7|27
1643204860000|2022-01-26 13:47:40|791960.1|790960.1|791941.5|790941.5|791960.1|790960.1|791919.7|790919.7|24
1643204870000|2022-01-26 13:47:50|791937.2|790937.2|791954.4|790954.4|791977.5|790977.5|791919.2|790919.2|27
1643204880000|2022-01-26 13:48:00|791964.5|790964.5|791971.7|790971.7|791976.2|790976.2|791925.1|790925.1|27
1643204890000|2022-01-26 13:48:10|792001|791001|791973.2|790973.2|792493|791021.2|791960|790493|29
1643204900000|2022-01-26 13:48:20|791982.6|790982.6|791922.1|790922.1|791984.9|790984.9|791911.3|790911.3|30
1643204910000|2022-01-26 13:48:30|791915.1|790915.1|791915.2|790915.2|792397.4|790929.5|791887.6|790397.4|23
1643204920000|2022-01-26 13:48:40|791913.3|790913.3|791918.3|790918.3|791924.7|790924.7|791901.5|790901.5|15
1643204930000|2022-01-26 13:48:50|791909|790909|791906.3|790906.3|791917.2|790917.2|791900.3|790900.3|10
1643204940000|2022-01-26 13:49:00|791906.9|790906.9|791889.6|790889.6|791909.3|790909.3|791887.9|790887.9|15
1643204950000|2022-01-26 13:49:10|792368.5|790368.5|791874.7|790874.7|792368.5|790911.8|791874.7|790368.5|22
1643204960000|2022-01-26 13:49:20|791873.6|790873.6|791865.6|790865.6|791898.2|790898.2|791865.6|790865.6|17
1643204970000|2022-01-26 13:49:30|791880.4|790880.4|791865.4|790865.4|791880.4|790880.4|791836.9|790836.9|27
1643204980000|2022-01-26 13:49:40|792344.5|790344.5|791986.6|790986.6|792344.5|790988.6|791852.3|790343.5|33
1643204990000|2022-01-26 13:49:50|791970.4|790970.4|792035.3|791035.3|792049.5|791049.5|791970.4|790970.4|31
1643205000000|2022-01-26 13:50:00|792037.8|791037.8|791995.7|790995.7|792055.9|791055.9|791969.6|790969.6|34
1643205010000|2022-01-26 13:50:10|791999.5|790999.5|791940.6|790940.6|792010.5|791010.5|791880.5|790880.5|34
1643205020000|2022-01-26 13:50:20|791943.5|790943.5|791952.5|790952.5|792444.5|790953.5|791918.5|790430.5|28
1643205030000|2022-01-26 13:50:30|791924.9|790924.9|791919.5|790919.5|792394.8|790942.3|791892.1|790394.8|39
1643205040000|2022-01-26 13:50:40|791866.6|790866.6|791847.6|790847.6|792343|790891.5|791843.8|790341.1|28
1643205050000|2022-01-26 13:50:50|791852.1|790852.1|791898.3|790898.3|791928.1|790928.1|791852.1|790852.1|29
1643205060000|2022-01-26 13:51:00|791904.2|790904.2|791906.6|790906.6|791913.1|790913.1|791883.3|790883.3|30
1643205070000|2022-01-26 13:51:10|791905.7|790905.7|791899.9|790899.9|791913.9|790913.9|791871.5|790871.5|22
1643205080000|2022-01-26 13:51:20|791897.8|790897.8|791887.3|790887.3|791919.5|790919.5|791872.5|790872.5|22
1643205090000|2022-01-26 13:51:30|791880.1|790880.1|791875.6|790875.6|791890.3|790890.3|791848.9|790848.9|28
1643205100000|2022-01-26 13:51:40|791884.4|790884.4|791908.6|790908.6|791939.9|790939.9|791872.2|790872.2|24
1643205110000|2022-01-26 13:51:50|791892.4|790892.4|791839.6|790839.6|791920.6|790920.6|791829.5|790829.5|29
1643205120000|2022-01-26 13:52:00|791832.1|790832.1|791830.4|790830.4|791841.6|790841.6|791827.3|790827.3|29
1643205130000|2022-01-26 13:52:10|791831.9|790831.9|791668.4|790668.4|791834.5|790834.5|791648.2|790648.2|32
1643205140000|2022-01-26 13:52:20|791676.1|790676.1|791719.9|790719.9|791730.8|790730.8|791671.2|790671.2|28
1643205150000|2022-01-26 13:52:30|791721.5|790721.5|791739.6|790739.6|792207|790742.2|791696.5|790207|25
1643205160000|2022-01-26 13:52:40|791745.3|790745.3|791772.5|790772.5|791785.5|790785.5|791744.5|790744.5|26
1643205170000|2022-01-26 13:52:50|791761.6|790761.6|791754.8|790754.8|791766.7|790766.7|791722.2|790722.2|32
1643205180000|2022-01-26 13:53:00|791756.5|790756.5|791775.6|790775.6|792276|790775.6|791756.5|790276|27
1643205190000|2022-01-26 13:53:10|791776.4|790776.4|791801.6|790801.6|791806.4|790806.4|791762.6|790762.6|22
1643205200000|2022-01-26 13:53:20|791798.1|790798.1|791817.2|790817.2|792315.5|790821.2|791785.5|790315.5|29
1643205210000|2022-01-26 13:53:30|791809.5|790809.5|791748.8|790748.8|791816.6|790816.6|791744.1|790744.1|27
1643205220000|2022-01-26 13:53:40|791750.2|790750.2|791731.7|790731.7|791764.5|790764.5|791731.7|790731.7|22
1643205230000|2022-01-26 13:53:50|791735.6|790735.6|791750.9|790750.9|791798.4|790798.4|791735.6|790735.6|22
1643205240000|2022-01-26 13:54:00|791737.7|790737.7|791760.2|790760.2|791767.3|790767.3|791737.7|790737.7|19
1643205250000|2022-01-26 13:54:10|791759.1|790759.1|791757.6|790757.6|791774.2|790774.2|791732.2|790732.2|29
1643205260000|2022-01-26 13:54:20|791772|790772|791592.7|790592.7|791776.2|790776.2|791582|790582|33
1643205270000|2022-01-26 13:54:30|791591.8|790591.8|791605.4|790605.4|791606.5|790606.5|791588.4|790588.4|24
1643205280000|2022-01-26 13:54:40|791610.3|790610.3|791633|790633|791640.8|790640.8|791610.3|790610.3|21
1643205290000|2022-01-26 13:54:50|791629.7|790629.7|791630.3|790630.3|791644.8|790644.8|791627.2|790627.2|30
1643205300000|2022-01-26 13:55:00|791632.2|790632.2|791615.6|790615.6|791637.1|790637.1|791610.6|790610.6|29
1643205310000|2022-01-26 13:55:10|791616.8|790616.8|791616.2|790616.2|791637.8|790637.8|791613.5|790613.5|27
1643205320000|2022-01-26 13:55:20|791611.8|790611.8|791631.2|790631.2|791650.5|790650.5|791604.1|790604.1|27
1643205330000|2022-01-26 13:55:30|791636.2|790636.2|791593.9|790593.9|791645.6|790645.6|791569.6|790569.6|29
1643205340000|2022-01-26 13:55:40|791594.2|790594.2|791602.5|790602.5|791618.3|790618.3|791591.1|790591.1|25
1643205350000|2022-01-26 13:55:50|791593.6|790593.6|791657.6|790657.6|791657.9|790657.9|791593.6|790593.6|30
1643205360000|2022-01-26 13:56:00|791650|790650|791658|790658|791785.5|790785.5|791624.8|790624.8|32
1643205370000|2022-01-26 13:56:10|791647.1|790647.1|791670.6|790670.6|791674.7|790674.7|791643.7|790643.7|21
1643205380000|2022-01-26 13:56:20|791665.6|790665.6|791659.8|790659.8|791667.1|790667.1|791637.1|790637.1|28
1643205390000|2022-01-26 13:56:30|791658.1|790658.1|791663.9|790663.9|791669.5|790669.5|791652.7|790652.7|19
1643205400000|2022-01-26 13:56:40|791655.4|790655.4|791603.5|790603.5|791667.8|790667.8|791594.2|790594.2|19
1643205410000|2022-01-26 13:56:50|791602.6|790602.6|791666.2|790666.2|791682.7|790682.7|791597.4|790597.4|34
1643205420000|2022-01-26 13:57:00|791655.8|790655.8|791656.1|790656.1|791674.4|790674.4|791637.5|790637.5|34
1643205430000|2022-01-26 13:57:10|791657.7|790657.7|791634.5|790634.5|791729.5|790729.5|791634.5|790634.5|32
1643205440000|2022-01-26 13:57:20|791631|790631|791721|790721|791721|790721|791606.8|790606.8|26
1643205450000|2022-01-26 13:57:30|791724.2|790724.2|791654.7|790654.7|791769.6|790769.6|791654.7|790654.7|30
1643205460000|2022-01-26 13:57:40|791659.1|790659.1|791705.9|790705.9|791718.2|790718.2|791579.6|790579.6|33
1643205470000|2022-01-26 13:57:50|791707|790707|791709.7|790709.7|791712.7|790712.7|791690.7|790690.7|23
1643205480000|2022-01-26 13:58:00|791708|790708|791441.2|790441.2|791713|790713|791437.8|790437.8|32
1643205490000|2022-01-26 13:58:10|791443.5|790443.5|791415.2|790415.2|791448|790448|791373.9|790373.9|35
1643205500000|2022-01-26 13:58:20|791414.3|790414.3|791454.8|790454.8|791467.2|790467.2|791406.4|790406.4|33
1643205510000|2022-01-26 13:58:30|791444.5|790444.5|791695.3|790695.3|791953.5|790715.2|791427.7|789953.5|35
1643205520000|2022-01-26 13:58:40|791649.1|790649.1|791546.2|790546.2|791649.1|790649.1|791519.7|790519.7|35
1643205530000|2022-01-26 13:58:50|791540.1|790540.1|791688.3|790688.3|791733.9|790733.9|791496.7|790496.7|37
1643205540000|2022-01-26 13:59:00|791671.4|790671.4|791635|790635|791699|790699|791630.6|790630.6|33
1643205550000|2022-01-26 13:59:10|791636|790636|791635.3|790635.3|791649.6|790649.6|791628.9|790628.9|28
1643205560000|2022-01-26 13:59:20|791628.6|790628.6|791830|790830|791830|790830|791621.4|790621.4|26
1643205570000|2022-01-26 13:59:30|791822.9|790822.9|791777|790777|791835.4|790835.4|791764.4|790764.4|31
1643205580000|2022-01-26 13:59:40|791781.5|790781.5|791773.6|790773.6|791784.9|790784.9|791761|790761|30
1643205590000|2022-01-26 13:59:50|791774.9|790774.9|791784.3|790784.3|791945.6|790945.6|791760.9|790760.9|35
1643205600000|2022-01-26 14:00:00|791759.3|790759.3|791813.6|790813.6|791813.6|790813.6|791607.2|790607.2|29
1643205610000|2022-01-26 14:00:10|791801.4|790801.4|791753|790753|791822|790822|791732.6|790732.6|37
1643205620000|2022-01-26 14:00:20|791757.4|790757.4|791957.9|790957.9|792371.1|791010.9|791735.3|790371.1|31
1643205630000|2022-01-26 14:00:30|791959.7|790959.7|791971.7|790971.7|792027.1|791027.1|791918|790918|27
1643205640000|2022-01-26 14:00:40|791971.9|790971.9|791970.1|790970.1|792012|791012|791963.8|790963.8|29
1643205650000|2022-01-26 14:00:50|791959.6|790959.6|791941|790941|791966.5|790966.5|791924.7|790924.7|31
1643205660000|2022-01-26 14:01:00|791943.5|790943.5|791919.2|790919.2|791943.5|790943.5|791910.4|790910.4|26
1643205670000|2022-01-26 14:01:10|791919.6|790919.6|791944.8|790944.8|791946.4|790946.4|791910.3|790910.3|26
1643205680000|2022-01-26 14:01:20|791931.5|790931.5|791915.3|790915.3|791931.5|790931.5|791911.8|790911.8|33
1643205690000|2022-01-26 14:01:30|791916.8|790916.8|791911.8|790911.8|792397.9|790939.8|791873.8|790397.9|26
1643205700000|2022-01-26 14:01:40|791899.8|790899.8|791901.8|790901.8|791913.4|790913.4|791868.1|790868.1|27
1643205710000|2022-01-26 14:01:50|791917.3|790917.3|791941.3|790941.3|791946.7|790946.7|791890.9|790890.9|32
1643205720000|2022-01-26 14:02:00|791962.2|790962.2|791955.3|790955.3|791976.2|790976.2|791944.8|790944.8|24
1643205730000|2022-01-26 14:02:10|791959.5|790959.5|792009.1|791009.1|792024.8|791024.8|791959.5|790959.5|19
1643205740000|2022-01-26 14:02:20|792007.6|791007.6|791989.2|790989.2|792112.7|791112.7|791989.2|790989.2|37
1643205750000|2022-01-26 14:02:30|791970.9|790970.9|792147.4|791147.4|792185.7|791185.7|791966.7|790966.7|37
1643205760000|2022-01-26 14:02:40|792148.6|791148.6|792120.7|791120.7|792162.3|791162.3|792076.8|791076.8|25
1643205770000|2022-01-26 14:02:50|792126.7|791126.7|792063.3|791063.3|792143.5|791143.5|792057.3|791057.3|29
1643205780000|2022-01-26 14:03:00|792072.8|791072.8|792016.2|791016.2|792099.6|791099.6|791988|790988|27
1643205790000|2022-01-26 14:03:10|792015.6|791015.6|792054.9|791054.9|792152.1|791152.1|792002.9|791002.9|24
1643205800000|2022-01-26 14:03:20|792056.4|791056.4|792049.6|791049.6|792103|791103|792033.1|791033.1|30
1643205810000|2022-01-26 14:03:30|792040|791040|792015.3|791015.3|792078.2|791078.2|791996.8|790996.8|28
1643205820000|2022-01-26 14:03:40|792029|791029|792200.2|791200.2|792218.5|791218.5|792014.2|791014.2|34
1643205830000|2022-01-26 14:03:50|792209|791209|792344.1|791344.1|792369.5|791369.5|792208.1|791208.1|34
1643205840000|2022-01-26 14:04:00|792343.1|791343.1|792310.2|791310.2|792365.3|791365.3|792310.2|791310.2|31
1643205850000|2022-01-26 14:04:10|792278.7|791278.7|792177.1|791177.1|792278.7|791278.7|792154.9|791154.9|32
1643205860000|2022-01-26 14:04:20|792190.3|791190.3|792187.1|791187.1|792194|791194|792177|791177|23
1643205870000|2022-01-26 14:04:30|792188.2|791188.2|792176.5|791176.5|792209.3|791209.3|792168|791168|28
1643205880000|2022-01-26 14:04:40|792180.9|791180.9|792603.5|791603.5|793105.1|791671.2|792180.9|791105.1|38
1643205890000|2022-01-26 14:04:50|792603|791603|792611.8|791611.8|793148.7|791655.8|792554.3|791091.1|37
1643205900000|2022-01-26 14:05:00|792610.7|791610.7|792614.9|791614.9|793158.6|791661.2|792610.7|791158.6|36
1643205910000|2022-01-26 14:05:10|792615.9|791615.9|792579.6|791579.6|793104.5|791615.9|792575.2|791104.5|35
1643205920000|2022-01-26 14:05:20|792578.6|791578.6|792447.3|791447.3|792585.2|791585.2|792446.6|791446.6|32
1643205930000|2022-01-26 14:05:30|792443.4|791443.4|792396.9|791396.9|792928.2|791466.5|792396.9|790896|28
1643205940000|2022-01-26 14:05:40|792728.5|791728.5|792729.4|791729.4|793295.7|791793.8|792703.4|791238.2|38
1643205950000|2022-01-26 14:05:50|792736.1|791736.1|792799.2|791799.2|792810.6|791810.6|792736.1|791736.1|36
1643205960000|2022-01-26 14:06:00|792782.5|791782.5|792755.6|791755.6|792791.7|791791.7|792697.3|791697.3|35
1643205970000|2022-01-26 14:06:10|792775.8|791775.8|792430.4|791430.4|793037.2|791795.9|792386.1|790894.3|39
1643205980000|2022-01-26 14:06:20|792423.3|791423.3|792382.1|791382.1|792925.5|791436.1|792377.8|790894|36
1643205990000|2022-01-26 14:06:30|792381.1|791381.1|792424.2|791424.2|792925.1|791446.6|792381.1|790925.1|28
1643206000000|2022-01-26 14:06:40|792336.9|791336.9|792408.2|791408.2|792432.8|791432.8|792336.9|791336.9|29
1643206010000|2022-01-26 14:06:50|792410.2|791410.2|792530.9|791530.9|792594.2|791594.2|792394.4|791394.4|34
1643206020000|2022-01-26 14:07:00|792526.8|791526.8|792518.7|791518.7|792527.3|791527.3|792472.2|791472.2|31
1643206030000|2022-01-26 14:07:10|792514.8|791514.8|792520.4|791520.4|792548.1|791548.1|792507.8|791507.8|25
1643206040000|2022-01-26 14:07:20|792528.2|791528.2|792552.7|791552.7|792557.8|791557.8|792514.9|791514.9|28
1643206050000|2022-01-26 14:07:30|792519.4|791519.4|792479.2|791479.2|792524.1|791524.1|792479.2|791479.2|25
1643206060000|2022-01-26 14:07:40|792510.8|791510.8|792496.8|791496.8|792521.2|791521.2|792496.5|791496.5|28
1643206070000|2022-01-26 14:07:50|792517.2|791517.2|792471.3|791471.3|792527.2|791527.2|792442.5|791442.5|28
1643206080000|2022-01-26 14:08:00|792471.2|791471.2|792491.4|791491.4|792507.2|791507.2|792448.7|791448.7|35
1643206090000|2022-01-26 14:08:10|792489.3|791489.3|792479.6|791479.6|792537.7|791537.7|792456.7|791456.7|32
1643206100000|2022-01-26 14:08:20|792489.1|791489.1|792368.1|791368.1|792493|791493|792364.3|791364.3|28
1643206110000|2022-01-26 14:08:30|792373.6|791373.6|792362.8|791362.8|792412.8|791412.8|792358.3|791358.3|27
1643206120000|2022-01-26 14:08:40|792363.1|791363.1|792369.5|791369.5|792398.3|791398.3|792343.5|791343.5|24
1643206130000|2022-01-26 14:08:50|792366.7|791366.7|792446.1|791446.1|792561.3|791561.3|792366.7|791366.7|34
1643206140000|2022-01-26 14:09:00|792401.7|791401.7|792389.5|791389.5|792420.3|791420.3|792375.4|791375.4|31
1643206150000|2022-01-26 14:09:10|792392|791392|792461.8|791461.8|792461.8|791461.8|792361.5|791361.5|29
1643206160000|2022-01-26 14:09:20|792463.2|791463.2|792435.2|791435.2|792463.2|791463.2|792417.3|791417.3|25
1643206170000|2022-01-26 14:09:30|792430|791430|792513.2|791513.2|792513.2|791513.2|792360.2|791360.2|30
1643206180000|2022-01-26 14:09:40|792534.3|791534.3|792480.9|791480.9|792551.1|791551.1|792446.8|791446.8|26
1643206190000|2022-01-26 14:09:50|792480.1|791480.1|792493.8|791493.8|792499.2|791499.2|792463|791463|21
1643206200000|2022-01-26 14:10:00|792472|791472|792410.4|791410.4|792497.8|791497.8|792410.4|791410.4|25
1643206210000|2022-01-26 14:10:10|792420|791420|792410.1|791410.1|792446.4|791446.4|792386.4|791386.4|26
1643206220000|2022-01-26 14:10:20|792434.3|791434.3|792435.6|791435.6|792475|791475|792400.7|791400.7|30
1643206230000|2022-01-26 14:10:30|792415.7|791415.7|792414.6|791414.6|792449.7|791449.7|792398.1|791398.1|23
1643206240000|2022-01-26 14:10:40|792432.7|791432.7|792363.2|791363.2|792432.7|791432.7|792201|791201|39
1643206250000|2022-01-26 14:10:50|792365.6|791365.6|792355.8|791355.8|792374|791374|792342.5|791342.5|27
1643206260000|2022-01-26 14:11:00|792353.9|791353.9|792321.7|791321.7|792407.7|791407.7|792307.7|791307.7|34
1643206270000|2022-01-26 14:11:10|792359.2|791359.2|792383.5|791383.5|792426.6|791426.6|792186.1|791186.1|39
1643206280000|2022-01-26 14:11:20|792379.4|791379.4|792205.5|791205.5|792467.5|791467.5|792176.5|791176.5|37
1643206290000|2022-01-26 14:11:30|792263.9|791263.9|792215|791215|792276.4|791276.4|792145.2|791145.2|36
1643206300000|2022-01-26 14:11:40|792224.8|791224.8|792464.5|791464.5|792464.5|791464.5|792219.1|791219.1|27
1643206310000|2022-01-26 14:11:50|792447.6|791447.6|792430|791430|792469.6|791469.6|792430|791430|24
1643206320000|2022-01-26 14:12:00|792423.5|791423.5|792437.4|791437.4|792440.7|791440.7|792397.2|791397.2|31
1643206330000|2022-01-26 14:12:10|792434.3|791434.3|792424.1|791424.1|792657.4|791657.4|792403|791403|34
1643206340000|2022-01-26 14:12:20|792433.6|791433.6|792523.1|791523.1|792523.1|791523.1|792359.5|791359.5|25
1643206350000|2022-01-26 14:12:30|792499.1|791499.1|792483.2|791483.2|792524.8|791524.8|792472.9|791472.9|32
1643206360000|2022-01-26 14:12:40|792482|791482|792499.5|791499.5|792499.5|791499.5|792470|791470|28
1643206370000|2022-01-26 14:12:50|792497.4|791497.4|792415.3|791415.3|792499.1|791499.1|792412.1|791412.1|28
1643206380000|2022-01-26 14:13:00|792416.3|791416.3|792351.4|791351.4|792453.9|791453.9|792350.8|791350.8|33
1643206390000|2022-01-26 14:13:10|792352.8|791352.8|792262.3|791262.3|792366.7|791366.7|792227.9|791227.9|35
1643206400000|2022-01-26 14:13:20|792264|791264|792413.9|791413.9|792432.3|791432.3|792250.4|791250.4|37
1643206410000|2022-01-26 14:13:30|792424.7|791424.7|792384.6|791384.6|792434.8|791434.8|792384.6|791384.6|24
1643206420000|2022-01-26 14:13:40|792334.9|791334.9|792385.3|791385.3|792385.3|791385.3|792285.7|791285.7|33
1643206430000|2022-01-26 14:13:50|792380.9|791380.9|792388.3|791388.3|792405.4|791405.4|792365.1|791365.1|27
1643206440000|2022-01-26 14:14:00|792394.4|791394.4|792394.5|791394.5|792410.9|791410.9|792394.4|791394.4|24
1643206450000|2022-01-26 14:14:10|792390.5|791390.5|792359.1|791359.1|792405.9|791405.9|792311.1|791311.1|26
1643206460000|2022-01-26 14:14:20|792366.1|791366.1|792357.9|791357.9|792369.1|791369.1|792337.8|791337.8|19
1643206470000|2022-01-26 14:14:30|792360|791360|792324.1|791324.1|792401.9|791401.9|792300.6|791300.6|30
1643206480000|2022-01-26 14:14:40|792322.5|791322.5|792340.8|791340.8|792345.2|791345.2|792313.2|791313.2|22
1643206490000|2022-01-26 14:14:50|792334.1|791334.1|792426.4|791426.4|792430|791430|792334.1|791334.1|22
1643206500000|2022-01-26 14:15:00|792418.9|791418.9|792382.6|791382.6|792418.9|791418.9|792376.4|791376.4|26
1643206510000|2022-01-26 14:15:10|792371.9|791371.9|792469.2|791469.2|792469.2|791469.2|792315.4|791315.4|30
1643206520000|2022-01-26 14:15:20|792464|791464|792395.5|791395.5|792486.2|791486.2|792395.5|791395.5|35
1643206530000|2022-01-26 14:15:30|792396.6|791396.6|792365.7|791365.7|792883.6|791418.8|792357.6|790883.6|29
1643206540000|2022-01-26 14:15:40|792363.6|791363.6|792407.3|791407.3|792440|791440|792363.6|791363.6|36
1643206550000|2022-01-26 14:15:50|792422.5|791422.5|792421.1|791421.1|792471.7|791471.7|792412.9|791412.9|29
1643206560000|2022-01-26 14:16:00|792424.8|791424.8|792480.2|791480.2|792500.1|791500.1|792409.8|791409.8|28
1643206570000|2022-01-26 14:16:10|792475.6|791475.6|792442.2|791442.2|792502.6|791502.6|792440.5|791440.5|34
1643206580000|2022-01-26 14:16:20|792447.9|791447.9|792421.2|791421.2|792447.9|791447.9|792373.5|791373.5|24
1643206590000|2022-01-26 14:16:30|792413.5|791413.5|792407.7|791407.7|792442.7|791442.7|792407.7|791407.7|25
1643206600000|2022-01-26 14:16:40|792403.9|791403.9|792431.6|791431.6|792434.7|791434.7|792398.5|791398.5|19
1643206610000|2022-01-26 14:16:50|792429.2|791429.2|792443.5|791443.5|792449|791449|792428.9|791428.9|29
1643206620000|2022-01-26 14:17:00|792444.6|791444.6|792451.1|791451.1|792466|791466|792440.6|791440.6|22
1643206630000|2022-01-26 14:17:10|792454.5|791454.5|792406.9|791406.9|792924|791475.1|792405.5|790924|36
1643206640000|2022-01-26 14:17:20|792406.2|791406.2|792403.3|791403.3|792406.2|791406.2|792388.4|791388.4|29
1643206650000|2022-01-26 14:17:30|792395.5|791395.5|792408.1|791408.1|792410.5|791410.5|792391.4|791391.4|22
1643206660000|2022-01-26 14:17:40|792411.5|791411.5|792395.3|791395.3|792430.8|791430.8|792377.9|791377.9|31
1643206670000|2022-01-26 14:17:50|792388.4|791388.4|792520.1|791520.1|793104.7|791632.6|792388.4|791104.3|35
1643206680000|2022-01-26 14:18:00|792509|791509|792469.6|791469.6|792987.5|791509.9|792463.2|790987.5|28
1643206690000|2022-01-26 14:18:10|792470.3|791470.3|792489.7|791489.7|792501|791501|792465.1|791465.1|26
1643206700000|2022-01-26 14:18:20|792469.1|791469.1|792534.8|791534.8|792555.1|791555.1|792467.2|791467.2|26
1643206710000|2022-01-26 14:18:30|792537.1|791537.1|792715.6|791715.6|792716.1|791716.1|792532.9|791532.9|32
1643206720000|2022-01-26 14:18:40|792702.9|791702.9|792695.1|791695.1|792716.2|791716.2|792691.9|791691.9|29
1643206730000|2022-01-26 14:18:50|792699.4|791699.4|792999|791999|793551.7|792101.3|792699.4|791539.9|35
1643206740000|2022-01-26 14:19:00|792979.3|791979.3|792893.9|791893.9|793017.3|792017.3|792789.9|791789.9|36
1643206750000|2022-01-26 14:19:10|792885.6|791885.6|793034.4|792034.4|793056.5|792056.5|792849.8|791849.8|36
1643206760000|2022-01-26 14:19:20|793041.6|792041.6|792891.3|791891.3|793041.6|792041.6|792852.8|791852.8|33
1643206770000|2022-01-26 14:19:30|792902|791902|792780.4|791780.4|793370.5|791902|792694.8|791370|36
1643206780000|2022-01-26 14:19:40|792780|791780|792767.5|791767.5|792808.7|791808.7|792728.7|791728.7|32
1643206790000|2022-01-26 14:19:50|792769.2|791769.2|792741.5|791741.5|792775.6|791775.6|792726.4|791726.4|27
1643206800000|2022-01-26 14:20:00|792737.8|791737.8|792677.6|791677.6|792785.4|791785.4|792674.9|791674.9|31
1643206810000|2022-01-26 14:20:10|792681.8|791681.8|792774|791774|792820.8|791820.8|792681.8|791681.8|33
1643206820000|2022-01-26 14:20:20|792719.8|791719.8|792590.2|791590.2|792770.1|791770.1|792582.7|791582.7|32
1643206830000|2022-01-26 14:20:30|792570|791570|792636.4|791636.4|792656.5|791656.5|792560|791560|33
1643206840000|2022-01-26 14:20:40|792646.8|791646.8|792600.4|791600.4|792646.8|791646.8|792564.6|791564.6|25
1643206850000|2022-01-26 14:20:50|792602.9|791602.9|792384.3|791384.3|792604.5|791604.5|792373.9|791373.9|33
1643206860000|2022-01-26 14:21:00|792385.4|791385.4|792358|791358|792498.7|791498.7|792358|791358|35
1643206870000|2022-01-26 14:21:10|792336.9|791336.9|792346|791346|792391.4|791391.4|792330.1|791330.1|34
1643206880000|2022-01-26 14:21:20|792328.8|791328.8|792299.2|791299.2|792345|791345|792246.1|791246.1|35
1643206890000|2022-01-26 14:21:30|792298.3|791298.3|792287.3|791287.3|792307.5|791307.5|792285.2|791285.2|29
1643206900000|2022-01-26 14:21:40|792288.5|791288.5|792304.9|791304.9|792306.5|791306.5|792288.5|791288.5|26
1643206910000|2022-01-26 14:21:50|792304.3|791304.3|792297.1|791297.1|792313|791313|792290|791290|30
1643206920000|2022-01-26 14:22:00|792304|791304|792454.4|791454.4|792454.4|791454.4|792304|791304|35
1643206930000|2022-01-26 14:22:10|792457.6|791457.6|792430.2|791430.2|792550.5|791550.5|792427.3|791427.3|28
1643206940000|2022-01-26 14:22:20|792439.2|791439.2|792363|791363|792441.3|791441.3|792363|791363|27
1643206950000|2022-01-26 14:22:30|792378.3|791378.3|792404.5|791404.5|792404.5|791404.5|792361.9|791361.9|36
1643206960000|2022-01-26 14:22:40|792436.5|791436.5|792379.2|791379.2|792436.5|791436.5|792373.8|791373.8|30
1643206970000|2022-01-26 14:22:50|792373.8|791373.8|792372.5|791372.5|792869.5|791408.5|792368.7|790869.5|36
1643206980000|2022-01-26 14:23:00|792374.1|791374.1|792393.1|791393.1|792394.8|791394.8|792368.3|791368.3|23
1643206990000|2022-01-26 14:23:10|792386.3|791386.3|792371.2|791371.2|792396.1|791396.1|792371.2|791371.2|27
1643207000000|2022-01-26 14:23:20|792379.4|791379.4|792377.8|791377.8|792870.5|791379.7|792307.2|790870.5|30
1643207010000|2022-01-26 14:23:30|792383|791383|792398.9|791398.9|792403.7|791403.7|792381.3|791381.3|26
1643207020000|2022-01-26 14:23:40|792404.4|791404.4|792446|791446|792462.8|791462.8|792397.8|791397.8|23
1643207030000|2022-01-26 14:23:50|792433.5|791433.5|792599.6|791599.6|792617.8|791617.8|792428.5|791428.5|29
1643207040000|2022-01-26 14:24:00|792598.6|791598.6|792668.9|791668.9|792672.2|791672.2|792589.3|791589.3|33
1643207050000|2022-01-26 14:24:10|792668.4|791668.4|792686.6|791686.6|792699.2|791699.2|792655.2|791655.2|28
1643207060000|2022-01-26 14:24:20|792688.3|791688.3|792715.4|791715.4|792715.4|791715.4|792649.5|791649.5|24
1643207070000|2022-01-26 14:24:30|792693.7|791693.7|792694|791694|792839.5|791839.5|792681.7|791681.7|38
1643207080000|2022-01-26 14:24:40|792660.3|791660.3|792582.7|791582.7|792660.3|791660.3|792574.2|791574.2|37
1643207090000|2022-01-26 14:24:50|792580.1|791580.1|792540.6|791540.6|793035.8|791580.1|792466.8|791035.8|35
1643207100000|2022-01-26 14:25:00|792535.6|791535.6|792441|791441|792535.6|791535.6|792401.4|791401.4|39
1643207110000|2022-01-26 14:25:10|792442|791442|792404.5|791404.5|792442|791442|792356.2|791356.2|24
1643207120000|2022-01-26 14:25:20|792399.1|791399.1|792395.4|791395.4|792401|791401|792359.3|791359.3|23
1643207130000|2022-01-26 14:25:30|792382.7|791382.7|792320.4|791320.4|792384.3|791384.3|792299.6|791299.6|29
1643207140000|2022-01-26 14:25:40|792325.6|791325.6|792334.4|791334.4|792386|791386|792315.6|791315.6|32
1643207150000|2022-01-26 14:25:50|792337.2|791337.2|792291.5|791291.5|792770.6|791339.2|792255.7|790770.6|36
1643207160000|2022-01-26 14:26:00|792290.7|791290.7|792034.1|791034.1|792295.2|791295.2|792034.1|791034.1|38
1643207170000|2022-01-26 14:26:10|792013.9|791013.9|791918.1|790918.1|792055|791055|791869.3|790869.3|39
1643207180000|2022-01-26 14:26:20|791910.8|790910.8|791909|790909|791941.3|790941.3|791816.7|790816.7|37
1643207190000|2022-01-26 14:26:30|791888.7|790888.7|792197.1|791197.1|792197.1|791197.1|791850.2|790850.2|37
1643207200000|2022-01-26 14:26:40|792192.5|791192.5|792185.6|791185.6|792331.2|791331.2|792168.4|791168.4|36
1643207210000|2022-01-26 14:26:50|792191.5|791191.5|792358.4|791358.4|792706.3|791372.1|792158.1|790648.7|36
1643207220000|2022-01-26 14:27:00|792368.3|791368.3|792248|791248|792784.6|791384.9|792247.3|790745.2|39
1643207230000|2022-01-26 14:27:10|792246.7|791246.7|792295.7|791295.7|792811.7|791318.3|792246.7|790751.8|31
1643207240000|2022-01-26 14:27:20|792302.4|791302.4|792322.6|791322.6|792823.7|791331.1|792194.5|790710.9|27
1643207250000|2022-01-26 14:27:30|792314.2|791314.2|792306.5|791306.5|792345|791345|792306.5|791306.5|27
1643207260000|2022-01-26 14:27:40|792294|791294|792299.8|791299.8|792344.3|791344.3|792292.4|791292.4|20
1643207270000|2022-01-26 14:27:50|792508.8|791508.8|792528.9|791528.9|792552.7|791552.7|792505.7|791505.7|24
1643207280000|2022-01-26 14:28:00|792515.6|791515.6|792433|791433|793002.5|791559.4|792433|791002.5|25
1643207290000|2022-01-26 14:28:10|792413.9|791413.9|792310|791310|792425.4|791425.4|792306.9|791306.9|26
1643207300000|2022-01-26 14:28:20|792306.1|791306.1|792398.6|791398.6|792413.5|791413.5|792284.6|791284.6|27
1643207310000|2022-01-26 14:28:30|792428.3|791428.3|792413|791413|792432|791432|792402.2|791402.2|22
1643207320000|2022-01-26 14:28:40|792410.2|791410.2|792370.9|791370.9|792410.2|791410.2|792365|791365|23
1643207330000|2022-01-26 14:28:50|792366.8|791366.8|792365.8|791365.8|792398.5|791398.5|792354.1|791354.1|26
1643207340000|2022-01-26 14:29:00|792361.9|791361.9|792076.3|791076.3|792361.9|791361.9|792076.3|791076.3|28
1643207350000|2022-01-26 14:29:10|792078.8|791078.8|792119.8|791119.8|792145.5|791145.5|792074|791074|26
1643207360000|2022-01-26 14:29:20|792109|791109|792012.4|791012.4|792127.4|791127.4|791987.7|790987.7|27
1643207370000|2022-01-26 14:29:30|792055.7|791055.7|792076.2|791076.2|792106.1|791106.1|792017.4|791017.4|25
1643207380000|2022-01-26 14:29:40|792088.7|791088.7|792039.1|791039.1|792088.7|791088.7|792031.6|791031.6|26
1643207390000|2022-01-26 14:29:50|792033.5|791033.5|792022.7|791022.7|792049.7|791049.7|792014.7|791014.7|26
1643207400000|2022-01-26 14:30:00|791933|790933|792207.2|791207.2|792224.7|791224.7|791913.7|790913.7|29
1643207410000|2022-01-26 14:30:10|792179.5|791179.5|792267.7|791267.7|792303.6|791303.6|792179.5|791179.5|28
1643207420000|2022-01-26 14:30:20|792265.2|791265.2|792126.7|791126.7|792265.2|791265.2|792081.4|791081.4|26
1643207430000|2022-01-26 14:30:30|792165.7|791165.7|792003.9|791003.9|792165.7|791165.7|791963|790963|28
1643207440000|2022-01-26 14:30:40|792001.3|791001.3|792116.2|791116.2|792116.2|791116.2|792001.3|791001.3|27
1643207450000|2022-01-26 14:30:50|792120.6|791120.6|792045.2|791045.2|792120.6|791120.6|792036|791036|26
1643207460000|2022-01-26 14:31:00|792038.4|791038.4|791876.3|790876.3|792038.6|791038.6|791818.8|790818.8|27
1643207470000|2022-01-26 14:31:10|791872.4|790872.4|792006.3|791006.3|792038.7|791038.7|791867.5|790867.5|26
1643207480000|2022-01-26 14:31:20|792014.9|791014.9|792077.7|791077.7|792088.5|791088.5|792001.4|791001.4|26
1643207490000|2022-01-26 14:31:30|792073.1|791073.1|792049.1|791049.1|792075.3|791075.3|792044.7|791044.7|26
1643207500000|2022-01-26 14:31:40|792042.5|791042.5|792099.2|791099.2|792113.8|791113.8|792030.1|791030.1|23
1643207510000|2022-01-26 14:31:50|792127.8|791127.8|792175.3|791175.3|792178.1|791178.1|792105|791105|25
1643207520000|2022-01-26 14:32:00|792178.8|791178.8|792346.8|791346.8|792381.9|791381.9|792152.1|791152.1|24
1643207530000|2022-01-26 14:32:10|792365.7|791365.7|792375.1|791375.1|792418|791418|792365.7|791365.7|29
1643207540000|2022-01-26 14:32:20|792360|791360|792390.4|791390.4|792391.9|791391.9|792351.3|791351.3|28
1643207550000|2022-01-26 14:32:30|792397.3|791397.3|792339.2|791339.2|792401.5|791401.5|792276.2|791276.2|26
1643207560000|2022-01-26 14:32:40|792315.5|791315.5|792194.8|791194.8|792322.4|791322.4|792194.8|791194.8|27
1643207570000|2022-01-26 14:32:50|792191.9|791191.9|792394.6|791394.6|792394.6|791394.6|792156.6|791156.6|28
1643207580000|2022-01-26 14:33:00|792384.2|791384.2|792502.1|791502.1|792513.9|791513.9|792384.2|791384.2|29
1643207590000|2022-01-26 14:33:10|792511.4|791511.4|792551.8|791551.8|792562.9|791562.9|792484.9|791484.9|27
1643207600000|2022-01-26 14:33:20|792559|791559|792675.3|791675.3|793289.6|791801.7|792559|791289.6|29
1643207610000|2022-01-26 14:33:30|792671.3|791671.3|792520.4|791520.4|792680.2|791680.2|792520.4|791520.4|28
1643207620000|2022-01-26 14:33:40|792522|791522|792482|791482|792567.2|791567.2|792465.3|791465.3|27
1643207630000|2022-01-26 14:33:50|792480.9|791480.9|792436|791436|792497|791497|792436|791436|26
1643207640000|2022-01-26 14:34:00|792447|791447|792378.2|791378.2|792447|791447|792339.8|791339.8|26
1643207650000|2022-01-26 14:34:10|792381.8|791381.8|792244.3|791244.3|792391|791391|792198.9|791198.9|26
1643207660000|2022-01-26 14:34:20|792247.6|791247.6|792345.1|791345.1|792359.3|791359.3|792236.2|791236.2|27
1643207670000|2022-01-26 14:34:30|792349.8|791349.8|792229|791229|792352.8|791352.8|792214.5|791214.5|27
1643207680000|2022-01-26 14:34:40|792228.2|791228.2|792199.5|791199.5|792305.3|791305.3|792187.8|791187.8|28
1643207690000|2022-01-26 14:34:50|792196.9|791196.9|792285.7|791285.7|792288.8|791288.8|792192.5|791192.5|26
1643207700000|2022-01-26 14:35:00|792304.5|791304.5|792270.4|791270.4|792306.9|791306.9|792267.2|791267.2|28
1643207710000|2022-01-26 14:35:10|792277.8|791277.8|792171.6|791171.6|792324.3|791324.3|792169.4|791169.4|28
1643207720000|2022-01-26 14:35:20|792177.9|791177.9|792270.7|791270.7|792308.9|791308.9|792160.8|791160.8|28
1643207730000|2022-01-26 14:35:30|792272.1|791272.1|792386.2|791386.2|792403.5|791403.5|792263.3|791263.3|29
1643207740000|2022-01-26 14:35:40|792381.4|791381.4|792343.2|791343.2|792446.6|791446.6|792343.2|791343.2|25
1643207750000|2022-01-26 14:35:50|792323.7|791323.7|792402.5|791402.5|792465.8|791465.8|792323.7|791323.7|26
1643207760000|2022-01-26 14:36:00|792418.3|791418.3|792440.4|791440.4|792464.3|791464.3|792361.3|791361.3|28
1643207770000|2022-01-26 14:36:10|792449|791449|792312|791312|792455.8|791455.8|792282.6|791282.6|29
1643207780000|2022-01-26 14:36:20|792253.4|791253.4|792220.2|791220.2|792265.4|791265.4|792177.3|791177.3|27
1643207790000|2022-01-26 14:36:30|792219.9|791219.9|792307.8|791307.8|792327.8|791327.8|792198.4|791198.4|27
1643207800000|2022-01-26 14:36:40|792341.2|791341.2|792463.4|791463.4|792469.8|791469.8|792341.2|791341.2|25
1643207810000|2022-01-26 14:36:50|792443.5|791443.5|792458|791458|792491.1|791491.1|792443|791443|26
1643207820000|2022-01-26 14:37:00|792457.3|791457.3|792565|791565|792565.4|791565.4|792433.1|791433.1|27
1643207830000|2022-01-26 14:37:10|792555.8|791555.8|792463.5|791463.5|792560.5|791560.5|792462.1|791462.1|27
1643207840000|2022-01-26 14:37:20|792389.8|791389.8|792410.7|791410.7|792433.3|791433.3|792369.2|791369.2|26
1643207850000|2022-01-26 14:37:30|792419|791419|792556.4|791556.4|792596.1|791596.1|792415.4|791415.4|26
1643207860000|2022-01-26 14:37:40|792562.9|791562.9|792626.6|791626.6|792628.5|791628.5|792510.9|791510.9|27
1643207870000|2022-01-26 14:37:50|792623.8|791623.8|792373.8|791373.8|792649.9|791649.9|792370.2|791370.2|25
1643207880000|2022-01-26 14:38:00|792386.1|791386.1|792384.4|791384.4|792413.7|791413.7|792219.4|791219.4|28
1643207890000|2022-01-26 14:38:10|792379.6|791379.6|792467.8|791467.8|792474|791474|792379.6|791379.6|28
1643207900000|2022-01-26 14:38:20|792466.3|791466.3|792653.8|791653.8|792653.8|791653.8|792466.3|791466.3|29
1643207910000|2022-01-26 14:38:30|792677|791677|792642.8|791642.8|792697.3|791697.3|792608.5|791608.5|30
1643207920000|2022-01-26 14:38:40|792654.4|791654.4|792587.1|791587.1|792705.6|791705.6|792523|791523|40
1643207930000|2022-01-26 14:38:50|792574.4|791574.4|792499|791499|792990|791578.7|792486.4|790990|36
1643207940000|2022-01-26 14:39:00|792509.5|791509.5|792549.7|791549.7|792568.2|791568.2|792492.1|791492.1|39
1643207950000|2022-01-26 14:39:10|792552.3|791552.3|792605.4|791605.4|792605.4|791605.4|792549.7|791549.7|38
1643207960000|2022-01-26 14:39:20|792616.9|791616.9|792622.9|791622.9|792661.7|791661.7|792588.8|791588.8|39
1643207970000|2022-01-26 14:39:30|792618.1|791618.1|792643.2|791643.2|792673|791673|792588.6|791588.6|39
1643207980000|2022-01-26 14:39:40|792660.7|791660.7|792735.8|791735.8|792756.9|791756.9|792648.1|791648.1|38
1643207990000|2022-01-26 14:39:50|792735.2|791735.2|792730|791730|792747.5|791747.5|792676.5|791676.5|39
1643208000000|2022-01-26 14:40:00|792727.8|791727.8|792678.1|791678.1|792727.8|791727.8|792597.2|791597.2|39
1643208010000|2022-01-26 14:40:10|792674.7|791674.7|792525.3|791525.3|792996.1|791674.7|792466.9|790972.5|37
1643208020000|2022-01-26 14:40:20|792469.3|791469.3|792569.5|791569.5|792592.9|791592.9|792469.3|791469.3|34
1643208030000|2022-01-26 14:40:30|792539.2|791539.2|792694.7|791694.7|793133.3|791709.2|792527.3|791098.5|39
1643208040000|2022-01-26 14:40:40|792726.3|791726.3|792673|791673|792726.3|791726.3|792601.8|791601.8|35
1643208050000|2022-01-26 14:40:50|792688.7|791688.7|792722.7|791722.7|792731.3|791731.3|792678.1|791678.1|37
1643208060000|2022-01-26 14:41:00|792729.4|791729.4|792639.6|791639.6|792731.9|791731.9|792630.4|791630.4|40
1643208070000|2022-01-26 14:41:10|792649.9|791649.9|792534|791534|792654|791654|792427.7|791427.7|39
1643208080000|2022-01-26 14:41:20|792547.8|791547.8|792685.6|791685.6|792686.6|791686.6|792529.1|791529.1|34
1643208090000|2022-01-26 14:41:30|792670.6|791670.6|792620.1|791620.1|792714.4|791714.4|792483.4|791483.4|39
1643208100000|2022-01-26 14:41:40|792622.1|791622.1|792474.1|791474.1|792625.1|791625.1|792470.6|791470.6|36
1643208110000|2022-01-26 14:41:50|792460.1|791460.1|792422.5|791422.5|792468.9|791468.9|792402.2|791402.2|27
1643208120000|2022-01-26 14:42:00|792407.9|791407.9|792330.4|791330.4|792449.8|791449.8|792309.1|791309.1|32
1643208130000|2022-01-26 14:42:10|792332.2|791332.2|792420.6|791420.6|792459.8|791459.8|792332.2|791332.2|36
1643208140000|2022-01-26 14:42:20|792414.8|791414.8|792482.5|791482.5|792483.9|791483.9|792400.5|791400.5|36
1643208150000|2022-01-26 14:42:30|792477.6|791477.6|792451.4|791451.4|792481.2|791481.2|792430|791430|33
1643208160000|2022-01-26 14:42:40|792461.2|791461.2|792441.5|791441.5|792464.5|791464.5|792383.5|791383.5|32
1643208170000|2022-01-26 14:42:50|792463.6|791463.6|792385.7|791385.7|792463.6|791463.6|792367.6|791367.6|29
1643208180000|2022-01-26 14:43:00|792366.1|791366.1|792434.4|791434.4|792450|791450|792366.1|791366.1|33
1643208190000|2022-01-26 14:43:10|792421.1|791421.1|792463.9|791463.9|792471.1|791471.1|792407.9|791407.9|30
1643208200000|2022-01-26 14:43:20|792467.3|791467.3|792390.1|791390.1|792521.6|791521.6|792390.1|791390.1|38
1643208210000|2022-01-26 14:43:30|792403.9|791403.9|792405.5|791405.5|792435.6|791435.6|792366.1|791366.1|32
1643208220000|2022-01-26 14:43:40|792404.9|791404.9|792373.3|791373.3|792406.7|791406.7|792334.3|791334.3|34
1643208230000|2022-01-26 14:43:50|792369.2|791369.2|792432.6|791432.6|792435.9|791435.9|792361.2|791361.2|33
1643208240000|2022-01-26 14:44:00|792435.8|791435.8|792466.4|791466.4|792546.1|791546.1|792430.8|791430.8|34
1643208250000|2022-01-26 14:44:10|792480.5|791480.5|792462|791462|792483.3|791483.3|792444.9|791444.9|35
1643208260000|2022-01-26 14:44:20|792452|791452|792481|791481|792499|791499|792430.8|791430.8|34
1643208270000|2022-01-26 14:44:30|792480.2|791480.2|792538.4|791538.4|792621.6|791621.6|792480.2|791480.2|34
1643208280000|2022-01-26 14:44:40|792540.4|791540.4|792657|791657|792667.6|791667.6|792521.2|791521.2|30
1643208290000|2022-01-26 14:44:50|792652.6|791652.6|792582.7|791582.7|792668|791668|792566.7|791566.7|36
1643208300000|2022-01-26 14:45:00|792568.5|791568.5|792535.2|791535.2|792633.5|791633.5|792470.3|791470.3|38
1643208310000|2022-01-26 14:45:10|792546.5|791546.5|792676.8|791676.8|792676.8|791676.8|792537|791537|32
1643208320000|2022-01-26 14:45:20|792688.9|791688.9|792693.5|791693.5|792709.7|791709.7|792678|791678|33
1643208330000|2022-01-26 14:45:30|792696.9|791696.9|792684.9|791684.9|792707.5|791707.5|792677.3|791677.3|31
1643208340000|2022-01-26 14:45:40|792686.1|791686.1|792940.7|791940.7|792971.5|791971.5|792685.5|791685.5|37
1643208350000|2022-01-26 14:45:50|792936.1|791936.1|792971|791971|792973.9|791973.9|792934|791934|35
1643208360000|2022-01-26 14:46:00|792979.3|791979.3|792876.8|791876.8|792983.9|791983.9|792868.1|791868.1|34
1643208370000|2022-01-26 14:46:10|792876.5|791876.5|792973.9|791973.9|792987.8|791987.8|792876.5|791876.5|37
1643208380000|2022-01-26 14:46:20|792984|791984|792972|791972|792998|791998|792938.9|791938.9|34
1643208390000|2022-01-26 14:46:30|792971.1|791971.1|793024.4|792024.4|793031.7|792031.7|792954.4|791954.4|38
1643208400000|2022-01-26 14:46:40|793033.6|792033.6|793190.4|792190.4|793233.2|792233.2|793022.9|792022.9|38
1643208410000|2022-01-26 14:46:50|793164.6|792164.6|792935.4|791935.4|793191.4|792191.4|792918.1|791918.1|33
1643208420000|2022-01-26 14:47:00|792937.6|791937.6|793009.6|792009.6|793009.6|792009.6|792916.6|791916.6|38
1643208430000|2022-01-26 14:47:10|793012.7|792012.7|793075.6|792075.6|793127.2|792127.2|792986|791986|38
1643208440000|2022-01-26 14:47:20|793080.8|792080.8|793086.3|792086.3|793086.3|792086.3|793035.3|792035.3|35
1643208450000|2022-01-26 14:47:30|793085.6|792085.6|793152.7|792152.7|793161.5|792161.5|793037.5|792037.5|36
1643208460000|2022-01-26 14:47:40|793153|792153|793068.9|792068.9|793163.9|792163.9|793041.8|792041.8|40
1643208470000|2022-01-26 14:47:50|793062.7|792062.7|793064.1|792064.1|793083.1|792083.1|793040.2|792040.2|37
1643208480000|2022-01-26 14:48:00|793068.2|792068.2|793126.8|792126.8|793153.6|792153.6|793051.4|792051.4|36
1643208490000|2022-01-26 14:48:10|793146.9|792146.9|793277|792277|793277|792277|793127.6|792127.6|38
1643208500000|2022-01-26 14:48:20|793285|792285|793237.9|792237.9|793285|792285|793235.2|792235.2|36
1643208510000|2022-01-26 14:48:30|793222.9|792222.9|793182.5|792182.5|793225|792225|793146.1|792146.1|35
1643208520000|2022-01-26 14:48:40|793177|792177|793127.9|792127.9|793177.9|792177.9|793116.8|792116.8|36
1643208530000|2022-01-26 14:48:50|793129.2|792129.2|793109.7|792109.7|793131|792131|793106.2|792106.2|29
1643208540000|2022-01-26 14:49:00|793109.4|792109.4|792997.4|791997.4|793110.8|792110.8|792978.9|791978.9|33
1643208550000|2022-01-26 14:49:10|793002.4|792002.4|793051.7|792051.7|793066.5|792066.5|792972.9|791972.9|35
1643208560000|2022-01-26 14:49:20|793028|792028|793138.2|792138.2|793167.7|792167.7|793028|792028|37
1643208570000|2022-01-26 14:49:30|793133|792133|793249.8|792249.8|793268.7|792268.7|793133|792133|36
1643208580000|2022-01-26 14:49:40|793246.5|792246.5|793410.7|792410.7|793421.9|792421.9|793244.6|792244.6|32
1643208590000|2022-01-26 14:49:50|793404.7|792404.7|793377.2|792377.2|793405.5|792405.5|793352.5|792352.5|38
1643208600000|2022-01-26 14:50:00|793373.8|792373.8|793408.3|792408.3|793541.5|792541.5|793283.3|792283.3|40
1643208610000|2022-01-26 14:50:10|793407.5|792407.5|793426.8|792426.8|793964.3|792490.4|793407.5|791964.3|38
1643208620000|2022-01-26 14:50:20|793424|792424|793401.7|792401.7|793440.6|792440.6|793328.5|792328.5|39
1643208630000|2022-01-26 14:50:30|793406.9|792406.9|793452|792452|793875.4|792455.2|793314.7|791875.4|38
1643208640000|2022-01-26 14:50:40|793445.7|792445.7|793479|792479|793485.1|792485.1|793440.5|792440.5|36
1643208650000|2022-01-26 14:50:50|793463.9|792463.9|793462|792462|793553.6|792553.6|793449.1|792449.1|38
1643208660000|2022-01-26 14:51:00|793477.4|792477.4|793462.3|792462.3|793520.5|792520.5|793437.6|792437.6|38
1643208670000|2022-01-26 14:51:10|793461.6|792461.6|793332.2|792332.2|793461.6|792461.6|793322.7|792322.7|33
1643208680000|2022-01-26 14:51:20|793286.1|792286.1|793311.5|792311.5|793311.5|792311.5|793267.9|792267.9|36
1643208690000|2022-01-26 14:51:30|793283.7|792283.7|793284.5|792284.5|793323.4|792323.4|793271.5|792271.5|35
1643208700000|2022-01-26 14:51:40|793287.7|792287.7|793170.5|792170.5|793287.7|792287.7|793165.3|792165.3|30
1643208710000|2022-01-26 14:51:50|793119.7|792119.7|793161.6|792161.6|793162.1|792162.1|793095.5|792095.5|39
1643208720000|2022-01-26 14:52:00|793162.3|792162.3|793109.5|792109.5|793218.3|792218.3|793093.2|792093.2|38
1643208730000|2022-01-26 14:52:10|793106.2|792106.2|793124.1|792124.1|793192.5|792192.5|793065.7|792065.7|38
1643208740000|2022-01-26 14:52:20|793126.3|792126.3|793091.7|792091.7|793132.9|792132.9|793032.5|792032.5|37
1643208750000|2022-01-26 14:52:30|793089.2|792089.2|793032.1|792032.1|793121.5|792121.5|793032.1|792032.1|31
1643208760000|2022-01-26 14:52:40|793033.9|792033.9|793018|792018|793089|792089|792996.6|791996.6|32
1643208770000|2022-01-26 14:52:50|793019.3|792019.3|792817.6|791817.6|793030.2|792030.2|792808.8|791808.8|36
1643208780000|2022-01-26 14:53:00|792802.6|791802.6|792598.8|791598.8|792802.6|791802.6|792595.2|791595.2|40
1643208790000|2022-01-26 14:53:10|792588.2|791588.2|792552|791552|792607.3|791607.3|792543.5|791543.5|38
1643208800000|2022-01-26 14:53:20|792545.3|791545.3|792469.5|791469.5|792561|791561|792442.5|791442.5|39
1643208810000|2022-01-26 14:53:30|792464.7|791464.7|792452.4|791452.4|792529.6|791529.6|792441.8|791441.8|36
1643208820000|2022-01-26 14:53:40|792444|791444|792381|791381|792472.5|791472.5|792376.8|791376.8|35
1643208830000|2022-01-26 14:53:50|792385.5|791385.5|792383.5|791383.5|792400.1|791400.1|792342.6|791342.6|37
1643208840000|2022-01-26 14:54:00|792389.4|791389.4|792414.2|791414.2|792414.2|791414.2|792338.6|791338.6|36
1643208850000|2022-01-26 14:54:10|792387.2|791387.2|792484.7|791484.7|792528.5|791528.5|792387.2|791387.2|32
1643208860000|2022-01-26 14:54:20|792488|791488|792434|791434|792493.6|791493.6|792377.4|791377.4|33
1643208870000|2022-01-26 14:54:30|792428.7|791428.7|792478.3|791478.3|792495.1|791495.1|792402|791402|34
1643208880000|2022-01-26 14:54:40|792546.4|791546.4|792538.7|791538.7|792586.6|791586.6|792482.9|791482.9|36
1643208890000|2022-01-26 14:54:50|792533.7|791533.7|792544.6|791544.6|792547.2|791547.2|792524.2|791524.2|33
1643208900000|2022-01-26 14:55:00|792540.9|791540.9|792503.7|791503.7|792562.5|791562.5|792503.7|791503.7|35
1643208910000|2022-01-26 14:55:10|792523.9|791523.9|792681.1|791681.1|792693.8|791693.8|792523.9|791523.9|37
1643208920000|2022-01-26 14:55:20|792678.6|791678.6|792681.7|791681.7|792714.7|791714.7|792676.2|791676.2|36
1643208930000|2022-01-26 14:55:30|792667.8|791667.8|792706.8|791706.8|792715.5|791715.5|792637.5|791637.5|37
1643208940000|2022-01-26 14:55:40|792712.1|791712.1|792705.2|791705.2|792712.1|791712.1|792673.3|791673.3|33
1643208950000|2022-01-26 14:55:50|792701.3|791701.3|792697.5|791697.5|792709.1|791709.1|792682.6|791682.6|31
1643208960000|2022-01-26 14:56:00|792704.7|791704.7|792633.3|791633.3|792708|791708|792627.8|791627.8|39
1643208970000|2022-01-26 14:56:10|792635.6|791635.6|792669.6|791669.6|792676.9|791676.9|792635.6|791635.6|33
1643208980000|2022-01-26 14:56:20|792674.1|791674.1|792679.5|791679.5|792709.8|791709.8|792669|791669|36
1643208990000|2022-01-26 14:56:30|792676|791676|792643.4|791643.4|792681.1|791681.1|792643.4|791643.4|34
1643209000000|2022-01-26 14:56:40|792637.1|791637.1|792666|791666|792703.8|791703.8|792637.1|791637.1|27
1643209010000|2022-01-26 14:56:50|792667|791667|792651.7|791651.7|792683.3|791683.3|792651.7|791651.7|30
1643209020000|2022-01-26 14:57:00|792645.2|791645.2|792694.7|791694.7|792724.5|791724.5|792645.2|791645.2|34
1643209030000|2022-01-26 14:57:10|792691.6|791691.6|792757.9|791757.9|792757.9|791757.9|792678.4|791678.4|32
1643209040000|2022-01-26 14:57:20|792769.6|791769.6|792916.1|791916.1|792926.6|791926.6|792746.7|791746.7|38
1643209050000|2022-01-26 14:57:30|792913|791913|792935.5|791935.5|792953.8|791953.8|792897.2|791897.2|33
1643209060000|2022-01-26 14:57:40|792942.6|791942.6|792908.5|791908.5|792979|791979|792903.3|791903.3|33
1643209070000|2022-01-26 14:57:50|792909.7|791909.7|792667.4|791667.4|792925.1|791925.1|792648.4|791648.4|30
1643209080000|2022-01-26 14:58:00|792671.9|791671.9|792576.9|791576.9|792706|791706|792567.6|791567.6|27
1643209090000|2022-01-26 14:58:10|792584.3|791584.3|792570.6|791570.6|792585|791585|792570.6|791570.6|17
1643209100000|2022-01-26 14:58:20|792575.8|791575.8|792519.9|791519.9|792578.8|791578.8|792514.5|791514.5|32
1643209110000|2022-01-26 14:58:30|792517.8|791517.8|792560.9|791560.9|792563.4|791563.4|792517.8|791517.8|18
1643209120000|2022-01-26 14:58:40|792561.1|791561.1|792491.3|791491.3|792586.6|791586.6|792491.3|791491.3|27
1643209130000|2022-01-26 14:58:50|792499.3|791499.3|792553.4|791553.4|792567|791567|792489.6|791489.6|22
1643209140000|2022-01-26 14:59:00|792552.8|791552.8|792548.6|791548.6|792573.9|791573.9|792540.2|791540.2|23
1643209150000|2022-01-26 14:59:10|792548|791548|792515.7|791515.7|792553.8|791553.8|792510.3|791510.3|22
1643209160000|2022-01-26 14:59:20|792455.3|791455.3|792459.7|791459.7|792474.3|791474.3|792446.1|791446.1|21
1643209170000|2022-01-26 14:59:30|792462.8|791462.8|792466.4|791466.4|792467.7|791467.7|792447.2|791447.2|28
1643209180000|2022-01-26 14:59:40|792464.8|791464.8|792626.7|791626.7|792660.9|791660.9|792415.3|791415.3|35
1643209190000|2022-01-26 14:59:50|793106.5|791106.5|792652.9|791652.9|793113.1|791652.9|792592|791095.3|25
1643209200000|2022-01-26 15:00:00|792650.3|791650.3|793297.2|791297.2|793316.4|791886.5|792641.8|791190.1|40
1643209210000|2022-01-26 15:00:10|793313.7|791313.7|792827.1|791827.1|793313.7|791852.9|792744.1|791240.7|37
1643209220000|2022-01-26 15:00:20|792842.3|791842.3|792993|791993|792993|791993|792831|791831|24
1643209230000|2022-01-26 15:00:30|792990.9|791990.9|792992.2|791992.2|793012.5|792012.5|792952.6|791952.6|32
1643209240000|2022-01-26 15:00:40|792978.9|791978.9|792833.5|791833.5|793417|792020.9|792833.5|791379.1|37
1643209250000|2022-01-26 15:00:50|793309.6|791309.6|792803.7|791803.7|793323.2|791870.9|792750.6|791288.4|36
1643209260000|2022-01-26 15:01:00|792779.2|791779.2|792671.3|791671.3|792779.2|791779.2|792641|791641|32
1643209270000|2022-01-26 15:01:10|792665.4|791665.4|792632.2|791632.2|792675|791675|792613.9|791613.9|36
1643209280000|2022-01-26 15:01:20|792606.4|791606.4|792601.4|791601.4|792637.6|791637.6|792586.6|791586.6|37
1643209290000|2022-01-26 15:01:30|792596.8|791596.8|792940.1|791940.1|793442.8|791954.7|792596|791442.8|35
1643209300000|2022-01-26 15:01:40|792931.5|791931.5|792962.8|791962.8|792982.2|791982.2|792931.5|791931.5|38
1643209310000|2022-01-26 15:01:50|792965|791965|793109.4|792109.4|793625.9|792137.3|792947.1|791610.4|38
1643209320000|2022-01-26 15:02:00|793608|791608|793108.6|792108.6|793651.5|792176.6|793106.6|791608|39
1643209330000|2022-01-26 15:02:10|793108|792108|793149|792149|793163.2|792163.2|793098.3|792098.3|38
1643209340000|2022-01-26 15:02:20|793148.6|792148.6|793002.8|792002.8|793148.6|792148.6|793002.8|792002.8|34
1643209350000|2022-01-26 15:02:30|793003.8|792003.8|792991.7|791991.7|793012.3|792012.3|792975.4|791975.4|37
1643209360000|2022-01-26 15:02:40|792988.8|791988.8|792956.4|791956.4|793002.5|792002.5|792919.6|791919.6|36
1643209370000|2022-01-26 15:02:50|792954.1|791954.1|792954.4|791954.4|792989.4|791989.4|792950.3|791950.3|32
1643209380000|2022-01-26 15:03:00|792952.2|791952.2|792945.2|791945.2|792995.5|791995.5|792921.9|791921.9|37
1643209390000|2022-01-26 15:03:10|792942.5|791942.5|792883.3|791883.3|792942.5|791942.5|792869.9|791869.9|34
1643209400000|2022-01-26 15:03:20|792890.6|791890.6|792883.2|791883.2|792909.7|791909.7|792825.5|791825.5|39
1643209410000|2022-01-26 15:03:30|792878.1|791878.1|792817.2|791817.2|792878.1|791878.1|792795.7|791795.7|34
1643209420000|2022-01-26 15:03:40|792817.5|791817.5|792806.1|791806.1|792821.3|791821.3|792802.7|791802.7|32
1643209430000|2022-01-26 15:03:50|792807.3|791807.3|792616.6|791616.6|792807.5|791807.5|792616.6|791616.6|33
1643209440000|2022-01-26 15:04:00|792625.7|791625.7|792572.4|791572.4|792672.2|791672.2|792572.4|791572.4|39
1643209450000|2022-01-26 15:04:10|792577|791577|792553.2|791553.2|792591.5|791591.5|792550.6|791550.6|37
1643209460000|2022-01-26 15:04:20|792549.8|791549.8|792529.5|791529.5|792562.9|791562.9|792499.7|791499.7|28
1643209470000|2022-01-26 15:04:30|792531.7|791531.7|792432.1|791432.1|792531.7|791531.7|792375.5|791375.5|40
1643209480000|2022-01-26 15:04:40|792450.7|791450.7|792473.4|791473.4|792512.5|791512.5|792440.1|791440.1|38
1643209490000|2022-01-26 15:04:50|792465.8|791465.8|792454.7|791454.7|792494.7|791494.7|792443.7|791443.7|31
1643209500000|2022-01-26 15:05:00|792453.8|791453.8|792653.3|791653.3|792656.5|791656.5|792427.8|791427.8|36
1643209510000|2022-01-26 15:05:10|792654.7|791654.7|792659.2|791659.2|792725.8|791725.8|792645.6|791645.6|38
1643209520000|2022-01-26 15:05:20|792658.3|791658.3|792579.2|791579.2|792686|791686|792562.4|791562.4|34
1643209530000|2022-01-26 15:05:30|792574|791574|792592.8|791592.8|792689.8|791689.8|792565|791565|36
1643209540000|2022-01-26 15:05:40|792581.6|791581.6|792727|791727|792790.1|791790.1|792581.6|791581.6|34
1643209550000|2022-01-26 15:05:50|792735.9|791735.9|792829.6|791829.6|792847.9|791847.9|792730.7|791730.7|34
1643209560000|2022-01-26 15:06:00|792805.7|791805.7|792814.9|791814.9|792850.3|791850.3|792799.7|791799.7|36
1643209570000|2022-01-26 15:06:10|792815.3|791815.3|792871.3|791871.3|792892.1|791892.1|792815.3|791815.3|34
1643209580000|2022-01-26 15:06:20|792866|791866|792952.1|791952.1|792952.1|791952.1|792825.9|791825.9|39
1643209590000|2022-01-26 15:06:30|792958.9|791958.9|792937.8|791937.8|792985.9|791985.9|792937.8|791937.8|35
1643209600000|2022-01-26 15:06:40|792943.8|791943.8|792902.8|791902.8|792954.5|791954.5|792883.8|791883.8|32
1643209610000|2022-01-26 15:06:50|792906.9|791906.9|792951.9|791951.9|792965|791965|792892.4|791892.4|34
1643209620000|2022-01-26 15:07:00|792943|791943|792917.1|791917.1|792944.5|791944.5|792895.4|791895.4|35
1643209630000|2022-01-26 15:07:10|792942|791942|792929|791929|792956.5|791956.5|792916.2|791916.2|33
1643209640000|2022-01-26 15:07:20|792939.3|791939.3|793019|792019|793019|792019|792931.6|791931.6|35
1643209650000|2022-01-26 15:07:30|793004.9|792004.9|793157.5|792157.5|793195.8|792195.8|793004.9|792004.9|37
1643209660000|2022-01-26 15:07:40|793156.2|792156.2|793121.5|792121.5|793156.2|792156.2|793112.3|792112.3|33
1643209670000|2022-01-26 15:07:50|793121.1|792121.1|793133.4|792133.4|793146.8|792146.8|793107.7|792107.7|31
1643209680000|2022-01-26 15:08:00|793133.3|792133.3|792996.8|791996.8|793134.9|792134.9|792974.1|791974.1|35
1643209690000|2022-01-26 15:08:10|792989.3|791989.3|792917.5|791917.5|792989.3|791989.3|792911.6|791911.6|33
1643209700000|2022-01-26 15:08:20|792923.8|791923.8|792942.4|791942.4|793012.8|792012.8|792917.8|791917.8|33
1643209710000|2022-01-26 15:08:30|792939.5|791939.5|792969.7|791969.7|793001.6|792001.6|792929.3|791929.3|25
1643209720000|2022-01-26 15:08:40|792958.5|791958.5|793012.3|792012.3|793035.3|792035.3|792958.2|791958.2|33
1643209730000|2022-01-26 15:08:50|793011.5|792011.5|792993.4|791993.4|793012.7|792012.7|792982.2|791982.2|26
1643209740000|2022-01-26 15:09:00|792979.7|791979.7|792985.6|791985.6|792990.6|791990.6|792975.6|791975.6|28
1643209750000|2022-01-26 15:09:10|792985.2|791985.2|793118.3|792118.3|793183.3|792183.3|792985.2|791985.2|37
1643209760000|2022-01-26 15:09:20|793127.6|792127.6|793138.8|792138.8|793149.4|792149.4|793058.5|792058.5|32
1643209770000|2022-01-26 15:09:30|793144|792144|793044.9|792044.9|793155.3|792155.3|793021.6|792021.6|37
1643209780000|2022-01-26 15:09:40|793051.8|792051.8|793079.2|792079.2|793079.5|792079.5|793029.4|792029.4|35
1643209790000|2022-01-26 15:09:50|793078.6|792078.6|793113.5|792113.5|793113.8|792113.8|793077.1|792077.1|33
1643209800000|2022-01-26 15:10:00|793110.8|792110.8|793189.2|792189.2|793189.2|792189.2|793106.7|792106.7|33
1643209810000|2022-01-26 15:10:10|793157|792157|793209.4|792209.4|793282.2|792282.2|793157|792157|38
1643209820000|2022-01-26 15:10:20|793220.4|792220.4|793240.6|792240.6|793265|792265|793210.4|792210.4|36
1643209830000|2022-01-26 15:10:30|793233.9|792233.9|793177.5|792177.5|793260.1|792260.1|793162|792162|23
1643209840000|2022-01-26 15:10:40|793168.3|792168.3|792924.1|791924.1|793170.4|792170.4|792924.1|791924.1|38
1643209850000|2022-01-26 15:10:50|792983.8|791983.8|792995.2|791995.2|793015|792015|792973.4|791973.4|34
1643209860000|2022-01-26 15:11:00|792985.5|791985.5|792953.1|791953.1|792995.9|791995.9|792945|791945|30
1643209870000|2022-01-26 15:11:10|792952.9|791952.9|792953.7|791953.7|792971.5|791971.5|792921.1|791921.1|34
1643209880000|2022-01-26 15:11:20|792957.7|791957.7|792971.9|791971.9|792997.5|791997.5|792939.5|791939.5|29
1643209890000|2022-01-26 15:11:30|792981.3|791981.3|793054.1|792054.1|793054.1|792054.1|792979.6|791979.6|25
1643209900000|2022-01-26 15:11:40|793036.2|792036.2|793186.8|792186.8|793210.6|792210.6|793034.2|792034.2|33
1643209910000|2022-01-26 15:11:50|793183.2|792183.2|793173|792173|793202.7|792202.7|793170.9|792170.9|32
1643209920000|2022-01-26 15:12:00|793173.8|792173.8|793039.7|792039.7|793219.5|792219.5|793039.7|792039.7|39
1643209930000|2022-01-26 15:12:10|793039.4|792039.4|793003.6|792003.6|793051.8|792051.8|792987|791987|27
1643209940000|2022-01-26 15:12:20|793021.3|792021.3|793161.9|792161.9|793161.9|792161.9|793013.4|792013.4|37
1643209950000|2022-01-26 15:12:30|793161.6|792161.6|793372.8|792372.8|793392.3|792392.3|793161.6|792161.6|34
1643209960000|2022-01-26 15:12:40|793377.6|792377.6|793787.2|792787.2|793787.2|792787.2|793375.8|792375.8|38
1643209970000|2022-01-26 15:12:50|793796|792796|794956.5|792956.5|794962.7|793457.6|793796|792449.3|40
1643209980000|2022-01-26 15:13:00|794958.8|792958.8|794937.6|792937.6|794985.7|793476.2|794358.8|792876.4|39
1643209990000|2022-01-26 15:13:10|794405.4|793405.4|794286.9|793286.9|794749.7|793405.4|794193.6|792701.1|40
1643210000000|2022-01-26 15:13:20|794287|793287|794471.1|793471.1|795015.2|793538.1|794287|793005.7|40
1643210010000|2022-01-26 15:13:30|794477.6|793477.6|794638.3|793638.3|795279|793773.6|794423.9|793032.6|40
1643210020000|2022-01-26 15:13:40|794652.2|793652.2|794778.8|793778.8|795413.3|793933.9|794487.2|792984.6|40
1643210030000|2022-01-26 15:13:50|794790.1|793790.1|794869.6|793869.6|795228.5|793869.6|794640.5|793116.9|40
1643210040000|2022-01-26 15:14:00|794871|793871|794917|793917|794960.2|793960.2|794853.9|793853.9|37
1643210050000|2022-01-26 15:14:10|794891|793891|794828.2|793828.2|795340.5|794002|794808.4|793320.4|38
1643210060000|2022-01-26 15:14:20|794821.1|793821.1|795000.7|794000.7|795326.1|794000.7|794791|793325.8|37
1643210070000|2022-01-26 15:14:30|795030.7|794030.7|796104.7|794104.7|796104.7|794617.9|795030|793905.1|40
1643210080000|2022-01-26 15:14:40|795565.7|794565.7|796517.7|794517.7|796517.7|794858.8|795527.5|794051.7|40
1643210090000|2022-01-26 15:14:50|796515.7|794515.7|796160.4|795160.4|797097.8|795483.7|796000|794484.8|40
1643210100000|2022-01-26 15:15:00|796116.6|795116.6|796553.7|795553.7|797281.5|795728.6|796116.6|794874.5|39
1643210110000|2022-01-26 15:15:10|796555|795555|797901.4|795901.4|798007.2|796468.3|796555|795210.9|40
1643210120000|2022-01-26 15:15:20|797823.2|795823.2|797359.9|795359.9|798017.4|796455.7|797359.9|795359.9|40
1643210130000|2022-01-26 15:15:30|797351|795351|797278.5|795278.5|797510.2|795920.9|796879.1|795271.7|40
1643210140000|2022-01-26 15:15:40|797284|795284|796853.4|794853.4|797284|795284|796584.8|794584.8|40
1643210150000|2022-01-26 15:15:50|796836.3|794836.3|796412.3|794412.3|796920.6|795204.9|796204.9|794387.9|39
1643210160000|2022-01-26 15:16:00|796420.1|794420.1|796526.8|794526.8|796538.6|794538.6|796266.2|794266.2|40
1643210170000|2022-01-26 15:16:10|796476.7|794476.7|796353.9|794353.9|796476.7|794476.7|796320|794320|39
1643210180000|2022-01-26 15:16:20|796350.2|794350.2|796918.6|794918.6|796976.7|794977.3|795933.6|794346.4|38
1643210190000|2022-01-26 15:16:30|796942.7|794942.7|796881.1|794881.1|796979|794979|796801.6|794801.6|39
1643210200000|2022-01-26 15:16:40|796881.8|794881.8|796690.9|794690.9|796881.8|794881.8|796681.2|794681.2|39
1643210210000|2022-01-26 15:16:50|796691.2|794691.2|796530.2|794530.2|796700.9|795187.8|796097.6|794501.8|40
1643210220000|2022-01-26 15:17:00|796540.2|794540.2|796515.9|794515.9|796552.9|795061|796015.9|794503.4|39
1643210230000|2022-01-26 15:17:10|796517.1|794517.1|796417.4|794417.4|796535.2|795030.7|795890.2|794417.4|40
1643210240000|2022-01-26 15:17:20|796411.1|794411.1|795945.4|794945.4|796499.6|794977.6|795923.6|794378.2|35
1643210250000|2022-01-26 15:17:30|796447.2|794447.2|795925.6|794925.6|796451|794971|795921.2|794427.2|37
1643210260000|2022-01-26 15:17:40|795922.6|794922.6|796103.4|795103.4|796596.9|795103.4|795919.6|794403.2|36
1643210270000|2022-01-26 15:17:50|796723.8|794723.8|796572|795572|797080.7|795572|796248.3|794723.8|39
1643210280000|2022-01-26 15:18:00|796564.3|795564.3|796658.3|795658.3|797260.9|795746.5|796564.3|795023.3|40
1643210290000|2022-01-26 15:18:10|796640.5|795640.5|796903.6|795903.6|797389.5|795903.6|796638|795157.3|39
1643210300000|2022-01-26 15:18:20|796913.2|795913.2|796894.3|795894.3|797457|795925.7|796837.8|795345.1|40
1643210310000|2022-01-26 15:18:30|796894.9|795894.9|797231.8|795231.8|797403.6|795920.6|796749.7|795223.4|39
1643210320000|2022-01-26 15:18:40|797231.1|795231.1|797360.3|795360.3|797368.4|795862.2|796790|795227.4|39
1643210330000|2022-01-26 15:18:50|797359|795359|797228.1|795228.1|797359|795820.4|796715.3|795218.4|38
1643210340000|2022-01-26 15:19:00|797228.4|795228.4|796413.1|795413.1|797228.4|795706.3|796378.8|794892.8|40
1643210350000|2022-01-26 15:19:10|796417.9|795417.9|796523.5|794523.5|796958.7|795438.8|796032|794523.5|40
1643210360000|2022-01-26 15:19:20|796065.6|795065.6|795892.6|794892.6|796523.1|795065.6|795884.1|794366|40
1643210370000|2022-01-26 15:19:30|795876.4|794876.4|795841.9|794841.9|795894.7|794894.7|795838.8|794838.8|39
1643210380000|2022-01-26 15:19:40|795841.4|794841.4|795911.3|794911.3|796426.5|794929.8|795826.5|794426.5|35
1643210390000|2022-01-26 15:19:50|795910.1|794910.1|795919.8|794919.8|795930.9|794930.9|795883.3|794883.3|32
1643210400000|2022-01-26 15:20:00|795923.4|794923.4|796028.2|795028.2|796781.8|795122.5|795922.4|794543.8|38
1643210410000|2022-01-26 15:20:10|796038.1|795038.1|796603.1|794603.1|796658.2|795168.6|796023.8|794560.4|37
1643210420000|2022-01-26 15:20:20|796606.9|794606.9|796222.1|795222.1|796748.5|795222.1|796053.4|794562.1|40
1643210430000|2022-01-26 15:20:30|796716.6|794716.6|797008.7|795008.7|797017.6|795533|796200|794699.4|37
1643210440000|2022-01-26 15:20:40|797017.5|795017.5|796673.2|795673.2|797202.2|795730.3|796556.8|794998.4|39
1643210450000|2022-01-26 15:20:50|797157.6|795157.6|796430.5|795430.5|797188.2|795754.5|796430.5|794898.5|35
1643210460000|2022-01-26 15:21:00|796926.8|794926.8|796540.5|794540.5|796926.8|794926.8|796536.7|794536.7|38
1643210470000|2022-01-26 15:21:10|796547.4|794547.4|796352.2|794352.2|796560.6|795044.9|795907|794331.8|40
1643210480000|2022-01-26 15:21:20|796358|794358|796076.9|795076.9|796582.2|795076.9|796074.7|794340.2|39
1643210490000|2022-01-26 15:21:30|796080.7|795080.7|796494.8|794494.8|796590.5|795083|795959.9|794465.5|38
1643210500000|2022-01-26 15:21:40|796477.2|794477.2|796069.8|795069.8|796506.1|795080|795941.4|794442.3|39
1643210510000|2022-01-26 15:21:50|796072.2|795072.2|796523.8|794523.8|796555|795073.1|796022.4|794495.1|40
1643210520000|2022-01-26 15:22:00|796523.7|794523.7|796425.1|794425.1|796542.6|795118.6|795987.1|794414.3|38
1643210530000|2022-01-26 15:22:10|796437|794437|796407.8|794407.8|796453.8|794901.9|795857.6|794362.9|36
1643210540000|2022-01-26 15:22:20|796410|794410|795813.1|794813.1|796454.9|794993.5|795813.1|794319.6|38
1643210550000|2022-01-26 15:22:30|795784.6|794784.6|795578.5|794578.5|796189.2|794786.5|795402.8|793913.5|40
1643210560000|2022-01-26 15:22:40|796114.1|794114.1|795991.7|793991.7|796140.4|794630.3|795597.9|793991.7|38
1643210570000|2022-01-26 15:22:50|796002.7|794002.7|796067.3|794067.3|796071.3|794553.4|795507.5|793997.2|38
1643210580000|2022-01-26 15:23:00|796043.1|794043.1|795481.4|794481.4|796117.1|794615.2|795435.5|793958.8|40
1643210590000|2022-01-26 15:23:10|795497.5|794497.5|796377.7|794377.7|796456.2|794961.8|795497.5|794077.8|39
1643210600000|2022-01-26 15:23:20|795822.4|794822.4|795747.7|794747.7|796303.6|794822.4|795651.2|794120.8|39
1643210610000|2022-01-26 15:23:30|795742|794742|795585|794585|795742|794742|795547.8|794547.8|34
1643210620000|2022-01-26 15:23:40|795588.4|794588.4|795662.6|794662.6|796161.9|794671.3|795485.9|794161.9|32
1643210630000|2022-01-26 15:23:50|795664.6|794664.6|795655.4|794655.4|795670.3|794670.3|795650.6|794650.6|31
1643210640000|2022-01-26 15:24:00|795655.6|794655.6|796406.7|794406.7|796446.4|794947|795653.7|794367.6|39
1643210650000|2022-01-26 15:24:10|796408.8|794408.8|796553.2|794553.2|796553.2|795036.6|795933|794404.9|38
1643210660000|2022-01-26 15:24:20|796526.8|794526.8|796175.5|795175.5|796526.8|795198.2|796061.6|794526.8|38
1643210670000|2022-01-26 15:24:30|796182.7|795182.7|796784.3|794784.3|796784.3|795315.9|796182.7|794686|39
1643210680000|2022-01-26 15:24:40|796791.4|794791.4|796789.6|794789.6|796801.8|795267.4|796228|794743.1|40
1643210690000|2022-01-26 15:24:50|796802.2|794802.2|796546|795546|796831.1|795546|796287.8|794718.9|39
1643210700000|2022-01-26 15:25:00|796603.2|795603.2|797059.5|796059.5|797170.6|796059.5|796485|795059.2|40
1643210710000|2022-01-26 15:25:10|797070.6|796070.6|797564.1|795564.1|797564.1|796071.9|796878.1|795426.4|40
1643210720000|2022-01-26 15:25:20|796997.1|795997.1|796769.5|795769.5|797505.9|795997.1|796722.5|795239.7|40
1643210730000|2022-01-26 15:25:30|796774|795774|797289.4|795289.4|797313.9|795774|796722|795199.9|40
1643210740000|2022-01-26 15:25:40|797301.4|795301.4|796955.4|794955.4|797320.1|795823|796718|794955.4|40
1643210750000|2022-01-26 15:25:50|796973.7|794973.7|796645.5|794645.5|796978.2|795431.6|796142|794645.5|40
1643210760000|2022-01-26 15:26:00|796668.4|794668.4|796619.6|794619.6|796741.9|795112.2|795968.9|794573.4|40
1643210770000|2022-01-26 15:26:10|796603.5|794603.5|796784.3|794784.3|796886.9|795384.4|796095|794523.8|40
1643210780000|2022-01-26 15:26:20|796279.8|795279.8|796056.8|795056.8|796685.8|795279.8|796046.8|794551.1|37
1643210790000|2022-01-26 15:26:30|796062.4|795062.4|796881.5|794881.5|796893.8|795069.1|796042.5|794528.8|36
1643210800000|2022-01-26 15:26:40|796866.2|794866.2|796846.4|794846.4|796870.3|795354.8|796307.5|794793.8|40
1643210810000|2022-01-26 15:26:50|796850.8|794850.8|796504.5|794504.5|796850.8|795348.2|796135.8|794488.6|36
1643210820000|2022-01-26 15:27:00|796564.1|794564.1|796718.6|794718.6|796718.6|795207.5|796114.9|794564.1|40
1643210830000|2022-01-26 15:27:10|796713.3|794713.3|796713.4|794713.4|796738.6|795218|796192.5|794698.1|38
1643210840000|2022-01-26 15:27:20|796709.2|794709.2|796320.7|795320.7|796753.7|795349.1|796281.5|794700.5|34
1643210850000|2022-01-26 15:27:30|796319.5|795319.5|796399.1|795399.1|796897.9|795421|796311.3|794897.9|35
1643210860000|2022-01-26 15:27:40|796400.4|795400.4|796502.9|795502.9|796502.9|795502.9|796382.5|795382.5|30
1643210870000|2022-01-26 15:27:50|796485.2|795485.2|796901.5|794901.5|796940.6|795497.5|796384.5|794901.5|35
1643210880000|2022-01-26 15:28:00|796901.9|794901.9|797199.8|795199.8|797199.8|795703.3|796376.5|794901.9|38
1643210890000|2022-01-26 15:28:10|796685.6|795685.6|796847.7|795847.7|797363.9|795892.8|796685.6|795288.9|40
1643210900000|2022-01-26 15:28:20|796866.7|795866.7|796675.8|795675.8|797326.7|795885.5|796639|795141.1|39
1643210910000|2022-01-26 15:28:30|796671.2|795671.2|797317.6|795317.6|797324.9|795816.8|796660.8|795261|37
1643210920000|2022-01-26 15:28:40|797326.6|795326.6|797304.4|795304.4|797337.5|795962.4|796773.5|795262.7|37
1643210930000|2022-01-26 15:28:50|797332.3|795332.3|796844.2|795844.2|797376.3|795996.6|796803.6|795331.1|39
1643210940000|2022-01-26 15:29:00|796813|795813|797017.8|796017.8|797467.8|796054.6|796813|795324.7|35
1643210950000|2022-01-26 15:29:10|797020|796020|797957|795957|797994.8|796474.3|797009.3|795708.2|40
1643210960000|2022-01-26 15:29:20|797449.8|796449.8|797530.3|795530.3|798036.1|796560.6|797367.6|795419.2|39
1643210970000|2022-01-26 15:29:30|797477.6|795477.6|797654.9|795654.9|797679.4|796186.8|797179.1|795348.6|39
1643210980000|2022-01-26 15:29:40|797644.4|795644.4|797885.3|795885.3|797896.2|796400.5|797115.2|795565.4|34
1643210990000|2022-01-26 15:29:50|797881.8|795881.8|797858.8|795858.8|797983.5|796399.4|797399.4|795765.4|37
1643211000000|2022-01-26 15:30:00|797890.6|795890.6|797415.1|796415.1|797971.1|796470.8|797356.9|795817.9|39
1643211010000|2022-01-26 15:30:10|797437.6|796437.6|797864.8|795864.8|797924.7|796464.8|797316|795861.3|40
1643211020000|2022-01-26 15:30:20|797870.3|795870.3|798272.2|796272.2|798301.2|796706.1|797377.7|795870.3|39
1643211030000|2022-01-26 15:30:30|798273.3|796273.3|798038.5|797038.5|798535.2|797038.5|797950.7|796273.3|40
1643211040000|2022-01-26 15:30:40|798036.8|797036.8|798355.7|796355.7|798590.7|797063.9|797876.2|796308.6|40
1643211050000|2022-01-26 15:30:50|798327.9|796327.9|798105.6|796105.6|798524.9|796524.9|798002.1|796002.1|39
1643211060000|2022-01-26 15:31:00|798133.4|796133.4|797985|795985|798161.1|796488.7|797488.7|795943.7|38
1643211070000|2022-01-26 15:31:10|797974.5|795974.5|797531.8|796531.8|797998.2|796548.7|797266.8|795802.9|39
1643211080000|2022-01-26 15:31:20|797543.4|796543.4|798081.2|796081.2|798325|796667|797522.6|796081.2|38
1643211090000|2022-01-26 15:31:30|797491.7|796491.7|798178|796178|798178|796659.3|797455.5|796062.4|38
1643211100000|2022-01-26 15:31:40|798196.7|796196.7|798355.5|796355.5|798458.3|796939.5|797677.5|796195.6|40
1643211110000|2022-01-26 15:31:50|798347.4|796347.4|798430|796430|798451.5|796451.5|798347.4|796347.4|39
1643211120000|2022-01-26 15:32:00|798428.6|796428.6|797712|796712|798489.5|796995.5|797712|796312.8|40
1643211130000|2022-01-26 15:32:10|798298.1|796298.1|797611.1|796611.1|798344.4|796650.5|797607.9|796113.2|38
1643211140000|2022-01-26 15:32:20|797614.7|796614.7|797494.8|796494.8|798032.7|796624.6|797468.7|795973.7|36
1643211150000|2022-01-26 15:32:30|798003.6|796003.6|797565.7|796565.7|798120.6|796578.1|797480.3|795992.5|37
1643211160000|2022-01-26 15:32:40|798057.6|796057.6|797691.7|795691.7|798069.3|796561.3|797264.9|795640.8|36
1643211170000|2022-01-26 15:32:50|797693.8|795693.8|797274.9|796274.9|797768.4|796300.7|797190.1|795674.3|37
1643211180000|2022-01-26 15:33:00|797276.4|796276.4|797741.9|795741.9|797774.8|796333.1|797012.7|795514.1|39
1643211190000|2022-01-26 15:33:10|797757.4|795757.4|797285.8|796285.8|797828.7|796319.9|797239.8|795648.9|40
1643211200000|2022-01-26 15:33:20|797287.1|796287.1|797293.3|796293.3|797926.5|796394.4|797278.3|795788.9|39
1643211210000|2022-01-26 15:33:30|797299.7|796299.7|797276|796276|797835.5|796359.1|797251.8|795757.9|37
1643211220000|2022-01-26 15:33:40|797281.2|796281.2|797325.5|796325.5|797807.5|796337.7|797216.4|795721.8|39
1643211230000|2022-01-26 15:33:50|797326.1|796326.1|797671.9|796671.9|798164.2|796671.9|797318.9|795863.6|38
1643211240000|2022-01-26 15:34:00|797689.9|796689.9|798092.3|796092.3|798143.2|796689.9|797577.7|796049.5|39
1643211250000|2022-01-26 15:34:10|798082.8|796082.8|797549.9|796549.9|798106|796615.7|797516.8|795991.4|37
1643211260000|2022-01-26 15:34:20|797596.8|796596.8|797631.1|796631.1|797686.4|796686.4|797595.8|796595.8|34
1643211270000|2022-01-26 15:34:30|797630|796630|797966.8|796966.8|797977.6|796977.6|797579.4|796579.4|36
1643211280000|2022-01-26 15:34:40|797956.2|796956.2|797976|796976|798423.1|797025.8|797877.4|796369.5|38
1643211290000|2022-01-26 15:34:50|797967.2|796967.2|798425|797425|798927.3|797474.7|797964.7|796927.3|38
1643211300000|2022-01-26 15:35:00|798444.5|797444.5|798548|797548|799069.8|797563.6|798419.3|797069.8|40
1643211310000|2022-01-26 15:35:10|798581.6|797581.6|799024.3|797024.3|799082.4|797615.4|798509.2|797024.3|39
1643211320000|2022-01-26 15:35:20|798987.9|796987.9|798491.1|797491.1|798987.9|797517.6|798397.8|796888.4|40
1643211330000|2022-01-26 15:35:30|798467.5|797467.5|798599|797599|798996.4|797641.3|798452.2|796953.7|40
1643211340000|2022-01-26 15:35:40|799015.8|797015.8|799127.1|797127.1|799153.7|797634.7|798409.7|796908.5|40
1643211350000|2022-01-26 15:35:50|798629.7|797629.7|798757.2|797757.2|799209|797793.4|798629.7|797122.4|38
1643211360000|2022-01-26 15:36:00|798790.1|797790.1|799560.6|797560.6|799576.5|798196.1|798744.2|797536.8|40
1643211370000|2022-01-26 15:36:10|799563.6|797563.6|799699.9|797699.9|799810.2|798300.8|799097.4|797562.3|38
1643211380000|2022-01-26 15:36:20|799707.8|797707.8|799596.4|797596.4|799785|798262.4|799097.6|797497.3|38
1643211390000|2022-01-26 15:36:30|799564.1|797564.1|798898.7|797898.7|799660.5|798153.3|798898.7|797488.1|39
1643211400000|2022-01-26 15:36:40|799321.6|797321.6|798627.9|797627.9|799476.1|798004.3|798612.1|797175.5|39
1643211410000|2022-01-26 15:36:50|798637.2|797637.2|798658.1|797658.1|799160.4|797658.1|798600.3|797160.4|35
1643211420000|2022-01-26 15:37:00|798647.2|797647.2|798489.5|797489.5|799148.5|797681.4|798475.7|797088.2|38
1643211430000|2022-01-26 15:37:10|798481.9|797481.9|798656.7|797656.7|799054|797676.8|798460.2|797054|34
1643211440000|2022-01-26 15:37:20|799137.7|797137.7|798584.9|797584.9|799292|797757.4|798568.4|797135.3|38
1643211450000|2022-01-26 15:37:30|798577.7|797577.7|798558.5|797558.5|798605.5|797605.5|798517.9|797517.9|39
1643211460000|2022-01-26 15:37:40|798562.6|797562.6|798662.3|797662.3|799217.1|797714.1|798552.4|797199.2|36
1643211470000|2022-01-26 15:37:50|798673.5|797673.5|798552.1|797552.1|799037|797675|798522.5|797036|33
1643211480000|2022-01-26 15:38:00|798545.1|797545.1|798452.6|797452.6|798545.1|797545.1|798422|797422|36
1643211490000|2022-01-26 15:38:10|798452.4|797452.4|798488|797488|798633.5|797633.5|798452.2|797452.2|38
1643211500000|2022-01-26 15:38:20|798503.9|797503.9|798548.3|797548.3|798548.3|797548.3|798408.8|797408.8|37
1643211510000|2022-01-26 15:38:30|798551.8|797551.8|798592.9|797592.9|798632.5|797632.5|798551.8|797551.8|36
1643211520000|2022-01-26 15:38:40|798590.1|797590.1|798769.6|797769.6|798780.3|797780.3|798571.8|797571.8|40
1643211530000|2022-01-26 15:38:50|798771|797771|798799.1|797799.1|798804.1|797804.1|798744.2|797744.2|34
1643211540000|2022-01-26 15:39:00|798779.5|797779.5|798754.4|797754.4|798820.9|797820.9|798665.7|797665.7|38
1643211550000|2022-01-26 15:39:10|798761|797761|798818.5|797818.5|798818.5|797818.5|798660.6|797660.6|37
1643211560000|2022-01-26 15:39:20|798813.4|797813.4|799467.7|798467.7|799965.9|798490.2|798813.4|797813.4|39
1643211570000|2022-01-26 15:39:30|799465.1|798465.1|800083|798083|800083|798585.5|799455.6|797939.5|40
1643211580000|2022-01-26 15:39:40|799591|798591|799624.3|798624.3|800171.8|798672.6|799477.8|797990.1|38
1643211590000|2022-01-26 15:39:50|799643.3|798643.3|799676.9|798676.9|800169.1|798690.9|799586.2|798122.2|35
1643211600000|2022-01-26 15:40:00|799685.3|798685.3|799962.2|797962.2|800205.8|798725.1|799424.8|797962.2|36
1643211610000|2022-01-26 15:40:10|799453.8|798453.8|799569.3|798569.3|800107.6|798610.3|799384|797938|38
1643211620000|2022-01-26 15:40:20|799581.9|798581.9|799488.1|798488.1|800093.2|798625.5|799488.1|797933.8|38
1643211630000|2022-01-26 15:40:30|799488|798488|799424.7|798424.7|800057.3|798680.2|799404.2|797904.5|39
1643211640000|2022-01-26 15:40:40|799425.6|798425.6|799922.7|797922.7|800043.6|798542.5|799425.6|797915.1|39
1643211650000|2022-01-26 15:40:50|799920.7|797920.7|799288.7|798288.7|799936.7|798482.4|799245.1|797916.7|39
1643211660000|2022-01-26 15:41:00|799283.3|798283.3|799469.3|798469.3|799986.5|798566.6|799283.3|797783.4|40
1643211670000|2022-01-26 15:41:10|799459.9|798459.9|799485.8|798485.8|799985.4|798533.5|799459.9|797985.4|37
1643211680000|2022-01-26 15:41:20|799484.1|798484.1|799449.3|798449.3|799502.2|798502.2|799350.7|798350.7|32
1643211690000|2022-01-26 15:41:30|799486.3|798486.3|799587.5|798587.5|799974.1|798600.7|799486.3|797974.1|33
1643211700000|2022-01-26 15:41:40|799587.8|798587.8|799398.2|797398.2|799819.5|798634.5|798940.9|797398.2|32
1643211710000|2022-01-26 15:41:50|799386.2|797386.2|799390.4|798390.4|799601.9|798397.3|799059.4|797342.4|39
1643211720000|2022-01-26 15:42:00|799384.2|798384.2|799370.6|798370.6|799853.1|798428|799278.7|797780|38
1643211730000|2022-01-26 15:42:10|799372.5|798372.5|799071.8|798071.8|799790.4|798372.5|799071.8|797749.7|35
1643211740000|2022-01-26 15:42:20|799047.8|798047.8|799293.3|797293.3|799525.3|798047.8|798829|797278.2|35
1643211750000|2022-01-26 15:42:30|799300.4|797300.4|798951.1|797951.1|799365.1|797951.1|798839.3|797243.8|36
1643211760000|2022-01-26 15:42:40|798946.2|797946.2|798916.3|797916.3|798946.2|797946.2|798902.7|797902.7|28
1643211770000|2022-01-26 15:42:50|798928.8|797928.8|798845.3|797845.3|799340|797928.8|798743.6|797252|40
1643211780000|2022-01-26 15:43:00|798844.5|797844.5|799230.3|797230.3|799338.2|797844.5|798698.2|797179.4|34
1643211790000|2022-01-26 15:43:10|798652.6|797652.6|798697.4|797697.4|799155.9|797697.4|798595.7|797155.9|34
1643211800000|2022-01-26 15:43:20|798642.9|797642.9|798344|797344|798909.5|797655|798344|796857.6|35
1643211810000|2022-01-26 15:43:30|798333.8|797333.8|798311.5|797311.5|799035.5|797540.1|798242.8|796750.5|40
1643211820000|2022-01-26 15:43:40|798337.1|797337.1|798734.4|796734.4|798847.1|797354.8|798296.2|796730.7|34
1643211830000|2022-01-26 15:43:50|798249.5|797249.5|798149.7|797149.7|798671.6|797250.6|798123.8|796652.6|36
1643211840000|2022-01-26 15:44:00|798217.5|797217.5|798604.3|796604.3|798667.6|797217.5|798039.9|796587.3|39
1643211850000|2022-01-26 15:44:10|798618|796618|798034.6|797034.6|798619.3|797100.8|797973|796553|36
1643211860000|2022-01-26 15:44:20|798021.1|797021.1|798037.9|797037.9|798060|797060|798021.1|797021.1|36
1643211870000|2022-01-26 15:44:30|798042.4|797042.4|798085.5|797085.5|798117|797117|798012.8|797012.8|38
1643211880000|2022-01-26 15:44:40|798085.9|797085.9|798097.9|797097.9|798101.5|797101.5|798074.9|797074.9|34
1643211890000|2022-01-26 15:44:50|798111.2|797111.2|798157|797157|798195|797195|798111.2|797111.2|38
1643211900000|2022-01-26 15:45:00|798139.5|797139.5|798660.1|796660.1|798664|797269|798139.5|796657.5|29
1643211910000|2022-01-26 15:45:10|798666.3|796666.3|798159|797159|798681|797197.3|798099.7|796630.5|37
1643211920000|2022-01-26 15:45:20|798163|797163|798070.7|797070.7|798163|797163|798035.7|797035.7|38
1643211930000|2022-01-26 15:45:30|798059.1|797059.1|798033.1|797033.1|798596.3|797105.2|798026.5|796582.6|35
1643211940000|2022-01-26 15:45:40|798028|797028|798065.3|797065.3|798547.3|797102.2|798017.5|796547.3|34
1643211950000|2022-01-26 15:45:50|798052.9|797052.9|798059.2|797059.2|798080.4|797080.4|798002.9|797002.9|34
1643211960000|2022-01-26 15:46:00|798055.9|797055.9|798365.6|797365.6|798403.7|797403.7|798048.3|797048.3|38
1643211970000|2022-01-26 15:46:10|798369.9|797369.9|799174.5|797174.5|799183.7|797704.2|798307|797172.8|38
1643211980000|2022-01-26 15:46:20|799184.2|797184.2|798608.4|797608.4|799189.4|797696.8|798608.4|797182.2|24
1643211990000|2022-01-26 15:46:30|798630.3|797630.3|799641.2|797641.2|799698.5|797698.5|798630.3|797599.2|38
1643212000000|2022-01-26 15:46:40|799625.7|797625.7|799891.7|797891.7|799932.6|797932.6|799625.7|797625.7|35
1643212010000|2022-01-26 15:46:50|799872|797872|800116.9|798116.9|800216.3|798710.3|799527.3|797851.2|40
1643212020000|2022-01-26 15:47:00|800069.2|798069.2|800008.6|798008.6|800101|798486.6|799486.6|797930.1|35
1643212030000|2022-01-26 15:47:10|799998.5|797998.5|799356.4|798356.4|800025.2|798485.3|799342|797964.3|35
1643212040000|2022-01-26 15:47:20|799359.7|798359.7|799325.1|798325.1|799390.8|798390.8|799305|798305|30
1643212050000|2022-01-26 15:47:30|799331.3|798331.3|799364.7|798364.7|799944.3|798460|799330.8|797944.3|35
1643212060000|2022-01-26 15:47:40|799354.7|798354.7|799717.8|797717.8|799862.9|798405.1|799238.6|797717.8|33
1643212070000|2022-01-26 15:47:50|799746.9|797746.9|799448|797448|799746.9|797746.9|799366.8|797366.8|37
1643212080000|2022-01-26 15:48:00|799433|797433|799622.9|797622.9|799702|798184.6|799122.7|797424.5|36
1643212090000|2022-01-26 15:48:10|799615.3|797615.3|799716.5|797716.5|799739.1|797739.1|799545.3|797545.3|36
1643212100000|2022-01-26 15:48:20|799707.7|797707.7|799564.7|797564.7|799717.7|798133.7|799133.7|797522.9|35
1643212110000|2022-01-26 15:48:30|799556.4|797556.4|799054.7|798054.7|799560.4|798058.5|798973.4|797521.4|28
1643212120000|2022-01-26 15:48:40|799063.4|798063.4|799058.8|798058.8|799067.3|798067.3|799013|798013|32
1643212130000|2022-01-26 15:48:50|799042.5|798042.5|799766.5|797766.5|799766.5|798292.9|799002.5|797766.5|27
1643212140000|2022-01-26 15:49:00|799289.1|798289.1|799761.3|798761.3|800252.5|798761.3|799289.1|797746.2|32
1643212150000|2022-01-26 15:49:10|800227.4|798227.4|800197.4|799197.4|800697.9|799197.4|799816.4|798213.9|37
1643212160000|2022-01-26 15:49:20|800224.8|799224.8|800727.1|798727.1|800764.1|799272.8|800198.6|798700.3|39
1643212170000|2022-01-26 15:49:30|800724|798724|800652.2|798652.2|800766.6|799258.7|800150.7|798650.8|40
1643212180000|2022-01-26 15:49:40|800676.4|798676.4|800361.9|799361.9|800762.5|799379.8|800158.2|798623.5|38
1643212190000|2022-01-26 15:49:50|800353.5|799353.5|800767.9|798767.9|800769|799375.4|800297.9|798720.4|36
1643212200000|2022-01-26 15:50:00|800767.1|798767.1|800816.9|798816.9|800883.2|798883.2|800767.1|798767.1|38
1643212210000|2022-01-26 15:50:10|800813.7|798813.7|800635|798635|800825|798825|800626.7|798626.7|36
1643212220000|2022-01-26 15:50:20|800128.8|799128.8|800395.5|798395.5|800640.7|799302.9|799900.6|798392|39
1643212230000|2022-01-26 15:50:30|800407.2|798407.2|799561|798561|800465.4|798915.8|799561|797894.2|36
1643212240000|2022-01-26 15:50:40|799551.9|798551.9|800285.6|798285.6|800299.9|798625.5|799551.9|798008.4|37
1643212250000|2022-01-26 15:50:50|800279.3|798279.3|800380|799380|800836|799395.8|800265.6|798265.6|39
1643212260000|2022-01-26 15:51:00|800376.5|799376.5|800812.4|798812.4|800888|799400.2|800373.5|798800.6|38
1643212270000|2022-01-26 15:51:10|800786.5|798786.5|800809.5|798809.5|800912.7|799365.1|800352.3|798777.8|40
1643212280000|2022-01-26 15:51:20|800824.1|798824.1|800904.1|798904.1|800928.9|799440|800369.8|798802.5|39
1643212290000|2022-01-26 15:51:30|800898.3|798898.3|800440.4|799440.4|800942.2|799463|800378.3|798897.1|33
1643212300000|2022-01-26 15:51:40|800441.3|799441.3|800411|799411|800931.2|799441.3|800406.1|798907.7|36
1643212310000|2022-01-26 15:51:50|800410.8|799410.8|800724.5|798724.5|800774.8|799411.7|800248.9|798724.5|30
1643212320000|2022-01-26 15:52:00|800723.5|798723.5|800858.1|798858.1|800867.8|799380.1|800244.5|798720.7|36
1643212330000|2022-01-26 15:52:10|800852.1|798852.1|800341|799341|800852.1|799351.1|800321.2|798831.4|31
1643212340000|2022-01-26 15:52:20|800333.2|799333.2|800824|798824|800834.2|799352.1|800281.5|798824|31
1643212350000|2022-01-26 15:52:30|800823.4|798823.4|800393.1|799393.1|800893.9|799395.1|800324.5|798823.4|30
1643212360000|2022-01-26 15:52:40|800391.7|799391.7|800392|799392|800410.8|799410.8|800357.7|799357.7|30
1643212370000|2022-01-26 15:52:50|800403.7|799403.7|800414.5|799414.5|800454.1|799454.1|800403.7|799403.7|34
1643212380000|2022-01-26 15:53:00|800416.9|799416.9|800441.8|799441.8|800446.9|799446.9|800414.4|799414.4|32
1643212390000|2022-01-26 15:53:10|800440.1|799440.1|800397.9|799397.9|800446.9|799446.9|800395.1|799395.1|35
1643212400000|2022-01-26 15:53:20|800405.2|799405.2|800400.1|799400.1|800405.2|799405.2|800383.5|799383.5|28
1643212410000|2022-01-26 15:53:30|800399.8|799399.8|800410.5|799410.5|800422.7|799422.7|800377.4|799377.4|30
1643212420000|2022-01-26 15:53:40|800410.2|799410.2|800381.8|799381.8|800413.6|799413.6|800375|799375|32
1643212430000|2022-01-26 15:53:50|800371.1|799371.1|800786|798786|800786|799397.1|800204.1|798786|31
1643212440000|2022-01-26 15:54:00|800799.4|798799.4|800680.5|798680.5|800800.5|799218|800153.9|798680.5|36
1643212450000|2022-01-26 15:54:10|800176.2|799176.2|800212.7|799212.7|800713.5|799230.4|800091.6|798586.8|37
1643212460000|2022-01-26 15:54:20|800189.9|799189.9|800298.1|799298.1|800705.9|799298.8|800189.9|798690.6|31
1643212470000|2022-01-26 15:54:30|800315.4|799315.4|800343.6|799343.6|800387.6|799387.6|800286.9|799286.9|35
1643212480000|2022-01-26 15:54:40|800284.6|799284.6|800310|799310|800783.7|799328.3|800278.3|798783.7|33
1643212490000|2022-01-26 15:54:50|800309|799309|800207.1|799207.1|800835.8|799353.4|800207.1|798810.5|39
1643212500000|2022-01-26 15:55:00|800206.6|799206.6|800710.1|798710.1|800721.9|799277.4|800200.4|798693.1|34
1643212510000|2022-01-26 15:55:10|800720.4|798720.4|800695.2|798695.2|800722.1|799207.1|800120.9|798647.7|32
1643212520000|2022-01-26 15:55:20|800699.2|798699.2|800678.5|798678.5|800701.9|799204.9|800171.2|798678.5|27
1643212530000|2022-01-26 15:55:30|800680.8|798680.8|800098.8|799098.8|800704.6|799200|800068.5|798666.5|38
1643212540000|2022-01-26 15:55:40|800125.1|799125.1|799943.5|798943.5|800125.1|799125.1|799903.2|798903.2|25
1643212550000|2022-01-26 15:55:50|799945.6|798945.6|799853.6|798853.6|799952.2|798952.2|799826.4|798826.4|26
1643212560000|2022-01-26 15:56:00|799850.2|798850.2|799746.6|798746.6|799850.2|798850.2|799746.3|798746.3|33
1643212570000|2022-01-26 15:56:10|799761.4|798761.4|799609.6|798609.6|800131.3|798761.4|799594.6|798104.5|32
1643212580000|2022-01-26 15:56:20|799619.2|798619.2|799748.1|798748.1|800068.4|798748.1|799406.7|797912.3|35
1643212590000|2022-01-26 15:56:30|799757.1|798757.1|800251.8|798251.8|800298.5|798806.6|799751.7|798243.1|31
1643212600000|2022-01-26 15:56:40|800249|798249|799730.2|798730.2|800337.5|798806.4|799728.5|798240.2|38
1643212610000|2022-01-26 15:56:50|799728.2|798728.2|799567.5|798567.5|800219.6|798755|799550.9|798125.4|36
1643212620000|2022-01-26 15:57:00|799552.9|798552.9|799599.5|798599.5|800101.7|798629.9|799520.5|798007.2|35
1643212630000|2022-01-26 15:57:10|799600|798600|799622.6|798622.6|799635.9|798635.9|799597.1|798597.1|28
1643212640000|2022-01-26 15:57:20|799622.1|798622.1|799462|798462|800186.6|798682.7|799462|798169.5|32
1643212650000|2022-01-26 15:57:30|799426.8|798426.8|799446.8|798446.8|799472.9|798472.9|799416.5|798416.5|29
1643212660000|2022-01-26 15:57:40|799448.2|798448.2|799430|798430|799454.4|798454.4|799412.3|798412.3|28
1643212670000|2022-01-26 15:57:50|799432|798432|799136.4|798136.4|799695.7|798432|799125|797695.7|30
1643212680000|2022-01-26 15:58:00|799083.5|798083.5|799129|798129|799145.7|798145.7|799083.5|798083.5|29
1643212690000|2022-01-26 15:58:10|799126.3|798126.3|798934.9|797934.9|799430.1|798145.2|798889.7|797418.9|37
1643212700000|2022-01-26 15:58:20|798954.9|797954.9|799460.6|797460.6|799476.4|798005.8|798884.2|797460.6|38
1643212710000|2022-01-26 15:58:30|798969.6|797969.6|799090.1|798090.1|799710.6|798212.1|798959|797462.7|37
1643212720000|2022-01-26 15:58:40|799083.8|798083.8|799128.4|798128.4|799600.1|798149.8|799057.1|797600.1|38
1643212730000|2022-01-26 15:58:50|799649.4|797649.4|799115.7|798115.7|799672.8|798153.2|799061.9|797641.9|39
1643212740000|2022-01-26 15:59:00|799114.3|798114.3|799176.6|798176.6|799704.5|798201.7|799107.5|797704.5|31
1643212750000|2022-01-26 15:59:10|799716.6|797716.6|799191.4|798191.4|799716.6|798203.5|799171.4|797655.9|35
1643212760000|2022-01-26 15:59:20|799696.1|797696.1|799629|797629|799696.1|798198.4|799127.2|797623.9|29
1643212770000|2022-01-26 15:59:30|799630.4|797630.4|799210.7|798210.7|799656.9|798230.4|799135.9|797630.4|39
1643212780000|2022-01-26 15:59:40|799200.2|798200.2|799123|798123|799767.3|798246.1|799104.7|797603.4|34
1643212790000|2022-01-26 15:59:50|799132.4|798132.4|799839.8|797839.8|799839.8|798252.4|799132.4|797693.5|33
1643212800000|2022-01-26 16:00:00|799838.7|797838.7|800133.6|798133.6|800133.6|798527.1|799527.1|797809.1|35
1643212810000|2022-01-26 16:00:10|800116.1|798116.1|800487.6|798487.6|800487.6|798487.6|800116.1|798116.1|39
1643212820000|2022-01-26 16:00:20|800498|798498|800518.6|798518.6|800526.6|798526.6|800437.4|798437.4|28
1643212830000|2022-01-26 16:00:30|800521.3|798521.3|800121.2|799121.2|800597.5|799121.2|800121.2|798469.1|37
1643212840000|2022-01-26 16:00:40|800101.5|799101.5|800614.8|798614.8|800663.2|799232.8|800101.5|798490.3|40
1643212850000|2022-01-26 16:00:50|800592.3|798592.3|800441.3|798441.3|800604.1|798604.1|800438.6|798438.6|35
1643212860000|2022-01-26 16:01:00|800434.5|798434.5|800388.8|798388.8|800472.2|798472.2|800387.5|798387.5|35
1643212870000|2022-01-26 16:01:10|800379.3|798379.3|800549.1|798549.1|800582.4|799041.4|799844.5|798353.6|40
1643212880000|2022-01-26 16:01:20|800551.1|798551.1|800197.5|799197.5|800625.9|799197.5|800178.8|798489|36
1643212890000|2022-01-26 16:01:30|800647.1|798647.1|800726.6|798726.6|800726.6|799226.7|800166.9|798577.9|36
1643212900000|2022-01-26 16:01:40|800199.9|799199.9|800718.7|798718.7|800725.1|799257.5|800185.9|798673.7|35
1643212910000|2022-01-26 16:01:50|800713.1|798713.1|800757.6|798757.6|800824.5|798824.5|800713.1|798713.1|39
1643212920000|2022-01-26 16:02:00|800768.8|798768.8|800332.2|799332.2|800782.7|799360|800301.7|798738.7|36
1643212930000|2022-01-26 16:02:10|800333|799333|800415|799415|800435.8|799435.8|800333|799333|37
1643212940000|2022-01-26 16:02:20|800428.5|799428.5|800778.2|798778.2|800874.7|799428.5|800375.4|798762.5|35
1643212950000|2022-01-26 16:02:30|800768.1|798768.1|800633.5|798633.5|800824.7|798824.7|800611.3|798611.3|34
1643212960000|2022-01-26 16:02:40|800648.5|798648.5|800765.3|798765.3|800897.8|798897.8|800644.5|798644.5|29
1643212970000|2022-01-26 16:02:50|800784.1|798784.1|800059.2|799059.2|800798.7|799127.4|800037.5|798592.1|34
1643212980000|2022-01-26 16:03:00|800087.5|799087.5|800092.8|799092.8|800144|799144|800053.5|799053.5|28
1643212990000|2022-01-26 16:03:10|800068.5|799068.5|800775.2|798775.2|800854.8|799236.7|800068.5|798775.2|29
1643213000000|2022-01-26 16:03:20|800755.5|798755.5|800750.7|798750.7|800798.7|799223.5|800223.5|798695.6|31
1643213010000|2022-01-26 16:03:30|800746.5|798746.5|800721.1|798721.1|800780.3|799262.2|800238.4|798664.4|32
1643213020000|2022-01-26 16:03:40|800739.4|798739.4|800766.1|798766.1|800792.1|798792.1|800718.8|798718.8|30
1643213030000|2022-01-26 16:03:50|800752.6|798752.6|800889.5|798889.5|800908.1|798908.1|800725.6|798725.6|28
1643213040000|2022-01-26 16:04:00|800897.4|798897.4|800840|798840|800902|799327.5|800327.5|798830.4|25
1643213050000|2022-01-26 16:04:10|800835.6|798835.6|800157.2|799157.2|800838.5|799238.9|800157.2|798666.5|29
1643213060000|2022-01-26 16:04:20|800154.6|799154.6|800705.9|798705.9|800735|799176.6|800150.2|798669.4|31
1643213070000|2022-01-26 16:04:30|800679.3|798679.3|800052.5|799052.5|800702.5|799160.3|800052.5|798612.5|37
1643213080000|2022-01-26 16:04:40|800045.9|799045.9|800264.7|798264.7|800484.9|799080.1|799824.4|798264.7|37
1643213090000|2022-01-26 16:04:50|800264.2|798264.2|800297.7|798297.7|800314.8|798754.5|799716.8|798216.4|34
1643213100000|2022-01-26 16:05:00|799893.5|798893.5|799960.8|797960.8|800633.6|798893.5|799789.3|797789.3|39
1643213110000|2022-01-26 16:05:10|799947.7|797947.7|799515.9|797515.9|799985.3|798278|798991.7|797500.8|39
1643213120000|2022-01-26 16:05:20|799509.7|797509.7|799355.2|797355.2|799768.7|797768.7|798765.2|797262.7|40
1643213130000|2022-01-26 16:05:30|799346.9|797346.9|799305|797305|799373.5|797773.5|798773.5|797176.3|39
1643213140000|2022-01-26 16:05:40|799336.9|797336.9|799413.3|797413.3|799444.9|797444.9|799263.1|797263.1|40
1643213150000|2022-01-26 16:05:50|799409.3|797409.3|800073.6|798073.6|800152.5|798152.5|799404.4|797404.4|38
1643213160000|2022-01-26 16:06:00|800075.5|798075.5|799848.8|797848.8|800076|798076|799848.8|797848.8|35
1643213170000|2022-01-26 16:06:10|799848.3|797848.3|799735.8|797735.8|799894.5|797894.5|799676.5|797676.5|39
1643213180000|2022-01-26 16:06:20|799718.4|797718.4|799979.9|797979.9|800004.3|798004.3|799718.4|797718.4|38
1643213190000|2022-01-26 16:06:30|799983|797983|799833.9|797833.9|800004.1|798004.1|799833.9|797833.9|39
1643213200000|2022-01-26 16:06:40|799846.7|797846.7|799870.8|797870.8|799894.3|797894.3|799785.1|797785.1|38
1643213210000|2022-01-26 16:06:50|799862.7|797862.7|800651.4|798651.4|800708.4|798708.4|799802.9|797802.9|38
1643213220000|2022-01-26 16:07:00|800623|798623|800690.8|798690.8|800715.3|798715.3|800621.8|798621.8|40
1643213230000|2022-01-26 16:07:10|800707.5|798707.5|800510.7|798510.7|800722.7|798722.7|800497.7|798497.7|38
1643213240000|2022-01-26 16:07:20|800503.8|798503.8|800545.5|798545.5|800666.7|799135.7|799918.9|798489.9|37
1643213250000|2022-01-26 16:07:30|800577.9|798577.9|800454.4|798454.4|800577.9|798577.9|800418|798418|34
1643213260000|2022-01-26 16:07:40|800432.4|798432.4|800405.9|798405.9|800443.9|798443.9|800387.2|798387.2|37
1643213270000|2022-01-26 16:07:50|800388.3|798388.3|800332|798332|800421.1|798878.3|799878.3|798332|37
1643213280000|2022-01-26 16:08:00|800319.4|798319.4|800328.7|798328.7|800350|798815.3|799815.3|798299.8|36
1643213290000|2022-01-26 16:08:10|800335.3|798335.3|800326.9|798326.9|800335.3|798846.2|799837.1|798290.9|30
1643213300000|2022-01-26 16:08:20|800331.5|798331.5|800580.4|798580.4|800604.2|799129.2|800066.2|798331.1|37
1643213310000|2022-01-26 16:08:30|800040.9|799040.9|800536.5|798536.5|800596.7|799068.8|800040.9|798506.8|39
1643213320000|2022-01-26 16:08:40|800505.9|798505.9|800520.1|798520.1|800550.2|798550.2|800495.2|798495.2|39
1643213330000|2022-01-26 16:08:50|800507.9|798507.9|800767.1|798767.1|800770|799249.3|800249.3|798507.9|39
1643213340000|2022-01-26 16:09:00|800763.8|798763.8|800729.7|798729.7|800776.4|798776.4|800723.4|798723.4|37
1643213350000|2022-01-26 16:09:10|800755.9|798755.9|800520.8|798520.8|800755.9|798755.9|800476|798476|39
1643213360000|2022-01-26 16:09:20|800522.3|798522.3|800497.5|798497.5|800585.1|798585.1|800486.7|798486.7|36
1643213370000|2022-01-26 16:09:30|800482.7|798482.7|800783.7|798783.7|800787|799225.2|800221.3|798482.7|36
1643213380000|2022-01-26 16:09:40|800786.1|798786.1|800851|798851|800856.4|799310.5|800303.5|798782.5|34
1643213390000|2022-01-26 16:09:50|800849.8|798849.8|800282.9|799282.9|800849.8|799323.2|800282.9|798760.6|39
1643213400000|2022-01-26 16:10:00|800796.7|798796.7|800721.9|798721.9|800813.1|799237.7|800162.5|798662.4|37
1643213410000|2022-01-26 16:10:10|800719.7|798719.7|800760.7|798760.7|800795.2|798795.2|800719.7|798719.7|35
1643213420000|2022-01-26 16:10:20|800754.9|798754.9|800750.4|798750.4|800777.8|798777.8|800742.9|798742.9|32
1643213430000|2022-01-26 16:10:30|800767|798767|800771.2|798771.2|800784.5|799265.8|800234.6|798723.4|40
1643213440000|2022-01-26 16:10:40|800760.6|798760.6|800802.4|798802.4|800810.1|799296.2|800262.8|798745.4|37
1643213450000|2022-01-26 16:10:50|800784.3|798784.3|800256.2|799256.2|800796.5|799322.3|800247.1|798784.3|35
1643213460000|2022-01-26 16:11:00|800251|799251|800522.5|798522.5|800794|799269.2|800047|798506.6|38
1643213470000|2022-01-26 16:11:10|800530.9|798530.9|800450|798450|800572.8|798572.8|800429|798429|39
1643213480000|2022-01-26 16:11:20|800443.6|798443.6|800404.8|798404.8|800515.5|798917.1|799917.1|798404.8|37
1643213490000|2022-01-26 16:11:30|800396.7|798396.7|800345.7|798345.7|800398|798872.2|799826.6|798284.4|37
1643213500000|2022-01-26 16:11:40|800293.1|798293.1|800637.3|798637.3|800637.3|798989.6|799975.2|798293.1|40
1643213510000|2022-01-26 16:11:50|800688.8|798688.8|800644.4|798644.4|800688.8|798688.8|800609.9|798609.9|38
1643213520000|2022-01-26 16:12:00|800653.6|798653.6|800559.1|798559.1|800663.5|798663.5|800548.4|798548.4|34
1643213530000|2022-01-26 16:12:10|800561.2|798561.2|800556.6|798556.6|800573.7|798573.7|800530.5|798530.5|34
1643213540000|2022-01-26 16:12:20|800557.1|798557.1|799959.6|798959.6|800576.3|799073.8|799947.7|798481.9|38
1643213550000|2022-01-26 16:12:30|799948.7|798948.7|799925.2|798925.2|800469.5|798950.4|799919.9|798449.4|33
1643213560000|2022-01-26 16:12:40|799928|798928|799931.6|798931.6|799941.1|798941.1|799914.3|798914.3|29
1643213570000|2022-01-26 16:12:50|799921.5|798921.5|800336.7|798336.7|800386.6|798931.4|799827.4|798324.3|39
1643213580000|2022-01-26 16:13:00|800333.6|798333.6|800445|798445|800522.2|798984.4|799917.9|798224.8|39
1643213590000|2022-01-26 16:13:10|800450|798450|800678.4|798678.4|800678.4|799079.8|800079.8|798244.6|36
1643213600000|2022-01-26 16:13:20|800684.3|798684.3|800738.4|798738.4|800854.5|799293.9|800260|798644.9|40
1643213610000|2022-01-26 16:13:30|800748.2|798748.2|800857.6|798857.6|800857.6|798857.6|800746.6|798746.6|38
1643213620000|2022-01-26 16:13:40|800858.7|798858.7|800402.7|799402.7|800890.6|799489|800373|798858.7|37
1643213630000|2022-01-26 16:13:50|800416.2|799416.2|801250.5|799250.5|801280.1|799754.9|800416.2|799242.9|39
1643213640000|2022-01-26 16:14:00|801242.5|799242.5|801679.7|799679.7|801926.3|800044.5|800829|799242.5|40
1643213650000|2022-01-26 16:14:10|801692.7|799692.7|802558.1|800558.1|802584.9|800584.9|801562.1|799562.1|40
1643213660000|2022-01-26 16:14:20|802578.9|800578.9|802568|800568|802962.7|800962.7|802565.7|800565.7|40
1643213670000|2022-01-26 16:14:30|802655.7|800655.7|802368.6|800368.6|802768.4|800768.4|802368.6|800368.6|40
1643213680000|2022-01-26 16:14:40|802333.2|800333.2|802446.4|800446.4|802462.5|800462.5|802226.2|800226.2|36
1643213690000|2022-01-26 16:14:50|802445.9|800445.9|803282.3|801282.3|803282.3|801402.8|801928|800406.7|37
1643213700000|2022-01-26 16:15:00|803247.8|801247.8|802629.1|800629.1|803446.1|801446.1|802516.8|800516.8|40
1643213710000|2022-01-26 16:15:10|802631.8|800631.8|802756.1|800756.1|802817.2|801248.6|802065.2|800527.1|40
1643213720000|2022-01-26 16:15:20|802727.2|800727.2|802989.2|800989.2|803057.6|801311.8|802311.8|800676.4|37
1643213730000|2022-01-26 16:15:30|803001.5|801001.5|802899.9|800899.9|803008.9|801090.8|802090.8|800580.1|39
1643213740000|2022-01-26 16:15:40|802912.9|800912.9|802660.3|800660.3|803080|801080|802660.3|800660.3|40
1643213750000|2022-01-26 16:15:50|802640.2|800640.2|803479.7|801479.7|803518.7|801838.3|802640.2|800640.2|40
1643213760000|2022-01-26 16:16:00|803504.7|801504.7|804139.8|802139.8|804587.6|802587.6|803470|801470|40
1643213770000|2022-01-26 16:16:10|804136.6|802136.6|804058.7|802058.7|804136.6|802136.6|803736.2|801736.2|40
1643213780000|2022-01-26 16:16:20|804086.2|802086.2|804456.1|802456.1|804918.6|802918.6|803536.4|801974.7|39
1643213790000|2022-01-26 16:16:30|804461.7|802461.7|804723.6|802723.6|805081.1|803081.1|804431.4|802431.4|40
1643213800000|2022-01-26 16:16:40|804675.8|802675.8|804582.6|802582.6|804685.3|802685.3|804277.1|802277.1|40
1643213810000|2022-01-26 16:16:50|804542.8|802542.8|804011.8|802011.8|804542.8|802542.8|803732.3|801732.3|40
1643213820000|2022-01-26 16:17:00|804011.4|802011.4|804206|802206|804241.9|802241.9|803878|801878|40
1643213830000|2022-01-26 16:17:10|804218.2|802218.2|803842.2|801842.2|804305|802305|803806.6|801806.6|39
1643213840000|2022-01-26 16:17:20|803843.7|801843.7|803857.4|801857.4|803871.2|801871.2|803398.5|801398.5|40
1643213850000|2022-01-26 16:17:30|803852|801852|803372.4|801372.4|803881.4|801881.4|803329.7|801329.7|38
1643213860000|2022-01-26 16:17:40|803356.1|801356.1|803291.1|801291.1|803572.7|801572.7|803279.9|801279.9|40
1643213870000|2022-01-26 16:17:50|803299|801299|803211.5|801211.5|803367.8|801367.8|803040.4|801040.4|39
1643213880000|2022-01-26 16:18:00|803176|801176|803310.3|801310.3|803345.7|801786.5|802786.5|801158.8|40
1643213890000|2022-01-26 16:18:10|803315.9|801315.9|803747.7|801747.7|803828.2|802141.7|803044|801303.1|38
1643213900000|2022-01-26 16:18:20|803736.6|801736.6|803737.1|801737.1|803801.8|801801.8|803553.7|801553.7|40
1643213910000|2022-01-26 16:18:30|803773.1|801773.1|803527.2|801527.2|804085|802085|803527.2|801527.2|40
1643213920000|2022-01-26 16:18:40|803511.2|801511.2|803785.2|801785.2|803858.9|801858.9|803434.6|801434.6|38
1643213930000|2022-01-26 16:18:50|803424.8|802424.8|803874.3|801874.3|803945.4|802459.2|803316.8|801539.2|40
1643213940000|2022-01-26 16:19:00|803865.8|801865.8|803932.1|801932.1|803977.5|802482.5|803387.8|801849.3|40
1643213950000|2022-01-26 16:19:10|803928.1|801928.1|803222.4|802222.4|804149.9|802502.4|803222.4|801717.7|39
1643213960000|2022-01-26 16:19:20|803722.5|801722.5|803514.9|801514.9|803722.5|801722.5|803390.4|801390.4|39
1643213970000|2022-01-26 16:19:30|803516.4|801516.4|803427.2|801427.2|803547.6|801547.6|803308.1|801308.1|35
1643213980000|2022-01-26 16:19:40|803424.3|801424.3|803191.8|801191.8|803424.3|801424.3|803167.9|801167.9|37
1643213990000|2022-01-26 16:19:50|803194.4|801194.4|803350.8|801350.8|803377.5|801377.5|803194.4|801194.4|34
1643214000000|2022-01-26 16:20:00|803350.7|801350.7|802638.2|800638.2|803378.9|801615.6|802615.6|800631.3|39
1643214010000|2022-01-26 16:20:10|802651.8|800651.8|802814.9|800814.9|802978.4|801349|802229.6|800617|40
1643214020000|2022-01-26 16:20:20|802816.4|800816.4|801853.9|799853.9|802817|801305.4|801710.1|799710.1|39
1643214030000|2022-01-26 16:20:30|801870.2|799870.2|802075.7|800075.7|802259.5|800759.7|801495.9|799870.2|40
1643214040000|2022-01-26 16:20:40|802079.4|800079.4|801803|799803|802082.1|800523.9|801523.9|799768.9|39
1643214050000|2022-01-26 16:20:50|801312|800312|802000.8|800000.8|802000.8|800466|801307.6|799797.2|39
1643214060000|2022-01-26 16:21:00|801408.6|800408.6|801424.4|800424.4|802043.9|800468.5|801408.6|799897.6|36
1643214070000|2022-01-26 16:21:10|801936.2|799936.2|801933.3|799933.3|802012.6|800441.5|801441.5|799900.3|38
1643214080000|2022-01-26 16:21:20|801930.8|799930.8|801440.4|799440.4|801963|799963|801440.4|799440.4|39
1643214090000|2022-01-26 16:21:30|801388.8|799388.8|801230|799230|801419.8|799567.9|800567.9|799005.6|40
1643214100000|2022-01-26 16:21:40|801243|799243|801655.1|799655.1|801655.1|799655.1|801223.1|799223.1|38
1643214110000|2022-01-26 16:21:50|801653.1|799653.1|801655.9|799655.9|801679.2|799679.2|801618.2|799618.2|37
1643214120000|2022-01-26 16:22:00|801657|799657|801398.8|799398.8|801684.7|799684.7|801257.4|799257.4|38
1643214130000|2022-01-26 16:22:10|801394.8|799394.8|800931|798931|801394.8|799394.8|800849.8|798849.8|40
1643214140000|2022-01-26 16:22:20|800928.3|798928.3|800927.8|798927.8|800965.6|798965.6|800918.3|798918.3|40
1643214150000|2022-01-26 16:22:30|800945.8|798945.8|800997.7|798997.7|801080.6|799547.4|800540.1|798929.1|40
1643214160000|2022-01-26 16:22:40|800960.2|798960.2|801055.9|799055.9|801061.4|799061.4|800951.9|798951.9|39
1643214170000|2022-01-26 16:22:50|801084.2|799084.2|801266.7|799266.7|801465.9|799465.9|801049.8|799049.8|39
1643214180000|2022-01-26 16:23:00|801247.2|799247.2|801361.1|799361.1|801400.9|799400.9|801032.1|799032.1|39
1643214190000|2022-01-26 16:23:10|801353|799353|802088.1|800088.1|802088.1|800203.1|800972.4|799353|40
1643214200000|2022-01-26 16:23:20|802066.5|800066.5|801643.7|799643.7|802066.5|800228.4|801228.4|799564.4|40
1643214210000|2022-01-26 16:23:30|801656.7|799656.7|801554.3|799554.3|801677.3|799677.3|801513.7|799513.7|35
1643214220000|2022-01-26 16:23:40|801532.2|799532.2|801011.9|799011.9|801537.1|799537.1|800987.7|798987.7|38
1643214230000|2022-01-26 16:23:50|801033|799033|801036.8|799036.8|801233.1|799233.1|801013.2|799013.2|38
1643214240000|2022-01-26 16:24:00|801087.6|799087.6|801606.2|799606.2|801606.2|799940|800940|798987.1|39
1643214250000|2022-01-26 16:24:10|801597.8|799597.8|801461.2|799461.2|801633.8|799633.8|801459.8|799459.8|40
1643214260000|2022-01-26 16:24:20|801462|799462|801633.2|799633.2|801677.1|799677.1|801462|799462|38
1643214270000|2022-01-26 16:24:30|801656.5|799656.5|801671.7|799671.7|801693.6|799693.6|801593.4|799593.4|33
1643214280000|2022-01-26 16:24:40|801666.7|799666.7|801668.3|799668.3|801734.5|799734.5|801621|799621|40
1643214290000|2022-01-26 16:24:50|801692.5|799692.5|801591.7|799591.7|801736.7|799736.7|801590.8|799590.8|35
1643214300000|2022-01-26 16:25:00|801610.2|799610.2|802002.9|800002.9|802015.8|800141.5|801092.4|799585.6|37
1643214310000|2022-01-26 16:25:10|802059|800059|801908.7|799908.7|802150|800452.2|801451.6|799871.7|38
1643214320000|2022-01-26 16:25:20|801906.8|799906.8|801891.9|799891.9|801949|799949|801874.6|799874.6|39
1643214330000|2022-01-26 16:25:30|801890.8|799890.8|801493.2|799493.2|801937.6|800176.5|800963.2|799493.2|38
1643214340000|2022-01-26 16:25:40|801002.3|800002.3|801798.6|799798.6|801798.6|800011.5|801002.3|799476.3|35
1643214350000|2022-01-26 16:25:50|801795.6|799795.6|801538.7|799538.7|801852.9|800180|800976.6|799525.7|39
1643214360000|2022-01-26 16:26:00|801534.1|799534.1|801654.7|799654.7|801687.3|800165.7|801165.7|799498.6|37
1643214370000|2022-01-26 16:26:10|801656.9|799656.9|801761.6|799761.6|801794.6|800277.8|801246.4|799585.1|37
1643214380000|2022-01-26 16:26:20|801762.3|799762.3|801760.5|799760.5|801797.5|800313.8|801261.3|799728.2|34
1643214390000|2022-01-26 16:26:30|801749.8|799749.8|801945.6|799945.6|801955.8|800447.5|801300.2|799718.1|36
1643214400000|2022-01-26 16:26:40|801438.3|800438.3|801798.6|799798.6|801977.5|800462.5|801353.1|799764.9|35
1643214410000|2022-01-26 16:26:50|801753.2|799753.2|801779.7|799779.7|801802.3|799802.3|801753.2|799753.2|28
1643214420000|2022-01-26 16:27:00|801789.5|799789.5|801906.8|799906.8|801906.8|799906.8|801761.5|799761.5|34
1643214430000|2022-01-26 16:27:10|801857.6|799857.6|801796.7|799796.7|802108.4|800643.5|801536.4|799796.7|36
1643214440000|2022-01-26 16:27:20|801806.5|799806.5|801690|799690|801806.5|800144.3|801083.2|799559.2|36
1643214450000|2022-01-26 16:27:30|801677.3|799677.3|801697.8|799697.8|801763.1|799763.1|801662.3|799662.3|38
1643214460000|2022-01-26 16:27:40|801700.1|799700.1|801598|799598|801718.7|800182.7|801182.7|799574.6|37
1643214470000|2022-01-26 16:27:50|801601.5|799601.5|801567.2|799567.2|801612.9|799612.9|801526.8|799526.8|28
1643214480000|2022-01-26 16:28:00|801617.5|799617.5|801559.5|799559.5|801704.6|800237.1|801004|799474.5|35
1643214490000|2022-01-26 16:28:10|801542.1|799542.1|801088.7|799088.7|801542.1|799990.1|800949.4|799080.7|35
1643214500000|2022-01-26 16:28:20|801094|799094|801199.5|799199.5|801302|799759.9|800744.2|799056.8|40
1643214510000|2022-01-26 16:28:30|801211.6|799211.6|800515|799515|801258.7|799563.8|800515|799002.5|39
1643214520000|2022-01-26 16:28:40|801022.6|799022.6|800675.8|798675.8|801040.6|799532.5|800399.1|798663.6|39
1643214530000|2022-01-26 16:28:50|800697.7|798697.7|800936.5|798936.5|800979.8|799453.7|800399|798688.1|39
1643214540000|2022-01-26 16:29:00|800877.7|798877.7|800910|798910|800969.4|799393|800383.7|798834.1|38
1643214550000|2022-01-26 16:29:10|800897.9|798897.9|800947.8|798947.8|800987.5|799502.1|800454.3|798897.6|35
1643214560000|2022-01-26 16:29:20|800974.4|798974.4|800989.1|798989.1|801144.9|799520|800446|798933.7|34
1643214570000|2022-01-26 16:29:30|800979.2|798979.2|801073.7|799073.7|801132.7|799132.7|800979.2|798979.2|38
1643214580000|2022-01-26 16:29:40|801078.5|799078.5|801365.1|799365.1|801365.1|799365.1|801053.8|799053.8|39
1643214590000|2022-01-26 16:29:50|801345.7|799345.7|801065.6|799065.6|801364.7|799364.7|800964.6|798964.6|37
1643214600000|2022-01-26 16:30:00|801042.9|799042.9|801448.6|799448.6|801473.8|799780.6|800780.6|798966.2|37
1643214610000|2022-01-26 16:30:10|801448.7|799448.7|801386.6|799386.6|801469.1|799469.1|801289.6|799289.6|37
1643214620000|2022-01-26 16:30:20|801372.6|799372.6|801274.8|799274.8|801384.5|799384.5|801224.7|799224.7|35
1643214630000|2022-01-26 16:30:30|801220.3|799220.3|801082.2|799082.2|801282.5|799282.5|801078.5|799078.5|36
1643214640000|2022-01-26 16:30:40|801082|799082|800619.4|798619.4|801082|799562.4|800277.9|798619.4|37
1643214650000|2022-01-26 16:30:50|800615.3|798615.3|800335.3|798335.3|800615.6|798615.6|800302.5|798302.5|39
1643214660000|2022-01-26 16:31:00|800282.7|798282.7|800337.4|798337.4|800383.8|798383.8|800281.3|798281.3|40
1643214670000|2022-01-26 16:31:10|800333.8|798333.8|800325.2|798325.2|800454.1|798785.9|799782.3|798278.2|37
1643214680000|2022-01-26 16:31:20|800319.9|798319.9|800355.1|798355.1|800361.5|798791.8|799791.8|798297.3|37
1643214690000|2022-01-26 16:31:30|800343.6|798343.6|799778.2|798778.2|800352.5|798778.2|799763.2|798305.8|38
1643214700000|2022-01-26 16:31:40|799771.5|798771.5|799746.8|798746.8|800278.3|798789.9|799743.4|798270.2|33
1643214710000|2022-01-26 16:31:50|799751.6|798751.6|800740.7|798740.7|800820|798996.1|799751.6|798333.3|40
1643214720000|2022-01-26 16:32:00|800739.7|798739.7|800443.8|798443.8|800750.1|798750.1|800318.2|798318.2|39
1643214730000|2022-01-26 16:32:10|800476.5|798476.5|799853.9|798853.9|800476.5|798940.4|799841.1|798328.1|35
1643214740000|2022-01-26 16:32:20|800337.1|798337.1|800851.3|798851.3|800851.3|799218.8|799945.6|798296.9|35
1643214750000|2022-01-26 16:32:30|800826.1|798826.1|800740.5|798740.5|801008.1|799406.7|800367.9|798740.5|40
1643214760000|2022-01-26 16:32:40|800727.8|798727.8|800754.4|798754.4|801098|799625.2|800299.1|798709.7|39
1643214770000|2022-01-26 16:32:50|800755|798755|800646.1|798646.1|800870.6|799385.8|800385.8|798646.1|33
1643214780000|2022-01-26 16:33:00|800677.1|798677.1|801084|799084|801095.1|799578.2|800260.3|798677.1|40
1643214790000|2022-01-26 16:33:10|801083.5|799083.5|801403.6|799403.6|801460.8|799720|800682.5|799072.2|37
1643214800000|2022-01-26 16:33:20|801392.2|799392.2|801056.8|799056.8|801392.2|799392.2|801037.6|799037.6|37
1643214810000|2022-01-26 16:33:30|801071|799071|800959.7|798959.7|801165.8|799165.8|800959.7|798959.7|31
1643214820000|2022-01-26 16:33:40|800880|798880|801289.8|799289.8|801298.5|799791.2|800791.2|798868.9|33
1643214830000|2022-01-26 16:33:50|801271.9|799271.9|801645.3|799645.3|801645.3|799645.3|801266.2|799266.2|35
1643214840000|2022-01-26 16:34:00|801653.7|799653.7|801575.3|799575.3|801762.8|799762.8|801575.3|799575.3|38
1643214850000|2022-01-26 16:34:10|801583.6|799583.6|801630.9|799630.9|801779|799779|801557.2|799557.2|39
1643214860000|2022-01-26 16:34:20|801646.2|799646.2|801285.9|799285.9|801667.4|799667.4|801285.9|799285.9|38
1643214870000|2022-01-26 16:34:30|801290.6|799290.6|800967.7|798967.7|801313.8|799313.8|800956.6|798956.6|37
1643214880000|2022-01-26 16:34:40|800958.9|798958.9|801246.8|799246.8|801289.4|799289.4|800924.2|798924.2|39
1643214890000|2022-01-26 16:34:50|801246.2|799246.2|801159.8|799159.8|801289.3|799289.3|801130.7|799130.7|34
1643214900000|2022-01-26 16:35:00|801190.5|799190.5|801024.4|799024.4|801364.7|799364.7|801011.9|799011.9|36
1643214910000|2022-01-26 16:35:10|800983.6|798983.6|801119.9|799119.9|801228.3|799228.3|800973.9|798973.9|37
1643214920000|2022-01-26 16:35:20|801112.2|799112.2|801070.8|799070.8|801138.3|799138.3|800893.5|798893.5|39
1643214930000|2022-01-26 16:35:30|801042.5|799042.5|800320.4|799320.4|801064.8|799371.3|800320.4|798858.4|38
1643214940000|2022-01-26 16:35:40|800806.8|798806.8|800904|798904|800949.5|798949.5|800772.4|798772.4|34
1643214950000|2022-01-26 16:35:50|800917.5|798917.5|801217.7|799217.7|801221.4|799221.4|800892.9|798892.9|35
1643214960000|2022-01-26 16:36:00|801212.9|799212.9|800923.5|798923.5|801212.9|799212.9|800912.4|798912.4|34
1643214970000|2022-01-26 16:36:10|800918|798918|801401.8|799401.8|801401.8|799437.5|800437.5|798897.5|34
1643214980000|2022-01-26 16:36:20|801357.8|799357.8|801611.1|799611.1|801611.1|799611.1|801342.4|799342.4|39
1643214990000|2022-01-26 16:36:30|801609.9|799609.9|802036.5|800036.5|802166.2|800166.2|801609.9|799609.9|40
1643215000000|2022-01-26 16:36:40|802026.8|800026.8|802028.1|800028.1|802056.3|800056.3|801683.3|799683.3|40
1643215010000|2022-01-26 16:36:50|802007.2|800007.2|801707.4|799707.4|802173|800173|801616.1|799616.1|40
1643215020000|2022-01-26 16:37:00|801686|799686|801486.2|799486.2|801686|799686|801486.2|799486.2|37
1643215030000|2022-01-26 16:37:10|801515.3|799515.3|802135.7|800135.7|802185.5|800185.5|801488.6|799488.6|40
1643215040000|2022-01-26 16:37:20|802149.6|800149.6|802128.5|800128.5|802215.3|800215.3|801947.7|799947.7|40
1643215050000|2022-01-26 16:37:30|802127.2|800127.2|802143.1|800143.1|802254.7|800807.7|801754.3|800072.3|39
1643215060000|2022-01-26 16:37:40|802143.6|800143.6|802491.1|800491.1|802502.3|800502.3|802049.9|800049.9|38
1643215070000|2022-01-26 16:37:50|802480.9|800480.9|802608.9|800608.9|802875.1|801393.8|802080.9|800395.9|39
1643215080000|2022-01-26 16:38:00|802565.7|800565.7|802854.7|800854.7|802886.6|800886.6|802565.7|800565.7|38
1643215090000|2022-01-26 16:38:10|802222.4|801222.4|802676.2|800676.2|802818|801222.4|802222.4|800637.2|38
1643215100000|2022-01-26 16:38:20|802674|800674|802132.1|800132.1|802675.9|800675.9|802005.7|800005.7|39
1643215110000|2022-01-26 16:38:30|802099.6|800099.6|802033|800033|802099.6|800099.6|801960.6|799960.6|37
1643215120000|2022-01-26 16:38:40|802028.1|800028.1|801902.3|799902.3|802160.5|800160.5|801887.9|799887.9|36
1643215130000|2022-01-26 16:38:50|801891.2|799891.2|801910|799910|801992.8|800506.2|801470.9|799891.2|38
1643215140000|2022-01-26 16:39:00|801868.9|799868.9|801789.2|799789.2|801873.8|799873.8|801619.1|799619.1|40
1643215150000|2022-01-26 16:39:10|801760.4|799760.4|801657.7|799657.7|801873.2|799873.2|801635.6|799635.6|36
1643215160000|2022-01-26 16:39:20|801648.5|799648.5|801546.2|799546.2|801648.5|799648.5|801503.5|799503.5|31
1643215170000|2022-01-26 16:39:30|801534.9|799534.9|801797.4|799797.4|801928.1|800355.5|801355.5|799518.4|32
1643215180000|2022-01-26 16:39:40|801796.3|799796.3|801580.6|799580.6|801796.3|799796.3|801563.8|799563.8|37
1643215190000|2022-01-26 16:39:50|801585|799585|801269.7|799269.7|801585|799889.7|800889.7|799253.9|40
1643215200000|2022-01-26 16:40:00|801198.5|799198.5|801209.5|799209.5|801236.1|799236.1|800614.4|798614.4|39
1643215210000|2022-01-26 16:40:10|801229|799229|801425.6|799425.6|801601.6|799601.6|801209.5|799209.5|38
1643215220000|2022-01-26 16:40:20|801396.2|799396.2|801716.6|799716.6|801716.6|799716.6|801155.9|799155.9|40
1643215230000|2022-01-26 16:40:30|801752.8|799752.8|801697.9|799697.9|801854.5|799854.5|801524.3|799524.3|37
1643215240000|2022-01-26 16:40:40|801541.9|799541.9|801404.3|799404.3|801560.7|799560.7|801376.9|799376.9|36
1643215250000|2022-01-26 16:40:50|801407.4|799407.4|801457.9|799457.9|801461.1|799461.1|801288.3|799288.3|33
1643215260000|2022-01-26 16:41:00|801451.5|799451.5|801320.1|799320.1|801525|799525|801258.9|799258.9|39
1643215270000|2022-01-26 16:41:10|801354.8|799354.8|801166.4|799166.4|801431|799431|801018.9|799018.9|38
1643215280000|2022-01-26 16:41:20|801195|799195|801137.6|799137.6|801221.2|799221.2|801137.6|799137.6|30
1643215290000|2022-01-26 16:41:30|801167.4|799167.4|800947.2|798947.2|801187.5|799187.5|800903.9|798903.9|33
1643215300000|2022-01-26 16:41:40|800924.5|798924.5|800830.7|798830.7|800944.7|799364.9|800361.9|798805|37
1643215310000|2022-01-26 16:41:50|800832.3|798832.3|800736|798736|800845.2|798845.2|800646.1|798646.1|37
1643215320000|2022-01-26 16:42:00|800703.5|798703.5|800894.8|798894.8|800911.3|798911.3|800644.3|798644.3|39
1643215330000|2022-01-26 16:42:10|800900.6|798900.6|800874|798874|800931.6|798931.6|800874|798874|32
1643215340000|2022-01-26 16:42:20|800854.4|798854.4|800921.8|798921.8|800937.5|798937.5|800788.1|798788.1|34
1643215350000|2022-01-26 16:42:30|800930.3|798930.3|800854.1|798854.1|800930.3|799448.7|800282.3|798792.6|34
1643215360000|2022-01-26 16:42:40|800858.5|798858.5|800355.8|799355.8|800858.5|799355.8|800295.3|798780.9|40
1643215370000|2022-01-26 16:42:50|800405.6|799405.6|800739|798739|800938.3|799443.8|800241.3|798684.6|39
1643215380000|2022-01-26 16:43:00|800715.6|798715.6|800184.1|799184.1|800718.4|799227.8|800183.4|798678.1|34
1643215390000|2022-01-26 16:43:10|800202.7|799202.7|800393.6|799393.6|800890.7|799393.6|800202.7|798720.6|36
1643215400000|2022-01-26 16:43:20|800406.2|799406.2|800873.4|798873.4|800932.2|799425.2|800312.5|798773.2|33
1643215410000|2022-01-26 16:43:30|800861.6|798861.6|800244.2|799244.2|800863.5|799355.2|800244.2|798809.4|33
1643215420000|2022-01-26 16:43:40|800234.8|799234.8|800838.2|798838.2|800865.9|799353.7|800185.2|798831.5|34
1643215430000|2022-01-26 16:43:50|800342.5|799342.5|800306.7|799306.7|800843.7|799342.5|800304.3|798796.9|34
1643215440000|2022-01-26 16:44:00|800329|799329|800346.2|799346.2|800858.7|799349.6|800303.3|798750.2|33
1643215450000|2022-01-26 16:44:10|800837|798837|800862.5|798862.5|800888.3|799388.4|800360.3|798830.2|34
1643215460000|2022-01-26 16:44:20|800873.2|798873.2|800898.5|798898.5|800898.5|799407.8|800355.9|798844.6|31
1643215470000|2022-01-26 16:44:30|800905.7|798905.7|800872.2|798872.2|800945.2|799432.7|800373.1|798841.4|27
1643215480000|2022-01-26 16:44:40|800888.8|798888.8|800435.3|799435.3|800934.5|799435.3|800435.3|798830.2|34
1643215490000|2022-01-26 16:44:50|800931.7|798931.7|800695.1|799695.1|800967.7|799695.1|800416.7|798893.3|33
1643215500000|2022-01-26 16:45:00|801204.1|799204.1|801062.6|799062.6|801204.1|799643.2|800453.9|798909.2|39
1643215510000|2022-01-26 16:45:10|801064.2|799064.2|801487.4|799487.4|801527.7|800017|800967|799043.1|38
1643215520000|2022-01-26 16:45:20|801489|799489|801350.7|799350.7|801531.9|800041.9|800986.8|799322.3|36
1643215530000|2022-01-26 16:45:30|801348.2|799348.2|801535.2|799535.2|801548.3|799548.3|801331.2|799331.2|38
1643215540000|2022-01-26 16:45:40|801506.9|799506.9|801633.5|799633.5|801633.5|799633.5|801493|799493|37
1643215550000|2022-01-26 16:45:50|801607.6|799607.6|801654.3|799654.3|801685.8|799685.8|801587.9|799587.9|34
1643215560000|2022-01-26 16:46:00|801641.3|799641.3|801578.2|799578.2|801781.2|799781.2|801549.6|799549.6|36
1643215570000|2022-01-26 16:46:10|801590.8|799590.8|801485.4|799485.4|801598.5|800030.2|800976.6|799468.5|37
1643215580000|2022-01-26 16:46:20|801468.6|799468.6|801303.9|799303.9|801523.5|799959|800959|799292.7|35
1643215590000|2022-01-26 16:46:30|801285.3|799285.3|801407.1|799407.1|801435.5|799435.5|801267.6|799267.6|36
1643215600000|2022-01-26 16:46:40|801415.9|799415.9|801403.2|799403.2|801435.1|799435.1|801390.9|799390.9|24
1643215610000|2022-01-26 16:46:50|801428.6|799428.6|801232.4|800232.4|801686.5|800232.4|801219.1|799404.8|37
1643215620000|2022-01-26 16:47:00|801218.7|800218.7|801667.4|799667.4|801668.6|800218.7|801218.7|799602.3|30
1643215630000|2022-01-26 16:47:10|801660.7|799660.7|801501.6|799501.6|801660.7|799660.7|801497.7|799497.7|31
1643215640000|2022-01-26 16:47:20|801489.5|799489.5|801312.3|799312.3|801489.5|799890.5|800777.4|799267.5|35
1643215650000|2022-01-26 16:47:30|801313.5|799313.5|802085.1|800085.1|802085.1|800085.1|800818.4|799300.4|34
1643215660000|2022-01-26 16:47:40|802128.9|800128.9|801912.4|800912.4|802388.5|800912.4|801833.2|800097.7|40
1643215670000|2022-01-26 16:47:50|801931|800931|802609.4|800609.4|802636.7|801071.1|801924|800434.2|34
1643215680000|2022-01-26 16:48:00|802621.4|800621.4|801994.9|799994.9|802621.4|801005|801971.9|799971.9|37
1643215690000|2022-01-26 16:48:10|801995.8|799995.8|802304.3|800304.3|802352.4|800352.4|801995.8|799995.8|34
1643215700000|2022-01-26 16:48:20|802311.6|800311.6|801928.8|799928.8|802364.9|800569|801565.7|799928.8|35
1643215710000|2022-01-26 16:48:30|801946.9|799946.9|802267|800267|802385.2|800385.2|801823.9|799823.9|35
1643215720000|2022-01-26 16:48:40|802263.7|800263.7|802105.3|800105.3|802266.7|800266.7|802060.3|800060.3|36
1643215730000|2022-01-26 16:48:50|802152.5|800152.5|801960.5|799960.5|802152.5|800152.5|801960.5|799960.5|36
1643215740000|2022-01-26 16:49:00|801964.8|799964.8|801959.7|799959.7|802030|800030|801930.8|799930.8|34
1643215750000|2022-01-26 16:49:10|801947.3|799947.3|801944|799944|801985.5|799985.5|801930.9|799930.9|28
1643215760000|2022-01-26 16:49:20|801941|799941|801808.9|799808.9|801941|799941|801633.3|799633.3|36
1643215770000|2022-01-26 16:49:30|801815|799815|802016.8|800016.8|802124.8|800706.4|801706.4|799812.9|37
1643215780000|2022-01-26 16:49:40|801994.2|799994.2|802135.4|800135.4|802136.3|800136.3|801959.2|799959.2|37
1643215790000|2022-01-26 16:49:50|802140.1|800140.1|801982.1|799982.1|802251.1|800251.1|801948.4|799948.4|33
1643215800000|2022-01-26 16:50:00|801980.3|799980.3|802199|800199|802208.2|800208.2|801970.2|799970.2|27
1643215810000|2022-01-26 16:50:10|802200.8|800200.8|801980|799980|802228.1|800228.1|801980|799980|33
1643215820000|2022-01-26 16:50:20|801994.1|799994.1|802023.8|800023.8|802078.6|800078.6|801880|799880|39
1643215830000|2022-01-26 16:50:30|802028.8|800028.8|802012.3|800012.3|802066.1|800066.1|801982.1|799982.1|35
1643215840000|2022-01-26 16:50:40|802005.5|800005.5|801802.1|799802.1|802011.8|800270|801270|799772|35
1643215850000|2022-01-26 16:50:50|801795.9|799795.9|801585.5|799585.5|801846.8|799846.8|801585.5|799585.5|34
1643215860000|2022-01-26 16:51:00|801586.4|799586.4|801850.9|799850.9|801946.4|799946.4|801586.4|799586.4|36
1643215870000|2022-01-26 16:51:10|801830.9|799830.9|802017.5|800017.5|802043.7|800043.7|801722.1|799722.1|39
1643215880000|2022-01-26 16:51:20|802028.2|800028.2|801769.4|799769.4|802028.2|800028.2|801741.1|799741.1|36
1643215890000|2022-01-26 16:51:30|801763.6|799763.6|801567.5|799567.5|801769|800067.7|801059.9|799566.6|33
1643215900000|2022-01-26 16:51:40|801570.7|799570.7|801540.4|799540.4|801624.4|800049.8|801037.5|799527|37
1643215910000|2022-01-26 16:51:50|801067.1|800067.1|801538.7|799538.7|801590.6|800081.5|801040.3|799477.7|36
1643215920000|2022-01-26 16:52:00|801523.7|799523.7|801594.9|799594.9|801623.7|800070.3|801028.2|799522|33
1643215930000|2022-01-26 16:52:10|801585.6|799585.6|800891.9|799891.9|801588.2|800076.8|800891.9|799517|29
1643215940000|2022-01-26 16:52:20|800887.4|799887.4|800764.2|799764.2|801342|799916.6|800760.6|799342|30
1643215950000|2022-01-26 16:52:30|800647.4|799647.4|801062.8|799062.8|801216|799647.4|800531.7|799026.8|38
1643215960000|2022-01-26 16:52:40|801075.6|799075.6|800553.2|799553.2|801108.2|799555.2|800552.9|799043.7|32
1643215970000|2022-01-26 16:52:50|800546.5|799546.5|800691.1|799691.1|801210.6|799724.1|800546.5|799054.3|36
1643215980000|2022-01-26 16:53:00|801203.6|799203.6|800739.3|799739.3|801252.5|799764.2|800702.9|799203.6|35
1643215990000|2022-01-26 16:53:10|800738.2|799738.2|801239.1|799239.1|801252.5|799781.6|800738.1|799228.2|31
1643216000000|2022-01-26 16:53:20|801246.6|799246.6|800837.8|799837.8|801349.7|799842.1|800741.9|799246.6|32
1643216010000|2022-01-26 16:53:30|801339.9|799339.9|800844.6|799844.6|801339.9|799854.5|800800.8|799328.6|28
1643216020000|2022-01-26 16:53:40|800811.9|799811.9|800808|799808|801364.3|799845.5|800783.2|799280.4|34
1643216030000|2022-01-26 16:53:50|800815.4|799815.4|800826.4|799826.4|801295|799826.4|800794.5|799276.9|29
1643216040000|2022-01-26 16:54:00|800817.6|799817.6|800969|799969|801626|800138.8|800788.5|799249.2|35
1643216050000|2022-01-26 16:54:10|800989.5|799989.5|801043.1|800043.1|801469.4|800054.1|800948.3|799330.1|36
1643216060000|2022-01-26 16:54:20|801068.3|800068.3|801711.5|799711.5|801732.2|800080.4|801040.9|799542.6|30
1643216070000|2022-01-26 16:54:30|801705.8|799705.8|801837.2|799837.2|801910.7|799910.7|801705.8|799705.8|36
1643216080000|2022-01-26 16:54:40|801822.5|799822.5|802175.9|800175.9|802175.9|800597|801562.4|799808.3|37
1643216090000|2022-01-26 16:54:50|802171.9|800171.9|802028|800028|802195.2|800195.2|802006.2|800006.2|34
1643216100000|2022-01-26 16:55:00|802017.3|800017.3|802140.1|800140.1|802140.1|800504.1|801494.5|799766.7|35
1643216110000|2022-01-26 16:55:10|802160.5|800160.5|802130.1|800130.1|802260.6|800791.4|801557.5|799926.1|40
1643216120000|2022-01-26 16:55:20|802123.2|800123.2|802378.2|800378.2|802378.2|800378.2|802113.6|800113.6|36
1643216130000|2022-01-26 16:55:30|802402.9|800402.9|802436.5|800436.5|802507.2|801024|801977.4|800401.5|39
1643216140000|2022-01-26 16:55:40|802429.5|800429.5|802661.3|800661.3|802891.8|801117.7|801985.8|800409.4|40
1643216150000|2022-01-26 16:55:50|802679.6|800679.6|802793.7|800793.7|802902.4|801453|802430.5|800622.1|40
1643216160000|2022-01-26 16:56:00|802794.6|800794.6|802396.6|800396.6|802846|800846|802302.6|800302.6|40
1643216170000|2022-01-26 16:56:10|802375.8|800375.8|802376.5|800376.5|802423|800423|802363.5|800363.5|38
1643216180000|2022-01-26 16:56:20|802378.3|800378.3|802678.3|800678.3|802684.9|801184.6|801923.6|800334.3|36
1643216190000|2022-01-26 16:56:30|802666.9|800666.9|802666|800666|802714.6|801177.3|802148.9|800651|37
1643216200000|2022-01-26 16:56:40|802674.9|800674.9|802622.7|800622.7|802704.2|801200.7|802051|800513.8|31
1643216210000|2022-01-26 16:56:50|802630.6|800630.6|802648.8|800648.8|802754.4|801258.2|802206.1|800600.4|31
1643216220000|2022-01-26 16:57:00|802639.6|800639.6|802125.3|801125.3|802678|801132.5|802114.5|800617.8|33
1643216230000|2022-01-26 16:57:10|802127.1|801127.1|802476.3|800476.3|802597.7|801127.1|802033.7|800460.1|34
1643216240000|2022-01-26 16:57:20|802477.7|800477.7|802565.8|800565.8|802581.3|800581.3|802464.1|800464.1|36
1643216250000|2022-01-26 16:57:30|802548.2|800548.2|802651.6|800651.6|802653.7|800653.7|802424.9|800424.9|34
1643216260000|2022-01-26 16:57:40|802615.5|800615.5|802468.2|800468.2|802632|800632|802468.2|800468.2|33
1643216270000|2022-01-26 16:57:50|802465.1|800465.1|802374|800374|802478.3|800478.3|802363|800363|34
1643216280000|2022-01-26 16:58:00|802377.3|800377.3|802080|800080|802378.8|800378.8|802003.8|800003.8|36
1643216290000|2022-01-26 16:58:10|802083.6|800083.6|802028.6|800028.6|802114.4|800114.4|802016.6|800016.6|31
1643216300000|2022-01-26 16:58:20|802028.9|800028.9|801775.3|799775.3|802054.3|800054.3|801572.2|799572.2|34
1643216310000|2022-01-26 16:58:30|801799.6|799799.6|801766.1|799766.1|801809.7|799809.7|801709.9|799709.9|32
1643216320000|2022-01-26 16:58:40|801756.5|799756.5|801645|799645|801756.5|799756.5|801610.6|799610.6|33
1643216330000|2022-01-26 16:58:50|801657.1|799657.1|801693.3|799693.3|801712.8|799712.8|801601.6|799601.6|33
1643216340000|2022-01-26 16:59:00|801688.2|799688.2|801976.2|799976.2|801996|800452.7|801435.2|799664.8|37
1643216350000|2022-01-26 16:59:10|801891.3|799891.3|801650.1|799650.1|801905.3|799905.3|801650.1|799650.1|31
1643216360000|2022-01-26 16:59:20|801647.4|799647.4|801641|799641|801676.8|800141.2|801121.8|799617.5|31
1643216370000|2022-01-26 16:59:30|801635.4|799635.4|801604.8|799604.8|801640.6|799640.6|801565.6|799565.6|33
1643216380000|2022-01-26 16:59:40|801603.8|799603.8|801600|799600|801619.3|799619.3|801553.3|799553.3|33
1643216390000|2022-01-26 16:59:50|801599.4|799599.4|801595.3|799595.3|801641|799641|801585.7|799585.7|36
1643216400000|2022-01-26 17:00:00|801639.7|799639.7|801602.5|799602.5|801642.5|800068.4|801068.4|799572.9|38
1643216410000|2022-01-26 17:00:10|801612.8|799612.8|801792.5|799792.5|801797.9|800075.5|801075.5|799575|36
1643216420000|2022-01-26 17:00:20|801790.6|799790.6|801733.1|799733.1|801790.6|799790.6|801728.1|799728.1|31
1643216430000|2022-01-26 17:00:30|801728.1|799728.1|801468.3|799468.3|801747.3|799747.3|801434.8|799434.8|35
1643216440000|2022-01-26 17:00:40|801452|799452|801260.3|799260.3|801478.3|799877|800859.4|799252|34
1643216450000|2022-01-26 17:00:50|801275.4|799275.4|801227.9|799227.9|801275.4|799275.4|801199.4|799199.4|36
1643216460000|2022-01-26 17:01:00|801217.4|799217.4|801194|799194|801241|799241|801193.6|799193.6|34
1643216470000|2022-01-26 17:01:10|801200.4|799200.4|801203.3|799203.3|801277.7|799277.7|801173.3|799173.3|37
1643216480000|2022-01-26 17:01:20|801195.9|799195.9|801002.2|799002.2|801226.2|799648.2|800502.8|798997.4|38
1643216490000|2022-01-26 17:01:30|801010.7|799010.7|800990.8|798990.8|801143.3|799542.6|800380|798921.2|34
1643216500000|2022-01-26 17:01:40|800978.7|798978.7|800936.2|798936.2|800987.7|798987.7|800911.1|798911.1|32
1643216510000|2022-01-26 17:01:50|800938.4|798938.4|800978.1|798978.1|800978.1|799339.6|800339.6|798736.3|37
1643216520000|2022-01-26 17:02:00|800973.6|798973.6|801021.6|799021.6|801148.1|799148.1|800925.3|798925.3|39
1643216530000|2022-01-26 17:02:10|800989.5|798989.5|800949.7|798949.7|800997.4|798997.4|800892|798892|33
1643216540000|2022-01-26 17:02:20|800933.1|798933.1|800948.7|798948.7|801034.4|799034.4|800931.8|798931.8|32
1643216550000|2022-01-26 17:02:30|800959.3|798959.3|800734.8|798734.8|800969|798969|800700.6|798700.6|36
1643216560000|2022-01-26 17:02:40|800751|798751|801051.8|799051.8|801248.9|799248.9|800733.9|798733.9|40
1643216570000|2022-01-26 17:02:50|801048.8|799048.8|801060.1|799060.1|801109.8|799109.8|800953.6|798953.6|38
1643216580000|2022-01-26 17:03:00|801062|799062|801125.9|799125.9|801243.5|799243.5|801062|799062|35
1643216590000|2022-01-26 17:03:10|801115|799115|801125.3|799125.3|801208.2|799208.2|801021.5|799021.5|34
1643216600000|2022-01-26 17:03:20|801109.8|799109.8|801027.2|799027.2|801126.9|799126.9|800999.4|798999.4|33
1643216610000|2022-01-26 17:03:30|801022.2|799022.2|800928.8|798928.8|801022.2|799022.2|800898.8|798898.8|35
1643216620000|2022-01-26 17:03:40|800901.2|798901.2|800864.2|798864.2|800936.4|798936.4|800864.2|798864.2|31
1643216630000|2022-01-26 17:03:50|800901.6|798901.6|800918.2|798918.2|800921.1|799272.2|800272.2|798758.3|34
1643216640000|2022-01-26 17:04:00|800919.4|798919.4|800906.8|798906.8|800946.7|798946.7|800851.9|798851.9|26
1643216650000|2022-01-26 17:04:10|800890.1|798890.1|800933.8|798933.8|800933.8|799300.9|800243.6|798804|38
1643216660000|2022-01-26 17:04:20|800930.4|798930.4|800858.2|798858.2|800984.5|798984.5|800838.5|798838.5|35
1643216670000|2022-01-26 17:04:30|800743.7|798743.7|800835.5|798835.5|800898.8|798898.8|800743.7|798743.7|39
1643216680000|2022-01-26 17:04:40|800836.1|798836.1|800855.3|798855.3|800988.4|798988.4|800818.6|798818.6|40
1643216690000|2022-01-26 17:04:50|800836.1|798836.1|800748|798748|800880.3|798880.3|800743.5|798743.5|37
1643216700000|2022-01-26 17:05:00|800747.8|798747.8|800657.3|798657.3|800763.2|799141.4|800051.3|798577.6|38
1643216710000|2022-01-26 17:05:10|800661.2|798661.2|800379.9|798379.9|800676.6|798894.2|799894.2|798322.4|35
1643216720000|2022-01-26 17:05:20|800373.9|798373.9|800098.4|798098.4|800373.9|798564.4|799564.4|798069.8|37
1643216730000|2022-01-26 17:05:30|800139.5|798139.5|800230.7|798230.7|800298.8|798612.8|799612.8|798076.7|40
1643216740000|2022-01-26 17:05:40|800229.1|798229.1|800318.7|798318.7|800328.2|798734.4|799734.4|798152.5|35
1643216750000|2022-01-26 17:05:50|800311.7|798311.7|799488|798488|800348.2|798572.2|799456.3|797996.4|40
1643216760000|2022-01-26 17:06:00|799935.8|797935.8|800226.7|798226.7|800254.7|798254.7|799626|797626|40
1643216770000|2022-01-26 17:06:10|800237.1|798237.1|800218.5|798218.5|800358.8|798358.8|800187.9|798187.9|38
1643216780000|2022-01-26 17:06:20|800269.9|798269.9|800224.1|798224.1|800269.9|798269.9|800166.5|798166.5|35
1643216790000|2022-01-26 17:06:30|800200.2|798200.2|800504|798504|800531|798531|800200.2|798200.2|38
1643216800000|2022-01-26 17:06:40|800471.4|798471.4|800489.7|798489.7|800552.1|798552.1|800397.2|798397.2|38
1643216810000|2022-01-26 17:06:50|800458.9|798458.9|800439.7|798439.7|800517.6|798517.6|800376.8|798376.8|38
1643216820000|2022-01-26 17:07:00|800437|798437|800511.1|798511.1|800532.6|798532.6|800425.6|798425.6|35
1643216830000|2022-01-26 17:07:10|800499|798499|800551.9|798551.9|800626.5|798626.5|800449.7|798449.7|38
1643216840000|2022-01-26 17:07:20|800564.3|798564.3|800596|798596|800611.1|799053.7|800021.2|798507.1|34
1643216850000|2022-01-26 17:07:30|800627.6|798627.6|800584.4|798584.4|800627.6|798627.6|800556|798556|38
1643216860000|2022-01-26 17:07:40|800599.7|798599.7|799816.3|798816.3|800639.3|798911.2|799781.7|798323.7|37
1643216870000|2022-01-26 17:07:50|799823.8|798823.8|799841.7|798841.7|800390|798857.8|799779.5|798308.9|33
1643216880000|2022-01-26 17:08:00|799861.6|798861.6|799932.4|798932.4|800358.8|798960.2|799811.6|798339.5|29
1643216890000|2022-01-26 17:08:10|799935.6|798935.6|799927.9|798927.9|799946.2|798946.2|799915.6|798915.6|28
1643216900000|2022-01-26 17:08:20|799930.3|798930.3|799938.2|798938.2|800005.3|799005.3|799916.1|798916.1|30
1643216910000|2022-01-26 17:08:30|799927.8|798927.8|800608.7|798608.7|800608.7|799051.1|799901.9|798554.6|31
1643216920000|2022-01-26 17:08:40|800595.7|798595.7|799931.6|798931.6|800611.5|798986.4|799917.3|798588.8|33
1643216930000|2022-01-26 17:08:50|799931|798931|799909.7|798909.7|799955.1|798955.1|799881.1|798881.1|28
1643216940000|2022-01-26 17:09:00|799878.5|798878.5|799944.3|798944.3|799957|798957|799853.9|798853.9|30
1643216950000|2022-01-26 17:09:10|799940.8|798940.8|799911.6|798911.6|799944.7|798944.7|799882.1|798882.1|25
1643216960000|2022-01-26 17:09:20|799902.4|798902.4|800664.2|798664.2|800664.8|799193|799884.6|798633.4|31
1643216970000|2022-01-26 17:09:30|800662.9|798662.9|800482.2|798482.2|800662.9|799196.9|800008.5|798482.2|35
1643216980000|2022-01-26 17:09:40|800500.2|798500.2|799922.5|798922.5|800551.6|798938.7|799905.7|798438.3|34
1643216990000|2022-01-26 17:09:50|799914.7|798914.7|799888.1|798888.1|800389|798914.7|799802|798280.5|35
1643217000000|2022-01-26 17:10:00|799875.3|798875.3|799854.6|798854.6|800391|798907.2|799790|798390.5|33
1643217010000|2022-01-26 17:10:10|799828.5|798828.5|799783.5|798783.5|799855.3|798855.3|799776.7|798776.7|35
1643217020000|2022-01-26 17:10:20|799784.5|798784.5|799816.8|798816.8|799848|798848|799776.2|798776.2|29
1643217030000|2022-01-26 17:10:30|799796.9|798796.9|800246.1|798246.1|800318.2|798802.2|799589.3|798148|35
1643217040000|2022-01-26 17:10:40|800230.4|798230.4|799875.3|797875.3|800244|798498.6|799375.8|797856.8|40
1643217050000|2022-01-26 17:10:50|799868.1|797868.1|800003.8|798003.8|800003.8|798388|799324.4|797858.1|38
1643217060000|2022-01-26 17:11:00|800006.3|798006.3|800012.5|798012.5|800046.6|798518.3|799494.1|797923.5|34
1643217070000|2022-01-26 17:11:10|800008.8|798008.8|800010.9|798010.9|800027.5|798487.3|799464.6|797982.7|35
1643217080000|2022-01-26 17:11:20|800023.7|798023.7|800178.4|798178.4|800186.2|798549.8|799514|798023.7|33
1643217090000|2022-01-26 17:11:30|800181.3|798181.3|799398.4|798398.4|800233.5|798485.2|799392.3|797901.6|33
1643217100000|2022-01-26 17:11:40|799408.1|798408.1|799409.3|798409.3|799904.2|798419.7|799393.1|797899.8|32
1643217110000|2022-01-26 17:11:50|799404.7|798404.7|799559.4|797559.4|799871.1|798404.7|799044.1|797348|39
1643217120000|2022-01-26 17:12:00|799531.2|797531.2|799691.1|797691.1|799700.8|797700.8|799531.2|797531.2|39
1643217130000|2022-01-26 17:12:10|799641.6|797641.6|799681.8|797681.8|799764|797764|799641.6|797641.6|35
1643217140000|2022-01-26 17:12:20|799670.5|797670.5|799464.1|797464.1|799670.5|797922|798922|797357.9|38
1643217150000|2022-01-26 17:12:30|799454.5|797454.5|799800.4|797800.4|799800.4|797800.4|799431.5|797431.5|35
1643217160000|2022-01-26 17:12:40|799819.2|797819.2|799373.7|797373.7|799819.2|797874.4|798874.4|797364.7|35
1643217170000|2022-01-26 17:12:50|799373.8|797373.8|799370.4|797370.4|799382.4|797880.9|798880.9|797350.4|35
1643217180000|2022-01-26 17:13:00|799369.8|797369.8|798863.8|797863.8|799380.6|797894.8|798863.8|797353.9|27
1643217190000|2022-01-26 17:13:10|799374.4|797374.4|799394.4|797394.4|799394.4|797884.8|798854.4|797345.5|33
1643217200000|2022-01-26 17:13:20|798888.7|797888.7|798882.6|797882.6|799390.3|797893.6|798864|797368.4|27
1643217210000|2022-01-26 17:13:30|798874.3|797874.3|799168.6|797168.6|799372.9|797874.6|798769|797155.3|36
1643217220000|2022-01-26 17:13:40|798543.7|797543.7|798510.2|797510.2|799154.5|797547.2|798412.5|797029|34
1643217230000|2022-01-26 17:13:50|798512.8|797512.8|799410.1|797410.1|799410.1|797540.2|798511.8|796999.6|39
1643217240000|2022-01-26 17:14:00|799452.3|797452.3|799501.3|797501.3|799603.3|798110|799110|797438.2|37
1643217250000|2022-01-26 17:14:10|799460.5|797460.5|799331|797331|799565.5|798073.1|798829.3|797331|29
1643217260000|2022-01-26 17:14:20|799318.4|797318.4|799162.8|797162.8|799318.4|797746.6|798746.6|797116.5|33
1643217270000|2022-01-26 17:14:30|799148.7|797148.7|798680.3|797680.3|799236.1|797728.7|798659|797146.6|29
1643217280000|2022-01-26 17:14:40|798679.6|797679.6|799334.2|797334.2|799334.2|797760.7|798679.6|797183.1|27
1643217290000|2022-01-26 17:14:50|799335.9|797335.9|799411.7|797411.7|799458|797458|799327.3|797327.3|36
1643217300000|2022-01-26 17:15:00|799429.2|797429.2|799579.2|797579.2|799584.9|797584.9|799392.9|797392.9|38
1643217310000|2022-01-26 17:15:10|799552.5|797552.5|799666.4|797666.4|799671.8|797671.8|799539.2|797539.2|34
1643217320000|2022-01-26 17:15:20|799664.4|797664.4|799392.8|797392.8|799903.8|797985.2|798934.9|797386.6|37
1643217330000|2022-01-26 17:15:30|799386.2|797386.2|799420.4|797420.4|799459.4|797459.4|799375.9|797375.9|28
1643217340000|2022-01-26 17:15:40|799388.8|797388.8|798960.5|797960.5|799457.4|797962.9|798949.4|797337.5|38
1643217350000|2022-01-26 17:15:50|798961.2|797961.2|799484.3|797484.3|799484.3|797965.7|798958.8|797448.5|27
1643217360000|2022-01-26 17:16:00|798984.1|797984.1|799481.2|797481.2|799481.2|798027|798965.5|797462|31
1643217370000|2022-01-26 17:16:10|799480.2|797480.2|798996|797996|799492.7|798027.7|798972.7|797471.4|27
1643217380000|2022-01-26 17:16:20|798995.6|797995.6|799012|798012|799509.9|798016.2|798983.5|797489.3|26
1643217390000|2022-01-26 17:16:30|799010.5|798010.5|799011.8|798011.8|799041.1|798041.1|798996|797996|24
1643217400000|2022-01-26 17:16:40|799028.3|798028.3|799029.4|798029.4|799034.2|798034.2|799012.1|798012.1|21
1643217410000|2022-01-26 17:16:50|799028.9|798028.9|798999.1|797999.1|799028.9|798028.9|798993.3|797993.3|21
1643217420000|2022-01-26 17:17:00|799010.8|798010.8|799029|798029|799034.3|798034.3|799008.1|798008.1|19
1643217430000|2022-01-26 17:17:10|799031.6|798031.6|799440.7|797440.7|799444.7|798037.5|798936.3|797315.8|23
1643217440000|2022-01-26 17:17:20|799436.1|797436.1|799465.5|797465.5|799468.2|797963.9|798956.9|797433.1|27
1643217450000|2022-01-26 17:17:30|799458.7|797458.7|799485.3|797485.3|799496.2|797993.9|798963.5|797458.7|25
1643217460000|2022-01-26 17:17:40|798985.9|797985.9|798977.8|797977.8|798990.7|797990.7|798977.1|797977.1|20
1643217470000|2022-01-26 17:17:50|798976.4|797976.4|798963.5|797963.5|799466.7|797983.2|798963|797466.7|17
1643217480000|2022-01-26 17:18:00|798963.7|797963.7|798988.6|797988.6|799467.5|797988.6|798963.7|797466.4|27
1643217490000|2022-01-26 17:18:10|798987.8|797987.8|799851.9|797851.9|799914.4|798367.7|798987.3|797851.9|32
1643217500000|2022-01-26 17:18:20|799866.3|797866.3|799443.8|798443.8|799920.5|798484.8|799386.5|797855.6|33
1643217510000|2022-01-26 17:18:30|799426.3|798426.3|800227.6|798227.6|800239.6|798490.7|799426.3|797915.7|37
1643217520000|2022-01-26 17:18:40|800243.8|798243.8|800073.9|798073.9|800292.7|798781.4|799760.6|798073.9|35
1643217530000|2022-01-26 17:18:50|800032.5|798032.5|800077.6|798077.6|800104.9|798459.2|799456.8|797920.2|31
1643217540000|2022-01-26 17:19:00|800026|798026|800153.2|798153.2|800175.5|798175.5|800015.7|798015.7|35
1643217550000|2022-01-26 17:19:10|800168.7|798168.7|800531.1|798531.1|800613.2|798806.5|799806.5|798138.7|34
1643217560000|2022-01-26 17:19:20|800532.6|798532.6|800365.2|798365.2|800600.8|798600.8|800302.1|798302.1|36
1643217570000|2022-01-26 17:19:30|800430.2|798430.2|800469.4|798469.4|800490|798490|800412|798412|35
1643217580000|2022-01-26 17:19:40|800467.5|798467.5|800904.1|798904.1|800922|799165.7|800165.7|798462.4|39
1643217590000|2022-01-26 17:19:50|800905.1|798905.1|800910.2|798910.2|800921.7|798921.7|800663.7|798663.7|38
1643217600000|2022-01-26 17:20:00|800893.7|798893.7|800723.6|798723.6|800893.7|798893.7|800723.6|798723.6|39
1643217610000|2022-01-26 17:20:10|800672.5|798672.5|800791.2|798791.2|800887.1|798887.1|800536.2|798536.2|39
1643217620000|2022-01-26 17:20:20|800784.6|798784.6|800699.7|798699.7|800835.3|798835.3|800699.7|798699.7|28
1643217630000|2022-01-26 17:20:30|800712.4|798712.4|800550.2|798550.2|800712.4|799124.6|800124.6|798533.3|28
1643217640000|2022-01-26 17:20:40|800546.3|798546.3|800693.7|798693.7|800785.3|798785.3|800546.3|798546.3|31
1643217650000|2022-01-26 17:20:50|800708.3|798708.3|800702.7|798702.7|800782.6|798782.6|800698.2|798698.2|26
1643217660000|2022-01-26 17:21:00|800713|798713|800558.3|798558.3|800713|798713|800533.2|798533.2|27
1643217670000|2022-01-26 17:21:10|800548.7|798548.7|800566.8|798566.8|800587.5|798587.5|800526.1|798526.1|32
1643217680000|2022-01-26 17:21:20|800572.4|798572.4|800437.4|798437.4|800596.3|799088|800080|798403.4|31
1643217690000|2022-01-26 17:21:30|800426.6|798426.6|800438.4|798438.4|800503.2|798944.2|799942.5|798404.3|37
1643217700000|2022-01-26 17:21:40|800420.8|798420.8|800499.9|798499.9|800516.7|799012.2|799976.6|798406.4|31
1643217710000|2022-01-26 17:21:50|800520|798520|800583|798583|800660.1|799073|799995.5|798488.3|36
1643217720000|2022-01-26 17:22:00|800578.1|798578.1|800581.2|798581.2|800634.3|798634.3|800448.3|798448.3|37
1643217730000|2022-01-26 17:22:10|800585.4|798585.4|800508.9|798508.9|800597|798597|800498.2|798498.2|29
1643217740000|2022-01-26 17:22:20|800508|798508|800510.2|798510.2|800511.9|798511.9|800485|798485|27
1643217750000|2022-01-26 17:22:30|800498.5|798498.5|800211.2|798211.2|800518.7|798518.7|800211.2|798211.2|36
1643217760000|2022-01-26 17:22:40|800124.6|798124.6|800014.3|798014.3|800124.6|798124.6|800014.3|798014.3|33
1643217770000|2022-01-26 17:22:50|800061|798061|800232.7|798232.7|800232.7|798232.7|800058.2|798058.2|34
1643217780000|2022-01-26 17:23:00|800234.8|798234.8|800260.1|798260.1|800298.1|798298.1|800230.5|798230.5|38
1643217790000|2022-01-26 17:23:10|800261|798261|800272.5|798272.5|800318.4|798318.4|800249.4|798249.4|33
1643217800000|2022-01-26 17:23:20|800285.2|798285.2|800276.6|798276.6|800307.5|798776.3|799776.3|798242|27
1643217810000|2022-01-26 17:23:30|800255.7|798255.7|800325.2|798325.2|800334.6|798334.6|800237|798237|31
1643217820000|2022-01-26 17:23:40|800326.8|798326.8|800368.7|798368.7|800384.2|798384.2|800268.7|798268.7|35
1643217830000|2022-01-26 17:23:50|800351.9|798351.9|800629.3|798629.3|800720.3|799166.2|799958.5|798351.9|33
1643217840000|2022-01-26 17:24:00|800627.2|798627.2|800578.9|798578.9|800659.8|798659.8|800503.4|798503.4|35
1643217850000|2022-01-26 17:24:10|800603.1|798603.1|800706.1|798706.1|800706.7|798706.7|800579.9|798579.9|33
1643217860000|2022-01-26 17:24:20|800762.4|798762.4|801515.6|799515.6|801739.5|799739.5|800762.4|798762.4|40
1643217870000|2022-01-26 17:24:30|801448.5|799448.5|801420.1|799420.1|801462.9|799462.9|801145.1|799145.1|36
1643217880000|2022-01-26 17:24:40|801449.7|799449.7|801604.2|799604.2|801646.4|799949.3|800949.3|799426.5|40
1643217890000|2022-01-26 17:24:50|801600.7|799600.7|801575.9|799575.9|801601.8|799601.8|801435.6|799435.6|39
1643217900000|2022-01-26 17:25:00|801571|799571|801312.8|799312.8|801571.9|799571.9|801312.8|799312.8|38
1643217910000|2022-01-26 17:25:10|801312.2|799312.2|801336.3|799336.3|801398.1|799398.1|801307.8|799307.8|27
1643217920000|2022-01-26 17:25:20|801328|799328|801249|799249|801367.4|799367.4|801249|799249|33
1643217930000|2022-01-26 17:25:30|801262.3|799262.3|801366.3|799366.3|801373|799373|801261.8|799261.8|32
1643217940000|2022-01-26 17:25:40|801365.9|799365.9|801255.4|799255.4|801383.5|799383.5|801239.7|799239.7|33
1643217950000|2022-01-26 17:25:50|801243.3|799243.3|801113.3|799113.3|801243.3|799243.3|801050|799050|33
1643217960000|2022-01-26 17:26:00|801098|799098|801320.1|799320.1|801370.4|799370.4|801098|799098|26
1643217970000|2022-01-26 17:26:10|801312.6|799312.6|801319.8|799319.8|801329.3|799329.3|801258.7|799258.7|27
1643217980000|2022-01-26 17:26:20|801326.8|799326.8|801058.6|799058.6|801326.8|799326.8|801057.9|799057.9|31
1643217990000|2022-01-26 17:26:30|801054.9|799054.9|800925.5|798925.5|801071.6|799071.6|800919.4|798919.4|28
1643218000000|2022-01-26 17:26:40|800940.3|798940.3|800799.6|798799.6|800951.3|798951.3|800788.7|798788.7|31
1643218010000|2022-01-26 17:26:50|800823.7|798823.7|800941.6|798941.6|800954.7|798954.7|800799|798799|29
1643218020000|2022-01-26 17:27:00|800930.3|798930.3|800907.8|798907.8|800997.6|798997.6|800863.2|798863.2|35
1643218030000|2022-01-26 17:27:10|800918.7|798918.7|800947.4|798947.4|800947.4|798947.4|800725|798725|25
1643218040000|2022-01-26 17:27:20|800938.1|798938.1|800916.3|798916.3|800950.4|798950.4|800885|798885|25
1643218050000|2022-01-26 17:27:30|800937.6|798937.6|800926.8|798926.8|800942.5|798942.5|800906.8|798906.8|19
1643218060000|2022-01-26 17:27:40|800931.8|798931.8|800894.8|798894.8|800952|798952|800825|798825|24
1643218070000|2022-01-26 17:27:50|800898.3|798898.3|800833.4|798833.4|800932.8|798932.8|800818.7|798818.7|19
1643218080000|2022-01-26 17:28:00|800801.9|798801.9|800872.6|798872.6|800903.9|798903.9|800790.8|798790.8|26
1643218090000|2022-01-26 17:28:10|800884.3|798884.3|800837.2|798837.2|800884.3|798884.3|800768.1|798768.1|23
1643218100000|2022-01-26 17:28:20|800822.7|798822.7|800508.6|798508.6|800852.4|798852.4|800508.6|798508.6|28
1643218110000|2022-01-26 17:28:30|800559|798559|800480.1|798480.1|800630.9|798630.9|800461.2|798461.2|35
1643218120000|2022-01-26 17:28:40|800490.7|798490.7|799918.7|797918.7|800557.2|798557.2|799918.7|797918.7|32
1643218130000|2022-01-26 17:28:50|799918.4|797918.4|800069.4|798069.4|800120.1|798120.1|799905.6|797905.6|39
1643218140000|2022-01-26 17:29:00|800047|798047|800215.6|798215.6|800326.3|798326.3|799950.8|797950.8|37
1643218150000|2022-01-26 17:29:10|800177.4|798177.4|800274.4|798274.4|800397.7|798397.7|800177.4|798177.4|34
1643218160000|2022-01-26 17:29:20|800266.2|798266.2|800710.4|798710.4|800710.4|798710.4|800266.2|798266.2|34
1643218170000|2022-01-26 17:29:30|800678.4|798678.4|800451|798451|800710.1|798710.1|800385.3|798385.3|34
1643218180000|2022-01-26 17:29:40|800445.2|798445.2|800475.2|798475.2|800483.7|798483.7|800425.5|798425.5|32
1643218190000|2022-01-26 17:29:50|800466.1|798466.1|800411.2|798411.2|800488.3|798488.3|800386.1|798386.1|34
1643218200000|2022-01-26 17:30:00|800392.2|798392.2|799988.2|797988.2|800455.4|798455.4|799970.7|797970.7|39
1643218210000|2022-01-26 17:30:10|799949.3|797949.3|799351.7|798351.7|799949.3|798356.5|799349.2|797847.7|35
1643218220000|2022-01-26 17:30:20|799349.8|798349.8|800052.3|798052.3|800052.3|798349.8|799349.8|797843.4|36
1643218230000|2022-01-26 17:30:30|800052.1|798052.1|799888.5|797888.5|800064.4|798064.4|799853.1|797853.1|32
1643218240000|2022-01-26 17:30:40|799853.3|797853.3|799655.3|797655.3|799868.7|798303|799252.5|797655.3|40
1643218250000|2022-01-26 17:30:50|799678.4|797678.4|799414.9|797414.9|799694.4|797694.4|799386.5|797386.5|36
1643218260000|2022-01-26 17:31:00|799423.9|797423.9|799517.7|797517.7|799577.7|797577.7|799378.5|797378.5|40
1643218270000|2022-01-26 17:31:10|799520.3|797520.3|800094|798094|800094|798094|799513.6|797513.6|37
1643218280000|2022-01-26 17:31:20|800157.7|798157.7|800049|798049|800184.8|798184.8|799974.9|797974.9|39
1643218290000|2022-01-26 17:31:30|800052.2|798052.2|799467.3|797467.3|800052.2|798052.2|799443.7|797443.7|38
1643218300000|2022-01-26 17:31:40|799409.6|797409.6|799575.2|797575.2|799649|797649|799409.6|797409.6|36
1643218310000|2022-01-26 17:31:50|799603.2|797603.2|799505.1|797505.1|799613.5|797613.5|799505.1|797505.1|35
1643218320000|2022-01-26 17:32:00|799569.3|797569.3|799579.8|797579.8|799586.6|797586.6|799481.7|797481.7|37
1643218330000|2022-01-26 17:32:10|799583.4|797583.4|799499.5|797499.5|799601.4|797601.4|799475|797475|33
1643218340000|2022-01-26 17:32:20|799517.5|797517.5|799463.1|797463.1|799569.8|797569.8|799429.1|797429.1|37
1643218350000|2022-01-26 17:32:30|799470.1|797470.1|799529.3|797529.3|799614.9|797614.9|799412.9|797412.9|36
1643218360000|2022-01-26 17:32:40|799525.6|797525.6|799400.4|797400.4|799609|797609|799391.8|797391.8|34
1643218370000|2022-01-26 17:32:50|799422.8|797422.8|799408.5|797408.5|799488.5|797488.5|799354.7|797354.7|29
1643218380000|2022-01-26 17:33:00|799376.1|797376.1|799724.6|797724.6|799756.2|798083.8|799083.8|797375.9|36
1643218390000|2022-01-26 17:33:10|799679.9|797679.9|799813.9|797813.9|799856.5|797856.5|799679.9|797679.9|36
1643218400000|2022-01-26 17:33:20|799811.9|797811.9|799989.1|797989.1|800198.6|798198.6|799692.5|797692.5|39
1643218410000|2022-01-26 17:33:30|799987.9|797987.9|799883|797883|800016|798016|799746.9|797746.9|31
1643218420000|2022-01-26 17:33:40|799807.7|797807.7|799846.5|797846.5|799918.5|797918.5|799767.7|797767.7|28
1643218430000|2022-01-26 17:33:50|799843.7|797843.7|799985.5|797985.5|800048.1|798048.1|799842.2|797842.2|34
1643218440000|2022-01-26 17:34:00|799968.7|797968.7|799602.4|797602.4|799968.7|797968.7|799539.6|797539.6|39
1643218450000|2022-01-26 17:34:10|799535|797535|799564.8|797564.8|799635.8|797635.8|799441.5|797441.5|34
1643218460000|2022-01-26 17:34:20|799555.1|797555.1|799628.3|797628.3|799669.6|797669.6|799467|797467|39
1643218470000|2022-01-26 17:34:30|799637.9|797637.9|799676.9|797676.9|799735.5|797735.5|799623.7|797623.7|34
1643218480000|2022-01-26 17:34:40|799688.2|797688.2|799813.8|797813.8|799825.1|797825.1|799640.4|797640.4|36
1643218490000|2022-01-26 17:34:50|799800|797800|799794.5|797794.5|799809.7|797809.7|799652.3|797652.3|33
1643218500000|2022-01-26 17:35:00|799776.1|797776.1|799690.6|797690.6|799776.1|797776.1|799629.1|797629.1|36
1643218510000|2022-01-26 17:35:10|799698.9|797698.9|799660.9|797660.9|799699.4|797699.4|799618|797618|30
1643218520000|2022-01-26 17:35:20|799694.2|797694.2|799626.1|797626.1|799712.7|797712.7|799625.6|797625.6|34
1643218530000|2022-01-26 17:35:30|799641.5|797641.5|799713.5|797713.5|799714.5|797714.5|799622.1|797622.1|32
1643218540000|2022-01-26 17:35:40|799686.5|797686.5|799637.5|797637.5|799696.3|797696.3|799600.1|797600.1|30
1643218550000|2022-01-26 17:35:50|799640|797640|799575.1|797575.1|799781.9|797781.9|799575.1|797575.1|33
1643218560000|2022-01-26 17:36:00|799638.7|797638.7|799598.7|797598.7|799666.2|797666.2|799556.1|797556.1|28
1643218570000|2022-01-26 17:36:10|799601.2|797601.2|799589.1|797589.1|799642|797642|799558.3|797558.3|28
1643218580000|2022-01-26 17:36:20|799567.8|797567.8|799560.2|797560.2|799591|797591|799533.5|797533.5|27
1643218590000|2022-01-26 17:36:30|799551.9|797551.9|799562.9|797562.9|799587.5|797587.5|799537.4|797537.4|26
1643218600000|2022-01-26 17:36:40|799567.4|797567.4|799569.3|797569.3|799591.3|797591.3|799547.9|797547.9|30
1643218610000|2022-01-26 17:36:50|799572.3|797572.3|799577.9|797577.9|799637.5|797637.5|799524.8|797524.8|31
1643218620000|2022-01-26 17:37:00|799588.8|797588.8|799557.6|797557.6|799588.8|798025.2|799025.2|797518.8|32
1643218630000|2022-01-26 17:37:10|799559.1|797559.1|799638.5|797638.5|799638.5|797638.5|799548.6|797548.6|27
1643218640000|2022-01-26 17:37:20|799654.2|797654.2|799590.6|797590.6|799654.2|797654.2|799590.6|797590.6|30
1643218650000|2022-01-26 17:37:30|799575.1|797575.1|799547.9|797547.9|799615.2|797615.2|799540.6|797540.6|28
1643218660000|2022-01-26 17:37:40|799550.5|797550.5|799533.7|797533.7|799566.6|798020.4|799012.3|797522.2|31
1643218670000|2022-01-26 17:37:50|799540.2|797540.2|799019.6|797019.6|799546.7|798017.3|798459.7|796988.1|36
1643218680000|2022-01-26 17:38:00|798963.6|796963.6|798328.5|796328.5|798963.6|796963.6|798052.2|796052.2|40
1643218690000|2022-01-26 17:38:10|798338.1|796338.1|798198.7|796198.7|798394.1|796394.1|798054.6|796054.6|40
1643218700000|2022-01-26 17:38:20|798247.8|796247.8|798277.9|796277.9|798381|796381|798189.8|796189.8|40
1643218710000|2022-01-26 17:38:30|798231.6|796231.6|798331|796331|798339|796580.4|797580.4|796051.7|38
1643218720000|2022-01-26 17:38:40|798333.4|796333.4|798508.4|796508.4|798540.2|796540.2|798318.2|796318.2|40
1643218730000|2022-01-26 17:38:50|798395|796395|798532.8|796532.8|798666.5|796666.5|798302.8|796302.8|34
1643218740000|2022-01-26 17:39:00|798510.7|796510.7|798652.7|796652.7|798652.7|796652.7|798506.6|796506.6|34
1643218750000|2022-01-26 17:39:10|798682.8|796682.8|798676.6|796676.6|798777.5|796777.5|798643.4|796643.4|36
1643218760000|2022-01-26 17:39:20|798693.6|796693.6|798941.1|796941.1|799025.7|797025.7|798677.2|796677.2|35
1643218770000|2022-01-26 17:39:30|798941.3|796941.3|798969|796969|799047.1|797047.1|798875.6|796875.6|35
1643218780000|2022-01-26 17:39:40|798875.4|796875.4|799054.8|797054.8|799107.3|797107.3|798875.4|796875.4|39
1643218790000|2022-01-26 17:39:50|799038|797038|799173.3|797173.3|799173.3|797173.3|798926.9|796926.9|37
1643218800000|2022-01-26 17:40:00|799187.4|797187.4|799095|797095|799224.3|797224.3|799043|797043|36
1643218810000|2022-01-26 17:40:10|799092|797092|799089.9|797089.9|799258|797573|798573|797058.7|36
1643218820000|2022-01-26 17:40:20|799082.5|797082.5|799000.2|797000.2|799084.8|797084.8|798897.7|796897.7|33
1643218830000|2022-01-26 17:40:30|798987.8|796987.8|798832.8|796832.8|799032.4|797032.4|798801.7|796801.7|32
1643218840000|2022-01-26 17:40:40|798817.4|796817.4|798881.8|796881.8|798916.7|796916.7|798798.9|796798.9|37
1643218850000|2022-01-26 17:40:50|798909.1|796909.1|798957.5|796957.5|799134.5|797134.5|798844.8|796844.8|36
1643218860000|2022-01-26 17:41:00|798912.5|796912.5|798897.1|796897.1|799018.5|797018.5|798889.6|796889.6|21
1643218870000|2022-01-26 17:41:10|798897.4|796897.4|798795.2|796795.2|798917.3|796917.3|798783.1|796783.1|32
1643218880000|2022-01-26 17:41:20|798801.5|796801.5|798785.7|796785.7|798815|796815|798766.6|796766.6|29
1643218890000|2022-01-26 17:41:30|798778.4|796778.4|798805|796805|798961.5|796961.5|798768.8|796768.8|33
1643218900000|2022-01-26 17:41:40|798809.7|796809.7|798825.7|796825.7|798850.5|796850.5|798758.1|796758.1|29
1643218910000|2022-01-26 17:41:50|798835.6|796835.6|799143.6|797143.6|799143.6|797143.6|798783.5|796783.5|33
1643218920000|2022-01-26 17:42:00|799138.2|797138.2|799067.2|797067.2|799205.2|797205.2|799041.2|797041.2|34
1643218930000|2022-01-26 17:42:10|799049|797049|799086.8|797086.8|799086.8|797086.8|799025.2|797025.2|27
1643218940000|2022-01-26 17:42:20|799075.2|797075.2|799050.2|797050.2|799109.4|797109.4|799001.5|797001.5|31
1643218950000|2022-01-26 17:42:30|799044|797044|799002.3|797002.3|799074.5|797074.5|798966.1|796966.1|35
1643218960000|2022-01-26 17:42:40|799001.3|797001.3|799310.5|797310.5|799313|797313|798982.1|796982.1|32
1643218970000|2022-01-26 17:42:50|799308|797308|799288.9|797288.9|799358.6|797358.6|799222.8|797222.8|34
1643218980000|2022-01-26 17:43:00|799289.3|797289.3|799739.5|797739.5|799795.6|798189.9|799175.1|797238.3|37
1643218990000|2022-01-26 17:43:10|799740.1|797740.1|799167.6|798167.6|799801.1|798193.3|799145.5|797654.6|34
1643219000000|2022-01-26 17:43:20|799185|798185|799647.1|797647.1|799653.2|798185|799143.9|797641.9|26
1643219010000|2022-01-26 17:43:30|799146.7|798146.7|799738.6|797738.6|799738.6|798162.4|799140|797728.2|29
1643219020000|2022-01-26 17:43:40|799730.3|797730.3|799715|797715|799754.9|797754.9|799703.7|797703.7|29
1643219030000|2022-01-26 17:43:50|799722.7|797722.7|799686.1|797686.1|799727.7|797727.7|799676.2|797676.2|26
1643219040000|2022-01-26 17:44:00|799690|797690|799194|798194|799711.6|798197.1|799155.1|797669.2|25
1643219050000|2022-01-26 17:44:10|799187.5|798187.5|799181.5|798181.5|799190.7|798190.7|799167.2|798167.2|18
1643219060000|2022-01-26 17:44:20|799181.3|798181.3|799183.8|798183.8|799202.1|798202.1|799169|798169|20
1643219070000|2022-01-26 17:44:30|799199.4|798199.4|799189.4|798189.4|799199.4|798199.4|799176.2|798176.2|16
1643219080000|2022-01-26 17:44:40|799187.9|798187.9|799553.6|797553.6|799581.3|798196.7|799050.7|797538.1|25
1643219090000|2022-01-26 17:44:50|799549.5|797549.5|799548.7|797548.7|799578.1|797578.1|799530.8|797530.8|30
1643219100000|2022-01-26 17:45:00|799556.8|797556.8|799652.8|797652.8|799681.3|798150|799112.7|797556.8|31
1643219110000|2022-01-26 17:45:10|799626.7|797626.7|799072.4|797072.4|799675.7|798144.8|799071.2|797071.2|36
1643219120000|2022-01-26 17:45:20|799099.5|797099.5|799296.8|797296.8|799322.9|797322.9|799042.5|797042.5|37
1643219130000|2022-01-26 17:45:30|799176.2|797176.2|799178.1|797178.1|799260.4|797260.4|799073|797073|34
1643219140000|2022-01-26 17:45:40|799183|797183|799095.3|797095.3|799249.3|797249.3|799042.4|797042.4|32
1643219150000|2022-01-26 17:45:50|799105.3|797105.3|799095.2|797095.2|799105.3|797605|798605|797006.6|34
1643219160000|2022-01-26 17:46:00|799097.2|797097.2|799112.4|797112.4|799112.4|797630|798630|797074.7|28
1643219170000|2022-01-26 17:46:10|799113|797113|798407.1|796407.1|799116|797116|798407.1|796407.1|37
1643219180000|2022-01-26 17:46:20|798438.9|796438.9|798365.2|796365.2|798438.9|796789.8|797789.8|796090.1|40
1643219190000|2022-01-26 17:46:30|798340.6|796340.6|798124.3|796124.3|798363.5|796521.5|797513.3|796103.5|40
1643219200000|2022-01-26 17:46:40|798142|796142|798389.2|796389.2|798443.9|796584.8|797558.5|796087|40
1643219210000|2022-01-26 17:46:50|798371.7|796371.7|798314.7|796314.7|798446.7|796709.5|797709.5|796165.8|39
1643219220000|2022-01-26 17:47:00|798360.2|796360.2|798258.4|796258.4|798402.3|796402.3|798258.4|796258.4|38
1643219230000|2022-01-26 17:47:10|798251.1|796251.1|797968.5|795968.5|798256.9|796559.4|797559.4|795968.5|40
1643219240000|2022-01-26 17:47:20|797455.9|796455.9|797987.8|795987.8|798098.1|796555|797455.9|795971.3|34
1643219250000|2022-01-26 17:47:30|798020.5|796020.5|797498.8|796498.8|798122|796498.8|797453.9|795999.4|37
1643219260000|2022-01-26 17:47:40|797485.1|796485.1|798160.4|796160.4|798180.2|796516.8|797477.7|796027.9|31
1643219270000|2022-01-26 17:47:50|798167.1|796167.1|798240.4|796240.4|798345.3|796345.3|798116.4|796116.4|32
1643219280000|2022-01-26 17:48:00|798209.9|796209.9|798381.3|796381.3|798577.5|796577.5|798209.9|796209.9|37
1643219290000|2022-01-26 17:48:10|798387.1|796387.1|798642.6|796642.6|798642.6|796642.6|798387.1|796387.1|36
1643219300000|2022-01-26 17:48:20|798632.3|796632.3|798526.3|796526.3|798646.4|796646.4|798519.8|796519.8|35
1643219310000|2022-01-26 17:48:30|798492.5|796492.5|798452.1|796452.1|798552.8|796552.8|798405.5|796405.5|30
1643219320000|2022-01-26 17:48:40|798475|796475|798458.1|796458.1|798558.5|796558.5|798362.5|796362.5|27
1643219330000|2022-01-26 17:48:50|798439.8|796439.8|798237.1|796237.1|798767.7|796767.7|798237.1|796237.1|30
1643219340000|2022-01-26 17:49:00|798234.1|796234.1|798375.5|796375.5|798403.4|796403.4|798163|796163|35
1643219350000|2022-01-26 17:49:10|798311.9|796311.9|798440.6|796440.6|798493.7|796493.7|798311.9|796311.9|29
1643219360000|2022-01-26 17:49:20|798482|796482|798601.3|796601.3|798665.2|796665.2|798449.9|796449.9|28
1643219370000|2022-01-26 17:49:30|798472.1|796472.1|798581.2|796581.2|798813.7|796813.7|798472.1|796472.1|34
1643219380000|2022-01-26 17:49:40|798629.5|796629.5|798105.5|796105.5|798629.5|796629.5|798066.8|796066.8|33
1643219390000|2022-01-26 17:49:50|798119.4|796119.4|798094.6|796094.6|798131.2|796131.2|798011.9|796011.9|32
1643219400000|2022-01-26 17:50:00|798060.8|796060.8|798040.4|796040.4|798194.5|796655.5|797655.5|795999.8|33
1643219410000|2022-01-26 17:50:10|798017.6|796017.6|798084.9|796084.9|798163.3|796163.3|798017.6|796017.6|32
1643219420000|2022-01-26 17:50:20|798144.7|796144.7|798129.9|796129.9|798179.5|796179.5|798027.6|796027.6|25
1643219430000|2022-01-26 17:50:30|798091.4|796091.4|797677.5|795677.5|798091.4|796091.4|797631.4|795631.4|38
1643219440000|2022-01-26 17:50:40|797764.1|795764.1|797783.8|795783.8|797814|795814|797710.1|795710.1|36
1643219450000|2022-01-26 17:50:50|797863.9|795863.9|797815.4|795815.4|797878.9|795878.9|797780.1|795780.1|33
1643219460000|2022-01-26 17:51:00|797748.1|795748.1|798103.9|796103.9|798155.8|796155.8|797748.1|795748.1|36
1643219470000|2022-01-26 17:51:10|798114.2|796114.2|797657.6|795657.6|798114.8|796114.8|797657.6|795657.6|36
1643219480000|2022-01-26 17:51:20|797641.4|795641.4|797717.1|795717.1|797722.9|795722.9|797586|795586|36
1643219490000|2022-01-26 17:51:30|797720.8|795720.8|797575.2|795575.2|797744.5|795744.5|797506.7|795506.7|37
1643219500000|2022-01-26 17:51:40|797549.9|795549.9|797670.6|795670.6|797749|796150|797150|795536.7|29
1643219510000|2022-01-26 17:51:50|797635|795635|797716.7|795716.7|797736.4|795736.4|797598.5|795598.5|36
1643219520000|2022-01-26 17:52:00|797688.2|795688.2|797517.1|795517.1|797724.7|795724.7|797459.9|795459.9|33
1643219530000|2022-01-26 17:52:10|797462.5|795462.5|797349.7|795349.7|797585.3|795585.3|797209.4|795209.4|36
1643219540000|2022-01-26 17:52:20|797363|795363|797473.2|795473.2|797528.5|795528.5|797342.8|795342.8|36
1643219550000|2022-01-26 17:52:30|797426|795426|797140.6|795140.6|797426|795689|796689|795114.3|38
1643219560000|2022-01-26 17:52:40|797145.5|795145.5|797134.3|795134.3|797176.3|795176.3|797098.7|795098.7|38
1643219570000|2022-01-26 17:52:50|797138.8|795138.8|796542|795542|797138.8|795575|796492.9|795046|27
1643219580000|2022-01-26 17:53:00|797037.1|795037.1|797154.2|795154.2|797211.2|795605|796513.9|795018|36
1643219590000|2022-01-26 17:53:10|796629.7|795629.7|797108.6|795108.6|797159.9|795666.9|796505.8|795059.4|36
1643219600000|2022-01-26 17:53:20|797064.7|795064.7|797066.7|795066.7|797112.5|795552|796472.8|795033.7|32
1643219610000|2022-01-26 17:53:30|797074.8|795074.8|797127|795127|797203.1|795665.5|796542.4|795073.4|35
1643219620000|2022-01-26 17:53:40|797134.6|795134.6|797089.7|795089.7|797166.6|795612.5|796576.3|795071.9|31
1643219630000|2022-01-26 17:53:50|797090.8|795090.8|796699.8|795699.8|797191.1|795699.8|796590.9|795083.2|36
1643219640000|2022-01-26 17:54:00|797181.6|795181.6|797156.4|795156.4|797243|795750|796652.9|795121.4|37
1643219650000|2022-01-26 17:54:10|797150.4|795150.4|797404.4|795404.4|797418.3|795801.7|796681.2|795150.4|39
1643219660000|2022-01-26 17:54:20|797405.9|795405.9|796782.5|795782.5|797491.3|795813.5|796774.9|795260.3|37
1643219670000|2022-01-26 17:54:30|797222.7|795222.7|797248.2|795248.2|797301.5|795301.5|797181.4|795181.4|31
1643219680000|2022-01-26 17:54:40|797268.2|795268.2|797285.3|795285.3|797346.2|795346.2|797191.3|795191.3|33
1643219690000|2022-01-26 17:54:50|797263.7|795263.7|797167.8|795167.8|797376.7|795376.7|797116.3|795116.3|29
1643219700000|2022-01-26 17:55:00|797148.2|795148.2|797161.4|795161.4|797192.5|795192.5|797116|795116|31
1643219710000|2022-01-26 17:55:10|797144.4|795144.4|796558.2|795558.2|797196.9|795603|796558.2|795076.6|34
1643219720000|2022-01-26 17:55:20|796577.9|795577.9|797111.7|795111.7|797137.8|795598.8|796570.1|795079.4|27
1643219730000|2022-01-26 17:55:30|797089.3|795089.3|797250.9|795250.9|797255.5|795724.8|796724.8|795062.1|36
1643219740000|2022-01-26 17:55:40|797246.8|795246.8|797330.4|795330.4|797571.8|795571.8|797246.8|795246.8|37
1643219750000|2022-01-26 17:55:50|797348|795348|797479.6|795479.6|797494.4|795494.4|797268.2|795268.2|34
1643219760000|2022-01-26 17:56:00|797400.1|795400.1|797302.7|795302.7|797503.4|795503.4|797138.8|795138.8|32
1643219770000|2022-01-26 17:56:10|797265.5|795265.5|797359.9|795359.9|797359.9|795359.9|797210|795210|35
1643219780000|2022-01-26 17:56:20|797379.2|795379.2|797341.6|795341.6|797507.2|795507.2|797274.7|795274.7|33
1643219790000|2022-01-26 17:56:30|797325.1|795325.1|797483.2|795483.2|797483.2|795483.2|797273.8|795273.8|32
1643219800000|2022-01-26 17:56:40|797480.5|795480.5|797464|795464|797546.1|795842.4|796830.7|795306.3|33
1643219810000|2022-01-26 17:56:50|797492|795492|797574.5|795574.5|797639.5|795639.5|797439.7|795439.7|33
1643219820000|2022-01-26 17:57:00|797547.2|795547.2|797552.9|795552.9|797711.5|795711.5|797507.7|795507.7|33
1643219830000|2022-01-26 17:57:10|797551.6|795551.6|797563|795563|797684.4|795929|796913.6|795368.5|31
1643219840000|2022-01-26 17:57:20|797582.5|795582.5|797634.3|795634.3|797773.2|795773.2|797559.7|795559.7|37
1643219850000|2022-01-26 17:57:30|797708.6|795708.6|797583.3|795583.3|797769.2|795769.2|797583.3|795583.3|33
1643219860000|2022-01-26 17:57:40|797577.8|795577.8|797238.3|795238.3|797577.8|796038.8|797038.8|795216|37
1643219870000|2022-01-26 17:57:50|797314.3|795314.3|797469.1|795469.1|797486.1|795486.1|797145.1|795145.1|32
1643219880000|2022-01-26 17:58:00|797451.3|795451.3|797170.2|795170.2|797598.1|795598.1|797170.2|795170.2|37
1643219890000|2022-01-26 17:58:10|797218.4|795218.4|797254.6|795254.6|797276.3|795276.3|797123.3|795123.3|39
1643219900000|2022-01-26 17:58:20|797234.5|795234.5|797200|795200|797275.6|795275.6|797181|795181|36
1643219910000|2022-01-26 17:58:30|797177.6|795177.6|797084.9|795084.9|797203.1|795203.1|797007.7|795007.7|39
1643219920000|2022-01-26 17:58:40|797089.6|795089.6|797114.3|795114.3|797167.6|795167.6|797046|795046|39
1643219930000|2022-01-26 17:58:50|797097.4|795097.4|797097.7|795097.7|797114.6|795114.6|797057|795057|37
1643266860000|2022-01-27 07:01:00|796372.8|794372.8|796471.6|794471.6|796471.6|794471.6|796280|794280|37
1643266870000|2022-01-27 07:01:10|796434.2|794434.2|796319|794319|796491.5|794491.5|796298.4|794298.4|38
1643266880000|2022-01-27 07:01:20|796303.6|794303.6|796283.2|794283.2|796331.1|794331.1|796257.8|794257.8|35
1643266890000|2022-01-27 07:01:30|796301.3|794301.3|796326.7|794326.7|796343.6|794343.6|796269|794269|31
1643266900000|2022-01-27 07:01:40|796289.1|794289.1|796266.8|794266.8|796295.8|794295.8|796250.1|794250.1|26
1643266910000|2022-01-27 07:01:50|796269.1|794269.1|795865.6|793865.6|796282.4|794770.7|795759.6|793865.6|29
1643266920000|2022-01-27 07:02:00|795857.8|793857.8|795102.9|793102.9|795857.8|793857.8|795043.3|793043.3|40
1643266930000|2022-01-27 07:02:10|795102.2|793102.2|795294.7|793294.7|795374.3|793374.3|795098.4|793098.4|39
1643266940000|2022-01-27 07:02:20|795282.8|793282.8|795846.5|793846.5|795846.5|793846.5|795282.8|793282.8|40
1643266950000|2022-01-27 07:02:30|795835.7|793835.7|795813.2|793813.2|796121.6|794121.6|795804.7|793804.7|40
1643266960000|2022-01-27 07:02:40|795814.5|793814.5|795755.5|793755.5|795897.4|793897.4|795727.4|793727.4|39
1643266970000|2022-01-27 07:02:50|795754.9|793754.9|795653|793653|795757.1|793757.1|795602.6|793602.6|39
1643266980000|2022-01-27 07:03:00|795647.3|793647.3|795598.2|793598.2|795680.1|793680.1|795569.7|793569.7|34
1643266990000|2022-01-27 07:03:10|795622.5|793622.5|795590.5|793590.5|795703.8|793703.8|795582.6|793582.6|36
1643267000000|2022-01-27 07:03:20|795591.4|793591.4|795573.2|793573.2|795682.6|793682.6|795573.2|793573.2|35
1643267010000|2022-01-27 07:03:30|795564.3|793564.3|795595.8|793595.8|795612.8|793612.8|795564.3|793564.3|38
1643267020000|2022-01-27 07:03:40|795576.2|793576.2|795310.8|793310.8|795584.8|793584.8|795304|793304|39
1643267030000|2022-01-27 07:03:50|795279.2|793279.2|794923.2|792923.2|795365.5|793365.5|794886.8|792886.8|38
1643267040000|2022-01-27 07:04:00|794940.1|792940.1|795101.4|793101.4|795139.5|793139.5|794713.3|792713.3|40
1643267050000|2022-01-27 07:04:10|795101.6|793101.6|794744.8|792744.8|795108.1|793207.7|794207.7|792706.5|39
1643267060000|2022-01-27 07:04:20|794719.4|792719.4|794735.8|792735.8|795050.9|793050.9|794715.5|792715.5|38
1643267070000|2022-01-27 07:04:30|794733.9|792733.9|794764.9|792764.9|794822.1|792822.1|794733.9|792733.9|34
1643267080000|2022-01-27 07:04:40|794787.1|792787.1|794756.2|792756.2|794845.8|792845.8|794750.4|792750.4|38
1643267090000|2022-01-27 07:04:50|794752.8|792752.8|794759.5|792759.5|794818.2|792818.2|794713.2|792713.2|36
1643267100000|2022-01-27 07:05:00|794755.1|792755.1|794764.2|792764.2|794823.5|792823.5|794755.1|792755.1|31
1643267110000|2022-01-27 07:05:10|794794.4|792794.4|795035|793035|795035|793250.7|794250.7|792742.6|35
1643267120000|2022-01-27 07:05:20|795057.5|793057.5|795248.1|793248.1|795297.3|793297.3|795029|793029|40
1643267130000|2022-01-27 07:05:30|795239.3|793239.3|795356|793356|795356|793356|795228.3|793228.3|38
1643267140000|2022-01-27 07:05:40|795328.2|793328.2|795626.5|793626.5|795694.2|793694.2|795247.7|793247.7|40
1643267150000|2022-01-27 07:05:50|795605.4|793605.4|795662.9|793662.9|795709.6|793709.6|795292.1|793292.1|40
1643267160000|2022-01-27 07:06:00|795646.3|793646.3|795499.2|793499.2|795684.5|793684.5|795467.9|793467.9|37
1643267170000|2022-01-27 07:06:10|795507.9|793507.9|795522.7|793522.7|795538.7|793538.7|795434.6|793434.6|40
1643267180000|2022-01-27 07:06:20|795508.8|793508.8|795478.1|793478.1|795543|793543|795368.9|793368.9|37
1643267190000|2022-01-27 07:06:30|795453.4|793453.4|795401.8|793401.8|795484.6|793484.6|795361|793361|35
1643267200000|2022-01-27 07:06:40|795444.6|793444.6|795372.8|793372.8|795444.6|793444.6|795372.8|793372.8|30
1643267210000|2022-01-27 07:06:50|795391.2|793391.2|795068.9|793068.9|795403.8|793403.8|794834.9|792834.9|40
1643267220000|2022-01-27 07:07:00|795032.4|793032.4|794987.3|792987.3|795099.5|793099.5|794936.7|792936.7|39
1643267230000|2022-01-27 07:07:10|794972.2|792972.2|794899|792899|795060.7|793060.7|794899|792899|38
1643267240000|2022-01-27 07:07:20|794911.3|792911.3|794786.6|792786.6|794911.3|792911.3|794754.2|792754.2|38
1643267250000|2022-01-27 07:07:30|794794.6|792794.6|794860.1|792860.1|794988.3|792988.3|794774.4|792774.4|34
1643267260000|2022-01-27 07:07:40|794875.4|792875.4|794998.4|792998.4|794998.4|792998.4|794809.5|792809.5|35
1643267270000|2022-01-27 07:07:50|795053.6|793053.6|795098.2|793098.2|795115.9|793115.9|795006.6|793006.6|37
1643267280000|2022-01-27 07:08:00|795099|793099|795087.7|793087.7|795123.4|793123.4|795046.8|793046.8|38
1643267290000|2022-01-27 07:08:10|795090.4|793090.4|795312.1|793312.1|795312.3|793312.3|795071.3|793071.3|34
1643267300000|2022-01-27 07:08:20|795296.5|793296.5|795246.1|793246.1|795296.5|793296.5|795223.2|793223.2|32
1643267310000|2022-01-27 07:08:30|795245.1|793245.1|795289.4|793289.4|795362.8|793362.8|795241.9|793241.9|35
1643267320000|2022-01-27 07:08:40|795282.6|793282.6|795353.6|793353.6|795380.3|793380.3|795274.7|793274.7|33
1643267330000|2022-01-27 07:08:50|795380.6|793380.6|795547.6|793547.6|795603.7|793603.7|795322.7|793322.7|35
1643267340000|2022-01-27 07:09:00|795551.4|793551.4|795495.5|793495.5|795558.8|793558.8|795468.1|793468.1|39
1643267350000|2022-01-27 07:09:10|795502.9|793502.9|795451.4|793451.4|795516.1|793516.1|795422|793422|36
1643267360000|2022-01-27 07:09:20|795445.3|793445.3|795183.6|793183.6|795445.3|793445.3|795181.8|793181.8|40
1643267370000|2022-01-27 07:09:30|795192.6|793192.6|795259.2|793259.2|795268.4|793268.4|795166.4|793166.4|40
1643267380000|2022-01-27 07:09:40|795237.4|793237.4|795505.2|793505.2|795513.6|793513.6|795187.9|793187.9|38
1643267390000|2022-01-27 07:09:50|795551.3|793551.3|795526.9|793526.9|795553.1|793553.1|795499.3|793499.3|33
1643267400000|2022-01-27 07:10:00|795583.1|793583.1|795441.7|793441.7|795628.1|793628.1|795401.1|793401.1|37
1643267410000|2022-01-27 07:10:10|795422.7|793422.7|795528.1|793528.1|795597.9|793597.9|795422.7|793422.7|37
1643267420000|2022-01-27 07:10:20|795551.2|793551.2|795586.9|793586.9|795640.3|794079.4|795057.6|793462.2|29
1643267430000|2022-01-27 07:10:30|795060.1|794060.1|795438.5|793438.5|795511.8|794060.1|795060.1|793422.9|34
1643267440000|2022-01-27 07:10:40|794947.3|793947.3|795419.9|793419.9|795460.2|793950.4|794938.8|793419.9|35
1643267450000|2022-01-27 07:10:50|795446.2|793446.2|795616.4|793616.4|795664.4|794130.9|795088.3|793413.7|33
1643267460000|2022-01-27 07:11:00|795591.2|793591.2|795611.5|793611.5|795658.2|794115.2|795025.6|793544.5|31
1643267470000|2022-01-27 07:11:10|795603.9|793603.9|795057|794057|795662.5|794125.1|795023.5|793536.9|32
1643267480000|2022-01-27 07:11:20|795065.4|794065.4|795101.8|794101.8|795648.7|794101.8|795042.9|793557.8|32
1643267490000|2022-01-27 07:11:30|795100.9|794100.9|795077.6|794077.6|795629.9|794125.9|795037.5|793592.3|32
1643267500000|2022-01-27 07:11:40|795073.1|794073.1|795057.9|794057.9|795625.8|794092|795054.7|793551.2|32
1643267510000|2022-01-27 07:11:50|795560.1|793560.1|795080.2|794080.2|795596.9|794111.9|795048.2|793530.6|28
1643267520000|2022-01-27 07:12:00|795070.9|794070.9|794893|793893|795582.5|794079|794848.7|793337.5|34
1643267530000|2022-01-27 07:12:10|795414.1|793414.1|795251|793251|795445.3|793816.7|794797.5|793216.1|39
1643267540000|2022-01-27 07:12:20|795228.5|793228.5|795182.7|793182.7|795245.6|793245.6|795149.1|793149.1|39
1643267550000|2022-01-27 07:12:30|795183.4|793183.4|795005|793005|795190.5|793653.7|794472.8|792977.6|40
1643267560000|2022-01-27 07:12:40|795013.1|793013.1|794907.4|792907.4|795065.3|793454.6|794416.3|792907.4|33
1643267570000|2022-01-27 07:12:50|794875|792875|795024.4|793024.4|795059.9|793216.6|794194.7|792701.4|39
1643267580000|2022-01-27 07:13:00|795097.8|793097.8|795211.9|793211.9|795480.5|793480.5|795088.8|793088.8|39
1643267590000|2022-01-27 07:13:10|795258.1|793258.1|795076.4|793076.4|795259.5|793702.1|794622.9|793043.7|35
1643267600000|2022-01-27 07:13:20|795054.3|793054.3|794960.8|792960.8|795102.9|793102.9|794927.5|792927.5|35
1643267610000|2022-01-27 07:13:30|794959|792959|794985.4|792985.4|795062.3|793062.3|794934.5|792934.5|29
1643267620000|2022-01-27 07:13:40|794980.3|792980.3|794979.3|792979.3|795079.2|793522.7|794478.7|792968.8|34
1643267630000|2022-01-27 07:13:50|794993.7|792993.7|794795.1|792795.1|795017.4|793483.7|794435.3|792795.1|38
1643267640000|2022-01-27 07:14:00|794785.4|792785.4|794742.3|792742.3|794796.8|793232.2|794169.4|792667.5|38
1643267650000|2022-01-27 07:14:10|794683.4|792683.4|794745.8|792745.8|794780.3|792780.3|794671.7|792671.7|39
1643267660000|2022-01-27 07:14:20|794688.6|792688.6|794550.4|792550.4|794692.6|792692.6|794331.5|792331.5|36
1643267670000|2022-01-27 07:14:30|794521.2|792521.2|794720.2|792720.2|794765.2|792765.2|794521.2|792521.2|39
1643267680000|2022-01-27 07:14:40|794747|792747|794573.1|792573.1|794749.1|792749.1|794522.3|792522.3|40
1643267690000|2022-01-27 07:14:50|794568.6|792568.6|794589.6|792589.6|794631.5|792631.5|794528.2|792528.2|36
1643267700000|2022-01-27 07:15:00|794590.1|792590.1|794473.9|792473.9|794590.1|792590.1|794358.2|792358.2|40
1643267710000|2022-01-27 07:15:10|794451.4|792451.4|794636.8|792636.8|794693.8|792693.8|794413.7|792413.7|38
1643267720000|2022-01-27 07:15:20|794625.7|792625.7|794627|792627|794663.4|792663.4|794518.9|792518.9|40
1643267730000|2022-01-27 07:15:30|794548.4|792548.4|794582.9|792582.9|794646.9|792646.9|794511.6|792511.6|39
1643267740000|2022-01-27 07:15:40|794568.6|792568.6|794170.8|792170.8|794597.1|792597.1|794161.8|792161.8|38
1643267750000|2022-01-27 07:15:50|794173.2|792173.2|794062.4|792062.4|794211.8|792211.8|794026.8|792026.8|39
1643267760000|2022-01-27 07:16:00|794119.2|792119.2|794096.1|792096.1|794145|792145|793974.7|791974.7|38
1643267770000|2022-01-27 07:16:10|794081.5|792081.5|793843.7|791843.7|794090.5|792090.5|793781.2|791781.2|38
1643267780000|2022-01-27 07:16:20|793830|791830|794153.7|792153.7|794153.7|792153.7|793803.4|791803.4|40
1643267790000|2022-01-27 07:16:30|794165.3|792165.3|794116|792116|794168.1|792168.1|794051.6|792051.6|39
1643267800000|2022-01-27 07:16:40|794108|792108|794302.5|792302.5|794316.4|792316.4|794108|792108|39
1643267810000|2022-01-27 07:16:50|794302|792302|794582|792582|794582|792582|794282.5|792282.5|39
1643267820000|2022-01-27 07:17:00|794588.1|792588.1|794496.3|792496.3|794663.8|792663.8|794454.4|792454.4|40
1643267830000|2022-01-27 07:17:10|794494.5|792494.5|794520.4|792520.4|794568.6|792568.6|794469.9|792469.9|38
1643267840000|2022-01-27 07:17:20|794517.8|792517.8|794480.8|792480.8|794569.5|792569.5|794463.1|792463.1|40
1643267850000|2022-01-27 07:17:30|794490.4|792490.4|794707.8|792707.8|794709.3|792709.3|794464.9|792464.9|40
1643267860000|2022-01-27 07:17:40|794706.1|792706.1|794904.6|792904.6|794935.9|792935.9|794677.4|792677.4|37
1643267870000|2022-01-27 07:17:50|794902.4|792902.4|794952|792952|795004.3|793004.3|794857.3|792857.3|39
1643267880000|2022-01-27 07:18:00|794926.4|792926.4|794654.2|792654.2|794970.6|793118.3|794118.3|792252.6|40
1643267890000|2022-01-27 07:18:10|794690|792690|794976.5|792976.5|794994.9|792994.9|794682.3|792682.3|39
1643267900000|2022-01-27 07:18:20|794981.4|792981.4|794920.3|792920.3|795069.6|793069.6|794826.3|792826.3|39
1643267910000|2022-01-27 07:18:30|794915.7|792915.7|794968.2|792968.2|794991|792991|794891.7|792891.7|38
1643267920000|2022-01-27 07:18:40|794946.2|792946.2|794942.4|792942.4|794979.7|792979.7|794743|792743|38
1643267930000|2022-01-27 07:18:50|794915.7|792915.7|795140.6|793140.6|795170.9|793170.9|794891.8|792891.8|37
1643267940000|2022-01-27 07:19:00|795150.3|793150.3|795225.3|793225.3|795299.9|793299.9|795131.3|793131.3|39
1643267950000|2022-01-27 07:19:10|795217|793217|795203.6|793203.6|795231.5|793231.5|795124.1|793124.1|37
1643267960000|2022-01-27 07:19:20|795207.4|793207.4|795189.6|793189.6|795210.9|793210.9|795184.4|793184.4|33
1643267970000|2022-01-27 07:19:30|795187.3|793187.3|794946.5|792946.5|795223.2|793223.2|794884.9|792884.9|33
1643267980000|2022-01-27 07:19:40|794963.3|792963.3|794997.6|792997.6|795036.9|793036.9|794930.6|792930.6|35
1643267990000|2022-01-27 07:19:50|794986.7|792986.7|794984.7|792984.7|795016.3|793016.3|794979.4|792979.4|31
1643268000000|2022-01-27 07:20:00|794960.2|792960.2|794794.7|792794.7|794960.2|792960.2|794794.7|792794.7|37
1643268010000|2022-01-27 07:20:10|794793.7|792793.7|794594.8|792594.8|794793.7|792793.7|794590.7|792590.7|38
1643268020000|2022-01-27 07:20:20|794594.1|792594.1|794634.6|792634.6|794634.6|792634.6|794589.6|792589.6|39
1643268030000|2022-01-27 07:20:30|794628.8|792628.8|794933.6|792933.6|794946.8|792946.8|794618.5|792618.5|39
1643268040000|2022-01-27 07:20:40|794974.3|792974.3|794866.2|792866.2|795033.8|793033.8|794852.1|792852.1|36
1643268050000|2022-01-27 07:20:50|794875.2|792875.2|794604|792604|794875.2|792875.2|794526.5|792526.5|38
1643268060000|2022-01-27 07:21:00|794605.3|792605.3|794738.3|792738.3|794768|792768|794605.3|792605.3|38
1643268070000|2022-01-27 07:21:10|794736.4|792736.4|794738.8|792738.8|794784.8|792784.8|794694.5|792694.5|39
1643268080000|2022-01-27 07:21:20|794732.1|792732.1|794627.9|792627.9|794842|792842|794543.7|792543.7|36
1643268090000|2022-01-27 07:21:30|794685.7|792685.7|794599|792599|794698.7|792698.7|794559.7|792559.7|39
1643268100000|2022-01-27 07:21:40|794591.7|792591.7|794571.6|792571.6|794677.1|792677.1|794544.6|792544.6|39
1643268110000|2022-01-27 07:21:50|794586.1|792586.1|794563.9|792563.9|794703.3|792703.3|794420.2|792420.2|39
1643268120000|2022-01-27 07:22:00|794569.5|792569.5|794303.7|792303.7|794569.5|792569.5|794303.7|792303.7|40
1643268130000|2022-01-27 07:22:10|794304.5|792304.5|794297.9|792297.9|794383.9|792383.9|794239.8|792239.8|38
1643268140000|2022-01-27 07:22:20|794324.9|792324.9|794182.7|792182.7|794324.9|792324.9|794165.3|792165.3|38
1643268150000|2022-01-27 07:22:30|794179.8|792179.8|794346.4|792346.4|794346.4|792346.4|794176.5|792176.5|33
1643268160000|2022-01-27 07:22:40|794313.8|792313.8|794527.4|792527.4|794527.4|792527.4|794294.9|792294.9|38
1643268170000|2022-01-27 07:22:50|794522.2|792522.2|794741|792741|794798.8|792798.8|794522.2|792522.2|40
1643268180000|2022-01-27 07:23:00|794736.7|792736.7|794754.2|792754.2|794837.9|792837.9|794713.3|792713.3|39
1643268190000|2022-01-27 07:23:10|794725.7|792725.7|794945.5|792945.5|794956.7|792956.7|794715.8|792715.8|39
1643268200000|2022-01-27 07:23:20|794955|792955|794987.4|792987.4|795130.2|793130.2|794916.6|792916.6|40
1643268210000|2022-01-27 07:23:30|794985.7|792985.7|795365.6|793365.6|795423|793423|794982.6|792982.6|39
1643268220000|2022-01-27 07:23:40|795384.1|793384.1|795358.2|793358.2|795419.3|793419.3|795302.5|793302.5|38
1643268230000|2022-01-27 07:23:50|795355.7|793355.7|795276|793276|795367.4|793367.4|795256.6|793256.6|36
1643268240000|2022-01-27 07:24:00|795278.1|793278.1|795329.3|793329.3|795349.5|793349.5|795278.1|793278.1|38
1643268250000|2022-01-27 07:24:10|795326.4|793326.4|795283.3|793283.3|795326.6|793326.6|795275.2|793275.2|37
1643268260000|2022-01-27 07:24:20|795279.5|793279.5|795315.4|793315.4|795329.5|793765|794765|793265.8|31
1643268270000|2022-01-27 07:24:30|795313.1|793313.1|795395.2|793395.2|795399.3|793833.1|794833.1|793285.5|34
1643268280000|2022-01-27 07:24:40|795404.8|793404.8|795312.4|793312.4|795404.8|793404.8|795312.4|793312.4|39
1643268290000|2022-01-27 07:24:50|795335.2|793335.2|795333.1|793333.1|795343.6|793343.6|795303.9|793303.9|36
1643268300000|2022-01-27 07:25:00|795328.3|793328.3|795069|794069|795579.8|794069|794862.7|793328.3|40
1643268310000|2022-01-27 07:25:10|795598.6|793598.6|795618.4|793618.4|795630.3|794111.9|795111.9|793586.4|36
1643268320000|2022-01-27 07:25:20|795630.6|793630.6|795573.5|793573.5|795631.2|794234.6|795099.8|793573.5|36
1643268330000|2022-01-27 07:25:30|795075|794075|795450|793450|795540.4|794090.6|794952.1|793450|37
1643268340000|2022-01-27 07:25:40|794940|793940|794774.9|793774.9|795370|793940|794739.4|793283|37
1643268350000|2022-01-27 07:25:50|794754.7|793754.7|794644.1|793644.1|795279|793780.4|794628.2|793151.4|40
1643268360000|2022-01-27 07:26:00|795141.2|793141.2|794482.5|793482.5|795141.2|793658.4|794482.5|793043.7|37
1643268370000|2022-01-27 07:26:10|794391.6|793391.6|794580.9|792580.9|794804.5|793408|794242.5|792550.6|40
1643268380000|2022-01-27 07:26:20|794618.3|792618.3|794455.9|792455.9|794618.3|793081.5|794081.5|792423.7|40
1643268390000|2022-01-27 07:26:30|794468.4|792468.4|794340.1|792340.1|794709.3|792709.3|794339|792339|38
1643268400000|2022-01-27 07:26:40|794341.4|792341.4|794361.7|792361.7|794451|792926.5|793869.5|792255.1|39
1643268410000|2022-01-27 07:26:50|794354.5|792354.5|793883.3|792883.3|794407.8|792938.5|793861.7|792351.1|37
1643268420000|2022-01-27 07:27:00|794208|792208|794211.2|792211.2|794256.8|792747|793747|792185.3|39
1643268430000|2022-01-27 07:27:10|794209.1|792209.1|794356.7|792356.7|794465.7|792999.4|793744.1|792209.1|33
1643268440000|2022-01-27 07:27:20|794355.6|792355.6|793994.2|792994.2|794485.9|792994.2|793877.4|792355.6|37
1643268450000|2022-01-27 07:27:30|793987.4|792987.4|794635.9|792635.9|794642.3|793127.3|793918|792418.8|36
1643268460000|2022-01-27 07:27:40|794638.1|792638.1|793935.3|792935.3|794638.1|793120|793935.3|792435.1|34
1643268470000|2022-01-27 07:27:50|793934.3|792934.3|794316.6|792316.6|794387.5|792934.3|793842.8|792316.6|38
1643268480000|2022-01-27 07:28:00|793840.9|792840.9|794435.1|792435.1|794475.3|792973.3|793820.9|792307.9|39
1643268490000|2022-01-27 07:28:10|794472.4|792472.4|794429.3|792429.3|794492.5|792949.9|793939.7|792352.5|36
1643268500000|2022-01-27 07:28:20|793975.1|792975.1|794569.6|792569.6|794573.7|793076.1|793971.9|792427.3|34
1643268510000|2022-01-27 07:28:30|794572|792572|794634|792634|794668.6|793162|794056.1|792550.6|37
1643268520000|2022-01-27 07:28:40|794640.8|792640.8|794799.9|792799.9|794832.6|793335.8|794148.2|792624|38
1643268530000|2022-01-27 07:28:50|794322.2|793322.2|794713.3|792713.3|794833.7|793349.3|794233.9|792713.3|39
1643268540000|2022-01-27 07:29:00|794734.8|792734.8|794772.6|792772.6|794793.5|793315.4|794207.8|792734.8|37
1643268550000|2022-01-27 07:29:10|794788.6|792788.6|794083.7|793083.7|794799.7|793292.5|794071.6|792667|38
1643268560000|2022-01-27 07:29:20|794081.9|793081.9|794482.5|792482.5|794594.6|793081.9|793973.7|792468.8|38
1643268570000|2022-01-27 07:29:30|794503.5|792503.5|794576.3|792576.3|794629.7|793146.4|793976.2|792470.8|37
1643268580000|2022-01-27 07:29:40|794083.3|793083.3|794559.5|792559.5|794586.2|793094.4|794041.7|792541.9|36
1643268590000|2022-01-27 07:29:50|794067.2|793067.2|794207.6|793207.6|794610.5|793207.6|794066.1|792550.9|34
1643268600000|2022-01-27 07:30:00|794244.9|793244.9|794144.5|793144.5|794874.3|793429|794144.5|792709.6|39
1643268610000|2022-01-27 07:30:10|794138.1|793138.1|794075.6|793075.6|794626.7|793138.1|794051.4|792537.5|33
1643268620000|2022-01-27 07:30:20|794070.8|793070.8|793910.6|792910.6|794093.9|793093.9|793896.6|792896.6|38
1643268630000|2022-01-27 07:30:30|793903.7|792903.7|793578.7|792578.7|793903.7|792903.7|793578.7|792578.7|38
1643268640000|2022-01-27 07:30:40|794065|792065|794052.4|792052.4|794141.7|792600.6|793514.7|792004.8|39
1643268650000|2022-01-27 07:30:50|794010.9|792010.9|793497.1|792497.1|794010.9|792565.4|793480.4|791947.5|38
1643268660000|2022-01-27 07:31:00|793505.6|792505.6|794219.3|792219.3|794279.5|792609.5|793463.6|791952.6|40
1643268670000|2022-01-27 07:31:10|794201.1|792201.1|793502.9|792502.9|794201.1|792674.1|793486.2|791954.4|40
1643268680000|2022-01-27 07:31:20|793503|792503|793290.5|792290.5|793786.6|792503|793258.3|791693|38
1643268690000|2022-01-27 07:31:30|793748.4|791748.4|793340.5|792340.5|793888.9|792352.7|793277.3|791748.4|40
1643268700000|2022-01-27 07:31:40|793342.4|792342.4|793812.7|791812.7|793883.8|792397.2|793310.1|791812.7|36
1643268710000|2022-01-27 07:31:50|793836.2|791836.2|793904.2|791904.2|793917.2|792396.4|793280.1|791749.1|34
1643268720000|2022-01-27 07:32:00|793900.5|791900.5|793865.9|791865.9|793947.2|792379.5|793379.1|791811.5|38
1643268730000|2022-01-27 07:32:10|793357.1|792357.1|793266.6|792266.6|793875.7|792359|793266.6|791773.8|35
1643268740000|2022-01-27 07:32:20|793273.6|792273.6|793258.8|792258.8|793298|792298|793241|792241|32
1643268750000|2022-01-27 07:32:30|793261.3|792261.3|793475.9|791475.9|793770.8|792345|792988.6|791475.9|38
1643268760000|2022-01-27 07:32:40|792948.5|791948.5|792913.5|790913.5|793240.3|791948.5|792295.1|790798|40
1643268770000|2022-01-27 07:32:50|792952.2|790952.2|792778|790778|792968.6|791459.9|792404.2|790760.8|39
1643268780000|2022-01-27 07:33:00|792780.3|790780.3|792845.2|790845.2|792868.9|791376.2|792254.8|790750.1|40
1643268790000|2022-01-27 07:33:10|792829.5|790829.5|792275|791275|792898.4|791412.1|792242.7|790791.6|39
1643268800000|2022-01-27 07:33:20|792252.5|791252.5|792322.2|791322.2|792840.9|791324.5|792240|790786.8|37
1643268810000|2022-01-27 07:33:30|792858.6|790858.6|791955.6|790955.6|792858.6|790955.6|791855.5|790356.7|39
1643268820000|2022-01-27 07:33:40|792572.6|790572.6|792820.9|790820.9|792869.2|791037.9|792037.9|790527.2|40
1643268830000|2022-01-27 07:33:50|792835.2|790835.2|792590.9|790590.9|792839.9|791353.8|792078.9|790590.9|38
1643268840000|2022-01-27 07:34:00|792584.7|790584.7|792456.8|790456.8|792584.7|791111.8|791781.6|790288.9|36
1643268850000|2022-01-27 07:34:10|792471|790471|791881.4|790881.4|792482.5|790881.4|791863.1|790337.1|36
1643268860000|2022-01-27 07:34:20|791855.2|790855.2|792453.3|790453.3|792482.9|790867.3|791828|790313.8|39
1643268870000|2022-01-27 07:34:30|792487.4|790487.4|792037.2|790037.2|792543.5|791060.7|791553.7|790037.2|39
1643268880000|2022-01-27 07:34:40|792027.8|790027.8|791403.7|790403.7|792043.6|790512.1|791359|789781.9|39
1643268890000|2022-01-27 07:34:50|791902.6|789902.6|792110.9|790110.9|792202.2|790754.2|791408.8|789902.6|39
1643268900000|2022-01-27 07:35:00|792133.9|790133.9|791986.1|789986.1|792133.9|790491.9|791488|789986.1|38
1643268910000|2022-01-27 07:35:10|791997.5|789997.5|792173|790173|792181.6|790482|791482|789984.5|39
1643268920000|2022-01-27 07:35:20|792175.5|790175.5|792304.4|790304.4|792432.6|790432.6|792142.1|790142.1|39
1643268930000|2022-01-27 07:35:30|792314.2|790314.2|792329.5|790329.5|792390|790390|792238.8|790238.8|36
1643268940000|2022-01-27 07:35:40|792340.7|790340.7|791937.4|789937.4|792340.7|790471.6|791392.1|789896|38
1643268950000|2022-01-27 07:35:50|791869.3|789869.3|792057.1|790057.1|792057.1|790463|791352.4|789869.3|39
1643268960000|2022-01-27 07:36:00|792036.7|790036.7|791322.9|790322.9|792068.1|790525.2|791298.3|789969.3|37
1643268970000|2022-01-27 07:36:10|791781.3|789781.3|791300.7|790300.7|791903.3|790347.5|791173.8|789631.3|39
1643268980000|2022-01-27 07:36:20|791334.6|790334.6|790862.8|789862.8|791776|790334.6|790862.8|789622.5|36
1643268990000|2022-01-27 07:36:30|790875.6|789875.6|791359.5|789359.5|791500|789972.5|790875.6|789359.5|40
1643269000000|2022-01-27 07:36:40|790835.5|789835.5|790866.9|789866.9|791472|790016|790709.8|789208.8|40
1643269010000|2022-01-27 07:36:50|790868.4|789868.4|791236.3|789236.3|791367.1|789870.2|790726|789229.2|38
1643269020000|2022-01-27 07:37:00|791233.4|789233.4|791493.3|789493.3|791610.9|790038.3|790659.9|789218.9|39
1643269030000|2022-01-27 07:37:10|791484.6|789484.6|791938.1|789938.1|791953.5|790118.7|791118.7|789481.2|36
1643269040000|2022-01-27 07:37:20|791948.8|789948.8|791828|789828|791948.8|789948.8|791828|789828|34
1643269050000|2022-01-27 07:37:30|792000.6|790000.6|792081.6|790081.6|792095.9|790095.9|791881.9|789881.9|38
1643269060000|2022-01-27 07:37:40|792078.3|790078.3|792183.6|790183.6|792187.3|790187.3|792078.3|790078.3|35
1643269070000|2022-01-27 07:37:50|792193.3|790193.3|792075.1|790075.1|792292.9|790292.9|792071.9|790071.9|39
1643269080000|2022-01-27 07:38:00|792063.3|790063.3|792138.1|790138.1|792177.9|790628.4|791628.4|790053.9|37
1643269090000|2022-01-27 07:38:10|792147.4|790147.4|792247.2|790247.2|792248.1|790248.1|792147.4|790147.4|36
1643269100000|2022-01-27 07:38:20|792228.7|790228.7|791780.6|790780.6|792291.8|790782|791713.7|790219.1|34
1643269110000|2022-01-27 07:38:30|791799.8|790799.8|792338.7|790338.7|792382.5|790898.4|791799.8|790328.9|37
1643269120000|2022-01-27 07:38:40|792335.1|790335.1|792380.4|790380.4|792389.7|790859.5|791793.2|790303.1|35
1643269130000|2022-01-27 07:38:50|792374.9|790374.9|791876.7|790876.7|792412.7|790920.2|791862.6|790364.4|34
1643269140000|2022-01-27 07:39:00|791910|790910|791950.6|790950.6|792490|790983|791848.4|790414.9|33
1643269150000|2022-01-27 07:39:10|791973|790973|791850.5|790850.5|792390.7|790973|791832.5|790390.6|32
1643269160000|2022-01-27 07:39:20|791850.8|790850.8|791826.5|790826.5|792367.5|790873.8|791811.7|790325.6|33
1643269170000|2022-01-27 07:39:30|791827.5|790827.5|791779|790779|792295.7|790827.5|791483.4|790122.7|39
1643269180000|2022-01-27 07:39:40|791785.7|790785.7|791794.9|790794.9|791820.5|790820.5|791755.4|790755.4|32
1643269190000|2022-01-27 07:39:50|791791.1|790791.1|792452|790452|792459.1|790826.5|791790.3|790290.9|34
1643269200000|2022-01-27 07:40:00|792467.6|790467.6|792320.8|790320.8|792467.6|790960.1|791865.3|790320.8|40
1643269210000|2022-01-27 07:40:10|792327.8|790327.8|791605.9|790605.9|792345.9|790856|791604.4|790195.2|38
1643269220000|2022-01-27 07:40:20|791613.5|790613.5|791630.2|790630.2|792133.2|790630.2|791564.5|790133.2|33
1643269230000|2022-01-27 07:40:30|791649.1|790649.1|791129.1|790129.1|792197.7|790778.7|791059.3|789593.2|38
1643269240000|2022-01-27 07:40:40|791144.5|790144.5|791183.9|790183.9|791699.2|790216.7|791111.3|789575.6|38
1643269250000|2022-01-27 07:40:50|791195.3|790195.3|791208.3|790208.3|791703.2|790212.4|791153.3|789645.2|35
1643269260000|2022-01-27 07:41:00|791194.7|790194.7|790955.3|789955.3|791583.7|790199.1|790932.1|789420.7|39
1643269270000|2022-01-27 07:41:10|790974.8|789974.8|790930.8|789930.8|791474.8|790007.6|790888|789448.8|37
1643269280000|2022-01-27 07:41:20|790913.7|789913.7|790925|789925|791452.6|789955.9|790892|789380.8|36
1643269290000|2022-01-27 07:41:30|790931.6|789931.6|791366.1|789366.1|791366.1|789937.8|790637.9|789150.8|36
1643269300000|2022-01-27 07:41:40|791374.5|789374.5|791560.9|789560.9|791607.5|790135.3|791070.2|789374.5|38
1643269310000|2022-01-27 07:41:50|791549.2|789549.2|791545.1|789545.1|791575.9|790074.2|791034.1|789501.3|35
1643269320000|2022-01-27 07:42:00|791543.6|789543.6|791885.6|789885.6|791910.5|790383.6|791046.6|789543.6|38
1643269330000|2022-01-27 07:42:10|791885.5|789885.5|791271.8|790271.8|791889.5|790283.2|791251|789742.9|32
1643269340000|2022-01-27 07:42:20|791266.6|790266.6|791468.6|790468.6|791953.2|790479.9|791265.4|789824.5|36
1643269350000|2022-01-27 07:42:30|791462.4|790462.4|791766.5|789766.5|791923|790462.4|791263.1|789734.2|34
1643269360000|2022-01-27 07:42:40|791758.9|789758.9|791209.7|790209.7|791780.6|790297.1|791199|789660.2|37
1643269370000|2022-01-27 07:42:50|791223.1|790223.1|791084.4|790084.4|791751|790314.2|791049.4|789579.8|36
1643269380000|2022-01-27 07:43:00|791073.6|790073.6|791392.8|790392.8|791872.7|790392.8|791055.3|789547.2|37
1643269390000|2022-01-27 07:43:10|791915.6|789915.6|791480|790480|791975.7|790488.6|791434|789915.6|36
1643269400000|2022-01-27 07:43:20|791972.5|789972.5|791550.3|790550.3|792014.4|790550.3|791445.5|789946.5|36
1643269410000|2022-01-27 07:43:30|791533.3|790533.3|792168.8|790168.8|792240|790741.9|791529.9|790168.8|36
1643269420000|2022-01-27 07:43:40|792152.3|790152.3|792245.8|790245.8|792245.8|790729.3|791640.7|790113.4|35
1643269430000|2022-01-27 07:43:50|792239.8|790239.8|791631|790631|792244.2|790720.9|791626.5|790175.6|39
1643269440000|2022-01-27 07:44:00|791625.9|790625.9|792110.4|790110.4|792198.6|790706.3|791605.2|790078.2|31
1643269450000|2022-01-27 07:44:10|792115.1|790115.1|792044.6|791044.6|792540.4|791113.5|791626.4|790115.1|39
1643269460000|2022-01-27 07:44:20|792041.4|791041.4|792110.8|791110.8|792762.9|791278.8|792030.5|790519.7|38
1643269470000|2022-01-27 07:44:30|792570.7|790570.7|792100.4|791100.4|792597.5|791109.9|791998|790523.4|38
1643269480000|2022-01-27 07:44:40|792552.7|790552.7|792073|791073|792584.7|791085.3|792039|790518|37
1643269490000|2022-01-27 07:44:50|792075.3|791075.3|792080|791080|792570.2|791101.8|792066.4|790570.2|37
1643269500000|2022-01-27 07:45:00|792080.9|791080.9|792305.1|790305.1|792368.4|791084.8|791814.8|790294.1|38
1643269510000|2022-01-27 07:45:10|792311.3|790311.3|791735.2|790735.2|792423.1|790959.4|791676.1|790303.6|38
1643269520000|2022-01-27 07:45:20|791739|790739|791790.5|790790.5|792362.6|790921.1|791697.1|790362.6|40
1643269530000|2022-01-27 07:45:30|791733|790733|791967.6|790967.6|792493.9|790986.3|791702.2|790311.1|38
1643269540000|2022-01-27 07:45:40|791982.3|790982.3|792011.9|791011.9|792498.3|791049.8|791932.6|790497.4|39
1643269550000|2022-01-27 07:45:50|792499.4|790499.4|792036.6|791036.6|792538.6|791051.7|792015|790499.4|39
1643269560000|2022-01-27 07:46:00|792024|791024|792063.2|791063.2|792665|791235.1|791948.5|790545.4|38
1643269570000|2022-01-27 07:46:10|792079.5|791079.5|792383.7|791383.7|792866.2|791396.8|792068.1|790577.5|40
1643269580000|2022-01-27 07:46:20|792378.6|791378.6|792510.9|791510.9|793045.4|791511.9|792238.9|790879.1|36
1643269590000|2022-01-27 07:46:30|792517.4|791517.4|792517.2|791517.2|793123.3|791614.1|792499.2|791031.8|38
1643269600000|2022-01-27 07:46:40|792475.6|791475.6|792599.3|791599.3|793199.3|791641.3|792410.9|790944.3|38
1643269610000|2022-01-27 07:46:50|793089.5|791089.5|793248|791248|793248|791735.7|792544.4|791070|38
1643269620000|2022-01-27 07:47:00|792736.8|791736.8|793419.2|791419.2|793419.2|791937.5|792728.3|791286.9|38
1643269630000|2022-01-27 07:47:10|792868.4|791868.4|793011.9|792011.9|793491.8|792040.9|792856|791344.4|40
1643269640000|2022-01-27 07:47:20|793007.2|792007.2|793716|791716|793806.8|792309.8|792937.2|791470|35
1643269650000|2022-01-27 07:47:30|793219.4|792219.4|793009.6|792009.6|793690.5|792219.4|792983.3|791432|40
1643269660000|2022-01-27 07:47:40|793023.4|792023.4|793502.2|791502.2|793525|792082.2|792969.7|791499.4|39
1643269670000|2022-01-27 07:47:50|793499.8|791499.8|792975.8|791975.8|793519.7|792014.6|792874.5|791435.1|36
1643269680000|2022-01-27 07:48:00|792991.5|791991.5|792739.5|791739.5|793240.6|791991.5|792672.1|791234.4|40
1643269690000|2022-01-27 07:48:10|792731|791731|792730.7|791730.7|792764.2|791764.2|792689.9|791689.9|39
1643269700000|2022-01-27 07:48:20|792766|791766|792809.8|791809.8|792822|791822|792674.9|791674.9|37
1643269710000|2022-01-27 07:48:30|792811.1|791811.1|792947.9|791947.9|793548.6|792046.8|792798.6|791400.5|37
1643269720000|2022-01-27 07:48:40|792958.3|791958.3|792796.1|791796.1|793454.1|791958.3|792790.4|791284|33
1643269730000|2022-01-27 07:48:50|792790.9|791790.9|792744.8|791744.8|793263|791806.6|792597.9|791236.5|38
1643269740000|2022-01-27 07:49:00|792737.9|791737.9|793163.3|791163.3|793251|791753.8|792619|791163.3|37
1643269750000|2022-01-27 07:49:10|793143.9|791143.9|792621.6|791621.6|793151.3|791657.8|792593.8|791112.8|37
1643269760000|2022-01-27 07:49:20|792659.6|791659.6|792937.1|791937.1|793185.3|791937.1|792598.5|791167.3|33
1643269770000|2022-01-27 07:49:30|792916.9|791916.9|792942.5|791942.5|793530|792080|792916.9|791401.5|34
1643269780000|2022-01-27 07:49:40|792934.1|791934.1|792983.9|791983.9|793540.8|792089.9|792934.1|791484.5|36
1643269790000|2022-01-27 07:49:50|792979|791979|792895|791895|793497.5|792020.1|792877.5|791389|36
1643269800000|2022-01-27 07:50:00|792882|791882|792772.1|791772.1|793238.5|791952.9|792729.2|791238.5|37
1643269810000|2022-01-27 07:50:10|792774.8|791774.8|792744.6|791744.6|793263.7|791815.6|792742.1|791263.7|37
1643269820000|2022-01-27 07:50:20|792760|791760|792753.4|791753.4|792776.5|791776.5|792720|791720|31
1643269830000|2022-01-27 07:50:30|792760.7|791760.7|792718.5|791718.5|792769.4|791769.4|792706.8|791706.8|32
1643269840000|2022-01-27 07:50:40|792720|791720|792790.4|791790.4|793332.2|791863.9|792700.9|791312.3|36
1643269850000|2022-01-27 07:50:50|792809.9|791809.9|792771.3|791771.3|792809.9|791809.9|792759.7|791759.7|31
1643269860000|2022-01-27 07:51:00|792781|791781|792752.3|791752.3|792785|791785|792735.3|791735.3|35
1643269870000|2022-01-27 07:51:10|792770.3|791770.3|792731.4|791731.4|792807.4|791807.4|792731.4|791731.4|33
1643269880000|2022-01-27 07:51:20|792745.7|791745.7|792722.5|791722.5|792750.2|791750.2|792709.7|791709.7|33
1643269890000|2022-01-27 07:51:30|792722.6|791722.6|792616.8|790616.8|792827.4|791725.9|792385.4|790616.8|34
1643269900000|2022-01-27 07:51:40|792622|790622|792208.4|791208.4|792734|791260.4|792192.9|790622|39
1643269910000|2022-01-27 07:51:50|792213.6|791213.6|792405.9|791405.9|793005.2|791549.9|792199.1|790805.8|38
1643269920000|2022-01-27 07:52:00|792388.3|791388.3|792324.4|791324.4|792740.4|791390|792126.5|790643.9|40
1643269930000|2022-01-27 07:52:10|792302.4|791302.4|792188.4|791188.4|792305.6|791305.6|792188.4|791188.4|36
1643269940000|2022-01-27 07:52:20|792751.8|790751.8|792109.4|791109.4|792764.3|791307.8|792109.4|790716.4|38
1643269950000|2022-01-27 07:52:30|792096.1|791096.1|792145.4|791145.4|792636.1|791165.6|792090.4|790613.9|39
1643269960000|2022-01-27 07:52:40|792171.1|791171.1|792117.2|791117.2|792599.5|791174.1|792094|790599.5|35
1643269970000|2022-01-27 07:52:50|792076.6|791076.6|791946.4|790946.4|792478.8|791096.9|791888.7|790458.7|38
1643269980000|2022-01-27 07:53:00|792455.2|790455.2|792634.1|790634.1|792636.5|791148|792061.6|790446.6|39
1643269990000|2022-01-27 07:53:10|792640.2|790640.2|792513.1|790513.1|792640.2|791194.3|792119|790496.5|33
1643270000000|2022-01-27 07:53:20|792517.2|790517.2|791800.2|790800.2|792517.2|790932.3|791765.7|790278.4|38
1643270010000|2022-01-27 07:53:30|791798.8|790798.8|791805.9|790805.9|791835.9|790835.9|791792|790792|38
1643270020000|2022-01-27 07:53:40|791808.5|790808.5|791782.9|790782.9|791818.3|790818.3|791774.8|790774.8|37
1643270030000|2022-01-27 07:53:50|791788.2|790788.2|791708|790708|791794.2|790794.2|791687.8|790687.8|39
1643270040000|2022-01-27 07:54:00|791716.9|790716.9|791744|790744|792174.7|790749.2|791673.9|790152.4|37
1643270050000|2022-01-27 07:54:10|792238.3|790238.3|792069.1|791069.1|792622.5|791127.1|791743.7|790238.3|34
1643270060000|2022-01-27 07:54:20|792055.1|791055.1|792363.5|790363.5|792586.1|791080.6|791820.5|790319.7|40
1643270070000|2022-01-27 07:54:30|792376.7|790376.7|791831.1|790831.1|792401.3|790842.1|791780.3|790283|36
1643270080000|2022-01-27 07:54:40|792315.4|790315.4|791774.7|790774.7|792372.8|790912.8|791729.3|790259.6|39
1643270090000|2022-01-27 07:54:50|791770|790770|791741.6|790741.6|792241.7|790780.7|791723.3|790232.1|33
1643270100000|2022-01-27 07:55:00|792228.8|790228.8|791564.3|790564.3|792228.8|790744.2|791564.3|790115.6|38
1643270110000|2022-01-27 07:55:10|791576.7|790576.7|791637|790637|792142.6|790646.7|791576.7|790142.6|37
1643270120000|2022-01-27 07:55:20|791641.2|790641.2|792211.2|790211.2|792211.2|790773.4|791542.2|790211.2|38
1643270130000|2022-01-27 07:55:30|791709.4|790709.4|791623.1|790623.1|792200.3|790723.4|791620.7|790145.9|37
1643270140000|2022-01-27 07:55:40|791622.2|790622.2|791686.2|790686.2|791698.4|790698.4|791563|790563|31
1643270150000|2022-01-27 07:55:50|791679.2|790679.2|792250.5|790250.5|792254.1|790762.4|791617|790124.6|35
1643270160000|2022-01-27 07:56:00|791770.3|790770.3|792238.7|790238.7|792264|790770.3|791697.3|790188.5|34
1643270170000|2022-01-27 07:56:10|792240.4|790240.4|791753.8|790753.8|792263.9|790766.7|791737|790219.1|35
1643270180000|2022-01-27 07:56:20|791752.8|790752.8|791739.9|790739.9|791778.9|790778.9|791739.9|790739.9|39
1643270190000|2022-01-27 07:56:30|791747.2|790747.2|791736.1|790736.1|792250|790793.9|791733.6|790223.6|37
1643270200000|2022-01-27 07:56:40|791744.3|790744.3|791731|790731|792235.8|790746.1|791701|790213.4|40
1643270210000|2022-01-27 07:56:50|791716.2|790716.2|791802.9|790802.9|791809.3|790809.3|791715.4|790715.4|38
1643270220000|2022-01-27 07:57:00|791820.2|790820.2|792538.5|790538.5|792710.2|791205.5|791811.3|790354.2|40
1643270230000|2022-01-27 07:57:10|792003.9|791003.9|791928.9|790928.9|792543.9|791051.1|791928.9|790455|39
1643270240000|2022-01-27 07:57:20|791891.6|790891.6|792063.3|791063.3|792604.7|791120.2|791891.6|790514.2|39
1643270250000|2022-01-27 07:57:30|792086.5|791086.5|791958.9|790958.9|792557.9|791086.5|791933.5|790458.6|37
1643270260000|2022-01-27 07:57:40|791942|790942|792145.8|791145.8|792647.7|791153.2|791893.7|790389.9|40
1643270270000|2022-01-27 07:57:50|792638.7|790638.7|792305.3|790305.3|792672.3|791155.4|791772.6|790210.7|38
1643270280000|2022-01-27 07:58:00|791788.5|790788.5|791770|790770|792315.8|790844.8|791723.6|790236.8|37
1643270290000|2022-01-27 07:58:10|791755|790755|792395.7|790395.7|792431.9|790906.6|791755|790248.1|37
1643270300000|2022-01-27 07:58:20|792391.2|790391.2|791855.9|790855.9|792407.6|790904.7|791854.1|790388.7|36
1643270310000|2022-01-27 07:58:30|791858.2|790858.2|791919.2|790919.2|792421.6|790941.3|791858.2|790381.3|34
1643270320000|2022-01-27 07:58:40|791920.1|790920.1|792488.8|790488.8|792519.4|791030.6|791907.9|790446.6|40
1643270330000|2022-01-27 07:58:50|791983.1|790983.1|792080.3|791080.3|792106|791106|791966.1|790966.1|37
1643270340000|2022-01-27 07:59:00|792051.9|791051.9|792145.4|791145.4|792149|791149|792011.1|791011.1|35
1643270350000|2022-01-27 07:59:10|792147.8|791147.8|792916.5|790916.5|792932.3|791426.3|792115|790891|37
1643270360000|2022-01-27 07:59:20|792929.8|790929.8|793017.1|791017.1|793023.4|791023.4|792925.9|790925.9|40
1643270370000|2022-01-27 07:59:30|793011.7|791011.7|792384.1|791384.1|793011.7|791523|792384.1|790882.3|40
1643270380000|2022-01-27 07:59:40|792402.2|791402.2|792373.7|791373.7|792943.6|791463.5|792366.3|790835|38
1643270390000|2022-01-27 07:59:50|792360.4|791360.4|792074.3|791074.3|792834.2|791394.5|792023.9|790479|39
1643270400000|2022-01-27 08:00:00|792075|791075|792486.6|790486.6|792489.3|791082.1|791879.9|790211.6|40
1643270410000|2022-01-27 08:00:10|792010.7|791010.7|791908|790908|792535.1|791027.3|791782.4|790359.3|40
1643270420000|2022-01-27 08:00:20|791905.8|790905.8|792856.5|790856.5|792856.5|791301.2|791891.3|790433.6|38
1643270430000|2022-01-27 08:00:30|792883.6|790883.6|792690.8|790690.8|792883.6|790883.6|792680|790680|39
1643270440000|2022-01-27 08:00:40|792693.4|790693.4|792850|790850|792854.6|791340.6|792083.9|790634.8|40
1643270450000|2022-01-27 08:00:50|792850.3|790850.3|792249.4|791249.4|792864.9|791381.7|792119.3|790689.7|39
1643270460000|2022-01-27 08:01:00|792175.8|791175.8|791782|790782|792552|791175.8|791776.5|790280.6|39
1643270470000|2022-01-27 08:01:10|792240|790240|792092.9|791092.9|792624.9|791107.1|792075.1|790205.1|39
1643270480000|2022-01-27 08:01:20|792099.2|791099.2|792581.7|790581.7|792659.8|791108|792096.8|790471.4|39
1643270490000|2022-01-27 08:01:30|792559.1|790559.1|792122.5|791122.5|792569.3|791122.5|792032.5|790463.6|39
1643270500000|2022-01-27 08:01:40|792756.9|790756.9|792761.4|790761.4|792775.8|790775.8|792574.9|790574.9|39
1643270510000|2022-01-27 08:01:50|792779|790779|792829.6|790829.6|792924.7|790924.7|792742.8|790742.8|39
1643270520000|2022-01-27 08:02:00|792838.9|790838.9|793147.2|791147.2|793147.2|791147.2|792831.1|790831.1|38
1643270530000|2022-01-27 08:02:10|793169.8|791169.8|793008.1|791008.1|793169.8|791543.4|792543.4|791008.1|39
1643270540000|2022-01-27 08:02:20|792982.8|790982.8|792672.2|791672.2|793177.1|791672.2|792478.3|790965.4|39
1643270550000|2022-01-27 08:02:30|792672.5|791672.5|792732.8|791732.8|792753.2|791753.2|792645|791645|38
1643270560000|2022-01-27 08:02:40|792729.1|791729.1|792720.3|791720.3|792787.3|791787.3|792710.1|791710.1|38
1643270570000|2022-01-27 08:02:50|792738.9|791738.9|792753.6|791753.6|793259.8|791770.1|792721.1|791252.7|38
1643270580000|2022-01-27 08:03:00|792757.3|791757.3|793489.2|791489.2|793489.2|792000.2|792742|791240.4|37
1643270590000|2022-01-27 08:03:10|793484.9|791484.9|793082.7|792082.7|793578.8|792088.5|792981.9|791481.1|38
1643270600000|2022-01-27 08:03:20|793025.9|792025.9|793011.1|792011.1|793506|792041|792975.9|791503.2|34
1643270610000|2022-01-27 08:03:30|793012.9|792012.9|793413|791413|793524.8|792012.9|792808.7|791328.3|39
1643270620000|2022-01-27 08:03:40|792933.6|791933.6|793101.3|792101.3|793616.2|792119.9|792931|791456.9|39
1643270630000|2022-01-27 08:03:50|793115.2|792115.2|793213.2|792213.2|793646.7|792286.6|793099.4|791646.1|36
1643270640000|2022-01-27 08:04:00|793216.6|792216.6|793121.8|792121.8|793732.4|792231.6|793024.9|791708.8|38
1643270650000|2022-01-27 08:04:10|793645.4|791645.4|793308.3|791308.3|793645.4|791970|792838.8|791286.9|39
1643270660000|2022-01-27 08:04:20|793315.6|791315.6|793135.3|791135.3|793316.4|791781.9|792612.3|791130.4|37
1643270670000|2022-01-27 08:04:30|793123.4|791123.4|793188.8|791188.8|793258.5|791752.2|792752.2|791123.4|38
1643270680000|2022-01-27 08:04:40|793202.5|791202.5|793147|791147|793237.9|791695|792644.7|791147|36
1643270690000|2022-01-27 08:04:50|793153.6|791153.6|793036.5|791036.5|793167.4|791594.6|792594.6|790999.2|39
1643270700000|2022-01-27 08:05:00|793032.4|791032.4|792512.6|791512.6|793032.4|791517.8|792419.4|790948.1|39
1643270710000|2022-01-27 08:05:10|792509.3|791509.3|793047.6|791047.6|793064.9|791577.7|792509.3|791036.3|33
1643270720000|2022-01-27 08:05:20|793069.2|791069.2|792486.3|791486.3|793069.2|791504.7|792442.8|790943.9|32
1643270730000|2022-01-27 08:05:30|792471.5|791471.5|792962.2|790962.2|792991.3|791498.4|792444.6|790949.6|33
1643270740000|2022-01-27 08:05:40|792957.6|790957.6|792590.7|791590.7|792976.6|791590.7|792528.7|790896.8|34
1643270750000|2022-01-27 08:05:50|792575.5|791575.5|793272.4|791272.4|793323.6|791795.5|792541|791078|34
1643270760000|2022-01-27 08:06:00|793295.2|791295.2|793315.2|791315.2|793315.2|791799.3|792629.5|791129.4|36
1643270770000|2022-01-27 08:06:10|793338.9|791338.9|793281.7|791281.7|793378.6|791783|792756.7|791260.2|39
1643270780000|2022-01-27 08:06:20|793285.1|791285.1|792690.8|791690.8|793328.7|791837.1|792595.5|791197.3|37
1643270790000|2022-01-27 08:06:30|792688.1|791688.1|792701.1|790701.1|793215|791705.9|792192.5|790619.1|39
1643270800000|2022-01-27 08:06:40|792708.4|790708.4|792325.2|790325.2|792731.4|791233.5|792188.5|790255.3|39
1643270810000|2022-01-27 08:06:50|792272.1|790272.1|792062.4|790062.4|792353.1|790771.4|791571.6|790059.3|40
1643270820000|2022-01-27 08:07:00|791960.1|789960.1|791457.1|789457.1|791991.5|790119.6|791085.9|789378.3|40
1643270830000|2022-01-27 08:07:10|791455.8|789455.8|790907.7|788907.7|791830.7|790217.3|790427.4|788829.7|40
1643270840000|2022-01-27 08:07:20|790887.3|788887.3|789915.4|787915.4|790940.3|788940.3|789768.4|787847.8|40
1643270850000|2022-01-27 08:07:30|789932.9|787932.9|790062.8|788062.8|790139.8|788139.8|788857.4|787399.1|40
1643270860000|2022-01-27 08:07:40|790153.4|788153.4|790048.3|788048.3|790404.1|788404.1|789851.9|787851.9|40
1643270870000|2022-01-27 08:07:50|790026.7|788026.7|790032.6|788032.6|790033|788033|789819.4|787819.4|40
1643270880000|2022-01-27 08:08:00|790023.2|788023.2|789554.1|787554.1|790072.3|788072.3|789290.2|787290.2|39
1643270890000|2022-01-27 08:08:10|789617.2|787617.2|790044.5|788044.5|790044.5|788412|789283.5|787510|39
1643270900000|2022-01-27 08:08:20|790106|788106|790062.8|788062.8|790379|788379|789928.6|787928.6|40
1643270910000|2022-01-27 08:08:30|790057.5|788057.5|789700.4|787700.4|790314.4|788314.4|789566.7|787566.7|40
1643270920000|2022-01-27 08:08:40|789738.1|787738.1|789943.9|787943.9|789943.9|788425|789425|787711.7|40
1643270930000|2022-01-27 08:08:50|789487.4|788487.4|789900.3|787900.3|790006|788517.3|789126|787614.2|40
1643270940000|2022-01-27 08:09:00|789933.2|787933.2|789550.1|788550.1|790063.5|788603.7|789512.2|787895.8|39
1643270950000|2022-01-27 08:09:10|789557.5|788557.5|790258.8|788258.8|790374.4|788775.8|789557.5|788250|39
1643270960000|2022-01-27 08:09:20|790256.1|788256.1|789942.6|788942.6|790418.1|788942.9|789750|788255.1|38
1643270970000|2022-01-27 08:09:30|789925.2|788925.2|789728.7|788728.7|790292.9|788931.2|789725.7|788243.4|38
1643270980000|2022-01-27 08:09:40|789731.5|788731.5|789567.4|787567.4|789731.5|788731.5|788773.6|787073.1|40
1643270990000|2022-01-27 08:09:50|789494.3|787494.3|789609.1|787609.1|789671.3|788093.8|789078.4|787494.3|40
1643271000000|2022-01-27 08:10:00|789633.7|787633.7|789020.1|787020.1|789633.7|788097.3|788881.7|786881.7|39
1643271010000|2022-01-27 08:10:10|789061.1|787061.1|788973.6|786973.6|789061.1|787490.5|788291.7|786753.4|40
1643271020000|2022-01-27 08:10:20|788976|786976|788847.5|786847.5|789015.8|787537.3|788318.4|786807.6|39
1643271030000|2022-01-27 08:10:30|788850.1|786850.1|788941.7|786941.7|789215.4|787441.8|788106.2|786604.5|40
1643271040000|2022-01-27 08:10:40|788926.1|786926.1|787812.5|785812.5|788938.6|787394|787812.5|785812.5|38
1643271050000|2022-01-27 08:10:50|787814.5|785814.5|787662.8|785662.8|787982.1|786445.1|787445.1|785631.6|39
1643271060000|2022-01-27 08:11:00|787685.3|785685.3|788317.3|786317.3|788317.3|786808.6|787235.8|785596.4|38
1643271070000|2022-01-27 08:11:10|788307.1|786307.1|788174|786174|788482.4|786878.7|787878.7|786060.1|40
1643271080000|2022-01-27 08:11:20|788192.6|786192.6|787528.4|786528.4|788192.6|786664.8|787520|785995.4|39
1643271090000|2022-01-27 08:11:30|787529.2|786529.2|787470.1|786470.1|788003.4|786598.6|787327.7|785835.4|38
1643271100000|2022-01-27 08:11:40|787475.3|786475.3|787952.9|785952.9|787977.9|786506.2|787364.8|785948.6|39
1643271110000|2022-01-27 08:11:50|787961.8|785961.8|787962.8|785962.8|788026.9|786543.4|787228.2|785674.1|39
1643271120000|2022-01-27 08:12:00|787948.3|785948.3|787740.4|785740.4|787954.4|786415.1|787234.8|785686.4|40
1643271130000|2022-01-27 08:12:10|787728.7|785728.7|787525.5|786525.5|788095.4|786551.5|787231.8|785728.7|36
1643271140000|2022-01-27 08:12:20|787543.5|786543.5|787553.6|786553.6|788165.3|786664.8|787469|785968.9|40
1643271150000|2022-01-27 08:12:30|787587.6|786587.6|788219.8|786219.8|788219.8|786670.1|787505.4|786088.2|37
1643271160000|2022-01-27 08:12:40|788243.3|786243.3|788276.9|786276.9|788276.9|786809.3|787639|786133.8|39
1643271170000|2022-01-27 08:12:50|788209|786209|787789.5|785789.5|788235.5|786676.9|787242.4|785758.6|40
1643271180000|2022-01-27 08:13:00|787810|785810|787584.8|785584.8|787820.3|786298.8|786940.2|785414.4|40
1643271190000|2022-01-27 08:13:10|787101.6|786101.6|787533.2|785533.2|787641.2|786166.1|787007.1|785533.2|39
1643271200000|2022-01-27 08:13:20|787532.7|785532.7|787096.6|785096.6|787582.8|786071.5|786783|785096.6|38
1643271210000|2022-01-27 08:13:30|787124.2|785124.2|787224.4|785224.4|787224.4|785781.3|786445.8|785007.8|40
1643271220000|2022-01-27 08:13:40|786513.5|785513.5|787417.2|785417.2|787417.2|785550|786387.2|784850.9|40
1643271230000|2022-01-27 08:13:50|787433.8|785433.8|788049.4|786049.4|788049.4|786439.4|786948.1|785392.2|39
1643271240000|2022-01-27 08:14:00|788051.1|786051.1|787805.7|785805.7|788105.7|786595.7|787472.3|785705.6|37
1643271250000|2022-01-27 08:14:10|787794.4|785794.4|787447.5|786447.5|787885.7|786465.5|787295|785644.5|36
1643271260000|2022-01-27 08:14:20|787452.7|786452.7|787365.3|785365.3|787885|786454.6|787207.9|785249.3|37
1643271270000|2022-01-27 08:14:30|787351.3|785351.3|787338.2|785338.2|787430.8|786052.6|786956.2|785138.5|39
1643271280000|2022-01-27 08:14:40|787327.8|785327.8|787715|785715|787740|785740|787318.4|785318.4|40
1643271290000|2022-01-27 08:14:50|787733.5|785733.5|787885.8|785885.8|787982.2|785982.2|787612.7|785612.7|40
1643271300000|2022-01-27 08:15:00|787794.7|785794.7|787592.1|785592.1|787811.8|785811.8|787471.3|785471.3|40
1643271310000|2022-01-27 08:15:10|787629|785629|787672.4|785672.4|787781.1|786344.3|787344.3|785582.1|40
1643271320000|2022-01-27 08:15:20|787680.4|785680.4|787443.8|785443.8|787694.7|785694.7|787356|785356|40
1643271330000|2022-01-27 08:15:30|787419.7|785419.7|787461.2|785461.2|787484.2|785926.4|786871.5|785341.7|35
1643271340000|2022-01-27 08:15:40|787466.8|785466.8|787390.7|785390.7|787495.5|785495.5|787375.2|785375.2|36
1643271350000|2022-01-27 08:15:50|787363|785363|787191.4|785191.4|787363|785363|787030.7|785030.7|34
1643271360000|2022-01-27 08:16:00|787217.1|785217.1|786603|784603|787244.4|785244.4|786529|784529|40
1643271370000|2022-01-27 08:16:10|786566.5|784566.5|786411.8|784411.8|786635.1|785055.7|785984.9|784336.6|40
1643271380000|2022-01-27 08:16:20|786422|784422|786304.8|784304.8|786598.1|785012.9|785913.5|784272.1|40
1643271390000|2022-01-27 08:16:30|786319.1|784319.1|786295.2|784295.2|786359.8|784359.8|786193.4|784193.4|40
1643271400000|2022-01-27 08:16:40|786256.8|784256.8|786266.7|784266.7|786378.9|784895.4|785791.3|784199|39
1643271410000|2022-01-27 08:16:50|786287.7|784287.7|785804.6|784804.6|786396.9|784826.2|785767.5|784208.6|40
1643271420000|2022-01-27 08:17:00|785784.4|784784.4|785619|784619|786187.6|784820|785619|784023.5|40
1643271430000|2022-01-27 08:17:10|785631.8|784631.8|785596.8|784596.8|786146.9|784767.6|785596.8|784026|40
1643271440000|2022-01-27 08:17:20|786090|784090|786321.3|784321.3|786452.1|784906.7|785804.4|784088.4|40
1643271450000|2022-01-27 08:17:30|785841.9|784841.9|785360.4|784360.4|786356.4|784845.7|785360.4|783719.1|40
1643271460000|2022-01-27 08:17:40|785352.2|784352.2|786037|784037|786188.4|784693.4|785352.2|783918.4|39
1643271470000|2022-01-27 08:17:50|786042.7|784042.7|785850.9|783850.9|786075.6|784583.8|785380.3|783850.9|39
1643271480000|2022-01-27 08:18:00|785387.7|784387.7|785916.7|783916.7|785976.9|784416.2|785377.7|783849.9|39
1643271490000|2022-01-27 08:18:10|785932.6|783932.6|785900.2|783900.2|786105.5|784577.1|785380.3|783867.8|40
1643271500000|2022-01-27 08:18:20|785428.3|784428.3|785079.6|783079.6|785775.4|784428.3|784459.5|782894.3|39
1643271510000|2022-01-27 08:18:30|785211.4|783211.4|784781.4|783781.4|785345.8|783781.4|784481.4|782934|40
1643271520000|2022-01-27 08:18:40|785229.6|783229.6|784617.6|782617.6|785229.6|783726|784220.7|782617.6|40
1643271530000|2022-01-27 08:18:50|784752.6|782752.6|784546.4|782546.4|784752.6|782752.6|784232|782232|40
1643271540000|2022-01-27 08:19:00|784655.4|782655.4|784633.7|782633.7|785098.9|783098.9|784398.9|782398.9|40
1643271550000|2022-01-27 08:19:10|784647.7|782647.7|784554.9|782554.9|784791.9|782791.9|784554.9|782554.9|37
1643271560000|2022-01-27 08:19:20|784563.8|782563.8|784381.6|782381.6|784607.4|782607.4|784350.9|782350.9|40
1643271570000|2022-01-27 08:19:30|784391.1|782391.1|784381.1|782381.1|784474|782720|783720|782081.5|40
1643271580000|2022-01-27 08:19:40|784361.6|782361.6|784533.9|782533.9|784596.4|783075|783958.6|782278.9|39
1643271590000|2022-01-27 08:19:50|784573.6|782573.6|785217.1|783217.1|785262.5|783845.1|784566.2|782566.2|40
1643271600000|2022-01-27 08:20:00|785173.8|783173.8|785312|783312|785312|783666.2|784666.2|782959.1|40
1643271610000|2022-01-27 08:20:10|785280.3|783280.3|785345.7|783345.7|785366.4|783880.1|784818.7|783211.6|40
1643271620000|2022-01-27 08:20:20|785323.8|783323.8|784785.7|782785.7|785371.8|783651.5|784554.2|782785.7|40
1643271630000|2022-01-27 08:20:30|784262.8|783262.8|784346.9|783346.9|784909.4|783346.9|784100.9|782572.4|38
1643271640000|2022-01-27 08:20:40|784334.2|783334.2|784967.3|782967.3|784985.1|783334.2|784277.5|782581|40
1643271650000|2022-01-27 08:20:50|784970.9|782970.9|785461.5|783461.5|785496|783742.7|784742.7|782944.8|39
1643271660000|2022-01-27 08:21:00|785466.5|783466.5|785041.9|784041.9|785562.8|784052.7|785040.3|783399.5|40
1643271670000|2022-01-27 08:21:10|785039.1|784039.1|785616.7|783616.7|785645.2|784132.8|785039.1|783519.4|38
1643271680000|2022-01-27 08:21:20|785746.6|783746.6|786097.5|784097.5|786119.7|784414.1|785259.9|783746.6|40
1643271690000|2022-01-27 08:21:30|786117.2|784117.2|786411.5|784411.5|786462.3|784462.3|785976.2|783976.2|40
1643271700000|2022-01-27 08:21:40|786454.9|784454.9|786500.2|784500.2|786614.6|784614.6|786348|784348|39
1643271710000|2022-01-27 08:21:50|786503|784503|786552.7|784552.7|786595.5|784595.5|786294.4|784294.4|39
1643271720000|2022-01-27 08:22:00|786562|784562|786471.6|784471.6|786563|785053.7|785958.1|784413.5|39
1643271730000|2022-01-27 08:22:10|786008.6|785008.6|786829.8|784829.8|786891.9|785216|785988.6|784527.7|37
1643271740000|2022-01-27 08:22:20|786870.3|784870.3|787115.6|785115.6|787120.7|785374.6|786311.5|784824.2|39
1643271750000|2022-01-27 08:22:30|787150.8|785150.8|787104.4|785104.4|787269.4|785820.7|786506.8|784985|40
1643271760000|2022-01-27 08:22:40|786684.5|785684.5|786524.8|785524.8|787274.2|785684.5|786516|785161.6|39
1643271770000|2022-01-27 08:22:50|787033.8|785033.8|786338.5|784338.5|787071|785550|786172.3|784338.5|38
1643271780000|2022-01-27 08:23:00|786315.5|784315.5|786184.8|785184.8|786754.8|785184.8|786137.5|784293.6|37
1643271790000|2022-01-27 08:23:10|786657.9|784657.9|786976.8|784976.8|787019.8|785521.5|786140.5|784657.9|37
1643271800000|2022-01-27 08:23:20|786993.4|784993.4|787251.9|785251.9|787258.2|785751.8|786478|784993.4|38
1643271810000|2022-01-27 08:23:30|786669.2|785669.2|787151.5|785151.5|787232.7|785669.2|786579|784973.7|40
1643271820000|2022-01-27 08:23:40|787129.9|785129.9|787099.3|785099.3|787215.3|785699.2|786664.8|784966.7|39
1643271830000|2022-01-27 08:23:50|787101.4|785101.4|787307.8|785307.8|787307.8|785749.6|786555.5|784971.5|37
1643271840000|2022-01-27 08:24:00|787299.9|785299.9|786724.8|785724.8|787313.6|785806.8|786717.3|785206.8|34
1643271850000|2022-01-27 08:24:10|786719.9|785719.9|787308.3|785308.3|787325.4|785816.3|786682.5|785181.8|37
1643271860000|2022-01-27 08:24:20|787277.3|785277.3|787233.4|785233.4|787294.6|785790.5|786790.5|785154.2|36
1643271870000|2022-01-27 08:24:30|786712.2|785712.2|786999.6|784999.6|787297.5|785785.9|786712.2|784994.8|39
1643271880000|2022-01-27 08:24:40|787055.3|785055.3|786941.2|784941.2|787055.3|785611.5|786464.3|784887|40
1643271890000|2022-01-27 08:24:50|786966.4|784966.4|787140.8|785140.8|787224.9|785224.9|786963|784963|40
1643271900000|2022-01-27 08:25:00|787141.3|785141.3|787166.9|785166.9|787210.8|785210.8|786723.4|784723.4|40
1643271910000|2022-01-27 08:25:10|787160.6|785160.6|786106.5|785106.5|787160.6|785160.6|786106.5|784576.6|39
1643271920000|2022-01-27 08:25:20|786126.4|785126.4|786799.6|784799.6|786809.7|785126.4|786060.5|784617.4|39
1643271930000|2022-01-27 08:25:30|786785|784785|786988.3|784988.3|787023.4|785023.4|786745.3|784745.3|36
1643271940000|2022-01-27 08:25:40|787004.9|785004.9|786294.6|784294.6|787020.6|785282.7|786002.6|784274.5|40
1643271950000|2022-01-27 08:25:50|786295.1|784295.1|786722.8|784722.8|786767|784767|786270.7|784270.7|39
1643271960000|2022-01-27 08:26:00|786733.4|784733.4|786591.6|784591.6|786914.1|784914.1|786577.8|784577.8|40
1643271970000|2022-01-27 08:26:10|786599.3|784599.3|787037|785037|787124.2|785124.2|786521|784521|39
1643271980000|2022-01-27 08:26:20|787030.3|785030.3|787206.1|785206.1|787270.7|785730.9|786642.6|785030.3|37
1643271990000|2022-01-27 08:26:30|787211.2|785211.2|787236.6|785236.6|787273.1|785273.1|787175.5|785175.5|39
1643272000000|2022-01-27 08:26:40|787232.4|785232.4|787195.1|785195.1|787325.5|785716|786687.1|785015.7|40
1643272010000|2022-01-27 08:26:50|787172.2|785172.2|786745.1|784745.1|787175.1|785175.1|786679.4|784679.4|39
1643272020000|2022-01-27 08:27:00|786743.4|784743.4|786913.9|784913.9|786914.7|785326.7|786010.4|784557.1|40
1643272030000|2022-01-27 08:27:10|786910.6|784910.6|787280.1|785280.1|787292.8|785779.8|786779.8|784867.5|38
1643272040000|2022-01-27 08:27:20|787273.2|785273.2|787246.2|785246.2|787273.4|785748.3|786746|785192.1|38
1643272050000|2022-01-27 08:27:30|787258.8|785258.8|786826.8|784826.8|787260.8|785260.8|786672.4|784672.4|40
1643272060000|2022-01-27 08:27:40|786858.7|784858.7|786994.6|784994.6|787088|785388.7|786388.7|784812.3|40
1643272070000|2022-01-27 08:27:50|787007.3|785007.3|787254.1|785254.1|787265|785265|786999.3|784999.3|39
1643272080000|2022-01-27 08:28:00|787252.8|785252.8|786943|784943|787272.1|785728.4|786723.1|784931.7|39
1643272090000|2022-01-27 08:28:10|786940.7|784940.7|786756|784756|786986.8|784986.8|786756|784756|40
1643272100000|2022-01-27 08:28:20|786756.9|784756.9|787082.8|785082.8|787168.3|785168.3|786711.5|784711.5|40
1643272110000|2022-01-27 08:28:30|787084.5|785084.5|787231.7|785231.7|787231.7|785734|786734|785023|38
1643272120000|2022-01-27 08:28:40|787242.9|785242.9|787322.9|785322.9|787322.9|785830.2|786711.9|785211.1|37
1643272130000|2022-01-27 08:28:50|787331.7|785331.7|787108.1|785108.1|787334.1|785823.7|786550.3|785108.1|39
1643272140000|2022-01-27 08:29:00|787146.2|785146.2|786598.1|785598.1|787193.7|785711.4|786545.4|785032.2|34
1643272150000|2022-01-27 08:29:10|787097.9|785097.9|786643.8|785643.8|787147|785657.3|786623.6|785083.8|37
1643272160000|2022-01-27 08:29:20|786646.8|785646.8|786711.5|785711.5|787273.5|785778.4|786428.5|785073.8|37
1643272170000|2022-01-27 08:29:30|786717.9|785717.9|786790.4|785790.4|787331.8|785790.4|786698.2|785196.3|37
1643272180000|2022-01-27 08:29:40|787270.7|785270.7|787252.8|785252.8|787294|785779.9|786679.4|785226.2|36
1643272190000|2022-01-27 08:29:50|787250.9|785250.9|786603.2|785603.2|787252.1|785716.1|786600.4|785082.6|39
1643272200000|2022-01-27 08:30:00|786611.7|785611.7|786546.2|785546.2|787131.2|785667.1|786498.3|785011|40
1643272210000|2022-01-27 08:30:10|786549.1|785549.1|787052.6|785052.6|787058.7|785556.7|786510.2|785025.5|38
1643272220000|2022-01-27 08:30:20|786550|785550|786640.7|785640.7|787042.8|785649|786498.5|785017.4|37
1643272230000|2022-01-27 08:30:30|786638.7|785638.7|786594.3|785594.3|787082.6|785652.8|786543.2|785039.5|36
1643272240000|2022-01-27 08:30:40|786619.7|785619.7|787324.3|785324.3|787326.3|785827.7|786608|785106|38
1643272250000|2022-01-27 08:30:50|786877|785877|786873.7|785873.7|787396.3|785895|786855.2|785288.8|38
1643272260000|2022-01-27 08:31:00|786872.6|785872.6|787266.3|785266.3|787323.1|785887.3|786762.2|785262.8|38
1643272270000|2022-01-27 08:31:10|787255.1|785255.1|786548.8|785548.8|787255.1|785783.6|786532.8|785117.2|38
1643272280000|2022-01-27 08:31:20|786547|785547|786512.9|785512.9|786554.5|785554.5|786454.9|785454.9|39
1643272290000|2022-01-27 08:31:30|786503.2|785503.2|786765.8|784765.8|786798.8|785503.2|786194.2|784735|38
1643272300000|2022-01-27 08:31:40|786756.9|784756.9|786116.7|785116.7|786772.5|785244.8|786095.3|784603.1|36
1643272310000|2022-01-27 08:31:50|786110|785110|786059.1|785059.1|786610.3|785113.3|786059.1|784572.9|36
1643272320000|2022-01-27 08:32:00|786055.4|785055.4|786065|785065|786612.7|785110.6|786012.6|784591.6|38
1643272330000|2022-01-27 08:32:10|786558.2|784558.2|786612.8|784612.8|786617.6|785159.8|786022|784542.7|36
1643272340000|2022-01-27 08:32:20|786610.5|784610.5|786960.4|784960.4|786994.3|785478.6|786138|784610.5|36
1643272350000|2022-01-27 08:32:30|786948|784948|786275.2|785275.2|786948|785428.8|786266.6|784742.4|39
1643272360000|2022-01-27 08:32:40|786826|784826|787067.3|785067.3|787086.2|785578.9|786281|784759.4|40
1643272370000|2022-01-27 08:32:50|787067.7|785067.7|786629.4|785629.4|787093|785629.4|786555.2|785033.1|35
1643272380000|2022-01-27 08:33:00|786638.2|785638.2|786397.7|785397.7|787011.8|785643.2|786272.3|784794.3|40
1643272390000|2022-01-27 08:33:10|786917.9|784917.9|786949.6|784949.6|786977.3|785444.7|786444.7|784877|39
1643272400000|2022-01-27 08:33:20|786960.8|784960.8|786521.8|785521.8|786978.5|785549.6|786434.6|784924.2|33
1643272410000|2022-01-27 08:33:30|786509.1|785509.1|786680.3|785680.3|787259.2|785707.4|786412.9|785153.9|38
1643272420000|2022-01-27 08:33:40|787191.7|785191.7|787039.9|785039.9|787239.6|785674.2|786566.3|785039.9|39
1643272430000|2022-01-27 08:33:50|786544.8|785544.8|786723.7|785723.7|787244.2|785749.8|786544.8|785175.2|38
1643272440000|2022-01-27 08:34:00|786738.8|785738.8|786667.2|785667.2|787231.1|785738.8|786632|785121.7|39
1643272450000|2022-01-27 08:34:10|786675.4|785675.4|787301.6|785301.6|787367.7|785874.2|786675.4|785162.4|40
1643272460000|2022-01-27 08:34:20|786826.7|785826.7|786829.5|785829.5|787375.2|785864.3|786784.5|785307.5|38
1643272470000|2022-01-27 08:34:30|786811.3|785811.3|787039.4|786039.4|787332.1|786039.4|786803.2|785322.7|29
1643272480000|2022-01-27 08:34:40|787108.8|786108.8|787052.3|786052.3|787595.7|786171.4|786977.8|785536.7|37
1643272490000|2022-01-27 08:34:50|787552.2|785552.2|787081.4|786081.4|787594.7|786091.8|787027.3|785540.2|38
1643272500000|2022-01-27 08:35:00|787082.9|786082.9|787040|786040|787610.8|786104.6|787027.2|785543.4|35
1643272510000|2022-01-27 08:35:10|787022.2|786022.2|787123.7|786123.7|787595.5|786152.4|787022.2|785537.5|39
1643272520000|2022-01-27 08:35:20|787137.7|786137.7|787165.6|786165.6|787177.5|786177.5|787112.8|786112.8|36
1643272530000|2022-01-27 08:35:30|787165.2|786165.2|787067.4|786067.4|787545.4|786167.2|787034.2|785545.4|41
1643272540000|2022-01-27 08:35:40|787064.9|786064.9|786629.6|785629.6|787399.7|786064.9|786629.6|785123.7|38
1643272550000|2022-01-27 08:35:50|787143.9|785143.9|786157.9|785157.9|787180.5|785681.8|786157.9|784696.8|40
1643272560000|2022-01-27 08:36:00|786659.7|784659.7|786465.8|784465.8|786682.9|784990|785990|784434.5|39
1643272570000|2022-01-27 08:36:10|786460|784460|786252.9|784252.9|786470|784963.9|785585.8|784091.1|38
1643272580000|2022-01-27 08:36:20|786243.8|784243.8|786633.6|784633.6|786636.2|785128.5|785859.3|784243.8|39
1643272590000|2022-01-27 08:36:30|786124.4|785124.4|785907.3|783907.3|786635|785124.4|785394|783847.5|40
1643272600000|2022-01-27 08:36:40|785900.9|783900.9|786027|784027|786049.2|784396|785396|783765.2|40
1643272610000|2022-01-27 08:36:50|786013.8|784013.8|785922.1|783922.1|786096.1|784573|785386|783842.7|40
1643272620000|2022-01-27 08:37:00|785436.6|784436.6|785838.7|783838.7|786036.2|784549.7|785324.7|783838.7|40
1643272630000|2022-01-27 08:37:10|785815.7|783815.7|785438.2|783438.2|785816.7|784271.5|784822.7|783385.5|39
1643272640000|2022-01-27 08:37:20|785430.9|783430.9|785497.3|783497.3|785523.9|783998.4|784701.1|783195.1|39
1643272650000|2022-01-27 08:37:30|785496|783496|784957.3|783957.3|785733.5|784147.2|784957.3|783496|38
1643272660000|2022-01-27 08:37:40|784960.7|783960.7|785551.8|783551.8|785551.8|784024.6|784879.9|783330|38
1643272670000|2022-01-27 08:37:50|785579.2|783579.2|785464.4|783464.4|785601.9|783601.9|785452.4|783452.4|39
1643272680000|2022-01-27 08:38:00|785451.3|783451.3|785531.6|783531.6|785563|783563|785401.3|783401.3|39
1643272690000|2022-01-27 08:38:10|785124.2|784124.2|785758.3|783758.3|785933.9|784124.2|785124.2|783552.4|39
1643272700000|2022-01-27 08:38:20|785784.4|783784.4|785793.3|783793.3|786042|784642.8|785447.1|783760.8|40
1643272710000|2022-01-27 08:38:30|785789.4|783789.4|786048.2|784048.2|786063.8|784063.8|785789.4|783789.4|40
1643272720000|2022-01-27 08:38:40|786030.4|784030.4|785772|783772|786105.3|784105.3|785735|783735|40
1643272730000|2022-01-27 08:38:50|785757|783757|785458.4|783458.4|785757|783757|785451.2|783451.2|37
1643272740000|2022-01-27 08:39:00|785485|783485|785468.4|783468.4|785573.3|783573.3|785441.9|783441.9|39
1643272750000|2022-01-27 08:39:10|785468.2|783468.2|785740.4|783740.4|785799.9|784135.6|785012.3|783468.2|40
1643272760000|2022-01-27 08:39:20|785863.8|783863.8|785972|783972|785994.4|784457.5|785356.2|783846.9|39
1643272770000|2022-01-27 08:39:30|786002.7|784002.7|785833.5|783833.5|786068.7|784068.7|785833.5|783833.5|39
1643272780000|2022-01-27 08:39:40|785843.5|783843.5|786095.3|784095.3|786124.8|784124.8|785831.5|783831.5|38
1643272790000|2022-01-27 08:39:50|786093.6|784093.6|786057|784057|786161.9|784595.2|785512.3|784037.1|40
1643272800000|2022-01-27 08:40:00|786096.1|784096.1|785973.2|783973.2|786274.6|784812.6|785494.4|783920|40
1643272810000|2022-01-27 08:40:10|785982.5|783982.5|785895.2|783895.2|785985.8|784460.7|785382.3|783878|39
1643272820000|2022-01-27 08:40:20|785908|783908|785225.5|784225.5|785908|784458.6|785225.5|783843.7|38
1643272830000|2022-01-27 08:40:30|785227.3|784227.3|785024.5|784024.5|785609.2|784227.3|784780.4|783265.3|40
1643272840000|2022-01-27 08:40:40|785527.3|783527.3|785666.7|783666.7|785669.4|784017.5|785017.5|783489|40
1643272850000|2022-01-27 08:40:50|785648.3|783648.3|785659.9|783659.9|785664.6|784081.3|785045.2|783446.9|38
1643272860000|2022-01-27 08:41:00|785650.1|783650.1|785664.1|783664.1|785700.1|784195.4|785166.6|783631.4|39
1643272870000|2022-01-27 08:41:10|785655.3|783655.3|785694.9|783694.9|785728.3|784287.7|785123.1|783537|40
1643272880000|2022-01-27 08:41:20|785717.8|783717.8|785816.1|783816.1|785908.8|784362.8|785202.2|783680|36
1643272890000|2022-01-27 08:41:30|785810.4|783810.4|785954.3|783954.3|785978.9|784393.1|785351.3|783809.9|38
1643272900000|2022-01-27 08:41:40|785962|783962|786208.6|784208.6|786296.6|784591.3|785514.1|783962|38
1643272910000|2022-01-27 08:41:50|786268.1|784268.1|785889.4|784889.4|786476.9|784956.6|785758.3|784219.3|40
1643272920000|2022-01-27 08:42:00|786431.9|784431.9|786013.4|785013.4|786548.3|785046.3|785872.3|784366.7|40
1643272930000|2022-01-27 08:42:10|786038.1|785038.1|786436.2|784436.2|786500.5|785038.1|785929.4|784421|38
1643272940000|2022-01-27 08:42:20|786463.8|784463.8|786269.5|784269.5|786509.9|784944.7|785771.3|784255.6|40
1643272950000|2022-01-27 08:42:30|786258.1|784258.1|786013.9|784013.9|786266.3|784599.6|785599.6|784013.9|39
1643272960000|2022-01-27 08:42:40|786043|784043|786145|784145|786145|784629.4|785393.8|783932.4|38
1643272970000|2022-01-27 08:42:50|786116.7|784116.7|785621.9|784621.9|786167.5|784648.9|785564.4|784088.4|36
1643272980000|2022-01-27 08:43:00|785622.2|784622.2|785548|784548|786159.5|784682.4|785490.1|784016.2|34
1643272990000|2022-01-27 08:43:10|785599.8|784599.8|785627.6|784627.6|786141.8|784666.3|785583.9|784086.9|31
1643273000000|2022-01-27 08:43:20|785634.8|784634.8|786426.8|784426.8|786426.8|784910.2|785628.9|784119.2|37
1643273010000|2022-01-27 08:43:30|786435.9|784435.9|786467.1|784467.1|786504.4|785016.4|785878.3|784414.1|39
1643273020000|2022-01-27 08:43:40|786426.1|784426.1|786241.2|784241.2|786432.1|784923.3|785783.8|784239|40
1643273030000|2022-01-27 08:43:50|785629.3|784629.3|786090.1|784090.1|786138.8|784640.1|785595|784060.5|37
1643273040000|2022-01-27 08:44:00|786082.3|784082.3|786053.2|784053.2|786103.1|784103.1|786010.4|784010.4|40
1643273050000|2022-01-27 08:44:10|786081.5|784081.5|786079.8|784079.8|786119.6|784526.7|785526.7|783931|37
1643273060000|2022-01-27 08:44:20|786061.1|784061.1|786025.9|784025.9|786107.1|784107.1|786006.6|784006.6|38
1643273070000|2022-01-27 08:44:30|786055.7|784055.7|785499.7|784499.7|786105.2|784607.7|785484.1|783946.1|32
1643273080000|2022-01-27 08:44:40|785495|784495|785630.6|784630.6|786133.9|784643.8|785490.7|784000.9|35
1643273090000|2022-01-27 08:44:50|785619.9|784619.9|785640.3|784640.3|785702.7|784702.7|785609.6|784609.6|38
1643273100000|2022-01-27 08:45:00|785646|784646|785625.5|784625.5|785646.5|784646.5|785592.5|784592.5|37
1643273110000|2022-01-27 08:45:10|785612.2|784612.2|786070.8|784070.8|786087.9|784612.2|785339.6|783871.8|40
1643273120000|2022-01-27 08:45:20|786079|784079|785450.1|784450.1|786083|784560.7|785427.5|783942.8|36
1643273130000|2022-01-27 08:45:30|785454.1|784454.1|785561.7|784561.7|786048.6|784561.7|785435.7|784048.6|37
1643273140000|2022-01-27 08:45:40|786062.9|784062.9|785588.3|784588.3|786089.5|784631.6|785584.7|784062.9|37
1643273150000|2022-01-27 08:45:50|785590.9|784590.9|786048.1|784048.1|786069.3|784602.9|785522.6|784025.3|36
1643273160000|2022-01-27 08:46:00|786059.4|784059.4|785656.6|784656.6|786074.2|784658.7|785513.6|784022.8|39
1643273170000|2022-01-27 08:46:10|785730.5|784730.5|786261.1|784261.1|786305.2|784810.1|785730.5|784211.9|36
1643273180000|2022-01-27 08:46:20|786230.6|784230.6|785943.4|783943.4|786258.4|784614.4|785512.4|783938|37
1643273190000|2022-01-27 08:46:30|785966.9|783966.9|785853.9|783853.9|785994.1|784498|785246.7|783739.4|40
1643273200000|2022-01-27 08:46:40|785854.3|783854.3|785681.2|783681.2|785894.6|784407.9|785236.2|783545.8|40
1643273210000|2022-01-27 08:46:50|785650.7|783650.7|785224|784224|785743.4|784240.2|785140|783628.6|39
1643273220000|2022-01-27 08:47:00|785208.7|784208.7|785279.6|784279.6|785806.8|784303.8|785208.7|783711.3|35
1643273230000|2022-01-27 08:47:10|785288.9|784288.9|785723.3|783723.3|785772.3|784288.9|785204.1|783670|34
1643273240000|2022-01-27 08:47:20|785179.2|784179.2|784777.4|783777.4|785689.5|784219.2|784758.1|783327.5|38
1643273250000|2022-01-27 08:47:30|784791.1|783791.1|784747.4|783747.4|785436.4|783918.5|784747.4|783055.8|39
1643273260000|2022-01-27 08:47:40|784689.8|783689.8|784733.9|783733.9|785288.5|783747.3|784621.3|783111.9|39
1643273270000|2022-01-27 08:47:50|784745.3|783745.3|785298.3|783298.3|785305.2|783809.4|784700.4|783246|33
1643273280000|2022-01-27 08:48:00|784799.9|783799.9|785177|783177|785315.4|783824.9|784674.2|783176.5|39
1643273290000|2022-01-27 08:48:10|785178.3|783178.3|784898.9|782898.9|785178.3|783512.6|784419.4|782893.5|40
1643273300000|2022-01-27 08:48:20|784912.3|782912.3|784360.9|783360.9|784922|783417.6|784314.2|782810|39
1643273310000|2022-01-27 08:48:30|784370.1|783370.1|785146.9|783146.9|785149|783650.3|784345.1|782990.1|40
1643273320000|2022-01-27 08:48:40|784639.2|783639.2|785036.9|783036.9|785144.7|783648.8|784550.4|783029.4|38
1643273330000|2022-01-27 08:48:50|785029.5|783029.5|785287.8|783287.8|785423.9|783706.2|784529.3|783006|40
1643273340000|2022-01-27 08:49:00|785290.9|783290.9|785378|783378|785378|783641.3|784583.8|783069.7|38
1643273350000|2022-01-27 08:49:10|785460|783460|785347.7|783347.7|785482.7|783897.8|784768.7|783258.5|39
1643273360000|2022-01-27 08:49:20|784916|783916|785545.5|783545.5|785613.6|784068|784886.6|783420.3|40
1643273370000|2022-01-27 08:49:30|785593|783593|785274.8|784274.8|785747.6|784274.8|785116.7|783593|36
1643273380000|2022-01-27 08:49:40|785271.1|784271.1|785735.2|783735.2|785762.4|784300.6|785178.8|783724|38
1643273390000|2022-01-27 08:49:50|785227.3|784227.3|785267.4|784267.4|785732.6|784302.4|785206.3|783720.7|37
1643273400000|2022-01-27 08:50:00|785290|784290|785041|784041|785290|784290|785020.5|784020.5|34
1643273410000|2022-01-27 08:50:10|785053.8|784053.8|784996|783996|785053.8|784053.8|784994.5|783994.5|36
1643273420000|2022-01-27 08:50:20|785019.3|784019.3|785333.3|784333.3|785462.5|784351.9|784926.3|783456.4|39
1643273430000|2022-01-27 08:50:30|785320.1|784320.1|785941|783941|785950.3|784550.6|785319|783898.3|39
1643273440000|2022-01-27 08:50:40|785939.9|783939.9|785950.9|783950.9|785967.9|784432.5|785432.5|783839.7|38
1643273450000|2022-01-27 08:50:50|785884|783884|785457.6|784457.6|785942.8|784517.9|785405.6|783865.3|38
1643273460000|2022-01-27 08:51:00|785456.8|784456.8|785524.2|784524.2|785960.9|784524.2|785408.5|783917|39
1643273470000|2022-01-27 08:51:10|785510.2|784510.2|785664.6|784664.6|786004.6|784671.5|785499.6|783959.4|40
1643273480000|2022-01-27 08:51:20|785667.2|784667.2|785905.6|784905.6|786563.8|785089.7|785667.2|784341.3|39
1643273490000|2022-01-27 08:51:30|785917.3|784917.3|785929.2|784929.2|786433.6|784929.2|785808.3|784264.1|37
1643273500000|2022-01-27 08:51:40|785945.6|784945.6|785954.3|784954.3|786483.8|785020.9|785932.7|784398.4|39
1643273510000|2022-01-27 08:51:50|785932.6|784932.6|786523.7|784523.7|786523.7|785002.2|785883.9|784365.4|35
1643273520000|2022-01-27 08:52:00|786499.1|784499.1|786054.8|785054.8|786518.2|785065.6|786005.6|784497.1|38
1643273530000|2022-01-27 08:52:10|786063.6|785063.6|786047.4|785047.4|786546.2|785084.2|786037.5|784538.4|32
1643273540000|2022-01-27 08:52:20|786034.6|785034.6|786081.4|785081.4|786083.8|785083.8|786034.6|785034.6|33
1643273550000|2022-01-27 08:52:30|786098.7|785098.7|786008.7|785008.7|786541.2|785098.7|786008.7|784539.9|31
1643273560000|2022-01-27 08:52:40|786013.2|785013.2|786035.3|785035.3|786035.3|785035.3|785984.1|784984.1|27
1643273570000|2022-01-27 08:52:50|786025.5|785025.5|786060.9|785060.9|786069.9|785069.9|786024.8|785024.8|31
1643273580000|2022-01-27 08:53:00|786061.2|785061.2|786016.6|785016.6|786061.2|785061.2|786011|785011|30
1643273590000|2022-01-27 08:53:10|786015.8|785015.8|786011.4|785011.4|786025.5|785025.5|786007.4|785007.4|26
1643273600000|2022-01-27 08:53:20|786010.9|785010.9|786068.3|785068.3|786069.6|785069.6|785993.2|784993.2|34
1643273610000|2022-01-27 08:53:30|786095.8|785095.8|786064.6|785064.6|786100.4|785100.4|786057.1|785057.1|35
1643273620000|2022-01-27 08:53:40|786078.4|785078.4|786073.3|785073.3|786102.3|785102.3|786048.4|785048.4|35
1643273630000|2022-01-27 08:53:50|786089.4|785089.4|786301.8|785301.8|786301.8|785301.8|786089.4|785089.4|36
1643273640000|2022-01-27 08:54:00|786217.1|785217.1|786182.3|785182.3|786255.4|785255.4|786145.7|785145.7|36
1643273650000|2022-01-27 08:54:10|786150.8|785150.8|786050.1|785050.1|786202.3|785202.3|786038.6|785038.6|37
1643273660000|2022-01-27 08:54:20|786034.3|785034.3|785994.9|784994.9|786052.1|785052.1|785973.6|784973.6|37
1643273670000|2022-01-27 08:54:30|785999.6|784999.6|785757.4|784757.4|786004.9|785004.9|785735.9|784735.9|36
1643273680000|2022-01-27 08:54:40|785746.7|784746.7|785750.8|784750.8|785782.8|784782.8|785706.9|784706.9|29
1643273690000|2022-01-27 08:54:50|785767|784767|786048.8|785048.8|786062.8|785062.8|785743.1|784743.1|37
1643273700000|2022-01-27 08:55:00|786052.1|785052.1|785943.7|784943.7|786577.2|785070.1|785874.5|784411.9|39
1643273710000|2022-01-27 08:55:10|785941.5|784941.5|786483.8|784483.8|786521|785007.8|785941.5|784419.4|36
1643273720000|2022-01-27 08:55:20|786516.4|784516.4|785977|784977|786516.4|785048|785955.5|784473.5|29
1643273730000|2022-01-27 08:55:30|786021.4|785021.4|785912.3|784912.3|786021.4|785021.4|785912.3|784912.3|37
1643273740000|2022-01-27 08:55:40|785919.3|784919.3|785912.5|784912.5|785973.4|784973.4|785881.1|784881.1|38
1643273750000|2022-01-27 08:55:50|785906|784906|785902.3|784902.3|785948.9|784948.9|785894.2|784894.2|32
1643273760000|2022-01-27 08:56:00|785911.6|784911.6|785970.8|784970.8|785970.8|784970.8|785892|784892|36
1643273770000|2022-01-27 08:56:10|785999.6|784999.6|785978.7|784978.7|786494|785138.8|785975.5|784494|34
1643273780000|2022-01-27 08:56:20|785986|784986|786082|785082|786174.8|785174.8|785932|784932|38
1643273790000|2022-01-27 08:56:30|786098.4|785098.4|786014.9|785014.9|786098.4|785098.4|785971.3|784971.3|33
1643273800000|2022-01-27 08:56:40|786021.5|785021.5|786127.3|785127.3|786144.3|785144.3|785998.2|784998.2|33
1643273810000|2022-01-27 08:56:50|786138.5|785138.5|785983|784983|786138.7|785138.7|785965.1|784965.1|32
1643273820000|2022-01-27 08:57:00|785966.9|784966.9|785973.4|784973.4|785986.3|784986.3|785946.5|784946.5|35
1643273830000|2022-01-27 08:57:10|785970.4|784970.4|785923.6|784923.6|785981.9|784981.9|785923.6|784923.6|34
1643273840000|2022-01-27 08:57:20|785933.3|784933.3|786022|785022|786045.5|785045.5|785925.1|784925.1|31
1643273850000|2022-01-27 08:57:30|786037.3|785037.3|786029.9|785029.9|786050.2|785050.2|786015.1|785015.1|29
1643273860000|2022-01-27 08:57:40|786048.9|785048.9|786036.4|785036.4|786056.1|785056.1|786030.9|785030.9|29
1643273870000|2022-01-27 08:57:50|786031|785031|786016.8|785016.8|786045.1|785045.1|785980.4|784980.4|36
1643273880000|2022-01-27 08:58:00|786017.3|785017.3|785887.2|784887.2|786032.5|785032.5|785876|784876|34
1643273890000|2022-01-27 08:58:10|785853.7|784853.7|785820.3|784820.3|785877.6|784877.6|785820.3|784820.3|30
1643273900000|2022-01-27 08:58:20|785823.1|784823.1|785639.6|784639.6|785838|784838|785639.6|784639.6|38
1643273910000|2022-01-27 08:58:30|785642.3|784642.3|785530.9|784530.9|785642.3|784642.3|785501.2|784501.2|40
1643273920000|2022-01-27 08:58:40|785519.3|784519.3|785649.7|784649.7|785649.7|784649.7|785508.8|784508.8|37
1643273930000|2022-01-27 08:58:50|785623.6|784623.6|785795|784795|785812.9|784812.9|785621.4|784621.4|29
1643273940000|2022-01-27 08:59:00|785784.8|784784.8|785758.3|784758.3|785805.4|784805.4|785751.4|784751.4|34
1643273950000|2022-01-27 08:59:10|785786.9|784786.9|785911.9|784911.9|786302.3|784919.1|785729.2|784302.3|35
1643273960000|2022-01-27 08:59:20|785910.4|784910.4|785901.2|784901.2|785946.7|784946.7|785888.2|784888.2|32
1643273970000|2022-01-27 08:59:30|785902.3|784902.3|786150.6|784150.6|786150.6|784935|785616|784150.6|34
1643273980000|2022-01-27 08:59:40|785685.5|784685.5|785627.2|784627.2|785697.6|784697.6|785617.7|784617.7|36
1643273990000|2022-01-27 08:59:50|785685|784685|785717.4|784717.4|786237.2|784767.7|785685|784232.1|32
1643274000000|2022-01-27 09:00:00|785723.2|784723.2|785862.5|784862.5|786321.6|784869.6|785612|784304.7|40
1643274010000|2022-01-27 09:00:10|785866.7|784866.7|785755.7|784755.7|786375.9|784906|785727.9|784324.2|38
1643274020000|2022-01-27 09:00:20|785748|784748|785776.9|784776.9|785789.6|784789.6|785738.8|784738.8|31
1643274030000|2022-01-27 09:00:30|785789.3|784789.3|785887.2|784887.2|786437.8|784963.6|785789.3|784392|37
1643274040000|2022-01-27 09:00:40|785881.1|784881.1|785860.3|784860.3|786419.6|784940|785843.2|784419.6|35
1643274050000|2022-01-27 09:00:50|785867.3|784867.3|785822.7|784822.7|785885.4|784885.4|785822.7|784822.7|31
1643274060000|2022-01-27 09:01:00|785812.3|784812.3|785921|784921|785952.1|784952.1|785793|784793|35
1643274070000|2022-01-27 09:01:10|785906.3|784906.3|785929.7|784929.7|785945.1|784945.1|785906.3|784906.3|29
1643274080000|2022-01-27 09:01:20|785930.1|784930.1|785815.2|784815.2|786344.8|784940.1|785815.2|784344.8|31
1643274090000|2022-01-27 09:01:30|785812.1|784812.1|786288.8|784288.8|786288.8|784819.7|785704.8|784233.9|38
1643274100000|2022-01-27 09:01:40|786278|784278|785698|784698|786278|784818.7|785670.9|784264.8|29
1643274110000|2022-01-27 09:01:50|785699.5|784699.5|785716|784716|785721.4|784721.4|785697.4|784697.4|30
1643274120000|2022-01-27 09:02:00|785723.2|784723.2|785720.8|784720.8|785741.4|784741.4|785702.3|784702.3|28
1643274130000|2022-01-27 09:02:10|785708|784708|785721.3|784721.3|785726.8|784726.8|785692.4|784692.4|33
1643274140000|2022-01-27 09:02:20|785719.1|784719.1|785712.8|784712.8|785743.2|784743.2|785683.5|784683.5|29
1643274150000|2022-01-27 09:02:30|785702.9|784702.9|785774.9|784774.9|785774.9|784774.9|785702.3|784702.3|31
1643274160000|2022-01-27 09:02:40|785768.7|784768.7|785719.3|784719.3|785794.4|784794.4|785702.4|784702.4|33
1643274170000|2022-01-27 09:02:50|785717|784717|785705.7|784705.7|785721.2|784721.2|785695.2|784695.2|36
1643274180000|2022-01-27 09:03:00|785712.2|784712.2|785712.9|784712.9|785717.5|784717.5|785700|784700|34
1643274190000|2022-01-27 09:03:10|785702.1|784702.1|785711.1|784711.1|785722.4|784722.4|785680.3|784680.3|37
1643274200000|2022-01-27 09:03:20|785711|784711|785716|784716|785726.7|784726.7|785696.9|784696.9|30
1643274210000|2022-01-27 09:03:30|785722|784722|785779.4|784779.4|785849.5|784849.5|785722|784722|32
1643274220000|2022-01-27 09:03:40|785799.5|784799.5|785925.4|784925.4|785979.2|784979.2|785784.9|784784.9|39
1643274230000|2022-01-27 09:03:50|785900.1|784900.1|785919.8|784919.8|785979|784979|785889|784889|32
1643274240000|2022-01-27 09:04:00|785889.9|784889.9|786083.4|785083.4|786149|785149|785889.9|784889.9|33
1643274250000|2022-01-27 09:04:10|786124.4|785124.4|786089.6|785089.6|786660.8|785232.7|786089.6|784660.8|37
1643274260000|2022-01-27 09:04:20|786122.2|785122.2|786164.2|785164.2|786187.8|785187.8|786118.4|785118.4|31
1643274270000|2022-01-27 09:04:30|786161.7|785161.7|786166.9|785166.9|786200.9|785200.9|786130.3|785130.3|28
1643274280000|2022-01-27 09:04:40|786203|785203|786202.7|785202.7|786251.7|785251.7|786163.8|785163.8|37
1643274290000|2022-01-27 09:04:50|786199.7|785199.7|786214.8|785214.8|786214.8|785214.8|786180.6|785180.6|36
1643274300000|2022-01-27 09:05:00|786217.1|785217.1|786180.8|785180.8|786217.1|785217.1|786170.2|785170.2|33
1643274310000|2022-01-27 09:05:10|786193.1|785193.1|786212.5|785212.5|786233.9|785233.9|786125.6|785125.6|36
1643274320000|2022-01-27 09:05:20|786222.7|785222.7|786345.6|785345.6|786380.7|785380.7|786198.9|785198.9|39
1643274330000|2022-01-27 09:05:30|786365.4|785365.4|786345.9|785345.9|786365.4|785365.4|786328.3|785328.3|30
1643274340000|2022-01-27 09:05:40|786344.6|785344.6|786329.7|785329.7|786368.2|785368.2|786306.4|785306.4|32
1643274350000|2022-01-27 09:05:50|786335.1|785335.1|786321.5|785321.5|786352.4|785352.4|786317.7|785317.7|32
1643274360000|2022-01-27 09:06:00|786328.7|785328.7|786289.2|785289.2|786366|785366|786222.2|785222.2|36
1643274370000|2022-01-27 09:06:10|786287.5|785287.5|786339.9|785339.9|786339.9|785339.9|786284.3|785284.3|34
1643274380000|2022-01-27 09:06:20|786342.5|785342.5|786473.7|785473.7|786473.7|785473.7|786329.3|785329.3|31
1643274390000|2022-01-27 09:06:30|786473.2|785473.2|786469.9|785469.9|786495.7|785495.7|786442.5|785442.5|31
1643274400000|2022-01-27 09:06:40|786475.8|785475.8|786558.8|785558.8|786560.1|785560.1|786446.3|785446.3|35
1643274410000|2022-01-27 09:06:50|786557.4|785557.4|786588|785588|786618|785618|786556|785556|31
1643274420000|2022-01-27 09:07:00|786583.3|785583.3|786561.4|785561.4|786635|785635|786513|785513|37
1643274430000|2022-01-27 09:07:10|786558.7|785558.7|786572.5|785572.5|786993|785573.9|786481.1|784993|36
1643274440000|2022-01-27 09:07:20|786577.7|785577.7|786470.2|785470.2|787011.5|785583.1|786462|785011.5|35
1643274450000|2022-01-27 09:07:30|786480.1|785480.1|786614.4|785614.4|786688.2|785688.2|786480.1|785480.1|31
1643274460000|2022-01-27 09:07:40|786641.3|785641.3|786638.8|785638.8|786663.8|785663.8|786604.4|785604.4|27
1643274470000|2022-01-27 09:07:50|786695.3|785695.3|786681.8|785681.8|786697.9|785697.9|786658.4|785658.4|34
1643274480000|2022-01-27 09:08:00|786652|785652|786631.1|785631.1|786674|785674|786599.9|785599.9|35
1643274490000|2022-01-27 09:08:10|786640|785640|786651.1|785651.1|786651.1|785651.1|786612.8|785612.8|28
1643274500000|2022-01-27 09:08:20|786653.5|785653.5|786645.9|785645.9|786653.5|785653.5|786626.5|785626.5|28
1643274510000|2022-01-27 09:08:30|786641.1|785641.1|786631.7|785631.7|786641.1|785641.1|786600.2|785600.2|32
1643274520000|2022-01-27 09:08:40|786651.1|785651.1|786662.7|785662.7|786690.5|785690.5|786612|785612|34
1643274530000|2022-01-27 09:08:50|786667.2|785667.2|786596.9|785596.9|786667.2|785667.2|786596.9|785596.9|29
1643274540000|2022-01-27 09:09:00|786601.2|785601.2|786610.5|785610.5|786649.1|785649.1|786576.4|785576.4|32
1643274550000|2022-01-27 09:09:10|786625.7|785625.7|786636.4|785636.4|786680.4|785680.4|786604.5|785604.5|33
1643274560000|2022-01-27 09:09:20|786638|785638|786458.4|785458.4|786642.4|785642.4|786430.8|785430.8|38
1643274570000|2022-01-27 09:09:30|786459.1|785459.1|786432.5|785432.5|786489.1|785489.1|786432.5|785432.5|35
1643274580000|2022-01-27 09:09:40|786476.7|785476.7|786428.6|785428.6|786489.3|785489.3|786424.7|785424.7|29
1643274590000|2022-01-27 09:09:50|786439.9|785439.9|786947.8|785947.8|786947.8|785947.8|786437.4|785437.4|35
1643274600000|2022-01-27 09:10:00|786963.6|785963.6|787004.8|786004.8|787543.3|786109.2|786962.9|785495|38
1643274610000|2022-01-27 09:10:10|787484.1|785484.1|786879.3|785879.3|787484.1|786018.8|786862.2|785357.2|37
1643274620000|2022-01-27 09:10:20|786872.5|785872.5|787755.7|785755.7|787767.7|786280.7|786835.5|785631.7|31
1643274630000|2022-01-27 09:10:30|787749.9|785749.9|788060.9|786060.9|788060.9|786508.9|787508.9|785749.9|40
1643274640000|2022-01-27 09:10:40|788001.4|786001.4|787838.9|785838.9|788074|786515.2|787338.2|785838.9|39
1643274650000|2022-01-27 09:10:50|787841.5|785841.5|787947.2|785947.2|787947.2|786411.4|787397.4|785841.5|38
1643274660000|2022-01-27 09:11:00|787919.2|785919.2|787887.8|785887.8|787943.2|786374.2|787365|785880.6|35
1643274670000|2022-01-27 09:11:10|787885.7|785885.7|787266.9|786266.9|787885.7|786277.1|787238.5|785755.7|33
1643274680000|2022-01-27 09:11:20|787812.6|785812.6|787167|786167|787830.8|786309.5|787119.3|785626.9|36
1643274690000|2022-01-27 09:11:30|787155.4|786155.4|787328|786328|787667|786404.2|787125.7|785655.9|37
1643274700000|2022-01-27 09:11:40|787325.9|786325.9|787163.3|786163.3|787340.1|786340.1|787140.5|786140.5|37
1643274710000|2022-01-27 09:11:50|787168|786168|787650.5|785650.5|787675.7|786182.2|787134.4|785650.5|36
1643274720000|2022-01-27 09:12:00|787653.4|785653.4|787033|786033|787653.4|786149|786998.4|785653.4|37
1643274730000|2022-01-27 09:12:10|787035.7|786035.7|787046.5|786046.5|787560.7|786082.9|787010.2|785551.3|36
1643274740000|2022-01-27 09:12:20|787049.4|786049.4|787026.8|786026.8|787066.4|786066.4|787013.2|786013.2|34
1643274750000|2022-01-27 09:12:30|787036.4|786036.4|787098.4|786098.4|787147.3|786147.3|787020.3|786020.3|37
1643274760000|2022-01-27 09:12:40|787097.5|786097.5|787079.7|786079.7|787113.6|786113.6|787079.5|786079.5|21
1643274770000|2022-01-27 09:12:50|787082.3|786082.3|787243.6|786243.6|787274.3|786274.3|787082.3|786082.3|37
1643274780000|2022-01-27 09:13:00|787204.3|786204.3|787101.5|786101.5|787686.8|786221.4|787100.5|785686.8|34
1643274790000|2022-01-27 09:13:10|787115.3|786115.3|787008.6|786008.6|787122.8|786122.8|787008.6|786008.6|35
1643274800000|2022-01-27 09:13:20|787013.8|786013.8|787126.3|786126.3|787154.5|786154.5|786999.1|785999.1|38
1643274810000|2022-01-27 09:13:30|787114.2|786114.2|787070.6|786070.6|787612.2|786119.1|787048.3|785607.6|33
1643274820000|2022-01-27 09:13:40|787076.1|786076.1|787042.5|786042.5|787544.3|786076.1|787038.4|785543.6|23
1643274830000|2022-01-27 09:13:50|787054.9|786054.9|787070|786070|787073.9|786073.9|787044.7|786044.7|26
1643274840000|2022-01-27 09:14:00|787087.1|786087.1|787195.5|786195.5|787195.5|786195.5|787045|786045|29
1643274850000|2022-01-27 09:14:10|787221|786221|787230.1|786230.1|787238.6|786238.6|787144.2|786144.2|35
1643274860000|2022-01-27 09:14:20|787229.3|786229.3|787251.5|786251.5|787681.9|786269.4|787172.4|785681.9|30
1643274870000|2022-01-27 09:14:30|787251.6|786251.6|787258.9|786258.9|787278|786278|787238.5|786238.5|31
1643274880000|2022-01-27 09:14:40|787265|786265|787212|786212|787265|786265|787207.7|786207.7|24
1643274890000|2022-01-27 09:14:50|787213|786213|787230.5|786230.5|787266.8|786266.8|787213|786213|33
1643274900000|2022-01-27 09:15:00|787242.7|786242.7|787038.2|786038.2|787242.7|786242.7|787036.6|786036.6|30
1643274910000|2022-01-27 09:15:10|787036.4|786036.4|786988.7|785988.7|787056.4|786056.4|786972.8|785972.8|36
1643274920000|2022-01-27 09:15:20|786988.9|785988.9|786983.3|785983.3|786988.9|785988.9|786738.9|785738.9|39
1643274930000|2022-01-27 09:15:30|787009|786009|786927.1|785927.1|787009|786009|786917.5|785917.5|30
1643274940000|2022-01-27 09:15:40|786950.4|785950.4|787079.8|786079.8|787099.7|786099.7|786935.8|785935.8|30
1643274950000|2022-01-27 09:15:50|787083.8|786083.8|787057.1|786057.1|787088.3|786088.3|787023.2|786023.2|33
1643274960000|2022-01-27 09:16:00|787074.9|786074.9|787041|786041|787077.1|786077.1|787017.4|786017.4|36
1643274970000|2022-01-27 09:16:10|787042.1|786042.1|787042.3|786042.3|787046.5|786046.5|786956.6|785956.6|33
1643274980000|2022-01-27 09:16:20|787033.9|786033.9|786961.3|785961.3|787046.6|786046.6|786957.5|785957.5|34
1643274990000|2022-01-27 09:16:30|786950.2|785950.2|787014.2|786014.2|787033.4|786033.4|786921.5|785921.5|31
1643275000000|2022-01-27 09:16:40|787017.4|786017.4|787124|786124|787133.7|786133.7|786999.3|785999.3|35
1643275010000|2022-01-27 09:16:50|787111.7|786111.7|787275.5|786275.5|787279.5|786279.5|787111.7|786111.7|32
1643275020000|2022-01-27 09:17:00|787272.9|786272.9|787231.8|786231.8|787725.2|786311.9|787179.7|785725.2|35
1643275030000|2022-01-27 09:17:10|787256.2|786256.2|787305|786305|787349.1|786349.1|787190|786190|36
1643275040000|2022-01-27 09:17:20|787307.4|786307.4|787328.3|786328.3|787381.5|786381.5|787265|786265|35
1643275050000|2022-01-27 09:17:30|787341.1|786341.1|787380.1|786380.1|787833.7|786397.4|787302.9|785833.7|34
1643275060000|2022-01-27 09:17:40|787386.6|786386.6|787308|786308|787421.3|786421.3|787305.7|786305.7|36
1643275070000|2022-01-27 09:17:50|787331.5|786331.5|787643.3|786643.3|787647.8|786647.8|787293.8|786293.8|35
1643275080000|2022-01-27 09:18:00|787647.5|786647.5|787821.5|786821.5|788359.8|786868.3|787647.5|786317.8|36
1643275090000|2022-01-27 09:18:10|787791.1|786791.1|787943|785943|788286|786812.8|787358.1|785943|37
1643275100000|2022-01-27 09:18:20|787413.9|786413.9|787502.8|786502.8|787920.9|786511.9|787328.5|785871.1|36
1643275110000|2022-01-27 09:18:30|787502.7|786502.7|787777.3|786777.3|787797.9|786797.9|787405|786405|34
1643275120000|2022-01-27 09:18:40|787772.3|786772.3|787483.3|786483.3|787776.1|786776.1|787479.4|786479.4|30
1643275130000|2022-01-27 09:18:50|787459|786459|787395.2|786395.2|787459|786459|787383.1|786383.1|34
1643275140000|2022-01-27 09:19:00|787387.9|786387.9|787338.1|786338.1|787417|786417|787272.4|786272.4|36
1643275150000|2022-01-27 09:19:10|787368.9|786368.9|787377.2|786377.2|787929.3|786501.8|787321.2|785876.5|34
1643275160000|2022-01-27 09:19:20|787334.8|786334.8|787577.9|786577.9|787881.3|786614|787328.7|785838.9|32
1643275170000|2022-01-27 09:19:30|787563.3|786563.3|787525|786525|788064.5|786669.7|787505.3|786064.5|37
1643275180000|2022-01-27 09:19:40|787511|786511|787332.3|786332.3|788106.8|786619.8|787332.3|786084.5|35
1643275190000|2022-01-27 09:19:50|787347.9|786347.9|787244.3|786244.3|787918|786402.2|787094.7|785626.6|33
1643275200000|2022-01-27 09:20:00|787244.5|786244.5|787225.8|786225.8|787808.4|786290|787081.8|785690.4|40
1643275210000|2022-01-27 09:20:10|787224.2|786224.2|787354.3|786354.3|787874.4|786377.9|787205.4|785861.6|34
1643275220000|2022-01-27 09:20:20|787352.7|786352.7|787398|786398|787401.3|786401.3|787337.6|786337.6|34
1643275230000|2022-01-27 09:20:30|787395.4|786395.4|787392.7|786392.7|787416.1|786416.1|787380.9|786380.9|30
1643275240000|2022-01-27 09:20:40|787402.7|786402.7|787405.2|786405.2|787405.2|786405.2|787361|786361|26
1643275250000|2022-01-27 09:20:50|787401.5|786401.5|787387.3|786387.3|787407.3|786407.3|787385.8|786385.8|29
1643275260000|2022-01-27 09:21:00|787386.7|786386.7|787551.7|786551.7|787596.5|786596.5|787363.7|786363.7|33
1643275270000|2022-01-27 09:21:10|787554.3|786554.3|787555.3|786555.3|787586.7|786586.7|787526.2|786526.2|36
1643275280000|2022-01-27 09:21:20|787567.2|786567.2|787529.6|786529.6|787588.5|786588.5|787514.5|786514.5|33
1643275290000|2022-01-27 09:21:30|787528.9|786528.9|787658.6|786658.6|787680|786680|787525.4|786525.4|36
1643275300000|2022-01-27 09:21:40|787652.2|786652.2|787759.1|786759.1|787805.2|786805.2|787652.2|786652.2|38
1643275310000|2022-01-27 09:21:50|787754.8|786754.8|787871.9|786871.9|787886.2|786886.2|787754.8|786754.8|29
1643275320000|2022-01-27 09:22:00|787867.8|786867.8|787994.7|786994.7|788393.4|786996.1|787830.5|786393.4|35
1643275330000|2022-01-27 09:22:10|787975.9|786975.9|787910.1|786910.1|787987.2|786987.2|787872.3|786872.3|35
1643275340000|2022-01-27 09:22:20|787889.1|786889.1|787897.6|786897.6|787934.1|786934.1|787855.1|786855.1|34
1643275350000|2022-01-27 09:22:30|787913.7|786913.7|787867.4|786867.4|787917.2|786917.2|787848.6|786848.6|31
1643275360000|2022-01-27 09:22:40|787851.1|786851.1|787858.1|786858.1|787875.7|786875.7|787825.7|786825.7|31
1643275370000|2022-01-27 09:22:50|787881.4|786881.4|787811.5|786811.5|787881.4|786881.4|787781.8|786781.8|30
1643275380000|2022-01-27 09:23:00|787789.3|786789.3|787762.3|786762.3|787847.5|786847.5|787756.2|786756.2|28
1643275390000|2022-01-27 09:23:10|787772.6|786772.6|787667.7|786667.7|787781|786781|787659.2|786659.2|35
1643275400000|2022-01-27 09:23:20|787657.3|786657.3|787342.5|786342.5|788029.8|786658.4|787342.5|785962.8|38
1643275410000|2022-01-27 09:23:30|787311.3|786311.3|787283.7|786283.7|787793.5|786317.3|787198|785689.4|38
1643275420000|2022-01-27 09:23:40|787259.2|786259.2|787254|786254|787282.7|786282.7|787210.7|786210.7|34
1643275430000|2022-01-27 09:23:50|787249.3|786249.3|787327.7|786327.7|787346|786346|787249.3|786249.3|34
1643275440000|2022-01-27 09:24:00|787316.2|786316.2|787380.3|786380.3|787386.2|786386.2|787304.2|786304.2|35
1643275450000|2022-01-27 09:24:10|787375.4|786375.4|787485.1|786485.1|787537.5|786537.5|787324.7|786324.7|38
1643275460000|2022-01-27 09:24:20|787480.9|786480.9|787541.9|786541.9|787576.6|786576.6|787437.3|786437.3|36
1643275470000|2022-01-27 09:24:30|787543.5|786543.5|787489.6|786489.6|787577.6|786577.6|787447.2|786447.2|34
1643275480000|2022-01-27 09:24:40|787504.3|786504.3|787608.7|786608.7|787643.9|786643.9|787487.1|786487.1|31
1643275490000|2022-01-27 09:24:50|787604.7|786604.7|787808.8|786808.8|787813.9|786813.9|787598.9|786598.9|33
1643275500000|2022-01-27 09:25:00|787796.9|786796.9|787892.1|786892.1|787896.8|786896.8|787763|786763|31
1643275510000|2022-01-27 09:25:10|787893.3|786893.3|788039.1|787039.1|788085.9|787085.9|787884.9|786884.9|37
1643275520000|2022-01-27 09:25:20|788030.6|787030.6|788331.5|787331.5|788809.7|787363.6|788030.6|786724.3|37
1643275530000|2022-01-27 09:25:30|788330.5|787330.5|788335.5|787335.5|788347|787347|788281.6|787281.6|35
1643275540000|2022-01-27 09:25:40|788332.9|787332.9|788427.3|787427.3|788937|787436.5|788325.3|786921.3|34
1643275550000|2022-01-27 09:25:50|788405.1|787405.1|788273.9|787273.9|788405.1|787405.1|788265.7|787265.7|38
1643275560000|2022-01-27 09:26:00|788280.9|787280.9|788290.7|787290.7|788376.6|787376.6|788280.9|787280.9|31
1643275570000|2022-01-27 09:26:10|788304.2|787304.2|787985.5|786985.5|788304.2|787304.2|787985.5|786985.5|36
1643275580000|2022-01-27 09:26:20|787975|786975|788055.6|787055.6|788077.2|787077.2|787935.6|786935.6|37
1643275590000|2022-01-27 09:26:30|788057|787057|788122.1|787122.1|788149.3|787149.3|788033.4|787033.4|35
1643275600000|2022-01-27 09:26:40|788112.6|787112.6|788225.5|787225.5|788227.5|787227.5|788108.3|787108.3|35
1643275610000|2022-01-27 09:26:50|788217.2|787217.2|788238.6|787238.6|788254.6|787254.6|788152.2|787152.2|29
1643275620000|2022-01-27 09:27:00|788239.2|787239.2|787818.5|786818.5|788439|787239.2|787810.6|786439|35
1643275630000|2022-01-27 09:27:10|787815.8|786815.8|787965.7|786965.7|788344.3|786965.7|787773|786344.3|37
1643275640000|2022-01-27 09:27:20|787875.8|786875.8|787981.4|786981.4|787990.3|786990.3|787840.2|786840.2|38
1643275650000|2022-01-27 09:27:30|787992.9|786992.9|787771.4|786771.4|788063.9|787063.9|787771.4|786771.4|34
1643275660000|2022-01-27 09:27:40|787785.7|786785.7|787785.1|786785.1|787833|786833|787751|786751|28
1643275670000|2022-01-27 09:27:50|787775.1|786775.1|787886.2|786886.2|787886.2|786886.2|787772.2|786772.2|31
1643275680000|2022-01-27 09:28:00|787873.5|786873.5|787908.4|786908.4|787924.1|786924.1|787846.7|786846.7|33
1643275690000|2022-01-27 09:28:10|787914.4|786914.4|787935.2|786935.2|787945.8|786945.8|787895.5|786895.5|24
1643275700000|2022-01-27 09:28:20|787944|786944|787944.7|786944.7|787956.3|786956.3|787905.2|786905.2|36
1643275710000|2022-01-27 09:28:30|787950.5|786950.5|788086.6|787086.6|788103.4|787103.4|787946.9|786946.9|38
1643275720000|2022-01-27 09:28:40|788089.2|787089.2|788166.8|787166.8|788174.6|787174.6|788068.7|787068.7|34
1643275730000|2022-01-27 09:28:50|788155.1|787155.1|788242.2|787242.2|788266.1|787266.1|788154.3|787154.3|31
1643275740000|2022-01-27 09:29:00|788244.3|787244.3|788228.1|787228.1|788301.6|787301.6|788206.1|787206.1|37
1643275750000|2022-01-27 09:29:10|788231.5|787231.5|788641.1|787641.1|788641.1|787641.1|788231.5|787231.5|26
1643275760000|2022-01-27 09:29:20|788675.2|787675.2|789317.1|787317.1|789352.7|787839.4|788651.2|787171.7|40
1643275770000|2022-01-27 09:29:30|788807.2|787807.2|789347|787347|789366.4|787915.7|788717.2|787242.7|38
1643275780000|2022-01-27 09:29:40|788833.6|787833.6|788660|787660|789235.6|787851.9|788660|787185.9|37
1643275790000|2022-01-27 09:29:50|788668.6|787668.6|788867.4|787867.4|788896.6|787896.6|788668.6|787668.6|32
1643275800000|2022-01-27 09:30:00|788877.8|787877.8|789032.4|787032.4|789069.6|787877.8|788592.3|787032.4|39
1643275810000|2022-01-27 09:30:10|789022.5|787022.5|789119.9|787119.9|789183.3|787665.7|788519.9|787009.6|39
1643275820000|2022-01-27 09:30:20|789125|787125|789139.2|787139.2|789215.4|787689.6|788627|787091|35
1643275830000|2022-01-27 09:30:30|789129.3|787129.3|789182.3|787182.3|789222.7|787685.5|788657|787118.8|33
1643275840000|2022-01-27 09:30:40|789194|787194|788884.8|787884.8|789195.1|788008.3|788647.5|787194|38
1643275850000|2022-01-27 09:30:50|788887.8|787887.8|788897.1|787897.1|789437.3|787993.6|788887.8|787422|39
1643275860000|2022-01-27 09:31:00|788931.5|787931.5|788878.7|787878.7|789394.8|787932.4|788867.5|787394.8|37
1643275870000|2022-01-27 09:31:10|788884.9|787884.9|788903.1|787903.1|788931.5|787931.5|788869.1|787869.1|35
1643275880000|2022-01-27 09:31:20|788906|787906|789001.5|788001.5|789573.2|788072.8|788895.8|787401.7|36
1643275890000|2022-01-27 09:31:30|788996.2|787996.2|788956.4|787956.4|789508.1|788010.8|788929.3|787444.1|36
1643275900000|2022-01-27 09:31:40|788970.6|787970.6|789002.6|788002.6|789500.7|788027.4|788929.5|787420.3|40
1643275910000|2022-01-27 09:31:50|789019|788019|788918.7|787918.7|789038.9|788038.9|788832.8|787832.8|36
1643275920000|2022-01-27 09:32:00|788909.4|787909.4|789274|787274|789493.3|787996.3|788793.5|787249.5|39
1643275930000|2022-01-27 09:32:10|789239.2|787239.2|788567.3|787567.3|789239.2|787749.1|788555.5|787067.1|40
1643275940000|2022-01-27 09:32:20|788591.9|787591.9|788498.8|787498.8|789230.5|787659.8|788498.1|787014.7|38
1643275950000|2022-01-27 09:32:30|788511.3|787511.3|788555.8|787555.8|789086.9|787594|788511.3|787043.6|38
1643275960000|2022-01-27 09:32:40|788567.5|787567.5|788663.1|787663.1|789174.6|787758.3|788547.3|787047.6|36
1643275970000|2022-01-27 09:32:50|788643.5|787643.5|788485.9|787485.9|789129.1|787655.3|788480.2|787057.4|34
1643275980000|2022-01-27 09:33:00|788480.7|787480.7|788455.8|787455.8|788957.6|787485.3|788435.5|786942.4|35
1643275990000|2022-01-27 09:33:10|788565.4|787565.4|788518.4|787518.4|788565.4|787565.4|788432.9|787432.9|35
1643276000000|2022-01-27 09:33:20|788518.6|787518.6|788521.4|787521.4|788550.5|787550.5|788513|787513|33
1643276010000|2022-01-27 09:33:30|788531.4|787531.4|788519.9|787519.9|788717.7|787717.7|788517.8|787517.8|31
1643276020000|2022-01-27 09:33:40|788525.3|787525.3|788399|787399|788528.9|787528.9|788359.2|787359.2|31
1643276030000|2022-01-27 09:33:50|788393.9|787393.9|788432.3|787432.3|788437.5|787437.5|788389.7|787389.7|36
1643276040000|2022-01-27 09:34:00|788438.2|787438.2|788258.9|787258.9|788712.2|787438.2|788177.7|786705.9|35
1643276050000|2022-01-27 09:34:10|788323.5|787323.5|788348.3|787348.3|788348.3|787348.3|788312.7|787312.7|27
1643276060000|2022-01-27 09:34:20|788347.3|787347.3|788153|787153|788723|787354|788145.9|786723|37
1643276070000|2022-01-27 09:34:30|788147|787147|788168.3|787168.3|788178.2|787178.2|788079.5|787079.5|30
1643276080000|2022-01-27 09:34:40|788159.6|787159.6|788175.3|787175.3|788196.5|787196.5|788153.5|787153.5|38
1643276090000|2022-01-27 09:34:50|788173.4|787173.4|788171.8|787171.8|788269.2|787269.2|788147.5|787147.5|32
1643276100000|2022-01-27 09:35:00|788169.7|787169.7|788001.4|787001.4|788177|787177|787985|786985|34
1643276110000|2022-01-27 09:35:10|788006.7|787006.7|787972.8|786972.8|788024.2|787024.2|787956.5|786956.5|36
1643276120000|2022-01-27 09:35:20|787956.9|786956.9|788066.5|787066.5|788082.4|787082.4|787950.7|786950.7|37
1643276130000|2022-01-27 09:35:30|788060.1|787060.1|788170.2|787170.2|788231|787231|788049.7|787049.7|35
1643276140000|2022-01-27 09:35:40|788166.9|787166.9|788341|787341|788366.6|787366.6|788158.9|787158.9|38
1643276150000|2022-01-27 09:35:50|788388.1|787388.1|788481.5|787481.5|788494.2|787494.2|788348.4|787348.4|38
1643276160000|2022-01-27 09:36:00|788474.2|787474.2|788435|787435|788474.2|787474.2|788409.5|787409.5|39
1643276170000|2022-01-27 09:36:10|788457.5|787457.5|788311.3|787311.3|788466|787466|788292.5|787292.5|29
1643276180000|2022-01-27 09:36:20|788306.7|787306.7|789764.9|787764.9|789859.6|788261.5|788306.7|787306.7|38
1643276190000|2022-01-27 09:36:30|789252.8|788252.8|789869.7|787869.7|789891.1|788372.3|789247.4|787720.6|38
1643276200000|2022-01-27 09:36:40|789867.3|787867.3|790165.6|789165.6|790695.2|789165.6|789350.4|787801.6|40
1643276210000|2022-01-27 09:36:50|790547.1|788547.1|791995|789995|792022.4|790359.4|790031.7|788547.1|40
1643276220000|2022-01-27 09:37:00|791972.7|789972.7|790812.8|788812.8|792000.3|790000.3|790602.1|788602.1|40
1643276230000|2022-01-27 09:37:10|790879.9|788879.9|790596.5|788596.5|791298.5|789298.5|790582.2|788582.2|40
1643276240000|2022-01-27 09:37:20|790098.1|789098.1|790560.8|788560.8|791324.9|789324.9|790025.7|788526.6|40
1643276250000|2022-01-27 09:37:30|790543.5|788543.5|789174|788174|790543.5|788543.5|789174|787677.6|39
1643276260000|2022-01-27 09:37:40|789609.5|787609.5|790378|788378|790445.8|788445.8|789104|787609.5|40
1643276270000|2022-01-27 09:37:50|790435.9|788435.9|790143.1|788143.1|790435.9|788938.9|789900.2|788126.4|39
1643276280000|2022-01-27 09:38:00|790138.6|788138.6|790419.2|788419.2|790623.6|788623.6|790138.6|788138.6|40
1643276290000|2022-01-27 09:38:10|790442.3|788442.3|789854.6|788854.6|790442.3|788866.6|789854.6|788265.1|37
1643276300000|2022-01-27 09:38:20|789877.1|788877.1|789766.3|787766.3|790264.4|788884.3|789400.1|787700.1|40
1643276310000|2022-01-27 09:38:30|789748.4|787748.4|789747.8|787747.8|789774.4|788262.9|789247.8|787720.8|39
1643276320000|2022-01-27 09:38:40|789375|787375|789487.5|787487.5|789541.4|787541.4|789292.2|787292.2|39
1643276330000|2022-01-27 09:38:50|789507.8|787507.8|789816.1|787816.1|789823.6|787823.6|789444.5|787444.5|39
1643276340000|2022-01-27 09:39:00|789309.9|788309.9|790024.2|788024.2|790064.3|788515.9|789156.3|787656.1|36
1643276350000|2022-01-27 09:39:10|790049.8|788049.8|789431.4|788431.4|790053.2|788431.5|789431.4|787908.5|40
1643276360000|2022-01-27 09:39:20|789432|788432|789937|787937|789987.7|788448.3|789430.5|787865.9|37
1643276370000|2022-01-27 09:39:30|789488.2|788488.2|790071.7|788071.7|790148.4|788613.1|789485.7|788071.7|39
1643276380000|2022-01-27 09:39:40|789625|788625|790344.7|788344.7|790344.7|788859.4|789505|788076.2|39
1643276390000|2022-01-27 09:39:50|789803.8|788803.8|790573.2|788573.2|790609.4|789092.5|789750.2|788263.9|39
1643276400000|2022-01-27 09:40:00|790517.5|788517.5|790018.3|789018.3|790517.5|789018.3|789983.4|788382.9|40
1643276410000|2022-01-27 09:40:10|790029.1|789029.1|789791.5|788791.5|790443.8|789036.3|789769.5|788283.3|38
1643276420000|2022-01-27 09:40:20|789795.4|788795.4|790326.9|788326.9|790367|788855.5|789579.3|788098.1|40
1643276430000|2022-01-27 09:40:30|790362.3|788362.3|790546.3|788546.3|790546.3|789037.3|789715.7|788210.8|35
1643276440000|2022-01-27 09:40:40|790540.4|788540.4|790636.1|788636.1|790680.3|789169.7|789972|788466.5|39
1643276450000|2022-01-27 09:40:50|790149.7|789149.7|790097.4|789097.4|790740.2|789179.5|790097.4|788609.9|36
1643276460000|2022-01-27 09:41:00|790097.1|789097.1|789909.5|788909.5|790689.6|789129.9|789897.8|788404|38
1643276470000|2022-01-27 09:41:10|789910.2|788910.2|790870.3|788870.3|790878.4|789390.4|789887.7|788573.3|37
1643276480000|2022-01-27 09:41:20|790339|789339|790518.8|788518.8|790866.2|789383.4|790133.5|788440.4|36
1643276490000|2022-01-27 09:41:30|790504.5|788504.5|790712.3|788712.3|790716.4|789178.3|789960.3|788452.7|35
1643276500000|2022-01-27 09:41:40|790694|788694|790628.3|788628.3|790706.4|789179.1|790095.3|788621.5|39
1643276510000|2022-01-27 09:41:50|790597.8|788597.8|790121.6|789121.6|790648.6|789150.3|790046.2|788597.8|38
1643276520000|2022-01-27 09:42:00|790620.5|788620.5|789800.2|788800.2|790620.5|789099.9|789769.6|788256.8|36
1643276530000|2022-01-27 09:42:10|789790.6|788790.6|790195.5|788195.5|790521.2|788898.1|789654.6|788192.4|39
1643276540000|2022-01-27 09:42:20|790228|788228|789754.1|788754.1|790304.3|788771.1|789726.7|788206.5|38
1643276550000|2022-01-27 09:42:30|789759.6|788759.6|789628.2|788628.2|789778.2|788778.2|789611.7|788611.7|37
1643276560000|2022-01-27 09:42:40|789598.2|788598.2|789605.8|788605.8|789647|788647|789573.1|788573.1|35
1643276570000|2022-01-27 09:42:50|789601.6|788601.6|789597.6|788597.6|790169.9|788652.7|789550.9|788105|38
1643276580000|2022-01-27 09:43:00|789569.9|788569.9|790077.9|788077.9|790096.4|788628.2|789547.1|788053|36
1643276590000|2022-01-27 09:43:10|789577.4|788577.4|789932.2|787932.2|789988.6|788588|789374.8|787932.2|37
1643276600000|2022-01-27 09:43:20|789934.1|787934.1|789332.4|788332.4|789939.2|788371.9|789332.4|787831.9|39
1643276610000|2022-01-27 09:43:30|789351.1|788351.1|789928.2|787928.2|789936|788385|789323.8|787837.2|37
1643276620000|2022-01-27 09:43:40|789426.5|788426.5|789921|787921|789967.6|788465.5|789424.1|787920.2|35
1643276630000|2022-01-27 09:43:50|789920.8|787920.8|789437.3|788437.3|789949|788437.6|789423.2|787917.4|34
1643276640000|2022-01-27 09:44:00|789443.3|788443.3|790020|788020|790022.2|788547.7|789443.3|787950.9|35
1643276650000|2022-01-27 09:44:10|790023.5|788023.5|789965.8|787965.8|790023.5|788509.1|789385.7|787965.8|36
1643276660000|2022-01-27 09:44:20|789951.2|787951.2|789424.1|788424.1|789951.6|788453.1|789395.7|787905.7|31
1643276670000|2022-01-27 09:44:30|789425|788425|789941.1|787941.1|789941.3|788462|789378.5|787877.1|37
1643276680000|2022-01-27 09:44:40|789941.8|787941.8|789432.7|788432.7|789955.6|788514.7|789429|787941.8|32
1643276690000|2022-01-27 09:44:50|789427.4|788427.4|789445.3|788445.3|789450.7|788450.7|789346.3|788346.3|36
1643276700000|2022-01-27 09:45:00|789449.1|788449.1|789521.5|788521.5|789550.4|788550.4|789432.3|788432.3|39
1643276710000|2022-01-27 09:45:10|789513.2|788513.2|789479.2|788479.2|790083.2|788584|789469.8|788083.2|29
1643276720000|2022-01-27 09:45:20|789472.9|788472.9|789538.6|788538.6|790082.9|788610|789472.9|787996.5|38
1643276730000|2022-01-27 09:45:30|789533.1|788533.1|789181.5|788181.5|789550.8|788550.8|789156|788156|34
1643276740000|2022-01-27 09:45:40|789684.3|787684.3|789192.6|788192.6|789684.3|788240.1|789152.2|787671.1|36
1643276750000|2022-01-27 09:45:50|789195.6|788195.6|789173.8|788173.8|789602.3|788198.4|789056.5|787594.6|38
1643276760000|2022-01-27 09:46:00|789180.6|788180.6|789087.3|788087.3|789605.1|788196.1|789049.5|787586.4|35
1643276770000|2022-01-27 09:46:10|789083.5|788083.5|789007.7|788007.7|789622.3|788119|788976.6|787572.7|33
1643276780000|2022-01-27 09:46:20|789087.1|788087.1|789680.2|787680.2|789736.6|788159.7|789087.1|787640.8|38
1643276790000|2022-01-27 09:46:30|789728.2|787728.2|789134.2|788134.2|789728.2|788179.2|789118.7|787619|37
1643276800000|2022-01-27 09:46:40|789666.8|787666.8|789104.5|788104.5|789680.5|788183.5|789092.4|787631.2|35
1643276810000|2022-01-27 09:46:50|789107.6|788107.6|789175|788175|789629.4|788244.5|789061.4|787584.3|33
1643276820000|2022-01-27 09:47:00|789168.5|788168.5|789169.3|788169.3|789213.8|788213.8|789163.9|788163.9|32
1643276830000|2022-01-27 09:47:10|789160.1|788160.1|788982.2|786982.2|789286.1|788168.2|788532.4|786974.9|40
1643276840000|2022-01-27 09:47:20|788976.3|786976.3|788716|786716|789021.8|787021.8|788609.6|786609.6|40
1643276850000|2022-01-27 09:47:30|788754.8|786754.8|788735.7|786735.7|788807.7|787261.6|788183|786656|38
1643276860000|2022-01-27 09:47:40|788734.6|786734.6|788299|787299|788800.4|787299|788208.1|786713.5|37
1643276870000|2022-01-27 09:47:50|788786.8|786786.8|788867.7|786867.7|788873|787296.5|788268|786748.9|33
1643276880000|2022-01-27 09:48:00|788894.5|786894.5|789020.9|787020.9|789030.8|787540.2|788444.7|786846.9|35
1643276890000|2022-01-27 09:48:10|789026.8|787026.8|789038.7|787038.7|789089.3|787570|788505.4|787011.1|35
1643276900000|2022-01-27 09:48:20|789039.1|787039.1|789045.4|787045.4|789075.7|787547.2|788523.1|787015.9|35
1643276910000|2022-01-27 09:48:30|789033.3|787033.3|788497.7|787497.7|789041|787528.6|788489.2|787008.9|36
1643276920000|2022-01-27 09:48:40|788492.2|787492.2|788834|786834|788914.5|787495.8|788269.1|786789.4|39
1643276930000|2022-01-27 09:48:50|788862.5|786862.5|788752.8|786752.8|788880.4|787331.2|788302.6|786752.8|31
1643276940000|2022-01-27 09:49:00|788793.7|786793.7|788810|786810|788826.5|786826.5|788754|786754|36
1643276950000|2022-01-27 09:49:10|788816.7|786816.7|788795.2|786795.2|788839.5|787358|788295.3|786780.1|38
1643276960000|2022-01-27 09:49:20|788804|786804|788836.9|786836.9|788847|787302.6|788277.1|786778.7|35
1643276970000|2022-01-27 09:49:30|788842.6|786842.6|788488.8|787488.8|788979.3|787488.8|788415|786836.2|32
1643276980000|2022-01-27 09:49:40|788519.5|787519.5|788881.2|786881.2|789027.6|787519.5|788354.9|786881.2|29
1643276990000|2022-01-27 09:49:50|788894.7|786894.7|788878.6|786878.6|788908.2|787367.7|788336.2|786846.2|34
1643277000000|2022-01-27 09:50:00|788905|786905|788898.4|786898.4|788910.1|787393.2|788257.5|786777.1|37
1643277010000|2022-01-27 09:50:10|788887.9|786887.9|788296.7|787296.7|788914.1|787311.8|788259.8|786830.5|36
1643277020000|2022-01-27 09:50:20|788311.6|787311.6|788266.6|787266.6|788789|787311.6|788242.4|786762.2|37
1643277030000|2022-01-27 09:50:30|788267.4|787267.4|788278.9|787278.9|788316.4|787316.4|788257.3|787257.3|33
1643277040000|2022-01-27 09:50:40|788274.8|787274.8|788263.8|787263.8|788275.1|787275.1|788243.1|787243.1|31
1643277050000|2022-01-27 09:50:50|788292.6|787292.6|788270.5|787270.5|788292.6|787292.6|788183.9|787183.9|36
1643277060000|2022-01-27 09:51:00|788259.3|787259.3|788228.4|787228.4|788259.3|787259.3|788184.5|787184.5|34
1643277070000|2022-01-27 09:51:10|788217.1|787217.1|787852.6|786852.6|788222.1|787222.1|787834.1|786834.1|36
1643277080000|2022-01-27 09:51:20|787866.7|786866.7|787884.5|786884.5|788418|786918.2|787828.4|786393.2|36
1643277090000|2022-01-27 09:51:30|787894.4|786894.4|787757.1|786757.1|787900.5|786900.5|787738.9|786738.9|34
1643277100000|2022-01-27 09:51:40|787760|786760|787837.6|786837.6|787871.8|786871.8|787743.6|786743.6|33
1643277110000|2022-01-27 09:51:50|787838.3|786838.3|787810.7|786810.7|788333.3|786841.7|787784.3|786305.3|33
1643277120000|2022-01-27 09:52:00|788321|786321|788315.6|786315.6|788325.9|786828.1|787767.8|786312.5|36
1643277130000|2022-01-27 09:52:10|788314|786314|787682.5|786682.5|788315.9|786808.4|787630.8|786199.1|32
1643277140000|2022-01-27 09:52:20|787708.6|786708.6|787528.3|786528.3|787717.8|786717.8|787527.3|786527.3|33
1643277150000|2022-01-27 09:52:30|787540|786540|787432.1|786432.1|787580.9|786580.9|787395.6|786395.6|35
1643277160000|2022-01-27 09:52:40|787431|786431|787806.4|785806.4|787935.6|786453.5|787354.6|785806.4|38
1643277170000|2022-01-27 09:52:50|787343.6|786343.6|787961.9|785961.9|787961.9|786498.8|787271.5|785961.9|35
1643277180000|2022-01-27 09:53:00|787457.2|786457.2|787284.9|786284.9|787964.9|786463|787257.8|785757.1|37
1643277190000|2022-01-27 09:53:10|787282|786282|787433.3|786433.3|787436.1|786436.1|787282|786282|34
1643277200000|2022-01-27 09:53:20|787421.2|786421.2|787427|786427|787938|786465.8|787416.7|785937.6|36
1643277210000|2022-01-27 09:53:30|787434.1|786434.1|787421.6|786421.6|787442.3|786442.3|787386.1|786386.1|25
1643277220000|2022-01-27 09:53:40|787419.9|786419.9|787197.1|786197.1|787834.5|786419.9|787197.1|785799|33
1643277230000|2022-01-27 09:53:50|787200.1|786200.1|787197.1|786197.1|787240.1|786240.1|787187|786187|31
1643277240000|2022-01-27 09:54:00|787204.1|786204.1|787176.4|786176.4|787706.5|786210.5|787159.1|785706.5|36
1643277250000|2022-01-27 09:54:10|787177.5|786177.5|787194.3|786194.3|787721.8|786236.8|787149.7|785673.1|35
1643277260000|2022-01-27 09:54:20|787196.7|786196.7|787601.8|786601.8|788003.8|786601.8|787195.9|785932.4|39
1643277270000|2022-01-27 09:54:30|787624.9|786624.9|788173.5|786173.5|788233.6|786726.7|787624.9|786128.7|35
1643277280000|2022-01-27 09:54:40|788161.4|786161.4|787579.3|786579.3|788182.5|786689.9|787522.3|786155.8|36
1643277290000|2022-01-27 09:54:50|787595.1|786595.1|787489|786489|788001.4|786595.1|787483|785987.4|34
1643277300000|2022-01-27 09:55:00|787563.4|786563.4|787399.8|786399.8|787926.8|786598.8|787394.7|785926.8|36
1643277310000|2022-01-27 09:55:10|787390|786390|787362.3|786362.3|787409.6|786409.6|787362.3|786362.3|28
1643277320000|2022-01-27 09:55:20|787363.4|786363.4|787398.9|786398.9|787916.2|786416.6|787359.7|785888.8|31
1643277330000|2022-01-27 09:55:30|787405|786405|787235.3|786235.3|787913.2|786473.1|787201|785720.2|34
1643277340000|2022-01-27 09:55:40|787739.3|785739.3|787171.6|786171.6|787739.3|786235.6|787166.8|785667|30
1643277350000|2022-01-27 09:55:50|787172.1|786172.1|787688.3|785688.3|787722|786204.6|787168.3|785679.4|30
1643277360000|2022-01-27 09:56:00|787207.5|786207.5|787716.2|785716.2|787717.2|786218.1|787125.9|785692.3|30
1643277370000|2022-01-27 09:56:10|787208.3|786208.3|787632.9|786632.9|788126.3|786636.8|787192.8|785705.1|35
1643277380000|2022-01-27 09:56:20|788125.5|786125.5|787986.3|785986.3|788155.5|786506|787506|785953.5|32
1643277390000|2022-01-27 09:56:30|787981.3|785981.3|787478.2|786478.2|787985.5|786479.9|787425.4|785917.6|36
1643277400000|2022-01-27 09:56:40|787472.1|786472.1|787626.8|786626.8|788086.4|786626.8|787472.1|785980|32
1643277410000|2022-01-27 09:56:50|787698.7|786698.7|788247.3|786247.3|788264.2|786759.6|787698.7|786228.4|38
1643277420000|2022-01-27 09:57:00|787767.9|786767.9|787760|786760|788280.4|786784.4|787756.3|786257.5|31
1643277430000|2022-01-27 09:57:10|787758.2|786758.2|787719.7|786719.7|788224.3|786764.5|787709.5|786180.7|28
1643277440000|2022-01-27 09:57:20|787768.4|786768.4|787788.6|786788.6|788257.1|786815.4|787745.1|786247.4|29
1643277450000|2022-01-27 09:57:30|787812.8|786812.8|788052.5|787052.5|788541.7|787060.5|787780.5|786461.4|36
1643277460000|2022-01-27 09:57:40|788054.2|787054.2|788629.5|786629.5|788709.4|787235.4|788052.6|786548.1|37
1643277470000|2022-01-27 09:57:50|788639.7|786639.7|788228.1|787228.1|788760|787250.1|788130.5|786634.5|37
1643277480000|2022-01-27 09:58:00|788227.9|787227.9|788197.9|787197.9|788737.8|787242.7|788121.8|786735.9|36
1643277490000|2022-01-27 09:58:10|788221.7|787221.7|788163.4|787163.4|788221.7|787221.7|788152.6|787152.6|33
1643277500000|2022-01-27 09:58:20|788199.4|787199.4|788114.5|787114.5|788713.2|787204.3|788095.1|786649.2|31
1643277510000|2022-01-27 09:58:30|788131|787131|788137.3|787137.3|788623.8|787153.7|788070.7|786623.8|39
1643277520000|2022-01-27 09:58:40|788137.7|787137.7|788130.6|787130.6|788652.4|787167.8|788084.9|786617.3|38
1643277530000|2022-01-27 09:58:50|788115.3|787115.3|787999.6|786999.6|788590.8|787166.7|787991|786546.5|35
1643277540000|2022-01-27 09:59:00|788007.2|787007.2|787816.5|786816.5|788395|787008.7|787803.1|786373.3|35
1643277550000|2022-01-27 09:59:10|787820.4|786820.4|788349.2|786349.2|788349.2|786860.2|787754.2|786248.5|32
1643277560000|2022-01-27 09:59:20|787809.5|786809.5|787826.2|786826.2|788327.1|786862.8|787807.6|786300.2|33
1643277570000|2022-01-27 09:59:30|787848.2|786848.2|787863.6|786863.6|788367.9|786882.2|787800.1|786307.8|37
1643277580000|2022-01-27 09:59:40|787837.7|786837.7|787797.3|786797.3|788324.3|786837.7|787795.2|786296.9|33
1643277590000|2022-01-27 09:59:50|787813.8|786813.8|787731|786731|787820.6|786820.6|787731|786731|32
1643277600000|2022-01-27 10:00:00|787734.4|786734.4|787945|786945|788257.4|786951.5|787617.3|786246.4|38
1643277610000|2022-01-27 10:00:10|787936.1|786936.1|787876.1|786876.1|787970.6|786970.6|787867.5|786867.5|33
1643277620000|2022-01-27 10:00:20|788380.5|786380.5|787871.6|786871.6|788389.4|786909.7|787758.6|786380.5|34
1643277630000|2022-01-27 10:00:30|787873.8|786873.8|787862.4|786862.4|788342.7|786875.9|787840.5|786342.7|30
1643277640000|2022-01-27 10:00:40|787871.6|786871.6|787962.9|786962.9|787972.4|786972.4|787871.6|786871.6|30
1643277650000|2022-01-27 10:00:50|787960.4|786960.4|787987.2|786987.2|787997|786997|787916|786916|32
1643277660000|2022-01-27 10:01:00|787988.4|786988.4|788163.8|787163.8|788163.8|787163.8|787967.9|786967.9|38
1643277670000|2022-01-27 10:01:10|788188.8|787188.8|788077.5|787077.5|788673.3|787188.8|788046.7|786604.3|38
1643277680000|2022-01-27 10:01:20|788089.4|787089.4|788029.1|787029.1|788598.1|787111.7|788029.1|786583.7|35
1643277690000|2022-01-27 10:01:30|788540|786540|788019.4|787019.4|788568.8|787069.9|788004.5|786540|26
1643277700000|2022-01-27 10:01:40|788022.6|787022.6|788051.9|787051.9|788073.1|787073.1|787975.3|786975.3|33
1643277710000|2022-01-27 10:01:50|788053|787053|788022.1|787022.1|788555.2|787064.4|788012.1|786521.2|35
1643277720000|2022-01-27 10:02:00|788044.6|787044.6|788465.7|786465.7|788571|787119.3|787925.8|786455.6|34
1643277730000|2022-01-27 10:02:10|787933.5|786933.5|787726.5|786726.5|788298.3|786933.9|787726|786232|35
1643277740000|2022-01-27 10:02:20|787764.7|786764.7|787843.2|786843.2|788392.1|786886.2|787764.7|786308.4|38
1643277750000|2022-01-27 10:02:30|787852.4|786852.4|787912.5|786912.5|788401.2|786915.8|787829.3|786373.7|30
1643277760000|2022-01-27 10:02:40|787887|786887|788413|786413|788427.8|786922.1|787882.5|786387.9|22
1643277770000|2022-01-27 10:02:50|788406.8|786406.8|787875.7|786875.7|788406.8|786941.3|787875.7|786387.6|29
1643277780000|2022-01-27 10:03:00|787854.4|786854.4|787868.2|786868.2|788387.7|786898.8|787784.5|786361.8|37
1643277790000|2022-01-27 10:03:10|787880.9|786880.9|787639.2|786639.2|788189.5|786887.4|787630.6|786189.5|38
1643277800000|2022-01-27 10:03:20|787644.3|786644.3|787794.4|786794.4|788301.1|786854.2|787644.3|786292.5|29
1643277810000|2022-01-27 10:03:30|787797.5|786797.5|787866.4|786866.4|788386.1|786909.4|787794.5|786360.4|31
1643277820000|2022-01-27 10:03:40|787873.9|786873.9|787835.6|786835.6|788403|786911.2|787816.5|786385.6|29
1643277830000|2022-01-27 10:03:50|787824.9|786824.9|787864.4|786864.4|787866.5|786866.5|787806|786806|33
1643277840000|2022-01-27 10:04:00|787830.9|786830.9|787504.9|786504.9|788352.5|786854.4|787504.9|786352.5|37
1643277850000|2022-01-27 10:04:10|787423.2|786423.2|787332|786332|787923.8|786455.2|787332|785839.7|39
1643277860000|2022-01-27 10:04:20|787343.4|786343.4|787397|786397|787854.5|786397|787309.1|785803.1|37
1643277870000|2022-01-27 10:04:30|787400.7|786400.7|787717|785717|787835.1|786400.7|787211.6|785698.9|38
1643277880000|2022-01-27 10:04:40|787191.3|786191.3|787523.3|785523.3|787727.4|786213.6|787053.8|785523.3|35
1643277890000|2022-01-27 10:04:50|787535.7|785535.7|787059.2|786059.2|787560.1|786063.8|786964.4|785442.5|33
1643277900000|2022-01-27 10:05:00|787060.9|786060.9|787052.4|786052.4|787530.2|786060.9|787016.1|785529.6|27
1643277910000|2022-01-27 10:05:10|787051.9|786051.9|787296.5|786296.5|787847.8|786350.3|787012.5|785767.3|36
1643277920000|2022-01-27 10:05:20|787269.1|786269.1|787803.2|785803.2|787891|786384.4|787268|785759.5|37
1643277930000|2022-01-27 10:05:30|787800.6|785800.6|787471.7|785471.7|787823.2|786138.3|786984.8|785471.7|34
1643277940000|2022-01-27 10:05:40|787493.5|785493.5|786892.9|785892.9|787493.5|786030.4|786887.6|785374.3|38
1643277950000|2022-01-27 10:05:50|786900|785900|786897.3|785897.3|786985.6|785985.6|786834.1|785834.1|35
1643277960000|2022-01-27 10:06:00|786889.7|785889.7|787143.5|785143.5|787272.4|785892.8|786652.9|785142.1|31
1643277970000|2022-01-27 10:06:10|787146.6|785146.6|786791.9|785791.9|787171.5|785811.8|786608.1|785104.7|34
1643277980000|2022-01-27 10:06:20|786779.7|785779.7|787304.2|785304.2|787304.2|785779.7|786692.1|785194.3|35
1643277990000|2022-01-27 10:06:30|787367.9|785367.9|786857.7|785857.7|787402.1|785929.1|786834.7|785367.9|36
1643278000000|2022-01-27 10:06:40|786858.8|785858.8|786689.1|785689.1|787371.7|785885.7|786689.1|785268.1|37
1643278010000|2022-01-27 10:06:50|786690.8|785690.8|786741.9|785741.9|787274.4|785782.8|786633|785175.9|38
1643278020000|2022-01-27 10:07:00|787268.8|785268.8|787149.7|785149.7|787268.8|785736.8|786624.5|785137.9|37
1643278030000|2022-01-27 10:07:10|787136|785136|787242.9|785242.9|787343.8|785846.4|786629|785136|38
1643278040000|2022-01-27 10:07:20|787263.8|785263.8|787188.5|785188.5|787302.5|785772.8|786654.8|785188.5|36
1643278050000|2022-01-27 10:07:30|787210.2|785210.2|786753.6|785753.6|787270.3|785755.3|786698.6|785196.6|37
1643278060000|2022-01-27 10:07:40|787273.4|785273.4|786812.6|785812.6|787293.4|785839.1|786730.9|785255.3|34
1643278070000|2022-01-27 10:07:50|786768.2|785768.2|787265.9|785265.9|787322|785944.2|786757.6|785220.7|34
1643278080000|2022-01-27 10:08:00|787265.1|785265.1|786561.8|785561.8|787265.1|785593.9|786561.8|785065|38
1643278090000|2022-01-27 10:08:10|786563.4|785563.4|786451.4|785451.4|786567.8|785567.8|786408.2|785408.2|36
1643278100000|2022-01-27 10:08:20|786450.7|785450.7|786462.8|785462.8|786515.2|785515.2|786436.3|785436.3|38
1643278110000|2022-01-27 10:08:30|786462.7|785462.7|786437.3|785437.3|786462.7|785462.7|786420|785420|33
1643278120000|2022-01-27 10:08:40|786430.2|785430.2|786438.5|785438.5|786463.6|785463.6|786413.6|785413.6|30
1643278130000|2022-01-27 10:08:50|786440.1|785440.1|786461.7|785461.7|786474.8|785474.8|786418.6|785418.6|32
1643278140000|2022-01-27 10:09:00|786462.3|785462.3|786442.2|785442.2|786462.3|785462.3|786415.3|785415.3|32
1643278150000|2022-01-27 10:09:10|786443.1|785443.1|786430|785430|786456.3|785456.3|786401.5|785401.5|33
1643278160000|2022-01-27 10:09:20|786437|785437|786403.4|785403.4|786449.8|785449.8|786403.4|785403.4|30
1643278170000|2022-01-27 10:09:30|786407.4|785407.4|786409.8|785409.8|786450|785450|786404.1|785404.1|34
1643278180000|2022-01-27 10:09:40|786419.3|785419.3|786399.4|785399.4|786426.6|785426.6|786389.6|785389.6|34
1643278190000|2022-01-27 10:09:50|786409.8|785409.8|786406.4|785406.4|786894.5|785459.1|786400.1|784894.5|30
1643278200000|2022-01-27 10:10:00|786403|785403|786214.5|785214.5|786714.9|785428.5|786176.9|784684.9|37
1643278210000|2022-01-27 10:10:10|786213.3|785213.3|786670.7|784670.7|786738|785237.3|786136.9|784670.7|33
1643278220000|2022-01-27 10:10:20|786679.4|784679.4|786133.1|785133.1|786699.6|785211|786133.1|784678.4|34
1643278230000|2022-01-27 10:10:30|786154.8|785154.8|786170.4|785170.4|786697.6|785191.1|786141.5|784669.2|33
1643278240000|2022-01-27 10:10:40|786163.4|785163.4|786934.4|784934.4|786934.4|785400.8|786163.4|784663.1|35
1643278250000|2022-01-27 10:10:50|786464.9|785464.9|786669|785669|787226.5|785694|786464.9|785038.7|40
1643278260000|2022-01-27 10:11:00|786646.3|785646.3|787032.5|785032.5|787254.1|785695.5|786646.3|785000.9|39
1643278270000|2022-01-27 10:11:10|787019.5|785019.5|786834.9|784834.9|787024.8|785438.2|786320|784812.8|39
1643278280000|2022-01-27 10:11:20|786852.6|784852.6|786807.5|784807.5|786854.7|785260.2|786260.2|784702.9|37
1643278290000|2022-01-27 10:11:30|786808|784808|786755.1|784755.1|786882.6|785324.9|786324.9|784721.4|34
1643278300000|2022-01-27 10:11:40|786767.2|784767.2|787034.4|785034.4|787166.7|785378.4|786347.7|784767.2|39
1643278310000|2022-01-27 10:11:50|787051.1|785051.1|786988|784988|787086.9|785086.9|786963.8|784963.8|35
1643278320000|2022-01-27 10:12:00|786948.4|784948.4|786779.7|784779.7|786967.8|785301.3|786301.3|784682.5|40
1643278330000|2022-01-27 10:12:10|786774.5|784774.5|786287.6|785287.6|786815.5|785297.7|786247.6|784719.6|35
1643278340000|2022-01-27 10:12:20|786248.6|785248.6|786363.1|785363.1|786857.2|785380.2|786247.6|784756.9|36
1643278350000|2022-01-27 10:12:30|786888.2|784888.2|786857.4|784857.4|786894.2|785382.4|786361.8|784801.1|38
1643278360000|2022-01-27 10:12:40|786892.9|784892.9|787394.3|785394.3|787394.3|785644.2|786431.4|784892.9|37
1643278370000|2022-01-27 10:12:50|787391.9|785391.9|787501.2|785501.2|787501.2|785501.2|787356.3|785356.3|39
1643278380000|2022-01-27 10:13:00|787499.6|785499.6|787484.6|785484.6|787499.6|785982.5|786982.5|785333|38
1643278390000|2022-01-27 10:13:10|787507.8|785507.8|787560.5|785560.5|787616.3|786097.6|787070.3|785489.1|39
1643278400000|2022-01-27 10:13:20|787570.1|785570.1|787469.3|785469.3|787583.4|785997.2|786953.9|785452.9|37
1643278410000|2022-01-27 10:13:30|787461.1|785461.1|787566.4|785566.4|787566.4|785566.4|787458.9|785458.9|36
1643278420000|2022-01-27 10:13:40|787477.8|785477.8|787489.8|785489.8|787552.9|785552.9|787476|785476|37
1643278430000|2022-01-27 10:13:50|787531|785531|787509.2|785509.2|787574|786037.7|786995.5|785509.2|34
1643278440000|2022-01-27 10:14:00|787509.3|785509.3|787426|785426|787512.4|785982.8|786914.2|785348|38
1643278450000|2022-01-27 10:14:10|787345.1|785345.1|787368|785368|787398.7|785878.3|786864.3|785290.7|36
1643278460000|2022-01-27 10:14:20|787374.4|785374.4|787569.8|785569.8|787604.1|786055.9|786955.9|785367.4|38
1643278470000|2022-01-27 10:14:30|787558.5|785558.5|787781.5|785781.5|787785.4|786297.6|787153.6|785509.3|35
1643278480000|2022-01-27 10:14:40|787774.5|785774.5|787694|785694|787809.1|786264.9|787211.6|785694|38
1643278490000|2022-01-27 10:14:50|787697.5|785697.5|787210.9|786210.9|787750.7|786254.8|787199.5|785697.5|31
1643278500000|2022-01-27 10:15:00|787716.3|785716.3|787541.1|785541.1|787716.3|786226.6|786977.8|785478.5|36
1643278510000|2022-01-27 10:15:10|787571.6|785571.6|787217.7|785217.7|787571.6|786068.9|786766.1|785212.7|37
1643278520000|2022-01-27 10:15:20|787265.9|785265.9|787191.2|785191.2|787272.5|785272.5|787181.5|785181.5|34
1643278530000|2022-01-27 10:15:30|787194.3|785194.3|787008.3|785008.3|787214.5|785214.5|787005.1|785005.1|35
1643278540000|2022-01-27 10:15:40|787031.8|785031.8|786961.2|784961.2|787068.9|785068.9|786883.8|784883.8|35
1643278550000|2022-01-27 10:15:50|786982.3|784982.3|787014.4|785014.4|787115.2|785458.3|786458.3|784977.5|37
1643278560000|2022-01-27 10:16:00|786531.3|785531.3|787008.6|785008.6|787049.5|785538.8|786490.8|784977|34
1643278570000|2022-01-27 10:16:10|787008.3|785008.3|787009|785009|787031.4|785506.2|786427.6|784941.4|37
1643278580000|2022-01-27 10:16:20|787003.5|785003.5|787033.2|785033.2|787049.2|785049.2|786973.3|784973.3|37
1643278590000|2022-01-27 10:16:30|787044.7|785044.7|786886.8|785886.8|787410.1|785900.9|786558.1|785017.6|39
1643278600000|2022-01-27 10:16:40|786876.4|785876.4|786872.8|785872.8|787396.4|785893.8|786846.9|785357.7|31
1643278610000|2022-01-27 10:16:50|786867.5|785867.5|786671.4|785671.4|786882.7|785882.7|786671.4|785671.4|29
1643278620000|2022-01-27 10:17:00|786670.5|785670.5|787053.2|785053.2|787183.4|785706.8|786553.6|785053.2|35
1643278630000|2022-01-27 10:17:10|786539.6|785539.6|786955.1|784955.1|787048|785552.6|786303.7|784802.3|37
1643278640000|2022-01-27 10:17:20|786926.8|784926.8|786766|784766|786944.9|785329.9|786322.7|784747.6|39
1643278650000|2022-01-27 10:17:30|786787.8|784787.8|786763.6|784763.6|786787.8|785263.9|786230.1|784727.6|35
1643278660000|2022-01-27 10:17:40|786263|785263|786355.9|785355.9|786767.3|785382.5|786250.8|784761.5|33
1643278670000|2022-01-27 10:17:50|786358.5|785358.5|786352.1|785352.1|786358.5|785358.5|786268|785268|32
1643278680000|2022-01-27 10:18:00|786350.3|785350.3|786326.1|785326.1|786350.3|785350.3|786312.2|785312.2|32
1643278690000|2022-01-27 10:18:10|786332.2|785332.2|786326.6|785326.6|786346.4|785346.4|786318.9|785318.9|34
1643278700000|2022-01-27 10:18:20|786326.3|785326.3|786333|785333|786343.5|785343.5|786313.7|785313.7|27
1643278710000|2022-01-27 10:18:30|786334|785334|786427.1|785427.1|786924.5|785464.1|786334|784924.5|29
1643278720000|2022-01-27 10:18:40|786428|785428|786602.2|785602.2|786602.2|785602.2|786390.2|785390.2|23
1643278730000|2022-01-27 10:18:50|786609.3|785609.3|786573.4|785573.4|787114.9|785633.2|786573.4|785110.5|38
1643278740000|2022-01-27 10:19:00|786554.1|785554.1|786612.3|785612.3|787095.7|785619.6|786554.1|785079.5|36
1643278750000|2022-01-27 10:19:10|786711.4|785711.4|786827.5|785827.5|787319.3|785844.4|786545.5|785260.9|40
1643278760000|2022-01-27 10:19:20|786788.8|785788.8|786790.5|785790.5|787256|785824.3|786705.2|785242.3|40
1643278770000|2022-01-27 10:19:30|787285|785285|786977.3|785977.3|787482.2|785993.6|786790.7|785285|39
1643278780000|2022-01-27 10:19:40|787012.2|786012.2|787034.1|786034.1|787521.9|786041.8|786986.4|785475.5|37
1643278790000|2022-01-27 10:19:50|787065.6|786065.6|787019.8|786019.8|787065.6|786065.6|787018.5|786018.5|36
1643278800000|2022-01-27 10:20:00|787016.3|786016.3|786891.7|785891.7|787526.1|786020.5|786890.1|785403|33
1643278810000|2022-01-27 10:20:10|786891.2|785891.2|787034.2|786034.2|787524.6|786036.9|786891|785524.6|31
1643278820000|2022-01-27 10:20:20|787037.7|786037.7|787117.7|786117.7|787608.7|786169.9|787030.1|785608.7|29
1643278830000|2022-01-27 10:20:30|787108.4|786108.4|787117.1|786117.1|787134|786134|787100.9|786100.9|36
1643278840000|2022-01-27 10:20:40|787111.6|786111.6|787387.3|786387.3|787880|786402.2|787111.5|785867|36
1643278850000|2022-01-27 10:20:50|787392.6|786392.6|787413.2|786413.2|787413.2|786413.2|787310.8|786310.8|37
1643278860000|2022-01-27 10:21:00|787406.6|786406.6|787909.3|785909.3|787909.3|786473.5|787388.9|785909.3|35
1643278870000|2022-01-27 10:21:10|787401.7|786401.7|787931.3|785931.3|787942.5|786498.3|787401.7|785931.3|32
1643278880000|2022-01-27 10:21:20|787441.2|786441.2|787219.9|786219.9|787731.5|786441.2|787156|785731.5|37
1643278890000|2022-01-27 10:21:30|787206.1|786206.1|787148.4|786148.4|787299.5|786299.5|787148.4|786148.4|35
1643278900000|2022-01-27 10:21:40|787149.6|786149.6|787150.7|786150.7|787690.3|786200.6|787137.2|785634.7|34
1643278910000|2022-01-27 10:21:50|787132.3|786132.3|787611.4|785611.4|787628|786142.2|787092.5|785597.5|31
1643278920000|2022-01-27 10:22:00|787112.7|786112.7|786734.5|785734.5|787362.9|786112.7|786734.5|785160.7|39
1643278930000|2022-01-27 10:22:10|786738.3|785738.3|786827.2|785827.2|787243.4|785827.2|786694|785186.5|36
1643278940000|2022-01-27 10:22:20|786824.7|785824.7|786764.4|785764.4|787350.9|785877.1|786750|785262|29
1643278950000|2022-01-27 10:22:30|786764.6|785764.6|786790.2|785790.2|786816|785816|786741.1|785741.1|32
1643278960000|2022-01-27 10:22:40|786782.9|785782.9|786760.5|785760.5|787287.6|785813.8|786728.6|785282.6|34
1643278970000|2022-01-27 10:22:50|786752.8|785752.8|786629.6|785629.6|787149.1|785752.8|786606.1|785117.4|38
1643278980000|2022-01-27 10:23:00|786631.3|785631.3|786650.9|785650.9|787201.7|785729.3|786631.3|785131.3|39
1643278990000|2022-01-27 10:23:10|786644.8|785644.8|786667.6|785667.6|786672.2|785672.2|786606.8|785606.8|39
1643279000000|2022-01-27 10:23:20|786678.9|785678.9|786651|785651|786692.5|785692.5|786631.4|785631.4|33
1643279010000|2022-01-27 10:23:30|786645|785645|786651.2|785651.2|786680.8|785680.8|786634.1|785634.1|28
1643279020000|2022-01-27 10:23:40|786644.7|785644.7|786555.1|785555.1|786648.5|785648.5|786533.6|785533.6|27
1643279030000|2022-01-27 10:23:50|786539.3|785539.3|786540|785540|786594|785594|786503.1|785503.1|36
1643279040000|2022-01-27 10:24:00|786538.8|785538.8|786499.2|785499.2|786564.7|785564.7|786396.3|785396.3|36
1643279050000|2022-01-27 10:24:10|786487.3|785487.3|786823.9|784823.9|786823.9|785531.7|786312.9|784823.9|39
1643279060000|2022-01-27 10:24:20|786829.5|784829.5|786416.4|785416.4|786831.8|785432.8|786290.1|784815.2|38
1643279070000|2022-01-27 10:24:30|786426.9|785426.9|786439.5|785439.5|786926.5|785444.8|786411.8|784926.5|31
1643279080000|2022-01-27 10:24:40|786434.6|785434.6|786396.8|785396.8|786448.4|785448.4|786396.8|785396.8|34
1643279090000|2022-01-27 10:24:50|786393.1|785393.1|786306.2|785306.2|786886.5|785406.3|786301.5|784886.5|29
1643279100000|2022-01-27 10:25:00|786311.5|785311.5|786194|785194|786314.1|785314.1|786159.9|785159.9|36
1643279110000|2022-01-27 10:25:10|786170.4|785170.4|786177.3|785177.3|786223.3|785223.3|786147.4|785147.4|27
1643279120000|2022-01-27 10:25:20|786221.4|785221.4|786188.2|785188.2|786243.5|785243.5|786146.4|785146.4|35
1643279130000|2022-01-27 10:25:30|786193|785193|786241.4|785241.4|786762.6|785249|786151.5|784752.6|39
1643279140000|2022-01-27 10:25:40|786225.5|785225.5|786260.3|785260.3|786757.7|785261.8|786198.2|784749.7|34
1643279150000|2022-01-27 10:25:50|786238.1|785238.1|786194.9|785194.9|786260.6|785260.6|786192.3|785192.3|32
1643279160000|2022-01-27 10:26:00|786204|785204|786188.9|785188.9|786225.1|785225.1|786161.1|785161.1|33
1643279170000|2022-01-27 10:26:10|786175.5|785175.5|786682.1|784682.1|786695.7|785218.7|786157.6|784673.1|32
1643279180000|2022-01-27 10:26:20|786167.3|785167.3|786124|785124|786209.3|785209.3|786124|785124|35
1643279190000|2022-01-27 10:26:30|786146.3|785146.3|786119|785119|786151.9|785151.9|786091.2|785091.2|30
1643279200000|2022-01-27 10:26:40|786117.1|785117.1|786223.6|785223.6|786227.6|785227.6|786102.4|785102.4|34
1643279210000|2022-01-27 10:26:50|786231|785231|786111|785111|786328.5|785328.5|786111|785111|39
1643279220000|2022-01-27 10:27:00|786128.2|785128.2|786098.2|785098.2|786145.5|785145.5|786093.8|785093.8|29
1643279230000|2022-01-27 10:27:10|786079|785079|786214.9|785214.9|786238.5|785238.5|786075.1|785075.1|30
1643279240000|2022-01-27 10:27:20|786207.5|785207.5|786193.7|785193.7|786218.3|785218.3|786185.1|785185.1|33
1643279250000|2022-01-27 10:27:30|786176.1|785176.1|786280.1|785280.1|786343.1|785343.1|786176.1|785176.1|28
1643279260000|2022-01-27 10:27:40|786281|785281|786322.8|785322.8|786338.7|785338.7|786281|785281|31
1643279270000|2022-01-27 10:27:50|786335.2|785335.2|786271.2|785271.2|786365.7|785365.7|786271.2|785271.2|29
1643279280000|2022-01-27 10:28:00|786267.8|785267.8|786343.5|785343.5|786358.3|785358.3|786267.8|785267.8|33
1643279290000|2022-01-27 10:28:10|786324.3|785324.3|786090.8|785090.8|786336.3|785336.3|786090.8|785090.8|32
1643279300000|2022-01-27 10:28:20|786123.5|785123.5|786044.1|785044.1|786148.5|785148.5|786030.3|785030.3|35
1643279310000|2022-01-27 10:28:30|786018.9|785018.9|786042.3|785042.3|786061.6|785061.6|786018.9|785018.9|31
1643279320000|2022-01-27 10:28:40|786036.9|785036.9|786085.5|785085.5|786098.3|785098.3|786036.9|785036.9|27
1643279330000|2022-01-27 10:28:50|786089|785089|786199.7|785199.7|786260.5|785260.5|786076.7|785076.7|30
1643279340000|2022-01-27 10:29:00|786192.1|785192.1|786168.8|785168.8|786216.4|785216.4|786142.8|785142.8|34
1643279350000|2022-01-27 10:29:10|786171.9|785171.9|786167.2|785167.2|786171.9|785171.9|786130.3|785130.3|31
1643279360000|2022-01-27 10:29:20|786167|785167|786066.6|785066.6|786167.8|785167.8|786063.7|785063.7|26
1643279370000|2022-01-27 10:29:30|786078.8|785078.8|786080.2|785080.2|786102.6|785102.6|786049.9|785049.9|27
1643279380000|2022-01-27 10:29:40|786077.9|785077.9|786112.1|785112.1|786113.5|785113.5|786047|785047|29
1643279390000|2022-01-27 10:29:50|786108.4|785108.4|786120.7|785120.7|786155.1|785155.1|786105.7|785105.7|34
1643279400000|2022-01-27 10:30:00|786121.1|785121.1|786162|785162|786197.1|785197.1|786040.9|785040.9|38
1643279410000|2022-01-27 10:30:10|786154.1|785154.1|786098.5|785098.5|786164.1|785164.1|786087|785087|29
1643279420000|2022-01-27 10:30:20|786126.6|785126.6|786094.1|785094.1|786142.4|785142.4|786065.7|785065.7|37
1643279430000|2022-01-27 10:30:30|786107.4|785107.4|786176.7|785176.7|786192.4|785192.4|786107.4|785107.4|34
1643279440000|2022-01-27 10:30:40|786178.3|785178.3|786146.6|785146.6|786178.3|785178.3|786125.8|785125.8|29
1643279450000|2022-01-27 10:30:50|786147.6|785147.6|786112.4|785112.4|786147.6|785147.6|786086.3|785086.3|36
1643279460000|2022-01-27 10:31:00|786110.3|785110.3|786089.8|785089.8|786139.3|785139.3|786089.8|785089.8|34
1643279470000|2022-01-27 10:31:10|786093.4|785093.4|785991.7|784991.7|786104.4|785104.4|785858.1|784858.1|37
1643279480000|2022-01-27 10:31:20|786005.8|785005.8|786036.4|785036.4|786036.4|785036.4|785992.3|784992.3|32
1643279490000|2022-01-27 10:31:30|786038.5|785038.5|786103.5|785103.5|786140|785140|786009.7|785009.7|38
1643279500000|2022-01-27 10:31:40|786070.2|785070.2|786033.8|785033.8|786086.7|785086.7|786019.3|785019.3|34
1643279510000|2022-01-27 10:31:50|786063.9|785063.9|786020|785020|786063.9|785063.9|785992.5|784992.5|33
1643279520000|2022-01-27 10:32:00|786019.6|785019.6|785981.3|784981.3|786025.2|785025.2|785971.9|784971.9|31
1643279530000|2022-01-27 10:32:10|785996.3|784996.3|785941.5|784941.5|785996.3|784996.3|785915.6|784915.6|35
1643279540000|2022-01-27 10:32:20|785899.3|784899.3|785931|784931|785954.7|784954.7|785899.3|784899.3|31
1643279550000|2022-01-27 10:32:30|785878.6|784878.6|785762|784762|785898.9|784898.9|785756|784756|27
1643279560000|2022-01-27 10:32:40|785765.9|784765.9|785607.4|784607.4|785781.5|784781.5|785607.4|784607.4|32
1643279570000|2022-01-27 10:32:50|785615.7|784615.7|785608.4|784608.4|785653.5|784653.5|785586.7|784586.7|34
1643279580000|2022-01-27 10:33:00|785605.6|784605.6|785578.2|784578.2|785632|784632|785567.4|784567.4|30
1643279590000|2022-01-27 10:33:10|785578.7|784578.7|785566.6|784566.6|785611|784611|785525.7|784525.7|34
1643279600000|2022-01-27 10:33:20|785558.5|784558.5|785548.3|784548.3|785577.1|784577.1|785454.8|784454.8|30
1643279610000|2022-01-27 10:33:30|785568.5|784568.5|785517.9|784517.9|785568.5|784568.5|785437.5|784437.5|38
1643279620000|2022-01-27 10:33:40|785531.6|784531.6|785319.8|784319.8|785541.7|784541.7|785301.5|784301.5|36
1643279630000|2022-01-27 10:33:50|785322.6|784322.6|785521.1|784521.1|785545.3|784545.3|785322.6|784322.6|36
1643279640000|2022-01-27 10:34:00|785514.5|784514.5|785332.4|784332.4|785573|784573|785322.2|784322.2|34
1643279650000|2022-01-27 10:34:10|785335|784335|785428.1|784428.1|785447.7|784447.7|785335|784335|33
1643279660000|2022-01-27 10:34:20|785429.8|784429.8|784911.4|783911.4|785832.5|784435.9|784911.4|783823.8|33
1643279670000|2022-01-27 10:34:30|785305.7|783305.7|785303.5|783303.5|785403|783403|785250|783250|40
1643279680000|2022-01-27 10:34:40|785275.7|783275.7|785382.6|783382.6|785405.3|783913.2|784821.9|783265.6|38
1643279690000|2022-01-27 10:34:50|785395.7|783395.7|785107.8|784107.8|785686.9|784177.3|785016.4|783395.7|35
1643279700000|2022-01-27 10:35:00|785112.3|784112.3|784906.5|783906.5|785507|784116.4|784847.2|783338.8|34
1643279710000|2022-01-27 10:35:10|785431.8|783431.8|785502.2|783502.2|785521.2|784020.5|784945.1|783431.8|37
1643279720000|2022-01-27 10:35:20|785511.6|783511.6|785220.2|784220.2|785719.9|784258.5|785014|783490.9|38
1643279730000|2022-01-27 10:35:30|785779.2|783779.2|785345.1|784345.1|785844.1|784348|785218.2|783696.6|36
1643279740000|2022-01-27 10:35:40|785351.6|784351.6|785291.9|784291.9|785913.7|784411.2|785256.4|783756.4|35
1643279750000|2022-01-27 10:35:50|785299.9|784299.9|785287.2|784287.2|785861.5|784342.1|785239.6|783795.5|37
1643279760000|2022-01-27 10:36:00|785276.2|784276.2|785184.4|784184.4|785800.6|784276.2|785157.8|783650.1|36
1643279770000|2022-01-27 10:36:10|785181.1|784181.1|785669.3|783669.3|785714.2|784215.5|785137|783639.4|32
1643279780000|2022-01-27 10:36:20|785190.8|784190.8|784712.4|783712.4|785689.4|784202.2|784712.4|783321.1|36
1643279790000|2022-01-27 10:36:30|784744.2|783744.2|784735.1|783735.1|785353.5|783866.8|784675.2|783246.6|36
1643279800000|2022-01-27 10:36:40|784729.4|783729.4|785162.2|783162.2|785230.7|783752|784652.8|783125.3|37
1643279810000|2022-01-27 10:36:50|785161.4|783161.4|785472.1|783472.1|785472.1|783995.3|784672.7|783161.4|37
1643279820000|2022-01-27 10:37:00|785473.4|783473.4|784973.2|783973.2|785493.1|783991.1|784958.7|783454.6|32
1643279830000|2022-01-27 10:37:10|785474.5|783474.5|785083.9|784083.9|785589.1|784107.7|784925.8|783433.4|35
1643279840000|2022-01-27 10:37:20|785632.1|783632.1|785080.2|784080.2|785694|784207.5|785075.1|783603.1|39
1643279850000|2022-01-27 10:37:30|785099.6|784099.6|785071.4|784071.4|785105.3|784105.3|785004.3|784004.3|32
1643279860000|2022-01-27 10:37:40|785064.4|784064.4|785120.1|784120.1|785597.1|784145.5|785049.5|783589|32
1643279870000|2022-01-27 10:37:50|785125.3|784125.3|784892.5|783892.5|785125.3|784125.3|784859.5|783859.5|35
1643279880000|2022-01-27 10:38:00|784857.5|783857.5|784605.5|783605.5|785230.9|783913.4|784600.4|783133|40
1643279890000|2022-01-27 10:38:10|784627.8|783627.8|785079.4|783079.4|785188.1|783699.9|784437.2|782972.1|40
1643279900000|2022-01-27 10:38:20|785058.5|783058.5|784757.9|783757.9|785257.2|783787.1|784583.2|783058.5|40
1643279910000|2022-01-27 10:38:30|784763.4|783763.4|785457.4|783457.4|785467|783919.8|784763.4|783386.9|37
1643279920000|2022-01-27 10:38:40|784921.9|783921.9|784777.7|783777.7|785433.8|783948.6|784740.7|783367.8|32
1643279930000|2022-01-27 10:38:50|784777.3|783777.3|785226.5|783226.5|785235.3|783777.3|784652.5|783138.3|34
1643279940000|2022-01-27 10:39:00|785226|783226|785125|783125|785226|783729.6|784617.3|783077.6|35
1643279950000|2022-01-27 10:39:10|785127.9|783127.9|784537|783537|785127.9|783603.4|784516.2|783041.4|38
1643279960000|2022-01-27 10:39:20|784530.8|783530.8|784407.6|783407.6|785068.8|783549.1|784406.8|782921.4|32
1643279970000|2022-01-27 10:39:30|784407.7|783407.7|784412.2|783412.2|784911.5|783473|784370.1|782911.5|36
1643279980000|2022-01-27 10:39:40|784415.7|783415.7|784376.8|783376.8|784958.3|783464.4|784376.5|782958.3|33
1643279990000|2022-01-27 10:39:50|784419.5|783419.5|784158.6|783158.6|784894|783419.5|784142.2|782806.5|40
1643280000000|2022-01-27 10:40:00|784164.7|783164.7|784395.3|783395.3|784793.1|783413.5|784139.9|782707.9|37
1643280010000|2022-01-27 10:40:10|784404.8|783404.8|784589.2|783589.2|784636.8|783636.8|784359.5|783359.5|36
1643280020000|2022-01-27 10:40:20|784560.1|783560.1|784871.6|782871.6|785067.9|783572.4|784342.7|782871.6|37
1643280030000|2022-01-27 10:40:30|784420.6|783420.6|784487.7|783487.7|784538.1|783538.1|784420.6|783420.6|38
1643280040000|2022-01-27 10:40:40|784967.7|782967.7|784506.9|783506.9|785014|783506.9|784442|782967.7|40
1643280050000|2022-01-27 10:40:50|784496.2|783496.2|784555.2|783555.2|785035.2|783559.7|784489.5|783010.1|35
1643280060000|2022-01-27 10:41:00|784570|783570|785148.5|783148.5|785211.8|783744.6|784481.3|783125|36
1643280070000|2022-01-27 10:41:10|785140.5|783140.5|784708.9|783708.9|785225.6|783725|784642.6|783132.8|38
1643280080000|2022-01-27 10:41:20|784720.6|783720.6|784734.5|783734.5|785163.8|783734.6|784614.7|783127.8|37
1643280090000|2022-01-27 10:41:30|784747.7|783747.7|784813.7|783813.7|784849.2|783849.2|784747.7|783747.7|35
1643280100000|2022-01-27 10:41:40|784809|783809|785729|783729|785737.2|784305.1|784800.3|783494|38
1643280110000|2022-01-27 10:41:50|785237.2|784237.2|785216.5|784216.5|785809.5|784273.2|785174.2|783714.4|37
1643280120000|2022-01-27 10:42:00|785220.8|784220.8|785310.9|784310.9|785772|784318.7|785174.2|783755.6|38
1643280130000|2022-01-27 10:42:10|785298.4|784298.4|785292.2|784292.2|785345.9|784345.9|785273.3|784273.3|33
1643280140000|2022-01-27 10:42:20|785307.8|784307.8|785202.2|784202.2|785693.8|784308.8|785150.4|783648.9|38
1643280150000|2022-01-27 10:42:30|785184.4|784184.4|785352.6|784352.6|785363.8|784363.8|785171.8|784171.8|37
1643280160000|2022-01-27 10:42:40|785345.5|784345.5|785453.7|784453.7|785956.3|784467.3|785322.5|783943|36
1643280170000|2022-01-27 10:42:50|785452.8|784452.8|785533.7|784533.7|785554.6|784554.6|785430.3|784430.3|35
1643280180000|2022-01-27 10:43:00|785538.6|784538.6|785533.2|784533.2|785554.8|784554.8|785521.3|784521.3|27
1643280190000|2022-01-27 10:43:10|785535.2|784535.2|785531.8|784531.8|785569.4|784569.4|785516.3|784516.3|34
1643280200000|2022-01-27 10:43:20|785541.1|784541.1|785363.6|784363.6|785541.1|784541.1|785340|784340|33
1643280210000|2022-01-27 10:43:30|785362.3|784362.3|785467.5|784467.5|785910.6|784467.5|785305.9|783910.6|35
1643280220000|2022-01-27 10:43:40|785458.3|784458.3|785482.4|784482.4|785568|784568|785450.5|784450.5|31
1643280230000|2022-01-27 10:43:50|785483.4|784483.4|785501.1|784501.1|785530.2|784530.2|785462.5|784462.5|34
1643280240000|2022-01-27 10:44:00|785585.2|784585.2|785560.6|784560.6|785591.4|784591.4|785542.3|784542.3|32
1643280250000|2022-01-27 10:44:10|785551.9|784551.9|785542|784542|785592.7|784592.7|785537.7|784537.7|30
1643280260000|2022-01-27 10:44:20|785525.4|784525.4|785413.4|784413.4|785529.1|784529.1|785409.6|784409.6|35
1643280270000|2022-01-27 10:44:30|785413.7|784413.7|785421.4|784421.4|785421.6|784421.6|785401.1|784401.1|32
1643280280000|2022-01-27 10:44:40|785403.6|784403.6|785391.9|784391.9|785434.5|784434.5|785372.2|784372.2|31
1643280290000|2022-01-27 10:44:50|785396.4|784396.4|785184|784184|785396.4|784396.4|785181|784181|38
1643280300000|2022-01-27 10:45:00|785166.3|784166.3|785401.2|783401.2|785464.4|784166.3|784894.9|783401.2|34
1643280310000|2022-01-27 10:45:10|785433.2|783433.2|784836.6|783836.6|785440.1|783940|784836.6|783411.4|34
1643280320000|2022-01-27 10:45:20|784838.3|783838.3|784886.7|783886.7|785413|783937.5|784838.3|783364.6|37
1643280330000|2022-01-27 10:45:30|784874.4|783874.4|784855.9|783855.9|784903.2|783903.2|784831|783831|30
1643280340000|2022-01-27 10:45:40|784864.1|783864.1|784810.3|783810.3|784864.1|783864.1|784724|783724|34
1643280350000|2022-01-27 10:45:50|784810.5|783810.5|784812.5|783812.5|784843.9|783843.9|784783.9|783783.9|30
1643280360000|2022-01-27 10:46:00|784825|783825|785119.8|783119.8|785119.8|783833.1|784599.4|783119.8|36
1643280370000|2022-01-27 10:46:10|784635.7|783635.7|784920.5|782920.5|784921|783635.7|784365.5|782859.8|36
1643280380000|2022-01-27 10:46:20|784895.2|782895.2|785078.6|783078.6|785131.8|783590.7|784403.1|782895.2|35
1643280390000|2022-01-27 10:46:30|785069|783069|785153.9|783153.9|785161.2|783599.5|784578|783069|31
1643280400000|2022-01-27 10:46:40|785129.1|783129.1|785042.7|783042.7|785149.5|783605.6|784540.1|783042.7|33
1643280410000|2022-01-27 10:46:50|784546.7|783546.7|784614.6|783614.6|785129.2|783645.7|784542.2|783044.3|37
1643280420000|2022-01-27 10:47:00|784633|783633|785337.6|783337.6|785343.6|783833.2|784632.8|783305.7|38
1643280430000|2022-01-27 10:47:10|785336.3|783336.3|784779.8|783779.8|785340.1|783783.2|784714.5|783227.4|38
1643280440000|2022-01-27 10:47:20|784776.7|783776.7|784592.4|783592.4|785204.8|783777.6|784572.3|783175|32
1643280450000|2022-01-27 10:47:30|784573.8|783573.8|784534.5|783534.5|785082.5|783623|784534.5|783074.7|35
1643280460000|2022-01-27 10:47:40|784523.3|783523.3|784538.4|783538.4|785052.5|783626.8|784497.6|783028.3|39
1643280470000|2022-01-27 10:47:50|784401.7|783401.7|784910.6|782910.6|784923.8|783424.4|784368.3|782893.5|30
1643280480000|2022-01-27 10:48:00|784923.6|782923.6|784518.6|783518.6|784923.6|783566|784452.2|782923.6|33
1643280490000|2022-01-27 10:48:10|784539.1|783539.1|784739.9|783739.9|784751|783751|784506.2|783506.2|38
1643280500000|2022-01-27 10:48:20|784717.4|783717.4|784882.5|783882.5|785289.6|783885.1|784705.4|783271.5|36
1643280510000|2022-01-27 10:48:30|784882|783882|784892|783892|785432|783956.8|784882|783371.4|36
1643280520000|2022-01-27 10:48:40|785414.2|783414.2|784926|783926|785440.6|783930.3|784883.4|783400.6|35
1643280530000|2022-01-27 10:48:50|784932.2|783932.2|785466.4|783466.4|785502.4|784003|784884.9|783454.2|36
1643280540000|2022-01-27 10:49:00|784948.1|783948.1|784911.9|783911.9|785449.3|783956.2|784865.4|783449.3|38
1643280550000|2022-01-27 10:49:10|784895.9|783895.9|784906.7|783906.7|785455.6|783945.8|784857.2|783420|35
1643280560000|2022-01-27 10:49:20|784892.6|783892.6|784892.2|783892.2|784909|783909|784857.1|783857.1|31
1643280570000|2022-01-27 10:49:30|784894|783894|784926.8|783926.8|785474.7|783992.8|784892.4|783435|32
1643280580000|2022-01-27 10:49:40|784908.7|783908.7|785025.4|784025.4|785565.7|784025.4|784840.8|783447.5|37
1643280590000|2022-01-27 10:49:50|784994.4|783994.4|785233.8|784233.8|785684.7|784233.8|784994.4|783516.4|39
1643280600000|2022-01-27 10:50:00|785763.5|783763.5|785218.8|784218.8|785772.4|784250.6|785199.1|783702.4|35
1643280610000|2022-01-27 10:50:10|785231.2|784231.2|785835.9|783835.9|785841.9|784357.3|785160.7|783714.8|37
1643280620000|2022-01-27 10:50:20|785870.1|783870.1|785551.8|784551.8|786040.6|784658.6|785500.3|783817.8|39
1643280630000|2022-01-27 10:50:30|785558.8|784558.8|786555.1|784555.1|786654.2|784928|785533.2|784045|38
1643280640000|2022-01-27 10:50:40|786104.2|785104.2|786506.8|784506.8|786609.9|785104.2|785943.4|784409|40
1643280650000|2022-01-27 10:50:50|786545.5|784545.5|786787.1|784787.1|786884.4|785381.9|786177.3|784545.5|39
1643280660000|2022-01-27 10:51:00|786830.6|784830.6|786127.5|785127.5|786830.6|785341.2|786127.5|784638.1|38
1643280670000|2022-01-27 10:51:10|786119.5|785119.5|786257.1|785257.1|786738.6|785258.1|786046.4|784640.3|37
1643280680000|2022-01-27 10:51:20|786750.2|784750.2|786202.2|785202.2|786780.3|785286.8|786144.8|784679.8|33
1643280690000|2022-01-27 10:51:30|786209.3|785209.3|786651.3|784651.3|786785.9|785278.4|786126.1|784618.6|37
1643280700000|2022-01-27 10:51:40|786642.3|784642.3|786137.9|785137.9|786683.6|785155.9|786137.9|784605.6|39
1643280710000|2022-01-27 10:51:50|786180|785180|786706|784706|786711|785208.7|786140.1|784647.8|30
1643280720000|2022-01-27 10:52:00|786690.5|784690.5|786625.8|784625.8|786690.5|785191.7|786151.5|784613.6|33
1643280730000|2022-01-27 10:52:10|786119.2|785119.2|786079.5|785079.5|786678.9|785195.8|786073.9|784555.1|37
1643280740000|2022-01-27 10:52:20|786067.1|785067.1|786058.3|785058.3|786560.2|785083.9|786006.5|784480|34
1643280750000|2022-01-27 10:52:30|786052.9|785052.9|786047.3|785047.3|786590.3|785111.3|786026.9|784551.5|37
1643280760000|2022-01-27 10:52:40|786038.9|785038.9|785952.9|784952.9|786565|785090.7|785949.3|784565|34
1643280770000|2022-01-27 10:52:50|785987.2|784987.2|785965.8|784965.8|786017.3|785017.3|785964.5|784964.5|31
1643280780000|2022-01-27 10:53:00|785967.4|784967.4|786048.9|785048.9|786060|785060|785960.2|784960.2|27
1643280790000|2022-01-27 10:53:10|786038.8|785038.8|786109.5|785109.5|786109.5|785109.5|786026|785026|29
1643280800000|2022-01-27 10:53:20|786057.4|785057.4|786026.2|785026.2|786095.5|785095.5|786026.2|785026.2|34
1643280810000|2022-01-27 10:53:30|785976.3|784976.3|786007.2|785007.2|786011.2|785011.2|785944.1|784944.1|27
1643280820000|2022-01-27 10:53:40|786009.7|785009.7|786027.9|785027.9|786064.5|785064.5|786009.7|785009.7|37
1643280830000|2022-01-27 10:53:50|786027.1|785027.1|785953.6|784953.6|786027.1|785027.1|785953.6|784953.6|31
1643280840000|2022-01-27 10:54:00|785955|784955|785990.9|784990.9|785990.9|784990.9|785888.4|784888.4|33
1643280850000|2022-01-27 10:54:10|785995.1|784995.1|786089.5|785089.5|786550.9|785111.8|785992.9|784509.2|39
1643280860000|2022-01-27 10:54:20|786119.4|785119.4|786107.3|785107.3|786618.8|785135.6|786023.4|784539.6|39
1643280870000|2022-01-27 10:54:30|786119.9|785119.9|786093.7|785093.7|786160.2|785160.2|786093.7|785093.7|32
1643280880000|2022-01-27 10:54:40|786070.8|785070.8|786022.8|785022.8|786084.3|785084.3|785979.7|784979.7|39
1643280890000|2022-01-27 10:54:50|786016|785016|785873.8|784873.8|786038.6|785038.6|785873.8|784873.8|35
1643280900000|2022-01-27 10:55:00|785867.4|784867.4|785772.9|784772.9|785881|784881|785727.4|784727.4|36
1643280910000|2022-01-27 10:55:10|785795.1|784795.1|785858.2|784858.2|785897.2|784897.2|785788.9|784788.9|36
1643280920000|2022-01-27 10:55:20|785867.8|784867.8|785890.3|784890.3|785905.5|784905.5|785787.5|784787.5|36
1643280930000|2022-01-27 10:55:30|785881.8|784881.8|785830.4|784830.4|785888.6|784888.6|785783.6|784783.6|29
1643280940000|2022-01-27 10:55:40|785844.3|784844.3|785839|784839|785857.8|784857.8|785832.2|784832.2|24
1643280950000|2022-01-27 10:55:50|785849.2|784849.2|785833.8|784833.8|785902.3|784902.3|785825.6|784825.6|32
1643280960000|2022-01-27 10:56:00|785831.2|784831.2|785786|784786|785842.5|784842.5|785786|784786|29
1643280970000|2022-01-27 10:56:10|785791.4|784791.4|785814|784814|785825.6|784825.6|785779.4|784779.4|32
1643280980000|2022-01-27 10:56:20|785812.5|784812.5|785782.1|784782.1|785812.5|784812.5|785766.5|784766.5|32
1643280990000|2022-01-27 10:56:30|785770.6|784770.6|785719.5|784719.5|785772|784772|785692.5|784692.5|31
1643281000000|2022-01-27 10:56:40|785725.9|784725.9|785685.5|784685.5|785725.9|784725.9|785656.3|784656.3|28
1643281010000|2022-01-27 10:56:50|785678.9|784678.9|785674.7|784674.7|785693|784693|785615.7|784615.7|33
1643281020000|2022-01-27 10:57:00|785680|784680|785644.7|784644.7|786178.2|784705|785637.1|784165.6|30
1643281030000|2022-01-27 10:57:10|785650|784650|785654.9|784654.9|785657.4|784657.4|785623.8|784623.8|28
1643281040000|2022-01-27 10:57:20|785648.1|784648.1|785449.7|784449.7|785663|784663|785445.4|784445.4|27
1643281050000|2022-01-27 10:57:30|785448.6|784448.6|785325.3|784325.3|785448.6|784448.6|785320.3|784320.3|34
1643281060000|2022-01-27 10:57:40|785330.7|784330.7|785424.9|784424.9|785465.4|784465.4|785330.7|784330.7|33
1643281070000|2022-01-27 10:57:50|785440.9|784440.9|785418.2|784418.2|785484.5|784484.5|785418.2|784418.2|35
1643281080000|2022-01-27 10:58:00|785427.3|784427.3|785397.8|784397.8|785457.1|784457.1|785363.2|784363.2|33
1643281090000|2022-01-27 10:58:10|785403.4|784403.4|785395.2|784395.2|785435.6|784435.6|785384.8|784384.8|26
1643281100000|2022-01-27 10:58:20|785388.4|784388.4|785657.2|784657.2|786166.2|784673.7|785379|784107.8|29
1643281110000|2022-01-27 10:58:30|785666.6|784666.6|786445.2|784445.2|786454.5|784941.5|785637.5|784173.3|39
1643281120000|2022-01-27 10:58:40|786406.4|784406.4|786531.5|784531.5|786558.5|785043.5|785880|784382.8|37
1643281130000|2022-01-27 10:58:50|786595.4|784595.4|786589.9|784589.9|786638.1|785070.4|786010|784589.9|33
1643281140000|2022-01-27 10:59:00|786598.9|784598.9|786431.8|784431.8|786598.9|785076|785922.6|784398.2|35
1643281150000|2022-01-27 10:59:10|785888.3|784888.3|786368.7|784368.7|786443.3|784888.3|785888.3|784329.8|33
1643281160000|2022-01-27 10:59:20|786341.8|784341.8|786397.4|784397.4|786514.7|784514.7|786328|784328|36
1643281170000|2022-01-27 10:59:30|786424.7|784424.7|786462.2|784462.2|786558.8|785035.6|786035.6|784383|26
1643281180000|2022-01-27 10:59:40|786465.9|784465.9|785981.2|784981.2|786571.2|785057.9|785966.2|784436.1|36
1643281190000|2022-01-27 10:59:50|785950.4|784950.4|785989.6|784989.6|786543.2|785046.4|785950.4|784438.8|32
1643281200000|2022-01-27 11:00:00|785957|784957|786686.6|784686.6|786686.6|785207.9|785933.3|784425.4|34
1643281210000|2022-01-27 11:00:10|786183.5|785183.5|786178.9|785178.9|786213.5|785213.5|786154.3|785154.3|33
1643281220000|2022-01-27 11:00:20|786191.1|785191.1|786151.9|785151.9|786651.7|785191.1|786118.3|784629.3|31
1643281230000|2022-01-27 11:00:30|786133.5|785133.5|786106|785106|786623.1|785170.6|786099.2|784597.8|33
1643281240000|2022-01-27 11:00:40|786115|785115|786089|785089|786154.4|785154.4|786061.3|785061.3|27
1643281250000|2022-01-27 11:00:50|786084.5|785084.5|786083.3|785083.3|786133|785133|786069.1|785069.1|28
1643281260000|2022-01-27 11:01:00|786131|785131|786073|785073|786193.1|785193.1|786073|785073|23
1643281270000|2022-01-27 11:01:10|786129.1|785129.1|786126.5|785126.5|786168.9|785168.9|786097.5|785097.5|25
1643281280000|2022-01-27 11:01:20|786112.5|785112.5|786158.4|785158.4|786183.1|785183.1|786059.5|785059.5|28
1643281290000|2022-01-27 11:01:30|786113.2|785113.2|786172.1|785172.1|786199.4|785199.4|786095|785095|30
1643281300000|2022-01-27 11:01:40|786198.2|785198.2|786203.7|785203.7|786245.7|785245.7|786178.8|785178.8|19
1643281310000|2022-01-27 11:01:50|786195.3|785195.3|786136.4|785136.4|786244|785244|786134.4|785134.4|24
1643281320000|2022-01-27 11:02:00|786151.5|785151.5|786188.2|785188.2|786195.8|785195.8|786113.9|785113.9|26
1643281330000|2022-01-27 11:02:10|786190.8|785190.8|786216.1|785216.1|786231.6|785231.6|786175.4|785175.4|33
1643281340000|2022-01-27 11:02:20|786206.8|785206.8|786131.6|785131.6|786681.9|785206.8|786124.4|784681.9|30
1643281350000|2022-01-27 11:02:30|786119.7|785119.7|786125.2|785125.2|786145.2|785145.2|786082.6|785082.6|28
1643281360000|2022-01-27 11:02:40|786139.8|785139.8|785907.2|784907.2|786159.9|785159.9|785907.2|784907.2|30
1643281370000|2022-01-27 11:02:50|785878.7|784878.7|785900.2|784900.2|785923.3|784923.3|785873.5|784873.5|23
1643281380000|2022-01-27 11:03:00|785896.8|784896.8|785879.1|784879.1|785901.9|784901.9|785871.9|784871.9|17
1643281390000|2022-01-27 11:03:10|785884.2|784884.2|785730.5|784730.5|785892.2|784892.2|785730.5|784730.5|30
1643281400000|2022-01-27 11:03:20|785729.8|784729.8|786096.9|784096.9|786098.5|784729.8|785549.4|784088|35
1643281410000|2022-01-27 11:03:30|785623.7|784623.7|785535.3|784535.3|785623.7|784623.7|785532|784532|25
1643281420000|2022-01-27 11:03:40|785518.3|784518.3|785616|784616|786056.5|784616|785512.5|784052|27
1643281430000|2022-01-27 11:03:50|785638.6|784638.6|785484.2|784484.2|785639.4|784639.4|785477.1|784477.1|29
1643281440000|2022-01-27 11:04:00|785478.5|784478.5|785553.2|784553.2|785561.2|784561.2|785434.7|784434.7|20
1643281450000|2022-01-27 11:04:10|785552.7|784552.7|785461.3|784461.3|785553.9|784553.9|785415.9|784415.9|24
1643281460000|2022-01-27 11:04:20|785464.6|784464.6|785551.6|784551.6|785611|784611|785439.2|784439.2|24
1643281470000|2022-01-27 11:04:30|785513.7|784513.7|785782.6|784782.6|786360.5|784862.2|785510.9|784360.5|34
1643281480000|2022-01-27 11:04:40|785784.5|784784.5|785856.8|784856.8|785856.8|784856.8|785726|784726|31
1643281490000|2022-01-27 11:04:50|785892.4|784892.4|785923.9|784923.9|786339.3|784923.9|785819.3|784339.3|29
1643281500000|2022-01-27 11:05:00|785919.6|784919.6|786144.5|785144.5|786706.2|785165.6|785899.2|784545|39
1643281510000|2022-01-27 11:05:10|786139.4|785139.4|786047.5|785047.5|786654.6|785158|785998|784518.7|34
1643281520000|2022-01-27 11:05:20|786030.9|785030.9|786557|784557|786598.8|785086.8|786016.9|784537.2|30
1643281530000|2022-01-27 11:05:30|786020.9|785020.9|785936.8|784936.8|786047.8|785047.8|785933.7|784933.7|35
1643281540000|2022-01-27 11:05:40|785940.9|784940.9|785768.1|784768.1|785943.2|784943.2|785756.9|784756.9|33
1643281550000|2022-01-27 11:05:50|785769.3|784769.3|785876.9|784876.9|785876.9|784876.9|785769.3|784769.3|28
1643281560000|2022-01-27 11:06:00|785899.3|784899.3|785807.5|784807.5|785915|784915|785786.2|784786.2|35
1643281570000|2022-01-27 11:06:10|785815.6|784815.6|785756.5|784756.5|785815.6|784815.6|785703|784703|36
1643281580000|2022-01-27 11:06:20|785761.9|784761.9|785713.7|784713.7|785761.9|784761.9|785705.4|784705.4|30
1643281590000|2022-01-27 11:06:30|785715.8|784715.8|785704.1|784704.1|785742.2|784742.2|785675.8|784675.8|33
1643281600000|2022-01-27 11:06:40|785711.9|784711.9|785743.7|784743.7|785786|784786|785693.4|784693.4|32
1643281610000|2022-01-27 11:06:50|785758.9|784758.9|785693.4|784693.4|785761.7|784761.7|785693.4|784693.4|31
1643281620000|2022-01-27 11:07:00|785696|784696|785734.2|784734.2|785807.3|784807.3|785604.8|784604.8|32
1643281630000|2022-01-27 11:07:10|785746.9|784746.9|786238.9|784238.9|786355.8|784863.2|785743.9|784233.2|37
1643281640000|2022-01-27 11:07:20|786241.4|784241.4|785865.9|784865.9|786253.2|784869.1|785671.8|784182.3|35
1643281650000|2022-01-27 11:07:30|785871.6|784871.6|785956.1|784956.1|786037|785037|785844.4|784844.4|29
1643281660000|2022-01-27 11:07:40|785986.8|784986.8|785785.3|784785.3|786271.1|784986.8|785771.1|784271.1|30
1643281670000|2022-01-27 11:07:50|785789.5|784789.5|785939.2|784939.2|785953.4|784953.4|785785.6|784785.6|32
1643281680000|2022-01-27 11:08:00|785954.1|784954.1|785936.3|784936.3|786527|785045|785932.9|784527|34
1643281690000|2022-01-27 11:08:10|785899.7|784899.7|785983.1|784983.1|785994.2|784994.2|785897.3|784897.3|30
1643281700000|2022-01-27 11:08:20|785984.6|784984.6|785984.2|784984.2|786009|785009|785983.6|784983.6|26
1643281710000|2022-01-27 11:08:30|785980|784980|785978.8|784978.8|785995.2|784995.2|785971|784971|20
1643281720000|2022-01-27 11:08:40|785969.9|784969.9|786113|785113|786133.9|785133.9|785950.9|784950.9|32
1643281730000|2022-01-27 11:08:50|786110.5|785110.5|786060.7|785060.7|786111.5|785111.5|786029.2|785029.2|33
1643281740000|2022-01-27 11:09:00|786056.8|785056.8|786133.1|785133.1|786182.7|785182.7|786056.8|785056.8|35
1643281750000|2022-01-27 11:09:10|786131.9|785131.9|786073.3|785073.3|786144.9|785144.9|786009.3|785009.3|32
1643281760000|2022-01-27 11:09:20|786073.4|785073.4|786617.5|784617.5|786617.7|785131.5|786073.4|784581|25
1643281770000|2022-01-27 11:09:30|786610.9|784610.9|786132.3|785132.3|786610.9|785153.8|786036.8|784610.9|30
1643281780000|2022-01-27 11:09:40|786123.7|785123.7|786050.6|785050.6|786139.8|785139.8|786047.6|785047.6|30
1643281790000|2022-01-27 11:09:50|786053.7|785053.7|786095.4|785095.4|786116.6|785116.6|786053.7|785053.7|28
1643281800000|2022-01-27 11:10:00|786107.1|785107.1|785856.7|784856.7|786128|785128|785835.4|784835.4|35
1643281810000|2022-01-27 11:10:10|785857.6|784857.6|785958.7|784958.7|785958.7|784958.7|785794.5|784794.5|34
1643281820000|2022-01-27 11:10:20|785991.9|784991.9|785958.7|784958.7|786036.1|785036.1|785955.3|784955.3|36
1643281830000|2022-01-27 11:10:30|785989|784989|785892.9|784892.9|785989.1|784989.1|785853.3|784853.3|30
1643281840000|2022-01-27 11:10:40|785893.6|784893.6|785864.9|784864.9|785916.7|784916.7|785855|784855|28
1643281850000|2022-01-27 11:10:50|785858.3|784858.3|785927.7|784927.7|785927.7|784927.7|785836|784836|29
1643281860000|2022-01-27 11:11:00|785919.2|784919.2|785975.5|784975.5|786055.2|785055.2|785828.9|784828.9|32
1643281870000|2022-01-27 11:11:10|785978.2|784978.2|785918.3|784918.3|786014.4|785014.4|785906.1|784906.1|31
1643281880000|2022-01-27 11:11:20|785904.9|784904.9|785923.6|784923.6|785965.6|784965.6|785885.1|784885.1|30
1643281890000|2022-01-27 11:11:30|785922|784922|785926.7|784926.7|785935.6|784935.6|785889.9|784889.9|19
1643281900000|2022-01-27 11:11:40|785914.8|784914.8|785940.4|784940.4|785960.7|784960.7|785909.5|784909.5|22
1643281910000|2022-01-27 11:11:50|785941.1|784941.1|785929.5|784929.5|785975.8|784975.8|785912.8|784912.8|27
1643281920000|2022-01-27 11:12:00|785919.1|784919.1|785887.6|784887.6|785923.1|784923.1|785868.5|784868.5|29
1643281930000|2022-01-27 11:12:10|785891|784891|785896.2|784896.2|785913.4|784913.4|785881.3|784881.3|21
1643281940000|2022-01-27 11:12:20|785908.4|784908.4|785900.6|784900.6|785912.3|784912.3|785899.8|784899.8|19
1643281950000|2022-01-27 11:12:30|785907.5|784907.5|785902.8|784902.8|785918.7|784918.7|785894.9|784894.9|22
1643281960000|2022-01-27 11:12:40|785881.1|784881.1|785878.8|784878.8|785907.9|784907.9|785859.6|784859.6|25
1643281970000|2022-01-27 11:12:50|785887.4|784887.4|785877.6|784877.6|785894.2|784894.2|785827.7|784827.7|29
1643281980000|2022-01-27 11:13:00|785880.9|784880.9|785991.1|784991.1|786004.7|785004.7|785880.9|784880.9|31
1643281990000|2022-01-27 11:13:10|785996.8|784996.8|785998.9|784998.9|785998.9|784998.9|785965.2|784965.2|27
1643282000000|2022-01-27 11:13:20|785997.5|784997.5|785948.9|784948.9|786002.8|785002.8|785948.9|784948.9|30
1643282010000|2022-01-27 11:13:30|785952.6|784952.6|785938.2|784938.2|785956.1|784956.1|785933.9|784933.9|27
1643282020000|2022-01-27 11:13:40|785953|784953|785943.5|784943.5|785960.9|784960.9|785935.2|784935.2|25
1643282030000|2022-01-27 11:13:50|785941.1|784941.1|785959.2|784959.2|785965.8|784965.8|785897.5|784897.5|29
1643282040000|2022-01-27 11:14:00|785959.7|784959.7|785955.3|784955.3|785970.2|784970.2|785913.2|784913.2|33
1643282050000|2022-01-27 11:14:10|785985.4|784985.4|785960.9|784960.9|785985.4|784985.4|785925.5|784925.5|31
1643282060000|2022-01-27 11:14:20|785968.3|784968.3|785958.8|784958.8|785976|784976|785936.7|784936.7|22
1643282070000|2022-01-27 11:14:30|785983.1|784983.1|785899.4|784899.4|785983.1|784983.1|785892.4|784892.4|31
1643282080000|2022-01-27 11:14:40|785925.9|784925.9|785989.7|784989.7|785992.3|784992.3|785925.9|784925.9|28
1643282090000|2022-01-27 11:14:50|785990.6|784990.6|785993.9|784993.9|786002.5|785002.5|785961.3|784961.3|32
1643282100000|2022-01-27 11:15:00|785995|784995|785980.5|784980.5|785996.2|784996.2|785975|784975|29
1643282110000|2022-01-27 11:15:10|785999.2|784999.2|785983.2|784983.2|785999.2|784999.2|785920|784920|32
1643282120000|2022-01-27 11:15:20|785984.9|784984.9|785940.5|784940.5|785984.9|784984.9|785922.1|784922.1|30
1643282130000|2022-01-27 11:15:30|785934.8|784934.8|785949.3|784949.3|785959.3|784959.3|785913.9|784913.9|34
1643282140000|2022-01-27 11:15:40|785949.6|784949.6|785946.4|784946.4|785974.3|784974.3|785942.5|784942.5|24
1643282150000|2022-01-27 11:15:50|785954.2|784954.2|786023.8|785023.8|786024.4|785024.4|785934.8|784934.8|30
1643282160000|2022-01-27 11:16:00|786032.6|785032.6|786082.1|785082.1|786094.7|785094.7|786032.6|785032.6|28
1643282170000|2022-01-27 11:16:10|786091.5|785091.5|786218.3|785218.3|786247.7|785247.7|786091.5|785091.5|38
1643282180000|2022-01-27 11:16:20|786219.9|785219.9|786220|785220|786251.9|785251.9|786182.2|785182.2|31
1643282190000|2022-01-27 11:16:30|786205.3|785205.3|786180.9|785180.9|786205.3|785205.3|786156.6|785156.6|33
1643282200000|2022-01-27 11:16:40|786177.7|785177.7|786203.6|785203.6|786212.7|785212.7|786136.4|785136.4|33
1643282210000|2022-01-27 11:16:50|786216.3|785216.3|786236.4|785236.4|786248.7|785248.7|786216.3|785216.3|26
1643282220000|2022-01-27 11:17:00|786210.7|785210.7|786207.2|785207.2|786243.8|785243.8|786175.3|785175.3|29
1643282230000|2022-01-27 11:17:10|786220.2|785220.2|786085.9|785085.9|786220.2|785220.2|786085.9|785085.9|33
1643282240000|2022-01-27 11:17:20|786086.1|785086.1|785952.7|784952.7|786086.1|785086.1|785942.8|784942.8|33
1643282250000|2022-01-27 11:17:30|785946.1|784946.1|785959.3|784959.3|785972.6|784972.6|785933.5|784933.5|27
1643282260000|2022-01-27 11:17:40|785955.2|784955.2|786153.3|785153.3|786153.3|785153.3|785912.5|784912.5|31
1643282270000|2022-01-27 11:17:50|786684.6|784684.6|786166.1|785166.1|786684.6|785202.5|786109|784684.6|35
1643282280000|2022-01-27 11:18:00|786172.1|785172.1|786106.7|785106.7|786172.1|785172.1|786067.9|785067.9|22
1643282290000|2022-01-27 11:18:10|786139.5|785139.5|786132.6|785132.6|786144.3|785144.3|786053.5|785053.5|31
1643282300000|2022-01-27 11:18:20|786116.3|785116.3|786197.8|785197.8|786617.8|785229.8|786059|784617.8|30
1643282310000|2022-01-27 11:18:30|786215.9|785215.9|786186.4|785186.4|786265.2|785265.2|786171.4|785171.4|33
1643282320000|2022-01-27 11:18:40|786184.6|785184.6|786170.2|785170.2|786250|785250|786157.5|785157.5|30
1643282330000|2022-01-27 11:18:50|786149|785149|786163.6|785163.6|786679.5|785206.5|786108.7|784677.5|29
1643282340000|2022-01-27 11:19:00|786149|785149|786188|785188|786243.4|785243.4|786147|785147|24
1643282350000|2022-01-27 11:19:10|786203.6|785203.6|786165.5|785165.5|786233.2|785233.2|786147.5|785147.5|28
1643282360000|2022-01-27 11:19:20|786129.5|785129.5|787313.6|785313.6|787320.2|785831.6|786129.5|785088.2|37
1643282370000|2022-01-27 11:19:30|787300.2|785300.2|787501.2|785501.2|787554.3|786005.9|786761.3|785242.3|40
1643282380000|2022-01-27 11:19:40|787472.6|785472.6|787407.6|785407.6|787511.8|785978.8|786937.9|785389.6|40
1643282390000|2022-01-27 11:19:50|787421|785421|787394.4|785394.4|787456.8|785937.2|786872.9|785369.2|33
1643282400000|2022-01-27 11:20:00|787419.6|785419.6|787281.3|785281.3|787419.6|785920.4|786773.6|785281.3|34
1643282410000|2022-01-27 11:20:10|786788|785788|787289.1|785289.1|787306.9|785825.1|786742.5|785263.5|30
1643282420000|2022-01-27 11:20:20|787263.7|785263.7|787248.3|785248.3|787286.6|785792.9|786743.9|785226|36
1643282430000|2022-01-27 11:20:30|786722.2|785722.2|787222|785222|787256.6|785726.5|786678.3|785211.5|35
1643282440000|2022-01-27 11:20:40|787202.7|785202.7|786797.9|785797.9|787321.5|785831.6|786717.9|785202.7|35
1643282450000|2022-01-27 11:20:50|787332.2|785332.2|786955.3|785955.3|787400.3|785955.3|786805.9|785319.7|36
1643282460000|2022-01-27 11:21:00|786893.3|785893.3|786600.8|785600.8|787235.3|785896.9|786596.9|785111.7|37
1643282470000|2022-01-27 11:21:10|786601.9|785601.9|786489.1|785489.1|787099.3|785601.9|786489.1|785019.8|35
1643282480000|2022-01-27 11:21:20|786476.7|785476.7|786834|784834|786981.9|785483.1|786392.7|784834|29
1643282490000|2022-01-27 11:21:30|786829.4|784829.4|786738.4|784738.4|786842.2|785313.2|786293.2|784733.7|36
1643282500000|2022-01-27 11:21:40|786750.5|784750.5|786734.1|784734.1|786758|785283.2|786183.6|784687.2|36
1643282510000|2022-01-27 11:21:50|786738.7|784738.7|786253.3|785253.3|786738.7|785253.3|786200|784698.4|30
1643282520000|2022-01-27 11:22:00|786262.4|785262.4|786724|784724|786787.4|785262.4|786203|784701.9|31
1643282530000|2022-01-27 11:22:10|786725.4|784725.4|786243.7|785243.7|786779.5|785287.4|786211.8|784716.3|33
1643282540000|2022-01-27 11:22:20|786240.9|785240.9|786238.4|785238.4|786779.5|785283.4|786196.1|784712.8|28
1643282550000|2022-01-27 11:22:30|786729.6|784729.6|786257.8|785257.8|786804.5|785320.8|786197.7|784674.6|38
1643282560000|2022-01-27 11:22:40|786271|785271|786158|785158|786736|785274.6|786126.7|784696.7|29
1643282570000|2022-01-27 11:22:50|786202.3|785202.3|786287.2|785287.2|786805|785326.2|786201.4|784710.7|31
1643282580000|2022-01-27 11:23:00|786239.2|785239.2|786502.3|785502.3|786836.7|785632.6|786239.2|784753.9|35
1643282590000|2022-01-27 11:23:10|786538.9|785538.9|787172.3|785172.3|787175.5|785668.7|786498.5|785134.1|28
1643282600000|2022-01-27 11:23:20|787208.5|785208.5|787139.5|785139.5|787208.5|785727.4|786632.8|785122.9|35
1643282610000|2022-01-27 11:23:30|787131.3|785131.3|786573.5|785573.5|787148.8|785640|786573.5|785089.6|34
1643282620000|2022-01-27 11:23:40|786569.7|785569.7|787086.4|785086.4|787086.4|785595.8|786533.1|785086.4|32
1643282630000|2022-01-27 11:23:50|786590.9|785590.9|786531|785531|786644.2|785644.2|786531|785531|34
1643282640000|2022-01-27 11:24:00|786556.6|785556.6|786337.2|785337.2|786556.6|785556.6|786337.2|785337.2|32
1643282650000|2022-01-27 11:24:10|786335.3|785335.3|786355|785355|786397.8|785397.8|786316|785316|34
1643282660000|2022-01-27 11:24:20|786450.9|785450.9|786455.4|785455.4|786513.5|785513.5|786421|785421|31
1643282670000|2022-01-27 11:24:30|786469|785469|786401.3|785401.3|786484.2|785484.2|786382.6|785382.6|32
1643282680000|2022-01-27 11:24:40|786413.8|785413.8|786857|784857|786857|785466|786349.1|784857|33
1643282690000|2022-01-27 11:24:50|786341.1|785341.1|786349.8|785349.8|786406|785406|786306.1|785306.1|36
1643282700000|2022-01-27 11:25:00|786338.5|785338.5|786368.8|785368.8|786398.3|785398.3|786292.1|785292.1|36
1643282710000|2022-01-27 11:25:10|786356.9|785356.9|786320.9|785320.9|786356.9|785356.9|786304.5|785304.5|31
1643282720000|2022-01-27 11:25:20|786320.4|785320.4|786291.1|785291.1|786350.7|785350.7|786260.1|785260.1|35
1643282730000|2022-01-27 11:25:30|786313.1|785313.1|786283.7|785283.7|786314.1|785314.1|786260.2|785260.2|29
1643282740000|2022-01-27 11:25:40|786271.7|785271.7|786289.6|785289.6|786856.5|785351.9|786262.2|784856.5|28
1643282750000|2022-01-27 11:25:50|786287.9|785287.9|786357.1|785357.1|786357.1|785357.1|786268.6|785268.6|30
1643282760000|2022-01-27 11:26:00|786356.1|785356.1|786193.4|785193.4|786356.1|785356.1|786172.5|785172.5|37
1643282770000|2022-01-27 11:26:10|786175|785175|786320.2|785320.2|786325.7|785325.7|786069.6|785069.6|35
1643282780000|2022-01-27 11:26:20|786318.8|785318.8|786224.7|785224.7|786323.3|785323.3|786193.6|785193.6|33
1643282790000|2022-01-27 11:26:30|786227|785227|786223.2|785223.2|786287|785287|786159.2|785159.2|34
1643282800000|2022-01-27 11:26:40|786213|785213|786683.2|784683.2|786719.1|785213|786146.2|784648.9|36
1643282810000|2022-01-27 11:26:50|786646.6|784646.6|786125.7|785125.7|786652.7|785144.2|786110.7|784646.6|25
1643282820000|2022-01-27 11:27:00|786120.1|785120.1|785975.4|784975.4|786129.3|785129.3|785975.4|784975.4|30
1643282830000|2022-01-27 11:27:10|785982|784982|785933.7|784933.7|786512.1|785006.8|785933.7|784512.1|34
1643282840000|2022-01-27 11:27:20|785930.8|784930.8|786149.2|784149.2|786166.1|784931.6|785619.3|784096.8|36
1643282850000|2022-01-27 11:27:30|786143.4|784143.4|785744.2|784744.2|786148.5|784744.2|785551.6|784083|38
1643282860000|2022-01-27 11:27:40|786294.7|784294.7|785726.4|784726.4|786295.3|784762.4|785687.4|784192.1|35
1643282870000|2022-01-27 11:27:50|785742.1|784742.1|785724.6|784724.6|786241.5|784760.3|785694.6|784236.3|34
1643282880000|2022-01-27 11:28:00|785735.7|784735.7|786286.4|784286.4|786286.4|784783.3|785679.8|784224.1|33
1643282890000|2022-01-27 11:28:10|786302.5|784302.5|785770|784770|786313.1|784810.7|785758.3|784278.7|34
1643282900000|2022-01-27 11:28:20|785791|784791|785767.1|784767.1|786300.4|784799.2|785757.6|784295.9|30
1643282910000|2022-01-27 11:28:30|785764.8|784764.8|785681.2|784681.2|785802.9|784802.9|785681.2|784681.2|37
1643282920000|2022-01-27 11:28:40|785689.8|784689.8|785699.1|784699.1|785728.1|784728.1|785598.4|784598.4|36
1643282930000|2022-01-27 11:28:50|785689.5|784689.5|785645.1|784645.1|786159|784689.5|785641.8|784159|24
1643282940000|2022-01-27 11:29:00|785644.5|784644.5|785627.5|784627.5|785646|784646|785586.4|784586.4|34
1643282950000|2022-01-27 11:29:10|785628|784628|785635.9|784635.9|785639.2|784639.2|785587.7|784587.7|28
1643282960000|2022-01-27 11:29:20|785638.8|784638.8|785676.5|784676.5|785687.6|784687.6|785609.5|784609.5|30
1643282970000|2022-01-27 11:29:30|785682.3|784682.3|785584.4|784584.4|785724|784724|785581.6|784581.6|34
1643282980000|2022-01-27 11:29:40|785587.6|784587.6|785347.7|784347.7|785590.6|784590.6|785347.1|784347.1|35
1643282990000|2022-01-27 11:29:50|785353.2|784353.2|785551.4|784551.4|785926.5|784579.9|785353.2|783926.5|36
1643283000000|2022-01-27 11:30:00|785559.4|784559.4|785469.6|784469.6|786069.9|784570.6|785469.6|783988.9|38
1643283010000|2022-01-27 11:30:10|785457.4|784457.4|785459.5|784459.5|785994.4|784497.4|785437|783975|31
1643283020000|2022-01-27 11:30:20|785457.5|784457.5|785364|784364|785973.5|784462.6|785364|783944.2|34
1643283030000|2022-01-27 11:30:30|785365.5|784365.5|785343.7|784343.7|785382.7|784382.7|785337.2|784337.2|33
1643283040000|2022-01-27 11:30:40|785344.8|784344.8|785621.6|784621.6|786011.8|784628.9|785344.8|784011.8|34
1643283050000|2022-01-27 11:30:50|785622.4|784622.4|785728.6|784728.6|786252.2|784755.6|785621|784153.4|36
1643283060000|2022-01-27 11:31:00|785726.8|784726.8|785777.5|784777.5|786302.8|784799.4|785695.3|784261.8|35
1643283070000|2022-01-27 11:31:10|785772.6|784772.6|785787.8|784787.8|785804.2|784804.2|785753.1|784753.1|31
1643283080000|2022-01-27 11:31:20|785764.3|784764.3|785963.9|784963.9|786007.1|785007.1|785764.3|784764.3|39
1643283090000|2022-01-27 11:31:30|785970|784970|785958.7|784958.7|786508.5|785054|785939.7|784501.1|33
1643283100000|2022-01-27 11:31:40|785956.1|784956.1|786518.4|784518.4|786518.4|785002.4|785937.9|784446.1|29
1643283110000|2022-01-27 11:31:50|786528.3|784528.3|786088|785088|786569.7|785088|785987.6|784528.3|35
1643283120000|2022-01-27 11:32:00|786076.7|785076.7|786047.4|785047.4|786126.6|785126.6|785976.1|784976.1|37
1643283130000|2022-01-27 11:32:10|786560|784560|786188.8|785188.8|786694.5|785189.1|786017|784560|35
1643283140000|2022-01-27 11:32:20|786185.9|785185.9|786199.4|785199.4|786679.5|785202.8|786139.9|784679.5|30
1643283150000|2022-01-27 11:32:30|786227.2|785227.2|786236|785236|786708|785271.8|786197.2|784708|33
1643283160000|2022-01-27 11:32:40|786263.9|785263.9|786255.1|785255.1|786820.4|785350.8|786224.7|784798|36
1643283170000|2022-01-27 11:32:50|786246.1|785246.1|786197|785197|786265.2|785265.2|786168.8|785168.8|31
1643283180000|2022-01-27 11:33:00|786218.9|785218.9|786386.4|785386.4|786476.5|785476.5|786176.9|785176.9|36
1643283190000|2022-01-27 11:33:10|786376|785376|786233.8|785233.8|786856|785376|786233.8|784854.9|29
1643283200000|2022-01-27 11:33:20|786306.6|785306.6|786381.8|785381.8|786408.5|785408.5|786244.3|785244.3|30
1643283210000|2022-01-27 11:33:30|786413|785413|786405.6|785405.6|786441.7|785441.7|786306|785306|34
1643283220000|2022-01-27 11:33:40|786434.2|785434.2|786303.5|785303.5|786449.3|785449.3|786303.5|785303.5|31
1643283230000|2022-01-27 11:33:50|786312.7|785312.7|786333.9|785333.9|786350.6|785350.6|786271.4|785271.4|25
1643283240000|2022-01-27 11:34:00|786388.5|785388.5|786405.2|785405.2|786433.8|785433.8|786369.5|785369.5|32
1643283250000|2022-01-27 11:34:10|786409.3|785409.3|786573.7|785573.7|786943.5|785584.2|786384.3|784927.5|33
1643283260000|2022-01-27 11:34:20|786591.5|785591.5|786686.7|785686.7|786734.9|785734.9|786582.9|785582.9|36
1643283270000|2022-01-27 11:34:30|786709.4|785709.4|786687|785687|787223.6|785731.6|786670.1|785196.4|34
1643283280000|2022-01-27 11:34:40|786709.7|785709.7|786730.2|785730.2|786741.2|785741.2|786644|785644|31
1643283290000|2022-01-27 11:34:50|786731.2|785731.2|786758.4|785758.4|786760.3|785760.3|786701.8|785701.8|30
1643283300000|2022-01-27 11:35:00|786742.4|785742.4|786790.6|785790.6|786798|785798|786741|785741|34
1643283310000|2022-01-27 11:35:10|786756.3|785756.3|786670.3|785670.3|786785.4|785785.4|786669.7|785669.7|35
1643283320000|2022-01-27 11:35:20|786738.6|785738.6|786770.7|785770.7|786795|785795|786687|785687|35
1643283330000|2022-01-27 11:35:30|786793.7|785793.7|786802|785802|786812.3|785812.3|786754.4|785754.4|33
1643283340000|2022-01-27 11:35:40|786789.1|785789.1|786931.2|785931.2|787243.6|785948.3|786747.7|785239.5|36
1643283350000|2022-01-27 11:35:50|786927.7|785927.7|786867.9|785867.9|786933.3|785933.3|786857.7|785857.7|38
1643283360000|2022-01-27 11:36:00|786860.9|785860.9|786642.3|785642.3|786903.7|785903.7|786610|785610|34
1643283370000|2022-01-27 11:36:10|786638.2|785638.2|786635.7|785635.7|786665.4|785665.4|786537.5|785537.5|33
1643283380000|2022-01-27 11:36:20|786631.2|785631.2|786554.7|785554.7|786631.2|785631.2|786554.7|785554.7|27
1643283390000|2022-01-27 11:36:30|786555.5|785555.5|786574.6|785574.6|786593.4|785593.4|786545.9|785545.9|32
1643283400000|2022-01-27 11:36:40|786561.8|785561.8|786545.5|785545.5|786612.9|785612.9|786543.6|785543.6|30
1643283410000|2022-01-27 11:36:50|786532.1|785532.1|786545.4|785545.4|786560.3|785560.3|786495.7|785495.7|22
1643283420000|2022-01-27 11:37:00|786546.6|785546.6|786571|785571|786571|785571|786494.5|785494.5|30
1643283430000|2022-01-27 11:37:10|786535.3|785535.3|786577.6|785577.6|787049.5|785604.4|786513|785034.5|34
1643283440000|2022-01-27 11:37:20|786567.5|785567.5|786737.1|785737.1|786768.5|785768.5|786567.5|785567.5|32
1643283450000|2022-01-27 11:37:30|786733.7|785733.7|786690.1|785690.1|786758.3|785758.3|786685.9|785685.9|32
1643283460000|2022-01-27 11:37:40|786704.5|785704.5|786709.8|785709.8|786711.5|785711.5|786673.7|785673.7|33
1643283470000|2022-01-27 11:37:50|786708.9|785708.9|786698.8|785698.8|786723.1|785723.1|786691.7|785691.7|32
1643283480000|2022-01-27 11:38:00|786702.6|785702.6|786700.2|785700.2|786715.6|785715.6|786690.8|785690.8|32
1643283490000|2022-01-27 11:38:10|786712.7|785712.7|786792.5|785792.5|786799.9|785799.9|786679.9|785679.9|24
1643283500000|2022-01-27 11:38:20|786785.6|785785.6|786702|785702|786785.6|785785.6|786686.1|785686.1|36
1643283510000|2022-01-27 11:38:30|786611|785611|786876.6|785876.6|786876.6|785876.6|786591.8|785591.8|34
1643283520000|2022-01-27 11:38:40|786892.9|785892.9|787717.8|785717.8|787717.8|786234|786865.5|785578.5|37
1643283530000|2022-01-27 11:38:50|787720.6|785720.6|787815.3|785815.3|787881.5|786353.4|787249.6|785720.6|39
1643283540000|2022-01-27 11:39:00|787787.9|785787.9|787714.3|785714.3|787899.8|786369.8|787222.5|785692.2|40
1643283550000|2022-01-27 11:39:10|787712.3|785712.3|787428.6|786428.6|787716|786439.4|787170.6|785630.7|37
1643283560000|2022-01-27 11:39:20|787430.6|786430.6|787605.7|786605.7|788112.1|786616.1|787382.5|786081.9|35
1643283570000|2022-01-27 11:39:30|787602.6|786602.6|788193.2|786193.2|788193.2|786720.4|787577.4|786085|39
1643283580000|2022-01-27 11:39:40|787744.4|786744.4|787562|786562|788248.4|786744.4|787562|786209.8|36
1643283590000|2022-01-27 11:39:50|787489|786489|788005.1|786005.1|788104.3|786576.4|787489|785939.9|40
1643283600000|2022-01-27 11:40:00|788004.3|786004.3|788084.6|786084.6|788114.6|786518|787518|786004.3|39
1643283610000|2022-01-27 11:40:10|788141.9|786141.9|787740|786740|788245.8|786750.9|787676.2|786130.4|38
1643283620000|2022-01-27 11:40:20|787745.9|786745.9|787763.4|786763.4|788270|786787.8|787709.8|786207.1|34
1643283630000|2022-01-27 11:40:30|787782|786782|788596.1|786596.1|788596.1|787087.8|787736.2|786334.6|35
1643283640000|2022-01-27 11:40:40|788564|786564|788074.7|787074.7|788662.6|787116|787896.6|786418.2|37
1643283650000|2022-01-27 11:40:50|788068.5|787068.5|788090.2|787090.2|788189.9|787189.9|788065.5|787065.5|36
1643283660000|2022-01-27 11:41:00|788083.9|787083.9|788435.4|786435.4|788563.4|787088.7|787912.1|786416.6|34
1643283670000|2022-01-27 11:41:10|788426.5|786426.5|787969|786969|788483.8|786990.6|787874|786391.9|39
1643283680000|2022-01-27 11:41:20|787970.1|786970.1|788609.6|786609.6|788640.9|787063.6|787962.2|786470.9|36
1643283690000|2022-01-27 11:41:30|788636.1|786636.1|788072.6|787072.6|788669.5|787124.3|788072.6|786586.2|35
1643283700000|2022-01-27 11:41:40|788578.1|786578.1|788724.2|786724.2|788724.2|787243|788094.2|786578.1|36
1643283710000|2022-01-27 11:41:50|788695.1|786695.1|788260.3|787260.3|788702|787260.3|788187.4|786673.6|35
1643283720000|2022-01-27 11:42:00|788256.8|787256.8|788179.1|787179.1|788778.9|787289.9|788177.4|786719|39
1643283730000|2022-01-27 11:42:10|788186.2|787186.2|788072.9|787072.9|788686|787200|788072.9|786594.2|36
1643283740000|2022-01-27 11:42:20|788066.2|787066.2|788391.6|787391.6|788863.6|787391.6|788063.2|786614.2|36
1643283750000|2022-01-27 11:42:30|788395.9|787395.9|788906|786906|788967|787402.9|788338|786799.7|37
1643283760000|2022-01-27 11:42:40|788903.5|786903.5|788513|787513|788999.5|787557.2|788461.2|786903.5|35
1643283770000|2022-01-27 11:42:50|788512.5|787512.5|788657.3|786657.3|788869.9|787512.5|788235.7|786622.8|37
1643283780000|2022-01-27 11:43:00|788635.1|786635.1|788595.7|786595.7|788698.9|787181.9|788107.5|786592.4|36
1643283790000|2022-01-27 11:43:10|788573.3|786573.3|788564.6|786564.6|788585.9|787078.2|788026.9|786542.3|37
1643283800000|2022-01-27 11:43:20|788560.9|786560.9|788628|786628|788653.6|787148|788046.1|786553.4|34
1643283810000|2022-01-27 11:43:30|788640.8|786640.8|788607.9|786607.9|788649.4|787132.9|788111.4|786607.6|31
1643283820000|2022-01-27 11:43:40|788611.9|786611.9|788647.5|786647.5|788675.8|787159.4|788147.8|786610.1|32
1643283830000|2022-01-27 11:43:50|788645.1|786645.1|788226.2|787226.2|788697.2|787226.2|788130.3|786623.7|31
1643283840000|2022-01-27 11:44:00|788233.4|787233.4|788363.9|787363.9|788856.3|787396.3|788227.7|786856.3|38
1643283850000|2022-01-27 11:44:10|788370.5|787370.5|788296|787296|788858.4|787370.5|788294.9|786841.8|35
1643283860000|2022-01-27 11:44:20|788311.5|787311.5|788202.8|787202.8|788311.5|787311.5|788196.6|787196.6|32
1643283870000|2022-01-27 11:44:30|788212.8|787212.8|788416.8|787416.8|788438.6|787438.6|788192.5|787192.5|29
1643283880000|2022-01-27 11:44:40|788418.8|787418.8|788592.4|787592.4|788592.4|787592.4|788332.1|787332.1|30
1643283890000|2022-01-27 11:44:50|789070.8|787070.8|788428.3|787428.3|789070.8|787611.6|788414.1|786922.2|39
1643283900000|2022-01-27 11:45:00|788477.2|787477.2|789016.5|787016.5|789016.5|787524.2|788421.5|786936.1|37
1643283910000|2022-01-27 11:45:10|789034.7|787034.7|788437.5|787437.5|789034.7|787515.7|788408.5|786925.2|36
1643283920000|2022-01-27 11:45:20|788453.8|787453.8|788457|787457|789034|787509.1|788409.1|786900.4|36
1643283930000|2022-01-27 11:45:30|788442.2|787442.2|788417.6|787417.6|788926.1|787480.2|788412.3|786906.8|36
1643283940000|2022-01-27 11:45:40|788424.2|787424.2|788423.9|787423.9|788934.5|787462|788391.1|786914.7|36
1643283950000|2022-01-27 11:45:50|788897.2|786897.2|788352.2|787352.2|788938.1|787460.9|788352.2|786844.5|36
1643283960000|2022-01-27 11:46:00|788338.9|787338.9|788177.3|787177.3|788810.1|787348.1|788174|786792.4|35
1643283970000|2022-01-27 11:46:10|788184.9|787184.9|788169.8|787169.8|788184.9|787184.9|788144.8|787144.8|28
1643283980000|2022-01-27 11:46:20|788158.5|787158.5|788262.8|787262.8|788262.8|787262.8|788147|787147|24
1643283990000|2022-01-27 11:46:30|788334.6|787334.6|788297.5|787297.5|788862.2|787398.1|788278.5|786802.7|34
1643284000000|2022-01-27 11:46:40|788292.2|787292.2|788136|787136|788766.4|787317|788136|786766.4|30
1643284010000|2022-01-27 11:46:50|788181.6|787181.6|788150.1|787150.1|788181.6|787181.6|788124|787124|27
1643284020000|2022-01-27 11:47:00|788102|787102|788643.9|786643.9|788694.4|787183.6|788102|786628.7|38
1643284030000|2022-01-27 11:47:10|788647.1|786647.1|788358.4|786358.4|788675.9|787163.6|787800|786331|36
1643284040000|2022-01-27 11:47:20|788346.9|786346.9|788341.3|786341.3|788413.3|786910.1|787684.7|786194.4|36
1643284050000|2022-01-27 11:47:30|787825.9|786825.9|788024.5|787024.5|788606.7|787126.9|787789.2|786323.5|35
1643284060000|2022-01-27 11:47:40|788071.2|787071.2|788184.1|787184.1|788714.7|787184.1|788035.6|786474.2|37
1643284070000|2022-01-27 11:47:50|788694.2|786694.2|788628.6|786628.6|788697.2|786697.2|788616.6|786616.6|35
1643284080000|2022-01-27 11:48:00|788628|786628|788497.6|786497.6|788628|787112.1|787946.1|786496.3|35
1643284090000|2022-01-27 11:48:10|788489|786489|788456|786456|788490.5|786490.5|788443.8|786443.8|32
1643284100000|2022-01-27 11:48:20|788457.2|786457.2|788385.9|786385.9|788457.2|786905.5|787855.8|786383.7|34
1643284110000|2022-01-27 11:48:30|787889.2|786889.2|788338.2|786338.2|788399.9|786891.7|787855.1|786319.1|33
1643284120000|2022-01-27 11:48:40|788323.8|786323.8|788328.9|786328.9|788349.6|786844.4|787820.7|786323.3|30
1643284130000|2022-01-27 11:48:50|788332.8|786332.8|787829|786829|788340.7|786842.5|787806.5|786313.9|23
1643284140000|2022-01-27 11:49:00|787816|786816|787931.1|786931.1|787931.1|786931.1|787815.5|786815.5|28
1643284150000|2022-01-27 11:49:10|787909|786909|787900|786900|788422.1|786935.3|787883.7|786422.1|33
1643284160000|2022-01-27 11:49:20|787917.8|786917.8|787953.5|786953.5|788414.9|786954|787867.5|786413.3|25
1643284170000|2022-01-27 11:49:30|787930.8|786930.8|787723.9|786723.9|788436.8|786935|787716.5|786432.8|34
1643284180000|2022-01-27 11:49:40|787725.6|786725.6|787654|786654|787744.7|786744.7|787654|786654|28
1643284190000|2022-01-27 11:49:50|787667.7|786667.7|787766.2|786766.2|787856.1|786856.1|787656.2|786656.2|27
1643284200000|2022-01-27 11:50:00|787739.6|786739.6|788563|786563|788563|787051.2|787738.1|786276.9|35
1643284210000|2022-01-27 11:50:10|788546.9|786546.9|788301.3|786301.3|788568.1|787027|787706.2|786211.1|35
1643284220000|2022-01-27 11:50:20|788308.3|786308.3|788217|786217|788366.9|786867.8|787685.8|786196.6|37
1643284230000|2022-01-27 11:50:30|788219.7|786219.7|788254.8|786254.8|788261|786750.7|787714|786208.2|32
1643284240000|2022-01-27 11:50:40|788252.6|786252.6|788227.6|786227.6|788252.6|786700.5|787700.5|786139.4|31
1643284250000|2022-01-27 11:50:50|788227|786227|787663.6|786663.6|788228.1|786717.5|787657.2|786222.7|27
1643284260000|2022-01-27 11:51:00|787661.3|786661.3|787593|786593|787661.3|786661.3|787576|786576|33
1643284270000|2022-01-27 11:51:10|787615.8|786615.8|787568.8|786568.8|787631.9|786631.9|787530.8|786530.8|35
1643284280000|2022-01-27 11:51:20|787567.7|786567.7|787567.4|786567.4|787576.9|786576.9|787524.4|786524.4|30
1643284290000|2022-01-27 11:51:30|787567.2|786567.2|787529|786529|787571.4|786571.4|787527.3|786527.3|36
1643284300000|2022-01-27 11:51:40|787542|786542|787545.7|786545.7|787553.4|786553.4|787421.2|786421.2|35
1643284310000|2022-01-27 11:51:50|787541.9|786541.9|787517.8|786517.8|787548.4|786548.4|787502.9|786502.9|34
1643284320000|2022-01-27 11:52:00|787504.9|786504.9|787522.9|786522.9|787553.4|786553.4|787443.5|786443.5|38
1643284330000|2022-01-27 11:52:10|787522.8|786522.8|787456|786456|787540.8|786540.8|787435.4|786435.4|35
1643284340000|2022-01-27 11:52:20|787419.6|786419.6|787381.7|786381.7|787447.5|786447.5|787361.2|786361.2|27
1643284350000|2022-01-27 11:52:30|787370|786370|787343.1|786343.1|787376.1|786376.1|787318.3|786318.3|34
1643284360000|2022-01-27 11:52:40|787343.6|786343.6|787402.6|786402.6|787402.6|786402.6|787319.1|786319.1|33
1643284370000|2022-01-27 11:52:50|787407.2|786407.2|787294.4|786294.4|787411.8|786411.8|787288.9|786288.9|34
1643284380000|2022-01-27 11:53:00|787297.3|786297.3|787212.9|786212.9|787297.3|786297.3|787172|786172|36
1643284390000|2022-01-27 11:53:10|787210.8|786210.8|787173.7|786173.7|787888.7|786441.4|787173.7|785775.9|37
1643284400000|2022-01-27 11:53:20|787168.8|786168.8|786941.8|785941.8|787542|786198.8|786916.7|785542|39
1643284410000|2022-01-27 11:53:30|786933.7|785933.7|787030.5|786030.5|787460.6|786057.3|786923.5|785460.6|31
1643284420000|2022-01-27 11:53:40|787044.2|786044.2|787051.3|786051.3|787572.1|786071|787018.8|785538.7|31
1643284430000|2022-01-27 11:53:50|787066.1|786066.1|787044.4|786044.4|787066.1|786066.1|787011|786011|25
1643284440000|2022-01-27 11:54:00|787051.4|786051.4|787031.6|786031.6|787054.7|786054.7|787029.4|786029.4|22
1643284450000|2022-01-27 11:54:10|787044.4|786044.4|787054.2|786054.2|787057.8|786057.8|787032.7|786032.7|24
1643284460000|2022-01-27 11:54:20|787037.1|786037.1|787187.6|786187.6|787200.1|786200.1|787029.4|786029.4|35
1643284470000|2022-01-27 11:54:30|787190|786190|787163.4|786163.4|787649.9|786210.5|787117.7|785649.9|34
1643284480000|2022-01-27 11:54:40|787162|786162|787173.5|786173.5|787692.4|786204.2|787136.1|785652.9|37
1643284490000|2022-01-27 11:54:50|787183.4|786183.4|787165.2|786165.2|787225|786225|787165.2|786165.2|34
1643284500000|2022-01-27 11:55:00|787186.9|786186.9|787350.5|786350.5|787903.9|786437.6|787179|785903.9|37
1643284510000|2022-01-27 11:55:10|787351.1|786351.1|787348|786348|787863.7|786394.9|787346|785857.8|23
1643284520000|2022-01-27 11:55:20|787357.3|786357.3|787504|786504|787553.4|786553.4|787357.3|786357.3|34
1643284530000|2022-01-27 11:55:30|787482.4|786482.4|787496.4|786496.4|787963.5|786579.2|787451.9|785954.6|34
1643284540000|2022-01-27 11:55:40|787476|786476|787590.6|786590.6|787986.4|786603.9|787466|785983|35
1643284550000|2022-01-27 11:55:50|787585.3|786585.3|787642.5|786642.5|787702.3|786702.3|787585.3|786585.3|32
1643284560000|2022-01-27 11:56:00|787656.3|786656.3|787601.9|786601.9|787693.9|786693.9|787594.5|786594.5|31
1643284570000|2022-01-27 11:56:10|787616.8|786616.8|787642.5|786642.5|787642.6|786642.6|787572.8|786572.8|31
1643284580000|2022-01-27 11:56:20|787643.6|786643.6|787636.9|786636.9|788170.8|786735.2|787590.1|786170.8|34
1643284590000|2022-01-27 11:56:30|787638.3|786638.3|787549.7|786549.7|787638.3|786638.3|787529.4|786529.4|28
1643284600000|2022-01-27 11:56:40|787554.2|786554.2|787216.6|786216.6|788080|786606.5|787176.1|786080|30
1643284610000|2022-01-27 11:56:50|787233.3|786233.3|787702.9|785702.9|787702.9|786233.3|787125.6|785643.1|35
1643284620000|2022-01-27 11:57:00|787187.7|786187.7|786974.7|785974.7|787693.1|786187.7|786974.7|785617.4|37
1643284630000|2022-01-27 11:57:10|787012.1|786012.1|786988.1|785988.1|787547.9|786034.8|786959.8|785528.9|33
1643284640000|2022-01-27 11:57:20|787021.5|786021.5|787029.5|786029.5|787065|786065|787012.4|786012.4|29
1643284650000|2022-01-27 11:57:30|787035.4|786035.4|787181.2|786181.2|787627.4|786215.6|787035.4|785622.3|35
1643284660000|2022-01-27 11:57:40|787177.4|786177.4|787674.3|785674.3|787677.5|786194|787130.4|785674.3|29
1643284670000|2022-01-27 11:57:50|787679.4|785679.4|787499.2|786499.2|787891.1|786499.2|787297.8|785679.4|34
1643284680000|2022-01-27 11:58:00|788018|786018|787390.9|786390.9|788018|786521|787390.9|785894.4|33
1643284690000|2022-01-27 11:58:10|787394.7|786394.7|787880.7|785880.7|787908|786395.6|787355.9|785867|32
1643284700000|2022-01-27 11:58:20|787882.3|785882.3|787974.4|785974.4|788017.4|786488.8|787344.8|785843.5|30
1643284710000|2022-01-27 11:58:30|787413.3|786413.3|787570.6|786570.6|787936|786585.7|787413.3|785936|32
1643284720000|2022-01-27 11:58:40|787571.5|786571.5|787661.1|786661.1|788172.3|786739.2|787568.1|786141.5|31
1643284730000|2022-01-27 11:58:50|788177.6|786177.6|787650.6|786650.6|788177.6|786683.5|787595.9|786086.9|32
1643284740000|2022-01-27 11:59:00|787659.9|786659.9|787632.8|786632.8|788155.2|786669.8|787619.4|786132.5|36
1643284750000|2022-01-27 11:59:10|787630|786630|787574|786574|787653.3|786653.3|787487.7|786487.7|30
1643284760000|2022-01-27 11:59:20|787583.1|786583.1|787554.7|786554.7|787601.5|786601.5|787544.2|786544.2|25
1643284770000|2022-01-27 11:59:30|787534.6|786534.6|787526.7|786526.7|787548.7|786548.7|787520.8|786520.8|24
1643284780000|2022-01-27 11:59:40|787524.2|786524.2|787514.9|786514.9|787527.6|786527.6|787470.6|786470.6|34
1643284790000|2022-01-27 11:59:50|787504.6|786504.6|787865|785865|787865|786507|787340.2|785865|34
1643284800000|2022-01-27 12:00:00|787306.4|786306.4|787489.5|785489.5|787801.4|786306.4|786990.7|785489.5|38
1643284810000|2022-01-27 12:00:10|787498.9|785498.9|787054.2|786054.2|787521.4|786119|786985.2|785495.1|38
1643284820000|2022-01-27 12:00:20|787066.9|786066.9|787101.6|786101.6|787584|786101.6|787053.4|785584|34
1643284830000|2022-01-27 12:00:30|787083.1|786083.1|787109.3|786109.3|787110.9|786110.9|787057|786057|28
1643284840000|2022-01-27 12:00:40|787097.8|786097.8|787068.6|786068.6|787101.7|786101.7|787059.6|786059.6|28
1643284850000|2022-01-27 12:00:50|787074|786074|787018|786018|787076.6|786076.6|786998.3|785998.3|31
1643284860000|2022-01-27 12:01:00|787022.1|786022.1|787002.9|786002.9|787037.3|786037.3|786941|785941|35
1643284870000|2022-01-27 12:01:10|787005.7|786005.7|786951.4|785951.4|787005.7|786005.7|786951.4|785951.4|29
1643284880000|2022-01-27 12:01:20|786940.3|785940.3|787133.8|785133.8|787156.8|785944.1|786605.7|785114.1|38
1643284890000|2022-01-27 12:01:30|787119.5|785119.5|786541|785541|787121.5|785627.8|786524.8|785089.3|35
1643284900000|2022-01-27 12:01:40|786513.6|785513.6|786939.1|784939.1|786939.1|785629.4|786422.5|784918|32
1643284910000|2022-01-27 12:01:50|786939.9|784939.9|786467.7|785467.7|786939.9|785467.7|786319.6|784840.1|40
1643284920000|2022-01-27 12:02:00|786468.2|785468.2|786691.8|785691.8|787022.8|785693.1|786468.2|784996.4|35
1643284930000|2022-01-27 12:02:10|786655.3|785655.3|786534.5|785534.5|787014.9|785655.3|786524.7|785014.9|35
1643284940000|2022-01-27 12:02:20|786552.7|785552.7|787141.4|785141.4|787141.4|785641.9|786539.8|785123|30
1643284950000|2022-01-27 12:02:30|787141.5|785141.5|786649.4|785649.4|787181.7|785658.3|786649.4|785134.2|30
1643284960000|2022-01-27 12:02:40|787147.5|785147.5|787052.8|785052.8|787148.1|785581.8|786535.1|785047.4|32
1643284970000|2022-01-27 12:02:50|787056.1|785056.1|786543.5|785543.5|787056.1|785565.2|786498.3|785038.9|26
1643284980000|2022-01-27 12:03:00|786555.9|785555.9|786546.8|785546.8|787056.2|785558.2|786534.6|785048.7|19
1643284990000|2022-01-27 12:03:10|786548.4|785548.4|786550.1|785550.1|787047.2|785585|786526.4|785047.2|33
1643285000000|2022-01-27 12:03:20|786555.7|785555.7|786667.4|785667.4|787043.9|785674.3|786488.8|785021.1|31
1643285010000|2022-01-27 12:03:30|786666.1|785666.1|786696.8|785696.8|787213.4|785705.1|786637.6|785178.5|27
1643285020000|2022-01-27 12:03:40|786692.4|785692.4|786762.8|785762.8|786808.3|785808.3|786682.5|785682.5|37
1643285030000|2022-01-27 12:03:50|786774.1|785774.1|786829.8|785829.8|786845.3|785845.3|786751.7|785751.7|31
1643285040000|2022-01-27 12:04:00|786833.1|785833.1|786807.6|785807.6|786848|785848|786786|785786|32
1643285050000|2022-01-27 12:04:10|786806|785806|786560.6|785560.6|786806.4|785806.4|786550.1|785550.1|36
1643285060000|2022-01-27 12:04:20|786579.4|785579.4|786598.5|785598.5|787106.5|785620.8|786538.1|785106.5|33
1643285070000|2022-01-27 12:04:30|786596.1|785596.1|786532.8|785532.8|786633.1|785633.1|786522|785522|28
1643285080000|2022-01-27 12:04:40|786530.1|785530.1|786511.2|785511.2|786559.2|785559.2|786505.6|785505.6|22
1643285090000|2022-01-27 12:04:50|786536.4|785536.4|786527.8|785527.8|786575.9|785575.9|786511.1|785511.1|30
1643285100000|2022-01-27 12:05:00|786516.8|785516.8|786711.2|785711.2|787072.6|785711.2|786431.1|784957.6|40
1643285110000|2022-01-27 12:05:10|786712.7|785712.7|786811.6|785811.6|787352|785876|786705.2|785214.8|34
1643285120000|2022-01-27 12:05:20|786815.9|785815.9|786793.6|785793.6|787385.1|785892.9|786793.6|785331.7|29
1643285130000|2022-01-27 12:05:30|786798|785798|787319.4|785319.4|787328|785832.9|786796.4|785286.9|31
1643285140000|2022-01-27 12:05:40|787315.9|785315.9|786858.9|785858.9|787319.8|785888.5|786797.1|785302.3|29
1643285150000|2022-01-27 12:05:50|786879.3|785879.3|786903.8|785903.8|787405.4|785918|786841.7|785397.3|31
1643285160000|2022-01-27 12:06:00|786862.9|785862.9|786948.5|785948.5|787372|785955.8|786859.2|785362.4|26
1643285170000|2022-01-27 12:06:10|787453.4|785453.4|787084.7|786084.7|787582.4|786084.7|786936.1|785420.2|34
1643285180000|2022-01-27 12:06:20|787082.4|786082.4|787096.4|786096.4|787124.7|786124.7|787044.6|786044.6|35
1643285190000|2022-01-27 12:06:30|787096.8|786096.8|787049.8|786049.8|787135.3|786135.3|787044|786044|31
1643285200000|2022-01-27 12:06:40|787051.6|786051.6|787050.6|786050.6|787081.5|786081.5|787006.5|786006.5|30
1643285210000|2022-01-27 12:06:50|787082.6|786082.6|787079.8|786079.8|787099.5|786099.5|787056|786056|35
1643285220000|2022-01-27 12:07:00|787081|786081|787129.1|786129.1|787139.1|786139.1|787070.7|786070.7|32
1643285230000|2022-01-27 12:07:10|787119.1|786119.1|787189.8|786189.8|787209.7|786209.7|787119.1|786119.1|32
1643285240000|2022-01-27 12:07:20|787197.3|786197.3|787263|786263|787278.1|786278.1|787191.9|786191.9|32
1643285250000|2022-01-27 12:07:30|787259.7|786259.7|787314.7|786314.7|787376.9|786376.9|787259.7|786259.7|33
1643285260000|2022-01-27 12:07:40|787313.5|786313.5|787311.7|786311.7|787378.4|786378.4|787306|786306|28
1643285270000|2022-01-27 12:07:50|787312.6|786312.6|787348.7|786348.7|787864.1|786362.1|787230.4|785851.6|36
1643285280000|2022-01-27 12:08:00|787347.2|786347.2|787852.1|785852.1|787852.1|786368.6|787323.4|785834.9|30
1643285290000|2022-01-27 12:08:10|787848.1|785848.1|787346|786346|787850.5|786377.7|787334.6|785845.1|26
1643285300000|2022-01-27 12:08:20|787357.5|786357.5|787441.3|786441.3|787898.9|786444.8|787323|785883.9|34
1643285310000|2022-01-27 12:08:30|787420|786420|787552.7|786552.7|788071|786552.7|787420|786031.8|32
1643285320000|2022-01-27 12:08:40|787567.1|786567.1|787618.7|786618.7|787651.2|786651.2|787567.1|786567.1|32
1643285330000|2022-01-27 12:08:50|787623|786623|787530.5|786530.5|788074.7|786631.2|787525.5|786058.3|37
1643285340000|2022-01-27 12:09:00|787536.5|786536.5|787572.1|786572.1|787609.2|786609.2|787526.8|786526.8|34
1643285350000|2022-01-27 12:09:10|787578.6|786578.6|787611.6|786611.6|787611.6|786611.6|787524.9|786524.9|34
1643285360000|2022-01-27 12:09:20|787622.6|786622.6|787610.7|786610.7|787649.4|786649.4|787575.7|786575.7|37
1643285370000|2022-01-27 12:09:30|787600.6|786600.6|787623.7|786623.7|787733.1|786733.1|787589.3|786589.3|37
1643285380000|2022-01-27 12:09:40|787620.3|786620.3|787589|786589|787657.7|786657.7|787572.7|786572.7|36
1643285390000|2022-01-27 12:09:50|787556.3|786556.3|787396.3|786396.3|787567.4|786567.4|787394|786394|37
1643285400000|2022-01-27 12:10:00|787406.3|786406.3|787352.8|786352.8|787415.4|786415.4|787352.8|786352.8|35
1643285410000|2022-01-27 12:10:10|787326.1|786326.1|787297.9|786297.9|787326.1|786326.1|787210.6|786210.6|34
1643285420000|2022-01-27 12:10:20|787302.7|786302.7|787404.7|786404.7|787404.7|786404.7|787269.2|786269.2|38
1643285430000|2022-01-27 12:10:30|787406.6|786406.6|787377.6|786377.6|787469.4|786469.4|787377.6|786377.6|35
1643285440000|2022-01-27 12:10:40|787347.8|786347.8|787871.9|785871.9|787891.7|786400.9|787329.1|785828.8|39
1643285450000|2022-01-27 12:10:50|787844.5|785844.5|787733.2|785733.2|787865.1|786363.5|787216.5|785714.9|35
1643285460000|2022-01-27 12:11:00|787740.5|785740.5|787684.2|785684.2|787769.1|786291.1|787198.2|785684.2|34
1643285470000|2022-01-27 12:11:10|787171.6|786171.6|787105.4|786105.4|787695.4|786210|787009.3|785630.1|37
1643285480000|2022-01-27 12:11:20|787099|786099|787076.7|786076.7|787637.5|786131.2|787018.8|785568.5|33
1643285490000|2022-01-27 12:11:30|787077.2|786077.2|787060.9|786060.9|787077.7|786077.7|787028.9|786028.9|34
1643285500000|2022-01-27 12:11:40|787056.7|786056.7|787014.3|786014.3|787058.4|786058.4|787014.3|786014.3|31
1643285510000|2022-01-27 12:11:50|787023.4|786023.4|787007.5|786007.5|787045.1|786045.1|787003.8|786003.8|29
1643285520000|2022-01-27 12:12:00|787019.6|786019.6|787080.8|786080.8|787101.7|786101.7|787019.6|786019.6|35
1643285530000|2022-01-27 12:12:10|787085|786085|787080.6|786080.6|787106.6|786106.6|787070|786070|28
1643285540000|2022-01-27 12:12:20|787080.7|786080.7|787034.6|786034.6|787080.7|786080.7|787029.8|786029.8|31
1643285550000|2022-01-27 12:12:30|787028.9|786028.9|786913.5|785913.5|787044.4|786044.4|786907.7|785907.7|31
1643285560000|2022-01-27 12:12:40|786928|785928|787040.5|786040.5|787047.6|786047.6|786896.7|785896.7|35
1643285570000|2022-01-27 12:12:50|787046.9|786046.9|787054|786054|787054|786054|787016.8|786016.8|28
1643285580000|2022-01-27 12:13:00|787060|786060|787202.8|786202.8|787719.1|786281.9|787035.1|785711|36
1643285590000|2022-01-27 12:13:10|787204.6|786204.6|787062.7|786062.7|787609.8|786204.6|787009|785609.8|33
1643285600000|2022-01-27 12:13:20|787068.9|786068.9|786983.2|785983.2|787553.2|786086.1|786983.2|785538.8|31
1643285610000|2022-01-27 12:13:30|787003.1|786003.1|787236.3|786236.3|787706.6|786236.3|786982.4|785487.9|31
1643285620000|2022-01-27 12:13:40|787246.5|786246.5|787276.4|786276.4|787701.3|786325.9|787197.5|785687.5|34
1643285630000|2022-01-27 12:13:50|787296.6|786296.6|787249.7|786249.7|787719.5|786353.9|787215.1|785719.5|33
1643285640000|2022-01-27 12:14:00|787250.3|786250.3|787095.1|786095.1|787670.3|786253.3|787094.2|785670.3|30
1643285650000|2022-01-27 12:14:10|787076.7|786076.7|787049.6|786049.6|787601.5|786099.9|787049.6|785569.2|23
1643285660000|2022-01-27 12:14:20|787041.1|786041.1|787012.1|786012.1|787505.4|786058.6|786986.4|785487.5|26
1643285670000|2022-01-27 12:14:30|787009|786009|786984.4|785984.4|787517|786027.1|786977.2|785517|27
1643285680000|2022-01-27 12:14:40|786995.8|785995.8|786984.7|785984.7|787042.2|786042.2|786953.5|785953.5|30
1643285690000|2022-01-27 12:14:50|786994.5|785994.5|786991.2|785991.2|787001.2|786001.2|786967.5|785967.5|24
1643285700000|2022-01-27 12:15:00|786989.5|785989.5|786994.8|785994.8|787007.9|786007.9|786970.3|785970.3|28
1643285710000|2022-01-27 12:15:10|786991.5|785991.5|786950.4|785950.4|787448.7|785991.5|786934.8|785448.7|24
1643285720000|2022-01-27 12:15:20|786940.9|785940.9|786919.6|785919.6|786965.8|785965.8|786893|785893|28
1643285730000|2022-01-27 12:15:30|786914.5|785914.5|786978.9|785978.9|786978.9|785978.9|786897.2|785897.2|19
1643285740000|2022-01-27 12:15:40|786957.9|785957.9|787008.8|786008.8|787020.6|786020.6|786956.5|785956.5|27
1643285750000|2022-01-27 12:15:50|787068.3|786068.3|787409|786409|787409|786409|787068.3|786068.3|40
1643285760000|2022-01-27 12:16:00|787419.5|786419.5|787622.4|786622.4|788191.7|786727.7|787419.5|786126.6|38
1643285770000|2022-01-27 12:16:10|788111.8|786111.8|787742.9|786742.9|788188.2|786742.9|787603.4|786111.1|36
1643285780000|2022-01-27 12:16:20|787697.3|786697.3|787705.7|786705.7|788237.4|786781.1|787667.6|786177.4|33
1643285790000|2022-01-27 12:16:30|787722.5|786722.5|787717.4|786717.4|788225.6|786762.4|787682.1|786175.8|35
1643285800000|2022-01-27 12:16:40|787717.5|786717.5|787712.1|786712.1|788147.1|786768.6|787639.1|786147.1|33
1643285810000|2022-01-27 12:16:50|787710|786710|787749.5|786749.5|788172.5|786787.1|787657.1|786152.1|36
1643285820000|2022-01-27 12:17:00|787771|786771|787716.4|786716.4|787777.4|786777.4|787693.3|786693.3|34
1643285830000|2022-01-27 12:17:10|787707.4|786707.4|787689.5|786689.5|787712|786712|787677.2|786677.2|18
1643285840000|2022-01-27 12:17:20|787690.3|786690.3|787663.1|786663.1|787718.7|786718.7|787644.4|786644.4|30
1643285850000|2022-01-27 12:17:30|787705.7|786705.7|787722.6|786722.6|787722.6|786722.6|787667.1|786667.1|25
1643285860000|2022-01-27 12:17:40|787726.5|786726.5|787773.9|786773.9|787786.3|786786.3|787696.2|786696.2|38
1643285870000|2022-01-27 12:17:50|787773.5|786773.5|787708|786708|787773.5|786773.5|787692.8|786692.8|29
1643285880000|2022-01-27 12:18:00|787708.7|786708.7|787513.5|786513.5|787708.7|786708.7|787385.8|786385.8|38
1643285890000|2022-01-27 12:18:10|787500.4|786500.4|787412.7|786412.7|787511.6|786511.6|787405.8|786405.8|27
1643285900000|2022-01-27 12:18:20|787408.3|786408.3|787489.4|786489.4|787910.5|786496.5|787399.4|785907.2|24
1643285910000|2022-01-27 12:18:30|787489.5|786489.5|787464.6|786464.6|787513.6|786513.6|787450.4|786450.4|34
1643285920000|2022-01-27 12:18:40|787467.1|786467.1|787562.3|786562.3|787570.3|786570.3|787417.6|786417.6|31
1643285930000|2022-01-27 12:18:50|787558.5|786558.5|787700|786700|787741.9|786741.9|787558.5|786558.5|28
1643285940000|2022-01-27 12:19:00|787721.2|786721.2|787778.2|786778.2|788267|786792.7|787673|786267|28
1643285950000|2022-01-27 12:19:10|787838.2|786838.2|787730.3|786730.3|787841|786841|787725.5|786725.5|36
1643285960000|2022-01-27 12:19:20|787731.5|786731.5|787746.3|786746.3|787752.6|786752.6|787711.1|786711.1|27
1643285970000|2022-01-27 12:19:30|787751.7|786751.7|787745.6|786745.6|788275.2|786792.4|787709|786265.8|31
1643285980000|2022-01-27 12:19:40|787744.6|786744.6|787838.9|786838.9|787873.6|786873.6|787709|786709|34
1643285990000|2022-01-27 12:19:50|787842.5|786842.5|787807.1|786807.1|788301|786843.3|787779.7|786301|37
1643286000000|2022-01-27 12:20:00|787812|786812|787793.5|786793.5|787854.9|786854.9|787790.5|786790.5|28
1643286010000|2022-01-27 12:20:10|787797.1|786797.1|787753.3|786753.3|787824.8|786824.8|787753.3|786753.3|34
1643286020000|2022-01-27 12:20:20|787781.4|786781.4|787641.4|786641.4|787789.1|786789.1|787638|786638|34
1643286030000|2022-01-27 12:20:30|787643|786643|787642.4|786642.4|787644.6|786644.6|787628.8|786628.8|24
1643286040000|2022-01-27 12:20:40|787640.8|786640.8|787580.7|786580.7|787646|786646|787574.5|786574.5|27
1643286050000|2022-01-27 12:20:50|787578.9|786578.9|787594|786594|788089.5|786644.7|787559.8|786088.5|31
1643286060000|2022-01-27 12:21:00|787595.8|786595.8|787553|786553|787598.4|786598.4|787536.9|786536.9|28
1643286070000|2022-01-27 12:21:10|787557.4|786557.4|787593.4|786593.4|787600.5|786600.5|787557.4|786557.4|34
1643286080000|2022-01-27 12:21:20|787592.5|786592.5|787597|786597|787612.2|786612.2|787582|786582|30
1643286090000|2022-01-27 12:21:30|787645.7|786645.7|787872.5|786872.5|787872.5|786872.5|787627.9|786627.9|33
1643286100000|2022-01-27 12:21:40|787868.1|786868.1|787945.3|786945.3|787955.2|786955.2|787830.5|786830.5|29
1643286110000|2022-01-27 12:21:50|787949.2|786949.2|787998.3|786998.3|787998.3|786998.3|787923.8|786923.8|31
1643286120000|2022-01-27 12:22:00|787986.5|786986.5|788075|787075|788554.5|787168.4|787986.5|786551.3|35
1643286130000|2022-01-27 12:22:10|788063.8|787063.8|788192.6|787192.6|788582.5|787237.8|788031.2|786582.5|33
1643286140000|2022-01-27 12:22:20|788200.8|787200.8|788623.7|786623.7|788712.1|787269.9|788120.5|786623.7|37
1643286150000|2022-01-27 12:22:30|788627.5|786627.5|788353|787353|788667.5|787360.8|788131.8|786627.5|39
1643286160000|2022-01-27 12:22:40|788363.1|787363.1|788346.2|787346.2|788829.1|787402.6|788234.7|786823.9|37
1643286170000|2022-01-27 12:22:50|788338.2|787338.2|788336.2|787336.2|788351.9|787351.9|788295|787295|37
1643286180000|2022-01-27 12:23:00|788331.5|787331.5|788332.4|787332.4|788832|787368.3|788312.7|786815.1|31
1643286190000|2022-01-27 12:23:10|788338.2|787338.2|788356.5|787356.5|788356.8|787356.8|788321.6|787321.6|28
1643286200000|2022-01-27 12:23:20|788358.6|787358.6|788362.2|787362.2|788399.2|787399.2|788356.9|787356.9|32
1643286210000|2022-01-27 12:23:30|788365.4|787365.4|788363.1|787363.1|788432.9|787432.9|788350|787350|31
1643286220000|2022-01-27 12:23:40|788363.7|787363.7|788351|787351|788391|787391|788324.1|787324.1|35
1643286230000|2022-01-27 12:23:50|788349.6|787349.6|788438.4|787438.4|788482.5|787482.5|788336.3|787336.3|37
1643286240000|2022-01-27 12:24:00|788436|787436|788220.8|787220.8|788437.5|787437.5|788188.2|787188.2|37
1643286250000|2022-01-27 12:24:10|788208.1|787208.1|788151.2|787151.2|788226.8|787226.8|788142.3|787142.3|35
1643286260000|2022-01-27 12:24:20|788148.6|787148.6|788132.9|787132.9|788153.6|787153.6|788066.1|787066.1|35
1643286270000|2022-01-27 12:24:30|788138.4|787138.4|788122.7|787122.7|788140.3|787140.3|788116.9|787116.9|22
1643286280000|2022-01-27 12:24:40|788120.7|787120.7|788125.4|787125.4|788175|787175|788107.7|787107.7|26
1643286290000|2022-01-27 12:24:50|788144.9|787144.9|788123.2|787123.2|788182.1|787182.1|788123.2|787123.2|30
1643286300000|2022-01-27 12:25:00|788125.7|787125.7|788086.8|787086.8|788125.7|787125.7|788067.3|787067.3|30
1643286310000|2022-01-27 12:25:10|788085.4|787085.4|788080|787080|788086.6|787086.6|788048.1|787048.1|31
1643286320000|2022-01-27 12:25:20|788073.9|787073.9|788115.3|787115.3|788115.3|787115.3|788043|787043|34
1643286330000|2022-01-27 12:25:30|788113.4|787113.4|788170|787170|788177.4|787177.4|788093.6|787093.6|31
1643286340000|2022-01-27 12:25:40|788169.3|787169.3|788261.1|787261.1|788263.8|787263.8|788145.2|787145.2|28
1643286350000|2022-01-27 12:25:50|788267.7|787267.7|788373.9|787373.9|788394.2|787394.2|788259.8|787259.8|32
1643286360000|2022-01-27 12:26:00|788353.4|787353.4|788653.8|787653.8|788668.7|787668.7|788345.9|787345.9|32
1643286370000|2022-01-27 12:26:10|788655.1|787655.1|789403.1|787403.1|789405.1|787919|788653.9|787225.7|38
1643286380000|2022-01-27 12:26:20|789395.3|787395.3|788764.5|787764.5|789395.3|787906.4|788691.2|787334.3|33
1643286390000|2022-01-27 12:26:30|788766.4|787766.4|788764.7|787764.7|789301.1|787807.3|788739.3|787263.1|35
1643286400000|2022-01-27 12:26:40|788760.8|787760.8|788656.7|787656.7|789244.5|787760.8|788641.4|787229.7|36
1643286410000|2022-01-27 12:26:50|788655.6|787655.6|788590.3|787590.3|788665.8|787665.8|788569.3|787569.3|31
1643286420000|2022-01-27 12:27:00|788527.2|787527.2|788549.9|787549.9|788606.8|787606.8|788527.2|787527.2|34
1643286430000|2022-01-27 12:27:10|788550.2|787550.2|788530.3|787530.3|788562.2|787562.2|788489.4|787489.4|33
1643286440000|2022-01-27 12:27:20|788529|787529|788562|787562|788580.1|787580.1|788524|787524|31
1643286450000|2022-01-27 12:27:30|788565.6|787565.6|788564.6|787564.6|788579.4|787579.4|788544|787544|32
1643286460000|2022-01-27 12:27:40|788559|787559|788548.1|787548.1|788563.6|787563.6|788547.3|787547.3|22
1643286470000|2022-01-27 12:27:50|788549.5|787549.5|788624.4|787624.4|788624.4|787624.4|788372.6|787372.6|29
1643286480000|2022-01-27 12:28:00|788619.6|787619.6|788575|787575|788619.6|787619.6|788556.2|787556.2|32
1643286490000|2022-01-27 12:28:10|788583.8|787583.8|788409.9|787409.9|788588.1|787588.1|788409.9|787409.9|34
1643286500000|2022-01-27 12:28:20|788424.6|787424.6|788462|787462|788462|787462|788411.9|787411.9|29
1643286510000|2022-01-27 12:28:30|788455.7|787455.7|788442.9|787442.9|788480.1|787480.1|788439.5|787439.5|31
1643286520000|2022-01-27 12:28:40|788431.7|787431.7|788388.2|787388.2|788450|787450|788359.7|787359.7|36
1643286530000|2022-01-27 12:28:50|788389.4|787389.4|788313.6|787313.6|788401.1|787401.1|788194.3|787194.3|33
1643286540000|2022-01-27 12:29:00|788313.8|787313.8|788400.9|787400.9|788920.2|787419.4|788313.8|786901.2|32
1643286550000|2022-01-27 12:29:10|788396.1|787396.1|788443.6|787443.6|788459.5|787459.5|788396.1|787396.1|27
1643286560000|2022-01-27 12:29:20|788440.4|787440.4|788363.7|787363.7|788448.8|787448.8|788355.1|787355.1|20
1643286570000|2022-01-27 12:29:30|788364.2|787364.2|788427.9|787427.9|788427.9|787427.9|788364.2|787364.2|27
1643286580000|2022-01-27 12:29:40|788441.6|787441.6|788585.5|787585.5|788704.7|787704.7|788441.6|787441.6|36
1643286590000|2022-01-27 12:29:50|788586.3|787586.3|788595.2|787595.2|788645.4|787645.4|788558.7|787558.7|31
1643286600000|2022-01-27 12:30:00|788602.3|787602.3|788764|787764|788771.3|787771.3|788557.6|787557.6|34
1643286610000|2022-01-27 12:30:10|788765.8|787765.8|788728.2|787728.2|788768.6|787768.6|788721|787721|34
1643286620000|2022-01-27 12:30:20|788724|787724|788698.5|787698.5|788755|787755|788676.3|787676.3|36
1643286630000|2022-01-27 12:30:30|788683.6|787683.6|788703.6|787703.6|788741.3|787741.3|788681.9|787681.9|36
1643286640000|2022-01-27 12:30:40|788692.4|787692.4|788544.7|787544.7|788718|787718|788534|787534|33
1643286650000|2022-01-27 12:30:50|788543.3|787543.3|788581|787581|788593.4|787593.4|788542.5|787542.5|37
1643286660000|2022-01-27 12:31:00|788577.1|787577.1|788580.9|787580.9|788614.4|787614.4|788557.9|787557.9|31
1643286670000|2022-01-27 12:31:10|788574.7|787574.7|788518.2|787518.2|788576.6|787576.6|788518.2|787518.2|33
1643286680000|2022-01-27 12:31:20|788514.8|787514.8|788368.9|787368.9|788520.7|787520.7|788359.1|787359.1|34
1643286690000|2022-01-27 12:31:30|788369.9|787369.9|788373.8|787373.8|788387.1|787387.1|788349.6|787349.6|33
1643286700000|2022-01-27 12:31:40|788379.4|787379.4|788361.7|787361.7|788406.6|787406.6|788355.8|787355.8|33
1643286710000|2022-01-27 12:31:50|788362.4|787362.4|788478.6|787478.6|788509.2|787509.2|788362.4|787362.4|34
1643286720000|2022-01-27 12:32:00|788479.3|787479.3|788667.3|787667.3|788681.6|787681.6|788478.8|787478.8|39
1643286730000|2022-01-27 12:32:10|788663.3|787663.3|788658.9|787658.9|788668.2|787668.2|788643.8|787643.8|33
1643286740000|2022-01-27 12:32:20|788655.4|787655.4|788661.3|787661.3|788720.4|787720.4|788599|787599|35
1643286750000|2022-01-27 12:32:30|788656.5|787656.5|788684.4|787684.4|788702.4|787702.4|788656.5|787656.5|27
1643286760000|2022-01-27 12:32:40|788692.6|787692.6|788701.4|787701.4|788707.8|787707.8|788667.6|787667.6|36
1643286770000|2022-01-27 12:32:50|788701|787701|788672.2|787672.2|788703.2|787703.2|788655.6|787655.6|39
1643286780000|2022-01-27 12:33:00|788673.2|787673.2|788745.4|787745.4|788775.2|787775.2|788672.8|787672.8|34
1643286790000|2022-01-27 12:33:10|788743.4|787743.4|788770.6|787770.6|788784.4|787784.4|788743.4|787743.4|27
1643286800000|2022-01-27 12:33:20|788767.2|787767.2|788732.7|787732.7|788770.5|787770.5|788721.9|787721.9|31
1643286810000|2022-01-27 12:33:30|788746.1|787746.1|788751|787751|788777.4|787777.4|788740.4|787740.4|24
1643286820000|2022-01-27 12:33:40|788747.2|787747.2|788826.3|787826.3|788854|787854|788747.2|787747.2|35
1643286830000|2022-01-27 12:33:50|788820.4|787820.4|788874.7|787874.7|788984.4|787984.4|788820.4|787820.4|38
1643286840000|2022-01-27 12:34:00|788870.4|787870.4|788892|787892|788900.8|787900.8|788870.4|787870.4|34
1643286850000|2022-01-27 12:34:10|788894|787894|789015.5|788015.5|789015.5|788015.5|788893.3|787893.3|32
1643286860000|2022-01-27 12:34:20|789002.2|788002.2|789101.5|788101.5|789203.6|788203.6|788971.3|787971.3|35
1643286870000|2022-01-27 12:34:30|789104.9|788104.9|789193.1|788193.1|789723.2|788260|789097.1|787705.9|36
1643286880000|2022-01-27 12:34:40|789195.9|788195.9|789193.7|788193.7|789670.5|788222.4|789131.8|787670.5|37
1643286890000|2022-01-27 12:34:50|789221.8|788221.8|789215.5|788215.5|789221.8|788221.8|789167.8|788167.8|35
1643286900000|2022-01-27 12:35:00|789193.8|788193.8|789185.1|788185.1|789203.7|788203.7|789164.5|788164.5|27
1643286910000|2022-01-27 12:35:10|789203.3|788203.3|789413.1|788413.1|789420.8|788420.8|789203.3|788203.3|38
1643286920000|2022-01-27 12:35:20|789411.1|788411.1|789376.4|788376.4|789411.1|788411.1|789329.8|788329.8|36
1643286930000|2022-01-27 12:35:30|789378.8|788378.8|789388.1|788388.1|789421.2|788421.2|789352.7|788352.7|33
1643286940000|2022-01-27 12:35:40|789374.5|788374.5|789310|788310|789379.5|788379.5|789267.3|788267.3|28
1643286950000|2022-01-27 12:35:50|789287.6|788287.6|789276.4|788276.4|789315.6|788315.6|789222.7|788222.7|37
1643286960000|2022-01-27 12:36:00|789269.7|788269.7|789249.2|788249.2|789287.2|788287.2|789221.7|788221.7|33
1643286970000|2022-01-27 12:36:10|789222.9|788222.9|789218|788218|789261.6|788261.6|789218|788218|28
1643286980000|2022-01-27 12:36:20|789236.3|788236.3|789403.8|788403.8|789470.4|788470.4|789207.6|788207.6|33
1643286990000|2022-01-27 12:36:30|789386.9|788386.9|789088.2|788088.2|789395.5|788395.5|789088.2|788088.2|35
1643287000000|2022-01-27 12:36:40|789089.6|788089.6|789051.1|788051.1|789436.7|788089.6|788911.4|787436.7|39
1643287010000|2022-01-27 12:36:50|789049.9|788049.9|788953.8|787953.8|789137.6|788137.6|788945.8|787945.8|39
1643287020000|2022-01-27 12:37:00|788963.7|787963.7|788618.2|787618.2|789173|787963.7|788618.2|787173|35
1643287030000|2022-01-27 12:37:10|788623|787623|788857|787857|788883.6|787883.6|788595.1|787595.1|39
1643287040000|2022-01-27 12:37:20|788828.4|787828.4|788892.5|787892.5|788915.8|787915.8|788828.4|787828.4|34
1643287050000|2022-01-27 12:37:30|788885.7|787885.7|788851.2|787851.2|788892|787892|788792.8|787792.8|33
1643287060000|2022-01-27 12:37:40|788837.1|787837.1|788958.3|787958.3|789443.4|787980.4|788837.1|787422.9|36
1643287070000|2022-01-27 12:37:50|788959.8|787959.8|788674.8|787674.8|788991.7|787991.7|788643.5|787643.5|38
1643287080000|2022-01-27 12:38:00|788663.4|787663.4|788681.2|787681.2|788722.8|787722.8|788601.7|787601.7|40
1643287090000|2022-01-27 12:38:10|788675.9|787675.9|788647.3|787647.3|788698.3|787698.3|788588.3|787588.3|32
1643287100000|2022-01-27 12:38:20|788646.3|787646.3|789005.5|787005.5|789023.3|787646.3|788489.3|787005.5|36
1643287110000|2022-01-27 12:38:30|789020.2|787020.2|788547.2|786547.2|789020.2|787514.1|787959.6|786488.8|38
1643287120000|2022-01-27 12:38:40|788051|787051|788083.4|787083.4|788615.9|787125.1|788031.3|786519.3|39
1643287130000|2022-01-27 12:38:50|788087.9|787087.9|788604.7|786604.7|788668|787106.8|788041.8|786573.2|38
1643287140000|2022-01-27 12:39:00|788159.1|787159.1|788209.2|787209.2|788737.7|787292.1|788159.1|786650|36
1643287150000|2022-01-27 12:39:10|788226|787226|788783|786783|788793.8|787291.8|788206.1|786723.9|36
1643287160000|2022-01-27 12:39:20|788783.7|786783.7|788336.2|787336.2|788798.9|787348.3|788316.8|786783.7|33
1643287170000|2022-01-27 12:39:30|788351.1|787351.1|788097.6|787097.6|788353.6|787353.6|788068.4|787068.4|40
1643287180000|2022-01-27 12:39:40|788099.4|787099.4|788136|787136|788548.5|787291.2|787806|786382.8|39
1643287190000|2022-01-27 12:39:50|788655.2|786655.2|788131.8|786131.8|788658|787105.1|787745.2|786106.9|39
1643287200000|2022-01-27 12:40:00|788163.5|786163.5|787848.9|785848.9|788289.2|786765.1|787354.2|785848.9|39
1643287210000|2022-01-27 12:40:10|787868.8|785868.8|787763.1|785763.1|787868.8|785868.8|787625|785625|40
1643287220000|2022-01-27 12:40:20|787653.3|785653.3|787510.3|785510.3|787698.2|785698.2|787311.6|785311.6|40
1643287230000|2022-01-27 12:40:30|787487.5|785487.5|787599.9|785599.9|787788.8|786230.3|786976.1|785454.4|35
1643287240000|2022-01-27 12:40:40|787603|785603|787122.3|785122.3|787603|785910.7|786658.8|785122.3|40
1643287250000|2022-01-27 12:40:50|787131.3|785131.3|787564.7|785564.7|787592|785907|786776.9|785131.3|40
1643287260000|2022-01-27 12:41:00|787532.7|785532.7|787419.3|785419.3|787532.7|785982|786832.3|785321.8|38
1643287270000|2022-01-27 12:41:10|787423.9|785423.9|787399.3|785399.3|787453.9|786037.1|786731.4|785386.7|36
1643287280000|2022-01-27 12:41:20|787407.3|785407.3|786694|785694|787407.3|785871.9|786694|785254.7|38
1643287290000|2022-01-27 12:41:30|786655.1|785655.1|786802.9|784802.9|787194.4|785701.2|786233.2|784648.3|40
1643287300000|2022-01-27 12:41:40|786820.1|784820.1|786802.5|784802.5|786849.7|784849.7|786658.7|784658.7|37
1643287310000|2022-01-27 12:41:50|786795.9|784795.9|786710.5|784710.5|787013|785527.9|786203.3|784690.2|40
1643287320000|2022-01-27 12:42:00|786714.2|784714.2|786568.4|784568.4|786784.5|785261.2|786156|784537.6|39
1643287330000|2022-01-27 12:42:10|786627.8|784627.8|786308.7|785308.7|786714.1|785308.7|786264.8|784485.4|39
1643287340000|2022-01-27 12:42:20|786295|785295|786454.4|784454.4|786611.5|785303.9|785794.7|784285.8|37
1643287350000|2022-01-27 12:42:30|786529|784529|786643.1|784643.1|786643.1|784933.6|785860.4|784373.6|40
1643287360000|2022-01-27 12:42:40|786627.1|784627.1|786514.9|784514.9|786627.1|784627.1|786428.4|784428.4|36
1643287370000|2022-01-27 12:42:50|786510.6|784510.6|786631.4|784631.4|786631.4|785096.3|786096.3|784478.2|33
1643287380000|2022-01-27 12:43:00|786651.5|784651.5|786620.6|784620.6|786739.5|785169.3|786110.7|784619.1|36
1643287390000|2022-01-27 12:43:10|786107.6|785107.6|785960.1|784960.1|786626.6|785107.6|785960.1|784459.1|40
1643287400000|2022-01-27 12:43:20|785973.5|784973.5|786398.6|784398.6|786477.6|784973.5|785841.6|784309.3|38
1643287410000|2022-01-27 12:43:30|786400|784400|785432.5|784432.5|786453.7|784900.8|785432.5|783938.9|36
1643287420000|2022-01-27 12:43:40|785434.1|784434.1|785794.3|783794.3|786077.7|784528.2|785296|783794.3|38
1643287430000|2022-01-27 12:43:50|785802.8|783802.8|785783.2|783783.2|785831.3|784422|785232.1|783746.5|39
1643287440000|2022-01-27 12:44:00|785211.6|784211.6|785053.6|783053.6|785627.8|784211.6|784626.4|783020.6|40
1643287450000|2022-01-27 12:44:10|785038.5|783038.5|784681.8|783681.8|785206.2|783738.7|784558|783038.5|40
1643287460000|2022-01-27 12:44:20|784747.5|783747.5|784497.5|783497.5|785262.4|783772.6|784497.5|783032.8|39
1643287470000|2022-01-27 12:44:30|784987.1|782987.1|784593.4|782593.4|785014.6|783521.1|784000.5|782548.1|40
1643287480000|2022-01-27 12:44:40|784101.5|783101.5|784342.2|782342.2|784659|783101.5|783632.7|781979.1|40
1643287490000|2022-01-27 12:44:50|784354.4|782354.4|784742.3|782742.3|784837.6|783382.7|783911.1|782354.4|40
1643287500000|2022-01-27 12:45:00|784741.6|782741.6|784746.9|782746.9|784775.7|783276.6|784069.1|782567.5|40
1643287510000|2022-01-27 12:45:10|784747.3|782747.3|784328.1|783328.1|784906.2|783403.5|784217.4|782676.5|40
1643287520000|2022-01-27 12:45:20|784334.6|783334.6|784858.9|782858.9|784897.1|783352.6|784279.7|782716|40
1643287530000|2022-01-27 12:45:30|784848.1|782848.1|785024.4|783024.4|785024.4|783024.4|784831.7|782831.7|40
1643287540000|2022-01-27 12:45:40|785014.3|783014.3|784897.8|782897.8|785099.4|783099.4|784897.8|782897.8|37
1643287550000|2022-01-27 12:45:50|784891.1|782891.1|784734.7|782734.7|784957|782957|784664.8|782664.8|39
1643287560000|2022-01-27 12:46:00|784717.9|782717.9|783686.6|782686.6|784720.2|782720.2|783686.6|782313.7|40
1643287570000|2022-01-27 12:46:10|784091.4|782091.4|783485.2|781485.2|784091.4|782495.9|783029.5|781454.2|40
1643287580000|2022-01-27 12:46:20|783480.2|781480.2|783691.1|781691.1|783691.1|782152.2|783142|781480.2|36
1643287590000|2022-01-27 12:46:30|783370.1|782370.1|783854.3|781854.3|783984.1|782443.8|783370.1|781675.5|40
1643287600000|2022-01-27 12:46:40|783789.1|781789.1|782461.8|780461.8|783805.6|781805.6|782421.8|780421.8|39
1643287610000|2022-01-27 12:46:50|782410.6|780410.6|781592.1|779592.1|782610|780953|781567.6|779567.6|40
1643287620000|2022-01-27 12:47:00|781591.4|779591.4|782054.5|780054.5|782074.4|780156.7|781156.7|779556.5|40
1643287630000|2022-01-27 12:47:10|782112.1|780112.1|782587.8|780587.8|782587.8|780587.8|781850.9|779850.9|40
1643287640000|2022-01-27 12:47:20|782613.9|780613.9|782129.3|780129.3|782639.8|781113.8|781840.8|780093.5|40
1643287650000|2022-01-27 12:47:30|782153.8|780153.8|782109.3|780109.3|782218.8|780218.8|782066.3|780066.3|39
1643287660000|2022-01-27 12:47:40|782133.8|780133.8|782115.4|780115.4|782218.7|780218.7|781925.3|779925.3|38
1643287670000|2022-01-27 12:47:50|782109.1|780109.1|782023.4|780023.4|782174.2|780174.2|781954.2|779954.2|38
1643287680000|2022-01-27 12:48:00|782154.9|780154.9|782271.5|780271.5|782341.2|780341.2|782019.7|780019.7|38
1643287690000|2022-01-27 12:48:10|782267.2|780267.2|781968.9|779968.9|782404.8|780754.7|781754.7|779968.9|39
1643287700000|2022-01-27 12:48:20|781991.5|779991.5|781660.5|779660.5|782020.9|780240.5|781122.5|779575.6|40
1643287710000|2022-01-27 12:48:30|781643|779643|781234|779234|781792.4|779792.4|781221.2|779221.2|39
1643287720000|2022-01-27 12:48:40|781206.4|779206.4|780871.9|778871.9|781269.5|779510|780496.4|778846|40
1643287730000|2022-01-27 12:48:50|780922.8|778922.8|781108.9|779108.9|781179.3|779179.3|780902.8|778902.8|40
1643287740000|2022-01-27 12:49:00|781126.6|779126.6|780550|779550|781190|779631.6|780498.4|779013.6|39
1643287750000|2022-01-27 12:49:10|780551.6|779551.6|781315.7|779315.7|781479.1|779901.5|780551.6|779087.9|40
1643287760000|2022-01-27 12:49:20|781279.3|779279.3|780965.3|778965.3|781301.2|779637.2|780637.2|778841.7|40
1643287770000|2022-01-27 12:49:30|780896.2|778896.2|780990.4|778990.4|781124.2|779560.2|780460.9|778896.2|40
1643287780000|2022-01-27 12:49:40|781012.2|779012.2|780850.2|779850.2|781359.5|779903.8|780640|779012.2|39
1643287790000|2022-01-27 12:49:50|780791.1|779791.1|780683.1|779683.1|781303.7|779808|780679.1|779233.2|37
1643287800000|2022-01-27 12:50:00|780688.9|779688.9|780891.6|778891.6|781029.4|779688.9|780395.1|778848.7|40
1643287810000|2022-01-27 12:50:10|780907.9|778907.9|780632|778632|780941.6|779497.2|780208.8|778586.2|38
1643287820000|2022-01-27 12:50:20|780635.7|778635.7|780225.8|778225.8|780635.7|778635.7|780119.3|778119.3|40
1643287830000|2022-01-27 12:50:30|780228.7|778228.7|780515.3|778515.3|780525.7|778974.2|779770.6|778221.6|38
1643287840000|2022-01-27 12:50:40|780149.5|779149.5|780459.5|778459.5|780725.1|779149.5|780149.5|778288.9|40
1643287850000|2022-01-27 12:50:50|780439.4|778439.4|781034.1|779034.1|781187.8|779187.8|780439.4|778439.4|39
1643287860000|2022-01-27 12:51:00|781034.9|779034.9|781660.3|779660.3|781660.3|779660.3|781026.4|779026.4|40
1643287870000|2022-01-27 12:51:10|781662.6|779662.6|781730.7|779730.7|781835.6|779835.6|781662.6|779662.6|39
1643287880000|2022-01-27 12:51:20|781743.8|779743.8|781707.9|779707.9|781781.7|780209.7|781193.1|779642.1|40
1643287890000|2022-01-27 12:51:30|781720.8|779720.8|781798.9|779798.9|781879.1|780361.5|781316.4|779682.8|38
1643287900000|2022-01-27 12:51:40|781310|780310|781329.8|780329.8|781891.5|780450.8|781233.7|779778.3|40
1643287910000|2022-01-27 12:51:50|781327.2|780327.2|782008.4|780008.4|782017.4|780327.2|781316.5|779605.5|38
1643287920000|2022-01-27 12:52:00|781503.9|780503.9|781616.3|779616.3|782000.6|780526.7|781216.5|779454.4|38
1643287930000|2022-01-27 12:52:10|781626.7|779626.7|781543.2|779543.2|781816.2|779816.2|781541.3|779541.3|39
1643287940000|2022-01-27 12:52:20|781546.7|779546.7|781134.6|779134.6|781575|779575|780951.2|778951.2|39
1643287950000|2022-01-27 12:52:30|781109.8|779109.8|780952.3|778952.3|781109.8|779451.4|780393.5|778845.2|40
1643287960000|2022-01-27 12:52:40|780915.1|778915.1|781006.6|779006.6|781310.4|779500.8|780416.6|778882.8|40
1643287970000|2022-01-27 12:52:50|780994.8|778994.8|781112.6|779112.6|781141.8|779141.8|780930|778930|36
1643287980000|2022-01-27 12:53:00|781116.3|779116.3|781152.7|779152.7|781364.8|779606.6|780606.6|779104.5|37
1643287990000|2022-01-27 12:53:10|781147|779147|781257|779257|781313.9|779313.9|781067.1|779067.1|38
1643288000000|2022-01-27 12:53:20|781248.3|779248.3|781396.2|779396.2|781420.4|779420.4|781223.6|779223.6|37
1643288010000|2022-01-27 12:53:30|781376.7|779376.7|781304.3|779304.3|781429.3|779429.3|781282.5|779282.5|36
1643288020000|2022-01-27 12:53:40|781332.5|779332.5|781531.2|779531.2|781574.7|779574.7|781332.5|779332.5|36
1643288030000|2022-01-27 12:53:50|781545.6|779545.6|781734|779734|781749|779749|781524.5|779524.5|36
1643288040000|2022-01-27 12:54:00|781740.5|779740.5|781546.4|779546.4|781782.6|780078|781078|779492.1|39
1643288050000|2022-01-27 12:54:10|781550.7|779550.7|781226.1|780226.1|781566.3|780227.6|781036.9|779478.5|39
1643288060000|2022-01-27 12:54:20|781233.6|780233.6|782027.9|780027.9|782044.2|780273.9|781233.6|779856.3|39
1643288070000|2022-01-27 12:54:30|782029.3|780029.3|781906.7|779906.7|782111.6|780111.6|781863.8|779863.8|38
1643288080000|2022-01-27 12:54:40|781949.6|779949.6|781795|779795|781949.6|780443.2|781441|779784.6|36
1643288090000|2022-01-27 12:54:50|781811.2|779811.2|781741.7|779741.7|781821.7|779821.7|781541.5|779541.5|38
1643288100000|2022-01-27 12:55:00|781747.7|779747.7|781008.8|780008.8|781828.4|780038.6|780979.9|779479.6|38
1643288110000|2022-01-27 12:55:10|780962.6|779962.6|781100.4|780100.4|781603.9|780127.4|780962.6|779469.3|35
1643288120000|2022-01-27 12:55:20|781087.5|780087.5|781550.6|779550.6|781550.6|780105|781054|779550.6|35
1643288130000|2022-01-27 12:55:30|781056|780056|781046|780046|781595.1|780079.7|781038.5|779550.4|35
1643288140000|2022-01-27 12:55:40|781052|780052|781551|779551|781570.8|780106.7|781038.5|779540.2|34
1643288150000|2022-01-27 12:55:50|781048.4|780048.4|780539.5|779539.5|781287.5|780061.3|780539.5|779116.6|36
1643288160000|2022-01-27 12:56:00|780454.3|779454.3|781168.9|779168.9|781270|779469.2|780417.1|778849.4|38
1643288170000|2022-01-27 12:56:10|781177.5|779177.5|781334.2|779334.2|781359.7|779359.7|781167|779167|38
1643288180000|2022-01-27 12:56:20|781358.8|779358.8|781583.5|779583.5|781619.5|779863.6|780791.5|779294.6|36
1643288190000|2022-01-27 12:56:30|781576.6|779576.6|781591|779591|781607.6|780084.3|780962|779497.2|37
1643288200000|2022-01-27 12:56:40|781587.2|779587.2|781115.1|780115.1|781599.4|780142.2|781055.9|779568.7|33
1643288210000|2022-01-27 12:56:50|781099|780099|781208.9|780208.9|781777.5|780208.9|781041.5|779612.5|37
1643288220000|2022-01-27 12:57:00|781233.6|780233.6|781848.9|779848.9|781848.9|780314.2|781150.6|779665.2|37
1643288230000|2022-01-27 12:57:10|781844.5|779844.5|781879.9|779879.9|781895.5|780397.8|781358.7|779844.5|36
1643288240000|2022-01-27 12:57:20|781216.9|780216.9|781065.3|780065.3|781654.2|780216.9|781050.9|779571.2|39
1643288250000|2022-01-27 12:57:30|781065.6|780065.6|781024|780024|781611.7|780112|781024|779574|37
1643288260000|2022-01-27 12:57:40|781031|780031|781082.2|779082.2|781309.7|780037.9|780641.4|779082.2|37
1643288270000|2022-01-27 12:57:50|781067.9|779067.9|780990.8|778990.8|781096.8|779566.6|780462.6|778973.5|37
1643288280000|2022-01-27 12:58:00|780533.7|779533.7|780974.9|778974.9|781019.3|779533.7|780399.6|778644.7|40
1643288290000|2022-01-27 12:58:10|780465|779465|780948.8|778948.8|781035.5|779526.4|780465|778906.2|38
1643288300000|2022-01-27 12:58:20|780942.2|778942.2|781023.5|779023.5|781040.6|779445|780443.2|778899.5|38
1643288310000|2022-01-27 12:58:30|781018.7|779018.7|781367.6|779367.6|781410.7|779410.7|781018.7|779018.7|40
1643288320000|2022-01-27 12:58:40|781279.8|779279.8|781279.2|779279.2|781303.1|779303.1|781222.1|779222.1|36
1643288330000|2022-01-27 12:58:50|781269.5|779269.5|781501.5|779501.5|781598.4|779598.4|781237.3|779237.3|37
1643288340000|2022-01-27 12:59:00|781518.3|779518.3|781305.4|779305.4|781543.8|779543.8|781305.4|779305.4|32
1643288350000|2022-01-27 12:59:10|781288.3|779288.3|781190.9|779190.9|781313.9|779313.9|781183|779183|33
1643288360000|2022-01-27 12:59:20|781196.6|779196.6|781320.7|779320.7|781321.5|779321.5|781179.4|779179.4|37
1643288370000|2022-01-27 12:59:30|781298.6|779298.6|781472.1|779472.1|781628.9|779926.2|780926.2|779298.6|41
1643288380000|2022-01-27 12:59:40|781433.8|779433.8|781417.1|779417.1|781496.8|779496.8|781318.3|779318.3|38
1643288390000|2022-01-27 12:59:50|781340.2|779340.2|781230.2|779230.2|781354.7|779354.7|781219.9|779219.9|35
1643288400000|2022-01-27 13:00:00|781219|779219|781028.8|779028.8|781243.2|779585.5|780514.1|779012.8|39
1643288410000|2022-01-27 13:00:10|780990.6|778990.6|781069.9|779069.9|781084|779445.1|780445.1|778778.6|40
1643288420000|2022-01-27 13:00:20|781110.9|779110.9|781265.4|779265.4|781289.8|779289.8|781101.9|779101.9|37
1643288430000|2022-01-27 13:00:30|781282.1|779282.1|781514.8|779514.8|781515.5|779829.4|780809.1|779251.8|40
1643288440000|2022-01-27 13:00:40|781521.8|779521.8|781548.2|779548.2|781548.2|780038.4|780986.2|779477|39
1643288450000|2022-01-27 13:00:50|781055.2|780055.2|781874.9|779874.9|781926.6|780396.2|781055.2|779566.8|40
1643288460000|2022-01-27 13:01:00|781879.1|779879.1|781782.7|779782.7|781917.9|780340|781322.7|779782.7|37
1643288470000|2022-01-27 13:01:10|781783.9|779783.9|781334.3|780334.3|781880.9|780391.3|781328.9|779783.9|38
1643288480000|2022-01-27 13:01:20|781336.2|780336.2|781361.9|780361.9|781897.4|780416.1|781331.5|779823.8|38
1643288490000|2022-01-27 13:01:30|781374.6|780374.6|782119.1|780119.1|782119.1|780598.9|781374.6|779890.7|38
1643288500000|2022-01-27 13:01:40|782119.8|780119.8|781540.7|780540.7|782121.2|780589.8|781520.8|780017.3|37
1643288510000|2022-01-27 13:01:50|781540|780540|781545.2|780545.2|782056|780571|781540|780039.2|35
1643288520000|2022-01-27 13:02:00|781542.1|780542.1|781806.7|779806.7|781998.6|780542.7|781226.7|779784.7|38
1643288530000|2022-01-27 13:02:10|781850.9|779850.9|781252.9|780252.9|781867.9|780366.4|781252.9|779781.5|36
1643288540000|2022-01-27 13:02:20|781244.5|780244.5|781335.6|780335.6|781859.5|780335.6|781244.5|779711.5|33
1643288550000|2022-01-27 13:02:30|781830.5|779830.5|781916.6|779916.6|781965.9|780420.6|781399.4|779822.3|35
1643288560000|2022-01-27 13:02:40|781916.4|779916.4|781417.2|780417.2|781917.6|780419.1|781374.5|779880|36
1643288570000|2022-01-27 13:02:50|781422.3|780422.3|781410|780410|781926.5|780428.3|781405|779918.4|30
1643288580000|2022-01-27 13:03:00|781411.8|780411.8|781375.1|780375.1|781899.5|780411.8|781275.4|779898|32
1643288590000|2022-01-27 13:03:10|781392.9|780392.9|781357.2|780357.2|781418.8|780418.8|781351.5|780351.5|33
1643288600000|2022-01-27 13:03:20|781369.2|780369.2|781371.1|780371.1|781415.6|780415.6|781369.2|780369.2|35
1643288610000|2022-01-27 13:03:30|781373.6|780373.6|782104.6|780104.6|782211.7|780422.9|781345.9|780104.6|32
1643288620000|2022-01-27 13:03:40|781610.6|780610.6|781777.7|780777.7|782276|780796.5|781604|780248|37
1643288630000|2022-01-27 13:03:50|781792.2|780792.2|781521.7|780521.7|782022.7|780792.2|781423.9|779996.7|37
1643288640000|2022-01-27 13:04:00|781522.5|780522.5|781364.9|780364.9|782024.5|780543.7|781363.9|779992.2|39
1643288650000|2022-01-27 13:04:10|781386.1|780386.1|781354.9|780354.9|781391.6|780391.6|781354.9|780354.9|31
1643288660000|2022-01-27 13:04:20|781354.5|780354.5|781380.6|780380.6|781489.5|780489.5|781319.1|780319.1|32
1643288670000|2022-01-27 13:04:30|781394.4|780394.4|782165.7|780165.7|782269.3|780699.6|781391.4|780165.7|37
1643288680000|2022-01-27 13:04:40|782199.7|780199.7|782205.2|780205.2|782241.3|780716.7|781608.3|780111|39
1643288690000|2022-01-27 13:04:50|782223.4|780223.4|781535.4|780535.4|782235|780711.4|781526.7|780095.3|34
1643288700000|2022-01-27 13:05:00|781511.1|780511.1|781172.5|779172.5|782012.1|780526.9|780968.1|779172.5|39
1643288710000|2022-01-27 13:05:10|781155|779155|781100.1|779100.1|781382.5|779574.3|780574.3|779018|40
1643288720000|2022-01-27 13:05:20|781103.1|779103.1|781243.4|779243.4|781344.4|779720.4|780720.4|779103.1|40
1643288730000|2022-01-27 13:05:30|781251.2|779251.2|781129.2|779129.2|781320|779799.7|780799.7|779100.3|39
1643288740000|2022-01-27 13:05:40|781110|779110|780642.3|779642.3|781160.2|779651.8|780629|779063.8|38
1643288750000|2022-01-27 13:05:50|780949|778949|780952.7|778952.7|780969.8|779438.9|780433.7|778909.5|40
1643288760000|2022-01-27 13:06:00|780970|778970|781088.8|779088.8|781146.5|779416.5|780340.1|778820.9|39
1643288770000|2022-01-27 13:06:10|781104.1|779104.1|780531.8|779531.8|781104.1|779558.6|780496.6|778989.9|39
1643288780000|2022-01-27 13:06:20|780557.2|779557.2|780469.1|779469.1|780557.2|779557.2|780435.9|779435.9|38
1643288790000|2022-01-27 13:06:30|780469.3|779469.3|780473|779473|780515.8|779515.8|780450.3|779450.3|37
1643288800000|2022-01-27 13:06:40|780470.4|779470.4|780442.1|779442.1|780903.9|779493.9|780413.5|778855.4|33
1643288810000|2022-01-27 13:06:50|780409.3|779409.3|781091.9|779091.9|781091.9|779488.2|780409.3|778983.2|40
1643288820000|2022-01-27 13:07:00|781109.5|779109.5|780549.9|779549.9|781167.9|779634.4|780492.8|779109.5|39
1643288830000|2022-01-27 13:07:10|781101.3|779101.3|780590.8|779590.8|781123.2|779601.6|780542.5|779081.9|37
1643288840000|2022-01-27 13:07:20|780582.8|779582.8|781049.1|779049.1|781119.5|779615.7|780555.5|779047.6|38
1643288850000|2022-01-27 13:07:30|780498.3|779498.3|780304.2|779304.2|780985.9|779529.2|780190.8|778985.9|35
1643288860000|2022-01-27 13:07:40|780285.6|779285.6|780162|778162|780653.4|779288.8|779721.9|778162|40
1643288870000|2022-01-27 13:07:50|779713.6|778713.6|779986.3|778986.3|780507|778986.3|779697.3|778353.9|38
1643288880000|2022-01-27 13:08:00|779979.2|778979.2|780794.1|778794.1|780828.1|779031.5|779906.9|778588|40
1643288890000|2022-01-27 13:08:10|780803.6|778803.6|780854.9|778854.9|780951.5|779415.6|780334.8|778803.6|40
1643288900000|2022-01-27 13:08:20|780850.5|778850.5|780729.4|778729.4|780859.2|779393.2|780278.3|778690.6|39
1643288910000|2022-01-27 13:08:30|780730|778730|780709.4|778709.4|780756.9|779270.8|780210.4|778696.4|39
1643288920000|2022-01-27 13:08:40|780685.7|778685.7|780290.9|779290.9|780797.7|779290.9|780290.9|778685.7|38
1643288930000|2022-01-27 13:08:50|780788|778788|780285.6|779285.6|780811.4|779323|780262.9|778758.1|37
1643288940000|2022-01-27 13:09:00|780294.8|779294.8|780330.6|779330.6|780359|779359|780289.6|779289.6|32
1643288950000|2022-01-27 13:09:10|780334.2|779334.2|780242.8|779242.8|780866|779384.9|780237.1|778857.1|36
1643288960000|2022-01-27 13:09:20|780249.1|779249.1|780283.7|779283.7|780313.3|779313.3|780218.6|779218.6|33
1643288970000|2022-01-27 13:09:30|780270.4|779270.4|780189.7|779189.7|780766.4|779292.8|780173.4|778660.8|38
1643288980000|2022-01-27 13:09:40|780642.7|778642.7|780572.6|778572.6|780642.7|779156.4|780053.5|778526.3|40
1643288990000|2022-01-27 13:09:50|780580.3|778580.3|780251|779251|780681.4|779300.9|780161|778579|37
1643289000000|2022-01-27 13:10:00|780242.3|779242.3|780502|779502|781044.6|779535.8|780210.2|778733.3|39
1643289010000|2022-01-27 13:10:10|780996|778996|781102.2|779102.2|781161.4|779511.4|780511.4|778996|40
1643289020000|2022-01-27 13:10:20|781108.5|779108.5|781108|779108|781131|779131|781021.4|779021.4|37
1643289030000|2022-01-27 13:10:30|781105.7|779105.7|780808.5|779808.5|781246.5|779846|780784|779015.7|37
1643289040000|2022-01-27 13:10:40|780810|779810|781183.2|779183.2|781311.2|779810|780695.9|779178.4|39
1643289050000|2022-01-27 13:10:50|781202.9|779202.9|781180.8|779180.8|781204.5|779690.1|780688.5|779159.4|29
1643289060000|2022-01-27 13:11:00|781186|779186|780646.4|779646.4|781204.6|779693.6|780629.9|779112.7|33
1643289070000|2022-01-27 13:11:10|780626.8|779626.8|781144.5|779144.5|781165.7|779670.4|780562.1|779070|37
1643289080000|2022-01-27 13:11:20|781165.4|779165.4|781103.1|779103.1|781193.9|779654.1|780599|779090.8|36
1643289090000|2022-01-27 13:11:30|780641|779641|780596.9|779596.9|781176.3|779656.7|780596.9|779119.6|39
1643289100000|2022-01-27 13:11:40|780645.5|779645.5|780664.8|779664.8|780696.3|779696.3|780643.2|779643.2|33
1643289110000|2022-01-27 13:11:50|780664.6|779664.6|780991.8|779991.8|781367.6|780007.8|780664.6|779286.3|37
1643289120000|2022-01-27 13:12:00|780995.8|779995.8|781001.7|780001.7|781512.7|780183.5|780992.9|779500.4|38
1643289130000|2022-01-27 13:12:10|781078.7|780078.7|781110.5|780110.5|781731.9|780206.3|780981.4|779551.4|38
1643289140000|2022-01-27 13:12:20|781116.1|780116.1|781008.7|780008.7|781626|780157.9|781008.7|779613.8|37
1643289150000|2022-01-27 13:12:30|781004.7|780004.7|781190.7|780190.7|781685.5|780210.2|780986.2|779661.3|39
1643289160000|2022-01-27 13:12:40|781203.1|780203.1|781242.8|780242.8|781740.9|780242.8|781172.1|779635.4|35
1643289170000|2022-01-27 13:12:50|781236.6|780236.6|781318.5|780318.5|781740.9|780344.7|781204.6|779661.5|35
1643289180000|2022-01-27 13:13:00|781331|780331|781297.7|780297.7|781394|780394|781297.7|780297.7|40
1643289190000|2022-01-27 13:13:10|781303.7|780303.7|781377.3|780377.3|781829|780386.5|781278.8|779824.1|33
1643289200000|2022-01-27 13:13:20|781379.1|780379.1|781805.9|779805.9|781858.7|780379.1|781291|779780.3|33
1643289210000|2022-01-27 13:13:30|781778.5|779778.5|781212.9|780212.9|781810.7|780328.3|781161.6|779778.5|38
1643289220000|2022-01-27 13:13:40|781212.5|780212.5|781271.9|780271.9|781286.7|780286.7|781190.3|780190.3|32
1643289230000|2022-01-27 13:13:50|781262.8|780262.8|781286.6|780286.6|781774.5|780321.9|781235.9|779769.6|30
1643289240000|2022-01-27 13:14:00|781334.6|780334.6|781222.5|780222.5|781354.4|780354.4|781205.7|780205.7|37
1643289250000|2022-01-27 13:14:10|781222.8|780222.8|781290.5|780290.5|781717.2|780379.8|781217|779717.2|35
1643289260000|2022-01-27 13:14:20|781286|780286|781138|780138|781630.6|780332.2|781138|779630.6|33
1643289270000|2022-01-27 13:14:30|781140.5|780140.5|781151.5|780151.5|781162.5|780162.5|781137.6|780137.6|29
1643289280000|2022-01-27 13:14:40|781150.8|780150.8|781227.8|780227.8|781244.4|780244.4|781150.8|780150.8|31
1643289290000|2022-01-27 13:14:50|781223.9|780223.9|781324|780324|781348.3|780348.3|781201.6|780201.6|35
1643289300000|2022-01-27 13:15:00|781279.4|780279.4|781378.3|780378.3|781856.2|780390|781235.5|779777.3|36
1643289310000|2022-01-27 13:15:10|781398.7|780398.7|781432.9|780432.9|781471.8|780471.8|781385.5|780385.5|29
1643289320000|2022-01-27 13:15:20|781420.6|780420.6|781512.6|780512.6|781524.8|780524.8|781420.6|780420.6|33
1643289330000|2022-01-27 13:15:30|781511.9|780511.9|781486.1|780486.1|782008.3|780535.3|781435|779981.4|34
1643289340000|2022-01-27 13:15:40|781475.9|780475.9|781588.3|780588.3|782078.5|780639.5|781466.7|780078.5|35
1643289350000|2022-01-27 13:15:50|781597.1|780597.1|781489.8|780489.8|781614.2|780614.2|781489.8|780489.8|39
1643289360000|2022-01-27 13:16:00|781487.8|780487.8|781103.6|780103.6|781511.9|780511.9|781087|780087|34
1643289370000|2022-01-27 13:16:10|781103.4|780103.4|781145.6|780145.6|781619.9|780205|781102.8|779591.5|35
1643289380000|2022-01-27 13:16:20|781142.2|780142.2|780921.6|779921.6|781504|780144.2|780841.9|779383.1|35
1643289390000|2022-01-27 13:16:30|781425.4|779425.4|780887.9|778887.9|781425.4|779939.8|780356|778855.1|40
1643289400000|2022-01-27 13:16:40|780867.8|778867.8|780643.4|778643.4|781199.3|779524|780517.7|778633.9|40
1643289410000|2022-01-27 13:16:50|780651.4|778651.4|780749.8|778749.8|781113|779517.9|780499.5|778636.2|38
1643289420000|2022-01-27 13:17:00|780643.1|778643.1|779717.3|777717.3|780643.1|778643.1|779686.3|777686.3|40
1643289430000|2022-01-27 13:17:10|779666|777666|779969.4|777969.4|780015.1|778383.3|779383.3|777632.8|40
1643289440000|2022-01-27 13:17:20|779977|777977|780176.1|778176.1|780282.5|778282.5|779859.4|777859.4|40
1643289450000|2022-01-27 13:17:30|780171.9|778171.9|780718.1|778718.1|780767.2|778767.2|780170.5|778170.5|40
1643289460000|2022-01-27 13:17:40|780701.1|778701.1|780600.4|778600.4|780855.9|778855.9|780542.8|778542.8|40
1643289470000|2022-01-27 13:17:50|780479.1|778479.1|780472.6|778472.6|780504.9|778504.9|780420.5|778420.5|40
1643289480000|2022-01-27 13:18:00|780473.6|778473.6|780403.6|778403.6|780503.4|778951.6|779937|778386.2|38
1643289490000|2022-01-27 13:18:10|780405|778405|780315.6|778315.6|780405|778405|780315.6|778315.6|36
1643289500000|2022-01-27 13:18:20|780330.6|778330.6|780368.2|778368.2|780417.5|778417.5|780314.7|778314.7|35
1643289510000|2022-01-27 13:18:30|780392.9|778392.9|780450.8|778450.8|780480.3|778957.5|779886.2|778362.2|39
1643289520000|2022-01-27 13:18:40|780456.1|778456.1|780313.3|778313.3|780460.8|778970.9|779938.6|778310.3|35
1643289530000|2022-01-27 13:18:50|780333|778333|779927.9|778927.9|780364.5|778937.5|779906|778326|33
1643289540000|2022-01-27 13:19:00|779927.3|778927.3|780349|778349|780482.9|779010.1|779837.3|778328.9|39
1643289550000|2022-01-27 13:19:10|780345.5|778345.5|780391.5|778391.5|780395.8|778881.6|779865.9|778345.5|38
1643289560000|2022-01-27 13:19:20|780393.9|778393.9|780389.1|778389.1|780398.6|778896|779880.1|778366.2|37
1643289570000|2022-01-27 13:19:30|780386.2|778386.2|779863.8|778863.8|780438.3|778921.9|779863.8|778379.7|37
1643289580000|2022-01-27 13:19:40|779863.7|778863.7|780164|778164|780411.7|778935.5|779574.4|778075.4|38
1643289590000|2022-01-27 13:19:50|779641.7|778641.7|779854.1|778854.1|780332.9|778854.1|779629.5|778130.4|37
1643289600000|2022-01-27 13:20:00|780421.6|778421.6|780440.8|778440.8|780457.9|778959.7|779903.5|778414.8|32
1643289610000|2022-01-27 13:20:10|780455.1|778455.1|780418|778418|780463|778936.6|779889.4|778400.4|38
1643289620000|2022-01-27 13:20:20|780397.9|778397.9|780414.9|778414.9|780418.8|778927.1|779900.8|778381.7|31
1643289630000|2022-01-27 13:20:30|779918|778918|779873.2|778873.2|780424.8|778918|779823.3|778361|34
1643289640000|2022-01-27 13:20:40|779865.9|778865.9|780165.3|778165.3|780367.3|778867|779636.4|778137.3|37
1643289650000|2022-01-27 13:20:50|779693.5|778693.5|780040.5|778040.5|780269|778774.7|779453.2|777964.8|39
1643289660000|2022-01-27 13:21:00|780026.2|778026.2|779501.4|778501.4|780026.2|778501.4|779494.2|777974.1|36
1643289670000|2022-01-27 13:21:10|779991.5|777991.5|779985.2|777985.2|780012.8|778476.7|779476.7|777985.2|37
1643289680000|2022-01-27 13:21:20|779980.9|777980.9|779986.1|777986.1|780204.7|778688.4|779431.8|777953.5|38
1643289690000|2022-01-27 13:21:30|779986.3|777986.3|779901.7|777901.7|779986.3|778465.2|779321.4|777864.9|38
1643289700000|2022-01-27 13:21:40|779894.3|777894.3|779538.6|777538.6|779931.6|778232.4|779018|777415.5|40
1643289710000|2022-01-27 13:21:50|779454.1|777454.1|779762.1|777762.1|779805.2|778175|779175|777328.1|40
1643289720000|2022-01-27 13:22:00|779759.8|777759.8|779420.5|778420.5|780029.7|778488|779420.5|777741.2|40
1643289730000|2022-01-27 13:22:10|779931.9|777931.9|779834.8|777834.8|779951.3|778468.7|779468.7|777809.6|40
1643289740000|2022-01-27 13:22:20|779833.5|777833.5|779957.5|777957.5|779957.5|778455.1|779184.6|777704|39
1643289750000|2022-01-27 13:22:30|779948.5|777948.5|779503.7|778503.7|779992.6|778510|779390.2|777885.8|36
1643289760000|2022-01-27 13:22:40|779500.3|778500.3|779621.5|778621.5|780198.7|778670.7|779488.4|778003.7|39
1643289770000|2022-01-27 13:22:50|780147.8|778147.8|779594.6|778594.6|780147.8|778623.2|779509.2|778045.7|36
1643289780000|2022-01-27 13:23:00|779609.6|778609.6|780072.6|778072.6|780175|778675|779536.7|778042.7|39
1643289790000|2022-01-27 13:23:10|780057.9|778057.9|779244.2|778244.2|780057.9|778528|779244.2|777820.6|34
1643289800000|2022-01-27 13:23:20|779166.2|778166.2|779249.5|778249.5|779717.7|778263.8|779166.2|777682.5|38
1643289810000|2022-01-27 13:23:30|779315.7|778315.7|779819.4|777819.4|779933.3|778358.3|779303.6|777819.4|36
1643289820000|2022-01-27 13:23:40|779331.5|778331.5|779176.4|778176.4|779337.3|778337.3|779167.9|778167.9|33
1643289830000|2022-01-27 13:23:50|779175.3|778175.3|779166.8|777166.8|779711.5|778206.2|778781.5|777143.6|39
1643289840000|2022-01-27 13:24:00|779166.4|777166.4|779188.5|777188.5|779235.3|777235.3|779166.4|777166.4|39
1643289850000|2022-01-27 13:24:10|779203.5|777203.5|778746.3|777746.3|779244.3|777746.3|778694.4|777191.7|37
1643289860000|2022-01-27 13:24:20|779257.6|777257.6|778932.6|776932.6|779326.1|777813.2|778546.5|776932.6|39
1643289870000|2022-01-27 13:24:30|778908.8|776908.8|778464.2|777464.2|779106.4|777502.5|778435.9|776908.8|40
1643289880000|2022-01-27 13:24:40|778478.6|777478.6|778483.4|777483.4|779034.9|777510.5|778476.4|776964.1|37
1643289890000|2022-01-27 13:24:50|779002.9|777002.9|779018.9|777018.9|779112.8|777526.6|778325.3|776864|39
1643289900000|2022-01-27 13:25:00|778998.6|776998.6|778825.1|776825.1|779012|777454.8|778454.8|776787.5|38
1643289910000|2022-01-27 13:25:10|778823.1|776823.1|778530|776530|778882.1|777367.5|778041.3|776506.2|37
1643289920000|2022-01-27 13:25:20|778540.7|776540.7|778319.5|776319.5|778543.2|777039.2|777860.2|776299.5|39
1643289930000|2022-01-27 13:25:30|778306.1|776306.1|777764.2|775764.2|778332.7|776332.7|777764.2|775764.2|40
1643289940000|2022-01-27 13:25:40|777785.4|775785.4|777804.7|775804.7|777897.8|775897.8|777718.3|775718.3|40
1643289950000|2022-01-27 13:25:50|777846.8|775846.8|778221.4|776221.4|778259.7|776757.5|777325.7|775830|37
1643289960000|2022-01-27 13:26:00|778219.1|776219.1|777777|776777|778342.4|776815.6|777689.3|776177.7|36
1643289970000|2022-01-27 13:26:10|777792|776792|778452|776452|778484.4|776986.5|777773|776270.6|37
1643289980000|2022-01-27 13:26:20|778456.4|776456.4|777893.3|776893.3|778456.4|776947.7|777851.2|776332.4|39
1643289990000|2022-01-27 13:26:30|778403.4|776403.4|778205.9|776205.9|778403.4|776919.8|777682.2|776198.2|36
1643290000000|2022-01-27 13:26:40|778210.1|776210.1|777852.2|776852.2|778395.3|776871.8|777674.9|776210.1|40
1643290010000|2022-01-27 13:26:50|777850.9|776850.9|778252.2|776252.2|778351.9|776850.9|777823.7|776225|39
1643290020000|2022-01-27 13:27:00|778250.1|776250.1|777756.3|776756.3|778279.3|776765.5|777717.2|776230.2|38
1643290030000|2022-01-27 13:27:10|777745.8|776745.8|778346.6|776346.6|778375.4|776824.5|777745.8|776263.4|38
1643290040000|2022-01-27 13:27:20|778396.5|776396.5|778466.4|776466.4|778477.5|776968.2|777924.9|776396.5|32
1643290050000|2022-01-27 13:27:30|778468.6|776468.6|778520.9|776520.9|778557.4|776986.6|777940.2|776451.5|38
1643290060000|2022-01-27 13:27:40|778048.9|777048.9|778020|776020|778521.1|777048.9|777524.1|775992.6|40
1643290070000|2022-01-27 13:27:50|778009|776009|778008.8|776008.8|778075.1|776544|777502.6|775993.8|32
1643290080000|2022-01-27 13:28:00|777991.9|775991.9|777781.8|775781.8|778019|776510|777229.2|775768.4|37
1643290090000|2022-01-27 13:28:10|777833.8|775833.8|777726.2|775726.2|777833.8|775833.8|777697.1|775697.1|34
1643290100000|2022-01-27 13:28:20|777449|775449|777293.1|775293.1|777504.6|775504.6|777231.7|775231.7|40
1643290110000|2022-01-27 13:28:30|777302.3|775302.3|776690.8|775690.8|777331|775690.8|776637.3|775093|39
1643290120000|2022-01-27 13:28:40|776699.3|775699.3|777250.5|775250.5|777271.3|775699.3|776615.1|775130.2|36
1643290130000|2022-01-27 13:28:50|777243.8|775243.8|777235.8|775235.8|777277.4|775749|776749|775202.4|37
1643290140000|2022-01-27 13:29:00|777230.2|775230.2|777233|775233|777243.7|775243.7|777166.6|775166.6|33
1643290150000|2022-01-27 13:29:10|777222.3|775222.3|777304|775304|777313.8|775777.6|776749.8|775205.3|37
1643290160000|2022-01-27 13:29:20|777271.1|775271.1|777381.5|775381.5|777448.7|775865.1|776798.4|775254.2|35
1643290170000|2022-01-27 13:29:30|777400.5|775400.5|776857.5|774857.5|777400.5|775400.5|776856.5|774856.5|40
1643290180000|2022-01-27 13:29:40|776894|774894|776837.7|774837.7|776918.3|774918.3|776762.8|774762.8|38
1643290190000|2022-01-27 13:29:50|777081.1|774551.9|776723.1|774723.1|777235.5|774833.5|776693.1|774255.3|36
1643290200000|2022-01-27 13:30:00|776721.2|774721.2|776978.3|774978.3|777171.5|775034.6|776692.6|774309.6|38
1643290210000|2022-01-27 13:30:10|776998.7|774998.7|777242.1|775242.1|777242.1|775242.1|776902.9|774902.9|39
1643290220000|2022-01-27 13:30:20|777250.1|775250.1|778133.1|776133.1|778157.6|776157.6|777250.1|775250.1|40
1643290230000|2022-01-27 13:30:30|778129.2|776129.2|777372|775372|778129.2|776129.2|777283.9|775283.9|37
1643290240000|2022-01-27 13:30:40|777421.7|775421.7|777560.1|775560.1|777560.1|775996.3|776935.2|775367.6|34
1643290250000|2022-01-27 13:30:50|777551.4|775551.4|777849.8|775849.8|777849.8|776218.5|777048.1|775536.8|37
1643290260000|2022-01-27 13:31:00|777851.4|775851.4|778095.5|776095.5|778137|776137|777817.1|775817.1|39
1643290270000|2022-01-27 13:31:10|778164.7|776164.7|778098.9|776098.9|778185.4|776616.9|777503.2|776061|36
1643290280000|2022-01-27 13:31:20|778094|776094|777528.9|776528.9|778094.8|776555.2|777482.2|775957.4|38
1643290290000|2022-01-27 13:31:30|777543.9|776543.9|777566.8|776566.8|778073.1|776572.3|777535.2|776046|28
1643290300000|2022-01-27 13:31:40|777567.6|776567.6|778085.8|776085.8|778116.8|776599.1|777526.8|776041.3|36
1643290310000|2022-01-27 13:31:50|777576|776576|778115|776115|778120.3|776582.2|777576|776083.1|31
1643290320000|2022-01-27 13:32:00|778115.5|776115.5|778779.4|776779.4|778779.4|776779.4|777735.7|776113.9|39
1643290330000|2022-01-27 13:32:10|778753.4|776753.4|778880.1|776880.1|778880.1|776880.1|778734|776734|39
1643290340000|2022-01-27 13:32:20|778872.5|776872.5|778252.6|777252.6|779025|777418.9|778251.8|776756|37
1643290350000|2022-01-27 13:32:30|778784.7|776784.7|778268.2|777268.2|778795.4|777285.2|778231.3|776741.3|35
1643290360000|2022-01-27 13:32:40|778778.5|776778.5|778201.5|777201.5|778818|777282.1|778199.2|776767.2|36
1643290370000|2022-01-27 13:32:50|778205.4|777205.4|778239.6|777239.6|778754.5|777271.2|778197.4|776611|35
1643290380000|2022-01-27 13:33:00|778783.1|776783.1|778379.5|777379.5|778895|777402.1|778335.1|776783.1|40
1643290390000|2022-01-27 13:33:10|778368.2|777368.2|779075.5|777075.5|779075.5|777557.6|778325|776988.5|39
1643290400000|2022-01-27 13:33:20|779067.9|777067.9|779159.4|777159.4|779160.2|777591.8|778465.2|776933.5|37
1643290410000|2022-01-27 13:33:30|778659.9|777659.9|779266.9|777266.9|779322|777733.4|778646.6|777170.3|35
1643290420000|2022-01-27 13:33:40|779289.7|777289.7|779001.2|777001.2|779289.7|777729.5|778418.2|776923.2|37
1643290430000|2022-01-27 13:33:50|778993.9|776993.9|778854|776854|779027.1|777402.3|778327.2|776811.6|39
1643290440000|2022-01-27 13:34:00|778858.7|776858.7|778116|777116|778858.8|777317.6|778103|776629|38
1643290450000|2022-01-27 13:34:10|778110|777110|778746.5|776746.5|778769.8|777125.1|778010|776452.6|40
1643290460000|2022-01-27 13:34:20|778719.5|776719.5|778766.1|776766.1|778766.1|776766.1|778676.5|776676.5|37
1643290470000|2022-01-27 13:34:30|778771.6|776771.6|778434.6|777434.6|778938.8|777445.7|778276.7|776749.7|35
1643290480000|2022-01-27 13:34:40|778470.1|777470.1|778682.4|777682.4|779275.6|777773.2|778463|777247.4|36
1643290490000|2022-01-27 13:34:50|778673.7|777673.7|778768.8|777768.8|779278.7|777787|778668.7|777262.6|37
1643290500000|2022-01-27 13:35:00|778788.3|777788.3|779146.8|777146.8|779146.8|777788.3|778638.1|777146.8|34
1643290510000|2022-01-27 13:35:10|779142|777142|778852|776852|779142|777585.4|778350.4|776849.3|39
1643290520000|2022-01-27 13:35:20|778850.3|776850.3|778302.6|777302.6|778892.4|777327.1|778302.6|776835.5|33
1643290530000|2022-01-27 13:35:30|778301.2|777301.2|778598|776598|778777.2|777301.2|777984.1|776421.8|39
1643290540000|2022-01-27 13:35:40|778604.3|776604.3|778710.8|776710.8|778755.4|777276.8|778184|776604.3|36
1643290550000|2022-01-27 13:35:50|778720.1|776720.1|778926.4|776926.4|778974.2|777488.2|778231.8|776709.7|34
1643290560000|2022-01-27 13:36:00|778447.4|777447.4|778346|777346|778857.2|777510.4|778253|776739.3|38
1643290570000|2022-01-27 13:36:10|778830.2|776830.2|778708.9|776708.9|778966.6|777462|778118.2|776691.5|39
1643290580000|2022-01-27 13:36:20|778694.8|776694.8|778692.5|776692.5|778757.5|776757.5|778647.6|776647.6|38
1643290590000|2022-01-27 13:36:30|778666.9|776666.9|778718|776718|778772.6|777179|778179|776609.9|36
1643290600000|2022-01-27 13:36:40|778724.9|776724.9|778768.7|776768.7|778817|777318.9|778300.3|776722.9|35
1643290610000|2022-01-27 13:36:50|778286.9|777286.9|778692.8|776692.8|778779|777292.3|778263.1|776675.2|33
1643290620000|2022-01-27 13:37:00|778700.6|776700.6|778655.9|776655.9|778724.9|777183.9|778114.3|776635.8|37
1643290630000|2022-01-27 13:37:10|778654.3|776654.3|778557.3|777557.3|778767.6|777557.3|778228.6|776654.3|34
1643290640000|2022-01-27 13:37:20|778553.4|777553.4|778501.5|777501.5|779057.5|777556.2|778463.9|776920|39
1643290650000|2022-01-27 13:37:30|778986.7|776986.7|779083.6|777083.6|779099.2|777610.3|778514.6|776957.9|33
1643290660000|2022-01-27 13:37:40|779086.6|777086.6|778741.3|776741.3|779134.3|777682.3|778220.7|776741.3|38
1643290670000|2022-01-27 13:37:50|778734.5|776734.5|778356.4|777356.4|778853.8|777356.4|778289.5|776734.5|32
1643290680000|2022-01-27 13:38:00|778337.3|777337.3|778425.6|777425.6|778928|777442.8|778337.3|776842.6|34
1643290690000|2022-01-27 13:38:10|778421.3|777421.3|778453.2|777453.2|778480.9|777480.9|778420.3|777420.3|33
1643290700000|2022-01-27 13:38:20|778453|777453|778390.5|777390.5|778488.5|777488.5|778351.9|777351.9|31
1643290710000|2022-01-27 13:38:30|778396.2|777396.2|778775.3|776775.3|778839.8|777396.2|778082.2|776498.4|39
1643290720000|2022-01-27 13:38:40|778746.4|776746.4|778704.1|776704.1|778792.8|777267.1|778267.1|776704.1|36
1643290730000|2022-01-27 13:38:50|778718|776718|778104.7|777104.7|778718|777111.2|778008.9|776458.9|40
1643290740000|2022-01-27 13:39:00|778615.8|776615.8|778613.1|776613.1|778629.5|777138.8|778097.6|776592.6|38
1643290750000|2022-01-27 13:39:10|778605.9|776605.9|778122.8|777122.8|778658.4|777124.3|778089.5|776595.4|35
1643290760000|2022-01-27 13:39:20|778117|777117|778242.4|777242.4|778268.6|777268.6|778117|777117|32
1643290770000|2022-01-27 13:39:30|778234.2|777234.2|778445.4|777445.4|778446.7|777446.7|778234.2|777234.2|38
1643290780000|2022-01-27 13:39:40|778426.6|777426.6|778816.8|776816.8|778865|777442.5|778319.8|776816.8|33
1643290790000|2022-01-27 13:39:50|778831.2|776831.2|778458.8|777458.8|778835.6|777482.6|778325.3|776831.2|37
1643290800000|2022-01-27 13:40:00|778463|777463|778342.5|777342.5|778485.3|777485.3|778304.9|777304.9|34
1643290810000|2022-01-27 13:40:10|778333.9|777333.9|778182.2|777182.2|778333.9|777333.9|778163.1|777163.1|38
1643290820000|2022-01-27 13:40:20|778133.6|777133.6|778193.5|777193.5|778723.3|777227.4|778133.6|776723.3|30
1643290830000|2022-01-27 13:40:30|778201|777201|778215.9|777215.9|778260.5|777260.5|778201|777201|33
1643290840000|2022-01-27 13:40:40|778214.5|777214.5|778036.3|777036.3|778728.5|777214.5|778026.7|776704.8|35
1643290850000|2022-01-27 13:40:50|778035.2|777035.2|778023.5|777023.5|778049.4|777049.4|778008.2|777008.2|30
1643290860000|2022-01-27 13:41:00|778023|777023|778071.3|777071.3|778071.3|777071.3|778010.7|777010.7|32
1643290870000|2022-01-27 13:41:10|778073.7|777073.7|778119.5|777119.5|778142|777142|778073.7|777073.7|36
1643290880000|2022-01-27 13:41:20|778124.2|777124.2|778584.3|776584.3|778608.8|777137.4|778092.8|776578.4|31
1643290890000|2022-01-27 13:41:30|778595.9|776595.9|778208.1|777208.1|778613.8|777218.3|778096.7|776591|35
1643290900000|2022-01-27 13:41:40|778217.5|777217.5|778917.7|776917.7|779005.9|777512.4|778206.5|776917.7|38
1643290910000|2022-01-27 13:41:50|778935.7|776935.7|778432.5|777432.5|778990.5|777487.3|778413.7|776885|35
1643290920000|2022-01-27 13:42:00|778425|777425|778446.3|777446.3|778982.5|777511.9|778425|776982.5|36
1643290930000|2022-01-27 13:42:10|778453.7|777453.7|778482.3|777482.3|778521.9|777521.9|778441.7|777441.7|34
1643290940000|2022-01-27 13:42:20|778480.9|777480.9|778235.1|777235.1|778490.8|777490.8|778164|777164|34
1643290950000|2022-01-27 13:42:30|778222.8|777222.8|778395.2|776395.2|778401.7|777235.2|777926.3|776375.2|36
1643290960000|2022-01-27 13:42:40|777880.5|776880.5|777873.6|776873.6|778401.6|776889.3|777871|776378.4|29
1643290970000|2022-01-27 13:42:50|777870.1|776870.1|777834.6|776834.6|777937.6|776937.6|777834.6|776834.6|30
1643290980000|2022-01-27 13:43:00|777837.5|776837.5|777852.7|776852.7|777873.2|776873.2|777837.5|776837.5|26
1643290990000|2022-01-27 13:43:10|777585.6|776585.6|777828.2|776828.2|778282.9|776828.2|777513|776024.6|39
1643291000000|2022-01-27 13:43:20|777818.1|776818.1|777632.3|776632.3|778166|776818.1|777608.6|776113.2|39
1643291010000|2022-01-27 13:43:30|777644.4|776644.4|777806|775806|777806|776644.4|777244.8|775659|36
1643291020000|2022-01-27 13:43:40|777779.1|775779.1|777767.6|775767.6|777887.2|775887.2|777750.1|775750.1|38
1643291030000|2022-01-27 13:43:50|777792.3|775792.3|777078.4|776078.4|777822.8|776310.3|777078.4|775570.2|40
1643291040000|2022-01-27 13:44:00|777555.2|775555.2|777434.9|775434.9|777595.5|776091.6|776935.7|775414.9|39
1643291050000|2022-01-27 13:44:10|777416.3|775416.3|777115.2|776115.2|777623.9|776126|776933.1|775415|38
1643291060000|2022-01-27 13:44:20|777225.1|776225.1|777766.8|775766.8|777785.7|776302.1|777225.1|775731|38
1643291070000|2022-01-27 13:44:30|777763.7|775763.7|777636.8|775636.8|777776.6|776301.4|777105.8|775636.8|34
1643291080000|2022-01-27 13:44:40|777608.2|775608.2|777342.8|775342.8|777608.2|776010.7|776798.8|775251|40
1643291090000|2022-01-27 13:44:50|777319.5|775319.5|777031.2|776031.2|777347.3|776045|776742.3|775241.2|35
1643291100000|2022-01-27 13:45:00|777033.4|776033.4|777335.5|775335.5|777339.2|776043.9|776799|775335.5|34
1643291110000|2022-01-27 13:45:10|776725.4|775725.4|777048.1|775048.1|777129.4|775725.4|776725.4|774845.7|39
1643291120000|2022-01-27 13:45:20|777033.8|775033.8|776519.4|775519.4|777125.5|775519.4|776400.2|774914.3|39
1643291130000|2022-01-27 13:45:30|776532.5|775532.5|776767.4|774767.4|777027.4|775559.7|776223.4|774685.5|38
1643291140000|2022-01-27 13:45:40|776735.6|774735.6|776828.3|774828.3|776866.9|775343.4|776333.3|774735.6|39
1643291150000|2022-01-27 13:45:50|776824.4|774824.4|776318.1|775318.1|776856.2|775349.7|776291|774800.2|36
1643291160000|2022-01-27 13:46:00|776355.3|775355.3|776277.7|775277.7|776355.3|775355.3|776260.3|775260.3|34
1643291170000|2022-01-27 13:46:10|776267.6|775267.6|776275|775275|776805.6|775293.2|776238.5|774779.7|36
1643291180000|2022-01-27 13:46:20|776273.6|775273.6|776368.6|775368.6|776925.7|775546.2|776262.2|774825|35
1643291190000|2022-01-27 13:46:30|776380.8|775380.8|776489.7|775489.7|776999.4|775558.4|776377.5|774887.3|38
1643291200000|2022-01-27 13:46:40|776471.7|775471.7|776441.8|775441.8|777019.5|775555.5|776436|775009.5|35
1643291210000|2022-01-27 13:46:50|776444.9|775444.9|776498.1|775498.1|777005.8|775512.6|776444.9|774975|34
1643291220000|2022-01-27 13:47:00|777024.5|775024.5|776505.7|775505.7|777035.4|775558.5|776454.3|774987.7|38
1643291230000|2022-01-27 13:47:10|776508.3|775508.3|776508.2|775508.2|776549.6|775549.6|776482.7|775482.7|29
1643291240000|2022-01-27 13:47:20|776490.6|775490.6|776274.3|775274.3|776490.6|775490.6|776244.6|775244.6|36
1643291250000|2022-01-27 13:47:30|776095|775095|776292|775292|776877.6|775415.4|776065.2|774576.4|39
1643291260000|2022-01-27 13:47:40|776317.5|775317.5|776264.1|775264.1|776903.5|775393.2|776235.5|774810.1|39
1643291270000|2022-01-27 13:47:50|776196.8|775196.8|776693.9|774693.9|776719.1|775213.6|776064.4|774604.8|37
1643291280000|2022-01-27 13:48:00|776683.2|774683.2|776278.4|774278.4|776700.5|775188.8|775859.2|774278.4|38
1643291290000|2022-01-27 13:48:10|776275.9|774275.9|775466.2|774466.2|776327.4|774672.6|775466.2|774004.2|40
1643291300000|2022-01-27 13:48:20|775974.6|773974.6|775788.1|773788.1|776064.8|774557|775277.8|773770.9|39
1643291310000|2022-01-27 13:48:30|775743.2|773743.2|775326.1|774326.1|775860.2|774342.8|775203.2|773645|40
1643291320000|2022-01-27 13:48:40|775864.9|773864.9|775969.4|773969.4|776070.2|774540.8|775314.1|773864.9|40
1643291330000|2022-01-27 13:48:50|776005|774005|775854.4|773854.4|776043.2|774542.5|775512.2|773813|39
1643291340000|2022-01-27 13:49:00|775811|773811|775848.4|773848.4|775950.6|774550.5|775357.7|773797.4|40
1643291350000|2022-01-27 13:49:10|775847.7|773847.7|775927.8|773927.8|775994.6|774460.6|775427.2|773820.8|38
1643291360000|2022-01-27 13:49:20|775955.3|773955.3|775776|773776|775998|774497.1|775254.4|773734|40
1643291370000|2022-01-27 13:49:30|775776.8|773776.8|775306.8|774306.8|775980.6|774443.3|775306|773748.5|39
1643291380000|2022-01-27 13:49:40|775809.2|773809.2|775565.9|773565.9|775809.2|774115.7|774929.1|773446.4|39
1643291390000|2022-01-27 13:49:50|775064.8|774064.8|775537.2|773537.2|775598|774125.7|774976.7|773470.4|40
1643291400000|2022-01-27 13:50:00|775543.4|773543.4|775239.7|773239.7|775543.4|773969.1|774757.2|773141.2|40
1643291410000|2022-01-27 13:50:10|775240.5|773240.5|775122|773122|775266.9|773648.7|774648.7|773060|40
1643291420000|2022-01-27 13:50:20|775137.8|773137.8|774713.7|773713.7|775328.1|773797.8|774713.7|773125.6|40
1643291430000|2022-01-27 13:50:30|774760|773760|774805.2|773805.2|775314.7|773818.5|774738.9|773240.3|39
1643291440000|2022-01-27 13:50:40|775307|773307|775037.2|774037.2|775777.8|774063.2|774802.5|773293.2|39
1643291450000|2022-01-27 13:50:50|775559.8|773559.8|775241.9|773241.9|775559.8|774047.9|774788.5|773223.9|38
1643291460000|2022-01-27 13:51:00|775218.3|773218.3|774974.2|772974.2|775280|773794.3|774457.1|772892.6|40
1643291470000|2022-01-27 13:51:10|774987|772987|774917.1|772917.1|775023|773023|774902.6|772902.6|39
1643291480000|2022-01-27 13:51:20|774943.5|772943.5|775126.1|773126.1|775126.1|773645.9|774496.2|772943.5|38
1643291490000|2022-01-27 13:51:30|775115.7|773115.7|774966.9|773966.9|775401.1|773976.7|774598.1|773095|39
1643291500000|2022-01-27 13:51:40|775033.7|774033.7|775927.8|773927.8|775927.8|774314.5|775033.7|773646.9|40
1643291510000|2022-01-27 13:51:50|775932|773932|776222.6|774222.6|776239.7|774733.9|775482.4|773927.5|39
1643291520000|2022-01-27 13:52:00|775715.8|774715.8|775500.7|774500.7|776232.1|774715.8|775497.4|774005.6|40
1643291530000|2022-01-27 13:52:10|775533.2|774533.2|775532.7|774532.7|776141.4|774626.2|775499|774026|38
1643291540000|2022-01-27 13:52:20|776031.6|774031.6|775694.5|773694.5|776031.6|774306.7|775305.2|773655.8|34
1643291550000|2022-01-27 13:52:30|775655.4|773655.4|775656.4|773656.4|775755.8|774245.4|775231.4|773655.4|40
1643291560000|2022-01-27 13:52:40|775718.3|773718.3|775505.4|773505.4|775718.3|774154.5|775142.4|773297.6|39
1643291570000|2022-01-27 13:52:50|775472.5|773472.5|775661.7|773661.7|775673|773673|775472.5|773472.5|38
1643291580000|2022-01-27 13:53:00|775171.4|774171.4|775747.2|773747.2|775868.2|774274.4|775159.2|773677.2|36
1643291590000|2022-01-27 13:53:10|775737.3|773737.3|775555.8|773555.8|775737.3|774245.1|774977.1|773554.7|36
1643291600000|2022-01-27 13:53:20|775558.7|773558.7|775077.3|774077.3|775581|774166.3|775036.2|773548|35
1643291610000|2022-01-27 13:53:30|775076.7|774076.7|775374.6|774374.6|775924.3|774431.2|775073.8|773923.8|35
1643291620000|2022-01-27 13:53:40|775382.2|774382.2|775487.3|774487.3|775991.7|774487.3|775362.1|773973.6|36
1643291630000|2022-01-27 13:53:50|775459.9|774459.9|775556|774556|775971.7|774559.3|775459.3|773962.6|37
1643291640000|2022-01-27 13:54:00|775553.9|774553.9|775543|774543|775593.2|774593.2|775526.5|774526.5|37
1643291650000|2022-01-27 13:54:10|775561|774561|775422.5|774422.5|775964.6|774573.3|775408.9|773957.5|37
1643291660000|2022-01-27 13:54:20|775413.5|774413.5|775950.1|773950.1|775950.1|774435.5|775181|773645.8|39
1643291670000|2022-01-27 13:54:30|775901.3|773901.3|775971.8|773971.8|775994.8|774534.7|775453.9|773901.3|38
1643291680000|2022-01-27 13:54:40|775981|773981|775779.5|774779.5|776254.3|774779.5|775493.5|773977.1|39
1643291690000|2022-01-27 13:54:50|775783.3|774783.3|776460.9|774460.9|776460.9|774905.7|775783.3|774266.6|36
1643291700000|2022-01-27 13:55:00|776539.8|774539.8|776663.3|774663.3|776672.6|775147.7|776144.9|774535.1|40
1643291710000|2022-01-27 13:55:10|776651.2|774651.2|776310.4|774310.4|776660.2|775154.9|776017.8|774288.3|40
1643291720000|2022-01-27 13:55:20|776313.2|774313.2|776097.7|774097.7|776326.8|774628.3|775621.8|774086.2|40
1643291730000|2022-01-27 13:55:30|776092.1|774092.1|776141|774141|776144|774655.3|775594|774092.1|35
1643291740000|2022-01-27 13:55:40|776142.2|774142.2|775415.6|774415.6|776146.1|774570.7|775415.6|773950.8|39
1643291750000|2022-01-27 13:55:50|775392.4|774392.4|775827.6|773827.6|775827.6|774392.4|775205.3|773681.7|40
1643291760000|2022-01-27 13:56:00|775842.1|773842.1|775702.8|773702.8|775881|774390.4|775215.1|773671.3|40
1643291770000|2022-01-27 13:56:10|775699.3|773699.3|775231.6|774231.6|775710.3|774267.7|775108.8|773634.1|36
1643291780000|2022-01-27 13:56:20|775199.1|774199.1|776180.5|774180.5|776213.3|774695.4|775199.1|774017.2|39
1643291790000|2022-01-27 13:56:30|776163.9|774163.9|775740.7|774740.7|776206|774787.9|775631.3|774122.5|35
1643291800000|2022-01-27 13:56:40|775799.2|774799.2|776599|774599|776599|775091.3|775788.6|774359.8|40
1643291810000|2022-01-27 13:56:50|776655.7|774655.7|776607.1|774607.1|776843.8|774843.8|776557.9|774557.9|39
1643291820000|2022-01-27 13:57:00|776572.7|774572.7|776033.7|775033.7|776572.7|775071.6|776002|774541.7|32
1643291830000|2022-01-27 13:57:10|776045.4|775045.4|776153.6|775153.6|776619.7|775198|776031.7|774558.4|38
1643291840000|2022-01-27 13:57:20|776149.3|775149.3|776380|774380|776428|775158.7|775909|774380|38
1643291850000|2022-01-27 13:57:30|775915.5|774915.5|776256.6|774256.6|776292.9|774944.7|775904.1|774180.4|37
1643291860000|2022-01-27 13:57:40|776248.4|774248.4|776716|774716|776722.4|775202.8|775914.4|774248.4|40
1643291870000|2022-01-27 13:57:50|776709.9|774709.9|776607.6|774607.6|776745.2|775120.2|776120.2|774363.6|38
1643291880000|2022-01-27 13:58:00|776597.3|774597.3|776745.6|774745.6|776786.3|775145.8|776137|774597.3|37
1643291890000|2022-01-27 13:58:10|776753.3|774753.3|776417.5|775417.5|776930.5|775421.1|776268.4|774752.8|38
1643291900000|2022-01-27 13:58:20|776927.8|774927.8|776984.8|774984.8|777004.4|775492.9|776430.2|774927.8|36
1643291910000|2022-01-27 13:58:30|776966.2|774966.2|776539.6|775539.6|777102|775596.5|776509|774964.8|37
1643291920000|2022-01-27 13:58:40|776557.2|775557.2|776840.9|775840.9|777441.3|775939.1|776557.2|775182|40
1643291930000|2022-01-27 13:58:50|776845|775845|776783.4|775783.4|777373.6|775880.4|776728.7|775208.5|37
1643291940000|2022-01-27 13:59:00|776772.3|775772.3|777300.5|775300.5|777361.5|775843.4|776744.3|775253.3|39
1643291950000|2022-01-27 13:59:10|777321.4|775321.4|777656.2|775656.2|777673.1|776144.3|776844.6|775321.4|37
1643291960000|2022-01-27 13:59:20|777662.2|775662.2|777622.9|775622.9|777740.3|776146.4|777146.4|775585.8|39
1643291970000|2022-01-27 13:59:30|777656.6|775656.6|777640.6|775640.6|777684.7|776128.2|777092.4|775587.5|37
1643291980000|2022-01-27 13:59:40|777649.3|775649.3|777637.5|776637.5|777941.3|776637.5|777164.8|775632.3|39
1643291990000|2022-01-27 13:59:50|777745.5|776745.5|777935.6|775935.6|778289.6|776745.5|777500.5|775918.3|38
1643292000000|2022-01-27 14:00:00|777925.7|775925.7|777357|776357|777963.1|776404.2|777351.3|775842.2|38
1643292010000|2022-01-27 14:00:10|777352.9|776352.9|777212.8|776212.8|777731.5|776360.3|777194.2|775711.1|34
1643292020000|2022-01-27 14:00:20|777211.5|776211.5|777987.2|775987.2|778039|776524.1|777181.3|775735.7|37
1643292030000|2022-01-27 14:00:30|778000.8|776000.8|778017.3|776017.3|778033.1|776492.9|777470|775967|32
1643292040000|2022-01-27 14:00:40|778018.4|776018.4|777881.7|775881.7|778090.8|776090.8|777849.2|775849.2|39
1643292050000|2022-01-27 14:00:50|777884.9|775884.9|777693.7|775693.7|777884.9|775884.9|777685.6|775685.6|35
1643292060000|2022-01-27 14:01:00|777175.7|776175.7|777393|775393|777496.1|776175.7|777150.4|775376.9|35
1643292070000|2022-01-27 14:01:10|777401.4|775401.4|777337|775337|777431.8|775897.8|776855|775337|33
1643292080000|2022-01-27 14:01:20|777318.4|775318.4|777198.7|775198.7|777380.6|775852.2|776650.9|775198.7|37
1643292090000|2022-01-27 14:01:30|777172.6|775172.6|776423.9|775423.9|777192.7|775692|776423.9|774941.7|34
1643292100000|2022-01-27 14:01:40|776935|774935|776862.5|774862.5|776935|775400|776379.5|774808.2|39
1643292110000|2022-01-27 14:01:50|776827.9|774827.9|776350.4|775350.4|776859.5|775350.4|776350.4|774727.3|36
1643292120000|2022-01-27 14:02:00|776351.6|775351.6|776329.3|775329.3|776841.7|775497.5|776280.8|774795.2|35
1643292130000|2022-01-27 14:02:10|776288.7|775288.7|777206.8|775206.8|777217.2|775663.7|776262.3|774789.7|35
1643292140000|2022-01-27 14:02:20|777217.8|775217.8|776964.3|774964.3|777264.4|775447.4|776447.4|774919.8|40
1643292150000|2022-01-27 14:02:30|776936.7|774936.7|776455.5|775455.5|776964.7|775469.4|776422.2|774892.3|35
1643292160000|2022-01-27 14:02:40|776927|774927|776420.6|775420.6|776952.4|775462.4|776409.8|774913.9|30
1643292170000|2022-01-27 14:02:50|776397.8|775397.8|776952.1|774952.1|776959.2|775477.7|776397.8|774945.4|33
1643292180000|2022-01-27 14:03:00|776949.5|774949.5|777648.8|775648.8|777665.6|775912.8|776476.1|774932.7|36
1643292190000|2022-01-27 14:03:10|777644.7|775644.7|777315.4|775315.4|777644.7|776144.7|776811.5|775240|37
1643292200000|2022-01-27 14:03:20|777315.8|775315.8|776663.5|775663.5|777316.7|775875.1|776650.5|775153.2|36
1643292210000|2022-01-27 14:03:30|776670.5|775670.5|777119.3|775119.3|777161.1|775709.8|776629.1|775119.3|33
1643292220000|2022-01-27 14:03:40|777123.1|775123.1|776482.7|775482.7|777128.8|775640.6|776447.3|775090.1|27
1643292230000|2022-01-27 14:03:50|776464.2|775464.2|776457.7|775457.7|776486.4|775486.4|776443.2|775443.2|21
1643292240000|2022-01-27 14:04:00|776479.7|775479.7|776627.4|774627.4|776650.3|775500.6|776055.3|774464.6|39
1643292250000|2022-01-27 14:04:10|776677.1|774677.1|776730.5|774730.5|776764.7|774764.7|776621.8|774621.8|37
1643292260000|2022-01-27 14:04:20|776723.2|774723.2|777063.1|775063.1|777063.6|775304.3|776210.6|774682.4|36
1643292270000|2022-01-27 14:04:30|777077.2|775077.2|777029|775029|777081.1|775485.8|776485.8|774926.2|37
1643292280000|2022-01-27 14:04:40|777042.2|775042.2|777023|775023|777057.9|775492.1|776492.1|774993|33
1643292290000|2022-01-27 14:04:50|777027.9|775027.9|776587.1|775587.1|777037.2|775593.4|776455|774940|35
1643292300000|2022-01-27 14:05:00|776587.4|775587.4|776611.6|775611.6|777092|775641.6|776587.4|775092|34
1643292310000|2022-01-27 14:05:10|776614.8|775614.8|776647.3|775647.3|777155.9|775661.3|776611.9|775121.3|34
1643292320000|2022-01-27 14:05:20|776641.3|775641.3|776677.8|774677.8|777142.7|775669.3|776140.7|774663.4|38
1643292330000|2022-01-27 14:05:30|776678|774678|776566.8|774566.8|776766.5|775258.5|776046.6|774524.8|39
1643292340000|2022-01-27 14:05:40|776108.3|775108.3|776237.5|775237.5|776651.9|775237.5|776102.3|774642.6|34
1643292350000|2022-01-27 14:05:50|776244.9|775244.9|776221|775221|776663.2|775255.3|776144.4|774663.2|30
1643292360000|2022-01-27 14:06:00|776222.4|775222.4|777057.5|775057.5|777069.9|775533.5|776222.4|775018.4|24
1643292370000|2022-01-27 14:06:10|777046|775046|777083.3|775083.3|777106.3|775586.5|776579|775037.9|34
1643292380000|2022-01-27 14:06:20|777077.3|775077.3|777458.8|775458.8|777533.5|775934.1|776684.1|775074.7|38
1643292390000|2022-01-27 14:06:30|777448.2|775448.2|777564.9|775564.9|777606.1|775606.1|777446.1|775446.1|37
1643292400000|2022-01-27 14:06:40|777565.5|775565.5|777733.1|775733.1|777773.3|776199.2|777146.8|775515.2|34
1643292410000|2022-01-27 14:06:50|777733.3|775733.3|777923|775923|777973.8|776319|777083.2|775571.9|31
1643292420000|2022-01-27 14:07:00|777896.2|775896.2|777751|775751|777959.5|776251.4|777249.4|775733.5|37
1643292430000|2022-01-27 14:07:10|777749.8|775749.8|778383.6|776383.6|778383.6|776581.2|777477.4|775719.2|36
1643292440000|2022-01-27 14:07:20|778394.4|776394.4|778613.6|776613.6|778664.1|776664.1|778384.2|776384.2|40
1643292450000|2022-01-27 14:07:30|778587.6|776587.6|778623.6|776623.6|778725.9|777222.8|778162.6|776422.4|39
1643292460000|2022-01-27 14:07:40|778607.3|776607.3|778011.2|777011.2|778628|777137.6|777946.8|776472|38
1643292470000|2022-01-27 14:07:50|778011.5|777011.5|777861.7|776861.7|778597.9|777068|777841.2|776354.2|40
1643292480000|2022-01-27 14:08:00|777867.7|776867.7|778067.6|777067.6|778497.7|777067.6|777867.7|776497.7|35
1643292490000|2022-01-27 14:08:10|777997.2|776997.2|777932.8|776932.8|778392.2|776997.2|777913.8|776303.6|34
1643292500000|2022-01-27 14:08:20|777930.2|776930.2|777839.4|776839.4|777938.6|776938.6|777818.6|776818.6|33
1643292510000|2022-01-27 14:08:30|777830.7|776830.7|777911.4|776911.4|777930.8|776930.8|777828.7|776828.7|31
1643292520000|2022-01-27 14:08:40|777904.4|776904.4|777929.6|776929.6|777938.9|776938.9|777901.9|776901.9|29
1643292530000|2022-01-27 14:08:50|777932.8|776932.8|777900.3|776900.3|778306.2|776993.6|777792|776306.2|38
1643292540000|2022-01-27 14:09:00|777900|776900|777704.4|776704.4|777932.4|776932.4|777696.6|776696.6|36
1643292550000|2022-01-27 14:09:10|778207|776207|777752.8|776752.8|778207|776851.6|777734|776207|36
1643292560000|2022-01-27 14:09:20|777740.5|776740.5|777752.5|776752.5|777773.1|776773.1|777732.7|776732.7|34
1643292570000|2022-01-27 14:09:30|777749.7|776749.7|777798.4|776798.4|777810.8|776810.8|777745.7|776745.7|34
1643292580000|2022-01-27 14:09:40|777796.3|776796.3|777771.2|776771.2|777797.1|776797.1|777767.9|776767.9|29
1643292590000|2022-01-27 14:09:50|777823.6|776823.6|777935.4|776935.4|777997.8|776997.8|777823.6|776823.6|27
1643292600000|2022-01-27 14:10:00|777930.3|776930.3|777641.1|776641.1|777936.6|776936.6|777628.4|776628.4|36
1643292610000|2022-01-27 14:10:10|777642.5|776642.5|777763.5|776763.5|777790.5|776790.5|777640.5|776640.5|30
1643292620000|2022-01-27 14:10:20|777756.8|776756.8|777335.4|776335.4|778127|776795.7|777335.4|776127|35
1643292630000|2022-01-27 14:10:30|777850.9|775850.9|777497.1|776497.1|777850.9|776498.4|777310.4|775823.4|38
1643292640000|2022-01-27 14:10:40|777495.3|776495.3|777945.3|775945.3|777957.3|776543.1|777361.9|775883.2|38
1643292650000|2022-01-27 14:10:50|777917.8|775917.8|777925.3|775925.3|777977.2|776435.9|777435.9|775851|37
1643292660000|2022-01-27 14:11:00|777903.2|775903.2|778088.3|776088.3|778088.3|776603.9|777381.2|775903.2|38
1643292670000|2022-01-27 14:11:10|777564.8|776564.8|777969.1|775969.1|778060.8|776589.3|777427.1|775943.2|35
1643292680000|2022-01-27 14:11:20|777973.1|775973.1|777383.1|776383.1|777981.5|776416.1|777378.5|775973.1|32
1643292690000|2022-01-27 14:11:30|777384.4|776384.4|777690.8|776690.8|778191.1|776714.5|777384.4|776071.7|32
1643292700000|2022-01-27 14:11:40|777675.3|776675.3|777657.2|776657.2|778189.8|776684|777633.2|776143.7|35
1643292710000|2022-01-27 14:11:50|777649.1|776649.1|777792.2|776792.2|778214.9|776820|777649.1|776132.4|32
1643292720000|2022-01-27 14:12:00|777799|776799|778260.1|776260.1|778365.5|776887.7|777792.1|776201.5|35
1643292730000|2022-01-27 14:12:10|778256|776256|777687.4|776687.4|778256|776742.2|777647.7|776183.4|36
1643292740000|2022-01-27 14:12:20|777667.7|776667.7|777706.4|776706.4|777760|776760|777656.6|776656.6|36
1643292750000|2022-01-27 14:12:30|777608|776608|777655.7|776655.7|778149.9|776695.5|777585.1|776131.7|37
1643292760000|2022-01-27 14:12:40|777653.4|776653.4|778316.9|776316.9|778336|776859.2|777592.3|776294.8|39
1643292770000|2022-01-27 14:12:50|778314.8|776314.8|777781.1|776781.1|778354.5|776859.8|777762|776284.4|37
1643292780000|2022-01-27 14:13:00|777770.8|776770.8|777670.9|776670.9|777816.6|776816.6|777667.5|776667.5|34
1643292790000|2022-01-27 14:13:10|777643.7|776643.7|777500.2|776500.2|777654|776654|777466.9|776466.9|36
1643292800000|2022-01-27 14:13:20|777495.6|776495.6|777798.4|776798.4|778160.5|776798.4|777481|776160.5|29
1643292810000|2022-01-27 14:13:30|777786.6|776786.6|777867.8|776867.8|778347.2|776885.8|777777.1|776317.6|35
1643292820000|2022-01-27 14:13:40|777866.1|776866.1|778026.8|777026.8|778340.1|777026.8|777746.1|776273.7|37
1643292830000|2022-01-27 14:13:50|778019.2|777019.2|778567.2|776567.2|778567.2|777071.9|777973.5|776533.5|39
1643292840000|2022-01-27 14:14:00|778564.2|776564.2|778115.4|777115.4|778632.5|777134.3|778070.8|776550.7|34
1643292850000|2022-01-27 14:14:10|778114|777114|778223.7|777223.7|778223.7|777223.7|778107.7|777107.7|35
1643292860000|2022-01-27 14:14:20|778226|777226|778230|777230|778276.5|777276.5|778204.7|777204.7|31
1643292870000|2022-01-27 14:14:30|778242.4|777242.4|778269.3|777269.3|778279.3|777279.3|778204.4|777204.4|31
1643292880000|2022-01-27 14:14:40|778263.1|777263.1|778332.4|777332.4|778808.1|777396.6|778255.7|776808.1|25
1643292890000|2022-01-27 14:14:50|778341.3|777341.3|778353.4|777353.4|778379.4|777379.4|778295.5|777295.5|35
1643292900000|2022-01-27 14:15:00|778348.8|777348.8|778306.4|777306.4|778378.8|777378.8|778276|777276|39
1643292910000|2022-01-27 14:15:10|778297.7|777297.7|778206.6|777206.6|778347.1|777347.1|778206.6|777206.6|36
1643292920000|2022-01-27 14:15:20|778248.9|777248.9|778268|777268|778329.8|777329.8|778238.6|777238.6|37
1643292930000|2022-01-27 14:15:30|778269.3|777269.3|778294.1|777294.1|778301|777301|778262.5|777262.5|34
1643292940000|2022-01-27 14:15:40|778294.2|777294.2|778282|777282|778313.2|777313.2|778271|777271|36
1643292950000|2022-01-27 14:15:50|778278.8|777278.8|778280.5|777280.5|778304.8|777304.8|778260.3|777260.3|36
1643292960000|2022-01-27 14:16:00|778289.5|777289.5|778261.7|777261.7|778301.7|777301.7|778237.1|777237.1|35
1643292970000|2022-01-27 14:16:10|778266.4|777266.4|778328.8|777328.8|778343.1|777343.1|778244.7|777244.7|38
1643292980000|2022-01-27 14:16:20|778345.9|777345.9|778443.8|777443.8|778497.8|777497.8|778331.2|777331.2|36
1643292990000|2022-01-27 14:16:30|778492.5|777492.5|779245.8|777245.8|779245.8|777765.5|778472.7|777245.8|28
1643293000000|2022-01-27 14:16:40|778737.2|777737.2|778643.9|776643.9|778747.8|777747.8|778131.6|776636.2|38
1643293010000|2022-01-27 14:16:50|778178.5|777178.5|778158.1|777158.1|778690.7|777194.7|778113.5|776643.6|35
1643293020000|2022-01-27 14:17:00|778171.4|777171.4|778656.6|776656.6|778662.7|777209|778027.6|776524.2|36
1643293030000|2022-01-27 14:17:10|778651|776651|778710.5|776710.5|778761.4|777222.8|778137.3|776637.7|38
1643293040000|2022-01-27 14:17:20|778792|776792|778448.1|776448.1|778829.8|777297.4|777922.6|776390.1|38
1643293050000|2022-01-27 14:17:30|778431.9|776431.9|778381.1|776381.1|778480.6|776480.6|778381.1|776381.1|37
1643293060000|2022-01-27 14:17:40|778389.2|776389.2|778482.4|776482.4|778495.3|776969.9|777853.1|776388.8|38
1643293070000|2022-01-27 14:17:50|778480.7|776480.7|778005.7|777005.7|778506.6|777028.9|777955.7|776463.5|35
1643293080000|2022-01-27 14:18:00|777999.7|776999.7|778013.5|777013.5|778505.5|777039.4|777951.3|776459.7|36
1643293090000|2022-01-27 14:18:10|777984.3|776984.3|777994.5|776994.5|778637.5|777127.3|777962.8|776501.2|36
1643293100000|2022-01-27 14:18:20|777868.4|776868.4|778479.9|776479.9|778488.4|777057.8|777868.4|776387.6|39
1643293110000|2022-01-27 14:18:30|778491.2|776491.2|778505.7|776505.7|778557.3|777011.6|777986.3|776473.9|37
1643293120000|2022-01-27 14:18:40|778516.2|776516.2|777910.3|776910.3|778553.3|776999.5|777909.6|776428|33
1643293130000|2022-01-27 14:18:50|778414|776414|778035.8|777035.8|778534.6|777035.8|777905|776392.5|40
1643293140000|2022-01-27 14:19:00|778022.5|777022.5|777901.5|776901.5|778514.4|777031.9|777901.5|776510.2|29
1643293150000|2022-01-27 14:19:10|777898|776898|777985.4|776985.4|778447.9|776985.8|777893.6|776424|29
1643293160000|2022-01-27 14:19:20|777998.4|776998.4|778364.7|777364.7|778854.5|777382.2|777998.4|776499.6|40
1643293170000|2022-01-27 14:19:30|778361.8|777361.8|779070.1|777070.1|779113.4|777603.8|778361.8|777052.3|37
1643293180000|2022-01-27 14:19:40|779067.9|777067.9|778377.5|777377.5|779068.4|777554.1|778377.5|777065.6|36
1643293190000|2022-01-27 14:19:50|778874.5|776874.5|778537.4|776537.4|778874.5|777363.3|778170.5|776508.4|36
1643293200000|2022-01-27 14:20:00|778561.6|776561.6|778515.2|776515.2|778636|777092.7|778016.6|776495.1|39
1643293210000|2022-01-27 14:20:10|778500.6|776500.6|778352.6|776352.6|778500.6|776956|777796.8|776187.6|40
1643293220000|2022-01-27 14:20:20|777833.7|776833.7|778085.5|776085.5|778250.4|776872.7|777598.6|776085.5|37
1643293230000|2022-01-27 14:20:30|778071.5|776071.5|778146.3|776146.3|778153.8|776623.3|777547.5|776070.7|40
1643293240000|2022-01-27 14:20:40|778133.5|776133.5|777551.4|776551.4|778145.5|776651.7|777545|776094|38
1643293250000|2022-01-27 14:20:50|777549.3|776549.3|777620.7|776620.7|778142.3|776669.9|777549.3|776121|32
1643293260000|2022-01-27 14:21:00|778107.6|776107.6|777604.4|776604.4|778132.8|776656.2|777589.7|776107.6|38
1643293270000|2022-01-27 14:21:10|777613.4|776613.4|777603.1|776603.1|778147.7|776661.6|777593.9|776116.6|34
1643293280000|2022-01-27 14:21:20|777654.6|776654.6|777485.6|776485.6|777654.6|776654.6|777465.5|776465.5|35
1643293290000|2022-01-27 14:21:30|777486.9|776486.9|777756.6|775756.6|777816.7|776486.9|777273.4|775755.6|37
1643293300000|2022-01-27 14:21:40|777774.3|775774.3|777201|776201|777841.1|776292.9|777200|775724.4|38
1643293310000|2022-01-27 14:21:50|777216.4|776216.4|777208.1|776208.1|777767.8|776271.1|777192.7|775767.8|39
1643293320000|2022-01-27 14:22:00|777197.9|776197.9|777311|776311|777337|776337|777192.3|776192.3|37
1643293330000|2022-01-27 14:22:10|777311.9|776311.9|777897.7|775897.7|777963.4|776556.6|777294.8|775867.2|36
1643293340000|2022-01-27 14:22:20|777907.5|775907.5|777920.5|775920.5|778007.5|776516.8|777419.5|775896.7|37
1643293350000|2022-01-27 14:22:30|777936.5|775936.5|777513.5|776513.5|777977.4|776513.5|777328.7|775880.6|37
1643293360000|2022-01-27 14:22:40|777518.8|776518.8|777540.9|776540.9|777558.4|776558.4|777506.3|776506.3|34
1643293370000|2022-01-27 14:22:50|777542.8|776542.8|777572.4|776572.4|777575.5|776575.5|777525.2|776525.2|31
1643293380000|2022-01-27 14:23:00|777573.6|776573.6|778168.6|776168.6|778172.7|776680.4|777564.7|776146.3|37
1643293390000|2022-01-27 14:23:10|778180.4|776180.4|777678.5|776678.5|778180.4|776681.2|777661|776154.5|33
1643293400000|2022-01-27 14:23:20|777679.2|776679.2|778728.6|776728.6|778761.3|777258.2|777678.8|776226|39
1643293410000|2022-01-27 14:23:30|778753.6|776753.6|778209.8|777209.8|778761.7|777243.5|778209.8|776637.3|39
1643293420000|2022-01-27 14:23:40|778208.2|777208.2|778734.4|776734.4|778740.4|777221.6|778197|776710.5|32
1643293430000|2022-01-27 14:23:50|778722.4|776722.4|778265.4|777265.4|778722.4|777268.6|778198.8|776704|36
1643293440000|2022-01-27 14:24:00|778263.7|777263.7|778447.6|777447.6|778465.6|777465.6|778258.7|777258.7|36
1643293450000|2022-01-27 14:24:10|778447.2|777447.2|778448.8|777448.8|778938.6|777467.4|778431.4|776930.2|26
1643293460000|2022-01-27 14:24:20|778449.1|777449.1|778638.2|777638.2|779172.2|777697.4|778449.1|777136.6|38
1643293470000|2022-01-27 14:24:30|778651.8|777651.8|778692.5|777692.5|779224.8|777720.6|778651.8|777145.8|36
1643293480000|2022-01-27 14:24:40|779197.4|777197.4|778678.5|777678.5|779201.1|777709.3|778585.3|777101.8|37
1643293490000|2022-01-27 14:24:50|778677.3|777677.3|778668|777668|778679.6|777679.6|778612.6|777612.6|35
1643293500000|2022-01-27 14:25:00|778671|777671|778659|777659|778719.5|777719.5|778642|777642|39
1643293510000|2022-01-27 14:25:10|778653.4|777653.4|778541.4|777541.4|778657.1|777657.1|778541.4|777541.4|33
1643293520000|2022-01-27 14:25:20|778511|777511|778534.3|777534.3|778539.9|777539.9|778501.5|777501.5|35
1643293530000|2022-01-27 14:25:30|778532.1|777532.1|778438.3|777438.3|778545.6|777545.6|778415.5|777415.5|32
1643293540000|2022-01-27 14:25:40|778417.8|777417.8|778108.9|777108.9|778603.9|777419.1|778056.4|776543.2|35
1643293550000|2022-01-27 14:25:50|778102|777102|778058.6|777058.6|778102|777102|778046.9|777046.9|34
1643293560000|2022-01-27 14:26:00|778056.2|777056.2|778174.8|777174.8|778675.6|777206.9|778039.4|776671.8|35
1643293570000|2022-01-27 14:26:10|778172.6|777172.6|778906.3|776906.3|778923|777408.5|778172.6|776887.3|38
1643293580000|2022-01-27 14:26:20|778904.7|776904.7|778852.9|776852.9|778952.4|777446.5|778373.6|776801|36
1643293590000|2022-01-27 14:26:30|778849.4|776849.4|778926.5|776926.5|778989.5|777506.7|778429|776844.9|37
1643293600000|2022-01-27 14:26:40|778930.6|776930.6|778486.9|777486.9|778930.6|777486.9|778419.8|776903.7|37
1643293610000|2022-01-27 14:26:50|778496.3|777496.3|778324.1|777324.1|778998|777496.3|778324.1|776981.5|34
1643293620000|2022-01-27 14:27:00|778318.4|777318.4|778756.1|776756.1|778764.5|777322.5|778249|776753.6|30
1643293630000|2022-01-27 14:27:10|778239.3|777239.3|778242.4|777242.4|778735.5|777242.4|778219.9|776725.2|34
1643293640000|2022-01-27 14:27:20|778242.3|777242.3|778375.2|777375.2|778400.8|777400.8|778242.3|777242.3|31
1643293650000|2022-01-27 14:27:30|778377.4|777377.4|778258.3|777258.3|778819.5|777377.4|778252.8|776760.3|35
1643293660000|2022-01-27 14:27:40|778257.7|777257.7|778371.5|777371.5|778380.1|777380.1|778240.8|777240.8|34
1643293670000|2022-01-27 14:27:50|778371|777371|778861.6|776861.6|778931.9|777439.9|778311.6|776802.5|32
1643293680000|2022-01-27 14:28:00|778862.6|776862.6|778364.4|777364.4|778862.6|777390.6|778350.2|776850.7|28
1643293690000|2022-01-27 14:28:10|778381.2|777381.2|778914.6|776914.6|778955.3|777444.1|778373|776914.2|35
1643293700000|2022-01-27 14:28:20|778913.1|776913.1|778915.6|776915.6|778936.5|776936.5|778898|776898|32
1643293710000|2022-01-27 14:28:30|778909.2|776909.2|778704.3|777704.3|778929|777704.3|778412|776895.1|32
1643293720000|2022-01-27 14:28:40|778719.5|777719.5|778687.5|777687.5|779245.8|777745.8|778667.5|777193.7|33
1643293730000|2022-01-27 14:28:50|778723|777723|779235.3|777235.3|779278.2|777746.9|778703.5|777220.7|31
1643293740000|2022-01-27 14:29:00|779257.3|777257.3|779257.9|777257.9|779284.4|777776.9|778732.1|777221.6|37
1643293750000|2022-01-27 14:29:10|779291.6|777291.6|778744.5|777744.5|779315.6|777831.7|778744.5|777238.1|36
1643293760000|2022-01-27 14:29:20|779262.4|777262.4|779845.9|777845.9|779845.9|778376.2|778794.9|777262.4|40
1643293770000|2022-01-27 14:29:30|779865|777865|779087.9|778087.9|779899.8|778304.4|779087.9|777607.7|40
1643293780000|2022-01-27 14:29:40|779622.4|777622.4|779695.5|777695.5|779719.3|778241.8|779113|777588.2|39
1643293790000|2022-01-27 14:29:50|779713.4|777713.4|779731.2|777731.2|779756.4|778242.3|779191.4|777628.1|36
1643293800000|2022-01-27 14:30:00|779736.5|777736.5|779804.1|777804.1|779812|778298.5|779242.6|777699.2|40
1643293810000|2022-01-27 14:30:10|779793.4|777793.4|779670.1|777670.1|779822|777822|779648.5|777648.5|39
1643293820000|2022-01-27 14:30:20|779674|777674|779667.5|777667.5|779745.4|778223|779124.1|777645.9|38
1643293830000|2022-01-27 14:30:30|779674.1|777674.1|779105|778105|779680.9|778168.6|779105|777617.2|37
1643293840000|2022-01-27 14:30:40|779025.2|778025.2|778796.4|777796.4|779296.2|778025.2|778700.5|777224.7|40
1643293850000|2022-01-27 14:30:50|779305.3|777305.3|779266.7|778266.7|779882.9|778267.8|778843.3|777294.6|39
1643293860000|2022-01-27 14:31:00|779271.7|778271.7|779847.2|777847.2|779884|778271.7|779271.7|777779|40
1643293870000|2022-01-27 14:31:10|779856.6|777856.6|779819.8|777819.8|779867.9|777867.9|779799|777799|37
1643293880000|2022-01-27 14:31:20|779817.7|777817.7|779794.5|777794.5|779819.1|778313.1|779299.9|777791.8|38
1643293890000|2022-01-27 14:31:30|779323.1|778323.1|779756.1|777756.1|779831.2|778323.1|779224.1|777756.1|36
1643293900000|2022-01-27 14:31:40|779747.1|777747.1|779326.8|778326.8|779747.1|778365|779276.8|777747.1|34
1643293910000|2022-01-27 14:31:50|779322.8|778322.8|779375.1|778375.1|780140.2|778632.8|779297.2|777857.3|40
1643293920000|2022-01-27 14:32:00|779872.5|777872.5|779875.4|777875.4|779903.2|778401.7|779318.7|777777.6|39
1643293930000|2022-01-27 14:32:10|779847|777847|779817.3|777817.3|779909.2|778405|779354|777817.3|36
1643293940000|2022-01-27 14:32:20|779814.4|777814.4|779817.2|777817.2|779860.5|778320.9|779283|777781.4|38
1643293950000|2022-01-27 14:32:30|779830.5|777830.5|779495.2|777495.2|779847|778303.6|779296.5|777495.2|35
1643293960000|2022-01-27 14:32:40|779534.1|777534.1|779536.5|777536.5|779557.8|777961.6|778865.5|777305|39
1643293970000|2022-01-27 14:32:50|779530.3|777530.3|779515.9|777515.9|779552.4|778015|778958.8|777481.4|36
1643293980000|2022-01-27 14:33:00|779517.3|777517.3|779502|777502|779538.1|778033.3|778966|777482.8|38
1643293990000|2022-01-27 14:33:10|779505.4|777505.4|779098.3|778098.3|779505.4|778098.3|778843|777325.8|35
1643294000000|2022-01-27 14:33:20|779095.1|778095.1|779796.4|777796.4|779839|778338.1|779073.8|777585.3|39
1643294010000|2022-01-27 14:33:30|779294|778294|779753.9|777753.9|779811.2|778305.8|779200.9|777695.3|36
1643294020000|2022-01-27 14:33:40|779754.2|777754.2|779244.4|778244.4|779754.2|778291.1|779114.2|777655.4|35
1643294030000|2022-01-27 14:33:50|779274|778274|779518.9|777518.9|779556.7|778274|778968.8|777516|35
1643294040000|2022-01-27 14:34:00|779050.8|778050.8|779566|778566|779651.5|778579.9|778990|777487.6|40
1643294050000|2022-01-27 14:34:10|779551.3|778551.3|779390.3|778390.3|779918|778551.3|779338.3|777772.9|37
1643294060000|2022-01-27 14:34:20|779923.2|777923.2|779429.9|778429.9|779964|778445.4|779378.2|777862.5|36
1643294070000|2022-01-27 14:34:30|779446.4|778446.4|779831.7|777831.7|779867.1|778446.4|779229.9|777783.5|35
1643294080000|2022-01-27 14:34:40|779851.6|777851.6|779808.3|777808.3|779894.2|777894.2|779808.3|777808.3|35
1643294090000|2022-01-27 14:34:50|779844.7|777844.7|779283.2|778283.2|779859.3|778534|779271|777844.7|35
1643294100000|2022-01-27 14:35:00|779285.6|778285.6|779817.8|777817.8|779824.3|778316|779278.5|777788.6|36
1643294110000|2022-01-27 14:35:10|779817.9|777817.9|779285.8|778285.8|779825.8|778326.7|779274.6|777781.7|35
1643294120000|2022-01-27 14:35:20|779263.8|778263.8|779606.6|777606.6|779627.4|778312.5|779061|777551.3|37
1643294130000|2022-01-27 14:35:30|779638.1|777638.1|779877|777877|779899.3|778391|779221.4|777638.1|38
1643294140000|2022-01-27 14:35:40|779383.2|778383.2|779886.6|777886.6|779949.3|778455|779295|777778.7|38
1643294150000|2022-01-27 14:35:50|779904.5|777904.5|779948.3|777948.3|779959.5|778450.5|779394.9|777869.2|40
1643294160000|2022-01-27 14:36:00|779801|777801|779311.4|778311.4|779842.4|778319.2|779260.6|777795.3|37
1643294170000|2022-01-27 14:36:10|779315.9|778315.9|779506.6|777506.6|779852.4|778319.5|779097.7|777506.6|38
1643294180000|2022-01-27 14:36:20|779547.4|777547.4|779848.7|777848.7|779867.1|778229.1|778982.3|777521|36
1643294190000|2022-01-27 14:36:30|779859.7|777859.7|779754.2|777754.2|779859.7|778259.8|779259.8|777754.2|36
1643294200000|2022-01-27 14:36:40|779752.9|777752.9|779777.2|777777.2|779777.2|778275.7|779257.3|777739.8|31
1643294210000|2022-01-27 14:36:50|779759|777759|779463|777463|779759|778271.2|778959.8|777463|33
1643294220000|2022-01-27 14:37:00|779483.8|777483.8|779225.1|778225.1|779483.8|778245.9|778916.6|777423.2|33
1643294230000|2022-01-27 14:37:10|779228.2|778228.2|779622.9|777622.9|779823.7|778287.5|779184.8|777581.9|34
1643294240000|2022-01-27 14:37:20|779617.3|777617.3|779607.1|777607.1|779685.8|777685.8|779537.5|777537.5|39
1643294250000|2022-01-27 14:37:30|779593.2|777593.2|779257|778257|779753.5|778273.9|779041.4|777502.8|38
1643294260000|2022-01-27 14:37:40|779534.1|777534.1|779498.2|777498.2|779809.2|778260.5|779170.1|777490|37
1643294270000|2022-01-27 14:37:50|779494.8|777494.8|779520.2|777520.2|779591.4|777591.4|779479.2|777479.2|34
1643294280000|2022-01-27 14:38:00|779532.4|777532.4|779049.3|778049.3|779574|778100|779049.3|777524.6|34
1643294290000|2022-01-27 14:38:10|779182.6|778182.6|779642.5|777642.5|779642.5|778182.6|778969.2|777458.3|36
1643294300000|2022-01-27 14:38:20|779575.5|777575.5|779572.5|777572.5|779612.7|777612.7|779520.8|777520.8|34
1643294310000|2022-01-27 14:38:30|779560.1|777560.1|779507.9|777507.9|779602.8|778193.4|779044.1|777489.1|35
1643294320000|2022-01-27 14:38:40|779513|777513|778936.7|777936.7|779515.7|777972.3|778918.8|777461.4|36
1643294330000|2022-01-27 14:38:50|778937.4|777937.4|779375.7|777375.7|779471.2|777981.2|778887.7|777375.7|38
1643294340000|2022-01-27 14:39:00|779391.4|777391.4|779335.8|777335.8|779392|777392|779302.1|777302.1|36
1643294350000|2022-01-27 14:39:10|779340.5|777340.5|778872|777872|779368.5|777872|778822.8|777326|34
1643294360000|2022-01-27 14:39:20|778871.2|777871.2|779277.3|777277.3|779380.4|777871.2|778748.1|777272.7|36
1643294370000|2022-01-27 14:39:30|779273.5|777273.5|779299.6|777299.6|779316.4|777823.4|778734.7|777263|36
1643294380000|2022-01-27 14:39:40|779291.7|777291.7|778677.7|777677.7|779291.7|777741.1|778667.1|777149.8|38
1643294390000|2022-01-27 14:39:50|778675.5|777675.5|778693.9|777693.9|779253.4|777742.9|778644.9|777151|38
1643294400000|2022-01-27 14:40:00|779179.2|777179.2|778897.4|776897.4|779201.7|777712.7|778375|776897.4|29
1643294410000|2022-01-27 14:40:10|778393.3|777393.3|778751|776751|778954.5|777551.3|778253.2|776731.7|40
1643294420000|2022-01-27 14:40:20|778253.2|777253.2|778673.8|776673.8|778746.3|777253.2|778253.2|776655.7|39
1643294430000|2022-01-27 14:40:30|778667.3|776667.3|778172.6|777172.6|778672.5|777188.6|778104|776555.6|40
1643294440000|2022-01-27 14:40:40|778171.3|777171.3|778170.3|777170.3|778683.8|777182|778153.6|776673.9|32
1643294450000|2022-01-27 14:40:50|778341.8|777341.8|778972.2|776972.2|778978.8|777505.6|778341.8|776885.2|36
1643294460000|2022-01-27 14:41:00|778489.4|777489.4|779053.3|777053.3|779069.6|777576.6|778467.2|777049.4|35
1643294470000|2022-01-27 14:41:10|778553.7|777553.7|778933.2|776933.2|779072.7|777553.7|778406.6|776906.4|37
1643294480000|2022-01-27 14:41:20|778467.5|777467.5|778108.9|777108.9|778620|777467.5|778059|776590.1|38
1643294490000|2022-01-27 14:41:30|778107.5|777107.5|778034|777034|778115.5|777115.5|778018.5|777018.5|34
1643294500000|2022-01-27 14:41:40|778025.6|777025.6|778010.2|777010.2|778045.8|777045.8|777955.5|776955.5|36
1643294510000|2022-01-27 14:41:50|777998.1|776998.1|777960.3|776960.3|778019.9|777019.9|777922.9|776922.9|34
1643294520000|2022-01-27 14:42:00|777954.1|776954.1|778086.4|777086.4|778168.1|777168.1|777926.9|776926.9|39
1643294530000|2022-01-27 14:42:10|778072.6|777072.6|777995.9|776995.9|778072.6|777072.6|777992.7|776992.7|34
1643294540000|2022-01-27 14:42:20|777972.4|776972.4|778080.1|777080.1|778099.8|777099.8|777972.4|776972.4|34
1643294550000|2022-01-27 14:42:30|778082.9|777082.9|778110.6|777110.6|778145.8|777145.8|778054.3|777054.3|34
1643294560000|2022-01-27 14:42:40|778077.5|777077.5|778085.8|777085.8|778122.5|777122.5|778048.5|777048.5|38
1643294570000|2022-01-27 14:42:50|778077.2|777077.2|777986.1|776986.1|778080.6|777080.6|777960.6|776960.6|36
1643294580000|2022-01-27 14:43:00|777996|776996|778539.2|776539.2|778539.2|777083.3|777926|776528.7|37
1643294590000|2022-01-27 14:43:10|778553.7|776553.7|778567.9|776567.9|778567.9|777264.8|778013.1|776506.4|30
1643294600000|2022-01-27 14:43:20|778552.7|776552.7|777983.2|776983.2|778567.9|777068.5|777971.2|776474|35
1643294610000|2022-01-27 14:43:30|778002.3|777002.3|777841.3|776841.3|778509.5|777010.4|777841.3|776413.6|37
1643294620000|2022-01-27 14:43:40|777831.5|776831.5|778507.5|776507.5|778507.5|777015|777825.7|776306.2|39
1643294630000|2022-01-27 14:43:50|777974.6|776974.6|778438.9|776438.9|778526.3|777014|777971.5|776422.4|35
1643294640000|2022-01-27 14:44:00|778422|776422|777923.6|776923.6|778577.7|777067.9|777896.8|776400.9|37
1643294650000|2022-01-27 14:44:10|777942.5|776942.5|778457.2|776457.2|778496|776981.7|777926.4|776404.9|35
1643294660000|2022-01-27 14:44:20|778458.2|776458.2|777953.3|776953.3|778460|776967.9|777896.8|776410.1|32
1643294670000|2022-01-27 14:44:30|777945.2|776945.2|777915.4|776915.4|778478.2|776961.2|777881.2|776367.8|36
1643294680000|2022-01-27 14:44:40|777935.9|776935.9|778547.3|776547.3|778552.6|777017.5|777935.9|776441.7|37
1643294690000|2022-01-27 14:44:50|778563.2|776563.2|778527.6|776527.6|778579.8|777111.9|778035.7|776515.1|35
1643294700000|2022-01-27 14:45:00|778064|777064|778164.8|776164.8|778480.6|777064|777795.4|776164.8|38
1643294710000|2022-01-27 14:45:10|778165.4|776165.4|777610.6|776610.6|778274.1|776747.9|777610.6|776165.4|37
1643294720000|2022-01-27 14:45:20|777585.6|776585.6|777999.2|775999.2|778105.2|776585.6|777423|775999.2|37
1643294730000|2022-01-27 14:45:30|777996.2|775996.2|777533.7|776533.7|778039|776538.6|777508|775894.6|39
1643294740000|2022-01-27 14:45:40|777545.5|776545.5|777375.7|776375.7|778072.1|776565.6|777375.7|775890.3|38
1643294750000|2022-01-27 14:45:50|777904.5|775904.5|777794.9|775794.9|777935.6|776392.9|777221.8|775750.8|40
1643294760000|2022-01-27 14:46:00|777771.3|775771.3|777568.4|776568.4|777959.5|776568.4|777279|775771.3|40
1643294770000|2022-01-27 14:46:10|777536.3|776536.3|777566.2|776566.2|777602.6|776602.6|777491.2|776491.2|39
1643294780000|2022-01-27 14:46:20|777579.2|776579.2|778395.1|776395.1|778424.4|776893.8|777540.1|776308|40
1643294790000|2022-01-27 14:46:30|778414.6|776414.6|778034.4|777034.4|778414.6|777042.4|777884.7|776370|36
1643294800000|2022-01-27 14:46:40|778029.5|777029.5|778010.5|777010.5|778080.6|777080.6|777997.4|776997.4|36
1643294810000|2022-01-27 14:46:50|778010.2|777010.2|777939.4|776939.4|778518.8|777034.4|777927.7|776435.4|34
1643294820000|2022-01-27 14:47:00|777942.1|776942.1|777941.6|776941.6|777974.5|776974.5|777931.1|776931.1|38
1643294830000|2022-01-27 14:47:10|777942.6|776942.6|778446.1|776446.1|778463.6|776969.2|777900.9|776401.2|37
1643294840000|2022-01-27 14:47:20|778442.1|776442.1|778260.3|776260.3|778464.4|776862.7|777862.7|776238.6|35
1643294850000|2022-01-27 14:47:30|778284.7|776284.7|778211.7|776211.7|778284.7|776733.1|777720.6|776184|38
1643294860000|2022-01-27 14:47:40|778209.7|776209.7|777831.7|776831.7|778245.2|776847|777757.9|776199.9|37
1643294870000|2022-01-27 14:47:50|777816.2|776816.2|778392.8|776392.8|778392.8|776966.9|777750.1|776364.7|39
1643294880000|2022-01-27 14:48:00|777954.4|776954.4|777982|776982|778495.3|777011.4|777949|776474|30
1643294890000|2022-01-27 14:48:10|777985.1|776985.1|778001.5|777001.5|778039.9|777039.9|777981.1|776981.1|34
1643294900000|2022-01-27 14:48:20|778008.7|777008.7|777995.3|776995.3|778038.1|777038.1|777995.3|776995.3|31
1643294910000|2022-01-27 14:48:30|778016.2|777016.2|778339.4|776339.4|778376.8|777036.5|777810.6|776339.4|33
1643294920000|2022-01-27 14:48:40|777825.7|776825.7|777938.4|776938.4|777974.5|776974.5|777825.7|776825.7|36
1643294930000|2022-01-27 14:48:50|777927.5|776927.5|777971.4|776971.4|777994.7|776994.7|777908|776908|33
1643294940000|2022-01-27 14:49:00|778484.6|776484.6|777965.7|776965.7|778494|776987.4|777965.7|776472.7|25
1643294950000|2022-01-27 14:49:10|777977.6|776977.6|778019.6|777019.6|778042.8|777042.8|777956.5|776956.5|28
1643294960000|2022-01-27 14:49:20|778020.9|777020.9|778041.2|777041.2|778071.1|777071.1|777990|776990|35
1643294970000|2022-01-27 14:49:30|778025.1|777025.1|778066.3|777066.3|778575|777077.4|778018.7|776556.3|37
1643294980000|2022-01-27 14:49:40|778071.4|777071.4|778268.1|777268.1|778652.9|777283.3|778054.1|776629|34
1643294990000|2022-01-27 14:49:50|778367.1|777367.1|778352.6|777352.6|778927.1|777405.4|778307.6|776833.4|39
1643295000000|2022-01-27 14:50:00|778356.8|777356.8|778308.5|777308.5|778815.9|777369.7|778300|776808.4|36
1643295010000|2022-01-27 14:50:10|778316.8|777316.8|778169.6|777169.6|778723|777316.8|778169.6|776702.7|36
1643295020000|2022-01-27 14:50:20|778135.7|777135.7|778133.2|777133.2|778639.8|777150.7|778112.4|776624.3|38
1643295030000|2022-01-27 14:50:30|778633.7|776633.7|778978.4|776978.4|778978.4|777495.2|778362|776633.7|36
1643295040000|2022-01-27 14:50:40|778981.6|776981.6|778408.5|777408.5|778997.9|777505.9|778408.5|776973.6|38
1643295050000|2022-01-27 14:50:50|778367.5|777367.5|778386.9|777386.9|778859.6|777405.6|778338.5|776856.3|30
1643295060000|2022-01-27 14:51:00|778392.2|777392.2|778880.7|776880.7|778880.7|777413.5|778374.5|776880.7|27
1643295070000|2022-01-27 14:51:10|778905.5|776905.5|778396.2|777396.2|778906.8|777424.1|778369.3|776890.7|38
1643295080000|2022-01-27 14:51:20|778391.5|777391.5|778380.7|777380.7|778423.1|777423.1|778353.7|777353.7|37
1643295090000|2022-01-27 14:51:30|778369.5|777369.5|778469.6|777469.6|778884.5|777469.6|778358.9|776868.1|35
1643295100000|2022-01-27 14:51:40|778425.4|777425.4|778428.8|777428.8|778478.5|777478.5|778416.5|777416.5|34
1643295110000|2022-01-27 14:51:50|778423|777423|778596.7|777596.7|778924.6|777608.9|778398.7|776901.5|35
1643295120000|2022-01-27 14:52:00|779098.2|777098.2|778593.5|777593.5|779105.2|777624.3|778564.8|777098.2|36
1643295130000|2022-01-27 14:52:10|778579.5|777579.5|778614.3|777614.3|779089|777652.2|778570.8|777084.7|40
1643295140000|2022-01-27 14:52:20|778613.3|777613.3|778547|777547|779066|777642.4|778547|777032.6|37
1643295150000|2022-01-27 14:52:30|778569.4|777569.4|778518.5|777518.5|778586|777586|778518.5|777518.5|35
1643295160000|2022-01-27 14:52:40|778556.3|777556.3|778541.5|777541.5|779016.3|777583.1|778525.5|777011.2|30
1643295170000|2022-01-27 14:52:50|778541.6|777541.6|778571.2|777571.2|779069.9|777590.4|778525.5|777069.9|30
1643295180000|2022-01-27 14:53:00|778571.9|777571.9|778668.3|777668.3|779180.9|777672.9|778553.8|777111|34
1643295190000|2022-01-27 14:53:10|778661.5|777661.5|778688.1|777688.1|779190.8|777732.3|778650.9|777150.1|30
1643295200000|2022-01-27 14:53:20|778673.3|777673.3|778802.5|777802.5|778845.6|777845.6|778673.3|777673.3|32
1643295210000|2022-01-27 14:53:30|778803|777803|778834.5|777834.5|779324.9|777851.6|778803|777324.9|37
1643295220000|2022-01-27 14:53:40|778832.8|777832.8|778811.1|777811.1|778842.8|777842.8|778797.4|777797.4|32
1643295230000|2022-01-27 14:53:50|778796.4|777796.4|778783.9|777783.9|778798|777798|778738.5|777738.5|33
1643295240000|2022-01-27 14:54:00|778780.9|777780.9|778778.7|777778.7|778803.6|777803.6|778777.6|777777.6|23
1643295250000|2022-01-27 14:54:10|778794|777794|778607.6|777607.6|778794|777794|778582|777582|25
1643295260000|2022-01-27 14:54:20|778608.9|777608.9|778421.7|777421.7|779047.4|777608.9|778421.7|777047.4|37
1643295270000|2022-01-27 14:54:30|778433|777433|778424.3|777424.3|778939.1|777456.6|778404.7|776935.9|36
1643295280000|2022-01-27 14:54:40|778418.6|777418.6|778423.4|777423.4|778435.1|777435.1|778405.8|777405.8|38
1643295290000|2022-01-27 14:54:50|778424.1|777424.1|778397.7|777397.7|778471|777471|778383.9|777383.9|36
1643295300000|2022-01-27 14:55:00|778404.1|777404.1|778340.7|777340.7|778428.8|777428.8|778339.7|777339.7|35
1643295310000|2022-01-27 14:55:10|778352.7|777352.7|778794.5|776794.5|778794.5|777352.7|778261.6|776787.7|35
1643295320000|2022-01-27 14:55:20|778288.2|777288.2|778216.1|777216.1|778795.7|777301.8|778216.1|776795.7|37
1643295330000|2022-01-27 14:55:30|778217|777217|778229.2|777229.2|778238.5|777238.5|778194.6|777194.6|26
1643295340000|2022-01-27 14:55:40|778221.7|777221.7|778165.5|777165.5|778249.8|777249.8|778165.5|777165.5|38
1643295350000|2022-01-27 14:55:50|778169.2|777169.2|778161|777161|778657|777185.3|778017.6|776657|36
1643295360000|2022-01-27 14:56:00|778162.3|777162.3|778434.6|777434.6|778473.2|777473.2|778162.3|777162.3|39
1643295370000|2022-01-27 14:56:10|778423.3|777423.3|778440.1|777440.1|778447.9|777447.9|778405.2|777405.2|35
1643295380000|2022-01-27 14:56:20|778451.9|777451.9|778666.6|777666.6|779178.5|777681.6|778432|777149.6|38
1643295390000|2022-01-27 14:56:30|778649.1|777649.1|778681.4|777681.4|779202|777685.6|778635.2|777166.8|37
1643295400000|2022-01-27 14:56:40|779177|777177|778637.6|777637.6|779186.6|777746.2|778626.7|777177|38
1643295410000|2022-01-27 14:56:50|778637.7|777637.7|778772|777772|779158.8|777772|778636.3|777142.9|38
1643295420000|2022-01-27 14:57:00|778772.9|777772.9|779400.5|777400.5|779439.7|777973|778772.9|777388|36
1643295430000|2022-01-27 14:57:10|779364.9|777364.9|779381.3|777381.3|779466|777932.9|778878.2|777364.9|40
1643295440000|2022-01-27 14:57:20|779328|777328|779415.5|777415.5|779460.5|777460.5|779328|777328|37
1643295450000|2022-01-27 14:57:30|779400.7|777400.7|779410.8|777410.8|779427.8|777922.7|778837.9|777396|39
1643295460000|2022-01-27 14:57:40|778896.8|777896.8|778925.9|777925.9|779398.9|777943.2|778860.4|777351.9|36
1643295470000|2022-01-27 14:57:50|778917.6|777917.6|778895.7|777895.7|779421.3|777923.6|778890.7|777360.8|35
1643295480000|2022-01-27 14:58:00|778917.3|777917.3|779439.3|777439.3|779448|777937.6|778893.9|777354.1|34
1643295490000|2022-01-27 14:58:10|779441.7|777441.7|778926.8|777926.8|779452.5|777940.7|778921.8|777415.3|35
1643295500000|2022-01-27 14:58:20|778928.4|777928.4|779279.2|777279.2|779427.9|777928.4|778735.9|777233|38
1643295510000|2022-01-27 14:58:30|778752.1|777752.1|778732.2|777732.2|779263.5|777781.7|778669.9|777202.4|38
1643295520000|2022-01-27 14:58:40|779232.5|777232.5|779240.9|777240.9|779275.8|777791.8|778740.6|777207.6|31
1643295530000|2022-01-27 14:58:50|778737.3|777737.3|778932.3|777932.3|779473.6|777965.7|778717.1|777268.8|32
1643295540000|2022-01-27 14:59:00|778915.3|777915.3|779290.3|777290.3|779348.5|777915.3|778741.7|777264.6|35
1643295550000|2022-01-27 14:59:10|779303.9|777303.9|779367|777367|779387.9|777874.3|778734.6|777282.5|37
1643295560000|2022-01-27 14:59:20|779366.7|777366.7|778812.9|777812.9|779366.7|777885|778771.8|777323.3|37
1643295570000|2022-01-27 14:59:30|778826.1|777826.1|778801|777801|779339.5|777855.8|778762.8|777271.7|37
1643295580000|2022-01-27 14:59:40|778793.9|777793.9|779374.8|777374.8|779379.7|777853.9|778751|777247.4|35
1643295590000|2022-01-27 14:59:50|779347.5|777347.5|779352.4|777352.4|779425|777425|779340.5|777340.5|39
1643295600000|2022-01-27 15:00:00|779333.7|777333.7|779473.9|777473.9|779473.9|777961.1|778738.5|777241.3|40
1643295610000|2022-01-27 15:00:10|779453|777453|779582.5|777582.5|779619.8|778067.1|778948.4|777442.6|39
1643295620000|2022-01-27 15:00:20|779563.5|777563.5|779647.1|777647.1|779674.8|778120.4|779120.4|777563.5|38
1643295630000|2022-01-27 15:00:30|779135.2|778135.2|779908.6|777908.6|780088.3|778446.3|779135.2|777836.9|40
1643295640000|2022-01-27 15:00:40|779395|778395|779466.5|777466.5|779931.1|778395|778987.5|777463.7|40
1643295650000|2022-01-27 15:00:50|779473.4|777473.4|779659.3|777659.3|779659.3|778121.9|778998.3|777425.6|38
1643295660000|2022-01-27 15:01:00|779716.5|777716.5|779182.8|778182.8|779755|778192.3|779109.5|777685.8|38
1643295670000|2022-01-27 15:01:10|779176.6|778176.6|779962.3|777962.3|779984.5|778471.1|779139.8|777777.2|38
1643295680000|2022-01-27 15:01:20|779948.6|777948.6|779896.3|777896.3|779988.4|777988.4|779869|777869|39
1643295690000|2022-01-27 15:01:30|779912.9|777912.9|779207.2|778207.2|779916.8|778370.4|779207.2|777734.1|37
1643295700000|2022-01-27 15:01:40|779212.5|778212.5|779070.2|778070.2|779731.4|778221.5|779070.2|777635.6|39
1643295710000|2022-01-27 15:01:50|779093.7|778093.7|779135.9|778135.9|779639.6|778139.5|779037.2|777531.3|38
1643295720000|2022-01-27 15:02:00|779639.7|777639.7|779910.9|777910.9|779910.9|778313.9|779145.2|777639.7|38
1643295730000|2022-01-27 15:02:10|779906.1|777906.1|779339.1|778339.1|779968.3|778339.1|779339.1|777821.9|39
1643295740000|2022-01-27 15:02:20|779331.9|778331.9|779666.6|777666.6|779802.4|778335.3|779289.1|777659.9|36
1643295750000|2022-01-27 15:02:30|779654.9|777654.9|779577.8|777577.8|779654.9|778054|779054|777553.6|36
1643295760000|2022-01-27 15:02:40|779573.6|777573.6|779391|777391|779573.6|778034.2|778881.1|777359.2|38
1643295770000|2022-01-27 15:02:50|779392.1|777392.1|779451.9|777451.9|779459.2|777926.7|778852.7|777351.3|37
1643295780000|2022-01-27 15:03:00|779459.9|777459.9|779002.2|778002.2|779517.4|778002.9|778936.4|777452.1|35
1643295790000|2022-01-27 15:03:10|779498.8|777498.8|779063.8|778063.8|779571.2|778063.8|779024.8|777497.7|37
1643295800000|2022-01-27 15:03:20|779041.8|778041.8|779117.2|778117.2|779635.2|778127.5|779034.8|777436.5|38
1643295810000|2022-01-27 15:03:30|779137.9|778137.9|779621.9|777621.9|779656|778153.7|779056|777512.6|37
1643295820000|2022-01-27 15:03:40|779625|777625|779218.5|778218.5|779665.5|778235.5|779073.7|777582.6|38
1643295830000|2022-01-27 15:03:50|779275.1|778275.1|779069.1|778069.1|779783.3|778275.1|779031|777543.4|35
1643295840000|2022-01-27 15:04:00|779103.9|778103.9|779070.6|778070.6|779614.1|778115.5|779050.9|777569.4|37
1643295850000|2022-01-27 15:04:10|779064.9|778064.9|779561.8|777561.8|779578.5|778077.2|779058.1|777561.8|39
1643295860000|2022-01-27 15:04:20|779561|777561|778998.2|777998.2|779571.5|778082.2|778979.2|777559.4|35
1643295870000|2022-01-27 15:04:30|779002.6|778002.6|778968.9|777968.9|779456|778011.3|778924.9|777456|38
1643295880000|2022-01-27 15:04:40|778976.9|777976.9|779436.5|777436.5|779487.7|778012.9|778929.6|777426.7|37
1643295890000|2022-01-27 15:04:50|779446.5|777446.5|778761.1|777761.1|779446.5|777904|778761.1|777253.8|39
1643295900000|2022-01-27 15:05:00|778774.9|777774.9|778774.1|777774.1|779270.4|777774.9|778747.8|777216.9|40
1643295910000|2022-01-27 15:05:10|778826.5|777826.5|778945.1|777945.1|779435|777981.1|778826.5|777372.9|39
1643295920000|2022-01-27 15:05:20|778932.8|777932.8|778969.8|777969.8|779489.9|778004.7|778911.2|777421.7|39
1643295930000|2022-01-27 15:05:30|778985.3|777985.3|779006.3|778006.3|779496.3|778006.3|778957.1|777453.5|39
1643295940000|2022-01-27 15:05:40|778985.5|777985.5|778987.3|777987.3|779494.3|777992.2|778972.2|777467.5|38
1643295950000|2022-01-27 15:05:50|778981.9|777981.9|779480|777480|779504|778017.6|778966.3|777462.7|35
1643295960000|2022-01-27 15:06:00|779477.2|777477.2|778977.3|777977.3|779498.4|777994.2|778959.3|777471.2|33
1643295970000|2022-01-27 15:06:10|778974|777974|779083.5|778083.5|779534|778087.5|778968|777475.1|33
1643295980000|2022-01-27 15:06:20|779062.7|778062.7|779142.5|778142.5|779152.1|778152.1|779047.7|778047.7|33
1643295990000|2022-01-27 15:06:30|779145|778145|779111.4|778111.4|779619.3|778145|779089.3|777615.6|29
1643296000000|2022-01-27 15:06:40|779107.7|778107.7|778962.6|777962.6|779605.5|778123|778947.7|777467.3|32
1643296010000|2022-01-27 15:06:50|778973.4|777973.4|778913.7|777913.7|779519.2|778037.9|778882.5|777501.4|39
1643296020000|2022-01-27 15:07:00|778901.7|777901.7|778827.1|777827.1|779343.8|777923.9|778813.5|777343.8|37
1643296030000|2022-01-27 15:07:10|779329.7|777329.7|778863.2|777863.2|779330.8|777887.6|778825.6|777328.3|36
1643296040000|2022-01-27 15:07:20|778860.6|777860.6|778744.7|777744.7|779405.7|777916.9|778716.1|777249.3|37
1643296050000|2022-01-27 15:07:30|779237.4|777237.4|778719.7|777719.7|779239.7|777728.3|778700.3|777197|35
1643296060000|2022-01-27 15:07:40|778714|777714|779236.4|777236.4|779253.1|777778.4|778708.2|777212.8|37
1643296070000|2022-01-27 15:07:50|778750.8|777750.8|778847.4|776847.4|779190.2|777750.8|778381.7|776847.4|40
1643296080000|2022-01-27 15:08:00|778374.8|777374.8|778375.2|777375.2|778926.7|777425.6|778357.5|776865|39
1643296090000|2022-01-27 15:08:10|778382.5|777382.5|778336|777336|778895.1|777408.1|778336|776856.4|37
1643296100000|2022-01-27 15:08:20|778837.8|776837.8|778279.2|777279.2|778858.7|777325.6|778266.7|776761.5|37
1643296110000|2022-01-27 15:08:30|778266.2|777266.2|778762.6|776762.6|778786.1|777305.1|778212.3|776712.9|38
1643296120000|2022-01-27 15:08:40|778757.9|776757.9|778722.6|776722.6|778783.9|777272.4|778247.8|776694|35
1643296130000|2022-01-27 15:08:50|778731.5|776731.5|778544.9|776544.9|778742.8|777239.2|778074.9|776542.2|38
1643296140000|2022-01-27 15:09:00|778546.4|776546.4|778561|776561|778591.5|777082.1|778059.2|776543|33
1643296150000|2022-01-27 15:09:10|778575.6|776575.6|778061.5|777061.5|778578.6|777081.2|778010.9|776498|38
1643296160000|2022-01-27 15:09:20|778063.8|777063.8|778327.6|777327.6|778600.1|777327.6|778056.6|776574.1|37
1643296170000|2022-01-27 15:09:30|778327|777327|778802.9|776802.9|778839|777341.7|778290.5|776787.6|39
1643296180000|2022-01-27 15:09:40|778811.8|776811.8|778382.3|777382.3|778878.2|777382.8|778311.7|776792.8|38
1643296190000|2022-01-27 15:09:50|778876.3|776876.3|778406.6|777406.6|778917.8|777415.8|778341.1|776842.8|36
1643296200000|2022-01-27 15:10:00|778366.3|777366.3|778384.4|777384.4|778903.2|777407.4|778354.4|776868.3|30
1643296210000|2022-01-27 15:10:10|778379.8|777379.8|778445.9|777445.9|778949|777449.5|778379.8|776949|36
1643296220000|2022-01-27 15:10:20|778447.2|777447.2|778443.5|777443.5|778459.7|777459.7|778436.8|777436.8|28
1643296230000|2022-01-27 15:10:30|778445.6|777445.6|778426.9|777426.9|778935.6|777447.2|778414.5|776934.6|27
1643296240000|2022-01-27 15:10:40|778431|777431|778401|777401|778436.5|777436.5|778396.2|777396.2|27
1643296250000|2022-01-27 15:10:50|778382.8|777382.8|778307.3|777307.3|778809.3|777382.8|778271.9|776808.4|33
1643296260000|2022-01-27 15:11:00|778309|777309|778040.2|777040.2|778316.2|777316.2|778040.2|777040.2|34
1643296270000|2022-01-27 15:11:10|778047.8|777047.8|778156.9|777156.9|778684.1|777184.9|778026.4|776678.7|37
1643296280000|2022-01-27 15:11:20|778161|777161|778158.6|777158.6|778171.6|777171.6|778156.2|777156.2|25
1643296290000|2022-01-27 15:11:30|778162.7|777162.7|778126.3|777126.3|778167.1|777167.1|778092.7|777092.7|36
1643296300000|2022-01-27 15:11:40|778129.8|777129.8|778085.2|777085.2|778594.5|777136|778085.2|776594.5|33
1643296310000|2022-01-27 15:11:50|778084.9|777084.9|778433.8|776433.8|778516.2|777084.9|777919.6|776410.9|38
1643296320000|2022-01-27 15:12:00|778431.2|776431.2|777766.1|776766.1|778443.2|776944.7|777766.1|776401.4|38
1643296330000|2022-01-27 15:12:10|777790.6|776790.6|777724.8|776724.8|778272.6|776820.4|777718.5|776237|38
1643296340000|2022-01-27 15:12:20|777723.4|776723.4|777905|776905|778301.3|776906.3|777723.3|776221|36
1643296350000|2022-01-27 15:12:30|777894.1|776894.1|777928.4|776928.4|778421.4|776953.7|777894.1|776414.2|32
1643296360000|2022-01-27 15:12:40|777923.5|776923.5|778691.3|776691.3|778701.8|777209.2|777896|776691.3|37
1643296370000|2022-01-27 15:12:50|778685.5|776685.5|778216.2|777216.2|778685.5|777220.8|778057.5|776596.7|38
1643296380000|2022-01-27 15:13:00|778205|777205|778795.6|776795.6|778810.6|777322.2|778205|776771.8|37
1643296390000|2022-01-27 15:13:10|778788.1|776788.1|778242.1|777242.1|778788.1|777276.2|778231|776756.5|35
1643296400000|2022-01-27 15:13:20|778249.4|777249.4|778789.4|776789.4|778791|777255.8|778226.1|776724.4|32
1643296410000|2022-01-27 15:13:30|778789.7|776789.7|778805|776805|778805|777294.6|778254.2|776749.6|34
1643296420000|2022-01-27 15:13:40|778337.9|777337.9|778805.9|776805.9|778855.3|777337.9|778310.1|776803.7|35
1643296430000|2022-01-27 15:13:50|778319.8|777319.8|778313.3|777313.3|778824.7|777325.5|778301.8|776805|28
1643296440000|2022-01-27 15:14:00|778331.1|777331.1|778335.1|777335.1|778340.3|777340.3|778309.9|777309.9|29
1643296450000|2022-01-27 15:14:10|778334.4|777334.4|778825.9|776825.9|778825.9|777336.2|778291.8|776798.4|30
1643296460000|2022-01-27 15:14:20|778817.6|776817.6|778203.3|777203.3|778817.6|777358|778203.3|776817.6|32
1643296470000|2022-01-27 15:14:30|778174.1|777174.1|778125.8|777125.8|778690.7|777174.1|778114.4|776610.5|37
1643296480000|2022-01-27 15:14:40|778127.7|777127.7|778356.1|776356.1|778707.2|777202.1|777848.5|776295.7|36
1643296490000|2022-01-27 15:14:50|778349|776349|777842.4|776842.4|778349|776851.9|777807.4|776281.2|37
1643296500000|2022-01-27 15:15:00|777848.2|776848.2|777809.2|776809.2|778350.2|776873.3|777753.9|776297.8|37
1643296510000|2022-01-27 15:15:10|777754|776754|777715.6|776715.6|778332.7|776818.1|777673.2|776222.5|36
1643296520000|2022-01-27 15:15:20|777688.3|776688.3|777787|776787|778228|776787|777615.5|776143.1|36
1643296530000|2022-01-27 15:15:30|777778.9|776778.9|777846.6|776846.6|778342.2|776867.2|777778.9|776290.7|36
1643296540000|2022-01-27 15:15:40|777843.1|776843.1|778356.9|776356.9|778368.7|776871.8|777759.1|776295.4|30
1643296550000|2022-01-27 15:15:50|778355.5|776355.5|777801.1|776801.1|778384.5|776867.6|777778.1|776316.6|34
1643296560000|2022-01-27 15:16:00|777842.9|776842.9|777873.2|776873.2|778359.3|776873.2|777793.9|776322.6|37
1643296570000|2022-01-27 15:16:10|777882.9|776882.9|778409.4|776409.4|778456.8|776959.3|777833.6|776346.6|37
1643296580000|2022-01-27 15:16:20|778452.4|776452.4|778575.3|776575.3|778611.1|777104.5|778018|776433.7|40
1643296590000|2022-01-27 15:16:30|778574.6|776574.6|778533|776533|778583.7|776583.7|778533|776533|39
1643296600000|2022-01-27 15:16:40|778547.6|776547.6|778489.1|776489.1|778550.9|776983.1|777953.1|776446.2|39
1643296610000|2022-01-27 15:16:50|777978.5|776978.5|778031.4|777031.4|778486.3|777046.1|777959.1|776466.8|32
1643296620000|2022-01-27 15:17:00|778010.7|777010.7|778072.1|777072.1|778076.2|777076.2|778010.7|777010.7|37
1643296630000|2022-01-27 15:17:10|778075.9|777075.9|778275|776275|778275|777081.8|777746.5|776252.6|34
1643296640000|2022-01-27 15:17:20|778261.5|776261.5|777943.3|775943.3|778281.7|776789|777408.1|775898.1|38
1643296650000|2022-01-27 15:17:30|777906|775906|777929|775929|777935.3|776431.2|777399.5|775898.1|39
1643296660000|2022-01-27 15:17:40|777929.4|775929.4|778000.3|776000.3|778035|776483.5|777473|775876.5|39
1643296670000|2022-01-27 15:17:50|777985.7|775985.7|777990.5|775990.5|778029.2|776029.2|777947.4|775947.4|35
1643296680000|2022-01-27 15:18:00|777987|775987|777362.9|776362.9|778012|776373.5|777310.3|775987|36
1643296690000|2022-01-27 15:18:10|777367.6|776367.6|777738.9|775738.9|777910.6|776414.1|777121.1|775610.5|38
1643296700000|2022-01-27 15:18:20|777213.5|776213.5|777235.2|776235.2|777733.5|776241.1|777153.5|775690.9|39
1643296710000|2022-01-27 15:18:30|777245.2|776245.2|777750.2|775750.2|777779.2|776319.2|777226.6|775737|37
1643296720000|2022-01-27 15:18:40|777728.4|775728.4|777484.9|775484.9|777754.6|776262.9|776949.6|775443.6|36
1643296730000|2022-01-27 15:18:50|777491.4|775491.4|777240|776240|777765.9|776244.8|777018.8|775448.9|38
1643296740000|2022-01-27 15:19:00|777246.1|776246.1|777107.4|776107.4|777729.2|776259.3|777072.1|775710.6|37
1643296750000|2022-01-27 15:19:10|777115.9|776115.9|777102.6|776102.6|777634.3|776164.3|777087.4|775614.3|38
1643296760000|2022-01-27 15:19:20|777612|775612|777093.2|776093.2|777616.5|776116.7|777061.9|775594.2|39
1643296770000|2022-01-27 15:19:30|777120.1|776120.1|777779|775779|777861.2|776322.3|777082.3|775779|39
1643296780000|2022-01-27 15:19:40|777795.8|775795.8|777042|776042|777811.1|776298|777016.1|775532.8|38
1643296790000|2022-01-27 15:19:50|777056.1|776056.1|777579.3|775579.3|777594.6|776056.1|776944.6|775455.1|36
1643296800000|2022-01-27 15:20:00|777567.8|775567.8|777595.1|775595.1|777640.7|776092.7|777080.7|775523.8|37
1643296810000|2022-01-27 15:20:10|777598.6|775598.6|777575.3|775575.3|777609.7|776102.5|777102.2|775575.3|32
1643296820000|2022-01-27 15:20:20|777587.4|775587.4|777683.8|775683.8|777688.1|776147.4|777112.4|775562.1|38
1643296830000|2022-01-27 15:20:30|777686.9|775686.9|777677.1|775677.1|777716.3|775716.3|777674.2|775674.2|40
1643296840000|2022-01-27 15:20:40|777682.9|775682.9|777180.6|776180.6|777706.4|776207.2|777067.1|775676.2|40
1643296850000|2022-01-27 15:20:50|777176.3|776176.3|777644.1|775644.1|777652.4|776193.8|777141.9|775630.5|36
1643296860000|2022-01-27 15:21:00|777648.1|775648.1|777161.9|776161.9|777648.1|776181.7|777137.8|775637|35
1643296870000|2022-01-27 15:21:10|777166.9|776166.9|777187.3|776187.3|777728.9|776278.3|777166.7|775701.3|35
1643296880000|2022-01-27 15:21:20|777190.4|776190.4|777044.9|776044.9|777510.5|776190.4|777012.4|775510.5|37
1643296890000|2022-01-27 15:21:30|777041.5|776041.5|777040.8|776040.8|777069.2|776069.2|777032.1|776032.1|22
1643296900000|2022-01-27 15:21:40|777045.1|776045.1|777240.7|775240.7|777336.7|776065.4|776736.6|775193.1|36
1643296910000|2022-01-27 15:21:50|777220|775220|777162.9|775162.9|777226|775713.4|776648.8|775157|36
1643296920000|2022-01-27 15:22:00|777165.6|775165.6|776942.2|774942.2|777255.2|775752.3|776442.8|774942.2|36
1643296930000|2022-01-27 15:22:10|776964.6|774964.6|777169.3|775169.3|777174.9|775542.2|776441.8|774909.4|40
1643296940000|2022-01-27 15:22:20|777181.3|775181.3|777023.2|775023.2|777232.3|775716|776703.2|774821.2|40
1643296950000|2022-01-27 15:22:30|777012.1|775012.1|776914|774914|777064.3|775528.7|776323.7|774801.3|36
1643296960000|2022-01-27 15:22:40|776918.3|774918.3|776948.4|774948.4|777029.4|775518.3|776438.8|774904.7|37
1643296970000|2022-01-27 15:22:50|776940.6|774940.6|776826.4|774826.4|776959.1|775440.1|776312.4|774805.7|38
1643296980000|2022-01-27 15:23:00|776826.2|774826.2|776870.9|774870.9|776936|774936|776826.2|774826.2|38
1643296990000|2022-01-27 15:23:10|776869.4|774869.4|776905.9|774905.9|776915.7|775384.1|776328.2|774832.7|35
1643297000000|2022-01-27 15:23:20|776915|774915|777102.5|775102.5|777111.7|775611.2|776403.8|774905.8|36
1643297010000|2022-01-27 15:23:30|777106.4|775106.4|777276.1|775276.1|777288.4|775826.4|776625.7|775106.4|38
1643297020000|2022-01-27 15:23:40|777292|775292|777514.8|775514.8|777620.8|776091.5|776776.7|775285.4|39
1643297030000|2022-01-27 15:23:50|777499.8|775499.8|777762.2|775762.2|777772.7|775772.7|777499.8|775499.8|40
1643297040000|2022-01-27 15:24:00|777784|775784|777774|775774|777806.9|775806.9|777679.9|775679.9|39
1643297050000|2022-01-27 15:24:10|777758.3|775758.3|777851.1|775851.1|777863.8|776310.8|777236.9|775712.5|38
1643297060000|2022-01-27 15:24:20|777869.8|775869.8|777841|775841|777995.6|776352.3|777352.3|775771.6|40
1643297070000|2022-01-27 15:24:30|777797.7|775797.7|777419.1|776419.1|777909.6|776468.7|777337.8|775797.7|37
1643297080000|2022-01-27 15:24:40|777433.6|776433.6|777449.8|776449.8|777914|776474.9|777377.5|775892.4|38
1643297090000|2022-01-27 15:24:50|777408.7|776408.7|778185.1|776185.1|778334.3|776651.8|777399|776185.1|35
1643297100000|2022-01-27 15:25:00|778190.3|776190.3|777589.2|776589.2|778218|776666|777533.8|776033.5|40
1643297110000|2022-01-27 15:25:10|777591.1|776591.1|778090.9|776090.9|778124|776604.7|777580.8|776033.3|40
1643297120000|2022-01-27 15:25:20|778090|776090|777649.8|776649.8|778109.2|776689.9|777649.8|776089.6|40
1643297130000|2022-01-27 15:25:30|777653.6|776653.6|777572.1|776572.1|778078.9|776667.5|777546.8|776036.9|37
1643297140000|2022-01-27 15:25:40|777571.1|776571.1|777546.9|776546.9|777575.3|776575.3|777517.9|776517.9|35
1643297150000|2022-01-27 15:25:50|777545.4|776545.4|777475.2|776475.2|777545.4|776545.4|777432.2|776432.2|35
1643297160000|2022-01-27 15:26:00|777525.6|776525.6|777990.8|775990.8|777993.8|776525.6|777473.5|775953|33
1643297170000|2022-01-27 15:26:10|777992.2|775992.2|777482.4|776482.4|778004.1|776510.8|777477.6|775970.2|32
1643297180000|2022-01-27 15:26:20|777480|776480|777859.5|775859.5|777893.3|776482.4|777328.7|775815.1|37
1643297190000|2022-01-27 15:26:30|777869.7|775869.7|777376.3|776376.3|777933.6|776469.3|777372.3|775856.3|33
1643297200000|2022-01-27 15:26:40|777392.6|776392.6|777840.2|775840.2|777875.6|776400.8|777331.1|775839.8|33
1643297210000|2022-01-27 15:26:50|777843.8|775843.8|777332|776332|777846.3|776337.6|777332|775831.5|30
1643297220000|2022-01-27 15:27:00|777333|776333|777354.3|776354.3|777851.4|776375.1|777279.3|775851.4|36
1643297230000|2022-01-27 15:27:10|777356.2|776356.2|777387.2|776387.2|777885|776387.2|777356.2|775850.3|32
1643297240000|2022-01-27 15:27:20|777388.1|776388.1|778027.9|776027.9|778033.1|776521.3|777386.7|775898.5|35
1643297250000|2022-01-27 15:27:30|778015.5|776015.5|778081.7|776081.7|778096.3|776587|777480.7|775948.8|34
1643297260000|2022-01-27 15:27:40|778079.7|776079.7|778064.1|776064.1|778086|776533.2|777386.5|775877.7|37
1643297270000|2022-01-27 15:27:50|778065.5|776065.5|778289.7|776289.7|778391.9|776588.9|777588.9|776042.5|38
1643297280000|2022-01-27 15:28:00|778324.6|776324.6|778181.4|776181.4|778324.6|776324.6|778147|776147|34
1643297290000|2022-01-27 15:28:10|778170.3|776170.3|778257.3|776257.3|778299.6|776790|777784.9|776154.8|38
1643297300000|2022-01-27 15:28:20|778267.9|776267.9|777946.8|776946.8|778446.5|776949|777749.8|776243.9|39
1643297310000|2022-01-27 15:28:30|777954.1|776954.1|778708|776708|778770.1|777245.7|777943.7|776630.4|37
1643297320000|2022-01-27 15:28:40|778665.4|776665.4|778043.7|777043.7|778708.2|777127|777996.7|776524.6|37
1643297330000|2022-01-27 15:28:50|778552.2|776552.2|778671|776671|778686.4|777198.8|778015.8|776551.2|39
1643297340000|2022-01-27 15:29:00|778672.6|776672.6|778548.1|776548.1|778683.9|777177.3|778034.6|776537.5|37
1643297350000|2022-01-27 15:29:10|778554.1|776554.1|778137.5|777137.5|778657.3|777161.8|778042.8|776546.5|35
1643297360000|2022-01-27 15:29:20|778136.2|777136.2|778238.6|777238.6|778724|777238.6|778136.2|776656.1|36
1643297370000|2022-01-27 15:29:30|778242.1|777242.1|778632.9|776632.9|778771.6|777259.2|778112.2|776621.7|36
1643297380000|2022-01-27 15:29:40|778140|777140|778432.7|777432.7|778793.3|777438.2|778140|776689|36
1643297390000|2022-01-27 15:29:50|778431.1|777431.1|778955|776955|778963|777501.4|778410.4|776942|37
1643297400000|2022-01-27 15:30:00|778953.5|776953.5|778359.1|777359.1|778958.9|777460.4|778331.4|776865.8|36
1643297410000|2022-01-27 15:30:10|778353.1|777353.1|778890.2|776890.2|778901.4|777410|778353.1|776869.1|32
1643297420000|2022-01-27 15:30:20|778893.4|776893.4|778422|777422|778937|777458.6|778393.8|776881.4|36
1643297430000|2022-01-27 15:30:30|778420.9|777420.9|778357.4|777357.4|778967.4|777463|778357.4|776934.7|32
1643297440000|2022-01-27 15:30:40|778359.6|777359.6|778377.7|777377.7|778860.9|777394.4|778359.6|776844.3|30
1643297450000|2022-01-27 15:30:50|778372.7|777372.7|778423.9|777423.9|778901.8|777424.3|778353.5|776857.2|32
1643297460000|2022-01-27 15:31:00|778417.8|777417.8|778443.5|777443.5|778465.6|777465.6|778417.8|777417.8|33
1643297470000|2022-01-27 15:31:10|778441.5|777441.5|779158.9|777158.9|779198.5|777665.7|778397.3|776889.2|31
1643297480000|2022-01-27 15:31:20|779167.4|777167.4|779214.8|777214.8|779235|777235|779167.4|777167.4|33
1643297490000|2022-01-27 15:31:30|779229.4|777229.4|778764.9|777764.9|779294.2|777792.1|778752|777207.1|37
1643297500000|2022-01-27 15:31:40|779263.7|777263.7|778778|777778|779279.2|777792.4|778753.7|777243.3|33
1643297510000|2022-01-27 15:31:50|778800.6|777800.6|778662.5|777662.5|779308.8|777816.4|778656.3|777154|39
1643297520000|2022-01-27 15:32:00|778661.7|777661.7|778781.4|776781.4|778850.2|777663.3|778179.8|776665.5|34
1643297530000|2022-01-27 15:32:10|778762.3|776762.3|778667.8|776667.8|778772.9|776772.9|778661.9|776661.9|37
1643297540000|2022-01-27 15:32:20|778668.4|776668.4|778165.2|777165.2|778766.6|777254.2|778165.2|776662.9|38
1643297550000|2022-01-27 15:32:30|778161.9|777161.9|778142.5|777142.5|778737.2|777236.7|778124.7|776644.7|37
1643297560000|2022-01-27 15:32:40|778143.1|777143.1|778175.1|777175.1|778653.7|777190.2|778139.5|776649.1|33
1643297570000|2022-01-27 15:32:50|778172.2|777172.2|778169.6|777169.6|778194.2|777194.2|778162.8|777162.8|20
1643297580000|2022-01-27 15:33:00|778149|777149|777911.6|776911.6|778161.6|777161.6|777911.6|776911.6|36
1643297590000|2022-01-27 15:33:10|777884.8|776884.8|778535.6|776535.6|778636.9|777148.6|777884.8|776530.7|37
1643297600000|2022-01-27 15:33:20|778537.8|776537.8|778634.3|776634.3|778634.3|777139.4|778110.6|776529.8|35
1643297610000|2022-01-27 15:33:30|778627.9|776627.9|778112|777112|778637|777137|778107.2|776609.5|34
1643297620000|2022-01-27 15:33:40|778143.1|777143.1|778771.2|776771.2|778869|777332.4|778130.3|776611.8|36
1643297630000|2022-01-27 15:33:50|778776.9|776776.9|778802.7|776802.7|778825.5|777325.8|778295.4|776775.4|36
1643297640000|2022-01-27 15:34:00|778394.1|777394.1|778865.3|776865.3|778895.2|777395.2|778354.2|776865.3|34
1643297650000|2022-01-27 15:34:10|778835.2|776835.2|778735|776735|778835.2|777295.9|778211.8|776723.4|37
1643297660000|2022-01-27 15:34:20|778732.4|776732.4|778795.8|776795.8|778795.8|777293.8|778258.2|776722.7|35
1643297670000|2022-01-27 15:34:30|778333.3|777333.3|778901.2|776901.2|778920.8|777344.2|778333.3|776813.6|39
1643297680000|2022-01-27 15:34:40|778900.7|776900.7|778274.3|777274.3|778911.8|777379.8|778257.3|776772|36
1643297690000|2022-01-27 15:34:50|778327.1|777327.1|778871.7|776871.7|778871.7|777368.9|778327.1|776788.4|35
1643297700000|2022-01-27 15:35:00|778893.2|776893.2|778951.5|776951.5|778968.3|776968.3|778893.2|776893.2|36
1643297710000|2022-01-27 15:35:10|778954.9|776954.9|779005|777005|779005|777005|778910.6|776910.6|28
1643297720000|2022-01-27 15:35:20|779013.6|777013.6|778511.1|777511.1|779054.3|777572.4|778511.1|776953.5|36
1643297730000|2022-01-27 15:35:30|778526.2|777526.2|778597.4|777597.4|779083.9|777656.9|778521.4|777063.2|33
1643297740000|2022-01-27 15:35:40|778593.6|777593.6|778612|777612|779126.3|777634.5|778585.7|777112.6|25
1643297750000|2022-01-27 15:35:50|778624.9|777624.9|778602.4|777602.4|778624.9|777624.9|778567.9|777567.9|28
1643297760000|2022-01-27 15:36:00|778604.6|777604.6|778557.5|777557.5|779059.7|777604.6|778528.5|777032.3|34
1643297770000|2022-01-27 15:36:10|778564.4|777564.4|779052.9|777052.9|779108.7|777608.9|778534.8|777052.9|31
1643297780000|2022-01-27 15:36:20|779054.3|777054.3|779026.5|777026.5|779061.4|777549|778453.3|776969.6|35
1643297790000|2022-01-27 15:36:30|779026.4|777026.4|778475.4|777475.4|779041.6|777560.7|778454.3|776931.7|37
1643297800000|2022-01-27 15:36:40|778969.9|776969.9|779042.7|777042.7|779059.2|777581.4|778436.5|776937.6|33
1643297810000|2022-01-27 15:36:50|779048.9|777048.9|778641.8|777641.8|779129.7|777645.7|778587.8|777042|28
1643297820000|2022-01-27 15:37:00|778671.8|777671.8|778828|777828|778859.3|777859.3|778623.8|777623.8|37
1643297830000|2022-01-27 15:37:10|778811.5|777811.5|778794.1|777794.1|779280.5|777845.7|778785.2|777262.8|35
1643297840000|2022-01-27 15:37:20|779286.6|777286.6|778813.7|777813.7|779314.9|777827.5|778800.1|777278.4|29
1643297850000|2022-01-27 15:37:30|778830.7|777830.7|778820.8|777820.8|778849.6|777849.6|778809.1|777809.1|35
1643297860000|2022-01-27 15:37:40|778817.9|777817.9|778816.7|777816.7|778850.9|777850.9|778813.5|777813.5|35
1643297870000|2022-01-27 15:37:50|778818|777818|778778.7|777778.7|778831.7|777831.7|778775|777775|31
1643297880000|2022-01-27 15:38:00|778775|777775|778594.7|777594.7|778805.1|777805.1|778577.7|777577.7|38
1643297890000|2022-01-27 15:38:10|778605.4|777605.4|779231.8|777231.8|779252.9|777755.7|778595|777107.2|35
1643297900000|2022-01-27 15:38:20|779224.5|777224.5|779209.3|777209.3|779235.2|777235.2|779200|777200|27
1643297910000|2022-01-27 15:38:30|779203.3|777203.3|779227.6|777227.6|779242|777754|778745.4|777200.3|35
1643297920000|2022-01-27 15:38:40|779227.4|777227.4|778704.4|777704.4|779270.7|777772.4|778697.2|777191.5|35
1643297930000|2022-01-27 15:38:50|778700.1|777700.1|779230.6|777230.6|779239.8|777762.6|778700.1|777194.5|34
1643297940000|2022-01-27 15:39:00|779207.7|777207.7|779280.4|777280.4|779281.2|777801.6|778744.5|777203.4|35
1643297950000|2022-01-27 15:39:10|779279|777279|778792.1|777792.1|779305|777828|778756.9|777260.8|37
1643297960000|2022-01-27 15:39:20|778787.9|777787.9|778782.7|777782.7|778832.6|777832.6|778771.7|777771.7|38
1643297970000|2022-01-27 15:39:30|778793.9|777793.9|778820.6|777820.6|779286.1|777838.2|778773.3|777263.3|31
1643297980000|2022-01-27 15:39:40|778823.3|777823.3|778815.6|777815.6|779278.9|777829.5|778786.3|777274.1|36
1643297990000|2022-01-27 15:39:50|778802.8|777802.8|778776.1|777776.1|778805.2|777805.2|778773.4|777773.4|31
1643298000000|2022-01-27 15:40:00|778774|777774|778770|777770|779271.6|777794.9|778750.5|777258.3|36
1643298010000|2022-01-27 15:40:10|778772.3|777772.3|778763.5|777763.5|778781.2|777781.2|778743.2|777743.2|28
1643298020000|2022-01-27 15:40:20|778761.1|777761.1|779180.9|777180.9|779212.2|777771.9|778695.8|777180.4|33
1643298030000|2022-01-27 15:40:30|779177.1|777177.1|779164.6|777164.6|779194|777194|779164.2|777164.2|30
1643298040000|2022-01-27 15:40:40|779167.5|777167.5|779020.4|777020.4|779170.1|777554.5|778539.8|777013|35
1643298050000|2022-01-27 15:40:50|779017.2|777017.2|779044.1|777044.1|779045.8|777554.9|778544.2|777012.7|36
1643298060000|2022-01-27 15:41:00|779040.1|777040.1|779024.3|777024.3|779040.1|777559.2|778494.9|776999.6|30
1643298070000|2022-01-27 15:41:10|779019.6|777019.6|778499|777499|779032|777524.9|778498.7|776969.9|30
1643298080000|2022-01-27 15:41:20|778496.8|777496.8|778496.7|777496.7|779004.2|777544|778472.8|777002|38
1643298090000|2022-01-27 15:41:30|778497.7|777497.7|778481.3|777481.3|778522.8|777522.8|778473.4|777473.4|25
1643298100000|2022-01-27 15:41:40|778481.1|777481.1|778502.7|777502.7|779001.9|777527|778475.4|776976.5|29
1643298110000|2022-01-27 15:41:50|778508.4|777508.4|778498.2|777498.2|778508.4|777508.4|778490.8|777490.8|29
1643298120000|2022-01-27 15:42:00|778497.5|777497.5|778363.9|777363.9|778498.9|777498.9|778326.3|777326.3|26
1643298130000|2022-01-27 15:42:10|778364|777364|778360.1|777360.1|778376.1|777376.1|778341.8|777341.8|30
1643298140000|2022-01-27 15:42:20|778359.2|777359.2|778325.2|777325.2|778359.2|777359.2|778321.7|777321.7|24
1643298150000|2022-01-27 15:42:30|778325|777325|778709.7|776709.7|778784.2|777347.3|778238.6|776704.6|35
1643298160000|2022-01-27 15:42:40|778723.9|776723.9|778697|776697|778742.1|777230.3|778193.8|776693.5|33
1643298170000|2022-01-27 15:42:50|778695.9|776695.9|778610|776610|778723.9|777143.7|778140.5|776600.8|32
1643298180000|2022-01-27 15:43:00|778602.7|776602.7|778804|776804|778804|777274.8|778084.5|776576.6|38
1643298190000|2022-01-27 15:43:10|778827.6|776827.6|778835.3|776835.3|778850|777341.1|778255.6|776758.7|37
1643298200000|2022-01-27 15:43:20|778850.6|776850.6|778820.1|776820.1|778852.2|777359|778326.2|776820.1|36
1643298210000|2022-01-27 15:43:30|778806.2|776806.2|778032.4|777032.4|778832.3|777346.2|778032.4|776575.3|34
1643298220000|2022-01-27 15:43:40|778049.9|777049.9|777940.5|776940.5|778576|777081|777910.2|776409.8|32
1643298230000|2022-01-27 15:43:50|777933.7|776933.7|777875.3|776875.3|778513.1|776982.2|777861.4|776408.1|36
1643298240000|2022-01-27 15:44:00|777884.3|776884.3|778367.9|776367.9|778433.5|776941.6|777828.8|776339.7|37
1643298250000|2022-01-27 15:44:10|777862.8|776862.8|777856.3|776856.3|778391.4|776898.4|777829.3|776321.8|34
1643298260000|2022-01-27 15:44:20|777875.8|776875.8|778045|776045|778389.7|776875.8|777599.7|776045|40
1643298270000|2022-01-27 15:44:30|778042.5|776042.5|778068|776068|778119.7|776576.8|777496.6|775988.5|40
1643298280000|2022-01-27 15:44:40|778057|776057|777710.5|776710.5|778251.6|776740.9|777710.5|776054.9|40
1643298290000|2022-01-27 15:44:50|777727.2|776727.2|778276.7|776276.7|778366.6|776741|777718.8|776197.4|36
1643298300000|2022-01-27 15:45:00|778365.9|776365.9|778290.7|776290.7|778365.9|776821.9|777767.2|776258.3|29
1643298310000|2022-01-27 15:45:10|777762.8|776762.8|778311.3|776311.3|778368.6|776762.8|777762.8|776220|32
1643298320000|2022-01-27 15:45:20|778288.7|776288.7|778414.2|776414.2|778436.6|776436.6|778257.4|776257.4|26
1643298330000|2022-01-27 15:45:30|778339.8|776339.8|778228.7|776228.7|778358.4|776741.5|777643.4|776134.9|34
1643298340000|2022-01-27 15:45:40|778205|776205|778240.4|776240.4|778287.6|776287.6|778167.3|776167.3|29
1643298350000|2022-01-27 15:45:50|778256.4|776256.4|778403|776403|778422.7|776422.7|778256.4|776256.4|23
1643298360000|2022-01-27 15:46:00|778408.1|776408.1|778433.4|776433.4|778454.9|776454.9|778389|776389|20
1643298370000|2022-01-27 15:46:10|778417.9|776417.9|778423.3|776423.3|778474.4|776474.4|778417.9|776417.9|16
1643298380000|2022-01-27 15:46:20|778425|776425|778437.3|776437.3|778507.1|776507.1|778416.5|776416.5|26
1643298390000|2022-01-27 15:46:30|778491.9|776491.9|777989.7|776989.7|778523.9|777017.7|777961.4|776425.7|27
1643298400000|2022-01-27 15:46:40|778508.5|776508.5|778663|776663|778666.1|777123.7|778005.2|776473.5|31
1643298410000|2022-01-27 15:46:50|778649.6|776649.6|778697.7|776697.7|778714.6|776714.6|778645|776645|21
1643298420000|2022-01-27 15:47:00|778666.5|776666.5|778748.4|776748.4|778748.4|776748.4|778666.5|776666.5|17
1643298430000|2022-01-27 15:47:10|778665.8|776665.8|778701.2|776701.2|778755.2|777225.1|778165.8|776642.5|26
1643298440000|2022-01-27 15:47:20|778685.4|776685.4|778750.8|776750.8|778766.4|777289.8|778235.7|776658.1|28
1643298450000|2022-01-27 15:47:30|778690.3|776690.3|778249.9|777249.9|778743.7|777281.3|778190|776678|26
1643298460000|2022-01-27 15:47:40|778242.5|777242.5|778734.2|776734.2|778745.8|777278.2|778222.2|776691|21
1643298470000|2022-01-27 15:47:50|778696.4|776696.4|778289.2|777289.2|778739.6|777289.2|778205.9|776676.9|27
1643298480000|2022-01-27 15:48:00|778259.6|777259.6|778655|776655|778975.5|777417.6|778213.4|776650.8|31
1643298490000|2022-01-27 15:48:10|778632.8|776632.8|778653.3|776653.3|778673.6|777204.3|778175.6|776628.4|23
1643298500000|2022-01-27 15:48:20|778665.3|776665.3|778253.7|777253.7|778802.1|777275.4|778181.3|776657.6|25
1643298510000|2022-01-27 15:48:30|778260.4|777260.4|778748.3|776748.3|778791.9|777260.4|778259.6|776741.1|31
1643298520000|2022-01-27 15:48:40|778751.4|776751.4|778758.3|776758.3|778776.9|776776.9|778736.4|776736.4|22
1643298530000|2022-01-27 15:48:50|778748.2|776748.2|778756.4|776756.4|778789.5|776789.5|778741.5|776741.5|15
1643298540000|2022-01-27 15:49:00|778754.3|776754.3|778748.3|776748.3|778787.2|776787.2|778737.3|776737.3|27
1643298550000|2022-01-27 15:49:10|778745.1|776745.1|778728.4|776728.4|778773.8|776773.8|778728.2|776728.2|16
1643298560000|2022-01-27 15:49:20|778730.5|776730.5|778704.3|776704.3|778736.9|776736.9|778704.3|776704.3|20
1643298570000|2022-01-27 15:49:30|778713.8|776713.8|778728.2|776728.2|778760.1|776760.1|778681.8|776681.8|28
1643298580000|2022-01-27 15:49:40|778725.7|776725.7|778717.8|776717.8|778760|776760|778695.7|776695.7|32
1643298590000|2022-01-27 15:49:50|778698.8|776698.8|778783.7|776783.7|778783.7|776783.7|778690.7|776690.7|27
1643298600000|2022-01-27 15:50:00|778753.4|776753.4|778747.5|776747.5|778816.1|777276.3|778229.8|776668.5|36
1643298610000|2022-01-27 15:50:10|778805.8|776805.8|778813.8|776813.8|778827|776827|778737|776737|27
1643298620000|2022-01-27 15:50:20|778805.1|776805.1|778761|776761|778820.8|777312.7|778307.6|776738.6|25
1643298630000|2022-01-27 15:50:30|778763.8|776763.8|778854.3|776854.3|778908.2|777352.7|778236.1|776708.9|34
1643298640000|2022-01-27 15:50:40|778841.3|776841.3|778855.2|776855.2|778894|777382|778382|776829.8|32
1643298650000|2022-01-27 15:50:50|778862.6|776862.6|778834.6|776834.6|778862.6|777344.4|778319.9|776821.2|27
1643298660000|2022-01-27 15:51:00|778815.5|776815.5|778453.4|777453.4|778815.5|777517.7|778290.5|776815.5|23
1643298670000|2022-01-27 15:51:10|778445.4|777445.4|778431.7|777431.7|778987.3|777492.2|778425.9|776938.4|24
1643298680000|2022-01-27 15:51:20|778450.8|777450.8|778427.1|777427.1|778915.5|777458|778427.1|776895.5|17
1643298690000|2022-01-27 15:51:30|778937|776937|778939.6|776939.6|778967.3|777434.9|778433.1|776922.3|26
1643298700000|2022-01-27 15:51:40|778962|776962|778919.6|776919.6|778982.6|776982.6|778901.5|776901.5|20
1643298710000|2022-01-27 15:51:50|778968.3|776968.3|778985.6|776985.6|778985.6|777421.3|778405.3|776886.5|17
1643298720000|2022-01-27 15:52:00|778913.9|776913.9|778934.9|776934.9|778983.5|777469.7|778469.7|776912.7|33
1643298730000|2022-01-27 15:52:10|778937.7|776937.7|779021|777021|779054.8|777486.6|778444.9|776937.7|30
1643298740000|2022-01-27 15:52:20|779000.2|777000.2|779013.5|777013.5|779057.6|777057.6|778995.8|776995.8|30
1643298750000|2022-01-27 15:52:30|779026.1|777026.1|779128.4|777128.4|779166.2|777622.2|778622.2|777006.6|31
1643298760000|2022-01-27 15:52:40|779181.5|777181.5|779160.2|777160.2|779200.8|777200.8|779101.2|777101.2|32
1643298770000|2022-01-27 15:52:50|779101.7|777101.7|779105.8|777105.8|779162.7|777162.7|779016.4|777016.4|29
1643298780000|2022-01-27 15:53:00|779093.7|777093.7|779075.2|777075.2|779102.1|777102.1|778999|776999|35
1643298790000|2022-01-27 15:53:10|779096.8|777096.8|779055.3|777055.3|779188.6|777575|778557.1|777042.6|36
1643298800000|2022-01-27 15:53:20|779071.3|777071.3|779048.7|777048.7|779079.9|777079.9|779027.3|777027.3|27
1643298810000|2022-01-27 15:53:30|779045.8|777045.8|779085.9|777085.9|779099|777099|779024.2|777024.2|31
1643298820000|2022-01-27 15:53:40|779084|777084|778847.7|777847.7|779316.9|777847.7|778606.1|777084|29
1643298830000|2022-01-27 15:53:50|779304.3|777304.3|778814.7|777814.7|779327.4|777828.5|778802.2|777276.9|31
1643298840000|2022-01-27 15:54:00|778814.5|777814.5|778823.2|777823.2|779297.7|777824.7|778798.2|777287.9|30
1643298850000|2022-01-27 15:54:10|778813.8|777813.8|779110.2|777110.2|779172.6|777830.1|778813.8|777099|37
1643298860000|2022-01-27 15:54:20|779110.5|777110.5|779199.6|777199.6|779219|777744.5|778643.4|777094.7|40
1643298870000|2022-01-27 15:54:30|779177.6|777177.6|779274.5|777274.5|779279.2|777797.3|778678.3|777177.6|33
1643298880000|2022-01-27 15:54:40|778774.5|777774.5|779091.9|777091.9|779198.2|777784.1|778641.2|777068.3|31
1643298890000|2022-01-27 15:54:50|779120.6|777120.6|779137.8|777137.8|779165.2|777165.2|779069.3|777069.3|30
1643298900000|2022-01-27 15:55:00|779108.7|777108.7|778742|777742|779165|777753.3|778721|777097.3|31
1643298910000|2022-01-27 15:55:10|778737.9|777737.9|778394.7|777394.7|779208.4|777737.9|778394.7|777030.2|36
1643298920000|2022-01-27 15:55:20|778412.1|777412.1|778902.7|776902.7|778903.1|777412.1|778379.3|776864.9|29
1643298930000|2022-01-27 15:55:30|778902.2|776902.2|778748.6|776748.6|778902.2|777306.7|778298.6|776748.6|34
1643298940000|2022-01-27 15:55:40|778759.5|776759.5|778808.9|776808.9|778832.3|777304.8|778297.2|776759.5|31
1643298950000|2022-01-27 15:55:50|778800.1|776800.1|778841.9|776841.9|778876.7|777272.2|778272.2|776717.7|32
1643298960000|2022-01-27 15:56:00|778827|776827|778673.7|776673.7|778871.6|776871.6|778673.7|776673.7|30
1643298970000|2022-01-27 15:56:10|778696.7|776696.7|778746.3|776746.3|778801.7|776801.7|778696.7|776696.7|34
1643298980000|2022-01-27 15:56:20|778752.9|776752.9|778285.3|777285.3|778789.5|777286.3|778260.1|776739.4|38
1643298990000|2022-01-27 15:56:30|778762.5|776762.5|778294.6|777294.6|778807.6|777312.1|778249.6|776755.1|40
1643299000000|2022-01-27 15:56:40|778304.9|777304.9|778343|777343|778820.4|777343|778261.3|776757.6|32
1643299010000|2022-01-27 15:56:50|778336.8|777336.8|778811|776811|778855|777336.8|778270.5|776743.7|29
1643299020000|2022-01-27 15:57:00|778800.5|776800.5|778093.5|777093.5|778800.5|777330.5|778081.5|776601.5|36
1643299030000|2022-01-27 15:57:10|778107.8|777107.8|778575.7|776575.7|778580.6|777109.1|778056.2|776567.9|34
1643299040000|2022-01-27 15:57:20|778067.7|777067.7|778573.1|776573.1|778576.9|777080.3|778056.8|776550|33
1643299050000|2022-01-27 15:57:30|778054.6|777054.6|778098.3|777098.3|778567.6|777107.8|778052.9|776554.2|30
1643299060000|2022-01-27 15:57:40|778110.1|777110.1|778030.6|777030.6|778642|777127|778026.1|776618.9|31
1643299070000|2022-01-27 15:57:50|778537.4|776537.4|777980.5|776980.5|778540.9|777025.3|777979.8|776498|27
1643299080000|2022-01-27 15:58:00|778019.6|777019.6|778022.3|777022.3|778542|777022.3|778004.3|776501.4|29
1643299090000|2022-01-27 15:58:10|778488.2|776488.2|777887.4|776887.4|778520.7|777016.5|777836.3|776355.4|36
1643299100000|2022-01-27 15:58:20|778392.3|776392.3|777787.1|776787.1|778401|776901.7|777787.1|776312|31
1643299110000|2022-01-27 15:58:30|777784.5|776784.5|777801|776801|778347.4|776856.3|777784.5|776325.1|24
1643299120000|2022-01-27 15:58:40|777800.9|776800.9|778160.4|776160.4|778322.2|776800.9|777610.6|776159.9|35
1643299130000|2022-01-27 15:58:50|778170.8|776170.8|777533.6|776533.6|778177.5|776723.1|777508|776017.1|32
1643299140000|2022-01-27 15:59:00|778022.5|776022.5|777521.2|776521.2|778037.6|776543.7|777492.7|775989.8|33
1643299150000|2022-01-27 15:59:10|777505.2|776505.2|777890.1|775890.1|777926.8|776513.6|777385.6|775890.1|37
1643299160000|2022-01-27 15:59:20|777894.7|775894.7|777234.1|776234.1|777894.7|776433|777208.8|775782.1|34
1643299170000|2022-01-27 15:59:30|777313.8|776313.8|777816.6|775816.6|777843.4|776313.8|777291.4|775768.6|36
1643299180000|2022-01-27 15:59:40|777801.3|775801.3|777746.8|775746.8|777822.4|775822.4|777739.1|775739.1|31
1643299190000|2022-01-27 15:59:50|777741.6|775741.6|777768|775768|777813.4|775813.4|777741.4|775741.4|34
1643299200000|2022-01-27 16:00:00|777776.7|775776.7|777735.8|775735.8|777791|775791|777696.3|775696.3|31
1643299210000|2022-01-27 16:00:10|777681.4|775681.4|777210.7|776210.7|777752.7|776228.1|777182.3|775641.4|32
1643299220000|2022-01-27 16:00:20|777209.8|776209.8|777180.2|776180.2|777706.3|776232.9|777147.2|775679.6|37
1643299230000|2022-01-27 16:00:30|777200.5|776200.5|777189.4|776189.4|777207.8|776207.8|777159|776159|34
1643299240000|2022-01-27 16:00:40|777185.8|776185.8|777144.1|776144.1|777202.5|776202.5|777144.1|776144.1|29
1643299250000|2022-01-27 16:00:50|777164|776164|777174.6|776174.6|777179|776179|777156.9|776156.9|31
1643299260000|2022-01-27 16:01:00|777175.1|776175.1|777202.8|776202.8|777710.4|776212.6|777175.1|775668.7|32
1643299270000|2022-01-27 16:01:10|777199.2|776199.2|777724.2|775724.2|777750.3|776242.2|777139.6|775694.3|35
1643299280000|2022-01-27 16:01:20|777710|775710|777711.8|775711.8|777719|775719|777701.7|775701.7|29
1643299290000|2022-01-27 16:01:30|777709.7|775709.7|777582.3|775582.3|777712.5|776161.3|777121.7|775554.9|31
1643299300000|2022-01-27 16:01:40|777579.9|775579.9|777342|775342|777590.1|776094.8|776839.7|775342|30
1643299310000|2022-01-27 16:01:50|777354.5|775354.5|777247.9|775247.9|777354.5|775838|776752.9|775247.9|34
1643299320000|2022-01-27 16:02:00|777255.1|775255.1|777243.4|775243.4|777271.5|775271.5|777243.4|775243.4|22
1643299330000|2022-01-27 16:02:10|777245.3|775245.3|777238.6|775238.6|777257.2|775257.2|777238.6|775238.6|25
1643299340000|2022-01-27 16:02:20|777228.7|775228.7|777275.5|775275.5|777276.6|775749.1|776718.8|775225.3|25
1643299350000|2022-01-27 16:02:30|777265.1|775265.1|777311.5|775311.5|777311.5|775803.3|776754.2|775255.7|26
1643299360000|2022-01-27 16:02:40|777290.4|775290.4|776817.8|775817.8|777302.3|775843.5|776807.4|775290.4|31
1643299370000|2022-01-27 16:02:50|776825.4|775825.4|776497.9|775497.9|777327.1|775845.9|776490.6|775327.1|29
1643299380000|2022-01-27 16:03:00|776498.3|775498.3|776501.8|775501.8|776507.5|775507.5|776491.2|775491.2|23
1643299390000|2022-01-27 16:03:10|776497|775497|776287.1|775287.1|776782.9|775521.9|776282.9|774767.9|24
1643299400000|2022-01-27 16:03:20|776298.4|775298.4|776792.3|774792.3|776798.7|775300.5|776272.7|774774.2|24
1643299410000|2022-01-27 16:03:30|776788.6|774788.6|776892|774892|776907.1|775414.8|776315.3|774777.6|31
1643299420000|2022-01-27 16:03:40|776890.4|774890.4|776442.2|775442.2|776962.9|775467.2|776413.2|774890.4|33
1643299430000|2022-01-27 16:03:50|776456.7|775456.7|776930.5|774930.5|776973.2|775467.6|776433.4|774920|31
1643299440000|2022-01-27 16:04:00|776942.1|774942.1|776791.2|774791.2|776944.5|775323.1|776294.7|774775.5|31
1643299450000|2022-01-27 16:04:10|776775.9|774775.9|776775.7|774775.7|776821.1|775323.7|776314.9|774775.7|26
1643299460000|2022-01-27 16:04:20|776778.1|774778.1|776795.2|774795.2|776798.9|775316.1|776260.2|774764.5|31
1643299470000|2022-01-27 16:04:30|776794.8|774794.8|776762.7|774762.7|776796.8|775294.1|776272.6|774746.8|35
1643299480000|2022-01-27 16:04:40|776762|774762|776745.8|774745.8|776773.6|775260.3|776260.3|774720.3|32
1643299490000|2022-01-27 16:04:50|776728.6|774728.6|776785.7|774785.7|776822|775282.7|776282.7|774728.6|34
1643299500000|2022-01-27 16:05:00|776812.7|774812.7|776376.7|774376.7|776812.7|775258.4|775911.5|774247.3|40
1643299510000|2022-01-27 16:05:10|776389.7|774389.7|776212.4|775212.4|776774|775218.8|776153.9|774357.6|40
1643299520000|2022-01-27 16:05:20|776699.7|774699.7|776213|775213|776707.6|775213|776140.4|774617.7|38
1643299530000|2022-01-27 16:05:30|776221.6|775221.6|776917.2|774917.2|776993.7|775467.6|776189.2|774897.1|35
1643299540000|2022-01-27 16:05:40|776872.1|774872.1|776906.2|774906.2|776921.4|775429.6|776368.8|774857.9|37
1643299550000|2022-01-27 16:05:50|776914.3|774914.3|776380.2|775380.2|776914.3|775421.9|776349.2|774836.5|34
1643299560000|2022-01-27 16:06:00|776395.5|775395.5|776928.8|774928.8|776948.1|775449.2|776367.5|774902.2|35
1643299570000|2022-01-27 16:06:10|776937.5|774937.5|776461.8|775461.8|776977|775523.2|776416|774936.7|36
1643299580000|2022-01-27 16:06:20|776458.8|775458.8|776491.3|775491.3|776951.4|775510|776430.9|774942.2|29
1643299590000|2022-01-27 16:06:30|776445.5|775445.5|776470.3|775470.3|777005.9|775501.9|776436.6|774968.6|34
1643299600000|2022-01-27 16:06:40|776457.2|775457.2|776450.3|775450.3|776939.1|775466.1|776435.3|774939.1|29
1643299610000|2022-01-27 16:06:50|776450.6|775450.6|776443.6|775443.6|776469.1|775469.1|776418.4|775418.4|28
1643299620000|2022-01-27 16:07:00|776432.9|775432.9|776469.6|775469.6|776501|775501|776428.8|775428.8|37
1643299630000|2022-01-27 16:07:10|776477.2|775477.2|776734.2|775734.2|777307.1|775860.2|776459.8|775307.1|38
1643299640000|2022-01-27 16:07:20|776713.1|775713.1|776829.7|775829.7|776851|775851|776713.1|775713.1|29
1643299650000|2022-01-27 16:07:30|776844.8|775844.8|777499.4|775499.4|777568.1|775944.3|776841.2|775433.3|40
1643299660000|2022-01-27 16:07:40|777499|775499|777566.9|775566.9|777596.4|775596.4|777472.1|775472.1|38
1643299670000|2022-01-27 16:07:50|777559.4|775559.4|777811.6|775811.6|777831.6|776337.5|777223|775554.9|38
1643299680000|2022-01-27 16:08:00|777827.4|775827.4|777797.4|775797.4|777842.7|776311.4|777276.8|775730.4|39
1643299690000|2022-01-27 16:08:10|777772.1|775772.1|777433.2|775433.2|777785.6|776081.9|776895.5|775380.3|39
1643299700000|2022-01-27 16:08:20|777424.2|775424.2|777161.3|776161.3|777633.4|776185|776908|775424.2|37
1643299710000|2022-01-27 16:08:30|777158.5|776158.5|777648.1|775648.1|777704.6|776171|777152.4|775592.5|39
1643299720000|2022-01-27 16:08:40|777646.3|775646.3|777696.2|775696.2|777709.3|776177.7|777117.5|775620|38
1643299730000|2022-01-27 16:08:50|777709|775709|777146.7|776146.7|777709|776199.4|777115.9|775613.9|38
1643299740000|2022-01-27 16:09:00|777672.5|775672.5|777687.9|775687.9|777695.9|776226.2|777140.2|775646.9|39
1643299750000|2022-01-27 16:09:10|777687.4|775687.4|777678.4|775678.4|777714.9|776177.5|777174.7|775647.6|38
1643299760000|2022-01-27 16:09:20|777683.8|775683.8|777674.3|775674.3|777707.5|776228.7|777169.5|775663.8|39
1643299770000|2022-01-27 16:09:30|777671.2|775671.2|777945.3|775945.3|777947.5|775947.5|777671.2|775671.2|39
1643299780000|2022-01-27 16:09:40|778033.2|776033.2|778155|776155|778218.2|776218.2|778033.2|776033.2|38
1643299790000|2022-01-27 16:09:50|778172.4|776172.4|778137.3|776137.3|778258.3|776774.2|777731.4|776120.4|39
1643299800000|2022-01-27 16:10:00|778159.3|776159.3|778138.3|776138.3|778253.1|776717.9|777717.9|776118.6|40
1643299810000|2022-01-27 16:10:10|778153.4|776153.4|778194.3|776194.3|778211.8|776712.3|777673.7|776135.1|36
1643299820000|2022-01-27 16:10:20|778212.1|776212.1|778234.8|776234.8|778239.9|776239.9|778143.3|776143.3|40
1643299830000|2022-01-27 16:10:30|778240.1|776240.1|778224.9|776224.9|778253.5|776731|777731|776176.3|32
1643299840000|2022-01-27 16:10:40|778209.2|776209.2|778177.7|776177.7|778232.3|776741.2|777632.5|776148.8|35
1643299850000|2022-01-27 16:10:50|778180.8|776180.8|778198.9|776198.9|778232.3|776232.3|778174.9|776174.9|32
1643299860000|2022-01-27 16:11:00|778219.4|776219.4|778339.2|776339.2|778385.6|776861.6|777794.6|776219.4|39
1643299870000|2022-01-27 16:11:10|778350.4|776350.4|778439.2|776439.2|778462.8|776462.8|778326.6|776326.6|36
1643299880000|2022-01-27 16:11:20|778464.8|776464.8|778221.5|776221.5|778476.7|776731.6|777731.6|776221.5|35
1643299890000|2022-01-27 16:11:30|778079|776079|778124.9|776124.9|778130.5|776130.5|778042.3|776042.3|27
1643299900000|2022-01-27 16:11:40|778124.7|776124.7|778115.6|776115.6|778134.1|776134.1|778068.1|776068.1|32
1643299910000|2022-01-27 16:11:50|778115.4|776115.4|777954.5|775954.5|778124.8|776124.8|777906.7|775906.7|32
1643299920000|2022-01-27 16:12:00|777959.7|775959.7|778033|776033|778056.2|776474.6|777474.6|775909.3|31
1643299930000|2022-01-27 16:12:10|778028.9|776028.9|777976.1|775976.1|778054.1|776054.1|777954.9|775954.9|34
1643299940000|2022-01-27 16:12:20|777971.9|775971.9|777983|775983|777989.9|776470.1|777462|775952.8|38
1643299950000|2022-01-27 16:12:30|777988.5|775988.5|778091.7|776091.7|778180.5|776546.5|777452.7|775958.1|39
1643299960000|2022-01-27 16:12:40|778083.5|776083.5|778044.8|776044.8|778116.9|776116.9|778038.8|776038.8|40
1643299970000|2022-01-27 16:12:50|778045.5|776045.5|778019.1|776019.1|778092.2|776092.2|778004.2|776004.2|38
1643299980000|2022-01-27 16:13:00|778009.1|776009.1|778214.4|776214.4|778234.6|776700.6|777448.1|775937.4|39
1643299990000|2022-01-27 16:13:10|778212.2|776212.2|778203.7|776203.7|778244.3|776680|777680|776203.7|34
1643300000000|2022-01-27 16:13:20|778242.2|776242.2|778234.9|776234.9|778242.2|776242.2|778212.7|776212.7|35
1643300010000|2022-01-27 16:13:30|778231.6|776231.6|777565.1|776565.1|778231.6|776599.6|777565.1|776066.6|38
1643300020000|2022-01-27 16:13:40|777512.2|776512.2|777914|775914|778003.7|776512.2|777492.3|775901.6|39
1643300030000|2022-01-27 16:13:50|777903.9|775903.9|777966.5|775966.5|778055.5|776055.5|777902.5|775902.5|31
1643300040000|2022-01-27 16:14:00|777965.2|775965.2|778149.5|776149.5|778177.5|776177.5|777937.1|775937.1|37
1643300050000|2022-01-27 16:14:10|778146.3|776146.3|778248.1|776248.1|778266.2|776266.2|778140.1|776140.1|34
1643300060000|2022-01-27 16:14:20|778230.8|776230.8|778212.6|776212.6|778246.1|776246.1|778158.8|776158.8|39
1643300070000|2022-01-27 16:14:30|778184.2|776184.2|778239.2|776239.2|778271.5|776271.5|778184.2|776184.2|35
1643300080000|2022-01-27 16:14:40|778225.7|776225.7|777487.8|776487.8|778369.4|776523.3|777487.8|776140.6|30
1643300090000|2022-01-27 16:14:50|777498.5|776498.5|777946.5|775946.5|777990.8|776498.5|777498.5|775943.2|32
1643300100000|2022-01-27 16:15:00|777944.9|775944.9|777480.9|776480.9|777979.9|776496.3|777480.9|775917.7|39
1643300110000|2022-01-27 16:15:10|777988.1|775988.1|777467.8|776467.8|777992|776557.8|777467.8|775930.2|34
1643300120000|2022-01-27 16:15:20|777471.3|776471.3|777483.7|776483.7|777493.4|776493.4|777459|776459|29
1643300130000|2022-01-27 16:15:30|777485.5|776485.5|777774.9|776774.9|778273.4|776783|777485.5|776252.7|37
1643300140000|2022-01-27 16:15:40|777781.2|776781.2|778029.6|777029.6|778476.5|777035.6|777775.6|776367.3|37
1643300150000|2022-01-27 16:15:50|778042.9|777042.9|778110.2|777110.2|778593.3|777129.5|778037.4|776538.6|39
1643300160000|2022-01-27 16:16:00|778104.8|777104.8|778593.6|776593.6|778623.1|777107.6|778057.3|776539.2|39
1643300170000|2022-01-27 16:16:10|778587.1|776587.1|778585.3|776585.3|778618.2|777106.7|778042.7|776540.7|37
1643300180000|2022-01-27 16:16:20|778583.9|776583.9|778124.8|777124.8|778648.4|777150.5|778050.2|776554.6|37
1643300190000|2022-01-27 16:16:30|778636.5|776636.5|778297.3|777297.3|778790.5|777304.1|778142.9|776612.2|40
1643300200000|2022-01-27 16:16:40|778783.9|776783.9|778739.1|776739.1|778783.9|777277.7|778214.3|776704.7|34
1643300210000|2022-01-27 16:16:50|778249.7|777249.7|778177|777177|778787|777249.7|778114.2|776787|38
1643300220000|2022-01-27 16:17:00|778173.9|777173.9|778161.8|777161.8|778212.1|777212.1|778112.7|777112.7|36
1643300230000|2022-01-27 16:17:10|778137.7|777137.7|778165.8|777165.8|778646.6|777171.4|778125.8|776641.6|29
1643300240000|2022-01-27 16:17:20|778156.3|777156.3|778159.4|777159.4|778198.1|777198.1|778146.5|777146.5|29
1643300250000|2022-01-27 16:17:30|778159.2|777159.2|778148.4|777148.4|778621.5|777159.2|778119.2|776621.5|34
1643300260000|2022-01-27 16:17:40|778141.6|777141.6|778217.3|777217.3|778657.8|777234.1|778141.6|776654.9|35
1643300270000|2022-01-27 16:17:50|778208.3|777208.3|778214.2|777214.2|778223|777223|778208.3|777208.3|28
1643300280000|2022-01-27 16:18:00|778212.8|777212.8|778344.2|777344.2|778355|777355|778209.4|777209.4|27
1643300290000|2022-01-27 16:18:10|778345.3|777345.3|778350|777350|778366.3|777366.3|778341.9|777341.9|25
1643300300000|2022-01-27 16:18:20|778344.8|777344.8|778823.6|776823.6|778847.7|777344.8|778284.3|776784.7|32
1643300310000|2022-01-27 16:18:30|778823.8|776823.8|778750.8|776750.8|778823.8|777352.5|778260.7|776744.2|36
1643300320000|2022-01-27 16:18:40|778749|776749|778749.9|776749.9|778754.7|776754.7|778738.6|776738.6|29
1643300330000|2022-01-27 16:18:50|778744.1|776744.1|778747.8|776747.8|778758.9|776758.9|778720.7|776720.7|32
1643300340000|2022-01-27 16:19:00|778745.7|776745.7|778364.3|777364.3|778871.2|777387.2|778257.5|776745.7|35
1643300350000|2022-01-27 16:19:10|778362|777362|778815.7|776815.7|778838.2|777365.8|778293.4|776775.5|33
1643300360000|2022-01-27 16:19:20|778810.8|776810.8|778845.5|776845.5|778845.5|777356|778279.1|776726.4|31
1643300370000|2022-01-27 16:19:30|778850.4|776850.4|778847.5|776847.5|778859.7|777360|778350.4|776834.5|24
1643300380000|2022-01-27 16:19:40|778854|776854|778836|776836|778854.7|777339.1|778339.1|776827.1|26
1643300390000|2022-01-27 16:19:50|778371.3|777371.3|778246.4|777246.4|778871|777372.8|778246.4|776687.1|39
1643300400000|2022-01-27 16:20:00|778627.9|776627.9|778822.6|776822.6|778913.2|777409.5|778106.9|776591.7|39
1643300410000|2022-01-27 16:20:10|778807.5|776807.5|778830.7|776830.7|778835.7|776835.7|778798.5|776798.5|24
1643300420000|2022-01-27 16:20:20|778811|776811|778780.5|776780.5|778811|776811|778754.4|776754.4|28
1643300430000|2022-01-27 16:20:30|778775.6|776775.6|778834.4|776834.4|778844.2|777378|778368.8|776753.5|39
1643300440000|2022-01-27 16:20:40|778808.1|776808.1|778805|776805|778818|776818|778802.2|776802.2|19
1643300450000|2022-01-27 16:20:50|778794.2|776794.2|778744.8|776744.8|778809.5|776809.5|778741.1|776741.1|35
1643300460000|2022-01-27 16:21:00|778745|776745|778728.7|776728.7|778759.3|776759.3|778728.7|776728.7|33
1643300470000|2022-01-27 16:21:10|778745.1|776745.1|778682.9|776682.9|778750.2|777222.7|778205|776655|38
1643300480000|2022-01-27 16:21:20|778670.8|776670.8|778869.6|776869.6|778869.6|777294|778198.8|776627|35
1643300490000|2022-01-27 16:21:30|778346.3|777346.3|778765|776765|778870.2|777361.5|778293.4|776748.6|38
1643300500000|2022-01-27 16:21:40|778277|777277|778245.8|777245.8|778760.8|777307.1|778245.1|776737.9|33
1643300510000|2022-01-27 16:21:50|778257.8|777257.8|778750.6|776750.6|778778.7|777272.7|778238.4|776738.9|27
1643300520000|2022-01-27 16:22:00|778761.6|776761.6|778252.2|777252.2|778777.2|777264.1|778245.3|776740.9|26
1643300530000|2022-01-27 16:22:10|778262.9|777262.9|778406|777406|778857.4|777406|778254.2|776798.5|33
1643300540000|2022-01-27 16:22:20|778436.6|777436.6|778942.3|776942.3|779044|777515.6|778387.2|776876.6|35
1643300550000|2022-01-27 16:22:30|778971.7|776971.7|778457.2|777457.2|778983.7|777471.1|778435.5|776923.2|37
1643300560000|2022-01-27 16:22:40|778478.2|777478.2|778464.2|777464.2|778984.2|777495.1|778400.5|776911.9|33
1643300570000|2022-01-27 16:22:50|778462.9|777462.9|778423.1|777423.1|778942.9|777470.9|778423.1|776923|29
1643300580000|2022-01-27 16:23:00|778907|776907|778514.5|777514.5|779050.4|777575.2|778419|776907|32
1643300590000|2022-01-27 16:23:10|779000.5|777000.5|779156.7|777156.7|779210.5|777744|778666.2|776995.1|35
1643300600000|2022-01-27 16:23:20|779159.2|777159.2|779174.5|777174.5|779211.7|777715|778673.6|777149.9|36
1643300610000|2022-01-27 16:23:30|779174.2|777174.2|779169.5|777169.5|779240.2|777721.7|778671.5|777125.2|29
1643300620000|2022-01-27 16:23:40|779163.2|777163.2|779198.9|777198.9|779231.7|777687.4|778660.8|777156.7|31
1643300630000|2022-01-27 16:23:50|779173.3|777173.3|779194.8|777194.8|779201.9|777697.4|778676.4|777170.3|32
1643300640000|2022-01-27 16:24:00|779181.1|777181.1|778729|777729|779199.9|777729|778667.7|777159.2|31
1643300650000|2022-01-27 16:24:10|778695.5|777695.5|778755.1|777755.1|779245.5|777788.8|778690.1|777206|31
1643300660000|2022-01-27 16:24:20|778758.2|777758.2|779194.1|777194.1|779197.5|777765.5|778697.5|777185.9|25
1643300670000|2022-01-27 16:24:30|778682.8|777682.8|779169.2|777169.2|779220.2|777713.4|778677.2|777155.3|31
1643300680000|2022-01-27 16:24:40|778654.1|777654.1|779216.6|777216.6|779216.6|777698.5|778654.1|777171.5|28
1643300690000|2022-01-27 16:24:50|779211.7|777211.7|779158.5|777158.5|779211.7|777211.7|779158.5|777158.5|34
1643300700000|2022-01-27 16:25:00|779157.5|777157.5|779180.3|777180.3|779180.3|777180.3|779140.5|777140.5|35
1643300710000|2022-01-27 16:25:10|779182.5|777182.5|778766.6|777766.6|779265.7|777773.2|778705.7|777165.3|29
1643300720000|2022-01-27 16:25:20|778720.9|777720.9|779375.4|777375.4|779375.4|777896.3|778720.9|777212.3|35
1643300730000|2022-01-27 16:25:30|778878.1|777878.1|778829.9|777829.9|779373.3|777880.2|778796.5|777303.8|29
1643300740000|2022-01-27 16:25:40|778820.7|777820.7|779356.6|777356.6|779361.1|777833.6|778792.7|777258|35
1643300750000|2022-01-27 16:25:50|779351.8|777351.8|778825.2|777825.2|779351.8|777825.2|778825.2|777321.8|20
1643300760000|2022-01-27 16:26:00|779327.4|777327.4|778855.9|777855.9|779341.6|777874|778794.6|777272.1|22
1643300770000|2022-01-27 16:26:10|778849.6|777849.6|779013.1|778013.1|779047.2|778047.2|778822.6|777822.6|31
1643300780000|2022-01-27 16:26:20|779028.4|778028.4|779006.2|778006.2|779560.7|778058.4|778996.2|777527.7|32
1643300790000|2022-01-27 16:26:30|779008.4|778008.4|778981.8|777981.8|779503.9|778032.2|778978.5|777503.9|23
1643300800000|2022-01-27 16:26:40|779005.5|778005.5|778904.3|777904.3|779433|778017.8|778896.8|777433|33
1643300810000|2022-01-27 16:26:50|778898.9|777898.9|779418.1|777418.1|779434.4|777944|778884.4|777378.3|38
1643300820000|2022-01-27 16:27:00|779402.2|777402.2|778875.6|777875.6|779425.1|777922.5|778853.6|777393.9|33
1643300830000|2022-01-27 16:27:10|778876|777876|778814.1|777814.1|779395.3|777878.1|778803.3|777337.4|35
1643300840000|2022-01-27 16:27:20|779294.7|777294.7|779257.5|777257.5|779340.9|777832.4|778765.8|777243.6|31
1643300850000|2022-01-27 16:27:30|779212.1|777212.1|778820.8|777820.8|779354.3|777868|778708|777212.1|31
1643300860000|2022-01-27 16:27:40|778826.7|777826.7|778663|777663|779329.4|777845.4|778662.5|777185|33
1643300870000|2022-01-27 16:27:50|778661.6|777661.6|779137.8|777137.8|779175.7|777682.4|778661.2|777118.3|32
1643300880000|2022-01-27 16:28:00|779149.3|777149.3|779082.3|777082.3|779184.2|777647.5|778584.6|777014.7|26
1643300890000|2022-01-27 16:28:10|778534.3|777534.3|779188.8|777188.8|779253.5|777720.4|778534.3|776994.5|37
1643300900000|2022-01-27 16:28:20|779239.9|777239.9|779164.9|777164.9|779239.9|777712.8|778611.7|777134.2|34
1643300910000|2022-01-27 16:28:30|779163.3|777163.3|779035.9|777035.9|779223.5|777575.2|778575.2|777020.5|34
1643300920000|2022-01-27 16:28:40|779025.9|777025.9|778529.6|777529.6|779110|777556.3|778529.6|776953.6|34
1643300930000|2022-01-27 16:28:50|779030.8|777030.8|779022|777022|779137.2|777137.2|778991.6|776991.6|35
1643300940000|2022-01-27 16:29:00|779034.5|777034.5|779033.8|777033.8|779069.3|777069.3|778999.1|776999.1|33
1643300950000|2022-01-27 16:29:10|779024.1|777024.1|778441.5|777441.5|779061|777519.2|778416.1|777024.1|30
1643300960000|2022-01-27 16:29:20|778447.1|777447.1|778900.7|776900.7|778939.5|777447.1|778408.7|776892.1|31
1643300970000|2022-01-27 16:29:30|778897.2|776897.2|778769.1|776769.1|778897.2|777400.8|778258.4|776758.5|35
1643300980000|2022-01-27 16:29:40|778767.3|776767.3|778807.8|776807.8|778869.3|777287.9|778287.9|776767.3|33
1643300990000|2022-01-27 16:29:50|778846.9|776846.9|778883|776883|778908.5|777353|778353|776846.9|30
1643301000000|2022-01-27 16:30:00|778870.2|776870.2|778881.2|776881.2|778895.6|776895.6|778866.1|776866.1|35
1643301010000|2022-01-27 16:30:10|778879.4|776879.4|778880.4|776880.4|778891.9|777400.3|778372.2|776868.6|26
1643301020000|2022-01-27 16:30:20|778879|776879|778409.6|777409.6|778879|777417.5|778371.1|776864.1|31
1643301030000|2022-01-27 16:30:30|778407.6|777407.6|778407.6|777407.6|778425.5|777425.5|778394.1|777394.1|26
1643301040000|2022-01-27 16:30:40|778409.5|777409.5|778409.1|777409.1|778432|777432|778401|777401|24
1643301050000|2022-01-27 16:30:50|778408.7|777408.7|778404.5|777404.5|778414.7|777414.7|778398.9|777398.9|25
1643301060000|2022-01-27 16:31:00|778404.3|777404.3|778533.4|777533.4|778547|777547|778403.5|777403.5|30
1643301070000|2022-01-27 16:31:10|778487.4|777487.4|778944.3|776944.3|778966.3|777495.3|778438|776910|36
1643301080000|2022-01-27 16:31:20|778890.9|776890.9|778833.6|776833.6|778915.2|777412.3|778339.7|776806.2|37
1643301090000|2022-01-27 16:31:30|778834.3|776834.3|778922.3|776922.3|778935.1|777446.6|778373.6|776834.3|34
1643301100000|2022-01-27 16:31:40|778926.8|776926.8|778888|776888|778926.8|776926.8|778860.8|776860.8|21
1643301110000|2022-01-27 16:31:50|778899.8|776899.8|778989.7|776989.7|778993|777477.8|778441.7|776892.7|28
1643301120000|2022-01-27 16:32:00|779003.8|777003.8|778945.4|776945.4|779003.8|777493.7|778439.3|776913.7|30
1643301130000|2022-01-27 16:32:10|778938.2|776938.2|778450.1|777450.1|778982.4|777527.9|778437.9|776938.2|26
1643301140000|2022-01-27 16:32:20|778440|777440|778479.9|777479.9|778984.4|777483.5|778440|776906.3|25
1643301150000|2022-01-27 16:32:30|778465.2|777465.2|778463.4|777463.4|778475.7|777475.7|778450.7|777450.7|23
1643301160000|2022-01-27 16:32:40|778456.9|777456.9|778464.2|777464.2|778479|777479|778453.3|777453.3|25
1643301170000|2022-01-27 16:32:50|778462.3|777462.3|778870.8|776870.8|778925.6|777467.7|778217.7|776708.4|33
1643301180000|2022-01-27 16:33:00|778888.9|776888.9|778534.3|776534.3|778891.2|777238.4|777985.1|776485|38
1643301190000|2022-01-27 16:33:10|778565.9|776565.9|778587.4|776587.4|778723.8|777098.2|778098.2|776548.3|37
1643301200000|2022-01-27 16:33:20|778576.3|776576.3|778460.7|776460.7|778587.7|776987.2|777951.1|776451.2|39
1643301210000|2022-01-27 16:33:30|778461|776461|778468.2|776468.2|778499.9|776975.3|777966|776412.7|35
1643301220000|2022-01-27 16:33:40|778458.4|776458.4|778464|776464|778466.1|776956.7|777912.5|776410.4|33
1643301230000|2022-01-27 16:33:50|777928.5|776928.5|778434.1|776434.1|778469.8|776956.1|777928.5|776423.9|23
1643301240000|2022-01-27 16:34:00|778436.5|776436.5|778463.7|776463.7|778463.7|776978|777954.7|776420.7|33
1643301250000|2022-01-27 16:34:10|778455.9|776455.9|777969.6|776969.6|778472|776983|777948.2|776446|28
1643301260000|2022-01-27 16:34:20|777970.1|776970.1|778426.3|776426.3|778456|776987|777951.7|776426.3|31
1643301270000|2022-01-27 16:34:30|778433.7|776433.7|778430.1|776430.1|778436.1|776436.1|778422.5|776422.5|22
1643301280000|2022-01-27 16:34:40|778433.2|776433.2|778173.1|776173.1|778464.3|776781.8|777652.5|776138.2|32
1643301290000|2022-01-27 16:34:50|777656.8|776656.8|778294.4|776294.4|778294.4|776813|777656.8|776202.5|39
1643301300000|2022-01-27 16:35:00|778262.4|776262.4|778163.7|776163.7|778262.4|776782.7|777562.3|776040.9|40
1643301310000|2022-01-27 16:35:10|778150.8|776150.8|778103|776103|778150.8|776587.4|777543.7|776033.9|36
1643301320000|2022-01-27 16:35:20|778059.1|776059.1|777840.7|775840.7|778059.1|776520.3|777370.1|775817.2|38
1643301330000|2022-01-27 16:35:30|777856.8|775856.8|777766.6|775766.6|777884.8|776396|777324|775727.5|38
1643301340000|2022-01-27 16:35:40|777737.6|775737.6|777757|775757|777774.3|775774.3|777690.6|775690.6|39
1643301350000|2022-01-27 16:35:50|777717.4|775717.4|777407|776407|777932|776423.4|777201.5|775717.4|39
1643301360000|2022-01-27 16:36:00|777401.8|776401.8|777479.5|776479.5|777962.3|776498.3|777387.2|775911|38
1643301370000|2022-01-27 16:36:10|777506|776506|777590.9|776590.9|778132.9|776613.4|777506|776040.4|37
1643301380000|2022-01-27 16:36:20|777586.9|776586.9|778115.9|776115.9|778134|776617.7|777586.9|776067.2|31
1643301390000|2022-01-27 16:36:30|778110.7|776110.7|777614.7|776614.7|778146.6|776614.7|777614.7|776100|37
1643301400000|2022-01-27 16:36:40|777621.4|776621.4|778003.7|776003.7|778112.1|776622.9|777577.9|775979.2|40
1643301410000|2022-01-27 16:36:50|777984.2|775984.2|777997.2|775997.2|778045|776544.9|777490.5|775961.1|37
1643301420000|2022-01-27 16:37:00|778020.2|776020.2|778047.9|776047.9|778054.5|776519.3|777504|775970.5|38
1643301430000|2022-01-27 16:37:10|778053.1|776053.1|778155|776155|778155|776155|778044.6|776044.6|36
1643301440000|2022-01-27 16:37:20|778146.4|776146.4|778133.1|776133.1|778159.9|776159.9|778121.1|776121.1|35
1643301450000|2022-01-27 16:37:30|778133.9|776133.9|778121|776121|778156.5|776156.5|778110.9|776110.9|35
1643301460000|2022-01-27 16:37:40|778128.7|776128.7|778117.7|776117.7|778132.2|776620.5|777604|776106.5|31
1643301470000|2022-01-27 16:37:50|778123.5|776123.5|777634.6|776634.6|778194|776665.8|777627.2|776116.2|36
1643301480000|2022-01-27 16:38:00|777647.9|776647.9|778124.1|776124.1|778157.9|776647.9|777643.7|776110.7|28
1643301490000|2022-01-27 16:38:10|777679.8|776679.8|777795|776795|778282|776842.9|777679.8|776282|26
1643301500000|2022-01-27 16:38:20|777815.8|776815.8|778277.3|776277.3|778287.8|776817.4|777768.5|776272.3|23
1643301510000|2022-01-27 16:38:30|778272.5|776272.5|778357.9|776357.9|778379.6|776888.3|777810.2|776268.4|32
1643301520000|2022-01-27 16:38:40|778359.5|776359.5|778573.1|776573.1|778596.3|776906.6|777906.6|776351.1|29
1643301530000|2022-01-27 16:38:50|778554.2|776554.2|778497.9|776497.9|778624|777074.9|778002.2|776479.1|35
1643301540000|2022-01-27 16:39:00|778498.4|776498.4|777979.8|776979.8|778507.5|777009.6|777966|776458|38
1643301550000|2022-01-27 16:39:10|777981.3|776981.3|778508.2|776508.2|778508.2|776998|777941.8|776445.6|35
1643301560000|2022-01-27 16:39:20|778002.1|777002.1|778530.9|776530.9|778535.3|777041.8|777970.9|776504.3|31
1643301570000|2022-01-27 16:39:30|778534.7|776534.7|778037.2|777037.2|778556.8|777057.9|778029|776528.9|36
1643301580000|2022-01-27 16:39:40|778028.1|777028.1|778056|777056|778575.6|777071.3|778023.4|776541.5|34
1643301590000|2022-01-27 16:39:50|778054|777054|778548.9|776548.9|778559.5|777063.6|778029.2|776536.6|34
1643301600000|2022-01-27 16:40:00|778557.7|776557.7|778557.8|776557.8|778563|777034.9|778020.5|776507.3|39
1643301610000|2022-01-27 16:40:10|778545.9|776545.9|778545.4|776545.4|778598|777024.1|777961.3|776482.7|39
1643301620000|2022-01-27 16:40:20|778540.1|776540.1|778508|776508|778597.7|776597.7|778499.8|776499.8|37
1643301630000|2022-01-27 16:40:30|778517.6|776517.6|778382.2|776382.2|778517.6|776517.6|778361.8|776361.8|35
1643301640000|2022-01-27 16:40:40|778404|776404|777785.2|776785.2|778412.8|776839.9|777776.3|776289.8|32
1643301650000|2022-01-27 16:40:50|778259.8|776259.8|778289.3|776289.3|778352.1|776833.8|777729.2|776234.4|37
1643301660000|2022-01-27 16:41:00|778303.7|776303.7|777853.8|776853.8|778365.1|776975.5|777853.8|776281.5|36
1643301670000|2022-01-27 16:41:10|778346.4|776346.4|778316.7|776316.7|778346.4|776826.8|777761.8|776267.6|32
1643301680000|2022-01-27 16:41:20|778318.6|776318.6|777847.5|776847.5|778341.2|776847.5|777811.7|776312.6|30
1643301690000|2022-01-27 16:41:30|777839|776839|778317.5|776317.5|778335.5|776841.9|777827.3|776309.3|25
1643301700000|2022-01-27 16:41:40|778316.9|776316.9|777940.2|776940.2|778371.5|776946|777831.3|776311.8|33
1643301710000|2022-01-27 16:41:50|777956.6|776956.6|778446.2|776446.2|778447.9|776956.8|777944.5|776440.7|18
1643301720000|2022-01-27 16:42:00|778441.6|776441.6|778601.9|776601.9|778603.6|777106|778004.7|776440.7|32
1643301730000|2022-01-27 16:42:10|778602.8|776602.8|778626|776626|778640|777140.5|778135.4|776582.1|32
1643301740000|2022-01-27 16:42:20|778640.5|776640.5|778597.4|776597.4|778640.5|776640.5|778573.6|776573.6|34
1643301750000|2022-01-27 16:42:30|778598.1|776598.1|778585.9|776585.9|778624.5|776624.5|778581.9|776581.9|31
1643301760000|2022-01-27 16:42:40|778597.8|776597.8|778612.8|776612.8|778620.6|777085.7|778085.7|776597.1|32
1643301770000|2022-01-27 16:42:50|778602.5|776602.5|778084.1|777084.1|778613.5|777095|778078.6|776585.9|31
1643301780000|2022-01-27 16:43:00|778592.8|776592.8|778559.2|776559.2|778592.8|777051.3|778043.1|776515.4|31
1643301790000|2022-01-27 16:43:10|778557.6|776557.6|778662|776662|778690|777171.5|778090.3|776551.4|37
1643301800000|2022-01-27 16:43:20|778656.2|776656.2|778162.6|777162.6|778688|777183.3|778158.1|776644.6|35
1643301810000|2022-01-27 16:43:30|778154.3|777154.3|778658.3|776658.3|778680.4|777170.9|778141.7|776639.2|35
1643301820000|2022-01-27 16:43:40|778668|776668|778652.7|776652.7|778669.3|777161.2|778142.3|776638.9|37
1643301830000|2022-01-27 16:43:50|778630.1|776630.1|778158.7|777158.7|778668.2|777158.9|778134|776615.1|37
1643301840000|2022-01-27 16:44:00|778156.1|777156.1|778761.3|776761.3|778761.3|777247.4|778156.1|776647|35
1643301850000|2022-01-27 16:44:10|778758.7|776758.7|778695.9|776695.9|778762.7|777187.2|778187.2|776691.4|31
1643301860000|2022-01-27 16:44:20|778185.9|777185.9|778704|776704|778721.7|777213.3|778185.9|776695|34
1643301870000|2022-01-27 16:44:30|778201.7|777201.7|778673.2|776673.2|778730.4|777201.7|778179.2|776666.5|34
1643301880000|2022-01-27 16:44:40|778673.6|776673.6|778166.6|777166.6|778677.8|777184.1|778161|776657|35
1643301890000|2022-01-27 16:44:50|778719.3|776719.3|778702|776702|778730.4|777238.4|778179.4|776688.3|34
1643301900000|2022-01-27 16:45:00|778230.6|777230.6|778760.2|776760.2|778777.5|777281.4|778230.6|776717.9|38
1643301910000|2022-01-27 16:45:10|778782.3|776782.3|778635.1|776635.1|778782.3|777300.9|778137.2|776635|33
1643301920000|2022-01-27 16:45:20|778632.7|776632.7|778663.2|776663.2|778670.2|776670.2|778632.7|776632.7|35
1643301930000|2022-01-27 16:45:30|778667|776667|778765|776765|778770|777281.9|778147.2|776643.2|35
1643301940000|2022-01-27 16:45:40|778763|776763|778403|777403|778784.9|777403|778265.5|776754.5|30
1643301950000|2022-01-27 16:45:50|778399.4|777399.4|778856|776856|778896.3|777399.4|778325.8|776843.7|34
1643301960000|2022-01-27 16:46:00|778874.4|776874.4|778829.6|776829.6|778874.4|777390.6|778298|776788.7|38
1643301970000|2022-01-27 16:46:10|778833.4|776833.4|778824|776824|778852.8|777368.5|778286.5|776812.5|27
1643301980000|2022-01-27 16:46:20|778831.3|776831.3|778347.9|777347.9|778855.7|777349.3|778330.8|776824.7|31
1643301990000|2022-01-27 16:46:30|778348.3|777348.3|778819.8|776819.8|778863.2|777356.4|778323.3|776815.4|29
1643302000000|2022-01-27 16:46:40|778325.3|777325.3|778854.1|776854.1|778858.7|777363.2|778325.3|776843|32
1643302010000|2022-01-27 16:46:50|778859.1|776859.1|778287.6|777287.6|778859.7|777341.1|778284.1|776803.1|25
1643302020000|2022-01-27 16:47:00|778283.8|777283.8|778799.6|776799.6|778844.6|777341.1|778283.8|776793.2|32
1643302030000|2022-01-27 16:47:10|778799.4|776799.4|778802.6|776802.6|778832.1|777299.5|778275.1|776777|27
1643302040000|2022-01-27 16:47:20|778792.2|776792.2|778282|777282|778796.3|777291.5|778250.6|776762|27
1643302050000|2022-01-27 16:47:30|778273.5|777273.5|778318.6|777318.6|778822.7|777332.7|778273.5|776785.2|35
1643302060000|2022-01-27 16:47:40|778817.8|776817.8|778306.7|777306.7|778837.3|777316.6|778282.5|776800.6|30
1643302070000|2022-01-27 16:47:50|778308|777308|778303.4|777303.4|778805|777322.7|778286.2|776799.7|23
1643302080000|2022-01-27 16:48:00|778305.1|777305.1|778786.9|776786.9|778839.3|777331.3|778290.2|776776.9|30
1643302090000|2022-01-27 16:48:10|778781.3|776781.3|778843|776843|778848.8|777350.9|778325.9|776776.2|32
1643302100000|2022-01-27 16:48:20|778835.6|776835.6|778931.5|776931.5|778960.4|776960.4|778829.4|776829.4|35
1643302110000|2022-01-27 16:48:30|778930.3|776930.3|778911.6|776911.6|778993.6|777427.3|778394|776860|34
1643302120000|2022-01-27 16:48:40|778891.7|776891.7|778852.7|776852.7|778933.8|777411.9|778374.7|776842.2|37
1643302130000|2022-01-27 16:48:50|778852.6|776852.6|778935.5|776935.5|778990.4|777482|778421.9|776795.4|29
1643302140000|2022-01-27 16:49:00|778946.6|776946.6|778970.9|776970.9|778989.5|776989.5|778938.9|776938.9|31
1643302150000|2022-01-27 16:49:10|778970.3|776970.3|778964.5|776964.5|778995.1|776995.1|778946.3|776946.3|24
1643302160000|2022-01-27 16:49:20|778965.3|776965.3|778480|777480|778978.6|777510.9|778466.8|776945.9|33
1643302170000|2022-01-27 16:49:30|778479.6|777479.6|778503.9|777503.9|778997|777516.5|778474|776966.5|27
1643302180000|2022-01-27 16:49:40|778514|777514|778988.5|776988.5|779008.4|777538.7|778501|776988.5|33
1643302190000|2022-01-27 16:49:50|779001.2|777001.2|779108|777108|779108|777652.3|778512.2|777001.2|30
1643302200000|2022-01-27 16:50:00|778636.8|777636.8|778672.1|777672.1|779131.1|777676.2|778622.8|777098.2|32
1643302210000|2022-01-27 16:50:10|778795.5|777795.5|778829.4|777829.4|779342.8|777914.6|778795.5|777326.8|32
1643302220000|2022-01-27 16:50:20|779323.6|777323.6|778904.2|777904.2|779336.9|777912.5|778803.7|777292.7|34
1643302230000|2022-01-27 16:50:30|778868.3|777868.3|778926.7|777926.7|779353.3|777942|778802.5|777298.8|36
1643302240000|2022-01-27 16:50:40|778932.1|777932.1|778962.3|777962.3|779463.9|777993.8|778908.7|777399.7|35
1643302250000|2022-01-27 16:50:50|778964|777964|778998.5|777998.5|779059.1|778059.1|778949.6|777949.6|29
1643302260000|2022-01-27 16:51:00|778977.3|777977.3|779017.7|778017.7|779536.7|778045.8|778965.9|777520.5|29
1643302270000|2022-01-27 16:51:10|779023.4|778023.4|778880.2|777880.2|779403.4|778027.4|778880.2|777388.2|34
1643302280000|2022-01-27 16:51:20|778880.4|777880.4|778963.6|777963.6|779423.2|777963.6|778878.6|777376.4|28
1643302290000|2022-01-27 16:51:30|778958.7|777958.7|779612.7|777612.7|779612.7|778159.9|778938.3|777580.1|32
1643302300000|2022-01-27 16:51:40|779613|777613|779524.2|777524.2|779698.8|778226.1|778982.5|777492.3|40
1643302310000|2022-01-27 16:51:50|779530.3|777530.3|779616.8|777616.8|779624.1|778136.9|779101.4|777501.4|35
1643302320000|2022-01-27 16:52:00|779599.2|777599.2|779632.4|777632.4|779654.3|778144|779092.8|777573.1|34
1643302330000|2022-01-27 16:52:10|779628.1|777628.1|779731.1|777731.1|779747.7|778258|779204|777625.2|37
1643302340000|2022-01-27 16:52:20|779733.1|777733.1|779656.9|777656.9|779749.7|777749.7|779643|777643|31
1643302350000|2022-01-27 16:52:30|779662|777662|779623.9|777623.9|779664.2|777664.2|779622.7|777622.7|32
1643302360000|2022-01-27 16:52:40|779619.8|777619.8|779600.3|777600.3|779626.5|777626.5|779579.8|777579.8|32
1643302370000|2022-01-27 16:52:50|779602.6|777602.6|779470|777470|779639.9|778047.6|779047.6|777466.8|34
1643302380000|2022-01-27 16:53:00|779467.9|777467.9|778882.5|777882.5|779478.6|777969.8|778877.1|777450.2|34
1643302390000|2022-01-27 16:53:10|778882.7|777882.7|778661.1|777661.1|779175.3|777882.7|778661.1|777115.2|35
1643302400000|2022-01-27 16:53:20|778659.2|777659.2|779169.9|777169.9|779235.9|777664.7|778659.2|777152.3|36
1643302410000|2022-01-27 16:53:30|779171.4|777171.4|778644.5|777644.5|779171.4|777644.5|778583.6|777076.9|40
1643302420000|2022-01-27 16:53:40|778653|777653|778587.3|777587.3|779167.2|777676.8|778576.2|777157.6|32
1643302430000|2022-01-27 16:53:50|778581.2|777581.2|778592.3|777592.3|779080.3|777592.3|778568.5|777073.2|26
1643302440000|2022-01-27 16:54:00|778591.7|777591.7|778622.1|777622.1|779120|777632.4|778582.4|777114.1|19
1643302450000|2022-01-27 16:54:10|778622.2|777622.2|778964.1|776964.1|779095.7|777622.2|778545|776953.8|29
1643302460000|2022-01-27 16:54:20|778980.6|776980.6|778600.2|777600.2|778980.6|777623.5|778582.8|776962.4|30
1643302470000|2022-01-27 16:54:30|778598.7|777598.7|779132.4|777132.4|779132.4|777661.3|778583.7|777132.4|30
1643302480000|2022-01-27 16:54:40|779151.7|777151.7|778651.9|777651.9|779151.7|777671.3|778642.1|777151.6|31
1643302490000|2022-01-27 16:54:50|778655.5|777655.5|778687.9|777687.9|778687.9|777687.9|778629.6|777629.6|30
1643302500000|2022-01-27 16:55:00|778684.6|777684.6|778642|777642|778693.1|777693.1|778632.1|777632.1|29
1643302510000|2022-01-27 16:55:10|778648.8|777648.8|779290.2|777290.2|779294.5|777772.6|778629.8|777282.1|34
1643302520000|2022-01-27 16:55:20|779277.1|777277.1|778963.9|777963.9|779336.2|777963.9|778809.3|777271.9|35
1643302530000|2022-01-27 16:55:30|778946.8|777946.8|779301.6|777301.6|779349.4|777962|778856.7|777301.6|31
1643302540000|2022-01-27 16:55:40|779303.9|777303.9|779277.9|777277.9|779303.9|777303.9|779263.6|777263.6|28
1643302550000|2022-01-27 16:55:50|779271.4|777271.4|779284.7|777284.7|779289.5|777289.5|779267.2|777267.2|33
1643302560000|2022-01-27 16:56:00|779292.4|777292.4|779276.4|777276.4|779292.4|777292.4|779272.9|777272.9|26
1643302570000|2022-01-27 16:56:10|779272.1|777272.1|779286.2|777286.2|779288.8|777288.8|779271.8|777271.8|29
1643302580000|2022-01-27 16:56:20|779283.7|777283.7|779358|777358|779359.9|777856.1|778851.6|777283.7|30
1643302590000|2022-01-27 16:56:30|779352.7|777352.7|779299.3|777299.3|779353.8|777353.8|779299.3|777299.3|25
1643302600000|2022-01-27 16:56:40|779302.4|777302.4|779307.9|777307.9|779344.3|777849.9|778849.9|777292.6|33
1643302610000|2022-01-27 16:56:50|779307.8|777307.8|779334.7|777334.7|779345.9|777838.2|778780.3|777301.5|34
1643302620000|2022-01-27 16:57:00|779327.3|777327.3|779320.9|777320.9|779335.4|777335.4|779297.7|777297.7|28
1643302630000|2022-01-27 16:57:10|779326.3|777326.3|779280.1|777280.1|779343.4|777848.1|778771.1|777245.8|32
1643302640000|2022-01-27 16:57:20|778766.7|777766.7|778630.9|777630.9|779301.6|777785.7|778619.4|777242|38
1643302650000|2022-01-27 16:57:30|778639.7|777639.7|779226.6|777226.6|779226.6|777690.9|778631.2|777155.3|31
1643302660000|2022-01-27 16:57:40|779197.6|777197.6|778909.7|777909.7|779259.8|777909.7|778768.9|777197.6|31
1643302670000|2022-01-27 16:57:50|778892.3|777892.3|779424.7|777424.7|779424.7|777922.5|778882.2|777374.9|36
1643302680000|2022-01-27 16:58:00|779436.2|777436.2|779364.1|777364.1|779436.2|777903.4|778858.7|777338.9|36
1643302690000|2022-01-27 16:58:10|779363.9|777363.9|779337.2|777337.2|779366.8|777879.1|778831.3|777332|29
1643302700000|2022-01-27 16:58:20|778851.2|777851.2|779450.7|777450.7|779450.7|777962.6|778827.3|777330.1|31
1643302710000|2022-01-27 16:58:30|779453.4|777453.4|779477.2|777477.2|779477.5|778000.2|778971.4|777445.1|30
1643302720000|2022-01-27 16:58:40|779481.1|777481.1|779003.7|778003.7|779501.1|778011.8|778996.1|777473.5|27
1643302730000|2022-01-27 16:58:50|779000|778000|779029.3|778029.3|779513.9|778054.2|779000|777494|31
1643302740000|2022-01-27 16:59:00|779026.5|778026.5|779066.2|778066.2|779068.9|778068.9|779026.5|778026.5|21
1643302750000|2022-01-27 16:59:10|779062.1|778062.1|779063.2|778063.2|779078|778078|779048|778048|23
1643302760000|2022-01-27 16:59:20|779063.7|778063.7|779057.4|778057.4|779065.9|778065.9|779035.4|778035.4|29
1643302770000|2022-01-27 16:59:30|779063.8|778063.8|779010.4|778010.4|779066.2|778066.2|779002.1|778002.1|25
1643302780000|2022-01-27 16:59:40|779022.7|778022.7|779030.6|778030.6|779058|778058|779015.2|778015.2|28
1643302790000|2022-01-27 16:59:50|779028.9|778028.9|779026.7|778026.7|779030.6|778030.6|779022.1|778022.1|19
1643302800000|2022-01-27 17:00:00|779027.8|778027.8|779009.4|778009.4|779529.1|778027.8|778987.2|777504.3|34
1643302810000|2022-01-27 17:00:10|779501.8|777501.8|778998.3|777998.3|779512|778006.7|778982.4|777475.9|33
1643302820000|2022-01-27 17:00:20|779520.8|777520.8|779601.9|777601.9|779673.4|778174.7|779132|777520.8|33
1643302830000|2022-01-27 17:00:30|779585.8|777585.8|779742.5|777742.5|779789.3|778247|779103.1|777580.3|34
1643302840000|2022-01-27 17:00:40|779748.2|777748.2|779611.5|777611.5|779777.3|777777.3|779604.2|777604.2|35
1643302850000|2022-01-27 17:00:50|779615.5|777615.5|779629.1|777629.1|779632.3|777632.3|779602.1|777602.1|37
1643302860000|2022-01-27 17:01:00|779619.3|777619.3|779142|778142|779651.5|778149.9|779141.8|777618.7|30
1643302870000|2022-01-27 17:01:10|779651.5|777651.5|779739.2|777739.2|779746.4|777746.4|779632.5|777632.5|32
1643302880000|2022-01-27 17:01:20|779732.2|777732.2|779078.7|778078.7|779732.2|778093.5|779078.7|777580.4|29
1643302890000|2022-01-27 17:01:30|779082.7|778082.7|779461.6|777461.6|779580.6|778092.1|779076.8|777449.5|34
1643302900000|2022-01-27 17:01:40|779450.7|777450.7|779396.6|777396.6|779479|777479|779383.8|777383.8|35
1643302910000|2022-01-27 17:01:50|779397.3|777397.3|779340|777340|779403.3|777846.5|778840.8|777325|33
1643302920000|2022-01-27 17:02:00|779339.1|777339.1|779316.1|777316.1|779350.9|777838.5|778821.2|777316.1|26
1643302930000|2022-01-27 17:02:10|778840.7|777840.7|778796.8|777796.8|779348.2|777853.1|778796.8|777289|31
1643302940000|2022-01-27 17:02:20|778790.6|777790.6|778797.1|777797.1|779302.1|777808.2|778790.3|777296.7|35
1643302950000|2022-01-27 17:02:30|778807.7|777807.7|779316.4|777316.4|779328|777842.4|778794.2|777316.4|33
1643302960000|2022-01-27 17:02:40|779323.9|777323.9|778815.2|777815.2|779331.2|777833.4|778807.9|777313.8|25
1643302970000|2022-01-27 17:02:50|779307.3|777307.3|778818.7|777818.7|779326.5|777832.3|778810.2|777307.3|28
1643302980000|2022-01-27 17:03:00|778816.4|777816.4|779064.7|777064.7|779335|777845.2|778811.7|777064.7|25
1643302990000|2022-01-27 17:03:10|779086.9|777086.9|779011.7|777011.7|779093.1|777524.4|778500|776973.8|33
1643303000000|2022-01-27 17:03:20|779041.2|777041.2|779040.8|777040.8|779157.5|777531.9|778496.8|776943.6|36
1643303010000|2022-01-27 17:03:30|779035.7|777035.7|778983.5|776983.5|779137.3|777137.3|778954.3|776954.3|37
1643303020000|2022-01-27 17:03:40|778987.5|776987.5|779036.7|777036.7|779057.8|777057.8|778961.7|776961.7|35
1643303030000|2022-01-27 17:03:50|779032.6|777032.6|778990.9|776990.9|779053.5|777053.5|778954.3|776954.3|36
1643303040000|2022-01-27 17:04:00|778996.7|776996.7|778974.1|776974.1|778996.7|776996.7|778849.2|776849.2|38
1643303050000|2022-01-27 17:04:10|778965.8|776965.8|778850|776850|778989.5|776989.5|778831.8|776831.8|37
1643303060000|2022-01-27 17:04:20|778846.8|776846.8|778864.2|776864.2|778890.9|776890.9|778846.8|776846.8|31
1643303070000|2022-01-27 17:04:30|778869.9|776869.9|778794.5|776794.5|778891.6|776891.6|778789.8|776789.8|37
1643303080000|2022-01-27 17:04:40|778812.5|776812.5|778754.6|776754.6|778812.5|777222.3|778209.7|776717.9|31
1643303090000|2022-01-27 17:04:50|778749.2|776749.2|778071.6|777071.6|778761.3|777241.9|778071.6|776580.1|37
1643303100000|2022-01-27 17:05:00|778572.8|776572.8|778585.9|776585.9|778649.2|777097.7|778097.7|776550.7|39
1643303110000|2022-01-27 17:05:10|778599.3|776599.3|778506.8|776506.8|778599.3|777052.7|778034.3|776506.8|35
1643303120000|2022-01-27 17:05:20|778514|776514|778542.4|776542.4|778543.2|776543.2|778486.9|776486.9|34
1643303130000|2022-01-27 17:05:30|778542|776542|778466.7|776466.7|778602.5|777031.9|777919.2|776466.7|35
1643303140000|2022-01-27 17:05:40|778468.7|776468.7|778043.9|777043.9|778552.3|777043.9|777961|776451.6|38
1643303150000|2022-01-27 17:05:50|778043.6|777043.6|778602.2|776602.2|778626.1|777077.2|778043.6|776526.9|38
1643303160000|2022-01-27 17:06:00|778592.5|776592.5|778563.4|776563.4|778601.1|777072.6|778056.8|776561.2|35
1643303170000|2022-01-27 17:06:10|778572.3|776572.3|778606.7|776606.7|778614.3|777080.5|778079.4|776572.3|35
1643303180000|2022-01-27 17:06:20|778605.1|776605.1|778582.3|776582.3|778708.3|777179.9|778083.1|776561|39
1643303190000|2022-01-27 17:06:30|778582.9|776582.9|778604.1|776604.1|778618.8|777097.6|778085.8|776576|35
1643303200000|2022-01-27 17:06:40|778599.5|776599.5|778073.4|777073.4|778686.8|777166.2|778073.4|776561.8|36
1643303210000|2022-01-27 17:06:50|778568.9|776568.9|778594.1|776594.1|778599.6|776599.6|778565|776565|33
1643303220000|2022-01-27 17:07:00|778597.4|776597.4|778593|776593|778649.8|777111.4|778087.2|776591.5|34
1643303230000|2022-01-27 17:07:10|778590.4|776590.4|778110.6|777110.6|778613|777110.6|778066.1|776571.2|34
1643303240000|2022-01-27 17:07:20|778112.4|777112.4|778526.3|776526.3|778610.5|777112.4|778014.3|776506.1|39
1643303250000|2022-01-27 17:07:30|778011.6|777011.6|778520.4|776520.4|778574.3|777043.8|778011.6|776509.8|38
1643303260000|2022-01-27 17:07:40|778551.2|776551.2|778083.9|777083.9|778595|777092|778042.1|776551.2|38
1643303270000|2022-01-27 17:07:50|778085.3|777085.3|778444.3|776444.3|778602|777091.7|778053.7|776440.1|37
1643303280000|2022-01-27 17:08:00|778439|776439|778498.1|776498.1|778513.2|776987.1|777987.1|776439|39
1643303290000|2022-01-27 17:08:10|778498.3|776498.3|778477.5|776477.5|778605.8|776605.8|778473.1|776473.1|39
1643303300000|2022-01-27 17:08:20|778467.5|776467.5|778460.8|776460.8|778467.5|776467.5|778442.3|776442.3|28
1643303310000|2022-01-27 17:08:30|778466|776466|778355.9|776355.9|778484.2|776484.2|778346.4|776346.4|35
1643303320000|2022-01-27 17:08:40|778349.8|776349.8|778323|776323|778356.1|776356.1|778316.2|776316.2|32
1643303330000|2022-01-27 17:08:50|778333.4|776333.4|778310.4|776310.4|778356|776356|778301.5|776301.5|26
1643303340000|2022-01-27 17:09:00|778313.4|776313.4|777833.4|776833.4|778328.6|776834|777801.2|776313.4|29
1643303350000|2022-01-27 17:09:10|778280.8|776280.8|778365.8|776365.8|778367.8|776804.7|777804.7|776245|32
1643303360000|2022-01-27 17:09:20|778369.2|776369.2|778345.4|776345.4|778369.4|776813.1|777813.1|776307.7|30
1643303370000|2022-01-27 17:09:30|778357.7|776357.7|778351.6|776351.6|778358.7|776358.7|778316.7|776316.7|35
1643303380000|2022-01-27 17:09:40|778352.1|776352.1|778347.1|776347.1|778380.6|776380.6|778339|776339|30
1643303390000|2022-01-27 17:09:50|778354.4|776354.4|778381.5|776381.5|778383.4|776383.4|778328.3|776328.3|26
1643303400000|2022-01-27 17:10:00|778363.5|776363.5|778346.4|776346.4|778426.7|776933.9|777930.5|776336.3|38
1643303410000|2022-01-27 17:10:10|778332|776332|778337.5|776337.5|778345.6|776838.4|777838.4|776295|28
1643303420000|2022-01-27 17:10:20|778332.8|776332.8|778312.5|776312.5|778355|776355|778306.3|776306.3|35
1643303430000|2022-01-27 17:10:30|778309.9|776309.9|778325.7|776325.7|778348.3|776348.3|778307.1|776307.1|35
1643303440000|2022-01-27 17:10:40|778327.9|776327.9|778349.1|776349.1|778371.4|776371.4|778327.9|776327.9|34
1643303450000|2022-01-27 17:10:50|778353.2|776353.2|778322.8|776322.8|778353.7|776353.7|778306.5|776306.5|28
1643303460000|2022-01-27 17:11:00|778326|776326|778336.2|776336.2|778363.3|776363.3|778323.2|776323.2|37
1643303470000|2022-01-27 17:11:10|778342.7|776342.7|778337.3|776337.3|778359.9|776359.9|778334.4|776334.4|29
1643303480000|2022-01-27 17:11:20|778337.2|776337.2|778150.7|776150.7|778340.8|776340.8|778143.4|776143.4|30
1643303490000|2022-01-27 17:11:30|778140.3|776140.3|778170|776170|778178|776178|778129.4|776129.4|34
1643303500000|2022-01-27 17:11:40|778145.1|776145.1|778154.8|776154.8|778175.9|776175.9|778136.8|776136.8|38
1643303510000|2022-01-27 17:11:50|778144.1|776144.1|778150.6|776150.6|778190.9|776190.9|778142.1|776142.1|34
1643303520000|2022-01-27 17:12:00|778161.9|776161.9|778301.1|776301.1|778316.1|776316.1|778139|776139|38
1643303530000|2022-01-27 17:12:10|778283.5|776283.5|778237.2|776237.2|778316.9|776316.9|778231.1|776231.1|34
1643303540000|2022-01-27 17:12:20|778262.9|776262.9|778305.7|776305.7|778309.1|776309.1|778240.4|776240.4|32
1643303550000|2022-01-27 17:12:30|778311|776311|778320.6|776320.6|778356.6|776356.6|778311|776311|38
1643303560000|2022-01-27 17:12:40|778315.9|776315.9|778360.5|776360.5|778372.7|776372.7|778309.6|776309.6|36
1643303570000|2022-01-27 17:12:50|778362.8|776362.8|778369.4|776369.4|778398.3|776398.3|778353.5|776353.5|29
1643303580000|2022-01-27 17:13:00|778383.8|776383.8|778400.3|776400.3|778402.7|776402.7|778349.7|776349.7|34
1643303590000|2022-01-27 17:13:10|778380.5|776380.5|778267.7|776267.7|778415.1|776415.1|778259.8|776259.8|39
1643303600000|2022-01-27 17:13:20|778277.7|776277.7|778349.5|776349.5|778349.5|776349.5|778256|776256|38
1643303610000|2022-01-27 17:13:30|778351.9|776351.9|778483.6|776483.6|778535.5|777004.9|777959.9|776307.4|37
1643303620000|2022-01-27 17:13:40|778475.4|776475.4|778615.1|776615.1|778647.1|776647.1|778475.4|776475.4|32
1643303630000|2022-01-27 17:13:50|778617.8|776617.8|778540.5|776540.5|778621.4|776621.4|778531.5|776531.5|33
1643303640000|2022-01-27 17:14:00|778538.8|776538.8|778542.2|776542.2|778591.5|776591.5|778538.8|776538.8|34
1643303650000|2022-01-27 17:14:10|778547.5|776547.5|778598|776598|778605.5|776605.5|778545.1|776545.1|34
1643303660000|2022-01-27 17:14:20|778564.2|776564.2|778572.7|776572.7|778601.2|776601.2|778564.1|776564.1|31
1643303670000|2022-01-27 17:14:30|778570.3|776570.3|778605.6|776605.6|778610|776610|778558|776558|32
1643303680000|2022-01-27 17:14:40|778589.4|776589.4|778633.7|776633.7|778686.5|776686.5|778567.7|776567.7|39
1643303690000|2022-01-27 17:14:50|778640.1|776640.1|778547.2|776547.2|778658.5|776658.5|778445.5|776445.5|36
1643303700000|2022-01-27 17:15:00|778554.3|776554.3|778516.1|776516.1|778568.5|776568.5|778510.8|776510.8|36
1643303710000|2022-01-27 17:15:10|778555.1|776555.1|778712.5|776712.5|778712.5|776712.5|778501.1|776501.1|37
1643303720000|2022-01-27 17:15:20|778722.9|776722.9|778767.2|776767.2|778810.9|776810.9|778569.9|776569.9|39
1643303730000|2022-01-27 17:15:30|778774.3|776774.3|778872.2|776872.2|778880.9|776880.9|778774.3|776774.3|37
1643303740000|2022-01-27 17:15:40|778855.3|776855.3|779112.4|777112.4|779138.4|777138.4|778855.3|776855.3|40
1643303750000|2022-01-27 17:15:50|779110.4|777110.4|779128.7|777128.7|779145.8|777145.8|779051.9|777051.9|40
1643303760000|2022-01-27 17:16:00|779128.3|777128.3|778866.4|776866.4|779196.3|777196.3|778866.4|776866.4|40
1643303770000|2022-01-27 17:16:10|778833|776833|778826.8|776826.8|778833|776833|778696.9|776696.9|36
1643303780000|2022-01-27 17:16:20|778813.8|776813.8|778913.8|776913.8|778914.9|776914.9|778797|776797|38
1643303790000|2022-01-27 17:16:30|778919.1|776919.1|778862.2|776862.2|778941.8|776941.8|778848.1|776848.1|28
1643303800000|2022-01-27 17:16:40|778862.1|776862.1|778852.6|776852.6|778885.5|776885.5|778852.6|776852.6|31
1643303810000|2022-01-27 17:16:50|778853.8|776853.8|778748.1|776748.1|778883.6|776883.6|778737.2|776737.2|31
1643303820000|2022-01-27 17:17:00|778743.5|776743.5|778755.5|776755.5|778774.6|776774.6|778721.3|776721.3|36
1643303830000|2022-01-27 17:17:10|778751.5|776751.5|778719|776719|778774.7|776774.7|778719|776719|36
1643303840000|2022-01-27 17:17:20|778733.9|776733.9|778705.3|776705.3|778739.6|776739.6|778699.1|776699.1|36
1643303850000|2022-01-27 17:17:30|778702.7|776702.7|778683.5|776683.5|778760.5|776760.5|778668.2|776668.2|39
1643303860000|2022-01-27 17:17:40|778700.8|776700.8|778697.4|776697.4|778728.7|776728.7|778657|776657|34
1643303870000|2022-01-27 17:17:50|778697.5|776697.5|778713.8|776713.8|778752.5|776752.5|778683.7|776683.7|34
1643303880000|2022-01-27 17:18:00|778701.2|776701.2|778704.8|776704.8|778722.4|776722.4|778679.4|776679.4|36
1643303890000|2022-01-27 17:18:10|778689.6|776689.6|778762.2|776762.2|778819.7|776819.7|778673.3|776673.3|36
1643303900000|2022-01-27 17:18:20|778777.3|776777.3|778812.1|776812.1|778846.5|776846.5|778760.2|776760.2|37
1643303910000|2022-01-27 17:18:30|778804.1|776804.1|778866.9|776866.9|778910.3|776910.3|778804.1|776804.1|36
1643303920000|2022-01-27 17:18:40|778868.5|776868.5|778939.5|776939.5|778975|776975|778868.5|776868.5|38
1643303930000|2022-01-27 17:18:50|778937.6|776937.6|778909.4|776909.4|778971.6|776971.6|778895.1|776895.1|36
1643303940000|2022-01-27 17:19:00|778897.7|776897.7|778921.3|776921.3|778980.6|776980.6|778897.7|776897.7|34
1643303950000|2022-01-27 17:19:10|778917.6|776917.6|778998.8|776998.8|779031.4|777031.4|778916.8|776916.8|36
1643303960000|2022-01-27 17:19:20|778987|776987|778966.9|776966.9|778993.2|776993.2|778966.9|776966.9|23
1643303970000|2022-01-27 17:19:30|778960.5|776960.5|778977.8|776977.8|778984.7|776984.7|778951|776951|32
1643303980000|2022-01-27 17:19:40|778978.5|776978.5|778958.3|776958.3|778984.8|776984.8|778953.8|776953.8|33
1643303990000|2022-01-27 17:19:50|778939.1|776939.1|778898.3|776898.3|778941.6|776941.6|778891.8|776891.8|33
1643304000000|2022-01-27 17:20:00|778902.2|776902.2|778760.3|776760.3|778942.7|776942.7|778760.3|776760.3|32
1643304010000|2022-01-27 17:20:10|778789.3|776789.3|778680.4|776680.4|778789.3|776789.3|778669.1|776669.1|36
1643304020000|2022-01-27 17:20:20|778681.1|776681.1|778674.6|776674.6|778703.5|776703.5|778672|776672|36
1643304030000|2022-01-27 17:20:30|778677.1|776677.1|778523.8|776523.8|778677.1|776677.1|778514|776514|32
1643304040000|2022-01-27 17:20:40|778520.6|776520.6|778773.6|776773.6|778781.9|776781.9|778520.6|776520.6|34
1643304050000|2022-01-27 17:20:50|778779.8|776779.8|778766.1|776766.1|778790.2|776790.2|778766.1|776766.1|28
1643304060000|2022-01-27 17:21:00|778785|776785|778672.8|776672.8|778785|776785|778672.8|776672.8|34
1643304070000|2022-01-27 17:21:10|778677.7|776677.7|778691.2|776691.2|778696.7|776696.7|778674.8|776674.8|22
1643304080000|2022-01-27 17:21:20|778697.3|776697.3|778603.2|776603.2|778734.1|776734.1|778591|776591|26
1643304090000|2022-01-27 17:21:30|778602.3|776602.3|778583.6|776583.6|778605.9|776605.9|778578.6|776578.6|29
1643304100000|2022-01-27 17:21:40|778584.4|776584.4|778623.2|776623.2|778638.1|776638.1|778578.6|776578.6|26
1643304110000|2022-01-27 17:21:50|778597.5|776597.5|778586|776586|778622.7|776622.7|778517.6|776517.6|33
1643304120000|2022-01-27 17:22:00|778586.3|776586.3|778570.2|776570.2|778588.7|776588.7|778554.4|776554.4|31
1643304130000|2022-01-27 17:22:10|778570.8|776570.8|778601.9|776601.9|778603.9|776603.9|778553|776553|33
1643304140000|2022-01-27 17:22:20|778595.3|776595.3|778622.9|776622.9|778640.8|776640.8|778590|776590|29
1643304150000|2022-01-27 17:22:30|778618.7|776618.7|778608|776608|778630.9|776630.9|778603|776603|32
1643304160000|2022-01-27 17:22:40|778607.4|776607.4|778650.6|776650.6|778697.8|776697.8|778597.5|776597.5|37
1643304170000|2022-01-27 17:22:50|778645.1|776645.1|778734.7|776734.7|778749.4|776749.4|778645.1|776645.1|36
1643304180000|2022-01-27 17:23:00|778744.3|776744.3|778736.5|776736.5|778749.6|776749.6|778713.6|776713.6|35
1643304190000|2022-01-27 17:23:10|778734.9|776734.9|778735|776735|778747.7|776747.7|778703.2|776703.2|36
1643304200000|2022-01-27 17:23:20|778740.8|776740.8|778720.6|776720.6|778740.8|776740.8|778709.2|776709.2|30
1643304210000|2022-01-27 17:23:30|778720.8|776720.8|778721.9|776721.9|778726.1|776726.1|778638.3|776638.3|34
1643304220000|2022-01-27 17:23:40|778715.4|776715.4|778729.8|776729.8|778744.9|776744.9|778685.5|776685.5|33
1643304230000|2022-01-27 17:23:50|778735|776735|778734.5|776734.5|778748.4|777211.1|778211.1|776722.4|26
1643304240000|2022-01-27 17:24:00|778736.6|776736.6|778758.2|776758.2|778764.2|776764.2|778725.2|776725.2|32
1643304250000|2022-01-27 17:24:10|778760.2|776760.2|778753.7|776753.7|778767.6|776767.6|778752.3|776752.3|27
1643304260000|2022-01-27 17:24:20|778754.9|776754.9|778751|776751|778772.2|777257.5|778257.5|776717.2|31
1643304270000|2022-01-27 17:24:30|778750.2|776750.2|778753.2|776753.2|778770.1|776770.1|778744.9|776744.9|27
1643304280000|2022-01-27 17:24:40|778759.9|776759.9|778747.2|776747.2|778777.3|776777.3|778743.1|776743.1|34
1643304290000|2022-01-27 17:24:50|778755.1|776755.1|778753|776753|778785|776785|778732.2|776732.2|35
1643304300000|2022-01-27 17:25:00|778767.7|776767.7|778704|776704|778767.7|777212.5|778212.5|776683.5|33
1643304310000|2022-01-27 17:25:10|778699.6|776699.6|778655|776655|778704.3|776704.3|778628.8|776628.8|32
1643304320000|2022-01-27 17:25:20|778676.4|776676.4|778605.5|776605.5|778707.4|776707.4|778571.1|776571.1|34
1643304330000|2022-01-27 17:25:30|778602.1|776602.1|778571.4|776571.4|778609.2|776609.2|778549.5|776549.5|31
1643304340000|2022-01-27 17:25:40|778569.1|776569.1|778577.7|776577.7|778599.5|776599.5|778564.7|776564.7|38
1643304350000|2022-01-27 17:25:50|778579.9|776579.9|778572.7|776572.7|778602.5|776602.5|778565.8|776565.8|35
1643304360000|2022-01-27 17:26:00|778575.4|776575.4|778756.9|776756.9|778780.7|776780.7|778570.4|776570.4|35
1643304370000|2022-01-27 17:26:10|778760.3|776760.3|778810.5|776810.5|778820.9|776820.9|778751.5|776751.5|38
1643304380000|2022-01-27 17:26:20|778812.6|776812.6|778818.5|776818.5|778829.5|776829.5|778791.1|776791.1|26
1643304390000|2022-01-27 17:26:30|778816.9|776816.9|779145.5|777145.5|779193.7|777193.7|778812.2|776812.2|37
1643304400000|2022-01-27 17:26:40|779157.3|777157.3|779164|777164|779254|777254|779147.6|777147.6|38
1643304410000|2022-01-27 17:26:50|779087.6|777087.6|779045|777045|779097.7|777097.7|779042.5|777042.5|38
1643304420000|2022-01-27 17:27:00|779039.4|777039.4|779160.3|777160.3|779160.3|777160.3|779039.4|777039.4|35
1643304430000|2022-01-27 17:27:10|779145.6|777145.6|779217.3|777217.3|779225.5|777225.5|779145.6|777145.6|36
1643304440000|2022-01-27 17:27:20|779358.9|777358.9|779370.3|777370.3|779381.5|777381.5|779348.9|777348.9|38
1643304450000|2022-01-27 17:27:30|779356.3|777356.3|779283.3|777283.3|779381.7|777381.7|779267.8|777267.8|37
1643304460000|2022-01-27 17:27:40|779284.5|777284.5|779292.5|777292.5|779310.6|777310.6|779271.9|777271.9|33
1643304470000|2022-01-27 17:27:50|779302|777302|779387.4|777387.4|779422.2|777422.2|779302|777302|39
1643304480000|2022-01-27 17:28:00|779381.9|777381.9|778878.2|777878.2|779391.6|777881.1|778878.2|777360.8|34
1643304490000|2022-01-27 17:28:10|778880.1|777880.1|779340.1|777340.1|779386.8|777880.1|778880.1|777276.9|33
1643304500000|2022-01-27 17:28:20|779339.3|777339.3|779308.6|777308.6|779355.9|777355.9|779303.5|777303.5|35
1643304510000|2022-01-27 17:28:30|779317.3|777317.3|779312.3|777312.3|779322.8|777322.8|779294.4|777294.4|28
1643304520000|2022-01-27 17:28:40|779307.3|777307.3|779329.4|777329.4|779347.4|777347.4|779275|777275|24
1643304530000|2022-01-27 17:28:50|779334.3|777334.3|779234.3|777234.3|779357.8|777357.8|779202.3|777202.3|31
1643304540000|2022-01-27 17:29:00|779244.1|777244.1|779271.7|777271.7|779280.8|777280.8|779231.3|777231.3|34
1643304550000|2022-01-27 17:29:10|779262.8|777262.8|779308.7|777308.7|779308.7|777308.7|779200.3|777200.3|29
1643304560000|2022-01-27 17:29:20|779299.7|777299.7|779090.8|777090.8|779319.3|777319.3|779090.8|777090.8|29
1643304570000|2022-01-27 17:29:30|779125.7|777125.7|779071.1|777071.1|779126.7|777126.7|779067.2|777067.2|33
1643304580000|2022-01-27 17:29:40|779070.3|777070.3|779168.1|777168.1|779197.8|777197.8|779057.1|777057.1|31
1643304590000|2022-01-27 17:29:50|779184.6|777184.6|779139.9|777139.9|779242.7|777242.7|779135|777135|31
1643304600000|2022-01-27 17:30:00|779132.4|777132.4|779234|777234|779351.5|777351.5|779132.4|777132.4|37
1643304610000|2022-01-27 17:30:10|779232|777232|779150.1|777150.1|779258.4|777258.4|779096.5|777096.5|35
1643304620000|2022-01-27 17:30:20|779143.4|777143.4|779073.3|777073.3|779151.3|777151.3|779066.8|777066.8|34
1643304630000|2022-01-27 17:30:30|779054.9|777054.9|779154.1|777154.1|779166.3|777166.3|779020.7|777020.7|35
1643304640000|2022-01-27 17:30:40|779108.9|777108.9|779114.1|777114.1|779157.4|777157.4|779073.9|777073.9|29
1643304650000|2022-01-27 17:30:50|779099.3|777099.3|779055.4|777055.4|779179.3|777179.3|778981.8|776981.8|35
1643304660000|2022-01-27 17:31:00|779016.7|777016.7|779025.6|777025.6|779106.1|777106.1|778988|776988|34
1643304670000|2022-01-27 17:31:10|779068.6|777068.6|779128.1|777128.1|779140.2|777140.2|778970|776970|28
1643304680000|2022-01-27 17:31:20|779128.3|777128.3|779191.8|777191.8|779233.3|777233.3|779105.9|777105.9|35
1643304690000|2022-01-27 17:31:30|779186.6|777186.6|779130.4|777130.4|779211|777211|779114.9|777114.9|31
1643304700000|2022-01-27 17:31:40|779096|777096|779291.7|777291.7|779354.3|777354.3|779095.5|777095.5|37
1643304710000|2022-01-27 17:31:50|779326.4|777326.4|779178.4|777178.4|779326.4|777655.4|778610.5|777134.4|27
1643304720000|2022-01-27 17:32:00|779176.7|777176.7|779011.6|777011.6|779187.5|777721.6|778672|777011.6|29
1643304730000|2022-01-27 17:32:10|779034.1|777034.1|778982.2|776982.2|779066.9|777066.9|778951.9|776951.9|26
1643304740000|2022-01-27 17:32:20|779006.8|777006.8|778990.4|776990.4|779020.2|777020.2|778912.5|776912.5|31
1643304750000|2022-01-27 17:32:30|778985.6|776985.6|779204.9|777204.9|779235.8|777235.8|778985.6|776985.6|34
1643304760000|2022-01-27 17:32:40|779152.6|777152.6|779157|777157|779187.9|777187.9|779095.9|777095.9|32
1643304770000|2022-01-27 17:32:50|779177.3|777177.3|779143.1|777143.1|779197.7|777197.7|779115.3|777115.3|29
1643304780000|2022-01-27 17:33:00|779176|777176|779147.7|777147.7|779192.9|777192.9|779093.6|777093.6|36
1643304790000|2022-01-27 17:33:10|779147.8|777147.8|779200.9|777200.9|779224.2|777224.2|779111.9|777111.9|34
1643304800000|2022-01-27 17:33:20|779187.9|777187.9|779257.4|777257.4|779286.2|777728.6|778705|777180.7|32
1643304810000|2022-01-27 17:33:30|779261.5|777261.5|779259.8|777259.8|779304.7|777304.7|779242.6|777242.6|30
1643304820000|2022-01-27 17:33:40|779288.8|777288.8|779268.2|777268.2|779288.8|777288.8|779231.6|777231.6|32
1643304830000|2022-01-27 17:33:50|779275.7|777275.7|779186.5|777186.5|779302.1|777302.1|779167.8|777167.8|27
1643304840000|2022-01-27 17:34:00|779183.8|777183.8|779191.7|777191.7|779200.3|777200.3|779153.5|777153.5|28
1643304850000|2022-01-27 17:34:10|779174|777174|779162.9|777162.9|779199.6|777199.6|779125|777125|30
1643304860000|2022-01-27 17:34:20|779161.9|777161.9|779139.1|777139.1|779183|777183|779112.6|777112.6|26
1643304870000|2022-01-27 17:34:30|779161.8|777161.8|779151|777151|779175.4|777175.4|779132.7|777132.7|19
1643304880000|2022-01-27 17:34:40|779148.2|777148.2|779137.1|777137.1|779183.7|777183.7|779126.8|777126.8|22
1643304890000|2022-01-27 17:34:50|779136.1|777136.1|780036.8|778036.8|780598.6|778598.6|779125.9|777125.9|30
1643304900000|2022-01-27 17:35:00|780028.4|778028.4|780227.2|778227.2|780334.3|778334.3|779964.7|777964.7|38
1643304910000|2022-01-27 17:35:10|780256.4|778256.4|780523.2|778523.2|780523.2|778523.2|780220.7|778220.7|40
1643304920000|2022-01-27 17:35:20|780481.6|778481.6|780545.7|778545.7|780563.5|778563.5|780411.3|778411.3|38
1643304930000|2022-01-27 17:35:30|780529.1|778529.1|780445.8|778445.8|780565.9|778565.9|780444.7|778444.7|37
1643304940000|2022-01-27 17:35:40|780466.3|778466.3|780293.9|778293.9|780509.2|778913.2|779913.2|778256.1|37
1643304950000|2022-01-27 17:35:50|780286|778286|780637.2|778637.2|780907.7|778907.7|780286|778286|36
1643304960000|2022-01-27 17:36:00|780159|779159|781005.2|779005.2|781010.3|779517.1|780159|778658.9|38
1643304970000|2022-01-27 17:36:10|781012.9|779012.9|780937.9|778937.9|781012.9|779511.7|780511.7|778784.6|38
1643304980000|2022-01-27 17:36:20|780942.4|778942.4|780907|778907|780982.1|778982.1|780822.1|778822.1|35
1643304990000|2022-01-27 17:36:30|780850.6|778850.6|780771.2|778771.2|780966.9|778966.9|780744.9|778744.9|38
1643305000000|2022-01-27 17:36:40|780764|778764|780787.1|778787.1|780845.6|778845.6|780727.2|778727.2|32
1643305010000|2022-01-27 17:36:50|780742.4|778742.4|780764.1|778764.1|780841.3|778841.3|780688.9|778688.9|37
1643305020000|2022-01-27 17:37:00|780773.7|778773.7|780151.5|779151.5|780774.8|779273.7|780151.5|778703.9|29
1643305030000|2022-01-27 17:37:10|780206|779206|780708.9|778708.9|780732.8|779206|780136.8|778645.9|31
1643305040000|2022-01-27 17:37:20|780704.1|778704.1|780723.1|778723.1|780774.6|779250.1|780249.1|778688|31
1643305050000|2022-01-27 17:37:30|780723.7|778723.7|780703.1|778703.1|780723.7|778723.7|780694.5|778694.5|18
1643305060000|2022-01-27 17:37:40|780706.2|778706.2|780990.9|778990.9|781004.5|779544|780466.4|778706.2|29
1643305070000|2022-01-27 17:37:50|780989.3|778989.3|780977.1|778977.1|781030.8|779525.3|780437|778966|32
1643305080000|2022-01-27 17:38:00|780473.4|779473.4|780482.7|779482.7|781021.5|779511.4|780416|778972.8|25
1643305090000|2022-01-27 17:38:10|780497|779497|781007.2|779007.2|781007.2|779505.6|780483.6|778974.3|22
1643305100000|2022-01-27 17:38:20|781007|779007|781036.7|779036.7|781067.4|779560|780433.7|778993.6|29
1643305110000|2022-01-27 17:38:30|781029.5|779029.5|781039.2|779039.2|781313.4|779701.8|780529.5|779028.3|33
1643305120000|2022-01-27 17:38:40|780971.1|778971.1|781923.5|779923.5|781931.5|780388.9|780754.2|778971.1|40
1643305130000|2022-01-27 17:38:50|781911.6|779911.6|781676.8|779676.8|781992.2|780404.1|781072.4|779638.1|39
1643305140000|2022-01-27 17:39:00|781694.7|779694.7|781583.7|779583.7|781804.9|780291|781057.5|779583.7|37
1643305150000|2022-01-27 17:39:10|781104.1|780104.1|781409.6|779409.6|781639.9|780107.2|781021.1|779409.6|33
1643305160000|2022-01-27 17:39:20|781423.7|779423.7|781384.7|779384.7|781438.1|779762.9|780757.4|779269|39
1643305170000|2022-01-27 17:39:30|781334.7|779334.7|781320.6|779320.6|781440.7|779440.7|781301.4|779301.4|40
1643305180000|2022-01-27 17:39:40|781339.5|779339.5|780832.2|779832.2|781340.5|779832.2|780782.8|779280.4|34
1643305190000|2022-01-27 17:39:50|781392.8|779392.8|781283.7|779283.7|781416.5|779416.5|781283.7|779283.7|37
1643305200000|2022-01-27 17:40:00|780738|779738|781396.2|779396.2|781407.5|780028.3|780738|779268|35
1643305210000|2022-01-27 17:40:10|781402.9|779402.9|781441.7|779441.7|781469.6|779469.6|781353.4|779353.4|35
1643305220000|2022-01-27 17:40:20|781438|779438|781055.7|780055.7|781455.1|780055.7|780840.8|779298.8|31
1643305230000|2022-01-27 17:40:30|781035.6|780035.6|781430.6|779430.6|781479|780035.6|780914.4|779402.2|33
1643305240000|2022-01-27 17:40:40|781417.8|779417.8|781452.3|779452.3|781452.3|779452.3|781373.5|779373.5|33
1643305250000|2022-01-27 17:40:50|781445.8|779445.8|781474|779474|781530|780051.1|780991|779395.5|31
1643305260000|2022-01-27 17:41:00|781467.6|779467.6|781353.1|779353.1|781498|779988|780798|779296.6|32
1643305270000|2022-01-27 17:41:10|781310.1|779310.1|781266.1|779266.1|781402.3|779798|780798|779247.8|29
1643305280000|2022-01-27 17:41:20|781365.6|779365.6|781164.9|779164.9|781365.6|779786.1|780717.5|779085.8|34
1643305290000|2022-01-27 17:41:30|781175.2|779175.2|780900.2|778900.2|781175.2|779509.7|780408|778900.2|34
1643305300000|2022-01-27 17:41:40|780852.5|778852.5|781129.8|779129.8|781185.4|779185.4|780807.2|778807.2|33
1643305310000|2022-01-27 17:41:50|781130|779130|781009.4|779009.4|781164.9|779481.9|780477.3|778973.9|36
1643305320000|2022-01-27 17:42:00|780973.5|778973.5|780996.7|778996.7|781071|779470.7|780448.2|778948.8|34
1643305330000|2022-01-27 17:42:10|780986.1|778986.1|781008.5|779008.5|781053|779455.2|780454.3|778929.2|30
1643305340000|2022-01-27 17:42:20|780981.4|778981.4|780439.7|779439.7|781023.1|779460.9|780435.8|778938.3|31
1643305350000|2022-01-27 17:42:30|780989.7|778989.7|780955.6|778955.6|781025.4|779432.4|780432.4|778918|32
1643305360000|2022-01-27 17:42:40|780912.7|778912.7|780921.7|778921.7|781007.8|779436.7|780426.5|778911.6|28
1643305370000|2022-01-27 17:42:50|780405|779405|780958.7|778958.7|780958.7|779430.8|780405|778809.6|38
1643305380000|2022-01-27 17:43:00|780959.9|778959.9|780481.1|779481.1|781067.4|779496.5|780469.1|778959.9|28
1643305390000|2022-01-27 17:43:10|780478.4|779478.4|780798.3|778798.3|781031.5|779487.4|780469.6|778773.8|28
1643305400000|2022-01-27 17:43:20|780794.7|778794.7|780705.6|778705.6|780843.7|778843.7|780686.7|778686.7|32
1643305410000|2022-01-27 17:43:30|780690.1|778690.1|780860.1|778860.1|780911.4|778911.4|780690.1|778690.1|36
1643305420000|2022-01-27 17:43:40|780853.5|778853.5|780751.9|778751.9|780886.9|778886.9|780741.1|778741.1|35
1643305430000|2022-01-27 17:43:50|780751.1|778751.1|780789.5|778789.5|780790.7|778790.7|780731.5|778731.5|31
1643305440000|2022-01-27 17:44:00|780777.9|778777.9|780712.5|778712.5|780780.1|778780.1|780689.7|778689.7|36
1643305450000|2022-01-27 17:44:10|780705.3|778705.3|780647.8|778647.8|780754.4|778754.4|780647.8|778647.8|28
1643305460000|2022-01-27 17:44:20|780647.5|778647.5|780731.1|778731.1|780731.5|779179.4|780179.4|778634.8|37
1643305470000|2022-01-27 17:44:30|780721.5|778721.5|780749.9|778749.9|780763|778763|780705.8|778705.8|33
1643305480000|2022-01-27 17:44:40|780745.7|778745.7|780738.5|778738.5|780765.9|778765.9|780720.7|778720.7|30
1643305490000|2022-01-27 17:44:50|780772|778772|780750.6|778750.6|780776.9|778776.9|780741.6|778741.6|29
1643305500000|2022-01-27 17:45:00|780764.6|778764.6|780849.2|778849.2|780849.2|778849.2|780738.2|778738.2|30
1643305510000|2022-01-27 17:45:10|780846.6|778846.6|780981.9|778981.9|780981.9|779446.1|780446.1|778800.2|37
1643305520000|2022-01-27 17:45:20|780982.7|778982.7|780951.8|778951.8|780994.2|779459.2|780442.7|778871.1|40
1643305530000|2022-01-27 17:45:30|780946.3|778946.3|780948.2|778948.2|781024.7|779450|780450|778935.1|39
1643305540000|2022-01-27 17:45:40|780979.7|778979.7|780953.6|778953.6|781021.9|779444.3|780444.3|778950.1|35
1643305550000|2022-01-27 17:45:50|780958.5|778958.5|780939|778939|780998.3|779463.5|780434.2|778923|36
1643305560000|2022-01-27 17:46:00|780937.4|778937.4|781010.3|779010.3|781021.6|779464.6|780451.7|778935.9|34
1643305570000|2022-01-27 17:46:10|781003.8|779003.8|780997.9|778997.9|781040.5|779472.5|780442.5|778987|34
1643305580000|2022-01-27 17:46:20|781009|779009|780943.5|778943.5|781024.8|779484.6|780458.2|778915.4|38
1643305590000|2022-01-27 17:46:30|780942.6|778942.6|780932.6|778932.6|780980.8|779392.1|780392.1|778907.6|35
1643305600000|2022-01-27 17:46:40|780939.3|778939.3|781120.7|779120.7|781140.2|779527.6|780451.2|778930|38
1643305610000|2022-01-27 17:46:50|781105.5|779105.5|781103.3|779103.3|781158.9|779158.9|781053.1|779053.1|36
1643305620000|2022-01-27 17:47:00|781104.1|779104.1|781079.5|779079.5|781115.1|779577|780577|779050.5|40
1643305630000|2022-01-27 17:47:10|781068.7|779068.7|780986.3|778986.3|781112.6|779112.6|780977.1|778977.1|37
1643305640000|2022-01-27 17:47:20|780981.6|778981.6|780918.7|778918.7|780998.7|778998.7|780915.2|778915.2|37
1643305650000|2022-01-27 17:47:30|780948.8|778948.8|780900.2|778900.2|780998.1|778998.1|780867.3|778867.3|39
1643305660000|2022-01-27 17:47:40|780906.7|778906.7|780115|779115|780964|779135|780111.6|778695|37
1643305670000|2022-01-27 17:47:50|780696.8|778696.8|780692.9|778692.9|780761.5|779116.8|780114.4|778690.9|38
1643305680000|2022-01-27 17:48:00|780706.7|778706.7|780709.8|778709.8|780749.1|778749.1|780654.7|778654.7|35
1643305690000|2022-01-27 17:48:10|780713|778713|780409.4|778409.4|780773.3|778773.3|780394.4|778394.4|39
1643305700000|2022-01-27 17:48:20|780413.8|778413.8|780465.6|778465.6|780534.8|778534.8|780413.8|778413.8|35
1643305710000|2022-01-27 17:48:30|780470.1|778470.1|779967.4|778967.4|780541|778973|779949.4|778442.9|35
1643305720000|2022-01-27 17:48:40|779979.4|778979.4|780046.1|779046.1|780524.7|779052.1|779969.4|778471.6|32
1643305730000|2022-01-27 17:48:50|780047.1|779047.1|780744.8|778744.8|780766.8|779047.1|780047.1|778677.7|40
1643305740000|2022-01-27 17:49:00|780739.5|778739.5|780727.1|778727.1|780810.7|778810.7|780690|778690|36
1643305750000|2022-01-27 17:49:10|780742.8|778742.8|780836|778836|780918.4|778918.4|780742.8|778742.8|38
1643305760000|2022-01-27 17:49:20|780827.1|778827.1|780832.7|778832.7|780875|778875|780819.7|778819.7|36
1643305770000|2022-01-27 17:49:30|780802.4|778802.4|780853|778853|780871.1|778871.1|780802.4|778802.4|35
1643305780000|2022-01-27 17:49:40|780859.9|778859.9|780853.5|778853.5|781023.8|779023.8|780792.9|778792.9|37
1643305790000|2022-01-27 17:49:50|780837.1|778837.1|780764.1|778764.1|780839.9|778839.9|780736|778736|37
1643305800000|2022-01-27 17:50:00|780730|778730|780690.1|778690.1|780767.1|778767.1|780635.7|778635.7|39
1643305810000|2022-01-27 17:50:10|780704.4|778704.4|780489|778489|780721.8|778721.8|780467|778467|39
1643305820000|2022-01-27 17:50:20|780480.9|778480.9|780458.5|778458.5|780542.5|778542.5|780434.6|778434.6|40
1643305830000|2022-01-27 17:50:30|780450|778450|780496.6|778496.6|780585.6|778585.6|780450|778450|36
1643305840000|2022-01-27 17:50:40|780502.5|778502.5|780438.2|778438.2|780539.2|778539.2|780438.2|778438.2|37
1643305850000|2022-01-27 17:50:50|780445.6|778445.6|780508.6|778508.6|780508.6|778508.6|780405.7|778405.7|39
1643305860000|2022-01-27 17:51:00|780556.1|778556.1|780736.6|778736.6|780795.1|778795.1|780523.3|778523.3|40
1643305870000|2022-01-27 17:51:10|780762.7|778762.7|780736.7|778736.7|780775.3|778775.3|780727.1|778727.1|38
1643305880000|2022-01-27 17:51:20|780733.8|778733.8|780681.6|778681.6|780741.8|778741.8|780633.6|778633.6|38
1643305890000|2022-01-27 17:51:30|780675.9|778675.9|780644|778644|780715.8|778715.8|780623.2|778623.2|39
1643305900000|2022-01-27 17:51:40|780650.9|778650.9|780220.5|778220.5|780654|778654|780144.7|778144.7|34
1643305910000|2022-01-27 17:51:50|780196.9|778196.9|780225.7|778225.7|780289.4|778289.4|779777.7|777777.7|34
1643305920000|2022-01-27 17:52:00|780209.4|778209.4|779966.6|777966.6|780209.4|778499.9|779452.7|777966.6|38
1643305930000|2022-01-27 17:52:10|779877.2|777877.2|780028.9|778028.9|780187.4|778487.7|779425.5|777841.2|37
1643305940000|2022-01-27 17:52:20|780042|778042|779948.1|777948.1|780042|778464.7|779428|777849.1|29
1643305950000|2022-01-27 17:52:30|779889.8|777889.8|779921.7|777921.7|779990.3|778457.2|779444|777784.4|37
1643305960000|2022-01-27 17:52:40|779861.3|777861.3|779162.7|778162.7|779975.7|778444.5|779151.3|777794.1|37
1643305970000|2022-01-27 17:52:50|779169.3|778169.3|779832.7|777832.7|779866.5|778241.4|779169.3|777794.8|37
1643305980000|2022-01-27 17:53:00|779836.3|777836.3|779893|777893|779895.2|777895.2|779797.6|777797.6|40
1643305990000|2022-01-27 17:53:10|779884.9|777884.9|779964.5|777964.5|779973.1|778467.2|779425|777879.5|35
1643306000000|2022-01-27 17:53:20|779453.5|778453.5|779977.7|777977.7|780039.6|778465.6|779428|777925.4|32
1643306010000|2022-01-27 17:53:30|780009.7|778009.7|779939.8|777939.8|780010|778437.6|779420.5|777924.1|32
1643306020000|2022-01-27 17:53:40|779942.2|777942.2|779495.5|778495.5|780037.2|778499.7|779439.6|777939.7|34
1643306030000|2022-01-27 17:53:50|779494.2|778494.2|779469.4|778469.4|780053.6|778553.4|779442.1|778005.5|32
1643306040000|2022-01-27 17:54:00|779469.5|778469.5|779758.9|778758.9|780237.7|778758.9|779419.8|777922|36
1643306050000|2022-01-27 17:54:10|779754|778754|779740.6|778740.6|779754|778754|779714.4|778714.4|27
1643306060000|2022-01-27 17:54:20|779736.8|778736.8|780253.1|778253.1|780259.2|778743.2|779728.2|778249.4|35
1643306070000|2022-01-27 17:54:30|780254.7|778254.7|780203.3|778203.3|780266.4|778751.8|779702.7|778201.7|33
1643306080000|2022-01-27 17:54:40|780217.1|778217.1|780200.8|778200.8|780225.3|778712.6|779620.6|778163.9|37
1643306090000|2022-01-27 17:54:50|780201.5|778201.5|780188.6|778188.6|780246|778246|780180.3|778180.3|32
1643306100000|2022-01-27 17:55:00|780190.4|778190.4|780189.9|778189.9|780197|778197|780172.4|778172.4|36
1643306110000|2022-01-27 17:55:10|780187|778187|780146.6|778146.6|780187|778187|780109.7|778109.7|39
1643306120000|2022-01-27 17:55:20|780147.8|778147.8|780147|778147|780156.6|778156.6|780107.3|778107.3|35
1643306130000|2022-01-27 17:55:30|780147.3|778147.3|780374.2|778374.2|780450.3|779025.6|779721.1|778118.5|38
1643306140000|2022-01-27 17:55:40|780357.8|778357.8|780338.1|778338.1|780398.1|778398.1|780301.7|778301.7|39
1643306150000|2022-01-27 17:55:50|780345|778345|780313.6|778313.6|780386.7|778386.7|780313.6|778313.6|37
1643306160000|2022-01-27 17:56:00|780330.2|778330.2|780349|778349|780398.1|778398.1|780306.1|778306.1|39
1643306170000|2022-01-27 17:56:10|780342.6|778342.6|780215.5|778215.5|780406.5|778406.5|780169.4|778169.4|38
1643306180000|2022-01-27 17:56:20|780178.3|778178.3|779828.5|777828.5|780209.5|778209.5|779828.5|777828.5|40
1643306190000|2022-01-27 17:56:30|779828.8|777828.8|779934.5|777934.5|779934.5|777934.5|779828.8|777828.8|40
1643306200000|2022-01-27 17:56:40|779913.1|777913.1|779928.2|777928.2|779955.5|778463.8|779463.8|777894.9|31
1643306210000|2022-01-27 17:56:50|779932.1|777932.1|779951.9|777951.9|779954.3|777954.3|779903.9|777903.9|30
1643306220000|2022-01-27 17:57:00|779952.6|777952.6|779487.7|778487.7|779966.8|778487.7|779390.3|777912|34
1643306230000|2022-01-27 17:57:10|779458.7|778458.7|779715.4|777715.4|779846.7|778458.7|779179.8|777681.4|37
1643306240000|2022-01-27 17:57:20|779761.3|777761.3|779744.2|777744.2|779815.4|777815.4|779708.2|777708.2|36
1643306250000|2022-01-27 17:57:30|779750.5|777750.5|779809.6|777809.6|779826.5|777826.5|779736.3|777736.3|35
1643306260000|2022-01-27 17:57:40|779836.9|777836.9|779842.1|777842.1|779875|777875|779759.7|777759.7|37
1643306270000|2022-01-27 17:57:50|779831.3|777831.3|779792.3|777792.3|779859.2|777859.2|779768|777768|31
1643306280000|2022-01-27 17:58:00|779774.6|777774.6|779866.4|777866.4|779903.3|777903.3|779774.6|777774.6|36
1643306290000|2022-01-27 17:58:10|779863.7|777863.7|779932.1|777932.1|779938.6|777938.6|779855.5|777855.5|38
1643306300000|2022-01-27 17:58:20|779931|777931|779977.6|777977.6|779998.7|778507.9|779440.4|777929.6|29
1643306310000|2022-01-27 17:58:30|779996.2|777996.2|780014.3|778014.3|780015.2|778457.3|779428.3|777931.6|29
1643306320000|2022-01-27 17:58:40|779511.6|778511.6|779973.7|777973.7|780035.3|778511.6|779477.1|777915.7|37
1643306330000|2022-01-27 17:58:50|779964.8|777964.8|780123.6|778123.6|780170.3|778170.3|779922.6|777922.6|38
1643353260000|2022-01-28 07:01:00|779627.5|777627.5|779661.9|777661.9|779690.8|777690.8|779603.6|777603.6|41
1643353270000|2022-01-28 07:01:10|779678.4|777678.4|779680.6|777680.6|779708.6|777708.6|779643.3|777643.3|37
1643353280000|2022-01-28 07:01:20|779674.7|777674.7|779678.2|777678.2|779708.1|777708.1|779648.5|777648.5|37
1643353290000|2022-01-28 07:01:30|779682.9|777682.9|779701.8|777701.8|779701.8|777701.8|779651.8|777651.8|39
1643353300000|2022-01-28 07:01:40|779672.1|777672.1|779630.5|777630.5|779704.1|777704.1|779615.6|777615.6|36
1643353310000|2022-01-28 07:01:50|779635.5|777635.5|779669.5|777669.5|779669.5|777669.5|779594.3|777594.3|37
1643353320000|2022-01-28 07:02:00|779663.8|777663.8|779933.7|777933.7|779946.8|777946.8|779663.8|777663.8|38
1643353330000|2022-01-28 07:02:10|779942.5|777942.5|779996.3|777996.3|780016.5|778016.5|779939.6|777939.6|36
1643353340000|2022-01-28 07:02:20|779998.7|777998.7|780011.8|778011.8|780012.9|778012.9|779963.8|777963.8|37
1643353350000|2022-01-28 07:02:30|780005.4|778005.4|780244.8|778244.8|780307|778307|779972.7|777972.7|39
1643353360000|2022-01-28 07:02:40|780252.3|778252.3|780346.2|778346.2|780346.2|778346.2|780247.1|778247.1|37
1643353370000|2022-01-28 07:02:50|780410.7|778410.7|780377.4|778377.4|780410.7|778410.7|780314.2|778314.2|41
1643353380000|2022-01-28 07:03:00|780384.4|778384.4|780452|778452|780452|778452|780336.9|778336.9|37
1643353390000|2022-01-28 07:03:10|780484.1|778484.1|780719.3|778719.3|780719.3|778719.3|780439.1|778439.1|38
1643353400000|2022-01-28 07:03:20|780727.3|778727.3|781218.5|779218.5|781247.1|779247.1|780727.3|778727.3|39
1643353410000|2022-01-28 07:03:30|781227.6|779227.6|781029.2|779029.2|781264.7|779264.7|781011.9|779011.9|41
1643353420000|2022-01-28 07:03:40|781019.5|779019.5|780744.3|778744.3|781077.5|779077.5|780725.1|778725.1|38
1643353430000|2022-01-28 07:03:50|780755.7|778755.7|780734|778734|780761.9|778761.9|780725.1|778725.1|33
1643353440000|2022-01-28 07:04:00|780737.1|778737.1|780722.5|778722.5|780765.2|778765.2|780691.8|778691.8|39
1643353450000|2022-01-28 07:04:10|780728.8|778728.8|781312.3|779312.3|781335|779335|780728.8|778728.8|38
1643353460000|2022-01-28 07:04:20|781371.9|779371.9|781222|779222|781440|779440|781216.9|779216.9|40
1643353470000|2022-01-28 07:04:30|781234.1|779234.1|780910.4|778910.4|781234.1|779234.1|780905.1|778905.1|40
1643353480000|2022-01-28 07:04:40|780907.5|778907.5|780838.2|778838.2|780920.3|778920.3|780761.4|778761.4|40
1643353490000|2022-01-28 07:04:50|780871.3|778871.3|780932.7|778932.7|780959|778959|780757.7|778757.7|40
1643353500000|2022-01-28 07:05:00|780920.6|778920.6|781293.6|779293.6|781464.4|779464.4|780920.6|778920.6|40
1643353510000|2022-01-28 07:05:10|781313.5|779313.5|781057.6|779057.6|781313.5|779313.5|781037|779037|39
1643353520000|2022-01-28 07:05:20|781046.2|779046.2|780996.9|778996.9|781065.4|779065.4|780931.5|778931.5|39
1643353530000|2022-01-28 07:05:30|780928.2|778928.2|780796.5|778796.5|781000.4|779000.4|780742.6|778742.6|39
1643353540000|2022-01-28 07:05:40|780742.2|778742.2|780491.4|778491.4|780782.3|778782.3|780453.4|778453.4|40
1643353550000|2022-01-28 07:05:50|780431.5|778431.5|780473|778473|780526.5|778526.5|780384.8|778384.8|38
1643353560000|2022-01-28 07:06:00|780473.4|778473.4|780763.9|778763.9|780778.1|778778.1|780433|778433|38
1643353570000|2022-01-28 07:06:10|780765.5|778765.5|780511.5|778511.5|780793.2|778793.2|780491.2|778491.2|35
1643353580000|2022-01-28 07:06:20|780518.6|778518.6|780576.3|778576.3|780619.2|778619.2|780395.5|778395.5|39
1643353590000|2022-01-28 07:06:30|780575.3|778575.3|780462|778462|780586.7|778586.7|780415.2|778415.2|32
1643353600000|2022-01-28 07:06:40|780429.9|778429.9|780132.8|778132.8|780429.9|778429.9|780089.6|778089.6|35
1643353610000|2022-01-28 07:06:50|780156.5|778156.5|780386.3|778386.3|780433.9|778433.9|780027.1|778027.1|40
1643353620000|2022-01-28 07:07:00|780368.7|778368.7|780450|778450|780529.1|778529.1|780368.7|778368.7|40
1643353630000|2022-01-28 07:07:10|780441.7|778441.7|780494.4|778494.4|780504.4|778504.4|780358.4|778358.4|37
1643353640000|2022-01-28 07:07:20|780534.4|778534.4|780650|778650|780729.4|778729.4|780499.4|778499.4|40
1643353650000|2022-01-28 07:07:30|780607.2|778607.2|780417.4|778417.4|780852.5|778852.5|780387.9|778387.9|39
1643353660000|2022-01-28 07:07:40|780437.3|778437.3|780345.8|778345.8|780438.4|778438.4|780313.3|778313.3|39
1643353670000|2022-01-28 07:07:50|780295.9|778295.9|780192.7|778192.7|780369.5|778369.5|780165.6|778165.6|38
1643353680000|2022-01-28 07:08:00|780204.1|778204.1|779970|777970|780204.1|778204.1|779927.7|777927.7|39
1643353690000|2022-01-28 07:08:10|779949.1|777949.1|779948.9|777948.9|780019.7|778019.7|779912.1|777912.1|38
1643353700000|2022-01-28 07:08:20|779955.2|777955.2|779929.8|777929.8|780117.1|778117.1|779906.1|777906.1|39
1643353710000|2022-01-28 07:08:30|779918.9|777918.9|779741.6|777741.6|779935.3|777935.3|779688.1|777688.1|39
1643353720000|2022-01-28 07:08:40|779715|777715|779820.5|777820.5|779896.6|777896.6|779665.4|777665.4|40
1643353730000|2022-01-28 07:08:50|779837.1|777837.1|780119.1|778119.1|780136.4|778136.4|779780|777780|39
1643353740000|2022-01-28 07:09:00|780121.9|778121.9|780327.2|778327.2|780376.8|778376.8|780121.9|778121.9|38
1643353750000|2022-01-28 07:09:10|780333.5|778333.5|780532.1|778532.1|780532.1|778532.1|780303.2|778303.2|40
1643353760000|2022-01-28 07:09:20|780533.4|778533.4|780280.3|778280.3|780533.4|778533.4|780195.4|778195.4|38
1643353770000|2022-01-28 07:09:30|780259.8|778259.8|780102|778102|780259.8|778259.8|780102|778102|38
1643353780000|2022-01-28 07:09:40|780102.8|778102.8|780105.4|778105.4|780161|778161|780060.9|778060.9|40
1643353790000|2022-01-28 07:09:50|780095.9|778095.9|780262.2|778262.2|780271.7|778271.7|780089.7|778089.7|38
1643353800000|2022-01-28 07:10:00|780257.4|778257.4|780426.3|778426.3|780446.3|778446.3|780253.6|778253.6|38
1643353810000|2022-01-28 07:10:10|780431.6|778431.6|780651.7|778651.7|780651.7|778651.7|780389|778389|37
1643353820000|2022-01-28 07:10:20|780692.5|778692.5|780650.7|778650.7|780714.5|778714.5|780613.3|778613.3|40
1643353830000|2022-01-28 07:10:30|780443.4|778443.4|780656.4|778656.4|780697.1|778697.1|780395.7|778395.7|39
1643353840000|2022-01-28 07:10:40|780655.7|778655.7|780276|778276|780655.7|778655.7|780266.1|778266.1|40
1643353850000|2022-01-28 07:10:50|780311.8|778311.8|780360.1|778360.1|780461.2|778461.2|780271.6|778271.6|40
1643353860000|2022-01-28 07:11:00|780407.9|778407.9|780538|778538|780550.4|778550.4|780349|778349|39
1643353870000|2022-01-28 07:11:10|780560.7|778560.7|780165|778165|780783.2|778783.2|780155.6|778155.6|39
1643353880000|2022-01-28 07:11:20|780055.3|778055.3|779864.6|777864.6|780439.2|778439.2|779695.3|777695.3|39
1643353890000|2022-01-28 07:11:30|779789.7|777789.7|779777.8|777777.8|780037.7|778172.3|779172.3|777688.6|40
1643353900000|2022-01-28 07:11:40|779735.8|777735.8|780002.2|778002.2|780230.8|778230.8|779735.8|777735.8|40
1643353910000|2022-01-28 07:11:50|779962.3|777962.3|779900.4|777900.4|780193|778193|779900.4|777900.4|39
1643353920000|2022-01-28 07:12:00|779938.4|777938.4|779982.7|777982.7|780054|778054|779726.2|777726.2|38
1643353930000|2022-01-28 07:12:10|780003.4|778003.4|779170.3|777170.3|780040.2|778040.2|779167.6|777167.6|38
1643353940000|2022-01-28 07:12:20|779120.4|777120.4|778990.8|776990.8|779251.2|777251.2|778925.2|776925.2|39
1643353950000|2022-01-28 07:12:30|779016.6|777016.6|778918.8|776918.8|779044.5|777116.4|778116.4|776551.5|40
1643353960000|2022-01-28 07:12:40|778898.1|776898.1|778880.6|776880.6|778946|776946|778679|776679|36
1643353970000|2022-01-28 07:12:50|778986|776986|779157.5|777157.5|779261|777261|778882|776882|39
1643353980000|2022-01-28 07:13:00|779158.3|777158.3|779419.5|777419.5|779419.5|777419.5|779146.8|777146.8|38
1643353990000|2022-01-28 07:13:10|779398.9|777398.9|779167.3|777167.3|779589|777589|779165.9|777165.9|39
1643354000000|2022-01-28 07:13:20|779189.9|777189.9|779289.7|777289.7|779421.2|777421.2|779143.5|777143.5|40
1643354010000|2022-01-28 07:13:30|779292.3|777292.3|779274.7|777274.7|779441.3|777869|778847.5|777065.8|37
1643354020000|2022-01-28 07:13:40|779214.5|777214.5|779304.5|777304.5|779736.1|777825.3|778749.8|777180.6|37
1643354030000|2022-01-28 07:13:50|779357.7|777357.7|778945.7|776945.7|779367.6|777367.6|778879.8|776879.8|37
1643354040000|2022-01-28 07:14:00|778940.5|776940.5|779267.4|777267.4|779415.1|777415.1|778938.3|776938.3|40
1643354050000|2022-01-28 07:14:10|779226.9|777226.9|779565.9|777565.9|779600.8|777600.8|779172.2|777172.2|39
1643354060000|2022-01-28 07:14:20|779342.6|777342.6|779485.6|777485.6|779689.4|777885.3|778885.3|777231.5|40
1643354070000|2022-01-28 07:14:30|779476.3|777476.3|779319.7|777319.7|779511.6|777511.6|779259.2|777259.2|40
1643354080000|2022-01-28 07:14:40|779326.8|777326.8|779292.4|777292.4|779370.7|777846.1|778846.1|777271.8|37
1643354090000|2022-01-28 07:14:50|779276.4|777276.4|779413.2|777413.2|779555.6|777871.9|778871.9|777275.4|34
1643354100000|2022-01-28 07:15:00|779432.4|777432.4|779942.5|777942.5|780084.4|778084.4|779432.4|777432.4|37
1643354110000|2022-01-28 07:15:10|780070.5|778070.5|779619|777619|780070.5|778070.5|779575.3|777575.3|38
1643354120000|2022-01-28 07:15:20|779543.8|777543.8|779459.4|777459.4|779808.2|777808.2|779459.4|777459.4|40
1643354130000|2022-01-28 07:15:30|779644.4|777644.4|779413.7|777413.7|779644.4|777644.4|779403.6|777403.6|35
1643354140000|2022-01-28 07:15:40|779515.5|777515.5|779411.5|777411.5|779712.1|777712.1|779341.5|777341.5|37
1643354150000|2022-01-28 07:15:50|779386.9|777386.9|779480.3|777480.3|779589.8|777589.8|779325.5|777325.5|40
1643354160000|2022-01-28 07:16:00|779452.4|777452.4|779456.8|777456.8|779601.4|777601.4|779384.7|777384.7|37
1643354170000|2022-01-28 07:16:10|779374.3|777374.3|779432.4|777432.4|779486.3|777863.2|778847.8|777337.3|38
1643354180000|2022-01-28 07:16:20|779368|777368|778839.8|777839.8|779436.1|777852.3|778820|777335.2|37
1643354190000|2022-01-28 07:16:30|778846|777846|779328.3|777328.3|779376.9|777869|778846|777267.3|37
1643354200000|2022-01-28 07:16:40|778841.3|777841.3|779249.2|777249.2|779400.4|777893|778841.3|777242.8|33
1643354210000|2022-01-28 07:16:50|779265.3|777265.3|779358.4|777358.4|779573.3|777573.3|779265.3|777265.3|36
1643354220000|2022-01-28 07:17:00|779555.8|777555.8|779039.4|778039.4|779657.1|778039.4|778896.6|777449.7|37
1643354230000|2022-01-28 07:17:10|779553.2|777553.2|779391|777391|779553.2|777553.2|779257.2|777257.2|40
1643354240000|2022-01-28 07:17:20|779370|777370|779456.5|777456.5|779596.5|777866.4|778859.9|777365|38
1643354250000|2022-01-28 07:17:30|779413|777413|779396.5|777396.5|779523|777878.1|778829|777354.6|36
1643354260000|2022-01-28 07:17:40|779373.9|777373.9|779411.8|777411.8|779575.6|777930.4|778853.3|777344.9|39
1643354270000|2022-01-28 07:17:50|779441|777441|779827.9|777827.9|779973.1|777973.1|779348.4|777348.4|40
1643354280000|2022-01-28 07:18:00|779837.3|777837.3|779919.5|777919.5|780238.5|778317.1|779317.1|777816.6|39
1643354290000|2022-01-28 07:18:10|779898.2|777898.2|779952.6|777952.6|780323|778323|779883.5|777883.5|40
1643354300000|2022-01-28 07:18:20|780024.1|778024.1|780033.3|778033.3|780149.9|778149.9|779934.7|777934.7|40
1643354310000|2022-01-28 07:18:30|780054.3|778054.3|779840|777840|780057.7|778137.5|779137.5|777663.5|37
1643354320000|2022-01-28 07:18:40|779737.8|777737.8|780034.1|778034.1|780282.2|778282.2|779649.6|777649.6|40
1643354330000|2022-01-28 07:18:50|780077.9|778077.9|779810.7|777810.7|780196.9|778196.9|779805|777805|38
1643354340000|2022-01-28 07:19:00|779897.4|777897.4|780210.9|778210.9|780226.4|778226.4|779762.2|777762.2|39
1643354350000|2022-01-28 07:19:10|780156.2|778156.2|780106|778106|780287.5|778494.2|779494.2|778026.8|39
1643354360000|2022-01-28 07:19:20|780040.6|778040.6|779989.4|777989.4|780089|778577.7|779516.4|777909.2|39
1643354370000|2022-01-28 07:19:30|779998.2|777998.2|779663.9|777663.9|780114.4|778209.6|779209.6|777663.9|39
1643354380000|2022-01-28 07:19:40|779780.2|777780.2|779708.9|777708.9|779925.6|778189.6|779174.8|777512.8|36
1643354390000|2022-01-28 07:19:50|779724.6|777724.6|779671|777671|779742.4|777742.4|779479.6|777479.6|40
1643354400000|2022-01-28 07:20:00|779636|777636|779656.8|777656.8|779698.8|778187.3|779162.6|777631.5|37
1643354410000|2022-01-28 07:20:10|779658.2|777658.2|779871.7|777871.7|779924.4|778504.6|779309.8|777492.8|38
1643354420000|2022-01-28 07:20:20|779953.8|777953.8|779959.2|777959.2|780013.1|778013.1|779856.5|777856.5|38
1643354430000|2022-01-28 07:20:30|779943.9|777943.9|780229.3|778229.3|780381.6|778381.6|779943.9|777943.9|37
1643354440000|2022-01-28 07:20:40|780300.7|778300.7|780253.5|778253.5|780374.3|778374.3|780091.3|778091.3|36
1643354450000|2022-01-28 07:20:50|780149.6|778149.6|780262.6|778262.6|780315.4|778315.4|780055.3|778055.3|35
1643354460000|2022-01-28 07:21:00|780212.6|778212.6|780139.6|778139.6|780222.3|778668.8|779630|778085.5|37
1643354470000|2022-01-28 07:21:10|780245.4|778245.4|780149.6|778149.6|780270.6|778270.6|780063.8|778063.8|36
1643354480000|2022-01-28 07:21:20|780171.6|778171.6|780206.8|778206.8|780250.3|778712.3|779677.6|778152.4|36
1643354490000|2022-01-28 07:21:30|780180.7|778180.7|780152.2|778152.2|780244.4|778244.4|780108.7|778108.7|36
1643354500000|2022-01-28 07:21:40|780128.3|778128.3|780143|778143|780211.3|778211.3|780069|778069|30
1643354510000|2022-01-28 07:21:50|780155.9|778155.9|780158.9|778158.9|780175.7|778175.7|780122.9|778122.9|36
1643354520000|2022-01-28 07:22:00|780162.8|778162.8|780268.8|778268.8|780268.8|778670.7|779656.1|778133.6|36
1643354530000|2022-01-28 07:22:10|780282.6|778282.6|780166.9|778166.9|780289.3|778289.3|780166.9|778166.9|39
1643354540000|2022-01-28 07:22:20|780177|778177|780345.8|778345.8|780354.2|778354.2|780150.5|778150.5|39
1643354550000|2022-01-28 07:22:30|780348.3|778348.3|780398.3|778398.3|780407.1|778407.1|780314.7|778314.7|38
1643354560000|2022-01-28 07:22:40|780357.5|778357.5|780120.3|778120.3|780395.8|778395.8|780094.7|778094.7|33
1643354570000|2022-01-28 07:22:50|780114.5|778114.5|779938.7|777938.7|780114.5|778114.5|779938.7|777938.7|32
1643354580000|2022-01-28 07:23:00|779965.1|777965.1|779984.4|777984.4|780067.5|778067.5|779891.9|777891.9|36
1643354590000|2022-01-28 07:23:10|779987.4|777987.4|780232.5|778232.5|780243.4|778243.4|779987.4|777987.4|37
1643354600000|2022-01-28 07:23:20|780212.7|778212.7|780081.8|778081.8|780219.3|778219.3|780050.4|778050.4|37
1643354610000|2022-01-28 07:23:30|780159.5|778159.5|780256|778256|780300.4|778300.4|780091.9|778091.9|36
1643354620000|2022-01-28 07:23:40|780221.2|778221.2|780010|778010|780256.9|778256.9|780007.3|778007.3|35
1643354630000|2022-01-28 07:23:50|780007.8|778007.8|780043|778043|780088.8|778088.8|779918|777918|39
1643354640000|2022-01-28 07:24:00|780113.3|778113.3|779981.5|777981.5|780113.3|778113.3|779840.5|777840.5|37
1643354650000|2022-01-28 07:24:10|779927.1|777927.1|779700.9|777700.9|779969.1|777969.1|779692.6|777692.6|38
1643354660000|2022-01-28 07:24:20|779720.3|777720.3|779681.7|777681.7|779787|777787|779573|777573|37
1643354670000|2022-01-28 07:24:30|779667.6|777667.6|779630.4|777630.4|779796.2|777796.2|779467.3|777467.3|38
1643354680000|2022-01-28 07:24:40|779572.2|777572.2|779674.8|777674.8|779793.1|778158.2|779158.2|777535.2|38
1643354690000|2022-01-28 07:24:50|779744.3|777744.3|779739.4|777739.4|779846.7|777846.7|779665.2|777665.2|39
1643354700000|2022-01-28 07:25:00|779726.1|777726.1|779921.7|777921.7|780033.9|778033.9|779714.8|777714.8|39
1643354710000|2022-01-28 07:25:10|779789.1|777789.1|779797.2|777797.2|779901|777901|779768.3|777768.3|38
1643354720000|2022-01-28 07:25:20|779796.4|777796.4|780266.1|778266.1|780266.1|778361.7|779344.2|777770.4|35
1643354730000|2022-01-28 07:25:30|780283.4|778283.4|780134.1|778134.1|780283.4|778761.1|779709.5|778134.1|36
1643354740000|2022-01-28 07:25:40|780149.4|778149.4|780315.7|778315.7|780356.7|778829.3|779749.5|778100|36
1643354750000|2022-01-28 07:25:50|780314.6|778314.6|780306.5|778306.5|780315.3|778831.5|779802.1|778292.5|35
1643354760000|2022-01-28 07:26:00|780315.4|778315.4|779595.5|778595.5|780336.8|778873.1|779595.5|778113.1|36
1643354770000|2022-01-28 07:26:10|779630.4|778630.4|780118.2|778118.2|780138.2|778630.4|779595|778079|37
1643354780000|2022-01-28 07:26:20|780136.2|778136.2|780097.8|778097.8|780212.8|778684.3|779624.1|778093.2|38
1643354790000|2022-01-28 07:26:30|780131.3|778131.3|779585.2|778585.2|780145.3|778644.3|779573.3|778050.7|31
1643354800000|2022-01-28 07:26:40|779581.1|778581.1|779501.4|778501.4|780050.3|778581.1|779471.4|777982.1|34
1643354810000|2022-01-28 07:26:50|779467.4|778467.4|779612|778612|780142.6|778670.4|779453.1|778142.6|33
1643354820000|2022-01-28 07:27:00|779630.9|778630.9|779721.3|778721.3|780210.2|778733.5|779590.6|778098|31
1643354830000|2022-01-28 07:27:10|779708|778708|779936.7|777936.7|780182.9|778708|779443.9|777936.7|38
1643354840000|2022-01-28 07:27:20|779946.1|777946.1|779440.2|778440.2|779951.1|778442.7|779401.4|777893.8|34
1643354850000|2022-01-28 07:27:30|779441.7|778441.7|779511.3|778511.3|780047.2|778578.5|779396.1|777904.6|36
1643354860000|2022-01-28 07:27:40|779546.1|778546.1|780133.5|778133.5|780199.3|778715.2|779541.9|778040.1|35
1643354870000|2022-01-28 07:27:50|780145.6|778145.6|780073.8|778073.8|780145.6|778648.1|779578.8|778073.8|29
1643354880000|2022-01-28 07:28:00|780072.2|778072.2|779654.6|778654.6|780200.7|778705|779556|778070.8|33
1643354890000|2022-01-28 07:28:10|779706.7|778706.7|779682.5|778682.5|780198.4|778719.1|779658|778172.3|36
1643354900000|2022-01-28 07:28:20|779655.3|778655.3|780144.1|778144.1|780201.6|778702.2|779655.3|778124.9|37
1643354910000|2022-01-28 07:28:30|780146.2|778146.2|779637.5|778637.5|780199.3|778712.2|779637.5|778133.9|36
1643354920000|2022-01-28 07:28:40|780177.2|778177.2|779644.5|778644.5|780197.7|778732|779620|778155.1|37
1643354930000|2022-01-28 07:28:50|779663|778663|780131.8|778131.8|780131.8|778665.5|779602.5|778085.5|38
1643354940000|2022-01-28 07:29:00|779610.3|778610.3|780055.7|778055.7|780131.2|778627.3|779601.5|778037.7|34
1643354950000|2022-01-28 07:29:10|780059.7|778059.7|779997|777997|780071.9|778071.9|779997|777997|34
1643354960000|2022-01-28 07:29:20|779997.9|777997.9|780092.1|778092.1|780123.5|778628.6|779525.8|777976.2|34
1643354970000|2022-01-28 07:29:30|780129.1|778129.1|780142.3|778142.3|780215.4|778699.7|779545|778051.1|34
1643354980000|2022-01-28 07:29:40|779645.6|778645.6|780159.5|778159.5|780159.5|778645.6|779645.6|778025|37
1643354990000|2022-01-28 07:29:50|779634.8|778634.8|780216|778216|780230.3|778711.3|779630.3|778097.2|38
1643355000000|2022-01-28 07:30:00|780203.6|778203.6|779682.1|778682.1|780225.2|778738.6|779656.3|778158.1|36
1643355010000|2022-01-28 07:30:10|779685.5|778685.5|779659.1|778659.1|780197|778715.3|779645.7|778133.9|34
1643355020000|2022-01-28 07:30:20|780163.1|778163.1|780127.8|778127.8|780210.7|778703.3|779656.5|778089.1|34
1643355030000|2022-01-28 07:30:30|780111.5|778111.5|780137.1|778137.1|780176.6|778680.5|779632.6|778111.5|35
1643355040000|2022-01-28 07:30:40|779653.5|778653.5|779966.7|777966.7|780183.5|778673.3|779628.9|777932.9|38
1643355050000|2022-01-28 07:30:50|779981.1|777981.1|780047.3|778047.3|780167.1|778167.1|779955.9|777955.9|40
1643355060000|2022-01-28 07:31:00|780002.6|778002.6|780134.9|778134.9|780178.8|778652.4|779548.9|778002.6|38
1643355070000|2022-01-28 07:31:10|780115.6|778115.6|780221.6|778221.6|780221.6|778694|779588.2|778072.4|34
1643355080000|2022-01-28 07:31:20|780229.9|778229.9|779703.6|778703.6|780246.8|778705.6|779630|778092.2|35
1643355090000|2022-01-28 07:31:30|779687.4|778687.4|779757.1|778757.1|780249.2|778757.3|779687.4|778228.5|38
1643355100000|2022-01-28 07:31:40|779753.7|778753.7|779707.8|778707.8|780247.5|778754.5|779707.8|778192|31
1643355110000|2022-01-28 07:31:50|779712.4|778712.4|780136.7|778136.7|780218|778747.3|779660|778135.7|34
1643355120000|2022-01-28 07:32:00|780139.5|778139.5|780132.5|778132.5|780189.5|778648.4|779634.3|778105.5|32
1643355130000|2022-01-28 07:32:10|780152.1|778152.1|779429.8|778429.8|780152.1|778550.3|779395.3|778035.5|39
1643355140000|2022-01-28 07:32:20|779918.9|777918.9|779087.1|778087.1|779918.9|778404.6|779087.1|777632.9|38
1643355150000|2022-01-28 07:32:30|779115.7|778115.7|779158.2|778158.2|779188.7|778188.7|779100.1|778100.1|38
1643355160000|2022-01-28 07:32:40|779117.6|778117.6|779057.1|778057.1|779702.8|778188.4|779038.3|777572.3|38
1643355170000|2022-01-28 07:32:50|779043|778043|779367.4|778367.4|779881.6|778377.3|779043|777710.3|40
1643355180000|2022-01-28 07:33:00|779396.3|778396.3|779836.7|777836.7|780018.3|778487.3|779396.3|777750.3|38
1643355190000|2022-01-28 07:33:10|779800.2|777800.2|779790.2|777790.2|779897.7|777897.7|779789.8|777789.8|37
1643355200000|2022-01-28 07:33:20|779817.7|777817.7|780073.9|778073.9|780073.9|778073.9|779817.7|777817.7|40
1643355210000|2022-01-28 07:33:30|780015.3|778015.3|780025.5|778025.5|780088.4|778545.4|779534.9|777977.9|37
1643355220000|2022-01-28 07:33:40|780023.8|778023.8|779472.4|778472.4|780051.1|778514.7|779448.3|777945.3|39
1643355230000|2022-01-28 07:33:50|779468.7|778468.7|779992.6|777992.6|779992.6|778500.7|779426.2|777889.5|40
1643355240000|2022-01-28 07:34:00|779955.9|777955.9|780028|778028|780048.4|778454.4|779454.4|777940.9|38
1643355250000|2022-01-28 07:34:10|780025.6|778025.6|779932.8|777932.8|780042.3|778536.1|779461.1|777932.8|35
1643355260000|2022-01-28 07:34:20|779962.7|777962.7|779893|777893|779985.6|778484.9|779415|777848.5|37
1643355270000|2022-01-28 07:34:30|779887.5|777887.5|779346.3|778346.3|779892.5|778379.1|779346.3|777850|32
1643355280000|2022-01-28 07:34:40|779845.6|777845.6|779805.5|777805.5|779873|778382.4|779336.5|777801.6|33
1643355290000|2022-01-28 07:34:50|779314|778314|779452.3|778452.3|779882.5|778452.3|779314|777833|36
1643355300000|2022-01-28 07:35:00|779431.4|778431.4|779588.4|778588.4|779983.8|778603.9|779426|777916.4|38
1643355310000|2022-01-28 07:35:10|779584.2|778584.2|779617.5|778617.5|780122.5|778641.9|779584.2|778082.5|38
1643355320000|2022-01-28 07:35:20|779618.2|778618.2|779777.3|777777.3|779848.4|778641.2|779618.2|777681.6|36
1643355330000|2022-01-28 07:35:30|779777.7|777777.7|779917.4|777917.4|779944|777944|779737|777737|35
1643355340000|2022-01-28 07:35:40|779903.7|777903.7|779826.8|777826.8|779935.5|778374.6|779326.5|777826.8|36
1643355350000|2022-01-28 07:35:50|779824.1|777824.1|779399.8|778399.8|779871.7|778404.2|779335|777824.1|35
1643355360000|2022-01-28 07:36:00|779413.2|778413.2|779399.7|778399.7|779458.8|778458.8|779395|778395|31
1643355370000|2022-01-28 07:36:10|779431.4|778431.4|779410.1|778410.1|779454.7|778454.7|779382.4|778382.4|30
1643355380000|2022-01-28 07:36:20|779411|778411|779313.5|778313.5|779877|778416.5|779313.5|777877|32
1643355390000|2022-01-28 07:36:30|779306.9|778306.9|779314.9|778314.9|779364.4|778364.4|779306|778306|31
1643355400000|2022-01-28 07:36:40|779306.5|778306.5|779312.6|778312.6|779325.5|778325.5|779271.2|778271.2|35
1643355410000|2022-01-28 07:36:50|779310.7|778310.7|779311.7|778311.7|779327.2|778327.2|779276.8|778276.8|35
1643355420000|2022-01-28 07:37:00|779277|778277|779270.2|778270.2|779303.5|778303.5|779250.4|778250.4|33
1643355430000|2022-01-28 07:37:10|779264|778264|779181.4|778181.4|779272.2|778272.2|779181.4|778181.4|31
1643355440000|2022-01-28 07:37:20|779166.3|778166.3|779187.4|778187.4|779217.9|778217.9|779166.3|778166.3|33
1643355450000|2022-01-28 07:37:30|779188.6|778188.6|779047.8|778047.8|779495.3|778196.8|778960.6|777495.3|36
1643355460000|2022-01-28 07:37:40|779069.5|778069.5|778980.6|777980.6|779578|778071.4|778980.6|777476.3|33
1643355470000|2022-01-28 07:37:50|779089.4|778089.4|779483.9|777483.9|779609.7|778181.6|779021.3|777483.9|38
1643355480000|2022-01-28 07:38:00|779503.7|777503.7|778999.1|777999.1|779531.6|778002.4|778946.5|777485.9|37
1643355490000|2022-01-28 07:38:10|779004.1|778004.1|779175.4|778175.4|779539.1|778191.3|778980.3|777498.9|38
1643355500000|2022-01-28 07:38:20|779165.7|778165.7|779240.5|778240.5|779754.2|778290.7|779165.7|777754.2|37
1643355510000|2022-01-28 07:38:30|779245.5|778245.5|779198.5|778198.5|779687.6|778268.8|779171.2|777687.6|34
1643355520000|2022-01-28 07:38:40|779161.9|778161.9|778984.7|777984.7|779568.3|778179|778978.9|777568.3|39
1643355530000|2022-01-28 07:38:50|779005.9|778005.9|778983.1|777983.1|779009.7|778009.7|778978.5|777978.5|32
1643355540000|2022-01-28 07:39:00|778994.3|777994.3|778920.9|777920.9|779023.6|778023.6|778920.9|777920.9|34
1643355550000|2022-01-28 07:39:10|778951.5|777951.5|778693.2|777693.2|779255|777978.2|778693.2|777255|33
1643355560000|2022-01-28 07:39:20|779168.8|777168.8|778927.8|776927.8|779182.8|777650.3|778430.2|776923.3|38
1643355570000|2022-01-28 07:39:30|778428.7|777428.7|778480.3|776480.3|778945.4|777454.8|778281.9|776448.7|40
1643355580000|2022-01-28 07:39:40|778476.4|776476.4|778567.1|776567.1|778650.6|777030|778030|776467.3|39
1643355590000|2022-01-28 07:39:50|778542.8|776542.8|778553.3|776553.3|778659.8|777076.8|778076.8|776508.6|40
1643355600000|2022-01-28 07:40:00|778530.1|776530.1|778567.8|776567.8|778600.7|776971.5|777971.5|776390.4|40
1643355610000|2022-01-28 07:40:10|778593.1|776593.1|778657.5|776657.5|778694.1|777100|778005|776497.9|38
1643355620000|2022-01-28 07:40:20|778660.9|776660.9|778691.4|776691.4|778864.3|776864.3|778616.8|776616.8|38
1643355630000|2022-01-28 07:40:30|778691.5|776691.5|778370.9|776370.9|778723.7|776723.7|778342.2|776342.2|40
1643355640000|2022-01-28 07:40:40|778391.6|776391.6|778150.5|776150.5|778398.7|776728.1|777718|776056.2|40
1643355650000|2022-01-28 07:40:50|778155.9|776155.9|778175.1|776175.1|778279.2|776279.2|778091.3|776091.3|39
1643355660000|2022-01-28 07:41:00|778190.3|776190.3|778158.6|776158.6|778190.3|776190.3|777970.1|775970.1|39
1643355670000|2022-01-28 07:41:10|778146.8|776146.8|778249.3|776249.3|778293.4|776676.1|777656.6|776134.5|38
1643355680000|2022-01-28 07:41:20|778253|776253|777732.8|775732.8|778264.1|776478.9|777478.9|775732.8|40
1643355690000|2022-01-28 07:41:30|777755.1|775755.1|777957.9|775957.9|778118.1|776118.1|777741.8|775741.8|38
1643355700000|2022-01-28 07:41:40|777977.7|775977.7|778022.9|776022.9|778210.7|776699.1|777658.7|775970|39
1643355710000|2022-01-28 07:41:50|778027.5|776027.5|778030.6|776030.6|778100.1|776100.1|778017.8|776017.8|36
1643355720000|2022-01-28 07:42:00|777989.3|775989.3|778112.6|776112.6|778164.6|776164.6|777986.3|775986.3|39
1643355730000|2022-01-28 07:42:10|778094.2|776094.2|778061|776061|778117.8|776570|777555.1|776030.8|40
1643355740000|2022-01-28 07:42:20|778094.2|776094.2|778012.7|776012.7|778094.2|776094.2|778012.7|776012.7|38
1643355750000|2022-01-28 07:42:30|778021.9|776021.9|778051.4|776051.4|778156.1|776567.1|777547.1|776012.9|35
1643355760000|2022-01-28 07:42:40|778033|776033|778121|776121|778138.3|776560.8|777560.8|776025.8|39
1643355770000|2022-01-28 07:42:50|778114|776114|778244.1|776244.1|778253.4|776713.7|777612.7|776069.3|40
1643355780000|2022-01-28 07:43:00|778200.6|776200.6|777725.2|776725.2|778280.4|776747|777694.7|776199.7|38
1643355790000|2022-01-28 07:43:10|777743.4|776743.4|777689.6|776689.6|778247.2|776754|777686|776247.2|32
1643355800000|2022-01-28 07:43:20|777726|776726|777697.2|776697.2|778239.9|776726.5|777624.4|776239.3|34
1643355810000|2022-01-28 07:43:30|777667.2|776667.2|777677.6|776677.6|777704|776704|777658.9|776658.9|35
1643355820000|2022-01-28 07:43:40|777668.7|776668.7|777719.4|776719.4|778243.6|776761.3|777652.2|776183.1|37
1643355830000|2022-01-28 07:43:50|777731.1|776731.1|777956.8|776956.8|778478.1|776967.7|777731.1|776318.3|40
1643355840000|2022-01-28 07:44:00|777979.2|776979.2|777953|776953|778475.4|776979.2|777912.2|776475.4|38
1643355850000|2022-01-28 07:44:10|777962.5|776962.5|778407.7|776407.7|778437.8|776980|777898.4|776388.2|36
1643355860000|2022-01-28 07:44:20|777892.2|776892.2|777932.9|776932.9|778485.2|776990.4|777892.2|776383.5|38
1643355870000|2022-01-28 07:44:30|777916|776916|778654.3|776654.3|778702.1|777142.7|777912.5|776395|35
1643355880000|2022-01-28 07:44:40|778699.1|776699.1|778574.8|776574.8|778699.1|777069.9|778007.5|776445|40
1643355890000|2022-01-28 07:44:50|778069.4|777069.4|778082.2|777082.2|778560.2|777090.9|778026.8|776543.5|35
1643355900000|2022-01-28 07:45:00|778071|777071|778051.9|777051.9|778557.6|777097.9|778032.9|776557.6|38
1643355910000|2022-01-28 07:45:10|778059.9|777059.9|778639.8|776639.8|778639.8|777132.8|778050.5|776539.5|30
1643355920000|2022-01-28 07:45:20|778097.7|777097.7|778077.2|777077.2|778620.3|777127.8|778077|776561.2|34
1643355930000|2022-01-28 07:45:30|778129.5|777129.5|778352.6|777352.6|778892.1|777376.3|778088.7|776560.7|37
1643355940000|2022-01-28 07:45:40|778376.3|777376.3|778397.4|777397.4|778918.5|777438.5|778350.7|776865.3|39
1643355950000|2022-01-28 07:45:50|778396|777396|778339.2|777339.2|778834.3|777416.7|778339.2|776834.3|33
1643355960000|2022-01-28 07:46:00|778356.8|777356.8|778228.2|777228.2|778822.5|777385.1|778185.1|776754.5|40
1643355970000|2022-01-28 07:46:10|778236.8|777236.8|778075.5|777075.5|778658.2|777236.8|778053.8|776556.7|33
1643355980000|2022-01-28 07:46:20|778058.8|777058.8|778455.6|777455.6|778923.1|777485.2|778050.6|776532.2|37
1643355990000|2022-01-28 07:46:30|778459.6|777459.6|778513.1|777513.1|779113.1|777666.9|778459.6|777112.5|35
1643356000000|2022-01-28 07:46:40|778530.5|777530.5|778395.5|777395.5|779056.3|777584.9|778395.5|776850.5|39
1643356010000|2022-01-28 07:46:50|778412.8|777412.8|778568.3|777568.3|778928.8|777591.4|778412.8|776857.7|37
1643356020000|2022-01-28 07:47:00|779045|777045|778927.8|776927.8|779045|777560.7|778487.7|776865.5|33
1643356030000|2022-01-28 07:47:10|778914.1|776914.1|778726.8|776726.8|778917.5|777301.7|778185|776717.7|31
1643356040000|2022-01-28 07:47:20|778743.8|776743.8|778727.2|776727.2|778761.5|777259.1|778225.6|776703|32
1643356050000|2022-01-28 07:47:30|778728.7|776728.7|778704|776704|778732.1|777225|778180.4|776650.3|34
1643356060000|2022-01-28 07:47:40|778202|777202|778927.4|776927.4|778963.5|777416.9|778184.8|776894.3|34
1643356070000|2022-01-28 07:47:50|778923.7|776923.7|778922.2|776922.2|779116.3|777581.3|778514.7|776922.2|32
1643356080000|2022-01-28 07:48:00|778926.3|776926.3|779035.8|777035.8|779067.9|777067.9|778834.1|776834.1|38
1643356090000|2022-01-28 07:48:10|779025.6|777025.6|779033.4|777033.4|779094|777487.5|778487.5|776987.1|34
1643356100000|2022-01-28 07:48:20|779013.5|777013.5|779029.9|777029.9|779052.7|777052.7|778974.6|776974.6|36
1643356110000|2022-01-28 07:48:30|779032.8|777032.8|779010|777010|779032.8|777506.4|778478.4|776982.1|38
1643356120000|2022-01-28 07:48:40|779009.1|777009.1|778535.9|777535.9|779033.4|777561.8|778504.5|777002|35
1643356130000|2022-01-28 07:48:50|778522.3|777522.3|778531.9|777531.9|779023.9|777552.4|778520.5|777007.6|36
1643356140000|2022-01-28 07:49:00|778528.7|777528.7|778545|777545|778569.7|777569.7|778496.4|777496.4|37
1643356150000|2022-01-28 07:49:10|778532.5|777532.5|778508.4|777508.4|778567.6|777567.6|778506.2|777506.2|33
1643356160000|2022-01-28 07:49:20|778527.4|777527.4|778676.3|776676.3|778727.4|777564.1|778194.3|776676.3|40
1643356170000|2022-01-28 07:49:30|778690.9|776690.9|778724.5|776724.5|778832.4|777352.8|778179.1|776675|38
1643356180000|2022-01-28 07:49:40|778708|776708|778823.6|776823.6|778921.6|777418.6|778228.5|776708|36
1643356190000|2022-01-28 07:49:50|778781.2|776781.2|778204.1|777204.1|778793.9|777268.4|778183|776665.1|38
1643356200000|2022-01-28 07:50:00|778194.2|777194.2|778987.5|776987.5|779082.7|777594|778194.2|776962.3|40
1643356210000|2022-01-28 07:50:10|778989.5|776989.5|778872.7|776872.7|778994.5|776994.5|778815.3|776815.3|31
1643356220000|2022-01-28 07:50:20|778881.6|776881.6|778675.9|776675.9|778881.6|777341.7|778324.1|776639.5|33
1643356230000|2022-01-28 07:50:30|778667.4|776667.4|778621.7|776621.7|778718.1|777189.1|778140.8|776610.9|37
1643356240000|2022-01-28 07:50:40|778603.5|776603.5|778600.7|776600.7|778642.2|777098.9|778098.9|776582.1|35
1643356250000|2022-01-28 07:50:50|778638.3|776638.3|778580.8|776580.8|778660.6|777118.7|778118.3|776546|35
1643356260000|2022-01-28 07:51:00|778588.8|776588.8|778887.9|776887.9|778905|776905|778588.8|776588.8|38
1643356270000|2022-01-28 07:51:10|778903.3|776903.3|779185.6|777185.6|779185.6|777185.6|778723.4|776723.4|37
1643356280000|2022-01-28 07:51:20|779227.9|777227.9|778903|776903|779232.5|777232.5|778884.9|776884.9|39
1643356290000|2022-01-28 07:51:30|778402.3|777402.3|778843.8|776843.8|778947.4|777402.3|778387.8|776629.3|36
1643356300000|2022-01-28 07:51:40|778844|776844|778814.8|776814.8|778847.4|776847.4|778783.7|776783.7|37
1643356310000|2022-01-28 07:51:50|778819.4|776819.4|778768.1|776768.1|778830.2|776830.2|778745|776745|33
1643356320000|2022-01-28 07:52:00|778793|776793|778765|776765|778820|776820|778765|776765|35
1643356330000|2022-01-28 07:52:10|778783.2|776783.2|779045.9|777045.9|779063.7|777063.7|778777.8|776777.8|37
1643356340000|2022-01-28 07:52:20|779047.6|777047.6|779078.8|777078.8|779131.8|777131.8|779006.6|777006.6|37
1643356350000|2022-01-28 07:52:30|779100.1|777100.1|779084.2|777084.2|779118.4|777118.4|779067.5|777067.5|37
1643356360000|2022-01-28 07:52:40|779114.3|777114.3|779183.3|777183.3|779210|777210|779090.3|777090.3|38
1643356370000|2022-01-28 07:52:50|779207.6|777207.6|778991.3|776991.3|779225.9|777225.9|778939.1|776939.1|40
1643356380000|2022-01-28 07:53:00|778972|776972|778959.5|776959.5|779002.1|777002.1|778878.7|776878.7|38
1643356390000|2022-01-28 07:53:10|778452.1|777452.1|779060.3|777060.3|779132.3|777505.6|778406.9|776941.5|36
1643356400000|2022-01-28 07:53:20|779080.1|777080.1|778507.4|777507.4|779080.1|777517.6|778507.4|776951.8|38
1643356410000|2022-01-28 07:53:30|778501.2|777501.2|778472.5|777472.5|779010.3|777506.6|778429.6|776952.5|36
1643356420000|2022-01-28 07:53:40|778484|777484|778866.4|776866.4|778946.5|777505.3|778381.1|776866.4|37
1643356430000|2022-01-28 07:53:50|778360.6|777360.6|778377.7|777377.7|778419.5|777419.5|778350.8|777350.8|35
1643356440000|2022-01-28 07:54:00|778370.8|777370.8|778259|777259|778370.8|777370.8|778250|777250|35
1643356450000|2022-01-28 07:54:10|778277.9|777277.9|778146.8|777146.8|778277.9|777277.9|778134.1|777134.1|37
1643356460000|2022-01-28 07:54:20|778150.5|777150.5|777976|776976|778532.7|777202.1|777960|776464.8|38
1643356470000|2022-01-28 07:54:30|777968.3|776968.3|777868.4|776868.4|778417.7|776979.3|777845.8|776320.6|39
1643356480000|2022-01-28 07:54:40|777865.8|776865.8|778785.6|776785.6|778871.3|777263.9|777828.9|776312.3|37
1643356490000|2022-01-28 07:54:50|778788.9|776788.9|778831.2|776831.2|778845.6|776845.6|778605|776605|36
1643356500000|2022-01-28 07:55:00|778845.7|776845.7|778974.4|776974.4|778997.1|777495.5|778481.3|776807.5|38
1643356510000|2022-01-28 07:55:10|778947.4|776947.4|779367.5|777367.5|779440|777924.7|778669.8|776947.4|39
1643356520000|2022-01-28 07:55:20|779359.9|777359.9|779295.2|777295.2|779365.5|777873.3|778799|777295.2|39
1643356530000|2022-01-28 07:55:30|779316.4|777316.4|779288.2|777288.2|779326.5|777825.4|778737.7|777235.9|38
1643356540000|2022-01-28 07:55:40|778810.9|777810.9|779212.1|777212.1|779295|777826.2|778687.7|777204|37
1643356550000|2022-01-28 07:55:50|778790.7|777790.7|779202.8|777202.8|779268.4|777794.2|778685.2|777186.1|33
1643356560000|2022-01-28 07:56:00|779185.8|777185.8|778567.1|777567.1|779185.8|777581.7|778539.4|777022.7|39
1643356570000|2022-01-28 07:56:10|778598.4|777598.4|779052.9|777052.9|779146.2|777652.3|778556.6|777045.5|33
1643356580000|2022-01-28 07:56:20|779011.3|777011.3|778934.2|776934.2|779104.3|777616.2|778426.2|776934.2|39
1643356590000|2022-01-28 07:56:30|778437.8|777437.8|778933.2|776933.2|778952.7|777456.9|778393.8|776872.9|38
1643356600000|2022-01-28 07:56:40|778908.2|776908.2|778271|777271|778920.3|777451.8|778271|776743.9|35
1643356610000|2022-01-28 07:56:50|778280.2|777280.2|778783.7|776783.7|778792.6|777291.9|778259.5|776680.3|35
1643356620000|2022-01-28 07:57:00|778816.3|776816.3|778747.9|776747.9|778816.3|777268.5|778237.6|776734.6|36
1643356630000|2022-01-28 07:57:10|778742.2|776742.2|778625|776625|778790.9|777166.7|778142.4|776607.7|39
1643356640000|2022-01-28 07:57:20|778617.8|776617.8|778585|776585|778681.6|777164.9|778083.8|776577.2|38
1643356650000|2022-01-28 07:57:30|778578.9|776578.9|778158.5|777158.5|778647.4|777180|778087.1|776578.9|37
1643356660000|2022-01-28 07:57:40|778168.4|777168.4|778090.7|777090.7|778168.4|777168.4|778065|777065|33
1643356670000|2022-01-28 07:57:50|778073|777073|778034.6|777034.6|778107.2|777107.2|778028.9|777028.9|34
1643356680000|2022-01-28 07:58:00|778062.3|777062.3|778047.6|777047.6|778534.8|777067.6|778012.8|776534.8|39
1643356690000|2022-01-28 07:58:10|778047.9|777047.9|778030.5|777030.5|778047.9|777047.9|778024.9|777024.9|30
1643356700000|2022-01-28 07:58:20|778032.9|777032.9|778052.7|777052.7|778066.4|777066.4|778021|777021|33
1643356710000|2022-01-28 07:58:30|778072|777072|778116|777116|778131.4|777131.4|778072|777072|34
1643356720000|2022-01-28 07:58:40|778149.7|777149.7|778362.4|777362.4|778799.9|777415.4|778149.7|776783.3|40
1643356730000|2022-01-28 07:58:50|778362|777362|778306|777306|778372.7|777372.7|778304.8|777304.8|33
1643356740000|2022-01-28 07:59:00|778303.4|777303.4|778436.5|777436.5|778921.4|777514|778303.4|776898.1|40
1643356750000|2022-01-28 07:59:10|778441.2|777441.2|779023.3|777023.3|779054.7|777566.5|778318.6|776785|38
1643356760000|2022-01-28 07:59:20|779022.1|777022.1|778556.5|777556.5|779082.8|777609.2|778534|777022.1|37
1643356770000|2022-01-28 07:59:30|778532|777532|779291|777291|779446.7|777837.3|778532|777289.9|38
1643356780000|2022-01-28 07:59:40|779297.3|777297.3|779164.1|777164.1|779318.7|777823|778782.2|777107|36
1643356790000|2022-01-28 07:59:50|779141.2|777141.2|779120.8|777120.8|779260.7|777665.5|778657.2|777105.4|39
1643356800000|2022-01-28 08:00:00|779128.7|777128.7|779080.9|777080.9|779181.5|777684.5|778671.2|777067.6|38
1643356810000|2022-01-28 08:00:10|779076.2|777076.2|779031.4|777031.4|779077.6|777077.6|778943.5|776943.5|36
1643356820000|2022-01-28 08:00:20|779027|777027|778063.9|777063.9|779027|777158.7|778063.9|776626.5|40
1643356830000|2022-01-28 08:00:30|778076.8|777076.8|778436.8|776436.8|778504|777076.8|777954.1|776348.5|39
1643356840000|2022-01-28 08:00:40|778440.6|776440.6|778433.2|776433.2|778469.4|776469.4|778423.1|776423.1|39
1643356850000|2022-01-28 08:00:50|778432.8|776432.8|778515.6|776515.6|778590.7|776960|777960|776430.9|38
1643356860000|2022-01-28 08:01:00|778520.6|776520.6|778390.9|776390.9|778534.1|776880|777880|776390.9|38
1643356870000|2022-01-28 08:01:10|778411.1|776411.1|778466.2|776466.2|778474.1|776963.6|777758.9|776305.7|33
1643356880000|2022-01-28 08:01:20|778472.1|776472.1|777984.5|776984.5|778510.9|777012.9|777914.7|776360.7|35
1643356890000|2022-01-28 08:01:30|777984.8|776984.8|778812.6|776812.6|778813.3|777338|777982.7|776614.1|36
1643356900000|2022-01-28 08:01:40|778848.9|776848.9|778823.7|776823.7|778913.1|777364.5|778364.5|776821.5|38
1643356910000|2022-01-28 08:01:50|778815.2|776815.2|778906.2|776906.2|778930.9|776930.9|778771.9|776771.9|39
1643356920000|2022-01-28 08:02:00|778914.1|776914.1|778895.3|776895.3|778924.1|777423|778411.4|776847|39
1643356930000|2022-01-28 08:02:10|778897.3|776897.3|779068.7|777068.7|779158.9|777466.9|778448.7|776890.8|38
1643356940000|2022-01-28 08:02:20|779100.5|777100.5|779004.4|777004.4|779100.5|777100.5|779004.4|777004.4|38
1643356950000|2022-01-28 08:02:30|778984.5|776984.5|779105|777105|779105|777576|778514.2|776956|35
1643356960000|2022-01-28 08:02:40|779111|777111|779319.7|777319.7|779330.4|777647|778647|777106|37
1643356970000|2022-01-28 08:02:50|778830.1|777830.1|778794.9|777794.9|779350.7|777847.5|778794.9|777296.3|32
1643356980000|2022-01-28 08:03:00|779305.4|777305.4|778957.5|777957.5|779342.4|777962|778805.9|777271.6|35
1643356990000|2022-01-28 08:03:10|778936.6|777936.6|778609|777609|779372.7|777936.6|778609|777269|39
1643357000000|2022-01-28 08:03:20|778611.2|777611.2|779230.5|777230.5|779260.1|777611.2|778581.9|777080.4|36
1643357010000|2022-01-28 08:03:30|779233.5|777233.5|779228.4|777228.4|779242.8|777242.8|779219.8|777219.8|32
1643357020000|2022-01-28 08:03:40|779229.1|777229.1|779067.1|777067.1|779247.9|777603.5|778503.6|777051.1|33
1643357030000|2022-01-28 08:03:50|779080|777080|778925.6|776925.6|779150.2|777625.6|778461.4|776925.6|40
1643357040000|2022-01-28 08:04:00|778951.1|776951.1|778569.2|777569.2|779232|777733.5|778569.2|776951.1|36
1643357050000|2022-01-28 08:04:10|779015.7|777015.7|779235.8|777235.8|779239.4|777730.8|778703.1|776990.7|38
1643357060000|2022-01-28 08:04:20|779185.9|777185.9|778461.8|777461.8|779185.9|777572.9|778461.8|776953.9|39
1643357070000|2022-01-28 08:04:30|778454.2|777454.2|779160.8|777160.8|779269.8|777469.2|778451.2|776919.9|38
1643357080000|2022-01-28 08:04:40|779159.4|777159.4|779162.5|777162.5|779237.6|777742|778597.2|777112.6|35
1643357090000|2022-01-28 08:04:50|779159.9|777159.9|779001.5|777001.5|779220.9|777719.3|778622.1|777001.5|39
1643357100000|2022-01-28 08:05:00|778985.1|776985.1|778859.9|776859.9|779024.3|777024.3|778824.1|776824.1|39
1643357110000|2022-01-28 08:05:10|778816.1|776816.1|778903|776903|778958.2|776958.2|778802.9|776802.9|36
1643357120000|2022-01-28 08:05:20|778884|776884|778880.9|776880.9|778901.3|776901.3|778836.8|776836.8|37
1643357130000|2022-01-28 08:05:30|778874.9|776874.9|779215.6|777215.6|779309.3|777309.3|778874.9|776874.9|38
1643357140000|2022-01-28 08:05:40|779202|777202|779323.4|777323.4|779348.2|777348.2|779202|777202|38
1643357150000|2022-01-28 08:05:50|779318|777318|779440.9|777440.9|779445.2|777849.7|778849.7|777318|38
1643357160000|2022-01-28 08:06:00|779427.4|777427.4|779368.5|777368.5|779433.6|777929|778866.5|777364.4|40
1643357170000|2022-01-28 08:06:10|779369.4|777369.4|779252.2|777252.2|779373.3|777912.7|778785.3|777249.1|36
1643357180000|2022-01-28 08:06:20|778753.4|777753.4|779148|777148|779252|777753.4|778665.1|777132.3|32
1643357190000|2022-01-28 08:06:30|779138.4|777138.4|779169.8|777169.8|779170.8|777669|778615.6|777072.7|37
1643357200000|2022-01-28 08:06:40|779125.8|777125.8|779208.5|777208.5|779225.3|777730.6|778705.2|777123.1|36
1643357210000|2022-01-28 08:06:50|779209.3|777209.3|779180|777180|779216.7|777681.1|778681.1|777176.9|38
1643357220000|2022-01-28 08:07:00|779179.8|777179.8|779173.2|777173.2|779187.1|777682.5|778671.4|777163.3|31
1643357230000|2022-01-28 08:07:10|779172.9|777172.9|778687.5|777687.5|779179.4|777687.5|778647|777155.8|32
1643357240000|2022-01-28 08:07:20|778672|777672|778329.2|777329.2|778950.5|777681.9|778329.2|776912|36
1643357250000|2022-01-28 08:07:30|778842.1|776842.1|778156.9|777156.9|778887.2|777329.6|778144.1|776667.8|38
1643357260000|2022-01-28 08:07:40|778177.2|777177.2|778301|776301|778670|777177.2|777774.5|776274.3|40
1643357270000|2022-01-28 08:07:50|778278.5|776278.5|778272|776272|778298|776775.9|777775.9|776200|38
1643357280000|2022-01-28 08:08:00|778266.3|776266.3|777539.3|776539.3|778268.4|776653.2|777539.3|776083.6|37
1643357290000|2022-01-28 08:08:10|778032.6|776032.6|777062.8|776062.8|778032.6|776535|777048.5|775540.4|40
1643357300000|2022-01-28 08:08:20|777555|775555|777175.2|775175.2|777555|775555|776980.8|774980.8|40
1643357310000|2022-01-28 08:08:30|777130.8|775130.8|776741|774741|777329|775329|776303.7|774741|40
1643357320000|2022-01-28 08:08:40|776762.3|774762.3|777065.3|775065.3|777137.5|775307|776277.3|774577.2|40
1643357330000|2022-01-28 08:08:50|777057.1|775057.1|777198.4|775198.4|777203.1|775369.2|776369.2|774864.2|40
1643357340000|2022-01-28 08:09:00|777185.3|775185.3|777292.5|775292.5|777307.3|775307.3|777084.8|775084.8|39
1643357350000|2022-01-28 08:09:10|777278.4|775278.4|776951.5|775951.5|777443.7|775951.5|776918.1|775256.8|39
1643357360000|2022-01-28 08:09:20|776932.9|775932.9|777468.8|775468.8|777468.8|775966.2|776932.9|775414.7|36
1643357370000|2022-01-28 08:09:30|777463.1|775463.1|777719.1|775719.1|777748.4|775975|776975|775442.7|38
1643357380000|2022-01-28 08:09:40|777726.8|775726.8|777552.3|775552.3|777726.8|775726.8|777400|775400|40
1643357390000|2022-01-28 08:09:50|777552.1|775552.1|776992.4|775992.4|777745.6|775992.4|776955.6|775402.3|37
1643357400000|2022-01-28 08:10:00|777488.7|775488.7|777608.3|775608.3|777608.4|776005.8|776963.6|775459|39
1643357410000|2022-01-28 08:10:10|777616.9|775616.9|778012|776012|778072.1|776457.4|777457.4|775616.9|39
1643357420000|2022-01-28 08:10:20|778012.9|776012.9|777356|776356|778030.8|776520.6|777356|775902|38
1643357430000|2022-01-28 08:10:30|777871.5|775871.5|777867|775867|777911.3|776436.5|777337.8|775836.4|36
1643357440000|2022-01-28 08:10:40|777878|775878|777668|775668|777878|775878|777640.2|775640.2|38
1643357450000|2022-01-28 08:10:50|777690.7|775690.7|777793.7|775793.7|777822|775822|777579.2|775579.2|40
1643357460000|2022-01-28 08:11:00|777792.6|775792.6|777994.4|775994.4|777994.4|776355.3|777330.7|775792.6|37
1643357470000|2022-01-28 08:11:10|778031.6|776031.6|778311.2|776311.2|778432.4|776818.3|777712.3|776005.9|39
1643357480000|2022-01-28 08:11:20|778264.2|776264.2|778257.5|776257.5|778311.9|776311.9|778199|776199|38
1643357490000|2022-01-28 08:11:30|778264.8|776264.8|778220.1|776220.1|778278|776278|778177.1|776177.1|38
1643357500000|2022-01-28 08:11:40|778223.1|776223.1|777974.4|775974.4|778246.3|776719.7|777613.3|775974.4|40
1643357510000|2022-01-28 08:11:50|777983|775983|777363.6|776363.6|777999.1|776477.3|777363.6|775930.5|37
1643357520000|2022-01-28 08:12:00|777325.7|776325.7|777909.3|775909.3|777909.3|776325.7|777321.2|775719.5|40
1643357530000|2022-01-28 08:12:10|777904.4|775904.4|777676.4|775676.4|777986.5|776447.5|777300.7|775664.2|37
1643357540000|2022-01-28 08:12:20|777681.9|775681.9|777855.9|775855.9|777883|776394.3|777371.8|775681.9|35
1643357550000|2022-01-28 08:12:30|777853|775853|777832|775832|777891.5|775891.5|777824.7|775824.7|28
1643357560000|2022-01-28 08:12:40|777867.5|775867.5|777551.7|776551.7|778067.4|776554|777447.2|775829.5|35
1643357570000|2022-01-28 08:12:50|778069.2|776069.2|778186.3|776186.3|778234.8|776554.6|777524|776004.1|40
1643357580000|2022-01-28 08:13:00|778196.9|776196.9|777657.4|776657.4|778196.9|776660.2|777651.1|776139.1|38
1643357590000|2022-01-28 08:13:10|778180.5|776180.5|778441|776441|778483.9|776940|777640.2|776118.6|40
1643357600000|2022-01-28 08:13:20|778436.1|776436.1|778413.8|776413.8|778502.8|777021.3|777947.4|776396.1|38
1643357610000|2022-01-28 08:13:30|778424.4|776424.4|778291.3|776291.3|778436.5|776817.1|777817.1|776291.3|38
1643357620000|2022-01-28 08:13:40|777782|776782|778266.2|776266.2|778304.8|776782|777741.2|776234.4|37
1643357630000|2022-01-28 08:13:50|778280.5|776280.5|778398.8|776398.8|778439.4|776868.6|777672.1|776091.9|38
1643357640000|2022-01-28 08:14:00|778380|776380|777746.3|776746.3|778380|776746.3|777721.2|776174|38
1643357650000|2022-01-28 08:14:10|777729.8|776729.8|778441.7|776441.7|778472.5|776953|777729.8|776240.4|37
1643357660000|2022-01-28 08:14:20|778443.4|776443.4|778404|776404|778462|776462|778403.3|776403.3|38
1643357670000|2022-01-28 08:14:30|778416.5|776416.5|778001.1|777001.1|778426.1|777001.1|777874.8|776379|32
1643357680000|2022-01-28 08:14:40|777993.4|776993.4|778307.7|777307.7|778528.7|777307.7|777993.4|776475.3|37
1643357690000|2022-01-28 08:14:50|778297.4|777297.4|778142.5|776142.5|778799.8|777305|778116.2|776116.2|40
1643357700000|2022-01-28 08:15:00|778134.2|776134.2|778218.3|776218.3|778351.4|776817.2|777813.5|776097|40
1643357710000|2022-01-28 08:15:10|778237.4|776237.4|778510.8|776510.8|778549.1|776549.1|777984.9|775984.9|37
1643357720000|2022-01-28 08:15:20|778039.3|777039.3|778160.3|776160.3|778546.7|777076.4|777999.1|776160.3|39
1643357730000|2022-01-28 08:15:30|778161|776161|778381|776381|778399.1|776896.7|777875.3|776153|40
1643357740000|2022-01-28 08:15:40|778385.6|776385.6|778390.2|776390.2|778472|776937.5|777937.5|776377.1|38
1643357750000|2022-01-28 08:15:50|778391.1|776391.1|778427.6|776427.6|778436.9|776436.9|778375.6|776375.6|34
1643357760000|2022-01-28 08:16:00|778436.5|776436.5|778054.8|777054.8|778649.4|777117.5|778042.3|776425|39
1643357770000|2022-01-28 08:16:10|778676.3|776676.3|778111.5|777111.5|778681.4|777183|778109|776573.3|38
1643357780000|2022-01-28 08:16:20|778107.4|777107.4|778567.5|776567.5|778697.4|777189|778107.4|776567.5|40
1643357790000|2022-01-28 08:16:30|778573.8|776573.8|778501.6|776501.6|778625.8|776625.8|778501.6|776501.6|36
1643357800000|2022-01-28 08:16:40|778516.9|776516.9|778398.3|776398.3|778524.2|777024.9|777898|776398.3|37
1643357810000|2022-01-28 08:16:50|778362.4|776362.4|778557.1|776557.1|778666.2|777110.6|778110.6|776327.7|37
1643357820000|2022-01-28 08:17:00|778560.1|776560.1|778473.1|776473.1|778660.5|777124.9|778124.9|776431.1|37
1643357830000|2022-01-28 08:17:10|778455.9|776455.9|778573.1|776573.1|778658.2|777056.4|777979.8|776440|36
1643357840000|2022-01-28 08:17:20|778590.9|776590.9|778557.3|776557.3|778612.2|776612.2|778544.2|776544.2|37
1643357850000|2022-01-28 08:17:30|778050.6|777050.6|778407|776407|778439.3|777050.6|778050.6|776370.4|32
1643357860000|2022-01-28 08:17:40|778484.6|776484.6|778454.5|776454.5|778528.3|776973.1|777973.1|776427.2|31
1643357870000|2022-01-28 08:17:50|778459.3|776459.3|778381.3|776381.3|778477.6|776477.6|778381.3|776381.3|34
1643357880000|2022-01-28 08:18:00|778377.3|776377.3|778253.9|776253.9|778456.6|776959|777842.6|776253.3|40
1643357890000|2022-01-28 08:18:10|778256.1|776256.1|778303.4|776303.4|778308.4|776721.1|777707.4|776204.3|36
1643357900000|2022-01-28 08:18:20|778306.8|776306.8|778318.1|776318.1|778319|776810.2|777778.4|776234.1|35
1643357910000|2022-01-28 08:18:30|777823.2|776823.2|778486.5|776486.5|778500.8|777023.8|777814|776293|36
1643357920000|2022-01-28 08:18:40|778494|776494|778066.8|777066.8|778527|777069.8|777962|776494|37
1643357930000|2022-01-28 08:18:50|778064.1|777064.1|777863.2|776863.2|778418.7|777067.4|777781.5|776418.7|37
1643357940000|2022-01-28 08:19:00|777870.5|776870.5|777977|776977|778447.9|776997.1|777852|776447.9|37
1643357950000|2022-01-28 08:19:10|777978.5|776978.5|778294|777294|778771.1|777319|777976.2|776535.7|38
1643357960000|2022-01-28 08:19:20|778298.2|777298.2|778202.6|777202.6|778688|777348.6|778119.7|776683.2|35
1643357970000|2022-01-28 08:19:30|778203.1|777203.1|778381.6|777381.6|778832.6|777431.2|778188|776832.6|36
1643357980000|2022-01-28 08:19:40|778386.7|777386.7|778582.5|777582.5|779047.5|777582.5|778383.2|777047.5|32
1643357990000|2022-01-28 08:19:50|778544.2|777544.2|778431.2|777431.2|779168.3|777651.4|778421.7|776950.8|35
1643358000000|2022-01-28 08:20:00|778926.1|776926.1|778677.5|777677.5|779174.3|777677.5|778422.8|776926.1|37
1643358010000|2022-01-28 08:20:10|778683.4|777683.4|778695.7|777695.7|778720.6|777720.6|778572.9|777572.9|38
1643358020000|2022-01-28 08:20:20|778695.4|777695.4|779093.8|777093.8|779097.3|777695.4|778548.3|777057.6|36
1643358030000|2022-01-28 08:20:30|779106.4|777106.4|778752.1|777752.1|779233.4|777752.1|778602.8|777106.4|35
1643358040000|2022-01-28 08:20:40|778754.5|777754.5|778702.3|777702.3|779344.9|777848.6|778683.9|777250.4|37
1643358050000|2022-01-28 08:20:50|778710.2|777710.2|779246|777246|779328.7|777841.4|778649|777160.6|37
1643358060000|2022-01-28 08:21:00|778750.7|777750.7|778806.6|777806.6|779254.4|777924.6|778681.6|777227.3|38
1643358070000|2022-01-28 08:21:10|778809.5|777809.5|778791.6|777791.6|779228.4|777830.7|778692|777228.4|37
1643358080000|2022-01-28 08:21:20|778783.5|777783.5|779043.5|777043.5|779179.3|777799.5|778471.2|776992.1|38
1643358090000|2022-01-28 08:21:30|778558.3|777558.3|778652.3|777652.3|779108.5|777652.3|778552.1|777054|39
1643358100000|2022-01-28 08:21:40|778645.5|777645.5|778890.7|777890.7|779377.7|777890.7|778645.5|777143.1|38
1643358110000|2022-01-28 08:21:50|778876.1|777876.1|778953.7|777953.7|779434.6|777953.7|778822.6|777434.6|40
1643358120000|2022-01-28 08:22:00|778938|777938|779304.3|777304.3|779873.9|778353.6|778938|777285.2|40
1643358130000|2022-01-28 08:22:10|779298|777298|779363|777363|779402.8|777402.8|779138.6|777138.6|40
1643358140000|2022-01-28 08:22:20|779365.9|777365.9|779156.3|777156.3|779365.9|777659.4|778652.7|777153|40
1643358150000|2022-01-28 08:22:30|778672.5|777672.5|779351|777351|779351|777689.7|778639.6|777119|39
1643358160000|2022-01-28 08:22:40|779377.5|777377.5|779498|777498|779516.5|777516.5|779377.5|777377.5|40
1643358170000|2022-01-28 08:22:50|779493.3|777493.3|779199.8|777199.8|779496.8|777830.4|778694.9|777176|40
1643358180000|2022-01-28 08:23:00|779189.7|777189.7|778931.5|776931.5|779225.9|777663.6|778662.8|776931.5|35
1643358190000|2022-01-28 08:23:10|778925.1|776925.1|779000.8|777000.8|779011.5|777011.5|778869.4|776869.4|37
1643358200000|2022-01-28 08:23:20|778995.6|776995.6|779006.9|777006.9|779380.1|777380.1|778982.1|776982.1|39
1643358210000|2022-01-28 08:23:30|779013.2|777013.2|778618.6|777618.6|779179.2|777700|778613.1|777000.2|34
1643358220000|2022-01-28 08:23:40|779139.4|777139.4|779308.5|777308.5|779317.6|777804.3|778629.6|777139.4|35
1643358230000|2022-01-28 08:23:50|779284.6|777284.6|778732.7|777732.7|779284.6|777802.5|778687.5|777182.8|31
1643358240000|2022-01-28 08:24:00|779232.1|777232.1|778798.6|777798.6|779422.1|777918.9|778730.1|777231.1|37
1643358250000|2022-01-28 08:24:10|778808.8|777808.8|778712|777712|779321.5|777808.8|778708.2|777259.2|34
1643358260000|2022-01-28 08:24:20|778715.1|777715.1|779160.5|777160.5|779160.5|777715.1|778587.8|777078|34
1643358270000|2022-01-28 08:24:30|779165|777165|778746.8|777746.8|779238.9|777746.8|778630.3|777138.4|39
1643358280000|2022-01-28 08:24:40|778753.3|777753.3|779403|777403|779434.3|777934.8|778753.3|777373.9|36
1643358290000|2022-01-28 08:24:50|779403.5|777403.5|778911.1|777911.1|779407.7|777911.1|778892.6|777381.9|34
1643358300000|2022-01-28 08:25:00|778901.7|777901.7|778961.5|777961.5|779455.4|777972.3|778901.7|777407.5|38
1643358310000|2022-01-28 08:25:10|779441.5|777441.5|778791|777791|779441.5|777893.4|778791|777322.2|38
1643358320000|2022-01-28 08:25:20|778798.1|777798.1|778933.4|777933.4|779378.5|777974|778790.2|777299.4|37
1643358330000|2022-01-28 08:25:30|778938.6|777938.6|778886.4|777886.4|779494.7|777978.8|778883.2|777459|36
1643358340000|2022-01-28 08:25:40|779044.3|778044.3|779609.6|777609.6|779609.6|778094.5|779010.6|777535.7|40
1643358350000|2022-01-28 08:25:50|779107.9|778107.9|779712.8|777712.8|779798.6|778182.6|779107.9|777566.4|40
1643358360000|2022-01-28 08:26:00|779727|777727|779407.8|778407.8|779962.6|778419.3|779320.7|777727|40
1643358370000|2022-01-28 08:26:10|779351.2|778351.2|780240.3|778240.3|780284.3|778655.4|779348.5|777981.3|38
1643358380000|2022-01-28 08:26:20|780240.1|778240.1|779701.9|778701.9|780295|778744.5|779606.1|778106.8|39
1643358390000|2022-01-28 08:26:30|779718.4|778718.4|779575.1|778575.1|780203|778718.4|779558|778083|34
1643358400000|2022-01-28 08:26:40|779587.8|778587.8|779160.5|778160.5|779724.4|778589.6|779044.5|777551.1|39
1643358410000|2022-01-28 08:26:50|779661.9|777661.9|778965.3|777965.3|779661.9|778165.1|778961.7|777461.1|32
1643358420000|2022-01-28 08:27:00|778974.2|777974.2|779547.4|777547.4|779624.3|778117.8|778965.2|777516.3|37
1643358430000|2022-01-28 08:27:10|779591.1|777591.1|779675.3|777675.3|779681.7|778158.1|779122.6|777573.3|34
1643358440000|2022-01-28 08:27:20|779678.1|777678.1|779581.2|778581.2|780199.9|778614.4|779231.1|777678.1|36
1643358450000|2022-01-28 08:27:30|779578.5|778578.5|779396.9|778396.9|780096.8|778592|779357.1|777832.5|40
1643358460000|2022-01-28 08:27:40|779393.6|778393.6|779714|777714|779934.6|778393.6|779252|777714|37
1643358470000|2022-01-28 08:27:50|779703.4|777703.4|779825.8|777825.8|779841.5|778213.3|779068.4|777570.4|36
1643358480000|2022-01-28 08:28:00|779804|777804|779110.7|778110.7|779827.7|778192.5|779110.7|777622.9|37
1643358490000|2022-01-28 08:28:10|779109.1|778109.1|779979.8|777979.8|779979.8|778364.7|779109.1|777604.7|36
1643358500000|2022-01-28 08:28:20|779939.3|777939.3|779433.8|777433.8|779939.3|778461.5|779054|777412|39
1643358510000|2022-01-28 08:28:30|779425.5|777425.5|778716|777716|779425.5|777850|778703|777219.2|38
1643358520000|2022-01-28 08:28:40|778717.7|777717.7|779330.4|777330.4|779330.4|777811.9|778685.4|777187.1|38
1643358530000|2022-01-28 08:28:50|779312.7|777312.7|779306.6|777306.6|779329.3|777811.9|778691|777189.2|38
1643358540000|2022-01-28 08:29:00|779291.7|777291.7|779165.5|777165.5|779298|777740.7|778596.1|777119.7|38
1643358550000|2022-01-28 08:29:10|779143.3|777143.3|778702.8|777702.8|779146|777715.2|778638.6|777137.4|36
1643358560000|2022-01-28 08:29:20|778701.9|777701.9|778862.3|777862.3|779523.2|778032.2|778682.2|777406.3|34
1643358570000|2022-01-28 08:29:30|778867.7|777867.7|778892|777892|779396.3|777895.2|778812|777332.2|38
1643358580000|2022-01-28 08:29:40|778903.4|777903.4|779206|777206|779403.3|777903.4|778836.7|777196.4|35
1643358590000|2022-01-28 08:29:50|779208.5|777208.5|779292.2|777292.2|779319.5|777810.8|778781.6|777208.5|36
1643358600000|2022-01-28 08:30:00|779292.4|777292.4|779374.9|777374.9|779409.9|777918.6|778850.9|777292.4|37
1643358610000|2022-01-28 08:30:10|779394.7|777394.7|779053.7|778053.7|779604|778074.7|778913.2|777394.7|32
1643358620000|2022-01-28 08:30:20|779041.9|778041.9|779605.2|777605.2|779653.9|778119.1|779041.9|777540.2|36
1643358630000|2022-01-28 08:30:30|779593.2|777593.2|779744.8|777744.8|779800.9|778298|779088.6|777586.3|38
1643358640000|2022-01-28 08:30:40|779266|778266|779234.8|778234.8|779755.1|778266|779140.3|777678|39
1643358650000|2022-01-28 08:30:50|779225.2|778225.2|779826.5|777826.5|779869.2|778306|779225.2|777768.1|36
1643358660000|2022-01-28 08:31:00|779806.1|777806.1|779560.3|778560.3|779922.3|778572.3|779403|777806.1|37
1643358670000|2022-01-28 08:31:10|779584.2|778584.2|780250.4|778250.4|780281.6|778804.4|779553.6|778242|39
1643358680000|2022-01-28 08:31:20|780283.8|778283.8|780230.9|778230.9|780312.1|778802.3|779665|778176.3|38
1643358690000|2022-01-28 08:31:30|780248.5|778248.5|780340.5|778340.5|780467|778844.7|779817.7|778225.5|39
1643358700000|2022-01-28 08:31:40|780348.4|778348.4|779759.7|778759.7|780385.2|778891.6|779748.2|778282.6|37
1643358710000|2022-01-28 08:31:50|779748.4|778748.4|779744.7|778744.7|780264.3|778803.6|779713.8|778227.7|38
1643358720000|2022-01-28 08:32:00|779745|778745|780421.5|778421.5|780456.8|778945.2|779732.1|778361.6|40
1643358730000|2022-01-28 08:32:10|780431.5|778431.5|779891.9|778891.9|780544.8|779059|779870|778372.4|37
1643358740000|2022-01-28 08:32:20|779914.4|778914.4|780333.6|779333.6|780914|779333.6|779914.4|778824.8|40
1643358750000|2022-01-28 08:32:30|780832.6|778832.6|780449.6|779449.6|780964|779502.6|780333.1|778822.9|38
1643358760000|2022-01-28 08:32:40|780452.5|779452.5|780365.2|779365.2|780900.3|779455.9|780324.7|778828.5|40
1643358770000|2022-01-28 08:32:50|780318.2|779318.2|780999.5|778999.5|781009.3|779454.9|780157.1|778564.7|39
1643358780000|2022-01-28 08:33:00|781015.5|779015.5|780707.9|779707.9|781192.6|779717.1|780529.5|778977.6|38
1643358790000|2022-01-28 08:33:10|780684.3|779684.3|780665.9|779665.9|780684.3|779684.3|780518.8|779518.8|36
1643358800000|2022-01-28 08:33:20|780656.9|779656.9|780753.1|779753.1|780754.3|779754.3|780656.2|779656.2|35
1643358810000|2022-01-28 08:33:30|780746.6|779746.6|780727|779727|780759.8|779759.8|780665.4|779665.4|36
1643358820000|2022-01-28 08:33:40|780726.7|779726.7|780707.7|779707.7|780726.7|779726.7|780697|779697|27
1643358830000|2022-01-28 08:33:50|780707.1|779707.1|780700.9|779700.9|780723.9|779723.9|780687.8|779687.8|32
1643358840000|2022-01-28 08:34:00|780698.6|779698.6|780701.3|779701.3|780722.2|779722.2|780679|779679|34
1643358850000|2022-01-28 08:34:10|780695.5|779695.5|780749.7|779749.7|780779.4|779779.4|780695.5|779695.5|31
1643358860000|2022-01-28 08:34:20|780748.9|779748.9|780880.7|779880.7|780928.1|779928.1|780748.9|779748.9|36
1643358870000|2022-01-28 08:34:30|780878|779878|780851.5|779851.5|780878|779878|780702.9|779702.9|38
1643358880000|2022-01-28 08:34:40|780856.2|779856.2|780849.4|779849.4|780859.4|779859.4|780779.6|779779.6|33
1643358890000|2022-01-28 08:34:50|780858.7|779858.7|780600.6|779600.6|780897|779897|780594.7|779594.7|38
1643358900000|2022-01-28 08:35:00|780597.9|779597.9|780584.1|778584.1|780919.5|779597.9|780228.5|778487.9|40
1643358910000|2022-01-28 08:35:10|780573.4|778573.4|779869.3|778869.3|780597.2|779076|779864.4|778382.8|37
1643358920000|2022-01-28 08:35:20|779888.5|778888.5|779725.2|778725.2|780363.3|778903.9|779725.2|778227.2|35
1643358930000|2022-01-28 08:35:30|779726.7|778726.7|780542.9|778542.9|780636|778735.4|779726.7|778404.3|39
1643358940000|2022-01-28 08:35:40|780537.1|778537.1|780423.5|778423.5|780537.1|778537.1|780420.8|778420.8|34
1643358950000|2022-01-28 08:35:50|780423.2|778423.2|780508.7|778508.7|780546.2|779039|779973.9|778415.3|39
1643358960000|2022-01-28 08:36:00|780511|778511|779993.4|778993.4|780516.8|779016.3|779987.2|778482.5|38
1643358970000|2022-01-28 08:36:10|780024.3|779024.3|780707.9|778707.9|780787.3|779152.7|780024.3|778606.3|39
1643358980000|2022-01-28 08:36:20|780718.4|778718.4|780776.3|778776.3|780776.3|779206.2|780206.2|778655.8|36
1643358990000|2022-01-28 08:36:30|780766.2|778766.2|780215.4|779215.4|780766.2|779269.5|780200.5|778719.3|34
1643359000000|2022-01-28 08:36:40|780217.3|779217.3|780523.8|778523.8|780653.8|779217.3|780084.2|778523.4|39
1643359010000|2022-01-28 08:36:50|780556|778556|780482.5|778482.5|780565.4|778565.4|780481.4|778481.4|33
1643359020000|2022-01-28 08:37:00|780471.2|778471.2|780478.9|778478.9|780510.1|778998.2|779913.6|778435.4|38
1643359030000|2022-01-28 08:37:10|780478.5|778478.5|779732.4|778732.4|780486.2|778863|779728.5|778229.9|38
1643359040000|2022-01-28 08:37:20|779733.4|778733.4|779725.9|778725.9|780264.9|778749.6|779674.1|778211.2|36
1643359050000|2022-01-28 08:37:30|779722|778722|780349.5|778349.5|780408.3|778901.1|779686.4|778349.5|37
1643359060000|2022-01-28 08:37:40|780324.4|778324.4|780579.7|778579.7|780667.9|779173.7|779805.2|778324.4|38
1643359070000|2022-01-28 08:37:50|780576.7|778576.7|780522.7|778522.7|780612|778999.1|779986|778459.2|37
1643359080000|2022-01-28 08:38:00|780552.6|778552.6|780718.2|778718.2|780733|779191.5|780191.5|778537.3|35
1643359090000|2022-01-28 08:38:10|780720|778720|780592.6|778592.6|780744.3|779232.9|780181.6|778576.5|34
1643359100000|2022-01-28 08:38:20|780250|779250|780637|778637|780775.3|779269.9|780250|778623|32
1643359110000|2022-01-28 08:38:30|780623.1|778623.1|780609.7|778609.7|780653.7|778653.7|780554.6|778554.6|36
1643359120000|2022-01-28 08:38:40|780603.2|778603.2|780233.3|779233.3|780753|779268.3|780168.9|778582.7|33
1643359130000|2022-01-28 08:38:50|780224.2|779224.2|780203.9|779203.9|780725.1|779244.7|780177.3|778679.6|37
1643359140000|2022-01-28 08:39:00|780205|779205|781222.6|779222.6|781222.6|779291.7|780177.1|778949.6|39
1643359150000|2022-01-28 08:39:10|781220.4|779220.4|781098.2|779098.2|781294.9|779294.9|781074|779074|38
1643359160000|2022-01-28 08:39:20|781051.5|779051.5|781227.6|779227.6|781227.6|779742|780481.5|778900.6|37
1643359170000|2022-01-28 08:39:30|781226.7|779226.7|780921.5|779921.5|781408.1|779946.3|780736.6|779214.4|37
1643359180000|2022-01-28 08:39:40|780912.1|779912.1|781305.5|779305.5|781429.5|779914.7|780814.4|779305.5|34
1643359190000|2022-01-28 08:39:50|781315.5|779315.5|781378.5|779378.5|781381.6|779882.5|780862.2|779300.3|36
1643359200000|2022-01-28 08:40:00|781362.5|779362.5|780833.3|779833.3|781369.9|779875.3|780831.3|779348.1|34
1643359210000|2022-01-28 08:40:10|780842.5|779842.5|780817.5|779817.5|781336.1|779842.5|780771.6|779287.2|37
1643359220000|2022-01-28 08:40:20|780823.2|779823.2|780758.6|779758.6|781339.7|779845.4|780752.5|779268.4|37
1643359230000|2022-01-28 08:40:30|780756.8|779756.8|780794.1|779794.1|781277.7|779799.4|780738.9|779277.7|38
1643359240000|2022-01-28 08:40:40|780774|779774|780775.1|779775.1|781244|779815.8|780744.4|779244|36
1643359250000|2022-01-28 08:40:50|780754|779754|780897.3|779897.3|780897.3|779897.3|780719.2|779719.2|38
1643359260000|2022-01-28 08:41:00|780879.4|779879.4|780795.1|779795.1|780907.2|779907.2|780777.1|779777.1|37
1643359270000|2022-01-28 08:41:10|780797.8|779797.8|780757|779757|781223.6|779797.8|780732.9|779223.6|34
1643359280000|2022-01-28 08:41:20|780759.4|779759.4|780771.1|779771.1|780771.1|779771.1|780723.2|779723.2|39
1643359290000|2022-01-28 08:41:30|780747.5|779747.5|780961.5|779961.5|781371.4|779961.5|780747.5|779371.4|32
1643359300000|2022-01-28 08:41:40|780948.8|779948.8|780984.7|779984.7|780984.7|779984.7|780891.9|779891.9|33
1643359310000|2022-01-28 08:41:50|780969.1|779969.1|781940.9|779940.9|782430.7|780851.6|780967.2|779940.9|39
1643359320000|2022-01-28 08:42:00|781879.9|779879.9|782248.3|780248.3|782435.8|780779.6|781709.7|779803.1|40
1643359330000|2022-01-28 08:42:10|782240.2|780240.2|782068.3|780068.3|782722.3|781204.8|781896.9|780052.7|40
1643359340000|2022-01-28 08:42:20|782120.2|780120.2|782040.8|780040.8|782293|780293|781973.1|779973.1|40
1643359350000|2022-01-28 08:42:30|782040.4|780040.4|781892.1|779892.1|782299.4|780299.4|781892.1|779892.1|39
1643359360000|2022-01-28 08:42:40|781881.8|779881.8|781463.3|779463.3|781881.8|779881.8|781463.3|779463.3|39
1643359370000|2022-01-28 08:42:50|781475.6|779475.6|781555.5|779555.5|781771.6|779771.6|781441.1|779441.1|39
1643359380000|2022-01-28 08:43:00|781551.4|779551.4|781404.5|779404.5|781557.6|779557.6|781361.4|779361.4|39
1643359390000|2022-01-28 08:43:10|781446.2|779446.2|780804.3|778804.3|781488.1|779488.1|780801.1|778801.1|39
1643359400000|2022-01-28 08:43:20|780827|778827|780791.8|778791.8|780848.9|778848.9|780722.5|778722.5|39
1643359410000|2022-01-28 08:43:30|780792.7|778792.7|780691.4|778691.4|780849.9|778849.9|780502.1|778502.1|38
1643359420000|2022-01-28 08:43:40|780671|778671|780840.1|778840.1|780874.4|778874.4|780592.2|778592.2|40
1643359430000|2022-01-28 08:43:50|780867.9|778867.9|780907.1|778907.1|780923|779448.9|780377.5|778867.9|40
1643359440000|2022-01-28 08:44:00|780901.6|778901.6|780915.8|778915.8|780948.7|779461.5|780375.9|778888.4|38
1643359450000|2022-01-28 08:44:10|780411.4|779411.4|780449.3|779449.3|781007.4|779529.4|780395.1|778892.7|38
1643359460000|2022-01-28 08:44:20|780454.1|779454.1|780457.7|779457.7|780968.6|779471|780435.1|778968.6|35
1643359470000|2022-01-28 08:44:30|780426.4|779426.4|780356.3|779356.3|780854.9|779432.2|780336.2|778848.9|33
1643359480000|2022-01-28 08:44:40|780352.3|779352.3|780466.5|779466.5|780467.8|779467.8|780350.5|779350.5|31
1643359490000|2022-01-28 08:44:50|780504.5|779504.5|780442|779442|780524.4|779524.4|780409|779409|32
1643359500000|2022-01-28 08:45:00|780429.5|779429.5|780423.1|779423.1|780642.7|779642.7|780423.1|779423.1|39
1643359510000|2022-01-28 08:45:10|780436.9|779436.9|780392.8|779392.8|780885.2|779436.9|780353.3|778852.1|38
1643359520000|2022-01-28 08:45:20|780376.4|779376.4|780278.8|779278.8|780850.2|779394|780170|778714|39
1643359530000|2022-01-28 08:45:30|780288|779288|780495|779495|780791.3|779503.8|780248.1|778788.3|38
1643359540000|2022-01-28 08:45:40|780490.2|779490.2|780531.2|779531.2|780547|779547|780481.1|779481.1|34
1643359550000|2022-01-28 08:45:50|780532.9|779532.9|780487|779487|781023.2|779540.9|780475|779023.2|32
1643359560000|2022-01-28 08:46:00|780483.9|779483.9|780495.6|779495.6|780496.7|779496.7|780471|779471|33
1643359570000|2022-01-28 08:46:10|780495.3|779495.3|780479.1|779479.1|780512.4|779512.4|780477.5|779477.5|35
1643359580000|2022-01-28 08:46:20|780483.6|779483.6|780499.4|779499.4|780539.4|779539.4|780473.8|779473.8|36
1643359590000|2022-01-28 08:46:30|780509.8|779509.8|780492.8|779492.8|780516.2|779516.2|780472.1|779472.1|33
1643359600000|2022-01-28 08:46:40|780481.1|779481.1|780486.7|779486.7|780497.7|779497.7|780469.1|779469.1|36
1643359610000|2022-01-28 08:46:50|780481.6|779481.6|780469.2|779469.2|780498.7|779498.7|780465.9|779465.9|36
1643359620000|2022-01-28 08:47:00|780478.6|779478.6|780463.1|779463.1|780495.3|779495.3|780461.8|779461.8|37
1643359630000|2022-01-28 08:47:10|780474.6|779474.6|780467.6|779467.6|780490|779490|780449.1|779449.1|35
1643359640000|2022-01-28 08:47:20|780467.8|779467.8|780269.4|779269.4|780467.8|779467.8|780261.4|779261.4|34
1643359650000|2022-01-28 08:47:30|780276.1|779276.1|780340.3|779340.3|780407|779407|780276.1|779276.1|40
1643359660000|2022-01-28 08:47:40|780334.9|779334.9|780605.6|779605.6|780654|779654|780329|779329|39
1643359670000|2022-01-28 08:47:50|780601.3|779601.3|780261.2|779261.2|780674.6|779674.6|780261.2|779261.2|39
1643359680000|2022-01-28 08:48:00|780288.6|779288.6|780191.3|779191.3|780804.6|779345|780182.1|778755.8|33
1643359690000|2022-01-28 08:48:10|780212.7|779212.7|780349.1|779349.1|780872.8|779397.7|780179.2|778799.3|34
1643359700000|2022-01-28 08:48:20|780364.3|779364.3|780348.3|779348.3|780843.1|779368|780223.4|778807.6|38
1643359710000|2022-01-28 08:48:30|780333.5|779333.5|780891.1|778891.1|780895.5|779371|780313|778891.1|34
1643359720000|2022-01-28 08:48:40|780873.4|778873.4|780489.1|779489.1|780873.4|779527.8|780349|778873.4|34
1643359730000|2022-01-28 08:48:50|780505.5|779505.5|780575.2|779575.2|780594.2|779594.2|780488.3|779488.3|35
1643359740000|2022-01-28 08:49:00|780567|779567|780544.9|779544.9|780618.5|779618.5|780525.5|779525.5|35
1643359750000|2022-01-28 08:49:10|780543.8|779543.8|780525|779525|780587.8|779587.8|780514.5|779514.5|35
1643359760000|2022-01-28 08:49:20|780507.9|779507.9|780569.7|779569.7|781033.5|779726|780492|779000.2|37
1643359770000|2022-01-28 08:49:30|780571.9|779571.9|780510.1|779510.1|780607.6|779607.6|780499.1|779499.1|31
1643359780000|2022-01-28 08:49:40|780493.5|779493.5|780553.6|779553.6|780581.7|779581.7|780492.6|779492.6|39
1643359790000|2022-01-28 08:49:50|780543.1|779543.1|780515.7|779515.7|780559.4|779559.4|780515.7|779515.7|36
1643359800000|2022-01-28 08:50:00|780539.5|779539.5|780596.5|779596.5|780605|779605|780539.5|779539.5|38
1643359810000|2022-01-28 08:50:10|780600|779600|780572.2|779572.2|780603|779603|780527|779527|36
1643359820000|2022-01-28 08:50:20|780566.5|779566.5|781427.5|779427.5|781526.9|779949.1|780561.3|779413.2|37
1643359830000|2022-01-28 08:50:30|781422.9|779422.9|780774.4|779774.4|781422.9|779839.8|780752|779318.9|39
1643359840000|2022-01-28 08:50:40|780776.5|779776.5|780806.9|779806.9|781363.2|779849.2|780776.5|779315|38
1643359850000|2022-01-28 08:50:50|780793.8|779793.8|780905.1|779905.1|780950|779950|780793.8|779793.8|38
1643359860000|2022-01-28 08:51:00|780905.6|779905.6|780773.3|779773.3|780936.4|779936.4|780773.3|779773.3|38
1643359870000|2022-01-28 08:51:10|780739|779739|780635.6|779635.6|780747.8|779747.8|780624.4|779624.4|33
1643359880000|2022-01-28 08:51:20|780629.7|779629.7|780809.1|779809.1|780832.1|779832.1|780629.7|779629.7|40
1643359890000|2022-01-28 08:51:30|780810.8|779810.8|780485.7|779485.7|780829.8|779829.8|780481.1|779481.1|38
1643359900000|2022-01-28 08:51:40|780489.1|779489.1|780489.4|779489.4|780509.6|779509.6|780481.8|779481.8|37
1643359910000|2022-01-28 08:51:50|780493.8|779493.8|780418.3|779418.3|780493.8|779493.8|780383.6|779383.6|33
1643359920000|2022-01-28 08:52:00|780446.2|779446.2|780579.6|779579.6|781015.4|779579.6|780412.9|778981.2|37
1643359930000|2022-01-28 08:52:10|780582.7|779582.7|780411.7|779411.7|781109.9|779607.8|780408.7|779079.4|38
1643359940000|2022-01-28 08:52:20|780405.1|779405.1|780373.1|779373.1|780436.1|779436.1|780357|779357|35
1643359950000|2022-01-28 08:52:30|780367.7|779367.7|780383.6|779383.6|780392.4|779392.4|780325.4|779325.4|34
1643359960000|2022-01-28 08:52:40|780382.4|779382.4|780361.6|779361.6|780399.3|779399.3|780358|779358|33
1643359970000|2022-01-28 08:52:50|780364.4|779364.4|780312.3|779312.3|780364.4|779364.4|780234.2|779234.2|29
1643359980000|2022-01-28 08:53:00|780324.6|779324.6|780385.9|779385.9|780422.1|779422.1|780302.3|779302.3|38
1643359990000|2022-01-28 08:53:10|780385.1|779385.1|780385.5|779385.5|780387.5|779387.5|780344|779344|33
1643360000000|2022-01-28 08:53:20|780366|779366|780448.6|779448.6|780521.3|779521.3|780366|779366|35
1643360010000|2022-01-28 08:53:30|780455.8|779455.8|780672.1|779672.1|780713.8|779713.8|780455.8|779455.8|40
1643360020000|2022-01-28 08:53:40|780660.9|779660.9|780577.6|779577.6|781091.7|779692.2|780568.6|779091.7|36
1643360030000|2022-01-28 08:53:50|780582.6|779582.6|780807.1|779807.1|781363.4|779825.9|780567.5|779235.6|39
1643360040000|2022-01-28 08:54:00|780795.4|779795.4|780806.1|779806.1|781343.4|779866|780786.2|779316.7|35
1643360050000|2022-01-28 08:54:10|780794|779794|780901|779901|781492.3|779969.9|780794|779358.5|34
1643360060000|2022-01-28 08:54:20|780921.2|779921.2|780878.7|779878.7|781522|780013|780790|779304.9|40
1643360070000|2022-01-28 08:54:30|780826.4|779826.4|780872.4|779872.4|780885.6|779885.6|780822.1|779822.1|34
1643360080000|2022-01-28 08:54:40|780875.7|779875.7|780715.8|779715.8|781261.9|779939.2|780707.3|779235|36
1643360090000|2022-01-28 08:54:50|780715.9|779715.9|780680|779680|781209.5|779715.9|780617.1|779129.7|39
1643360100000|2022-01-28 08:55:00|780680.5|779680.5|780816.3|779816.3|781243.5|779826.6|780680.5|779234|38
1643360110000|2022-01-28 08:55:10|780816.9|779816.9|780808.2|779808.2|781334|779829.1|780802.2|779282.9|36
1643360120000|2022-01-28 08:55:20|780811.8|779811.8|780901.1|779901.1|780921.7|779921.7|780809.3|779809.3|36
1643360130000|2022-01-28 08:55:30|780906.8|779906.8|780884.3|779884.3|780906.8|779906.8|780861.6|779861.6|36
1643360140000|2022-01-28 08:55:40|780887.2|779887.2|781007.6|780007.6|781042.3|780042.3|780843.1|779843.1|38
1643360150000|2022-01-28 08:55:50|781005|780005|781096.8|780096.8|781096.8|780096.8|780973.3|779973.3|34
1643360160000|2022-01-28 08:56:00|781099.5|780099.5|781982.4|779982.4|781994.4|780321.9|781071.7|779709.5|40
1643360170000|2022-01-28 08:56:10|781890.7|779890.7|781539.3|780539.3|782123.3|780639.5|781433.9|779890.7|40
1643360180000|2022-01-28 08:56:20|781522.9|780522.9|781592.9|780592.9|782138.8|780650.8|781522.9|780017.8|39
1643360190000|2022-01-28 08:56:30|781589.2|780589.2|782306.5|780306.5|782371.8|780871|781585.9|780306.5|38
1643360200000|2022-01-28 08:56:40|782265.9|780265.9|782005|780005|782290.9|780793.6|781598|780005|38
1643360210000|2022-01-28 08:56:50|782002.3|780002.3|782139.2|780139.2|782139.2|780139.2|781990|779990|37
1643360220000|2022-01-28 08:57:00|782170.4|780170.4|782561.3|780561.3|782578.3|781080|781970|780158.8|39
1643360230000|2022-01-28 08:57:10|782580.5|780580.5|782027.2|781027.2|782580.5|781077.9|781926|780396.9|40
1643360240000|2022-01-28 08:57:20|782522.7|780522.7|782513.5|780513.5|782591.1|780591.1|782447.1|780447.1|39
1643360250000|2022-01-28 08:57:30|782526.5|780526.5|782884.9|780884.9|782884.9|780884.9|782450.9|780450.9|39
1643360260000|2022-01-28 08:57:40|782901.3|780901.3|782459.7|781459.7|782985.8|781491.7|782384|780839.5|39
1643360270000|2022-01-28 08:57:50|782453.9|781453.9|782577.9|780577.9|782932.2|781470.8|782402.5|780577.9|37
1643360280000|2022-01-28 08:58:00|782571.4|780571.4|782501.9|780501.9|782752.6|780752.6|782501.9|780501.9|39
1643360290000|2022-01-28 08:58:10|782502|780502|782567.9|780567.9|782708|781152.4|782152.4|780502|39
1643360300000|2022-01-28 08:58:20|782566.2|780566.2|782381.8|781381.8|782919.5|781397|782215|780566.2|38
1643360310000|2022-01-28 08:58:30|782374.2|781374.2|783435.2|781435.2|783533.6|781768.4|782366.1|780886.9|39
1643360320000|2022-01-28 08:58:40|783368.4|781368.4|783246.3|781246.3|783637.9|781999.2|782999.2|781246.3|38
1643360330000|2022-01-28 08:58:50|783293.7|781293.7|782720.8|780720.8|783439.2|781796.9|782712.1|780712.1|37
1643360340000|2022-01-28 08:59:00|782708.1|780708.1|783303|781303|783303.2|781608.6|782608.6|780708.1|40
1643360350000|2022-01-28 08:59:10|783196.7|781196.7|783124.9|781124.9|783404.5|781907.5|782620|781109.9|38
1643360360000|2022-01-28 08:59:20|783120.2|781120.2|782459.8|781459.8|783165.9|781674.2|782459.8|781069.2|38
1643360370000|2022-01-28 08:59:30|782427.2|781427.2|782643.9|781643.9|783157|781680.1|782390.5|780902.4|38
1643360380000|2022-01-28 08:59:40|783145|781145|782629.9|781629.9|783166.5|781657.1|782600.7|781121.4|29
1643360390000|2022-01-28 08:59:50|782628.1|781628.1|783134.5|781134.5|783142|781638.7|782521.9|780876.5|40
1643360400000|2022-01-28 09:00:00|782612.2|781612.2|782585.9|781585.9|783138.5|781639.1|782496.2|781029.7|40
1643360410000|2022-01-28 09:00:10|782584.4|781584.4|782472.5|781472.5|783078|781624.4|782436.2|780936.4|38
1643360420000|2022-01-28 09:00:20|782475.2|781475.2|782237.7|781237.7|782475.2|781475.2|782220.3|781220.3|39
1643360430000|2022-01-28 09:00:30|782222.1|781222.1|782328.7|781328.7|782329.9|781329.9|782222.1|781222.1|38
1643360440000|2022-01-28 09:00:40|782314|781314|782597.6|780597.6|782825.7|781332.8|782101.1|780590|39
1643360450000|2022-01-28 09:00:50|782629.1|780629.1|781970.3|780970.3|782718|781194.8|781970.3|780621|40
1643360460000|2022-01-28 09:01:00|781965.7|780965.7|782004|781004|782004|781004|781951.6|780951.6|39
1643360470000|2022-01-28 09:01:10|781971.1|780971.1|782783|780783|782798.5|781013.9|781914.4|780376.4|39
1643360480000|2022-01-28 09:01:20|782794.1|780794.1|782905.8|780905.8|782951.5|781373.1|782284.7|780707.2|39
1643360490000|2022-01-28 09:01:30|782956.6|780956.6|783110.4|781110.4|783110.4|781110.4|782832|780832|39
1643360500000|2022-01-28 09:01:40|783195.6|781195.6|783224.5|781224.5|783426.5|781717.6|782590.9|781091.3|40
1643360510000|2022-01-28 09:01:50|783242.3|781242.3|783297.9|781297.9|783322.8|781322.8|783125|781125|35
1643360520000|2022-01-28 09:02:00|783332.2|781332.2|782728.9|780728.9|783429.2|781429.2|782728.9|780728.9|40
1643360530000|2022-01-28 09:02:10|782747.1|780747.1|782587.2|780587.2|782747.1|780747.1|782468.4|780468.4|37
1643360540000|2022-01-28 09:02:20|782567.5|780567.5|782583.3|780583.3|782594.3|781088.5|782088.5|780477.8|39
1643360550000|2022-01-28 09:02:30|782629.4|780629.4|782545|780545|782682.7|781110.6|782067.4|780527.5|36
1643360560000|2022-01-28 09:02:40|782563.8|780563.8|782485.6|780485.6|782599.7|781075.6|781982.6|780472.6|37
1643360570000|2022-01-28 09:02:50|782487.1|780487.1|782567.2|780567.2|782592.9|781077.5|781919.1|780380.5|39
1643360580000|2022-01-28 09:03:00|782077.7|781077.7|782005.1|781005.1|782743.8|781107.3|782005.1|780434.5|40
1643360590000|2022-01-28 09:03:10|782475.7|780475.7|782454.7|780454.7|782696|780984.4|781969|780417.1|39
1643360600000|2022-01-28 09:03:20|782586|780586|782512.7|780512.7|782703.9|781169.9|782080.5|780414.4|38
1643360610000|2022-01-28 09:03:30|782526.2|780526.2|782415.9|780415.9|782568.4|780931.6|781931.5|780390.3|35
1643360620000|2022-01-28 09:03:40|782513|780513|782039.7|781039.7|782785|781039.7|781983.2|780416.8|38
1643360630000|2022-01-28 09:03:50|782499|780499|781955.6|780955.6|782515.6|781016.8|781850.8|780412.9|37
1643360640000|2022-01-28 09:04:00|781955.2|780955.2|782477.9|780477.9|782495.4|781016|781932.3|780416.2|37
1643360650000|2022-01-28 09:04:10|781992.6|780992.6|781982.1|779982.1|782418.5|780992.6|781646.6|779749|40
1643360660000|2022-01-28 09:04:20|782017.8|780017.8|781745.2|779745.2|782017.8|780354.9|781354.9|779709.2|40
1643360670000|2022-01-28 09:04:30|781736.3|779736.3|782052.6|780052.6|782131.2|780349.6|781290|779729.9|39
1643360680000|2022-01-28 09:04:40|782074.9|780074.9|782054.4|780054.4|782090.4|780090.4|782032.8|780032.8|37
1643360690000|2022-01-28 09:04:50|782066.5|780066.5|782143.9|780143.9|782146.2|780146.2|782044|780044|37
1643360700000|2022-01-28 09:05:00|782151.1|780151.1|782399.3|780399.3|782440.2|780440.2|782143.6|780143.6|37
1643360710000|2022-01-28 09:05:10|782405.8|780405.8|782560.6|780560.6|782575|781050.4|781925.8|780405.8|38
1643360720000|2022-01-28 09:05:20|782556.4|780556.4|781943.4|779943.4|782568.3|780927.5|781917.3|779928.4|35
1643360730000|2022-01-28 09:05:30|781841.4|779841.4|781450.4|780450.4|781963.2|780450.4|781450.4|779687.4|36
1643360740000|2022-01-28 09:05:40|781969.3|779969.3|781912.7|779912.7|781969.3|780473.2|781319.6|779319.6|38
1643360750000|2022-01-28 09:05:50|781946.6|779946.6|781890.3|779890.3|782350.7|779970|781636|779366.4|40
1643360760000|2022-01-28 09:06:00|781922.4|779922.4|782132.5|780132.5|782132.5|780568.9|781429.9|779836.5|39
1643360770000|2022-01-28 09:06:10|782160.5|780160.5|782390.9|780390.9|782390.9|780859|781824.8|780150.5|40
1643360780000|2022-01-28 09:06:20|782390.6|780390.6|782378.8|780378.8|782496.6|780930.6|781930.6|780283.3|37
1643360790000|2022-01-28 09:06:30|782400.5|780400.5|782075.9|780075.9|782451.4|780933.4|781887.8|780021|39
1643360800000|2022-01-28 09:06:40|782063.5|780063.5|781738.5|779738.5|782063.5|780063.5|781738.5|779738.5|37
1643360810000|2022-01-28 09:06:50|781745.8|779745.8|781670.3|779670.3|781751|779751|781652.1|779652.1|39
1643360820000|2022-01-28 09:07:00|781607.8|779607.8|781842.7|779842.7|781842.7|779842.7|781576|779576|37
1643360830000|2022-01-28 09:07:10|781812.5|779812.5|781648.8|779648.8|781829|780186|781174.9|779648.8|35
1643360840000|2022-01-28 09:07:20|781652.1|779652.1|781727.9|779727.9|781750|779750|781652.1|779652.1|28
1643360850000|2022-01-28 09:07:30|781743.7|779743.7|781858.5|779858.5|781886.5|780352.4|781342.6|779741.4|30
1643360860000|2022-01-28 09:07:40|781372.7|780372.7|781710.9|779710.9|781747.2|780375|781365.4|779705.6|29
1643360870000|2022-01-28 09:07:50|781690.3|779690.3|781647.6|779647.6|781690.3|779690.3|781628|779628|34
1643360880000|2022-01-28 09:08:00|781641.3|779641.3|781314|780314|781842.9|780345|781260.3|779587.2|32
1643360890000|2022-01-28 09:08:10|781321.7|780321.7|781687.8|779687.8|781825.1|780321.7|781321.7|779639.9|37
1643360900000|2022-01-28 09:08:20|781680.5|779680.5|781565.5|779565.5|781680.5|780095.9|781040.4|779557.8|36
1643360910000|2022-01-28 09:08:30|781566|779566|781547.1|779547.1|781576.3|780082.4|781061.9|779533.8|40
1643360920000|2022-01-28 09:08:40|781542.2|779542.2|781438.8|779438.8|781546.1|779546.1|781355|779355|40
1643360930000|2022-01-28 09:08:50|781433.1|779433.1|781546.7|779546.7|781546.7|779546.7|781433.1|779433.1|40
1643360940000|2022-01-28 09:09:00|781586.1|779586.1|781736|779736|781793.9|779793.9|781586.1|779586.1|39
1643360950000|2022-01-28 09:09:10|781740.8|779740.8|781545.9|779545.9|781749.9|779749.9|781545.9|779545.9|37
1643360960000|2022-01-28 09:09:20|781553.5|779553.5|781516.6|779516.6|781567.1|779567.1|781439.5|779439.5|38
1643360970000|2022-01-28 09:09:30|781535.8|779535.8|781534.7|779534.7|781596.9|779596.9|781509.1|779509.1|34
1643360980000|2022-01-28 09:09:40|781543.5|779543.5|781669.5|779669.5|781686.3|780008.4|780991.9|779434.4|35
1643360990000|2022-01-28 09:09:50|781661.9|779661.9|781706.1|779706.1|781749.5|779749.5|781658.7|779658.7|33
1643361000000|2022-01-28 09:10:00|781671.8|779671.8|782013.8|780013.8|782031.5|780031.5|781671.8|779671.8|36
1643361010000|2022-01-28 09:10:10|782008.2|780008.2|782093.9|780093.9|782101.8|780584.8|781575|780008.2|35
1643361020000|2022-01-28 09:10:20|782112.2|780112.2|782264.2|780264.2|782264.2|780709.7|781709.7|780013.4|40
1643361030000|2022-01-28 09:10:30|782269.2|780269.2|782265.3|780265.3|782341.8|780762.2|781762.2|780194|38
1643361040000|2022-01-28 09:10:40|782263.7|780263.7|782421|780421|782549.2|780929.2|781768.6|780256.8|38
1643361050000|2022-01-28 09:10:50|782384.5|780384.5|782384.5|780384.5|782482.4|780482.4|782377.4|780377.4|35
1643361060000|2022-01-28 09:11:00|782368.1|780368.1|782157|780157|782369.4|780788.5|781766.7|780114.6|38
1643361070000|2022-01-28 09:11:10|782147.7|780147.7|781987|779987|782152.8|780152.8|781978|779978|32
1643361080000|2022-01-28 09:11:20|781985.5|779985.5|782263.1|780263.1|782269.5|780825.1|781430|779950.2|37
1643361090000|2022-01-28 09:11:30|781757.4|780757.4|782031.6|780031.6|782252.7|780760.8|781757.4|780010.6|34
1643361100000|2022-01-28 09:11:40|782032.5|780032.5|781509.1|780509.1|782034|780509.1|781287.2|779600.1|38
1643361110000|2022-01-28 09:11:50|781528|780528|782304.3|780304.3|782312.5|780756.1|781528|780030.8|35
1643361120000|2022-01-28 09:12:00|782284.6|780284.6|782199.7|780199.7|782284.9|780284.9|782152|780152|38
1643361130000|2022-01-28 09:12:10|782207|780207|782090.2|780090.2|782207|780609.4|781609.4|780081.7|33
1643361140000|2022-01-28 09:12:20|782087.5|780087.5|782137.8|780137.8|782143.3|780143.3|782084.4|780084.4|32
1643361150000|2022-01-28 09:12:30|782131.8|780131.8|781628.4|780628.4|782131.8|780632.2|781579.9|780071.1|33
1643361160000|2022-01-28 09:12:40|781619.5|780619.5|781595.7|780595.7|782108|780619.5|781538.2|780022.9|34
1643361170000|2022-01-28 09:12:50|782103.8|780103.8|781567|780567|782137|780648.1|781565.4|780091.7|30
1643361180000|2022-01-28 09:13:00|782061|780061|781859.6|780859.6|782408.2|780927.3|781545.2|780043.4|37
1643361190000|2022-01-28 09:13:10|781861.3|780861.3|781789.8|780789.8|782333.9|780861.3|781785.3|780274.8|36
1643361200000|2022-01-28 09:13:20|781765|780765|781838.5|780838.5|782272.8|780858|781765|780272.8|36
1643361210000|2022-01-28 09:13:30|781857.1|780857.1|781978.7|780978.7|782009|781009|781854.8|780854.8|29
1643361220000|2022-01-28 09:13:40|781994.3|780994.3|781948.2|780948.2|782036.8|781036.8|781884.5|780884.5|32
1643361230000|2022-01-28 09:13:50|781898|780898|782048.9|781048.9|782466.9|781048.9|781887.8|780368.5|38
1643361240000|2022-01-28 09:14:00|782032.5|781032.5|781986.5|780986.5|782432.4|781038.7|781889.1|780377.3|36
1643361250000|2022-01-28 09:14:10|781993.5|780993.5|782944.9|780944.9|782950.1|781397.5|781934.4|780583.5|36
1643361260000|2022-01-28 09:14:20|782921.8|780921.8|782213.1|780213.1|782923.3|780923.3|781891.3|779891.3|37
1643361270000|2022-01-28 09:14:30|782255.8|780255.8|781862.9|779862.9|782354.5|780829.2|781727.9|779862.9|40
1643361280000|2022-01-28 09:14:40|781899|779899|782057.8|780057.8|782057.8|780368|781304.1|779440.3|39
1643361290000|2022-01-28 09:14:50|781972.3|779972.3|781560|779560|782048|780070|781070|779492.3|39
1643361300000|2022-01-28 09:15:00|781606.6|779606.6|781826.9|779826.9|781853.2|779853.2|781545.1|779545.1|38
1643361310000|2022-01-28 09:15:10|781813|779813|781850.7|779850.7|781936.7|780322.5|781322.5|779784.9|37
1643361320000|2022-01-28 09:15:20|781839.1|779839.1|781843.9|779843.9|782032.4|780533|781487.9|779829.6|39
1643361330000|2022-01-28 09:15:30|781848.1|779848.1|781289.2|780289.2|781976.1|780289.2|781289.2|779751.8|29
1643361340000|2022-01-28 09:15:40|781766.4|779766.4|781939.5|779939.5|782031.5|780294.1|781294.1|779736.2|37
1643361350000|2022-01-28 09:15:50|781971.5|779971.5|781367.6|780367.6|781971.5|780367.6|781367.6|779792|28
1643361360000|2022-01-28 09:16:00|781396.8|780396.8|782194.3|780194.3|782220.9|780396.8|781396.8|779860.9|36
1643361370000|2022-01-28 09:16:10|782169.2|780169.2|782017.1|780017.1|782220.8|780539.9|781539.9|780017.1|37
1643361380000|2022-01-28 09:16:20|782029.9|780029.9|782331.6|780331.6|782333.6|780333.6|782026.9|780026.9|38
1643361390000|2022-01-28 09:16:30|782313.9|780313.9|782558.4|780558.4|782562.8|780870.5|781839.8|780313.9|35
1643361400000|2022-01-28 09:16:40|782552.3|780552.3|782503.9|780503.9|782604.9|781057.7|782057.7|780409|34
1643361410000|2022-01-28 09:16:50|782503.3|780503.3|782069.1|781069.1|782587.2|781089.5|782044.9|780486.6|34
1643361420000|2022-01-28 09:17:00|782071|781071|782408|780408|782434.7|781078.3|782045|780397.5|36
1643361430000|2022-01-28 09:17:10|782443.2|780443.2|782642.8|780642.8|782642.8|781117.9|781941.4|780422.1|37
1643361440000|2022-01-28 09:17:20|782630.1|780630.1|782420|780420|782636.6|781071.7|782031.5|780420|39
1643361450000|2022-01-28 09:17:30|781927.5|780927.5|781895.2|780895.2|782446.6|780945.1|781892.4|780387.3|39
1643361460000|2022-01-28 09:17:40|782412.2|780412.2|782047.5|780047.5|782412.2|780899|781841.3|779841.3|37
1643361470000|2022-01-28 09:17:50|781546.5|780546.5|782105.9|780105.9|782134.4|780547.3|781531.5|779988.5|37
1643361480000|2022-01-28 09:18:00|782106.9|780106.9|781988.2|779988.2|782137.1|780616.7|781479.5|779988.2|37
1643361490000|2022-01-28 09:18:10|781993.1|779993.1|782059.5|780059.5|782093.6|780521.1|781487.8|779980.8|39
1643361500000|2022-01-28 09:18:20|782073.4|780073.4|781974.8|779974.8|782073.4|780073.4|781798.5|779798.5|36
1643361510000|2022-01-28 09:18:30|781907.6|779907.6|781829.3|779829.3|781947.3|780365.1|781356.4|779801.9|35
1643361520000|2022-01-28 09:18:40|781860.1|779860.1|781839.2|779839.2|781884.4|780332.7|781267.5|779756.4|27
1643361530000|2022-01-28 09:18:50|781858.7|779858.7|781843|779843|781934.6|779934.6|781832.6|779832.6|35
1643361540000|2022-01-28 09:19:00|781844.1|779844.1|782024.8|780024.8|782024.8|780024.8|781844.1|779844.1|34
1643361550000|2022-01-28 09:19:10|782039.9|780039.9|781994.7|779994.7|782085.2|780085.2|781971.2|779971.2|34
1643361560000|2022-01-28 09:19:20|781995|779995|782241.8|780241.8|782273.2|780520|781520|779995|38
1643361570000|2022-01-28 09:19:30|782279.4|780279.4|782035.8|780035.8|782279.4|780503.1|781465|779895.7|38
1643361580000|2022-01-28 09:19:40|781976|779976|781854.6|779854.6|781994.4|779994.4|781852|779852|33
1643361590000|2022-01-28 09:19:50|781855.6|779855.6|781847.4|779847.4|781874.5|780359.5|781359.5|779820|32
1643361600000|2022-01-28 09:20:00|781903.9|779903.9|781894.9|779894.9|781914|780426.3|781382|779876.4|31
1643361610000|2022-01-28 09:20:10|781862.5|779862.5|781872.9|779872.9|781893.8|780390.9|781382.3|779832.5|35
1643361620000|2022-01-28 09:20:20|781824|779824|781880.9|779880.9|781928.9|780470.9|781393.1|779824|37
1643361630000|2022-01-28 09:20:30|781844|779844|781842|779842|782054.6|780554|781397.7|779842|36
1643361640000|2022-01-28 09:20:40|781838.9|779838.9|781990.6|779990.6|782010.4|780518|781466.3|779838.9|37
1643361650000|2022-01-28 09:20:50|781996.9|779996.9|781823.8|779823.8|782002.4|780310|781310|779814.8|37
1643361660000|2022-01-28 09:21:00|781818.4|779818.4|781954.7|779954.7|781959.4|780442.8|781432.6|779758.3|34
1643361670000|2022-01-28 09:21:10|781947.1|779947.1|781962.2|779962.2|782104.9|780605.6|781462.5|779947.1|38
1643361680000|2022-01-28 09:21:20|781955|779955|782001.4|780001.4|782014.7|780529.6|781441.2|779929.5|33
1643361690000|2022-01-28 09:21:30|782003.6|780003.6|781992|779992|782035.5|780534|781460|779912.9|36
1643361700000|2022-01-28 09:21:40|781511.9|780511.9|781494.3|780494.3|782024.9|780511.9|781477.4|779863.9|38
1643361710000|2022-01-28 09:21:50|781495.1|780495.1|781941|779941|782007.8|780495.1|781495.1|779934.3|38
1643361720000|2022-01-28 09:22:00|781950.2|779950.2|782153|780153|782153|780477.1|781477.1|779937|40
1643361730000|2022-01-28 09:22:10|782129.9|780129.9|782103.8|780103.8|782152|780152|782103.8|780103.8|36
1643361740000|2022-01-28 09:22:20|782109.7|780109.7|782249.5|780249.5|782265.6|780638.1|781569.8|780070.6|34
1643361750000|2022-01-28 09:22:30|781733.7|780733.7|782157.6|780157.6|782266.4|780756.9|781733.7|780146.9|38
1643361760000|2022-01-28 09:22:40|781594.9|780594.9|781591.1|780591.1|782092.9|780599.7|781505.3|780018.7|35
1643361770000|2022-01-28 09:22:50|781604.8|780604.8|782139.1|780139.1|782165.9|780656.2|781604.8|780123.7|35
1643361780000|2022-01-28 09:23:00|782147.8|780147.8|781723.6|780723.6|782168.1|780739.6|781634.9|780147.8|34
1643361790000|2022-01-28 09:23:10|781697.7|780697.7|781661|780661|782214.8|780734.8|781643|780193.8|33
1643361800000|2022-01-28 09:23:20|781657.6|780657.6|781531.3|780531.3|781657.6|780657.6|781516.6|780516.6|35
1643361810000|2022-01-28 09:23:30|781525.2|780525.2|781916.5|779916.5|781930.5|780528.3|781494.7|779904.8|33
1643361820000|2022-01-28 09:23:40|781396.9|780396.9|781869.1|779869.1|781952.8|780408.8|781394.8|779802.8|37
1643361830000|2022-01-28 09:23:50|781850.1|779850.1|781444.1|780444.1|781993.4|780444.1|781354.2|779825.2|37
1643361840000|2022-01-28 09:24:00|781454.9|780454.9|782033.4|780033.4|782049.7|780460.9|781431.2|779930.2|40
1643361850000|2022-01-28 09:24:10|782026.2|780026.2|781979.7|779979.7|782065.8|780065.8|781658.4|779658.4|40
1643361860000|2022-01-28 09:24:20|781974.3|779974.3|780848.4|779848.4|781984.5|779984.5|780847.2|779375|40
1643361870000|2022-01-28 09:24:30|780843.4|779843.4|781035.1|780035.1|781627.6|780090|780843.4|779413.5|40
1643361880000|2022-01-28 09:24:40|781044.5|780044.5|781200.5|780200.5|781752.6|780255.5|781044.5|779658.9|37
1643361890000|2022-01-28 09:24:50|781185.9|780185.9|781687.8|779687.8|781874.4|780364.8|781185.9|779666.5|38
1643361900000|2022-01-28 09:25:00|781694.7|779694.7|781655.7|779655.7|781862.9|780343.7|781125.5|779655.7|39
1643361910000|2022-01-28 09:25:10|781241|780241|781258|780258|781756.9|780279.7|781164.8|779622.1|40
1643361920000|2022-01-28 09:25:20|781297.4|780297.4|781230.2|780230.2|781337.6|780337.6|781145|780145|36
1643361930000|2022-01-28 09:25:30|781187.2|780187.2|781778.6|779778.6|781796.8|780299.9|781175.8|779736.3|32
1643361940000|2022-01-28 09:25:40|781786.9|779786.9|781922.5|779922.5|781922.5|780411.1|781282.4|779779.2|39
1643361950000|2022-01-28 09:25:50|781926.7|779926.7|781790.4|779790.4|781926.7|780422.5|781292.3|779790.4|33
1643361960000|2022-01-28 09:26:00|781807.4|779807.4|781326.4|780326.4|781834.7|780369.1|781272.8|779802.7|30
1643361970000|2022-01-28 09:26:10|781322.6|780322.6|781289.7|780289.7|781823.3|780327.5|781265.2|779776.3|36
1643361980000|2022-01-28 09:26:20|781839.1|779839.1|781909.3|779909.3|781921|780414|781273.9|779772.1|37
1643361990000|2022-01-28 09:26:30|781910.3|779910.3|781855|779855|781913.2|780361.3|781361.3|779837.4|33
1643362000000|2022-01-28 09:26:40|781325|780325|781876.1|779876.1|781911.8|780410|781325|779853.6|34
1643362010000|2022-01-28 09:26:50|781846.2|779846.2|781362.1|780362.1|781877.9|780438|781329.9|779846.2|34
1643362020000|2022-01-28 09:27:00|781356.6|780356.6|782136.2|780136.2|782154.6|780446.3|781347.6|780008.1|37
1643362030000|2022-01-28 09:27:10|782133|780133|782021.9|780021.9|782168.9|780695.5|781535.2|780021.9|38
1643362040000|2022-01-28 09:27:20|782033.2|780033.2|781444.1|780444.1|782033.2|780506.6|781404.5|779911.1|38
1643362050000|2022-01-28 09:27:30|781480.4|780480.4|781476.2|780476.2|781514.2|780514.2|781401.5|780401.5|34
1643362060000|2022-01-28 09:27:40|781467.9|780467.9|781393.3|780393.3|781959|780467.9|781359.3|779869|36
1643362070000|2022-01-28 09:27:50|781882.7|779882.7|781448.4|780448.4|781908.9|780448.4|781336.6|779830.6|30
1643362080000|2022-01-28 09:28:00|781443|780443|781423.4|780423.4|781443.3|780443.3|781374.4|780374.4|39
1643362090000|2022-01-28 09:28:10|781441.5|780441.5|781409.2|780409.2|781945.1|780492.1|781361.7|779858.2|40
1643362100000|2022-01-28 09:28:20|781423.2|780423.2|781423.6|780423.6|781913.8|780430.2|781390.4|779863.9|33
1643362110000|2022-01-28 09:28:30|781406.6|780406.6|781337.5|780337.5|781898.6|780428.2|781328.6|779831.7|37
1643362120000|2022-01-28 09:28:40|781345.4|780345.4|781844.7|779844.7|781844.7|780374.3|781309.8|779822.1|29
1643362130000|2022-01-28 09:28:50|781830.2|779830.2|781363.8|780363.8|781886.7|780382.9|781301.1|779814.4|32
1643362140000|2022-01-28 09:29:00|781358.7|780358.7|781869.6|779869.6|781880.6|780409.5|781355.5|779865.1|35
1643362150000|2022-01-28 09:29:10|781884.3|779884.3|781326.7|780326.7|781886.8|780413.3|781308.5|779884.3|37
1643362160000|2022-01-28 09:29:20|781355.2|780355.2|781321.6|780321.6|781382.2|780382.2|781316.3|780316.3|35
1643362170000|2022-01-28 09:29:30|781332.3|780332.3|781348.9|780348.9|781378.5|780378.5|781313.2|780313.2|29
1643362180000|2022-01-28 09:29:40|781316.4|780316.4|781333.5|780333.5|781397.7|780397.7|781306.5|780306.5|32
1643362190000|2022-01-28 09:29:50|781346.2|780346.2|781355.5|780355.5|781384.6|780384.6|781324.6|780324.6|33
1643362200000|2022-01-28 09:30:00|781359.8|780359.8|781730.1|779730.1|781927.6|780418.7|781356.8|779694|40
1643362210000|2022-01-28 09:30:10|781711.6|779711.6|781734.8|779734.8|781737.2|780224.3|781224.3|779675.4|36
1643362220000|2022-01-28 09:30:20|781739.9|779739.9|781656|779656|781756.5|780240.9|781225.9|779614.6|38
1643362230000|2022-01-28 09:30:30|781666.8|779666.8|781652|779652|781666.8|780175.9|781147|779623.1|34
1643362240000|2022-01-28 09:30:40|781654.5|779654.5|781607.4|779607.4|781656.6|780144.7|781004.3|779497|37
1643362250000|2022-01-28 09:30:50|781127.7|780127.7|781267.3|780267.3|781781.7|780287.2|781097.4|779568|36
1643362260000|2022-01-28 09:31:00|781284.9|780284.9|781241.7|780241.7|781875.5|780339|781232.6|779714.7|37
1643362270000|2022-01-28 09:31:10|781248|780248|781366.2|780366.2|781760|780371.4|781214|779760|37
1643362280000|2022-01-28 09:31:20|781848.5|779848.5|781434.7|780434.7|781912.5|780457.4|781354.6|779841.7|35
1643362290000|2022-01-28 09:31:30|781431.3|780431.3|781393.9|780393.9|781925|780461.8|781368.7|779875.5|35
1643362300000|2022-01-28 09:31:40|781394.4|780394.4|781328.4|780328.4|781905|780431|781328.4|779904.5|37
1643362310000|2022-01-28 09:31:50|781358|780358|781386.7|780386.7|781902.8|780440.1|781358|779884.9|29
1643362320000|2022-01-28 09:32:00|781423.3|780423.3|781360.7|780360.7|781882.1|780423.3|781343.2|779839.9|33
1643362330000|2022-01-28 09:32:10|781364.1|780364.1|781405.9|780405.9|781886.4|780413.3|781333.1|779830.3|38
1643362340000|2022-01-28 09:32:20|781404.3|780404.3|781355.2|780355.2|781887.1|780406.6|781344.8|779863.6|34
1643362350000|2022-01-28 09:32:30|781361.9|780361.9|781697.3|779697.3|781764.2|780361.9|780998.5|779536.2|39
1643362360000|2022-01-28 09:32:40|781667.3|779667.3|781172|780172|781671.3|780201.8|781147.6|779630.7|37
1643362370000|2022-01-28 09:32:50|781163|780163|781614.8|779614.8|781656.5|780192.6|781112.5|779602.9|36
1643362380000|2022-01-28 09:33:00|781595.7|779595.7|781249.3|780249.3|781626.7|780293.4|781118.3|779595.7|35
1643362390000|2022-01-28 09:33:10|781243.8|780243.8|781246|780246|781739.7|780286.8|781211.6|779711.2|35
1643362400000|2022-01-28 09:33:20|781275.1|780275.1|781178.7|780178.7|781751.3|780276.3|781175.7|779737.5|37
1643362410000|2022-01-28 09:33:30|781173.4|780173.4|781294.3|780294.3|781721.2|780294.3|781173.4|779681.8|38
1643362420000|2022-01-28 09:33:40|781316.6|780316.6|781742|779742|781854|780355.1|781258|779742|34
1643362430000|2022-01-28 09:33:50|781256.7|780256.7|781296.1|780296.1|781795.1|780305.4|781256.7|779765.4|34
1643362440000|2022-01-28 09:34:00|781295.5|780295.5|781397.7|780397.7|781877.8|780441.7|781276.4|779813.3|38
1643362450000|2022-01-28 09:34:10|781399.1|780399.1|781229.3|780229.3|781864.6|780399.1|781229.3|779708.2|34
1643362460000|2022-01-28 09:34:20|781227.1|780227.1|781234.2|780234.2|781739.2|780267.8|781172.4|779664.7|36
1643362470000|2022-01-28 09:34:30|781230.7|780230.7|781184.7|780184.7|781658.3|780230.7|781145.8|779648.7|35
1643362480000|2022-01-28 09:34:40|781172.1|780172.1|781178.1|780178.1|781743.9|780269.1|781130.4|779630.4|36
1643362490000|2022-01-28 09:34:50|781180.5|780180.5|781228.2|780228.2|781728.7|780244|781114.8|779605.4|31
1643362500000|2022-01-28 09:35:00|781650.5|779650.5|781634.9|779634.9|781748.2|780219.3|781113.3|779614.3|37
1643362510000|2022-01-28 09:35:10|781594.8|779594.8|781640.5|779640.5|781660.7|780167.6|781113.1|779594.8|27
1643362520000|2022-01-28 09:35:20|781609.9|779609.9|781090|780090|781619|780161.4|781090|779569.7|27
1643362530000|2022-01-28 09:35:30|781108.6|780108.6|781599.6|779599.6|781600.2|780135.2|781079.9|779566.8|33
1643362540000|2022-01-28 09:35:40|781598.1|779598.1|781567.6|779567.6|781612.5|780177.7|781097.7|779563.1|34
1643362550000|2022-01-28 09:35:50|781118.2|780118.2|781057.1|780057.1|781573.3|780126.1|781035.7|779528.2|34
1643362560000|2022-01-28 09:36:00|781082.9|780082.9|781088.8|780088.8|781106.1|780106.1|781034|780034|33
1643362570000|2022-01-28 09:36:10|781050.8|780050.8|780922.2|779922.2|781580.5|780113.2|780919.5|779389.9|32
1643362580000|2022-01-28 09:36:20|780933.4|779933.4|780698.9|779698.9|781431.9|779933.4|780650.2|779142.2|37
1643362590000|2022-01-28 09:36:30|780678.6|779678.6|780267.6|779267.6|780945.8|779681.6|780226.1|778708.3|38
1643362600000|2022-01-28 09:36:40|780268.8|779268.8|780013.7|779013.7|780753.9|779268.9|780004.9|778510.5|40
1643362610000|2022-01-28 09:36:50|780538.8|778538.8|779743.7|778743.7|780668.6|779254.9|779737.7|778470.7|37
1643362620000|2022-01-28 09:37:00|779738.1|778738.1|779863.2|778863.2|780380.5|778866.2|779676.6|778170|37
1643362630000|2022-01-28 09:37:10|779832.3|778832.3|780402.6|778402.6|780423.3|778941.8|779831|778350.5|38
1643362640000|2022-01-28 09:37:20|780373.1|778373.1|780320.7|778320.7|780387.5|778886.5|779710.6|778182.9|40
1643362650000|2022-01-28 09:37:30|780347.9|778347.9|780316.1|778316.1|780366.1|778828.3|779701|778229.6|37
1643362660000|2022-01-28 09:37:40|780321.5|778321.5|780243.6|778243.6|780394.3|778886.3|779836.2|778218.5|40
1643362670000|2022-01-28 09:37:50|780240.9|778240.9|780260.8|778260.8|780276.6|778776.4|779728.1|778212.3|34
1643362680000|2022-01-28 09:38:00|779776.6|778776.6|779687.7|777687.7|780273.6|778778.9|779595.3|777595.3|34
1643362690000|2022-01-28 09:38:10|779718.3|777718.3|779695.8|777695.8|779798.7|777798.7|779563.2|777563.2|40
1643362700000|2022-01-28 09:38:20|779715.1|777715.1|780035.6|778035.6|780038.3|778038.3|779650.8|777650.8|37
1643362710000|2022-01-28 09:38:30|780055.8|778055.8|779958.3|777958.3|780055.8|778055.8|779869.1|777869.1|37
1643362720000|2022-01-28 09:38:40|779927|777927|779499.5|778499.5|780013.8|778499.5|779499.5|777927|38
1643362730000|2022-01-28 09:38:50|779990.8|777990.8|779865.8|777865.8|779993.4|778420.7|779364.6|777792.3|33
1643362740000|2022-01-28 09:39:00|779922.5|777922.5|779930.4|777930.4|779945.6|777945.6|779821.6|777821.6|39
1643362750000|2022-01-28 09:39:10|779957.7|777957.7|779982.6|777982.6|780010.7|778482.5|779441.9|777886.2|38
1643362760000|2022-01-28 09:39:20|780055.3|778055.3|780020.8|778020.8|780115.1|778589.9|779589.9|777951.9|39
1643362770000|2022-01-28 09:39:30|780042.6|778042.6|780256.4|778256.4|780330|778809.5|779794.2|778016.5|38
1643362780000|2022-01-28 09:39:40|780357.3|778357.3|780302.9|778302.9|780433.3|778433.3|780280.3|778280.3|39
1643362790000|2022-01-28 09:39:50|780245.5|778245.5|779770.9|777770.9|780245.5|778362.3|779362.3|777723.5|40
1643362800000|2022-01-28 09:40:00|779764.6|777764.6|779142.7|778142.7|779807.9|778282.5|779142.7|777622.3|38
1643362810000|2022-01-28 09:40:10|779650.2|777650.2|779708.9|777708.9|779902.7|778279.6|779136.7|777596.1|37
1643362820000|2022-01-28 09:40:20|779703.2|777703.2|779833.3|777833.3|779885.3|778163.2|779157|777653.3|38
1643362830000|2022-01-28 09:40:30|779826.7|777826.7|780060.3|778060.3|780060.3|778444.1|779254.5|777719.6|39
1643362840000|2022-01-28 09:40:40|780028.3|778028.3|780196.2|778196.2|780196.9|778485.2|779417.4|777911.9|40
1643362850000|2022-01-28 09:40:50|780191.2|778191.2|780140.9|778140.9|780227.7|778227.7|780124.4|778124.4|37
1643362860000|2022-01-28 09:41:00|780154|778154|780187.1|778187.1|780209|778648.7|779630.9|778106.1|39
1643362870000|2022-01-28 09:41:10|780169.4|778169.4|780126.9|778126.9|780184.8|778647.1|779617.3|778080.5|34
1643362880000|2022-01-28 09:41:20|780136.2|778136.2|779622.1|778622.1|780136.2|778623.1|779597|778088.4|31
1643362890000|2022-01-28 09:41:30|779625|778625|780129.3|778129.3|780172.3|778625|779625|778124.4|38
1643362900000|2022-01-28 09:41:40|780129.9|778129.9|779576.2|778576.2|780239.5|778652|779576.2|778123.5|35
1643362910000|2022-01-28 09:41:50|779567.8|778567.8|780106.8|778106.8|780109.3|778624.8|779567.8|778081.4|32
1643362920000|2022-01-28 09:42:00|780106.4|778106.4|780081|778081|780146.5|778654.7|779572.8|778081|34
1643362930000|2022-01-28 09:42:10|780094.8|778094.8|779576.9|778576.9|780163|778713.1|779572.4|778094.8|31
1643362940000|2022-01-28 09:42:20|779586.8|778586.8|779584.1|778584.1|780102.3|778602.7|779584.1|778049.5|32
1643362950000|2022-01-28 09:42:30|779571.4|778571.4|779642.5|778642.5|779722.3|778722.3|779557.7|778557.7|31
1643362960000|2022-01-28 09:42:40|779642.7|778642.7|779658.9|778658.9|780199.8|778694.1|779623.7|778153.7|39
1643362970000|2022-01-28 09:42:50|779665.3|778665.3|780204.8|778204.8|780235.5|778754.3|779665.3|778152.1|38
1643362980000|2022-01-28 09:43:00|780207.9|778207.9|779631.8|778631.8|780208.4|778697.9|779625.2|778155.2|33
1643362990000|2022-01-28 09:43:10|779639.4|778639.4|779616.8|778616.8|780070.5|778639.4|779537.5|778070.5|34
1643363000000|2022-01-28 09:43:20|779630.1|778630.1|779652.7|778652.7|779690.3|778690.3|779583.7|778583.7|36
1643363010000|2022-01-28 09:43:30|779677.3|778677.3|779662.9|778662.9|780179.4|778704.6|779653.8|778179.4|35
1643363020000|2022-01-28 09:43:40|779673.5|778673.5|779663|778663|780195.9|778711.2|779622.5|778131.2|34
1643363030000|2022-01-28 09:43:50|779647|778647|779560.7|778560.7|780143.2|778653|779545.7|778043.1|35
1643363040000|2022-01-28 09:44:00|779559|778559|779690.3|778690.3|780047|778690.3|779554.2|778047|34
1643363050000|2022-01-28 09:44:10|779645.9|778645.9|779648.2|778648.2|779724.8|778724.8|779634.3|778634.3|34
1643363060000|2022-01-28 09:44:20|779664.7|778664.7|779843.8|777843.8|779861.4|778664.7|779350|777843.8|38
1643363070000|2022-01-28 09:44:30|779851.2|777851.2|779781.7|777781.7|779868.5|778353.6|779270.6|777764.6|39
1643363080000|2022-01-28 09:44:40|779772.8|777772.8|779907.9|777907.9|779935.8|778436.6|779324.9|777772.8|36
1643363090000|2022-01-28 09:44:50|779913.1|777913.1|779933.3|777933.3|779970.5|778471.8|779333.3|777831.5|39
1643363100000|2022-01-28 09:45:00|779913.2|777913.2|779912.7|777912.7|779989.6|778388.8|779345.2|777868|36
1643363110000|2022-01-28 09:45:10|779494.2|778494.2|779570.5|778570.5|780066.9|778574.2|779494.2|777936.8|37
1643363120000|2022-01-28 09:45:20|779571|778571|780158.2|778158.2|780242.5|778729.5|779571|778158.2|36
1643363130000|2022-01-28 09:45:30|779655.1|778655.1|780150|778150|780159.1|778673.1|779569.3|778065.7|39
1643363140000|2022-01-28 09:45:40|780151.1|778151.1|780054.8|778054.8|780202.4|778691.2|779636.1|778051.5|34
1643363150000|2022-01-28 09:45:50|780063.8|778063.8|779692.8|778692.8|780132.4|778733.7|779620.3|778057.7|35
1643363160000|2022-01-28 09:46:00|779699.6|778699.6|780163.5|778163.5|780164.4|778699.6|779638.6|778115.8|33
1643363170000|2022-01-28 09:46:10|780165.1|778165.1|780160.2|778160.2|780187.3|778677|779656.7|778156.7|31
1643363180000|2022-01-28 09:46:20|780159|778159|780048.2|778048.2|780159.8|778661.9|779536.8|778041.8|36
1643363190000|2022-01-28 09:46:30|780047.5|778047.5|779610.7|778610.7|780133.5|778654.8|779533.7|778032.2|35
1643363200000|2022-01-28 09:46:40|779598.8|778598.8|779649.1|778649.1|779666.9|778666.9|779577.2|778577.2|34
1643363210000|2022-01-28 09:46:50|779656.1|778656.1|779616.7|778616.7|780130.3|778673|779591|778093.2|34
1643363220000|2022-01-28 09:47:00|779613.7|778613.7|779598.4|778598.4|780099.3|778617.9|779566.3|778066.2|27
1643363230000|2022-01-28 09:47:10|779571.4|778571.4|780083.3|778083.3|780083.3|778606.2|779562.5|778068.9|37
1643363240000|2022-01-28 09:47:20|779585.4|778585.4|779648.9|778648.9|780136.3|778648.9|779584.5|778135.9|27
1643363250000|2022-01-28 09:47:30|779646.7|778646.7|779703|778703|780171.2|778729.5|779646.7|778160.6|30
1643363260000|2022-01-28 09:47:40|779704.4|778704.4|779595.2|778595.2|780160.2|778704.4|779560|778160.2|37
1643363270000|2022-01-28 09:47:50|779609.1|778609.1|779581.9|778581.9|779618.7|778618.7|779564.9|778564.9|21
1643363280000|2022-01-28 09:48:00|779585.6|778585.6|779607.8|778607.8|780104.2|778629.2|779531.5|778080.5|35
1643363290000|2022-01-28 09:48:10|779595.6|778595.6|779606.2|778606.2|780116|778640.5|779595.6|778111.4|30
1643363300000|2022-01-28 09:48:20|779615|778615|779596.6|778596.6|779615|778615|779563.9|778563.9|29
1643363310000|2022-01-28 09:48:30|779573.5|778573.5|779611.7|778611.7|779611.7|778611.7|779556|778556|30
1643363320000|2022-01-28 09:48:40|779613.2|778613.2|779588.1|778588.1|779613.2|778613.2|779557.9|778557.9|31
1643363330000|2022-01-28 09:48:50|779586.4|778586.4|779591|778591|780104.5|778645|779577.7|778093.4|27
1643363340000|2022-01-28 09:49:00|779592.4|778592.4|779565.8|778565.8|779595|778595|779533.7|778533.7|30
1643363350000|2022-01-28 09:49:10|779564.8|778564.8|779606.5|778606.5|779612.7|778612.7|779555.8|778555.8|25
1643363360000|2022-01-28 09:49:20|779602.7|778602.7|779604.5|778604.5|779627.5|778627.5|779565.6|778565.6|32
1643363370000|2022-01-28 09:49:30|779605.7|778605.7|779607.1|778607.1|779612.6|778612.6|779559|778559|31
1643363380000|2022-01-28 09:49:40|779607.3|778607.3|779602.8|778602.8|779622.4|778622.4|779548|778548|30
1643363390000|2022-01-28 09:49:50|779575.4|778575.4|779559.5|778559.5|779592|778592|779559.5|778559.5|29
1643363400000|2022-01-28 09:50:00|779570.6|778570.6|779520.3|778520.3|779576.5|778576.5|779517.4|778517.4|32
1643363410000|2022-01-28 09:50:10|779526.6|778526.6|779446.8|778446.8|779526.6|778526.6|779446.6|778446.6|32
1643363420000|2022-01-28 09:50:20|779450.4|778450.4|779515.6|778515.6|779956|778515.6|779412.5|777922.9|33
1643363430000|2022-01-28 09:50:30|779603.5|778603.5|779484.6|778484.6|780047.8|778603.5|779477.3|777989.7|36
1643363440000|2022-01-28 09:50:40|779488.4|778488.4|779495.7|778495.7|779515.8|778515.8|779474.2|778474.2|32
1643363450000|2022-01-28 09:50:50|779496|778496|779518.2|778518.2|779518.2|778518.2|779485.9|778485.9|35
1643363460000|2022-01-28 09:51:00|779499.7|778499.7|779512.7|778512.7|779521.6|778521.6|779480.3|778480.3|29
1643363470000|2022-01-28 09:51:10|779524.3|778524.3|779507|778507|779539.9|778539.9|779497.5|778497.5|31
1643363480000|2022-01-28 09:51:20|779505.1|778505.1|779511.5|778511.5|779524.3|778524.3|779505.1|778505.1|27
1643363490000|2022-01-28 09:51:30|779512.3|778512.3|779501|778501|779518.2|778518.2|779501|778501|27
1643363500000|2022-01-28 09:51:40|779499.3|778499.3|780339.2|778339.2|780346.8|778902.4|779445.6|778339.2|35
1643363510000|2022-01-28 09:51:50|780340.5|778340.5|780079.4|779079.4|780562.6|779095.7|779823.3|778323.3|36
1643363520000|2022-01-28 09:52:00|780107.5|779107.5|780130.8|779130.8|780662.8|779192.9|780102|778655|38
1643363530000|2022-01-28 09:52:10|780129.6|779129.6|780115.8|779115.8|780129.6|779129.6|780098.7|779098.7|31
1643363540000|2022-01-28 09:52:20|780116.7|779116.7|780217.9|779217.9|780217.9|779217.9|780116.7|779116.7|40
1643363550000|2022-01-28 09:52:30|780193.9|779193.9|780282.3|779282.3|780314.2|779314.2|780103.8|779103.8|35
1643363560000|2022-01-28 09:52:40|780280.6|779280.6|780171.5|779171.5|780314.9|779314.9|780124.7|779124.7|36
1643363570000|2022-01-28 09:52:50|780100.4|779100.4|780133.6|779133.6|780171.5|779171.5|780096.2|779096.2|31
1643363580000|2022-01-28 09:53:00|780111|779111|780079.1|779079.1|780171.9|779171.9|780079.1|779079.1|36
1643363590000|2022-01-28 09:53:10|780078.6|779078.6|780088.8|779088.8|780122|779122|780049.8|779049.8|26
1643363600000|2022-01-28 09:53:20|780090.1|779090.1|780034.1|779034.1|780125.1|779125.1|780034.1|779034.1|28
1643363610000|2022-01-28 09:53:30|780021.2|779021.2|779898.5|778898.5|780023.1|779023.1|779898.5|778898.5|32
1643363620000|2022-01-28 09:53:40|779883.7|778883.7|779804.1|778804.1|779919.9|778919.9|779803.6|778803.6|34
1643363630000|2022-01-28 09:53:50|779804.2|778804.2|779725.4|778725.4|779808.6|778808.6|779712|778712|36
1643363640000|2022-01-28 09:54:00|779711.8|778711.8|779737.5|778737.5|780233|778771.4|779705.3|778233|34
1643363650000|2022-01-28 09:54:10|779728.4|778728.4|779680.7|778680.7|780231.8|778755|779666.9|778190.1|27
1643363660000|2022-01-28 09:54:20|779690.8|778690.8|779704.9|778704.9|780187.5|778741|779674.4|778187.5|33
1643363670000|2022-01-28 09:54:30|779733.4|778733.4|779712.1|778712.1|779733.9|778733.9|779701.2|778701.2|29
1643363680000|2022-01-28 09:54:40|779712.5|778712.5|780145.8|778145.8|780183.9|778730.9|779657.9|778139|34
1643363690000|2022-01-28 09:54:50|780163.1|778163.1|779512.5|778512.5|780163.1|778725|779512.5|777986|35
1643363700000|2022-01-28 09:55:00|780009.5|778009.5|779449.4|778449.4|780009.5|778571.6|779442.2|777921|37
1643363710000|2022-01-28 09:55:10|779432.8|778432.8|779496.7|778496.7|779507.7|778507.7|779430.5|778430.5|34
1643363720000|2022-01-28 09:55:20|779491.4|778491.4|779464.2|778464.2|779959.6|778532.1|779453.7|777959.6|28
1643363730000|2022-01-28 09:55:30|779459|778459|779442.7|778442.7|779526.8|778526.8|779439.9|778439.9|33
1643363740000|2022-01-28 09:55:40|779449.9|778449.9|779493.4|778493.4|779524.1|778524.1|779433.8|778433.8|26
1643363750000|2022-01-28 09:55:50|779497.6|778497.6|779523.5|778523.5|779561.6|778561.6|779479.2|778479.2|32
1643363760000|2022-01-28 09:56:00|779524.8|778524.8|779504.4|778504.4|779531.6|778531.6|779494.2|778494.2|32
1643363770000|2022-01-28 09:56:10|779503.7|778503.7|779522.3|778522.3|780019.3|778563.6|779479|778019.3|33
1643363780000|2022-01-28 09:56:20|779524.2|778524.2|779525.3|778525.3|779531.2|778531.2|779505.1|778505.1|31
1643363790000|2022-01-28 09:56:30|779523.5|778523.5|779513.7|778513.7|779527.5|778527.5|779510.9|778510.9|27
1643363800000|2022-01-28 09:56:40|779517.3|778517.3|779536.9|778536.9|779568.8|778568.8|779507.2|778507.2|34
1643363810000|2022-01-28 09:56:50|779542.9|778542.9|779516.2|778516.2|779546.5|778546.5|779506.4|778506.4|30
1643363820000|2022-01-28 09:57:00|779513.1|778513.1|779496.4|778496.4|779523.2|778523.2|779487.6|778487.6|34
1643363830000|2022-01-28 09:57:10|779493.9|778493.9|779522.4|778522.4|779522.4|778522.4|779480|778480|31
1643363840000|2022-01-28 09:57:20|779521.5|778521.5|779521.3|778521.3|779532|778532|779502.2|778502.2|30
1643363850000|2022-01-28 09:57:30|779530.8|778530.8|779508|778508|779537.1|778537.1|779473.3|778473.3|31
1643363860000|2022-01-28 09:57:40|779523.2|778523.2|779513.7|778513.7|779557.8|778557.8|779505.7|778505.7|32
1643363870000|2022-01-28 09:57:50|779512.2|778512.2|779474.8|778474.8|779520.4|778520.4|779474.8|778474.8|32
1643363880000|2022-01-28 09:58:00|779473|778473|779477.3|778477.3|779477.3|778477.3|779455.2|778455.2|32
1643363890000|2022-01-28 09:58:10|779459.5|778459.5|779449.6|778449.6|779470.3|778470.3|779425.5|778425.5|30
1643363900000|2022-01-28 09:58:20|779448.9|778448.9|779450.5|778450.5|779471.5|778471.5|779441.3|778441.3|24
1643363910000|2022-01-28 09:58:30|779459|778459|779238|778238|779469.9|778469.9|779237.4|778237.4|30
1643363920000|2022-01-28 09:58:40|779250.2|778250.2|779242.7|778242.7|779271.8|778271.8|779228.8|778228.8|35
1643363930000|2022-01-28 09:58:50|779225.8|778225.8|779065.5|778065.5|779493.9|778237.5|778937.5|777463.1|39
1643363940000|2022-01-28 09:59:00|779077.2|778077.2|779905|777905|780061.9|778296|779070.5|777722.4|39
1643363950000|2022-01-28 09:59:10|779900.3|777900.3|779965.3|777965.3|780038|778476.1|779391.8|777848.7|37
1643363960000|2022-01-28 09:59:20|780029.8|778029.8|780175.1|778175.1|780228.6|778616.8|779490.1|777998.4|38
1643363970000|2022-01-28 09:59:30|780226.5|778226.5|780494.4|778494.4|780543.9|778543.9|780226.5|778226.5|37
1643363980000|2022-01-28 09:59:40|780527.7|778527.7|780418.1|778418.1|780527.7|779035.4|779911.3|778385.1|37
1643363990000|2022-01-28 09:59:50|780430.6|778430.6|780371.2|778371.2|780459.6|778944.9|779932.3|778371.2|37
1643364000000|2022-01-28 10:00:00|780337.1|778337.1|780193.8|778193.8|780348.1|778765.1|779698.3|778160|38
1643364010000|2022-01-28 10:00:10|779722.9|778722.9|779783.6|778783.6|780244.2|778789.5|779706.9|778184.4|35
1643364020000|2022-01-28 10:00:20|779767.9|778767.9|780227.5|778227.5|780280.2|778793.2|779729.4|778227.5|31
1643364030000|2022-01-28 10:00:30|779727.5|778727.5|779988.4|777988.4|780234.1|778783.4|779328.2|777813.2|40
1643364040000|2022-01-28 10:00:40|779986.8|777986.8|779952.6|777952.6|780014.1|778476.2|779350|777867.9|34
1643364050000|2022-01-28 10:00:50|779939.6|777939.6|779854.8|777854.8|779976.2|778336.5|779334|777829.5|26
1643364060000|2022-01-28 10:01:00|779854.5|777854.5|779385.5|778385.5|779924.4|778448|779282.2|777854.5|35
1643364070000|2022-01-28 10:01:10|779368.5|778368.5|779971|777971|779971|778487.1|779335.2|777971|29
1643364080000|2022-01-28 10:01:20|779476.3|778476.3|779380.7|778380.7|779476.3|778476.3|779341|778341|29
1643364090000|2022-01-28 10:01:30|779379.2|778379.2|779376.7|778376.7|779412.8|778412.8|779334|778334|33
1643364100000|2022-01-28 10:01:40|779398.7|778398.7|779408.1|778408.1|779426.2|778426.2|779383.5|778383.5|25
1643364110000|2022-01-28 10:01:50|779388.6|778388.6|779398.4|778398.4|779428.8|778428.8|779388.6|778388.6|19
1643364120000|2022-01-28 10:02:00|779402|778402|779353.6|778353.6|779907.3|778457.2|779353.6|777880.3|33
1643364130000|2022-01-28 10:02:10|779365.3|778365.3|779387.6|778387.6|779400|778400|779357.2|778357.2|28
1643364140000|2022-01-28 10:02:20|779384.4|778384.4|779539.7|778539.7|779561.1|778561.1|779358.2|778358.2|35
1643364150000|2022-01-28 10:02:30|779529.5|778529.5|779774.2|778774.2|779792.3|778792.3|779527.5|778527.5|34
1643364160000|2022-01-28 10:02:40|779780.8|778780.8|779675.7|778675.7|780266.9|778780.8|779665.5|778246.7|36
1643364170000|2022-01-28 10:02:50|779667|778667|779647.3|778647.3|780181.1|778727.6|779646|778178.5|32
1643364180000|2022-01-28 10:03:00|779645.9|778645.9|779666|778666|779681.9|778681.9|779623.9|778623.9|36
1643364190000|2022-01-28 10:03:10|779658.8|778658.8|779711.4|778711.4|779742.9|778742.9|779627|778627|31
1643364200000|2022-01-28 10:03:20|779701.7|778701.7|780130.8|778130.8|780216|778715.3|779642.3|778128.4|36
1643364210000|2022-01-28 10:03:30|780127.2|778127.2|779583.4|778583.4|780146.4|778631.1|779583.4|778126.8|29
1643364220000|2022-01-28 10:03:40|779588.3|778588.3|779562|778562|780058.6|778594.9|779562|778058.6|31
1643364230000|2022-01-28 10:03:50|779587.5|778587.5|779575.1|778575.1|779593.4|778593.4|779554.5|778554.5|29
1643364240000|2022-01-28 10:04:00|779581.4|778581.4|779594.2|778594.2|779622.9|778622.9|779559.7|778559.7|37
1643364250000|2022-01-28 10:04:10|779613.1|778613.1|779554.8|778554.8|779613.1|778613.1|779549.2|778549.2|33
1643364260000|2022-01-28 10:04:20|779557.6|778557.6|779766.7|778766.7|779830.6|778830.6|779537.6|778537.6|39
1643364270000|2022-01-28 10:04:30|779763.8|778763.8|779909.6|778909.6|780456.9|778954.6|779763.8|778456.9|35
1643364280000|2022-01-28 10:04:40|779908.1|778908.1|779918.7|778918.7|779982.4|778982.4|779893.5|778893.5|36
1643364290000|2022-01-28 10:04:50|779898.5|778898.5|779901.3|778901.3|779908.3|778908.3|779879|778879|32
1643364300000|2022-01-28 10:05:00|779898.7|778898.7|779863.1|778863.1|779900.9|778900.9|779863.1|778863.1|26
1643364310000|2022-01-28 10:05:10|779866.3|778866.3|779933.5|778933.5|779978.3|778978.3|779862.6|778862.6|29
1643364320000|2022-01-28 10:05:20|779929.2|778929.2|779912.5|778912.5|779929.2|778929.2|779890.1|778890.1|23
1643364330000|2022-01-28 10:05:30|779911.6|778911.6|779892.3|778892.3|779924.6|778924.6|779873.8|778873.8|20
1643364340000|2022-01-28 10:05:40|779892.2|778892.2|779840.6|778840.6|779892.5|778892.5|779824|778824|28
1643364350000|2022-01-28 10:05:50|779843.4|778843.4|780016.3|779016.3|780016.3|779016.3|779823.6|778823.6|26
1643364360000|2022-01-28 10:06:00|780013.7|779013.7|780001.1|779001.1|780025.6|779025.6|779985.3|778985.3|30
1643364370000|2022-01-28 10:06:10|780001.4|779001.4|779985.1|778985.1|780008.8|779008.8|779985|778985|28
1643364380000|2022-01-28 10:06:20|779985.4|778985.4|779850|778850|779985.4|778985.4|779846.6|778846.6|28
1643364390000|2022-01-28 10:06:30|779846.7|778846.7|779819.4|778819.4|779849.5|778849.5|779817.5|778817.5|24
1643364400000|2022-01-28 10:06:40|779830.2|778830.2|779756.1|778756.1|779840.1|778840.1|779756.1|778756.1|30
1643364410000|2022-01-28 10:06:50|779778.2|778778.2|779857.5|778857.5|779877.3|778877.3|779761.8|778761.8|31
1643364420000|2022-01-28 10:07:00|779830.7|778830.7|779648|778648|779834.2|778834.2|779629.4|778629.4|33
1643364430000|2022-01-28 10:07:10|779643.6|778643.6|779615|778615|779649.9|778649.9|779588.5|778588.5|21
1643364440000|2022-01-28 10:07:20|779614|778614|779561.6|778561.6|779621.7|778621.7|779561.6|778561.6|20
1643364450000|2022-01-28 10:07:30|779573.3|778573.3|779461.7|778461.7|779893.8|778595.6|779316.8|777827.2|36
1643364460000|2022-01-28 10:07:40|779930.7|777930.7|779856.5|777856.5|779959.5|778417.9|779302.6|777802.1|35
1643364470000|2022-01-28 10:07:50|779337.1|778337.1|779443.6|778443.6|779846.5|778443.6|779315.5|777811.3|38
1643364480000|2022-01-28 10:08:00|779947.7|777947.7|779617.2|778617.2|780123.3|778634.5|779370.7|777858.9|35
1643364490000|2022-01-28 10:08:10|779616.2|778616.2|780123.7|778123.7|780243.4|778662.3|779597.9|778105.8|36
1643364500000|2022-01-28 10:08:20|780112.1|778112.1|779608.3|778608.3|780148.7|778628.8|779587.4|778087.6|39
1643364510000|2022-01-28 10:08:30|779624.6|778624.6|780201.2|778201.2|780252.4|778754.8|779606.2|778112.2|37
1643364520000|2022-01-28 10:08:40|780202.1|778202.1|779757.4|778757.4|780261.2|778801.6|779652.3|778175.4|34
1643364530000|2022-01-28 10:08:50|779778|778778|779809.4|778809.4|780342.3|778859.3|779667.2|778157.3|37
1643364540000|2022-01-28 10:09:00|779913.6|778913.6|780392.5|778392.5|780534.2|779015.4|779890.7|778381.1|38
1643364550000|2022-01-28 10:09:10|780398.4|778398.4|779944.4|778944.4|780460.6|779017.3|779903|778391.8|35
1643364560000|2022-01-28 10:09:20|780452.9|778452.9|780413.8|778413.8|780474.3|778954.2|779909.8|778393|36
1643364570000|2022-01-28 10:09:30|780406.2|778406.2|780271.7|778271.7|780423.2|778980|779752.5|778265.8|37
1643364580000|2022-01-28 10:09:40|780270.1|778270.1|779802.2|778802.2|780312.7|778908.8|779748.1|778243.2|38
1643364590000|2022-01-28 10:09:50|779811.2|778811.2|780290.2|778290.2|780334.4|778881.1|779807.3|778290.2|36
1643364600000|2022-01-28 10:10:00|779811.4|778811.4|779852.9|778852.9|780333|778902.5|779792.6|778278.1|33
1643364610000|2022-01-28 10:10:10|779848.8|778848.8|779699.8|778699.8|780215.3|778898.1|779650.4|778132.3|39
1643364620000|2022-01-28 10:10:20|779675|778675|779941.1|777941.1|780178.3|778675|779486|777941.1|39
1643364630000|2022-01-28 10:10:30|779946.2|777946.2|779413.8|778413.8|779957.5|778419.3|779398.4|777882.5|38
1643364640000|2022-01-28 10:10:40|779412.5|778412.5|779958.7|777958.7|779987.5|778477.8|779412.3|777958.7|35
1643364650000|2022-01-28 10:10:50|779959.9|777959.9|779461.3|778461.3|779987.4|778495.6|779424.8|777949.1|35
1643364660000|2022-01-28 10:11:00|779470|778470|779490.1|778490.1|779515.5|778515.5|779465.6|778465.6|28
1643364670000|2022-01-28 10:11:10|779491.7|778491.7|779433.7|778433.7|779963.8|778508|779433.7|777960.8|33
1643364680000|2022-01-28 10:11:20|779423.8|778423.8|779413.2|778413.2|779475.1|778475.1|779395|778395|32
1643364690000|2022-01-28 10:11:30|779413.4|778413.4|779469.4|778469.4|779509.7|778509.7|779385.1|778385.1|36
1643364700000|2022-01-28 10:11:40|779470.8|778470.8|779613.1|778613.1|780087.5|778613.1|779468.2|778087.5|36
1643364710000|2022-01-28 10:11:50|779606.7|778606.7|779486.5|778486.5|780101.9|778606.7|779483|778101.9|34
1643364720000|2022-01-28 10:12:00|779478.8|778478.8|779467.5|778467.5|779979.9|778485.9|779467.5|777963|27
1643364730000|2022-01-28 10:12:10|779542.5|778542.5|779801.4|778801.4|780190.7|778801.4|779542.5|778096.3|38
1643364740000|2022-01-28 10:12:20|779800.5|778800.5|779832|778832|780422.6|778979.3|779795|778339.4|39
1643364750000|2022-01-28 10:12:30|779877.6|778877.6|779829.2|778829.2|780371.4|778891.7|779819.5|778368.7|30
1643364760000|2022-01-28 10:12:40|779873.3|778873.3|779867.9|778867.9|780377.4|778900.1|779838.1|778340|34
1643364770000|2022-01-28 10:12:50|779908.7|778908.7|779857|778857|780407.4|778908.7|779857|778357|34
1643364780000|2022-01-28 10:13:00|779880.7|778880.7|779896.7|778896.7|780398.3|778904.8|779871.2|778388.3|31
1643364790000|2022-01-28 10:13:10|779911.4|778911.4|779883.1|778883.1|780452.2|778990.5|779883.1|778380|32
1643364800000|2022-01-28 10:13:20|779890.9|778890.9|780428.1|778428.1|780431.5|778943.3|779890.9|778402.4|25
1643364810000|2022-01-28 10:13:30|779925.7|778925.7|780405.8|778405.8|780414.5|778934.8|779869.4|778382.4|35
1643364820000|2022-01-28 10:13:40|780408.1|778408.1|780094|779094|780673.2|779173.5|779816.4|778339.3|37
1643364830000|2022-01-28 10:13:50|780566.3|778566.3|780024.6|779024.6|780566.3|779094|780024.3|778536.4|29
1643364840000|2022-01-28 10:14:00|780015.6|779015.6|780001.4|779001.4|780033.4|779033.4|779925.5|778925.5|32
1643364850000|2022-01-28 10:14:10|779990.2|778990.2|780001.7|779001.7|780014.6|779014.6|779986.2|778986.2|30
1643364860000|2022-01-28 10:14:20|780003.4|779003.4|779994.4|778994.4|780004.4|779004.4|779990.7|778990.7|20
1643364870000|2022-01-28 10:14:30|779995.4|778995.4|779974.3|778974.3|779996.1|778996.1|779958.7|778958.7|20
1643364880000|2022-01-28 10:14:40|779979.1|778979.1|779984.6|778984.6|779991.8|778991.8|779947.8|778947.8|30
1643364890000|2022-01-28 10:14:50|779986.3|778986.3|779717.7|778717.7|780356.4|778986.3|779697.3|778230.6|38
1643364900000|2022-01-28 10:15:00|779709.6|778709.6|779767.2|778767.2|780210.2|778767.2|779651|778210.2|36
1643364910000|2022-01-28 10:15:10|779818.4|778818.4|779770.7|778770.7|779853.5|778853.5|779763.3|778763.3|38
1643364920000|2022-01-28 10:15:20|779766|778766|780116.7|779116.7|780402.7|779116.7|779745.4|778402|32
1643364930000|2022-01-28 10:15:30|780101.6|779101.6|779904.3|778904.3|780117.8|779117.8|779825|778825|33
1643364940000|2022-01-28 10:15:40|779896|778896|780026.3|778026.3|780147.5|778985.7|779614.2|778006.1|33
1643364950000|2022-01-28 10:15:50|779974.7|777974.7|779879.3|777879.3|780001.4|778530.9|779318.4|777775.1|37
1643364960000|2022-01-28 10:16:00|779856.7|777856.7|779758.5|777758.5|779972.1|778412.8|779412.8|777723.4|38
1643364970000|2022-01-28 10:16:10|779752.6|777752.6|779744.7|777744.7|779889.3|778418.4|779198.5|777707.5|39
1643364980000|2022-01-28 10:16:20|779689.6|777689.6|779702.9|777702.9|779749|778218.5|779200|777650.5|35
1643364990000|2022-01-28 10:16:30|779699.1|777699.1|779709.6|777709.6|779731.4|778226|779203.7|777681.8|33
1643365000000|2022-01-28 10:16:40|779676|777676|779763.9|777763.9|779763.9|778237.5|779169.2|777648.2|36
1643365010000|2022-01-28 10:16:50|779263|778263|779540.7|778540.7|780049.6|778543|779253.6|777931.6|33
1643365020000|2022-01-28 10:17:00|779595.7|778595.7|780077.9|778077.9|780128.6|778628|779568.5|778077.9|29
1643365030000|2022-01-28 10:17:10|780085.8|778085.8|780070.5|778070.5|780148.6|778148.6|780027.1|778027.1|35
1643365040000|2022-01-28 10:17:20|780074.5|778074.5|779844.2|777844.2|780081.3|778388.9|779388.9|777834.4|35
1643365050000|2022-01-28 10:17:30|779832.4|777832.4|779348.3|778348.3|779938.2|778426.2|779319.4|777832.4|32
1643365060000|2022-01-28 10:17:40|779845.5|777845.5|779815.2|777815.2|779856.8|778355.1|779291.2|777801.7|34
1643365070000|2022-01-28 10:17:50|779805.8|777805.8|779746.5|777746.5|779809|778313.1|779230.6|777721.6|25
1643365080000|2022-01-28 10:18:00|779740.5|777740.5|779182.8|778182.8|779740.5|778199.1|779176.2|777663.5|31
1643365090000|2022-01-28 10:18:10|779199.3|778199.3|779718.7|777718.7|779795|778244.9|779185|777700.1|36
1643365100000|2022-01-28 10:18:20|779728.7|777728.7|779671.8|777671.8|779728.7|778165.4|779165.4|777656.9|32
1643365110000|2022-01-28 10:18:30|779679.6|777679.6|779081.1|778081.1|779747.7|778262.2|779077.5|777670.1|37
1643365120000|2022-01-28 10:18:40|779084.2|778084.2|778885.3|777885.3|779447.6|778093.9|778868.9|777404.6|34
1643365130000|2022-01-28 10:18:50|779422.6|777422.6|778572|777572|779422.6|777911.8|778572|777159.4|39
1643365140000|2022-01-28 10:19:00|779079.2|777079.2|779089.5|777089.5|779138.5|777623|778560.5|777057.5|40
1643365150000|2022-01-28 10:19:10|779063.8|777063.8|779266.6|777266.6|779272.1|777760.7|778561.5|777063.8|36
1643365160000|2022-01-28 10:19:20|779256.3|777256.3|779212.9|777212.9|779271.5|777752.4|778702.5|777185.4|38
1643365170000|2022-01-28 10:19:30|779170.5|777170.5|778761.4|777761.4|779237.9|777782.5|778690.1|777170.5|35
1643365180000|2022-01-28 10:19:40|778744.9|777744.9|778668.5|777668.5|778794.1|777794.1|778640|777640|36
1643365190000|2022-01-28 10:19:50|778669.4|777669.4|779295.8|777295.8|779393.4|777895.7|778665.9|777208.7|37
1643365200000|2022-01-28 10:20:00|779289.8|777289.8|779372.4|777372.4|779372.4|777870.7|778776.4|777260.6|34
1643365210000|2022-01-28 10:20:10|779374.5|777374.5|778844|777844|779374.5|777844|778797.7|777314.3|32
1643365220000|2022-01-28 10:20:20|778857.8|777857.8|778814.6|777814.6|779371.8|777876.2|778749.7|777286.6|33
1643365230000|2022-01-28 10:20:30|778819.5|777819.5|778765.5|777765.5|778841.1|777841.1|778765.5|777765.5|30
1643365240000|2022-01-28 10:20:40|778756.7|777756.7|779405|777405|779416.6|777966.7|778734.1|777246.9|35
1643365250000|2022-01-28 10:20:50|778918.3|777918.3|779363.6|777363.6|779384.3|777918.3|778848.1|777357.5|36
1643365260000|2022-01-28 10:21:00|779359.5|777359.5|778838.1|777838.1|779380.4|777884|778832.5|777339.9|36
1643365270000|2022-01-28 10:21:10|779362.5|777362.5|779363.4|777363.4|779373|777885.4|778858.3|777332.3|35
1643365280000|2022-01-28 10:21:20|778863|777863|778886|777886|779396|777924.7|778854.9|777378.4|31
1643365290000|2022-01-28 10:21:30|778885.4|777885.4|778896.7|777896.7|779418.8|777941.8|778871|777407.3|31
1643365300000|2022-01-28 10:21:40|778924.7|777924.7|778891.5|777891.5|779394.9|777940.6|778888.8|777394.9|34
1643365310000|2022-01-28 10:21:50|778921.8|777921.8|779469.2|777469.2|779486.1|777961.6|778912.3|777428.1|28
1643365320000|2022-01-28 10:22:00|778963.4|777963.4|778934|777934|779458.8|777977.5|778910.2|777439.5|32
1643365330000|2022-01-28 10:22:10|778916.4|777916.4|778891.9|777891.9|779421.6|777938|778879.6|777410.7|30
1643365340000|2022-01-28 10:22:20|778894.1|777894.1|778916.4|777916.4|779441|777939.8|778882.9|777427|34
1643365350000|2022-01-28 10:22:30|778918.6|777918.6|778928.7|777928.7|778952.2|777952.2|778895.2|777895.2|32
1643365360000|2022-01-28 10:22:40|778925.9|777925.9|778893.2|777893.2|779453.6|777944.3|778885.6|777433.5|29
1643365370000|2022-01-28 10:22:50|778909.2|777909.2|778908.6|777908.6|778936.4|777936.4|778878.6|777878.6|27
1643365380000|2022-01-28 10:23:00|778908.1|777908.1|778936.5|777936.5|779402|777936.7|778890.7|777396.2|30
1643365390000|2022-01-28 10:23:10|778918.9|777918.9|778894.3|777894.3|778918.9|777918.9|778893.3|777893.3|22
1643365400000|2022-01-28 10:23:20|778895.8|777895.8|778937.4|777937.4|778937.4|777937.4|778891|777891|25
1643365410000|2022-01-28 10:23:30|778963.6|777963.6|778979.2|777979.2|779521.9|778029.1|778963.6|777521.9|30
1643365420000|2022-01-28 10:23:40|778979.4|777979.4|779151.2|778151.2|779658.5|778151.2|778979.4|777548.4|35
1643365430000|2022-01-28 10:23:50|779132.9|778132.9|779089|778089|779217.5|778217.5|779089|778089|37
1643365440000|2022-01-28 10:24:00|779083.4|778083.4|779731.4|777731.4|779815.5|778309.5|779082.6|777577.2|33
1643365450000|2022-01-28 10:24:10|779733.7|777733.7|779187.3|778187.3|779739.6|778230|779142.5|777672.7|36
1643365460000|2022-01-28 10:24:20|779246.3|778246.3|779212.5|778212.5|779718.8|778271.9|779170.5|777664.5|30
1643365470000|2022-01-28 10:24:30|779206.1|778206.1|779344.5|778344.5|779344.5|778344.5|779196.7|778196.7|31
1643365480000|2022-01-28 10:24:40|779369.6|778369.6|779430.1|778430.1|780086.5|778614.4|779322.9|777943.6|37
1643365490000|2022-01-28 10:24:50|779450.3|778450.3|779482.6|778482.6|779932.6|778485.9|779380.8|777932.6|37
1643365500000|2022-01-28 10:25:00|779475.5|778475.5|779480.1|778480.1|779508.5|778508.5|779458.3|778458.3|31
1643365510000|2022-01-28 10:25:10|779488.4|778488.4|779200.4|778200.4|779707.2|778499.8|779195.2|777707.2|34
1643365520000|2022-01-28 10:25:20|779198.3|778198.3|779198.2|778198.2|779706.5|778253.9|779198.2|777706.5|31
1643365530000|2022-01-28 10:25:30|779199|778199|779187|778187|779271.8|778271.8|779187|778187|31
1643365540000|2022-01-28 10:25:40|779184.7|778184.7|779166.7|778166.7|779187.5|778187.5|779130.8|778130.8|29
1643365550000|2022-01-28 10:25:50|779167.1|778167.1|779110.1|778110.1|779171.6|778171.6|779110.1|778110.1|25
1643365560000|2022-01-28 10:26:00|779100.1|778100.1|779046|778046|779136.8|778136.8|779046|778046|28
1643365570000|2022-01-28 10:26:10|779044.4|778044.4|779121.4|778121.4|779124.4|778124.4|779044.4|778044.4|33
1643365580000|2022-01-28 10:26:20|779121.2|778121.2|779099|778099|779159.4|778159.4|779099|778099|32
1643365590000|2022-01-28 10:26:30|779103|778103|779109.2|778109.2|779179.4|778179.4|779101.3|778101.3|30
1643365600000|2022-01-28 10:26:40|779109|778109|779223.4|778223.4|779223.4|778223.4|779104|778104|28
1643365610000|2022-01-28 10:26:50|779209.5|778209.5|779227.4|778227.4|779708.6|778258.9|779198.9|777708.6|30
1643365620000|2022-01-28 10:27:00|779230.2|778230.2|779244.5|778244.5|779701.9|778262|779203.5|777701.9|29
1643365630000|2022-01-28 10:27:10|779246.6|778246.6|779175|778175|779256.4|778256.4|779175|778175|31
1643365640000|2022-01-28 10:27:20|779181.3|778181.3|779090.9|778090.9|779184.5|778184.5|779074.4|778074.4|33
1643365650000|2022-01-28 10:27:30|779092.2|778092.2|779035.5|778035.5|779530.7|778096|779021.6|777530.7|33
1643365660000|2022-01-28 10:27:40|779023.9|778023.9|779091.1|778091.1|779591.9|778091.1|778962.2|777583.7|28
1643365670000|2022-01-28 10:27:50|779099.5|778099.5|779613.1|777613.1|779720.7|778234.9|779099.5|777613.1|37
1643365680000|2022-01-28 10:28:00|779601.3|777601.3|779060|778060|779617.6|778134.3|779052.4|777581.2|37
1643365690000|2022-01-28 10:28:10|779079|778079|779060.4|778060.4|779114.5|778114.5|779060.4|778060.4|26
1643365700000|2022-01-28 10:28:20|779572.3|777572.3|779054.4|778054.4|779575.4|778120.5|779044.8|777554.7|27
1643365710000|2022-01-28 10:28:30|779050.9|778050.9|779071.6|778071.6|779574.4|778093.5|779039.4|777533.9|31
1643365720000|2022-01-28 10:28:40|779095.5|778095.5|779613|777613|779647.2|778195.3|779085.6|777600.7|35
1643365730000|2022-01-28 10:28:50|779110.8|778110.8|779263.7|778263.7|779699|778297.5|779096.4|777690.9|36
1643365740000|2022-01-28 10:29:00|779390.6|778390.6|779394.1|778394.1|779499.3|778499.3|779383.1|778383.1|38
1643365750000|2022-01-28 10:29:10|779446.1|778446.1|779416|778416|779934.1|778467.9|779406.4|777934.1|35
1643365760000|2022-01-28 10:29:20|779418.5|778418.5|779504.1|778504.1|779578.1|778578.1|779418.5|778418.5|39
1643365770000|2022-01-28 10:29:30|779540.9|778540.9|779708.9|778708.9|779758.4|778758.4|779510.6|778510.6|34
1643365780000|2022-01-28 10:29:40|779717.5|778717.5|779703.7|778703.7|780222.5|778793.7|779698.7|778192.3|37
1643365790000|2022-01-28 10:29:50|779720.3|778720.3|779690.8|778690.8|780191.9|778720.3|779668.3|778174.7|27
1643365800000|2022-01-28 10:30:00|779694.7|778694.7|779654.4|778654.4|780197.3|778694.7|779654.4|778163.6|33
1643365810000|2022-01-28 10:30:10|779679.2|778679.2|779613|778613|779686.8|778686.8|779591.1|778591.1|32
1643365820000|2022-01-28 10:30:20|779622.5|778622.5|779583.6|778583.6|779647.8|778647.8|779583.6|778583.6|22
1643365830000|2022-01-28 10:30:30|779582.2|778582.2|779676.5|778676.5|780136.6|778676.5|779577.2|778136.6|31
1643365840000|2022-01-28 10:30:40|779700.2|778700.2|779628.3|778628.3|779700.2|778700.2|779591.4|778591.4|29
1643365850000|2022-01-28 10:30:50|779621.7|778621.7|780154.5|778154.5|780154.5|778656|779586.6|778154.5|31
1643365860000|2022-01-28 10:31:00|779637.6|778637.6|779941.1|778941.1|780402|778943.9|779637.6|778385.5|39
1643365870000|2022-01-28 10:31:10|779929.6|778929.6|780369.2|778369.2|780399.2|778947.2|779870.8|778359.6|33
1643365880000|2022-01-28 10:31:20|780375.4|778375.4|779831.2|778831.2|780375.4|778897.8|779744|778292.9|35
1643365890000|2022-01-28 10:31:30|779826|778826|779899.4|778899.4|780322.2|778914|779804.9|778314.1|33
1643365900000|2022-01-28 10:31:40|779924.3|778924.3|780401.5|778401.5|780403.5|778942.3|779889.4|778398.2|34
1643365910000|2022-01-28 10:31:50|780398|778398|779909.6|778909.6|780423.6|778955.9|779881.4|778398|30
1643365920000|2022-01-28 10:32:00|779909.5|778909.5|780010.9|779010.9|780437.7|779031.1|779909.5|778426.7|33
1643365930000|2022-01-28 10:32:10|780019.4|779019.4|780095.9|779095.9|780209.5|779209.5|780019.4|779019.4|37
1643365940000|2022-01-28 10:32:20|780097.6|779097.6|780079|779079|780614.6|779131.1|780073.2|778567.7|32
1643365950000|2022-01-28 10:32:30|780079.4|779079.4|780692.2|778692.2|780692.2|779249.8|780078.7|778692.2|33
1643365960000|2022-01-28 10:32:40|780687.1|778687.1|780137|779137|780712|779320.6|780137|778668.2|37
1643365970000|2022-01-28 10:32:50|780145.7|779145.7|779993.7|778993.7|780210.7|779210.7|779993.7|778993.7|37
1643365980000|2022-01-28 10:33:00|779997.2|778997.2|779973.5|778973.5|780499.2|779031.8|779965.3|778472.6|32
1643365990000|2022-01-28 10:33:10|779979|778979|780090.6|779090.6|780491.7|779099|779965.8|778479.2|32
1643366000000|2022-01-28 10:33:20|780139.4|779139.4|780246.5|779246.5|780753.3|779262.2|780139.4|778644.7|37
1643366010000|2022-01-28 10:33:30|780223.5|779223.5|780273.7|779273.7|780308.5|779308.5|780215.3|779215.3|34
1643366020000|2022-01-28 10:33:40|780284.8|779284.8|780210.8|779210.8|780745.4|779291.5|780169.5|778679.8|33
1643366030000|2022-01-28 10:33:50|780187.3|779187.3|779975.2|778975.2|780529.8|779187.3|779954.4|778495.8|36
1643366040000|2022-01-28 10:34:00|779956.4|778956.4|780023.1|779023.1|780101.9|779101.9|779956.4|778956.4|32
1643366050000|2022-01-28 10:34:10|780025.5|779025.5|780057.7|779057.7|780096.4|779096.4|779976|778976|30
1643366060000|2022-01-28 10:34:20|780045.1|779045.1|780017.2|779017.2|780052.2|779052.2|780004.2|779004.2|27
1643366070000|2022-01-28 10:34:30|780006.9|779006.9|780073.2|779073.2|780097|779097|780006.9|779006.9|35
1643366080000|2022-01-28 10:34:40|780066.5|779066.5|780057.8|779057.8|780097|779097|780026.7|779026.7|34
1643366090000|2022-01-28 10:34:50|780128.1|779128.1|780300.2|779300.2|780300.2|779300.2|780102.3|779102.3|38
1643366100000|2022-01-28 10:35:00|780290.7|779290.7|780243.3|779243.3|780806.1|779310.5|780210|778737.5|37
1643366110000|2022-01-28 10:35:10|780257.6|779257.6|780277.3|779277.3|780277.3|779277.3|780180.3|779180.3|34
1643366120000|2022-01-28 10:35:20|780284.3|779284.3|780702.1|778702.1|780704.9|779317.7|780180.5|778702.1|34
1643366130000|2022-01-28 10:35:30|780234.3|779234.3|780705|778705|780733.3|779234.3|780185.3|778683.9|30
1643366140000|2022-01-28 10:35:40|780702.8|778702.8|780145.2|779145.2|780809.1|779296|780145.2|778689.8|38
1643366150000|2022-01-28 10:35:50|780164.6|779164.6|780268.1|779268.1|780612.4|779278.8|780062.5|778584.6|35
1643366160000|2022-01-28 10:36:00|780265.2|779265.2|780195.3|779195.3|780772.4|779288.8|780195.3|778749.2|29
1643366170000|2022-01-28 10:36:10|780226.4|779226.4|780261.8|779261.8|780748.4|779299.7|780204.7|778711.6|38
1643366180000|2022-01-28 10:36:20|780298.5|779298.5|780422.6|779422.6|780991.9|779494.5|780254.3|778862.4|38
1643366190000|2022-01-28 10:36:30|780419.8|779419.8|780441.2|779441.2|780948.2|779470.4|780398.9|778920.4|36
1643366200000|2022-01-28 10:36:40|780430.2|779430.2|780464.8|779464.8|780964.7|779479.5|780423|778905.9|33
1643366210000|2022-01-28 10:36:50|780449|779449|780401.3|779401.3|780974.6|779504.8|780401.3|778931.5|36
1643366220000|2022-01-28 10:37:00|780424.5|779424.5|780435.5|779435.5|780976|779453.8|780395|778911.1|33
1643366230000|2022-01-28 10:37:10|780437.7|779437.7|780481.1|779481.1|780941.5|779539.7|780408.3|778920|36
1643366240000|2022-01-28 10:37:20|780510.1|779510.1|780448.9|779448.9|781008.5|779510.3|780411.6|778909.8|38
1643366250000|2022-01-28 10:37:30|780471.3|779471.3|780406.8|779406.8|780478.5|779478.5|780406.8|779406.8|35
1643366260000|2022-01-28 10:37:40|780434.8|779434.8|780424.1|779424.1|780961.7|779467.6|780404.9|778918.6|30
1643366270000|2022-01-28 10:37:50|780860.5|778860.5|780496.9|779496.9|780999|779512.7|780328|778830.5|33
1643366280000|2022-01-28 10:38:00|780498.5|779498.5|780473.9|779473.9|780971.9|779510.2|780459.8|778950|33
1643366290000|2022-01-28 10:38:10|780467.6|779467.6|780328.3|779328.3|780973.8|779492.2|780328.3|778963.5|37
1643366300000|2022-01-28 10:38:20|780342.2|779342.2|780396.7|779396.7|780906.9|779396.7|780289.4|778787|37
1643366310000|2022-01-28 10:38:30|780382.3|779382.3|780292.6|779292.6|780382.3|779382.3|780287.6|779287.6|34
1643366320000|2022-01-28 10:38:40|780291.6|779291.6|780066|779066|780342.9|779342.9|780062.3|779062.3|38
1643366330000|2022-01-28 10:38:50|780064.7|779064.7|780118|779118|780140.7|779140.7|780041.2|779041.2|37
1643366340000|2022-01-28 10:39:00|780122.4|779122.4|780617.8|778617.8|780628.9|779131.1|780090.9|778580.1|35
1643366350000|2022-01-28 10:39:10|780615.4|778615.4|780121.4|779121.4|780632.5|779142.1|780101.8|778586.1|35
1643366360000|2022-01-28 10:39:20|780147.9|779147.9|780172.8|779172.8|780191.5|779191.5|780147.9|779147.9|21
1643366370000|2022-01-28 10:39:30|780177.8|779177.8|780099.3|779099.3|780590.5|779177.8|780084|778590.5|39
1643366380000|2022-01-28 10:39:40|780099.5|779099.5|780024.5|779024.5|780148.6|779148.6|779995|778995|37
1643366390000|2022-01-28 10:39:50|780007.2|779007.2|779924.6|778924.6|780406|779008|779881.3|778376|30
1643366400000|2022-01-28 10:40:00|779923.7|778923.7|779913.5|778913.5|779933|778933|779888.9|778888.9|35
1643366410000|2022-01-28 10:40:10|779894.9|778894.9|779963.6|778963.6|779979|778979|779894.9|778894.9|33
1643366420000|2022-01-28 10:40:20|779968.9|778968.9|779981.4|778981.4|779987.9|778987.9|779944.7|778944.7|26
1643366430000|2022-01-28 10:40:30|779980.1|778980.1|780121.8|779121.8|780587.5|779121.8|779956.4|778571.8|33
1643366440000|2022-01-28 10:40:40|780118.9|779118.9|780086.2|779086.2|780579|779122.5|780065.4|778574|31
1643366450000|2022-01-28 10:40:50|780075.5|779075.5|780075.3|779075.3|780086.9|779086.9|780069.1|779069.1|23
1643366460000|2022-01-28 10:41:00|780077|779077|780098.7|779098.7|780604.5|779133.2|780068.5|778577.5|30
1643366470000|2022-01-28 10:41:10|780102.5|779102.5|780104|779104|780653.7|779152.3|780099.5|778618.7|32
1643366480000|2022-01-28 10:41:20|780097.6|779097.6|780099.8|779099.8|780615.1|779122.2|780089.2|778592.2|23
1643366490000|2022-01-28 10:41:30|780107.5|779107.5|780134.6|779134.6|780656|779170.7|780076.2|778603.7|37
1643366500000|2022-01-28 10:41:40|780136.5|779136.5|780050.3|779050.3|780139.8|779139.8|780045.3|779045.3|27
1643366510000|2022-01-28 10:41:50|780045.3|779045.3|780070.9|779070.9|780073|779073|780032.3|779032.3|31
1643366520000|2022-01-28 10:42:00|780046.1|779046.1|780069.9|779069.9|780082.4|779082.4|780039.3|779039.3|32
1643366530000|2022-01-28 10:42:10|780066.4|779066.4|780109.9|779109.9|780118|779118|780066.4|779066.4|30
1643366540000|2022-01-28 10:42:20|780118|779118|780257|778257|780257|779118|780045.1|778257|26
1643366550000|2022-01-28 10:42:30|780125.3|778125.3|780195|778195|780211.5|778638.5|779586.4|778100.4|38
1643366560000|2022-01-28 10:42:40|780151.8|778151.8|779709.5|778709.5|780248.1|778719.2|779585.7|778126.2|33
1643366570000|2022-01-28 10:42:50|779706.5|778706.5|779656.1|778656.1|779753.7|778753.7|779646|778646|36
1643366580000|2022-01-28 10:43:00|779662.1|778662.1|780125.6|778125.6|780163.7|778712.4|779635.7|778122.3|27
1643366590000|2022-01-28 10:43:10|780142.6|778142.6|779636.6|778636.6|780183.6|778669.2|779592.9|778100.7|31
1643366600000|2022-01-28 10:43:20|779654.3|778654.3|779572.2|778572.2|780056.4|778695.5|779563.5|778056.4|36
1643366610000|2022-01-28 10:43:30|779591.8|778591.8|779597.2|778597.2|779666.6|778666.6|779524.7|778524.7|37
1643366620000|2022-01-28 10:43:40|779590.1|778590.1|779501.8|778501.8|779634|778634|779464.8|778464.8|37
1643366630000|2022-01-28 10:43:50|779474.3|778474.3|779591.9|778591.9|780187.2|778674.1|779470.2|778130.8|36
1643366640000|2022-01-28 10:44:00|779629.6|778629.6|780188.8|778188.8|780213.7|778690|779628.7|778143.2|31
1643366650000|2022-01-28 10:44:10|780171|778171|779765|778765|780238.8|778819.4|779677.6|778171|33
1643366660000|2022-01-28 10:44:20|779763.4|778763.4|779859.4|778859.4|779875.8|778875.8|779723.5|778723.5|37
1643366670000|2022-01-28 10:44:30|779826.3|778826.3|779831.9|778831.9|779863.4|778863.4|779801|778801|28
1643366680000|2022-01-28 10:44:40|779838.4|778838.4|779835.2|778835.2|780371.5|778874.8|779776.9|778371.5|34
1643366690000|2022-01-28 10:44:50|779858.8|778858.8|779832.5|778832.5|779883|778883|779812.7|778812.7|27
1643366700000|2022-01-28 10:45:00|779799.8|778799.8|779768.6|778768.6|779858|778858|779759.1|778759.1|27
1643366710000|2022-01-28 10:45:10|779783.4|778783.4|779750.7|778750.7|779792.5|778792.5|779736.6|778736.6|33
1643366720000|2022-01-28 10:45:20|779750.6|778750.6|779827.6|778827.6|779859.2|778859.2|779750.6|778750.6|28
1643366730000|2022-01-28 10:45:30|779823.6|778823.6|779740.5|778740.5|779823.6|778823.6|779724.4|778724.4|37
1643366740000|2022-01-28 10:45:40|779768.8|778768.8|779765|778765|779829|778829|779712.1|778712.1|38
1643366750000|2022-01-28 10:45:50|779674.1|778674.1|779718|778718|780257.5|778793.4|779570.1|778257.5|40
1643366760000|2022-01-28 10:46:00|779732.4|778732.4|780286|778286|780342.4|778828.4|779679.7|778285.1|34
1643366770000|2022-01-28 10:46:10|780277.7|778277.7|779844.6|778844.6|780300.1|778888.5|779725.3|778277.7|35
1643366780000|2022-01-28 10:46:20|779836.5|778836.5|779907.1|778907.1|779961|778961|779836.5|778836.5|33
1643366790000|2022-01-28 10:46:30|779899|778899|779953.8|778953.8|779958.1|778958.1|779780.7|778780.7|28
1643366800000|2022-01-28 10:46:40|779962.1|778962.1|779974.9|778974.9|779979.5|778979.5|779928.4|778928.4|24
1643366810000|2022-01-28 10:46:50|779990.3|778990.3|779997.2|778997.2|780026.5|779026.5|779945.7|778945.7|29
1643366820000|2022-01-28 10:47:00|779984.5|778984.5|779846.6|778846.6|779999|778999|779846.6|778846.6|30
1643366830000|2022-01-28 10:47:10|779920|778920|779870.6|778870.6|779977.3|778977.3|779799.7|778799.7|33
1643366840000|2022-01-28 10:47:20|779891|778891|779916.5|778916.5|779984.9|778984.9|779845.6|778845.6|31
1643366850000|2022-01-28 10:47:30|779945.4|778945.4|779874.7|778874.7|779964.8|778964.8|779823.1|778823.1|33
1643366860000|2022-01-28 10:47:40|779910.5|778910.5|779790.8|778790.8|779910.5|778910.5|779790.8|778790.8|25
1643366870000|2022-01-28 10:47:50|779838.5|778838.5|779807.9|778807.9|779874.5|778874.5|779778.4|778778.4|30
1643366880000|2022-01-28 10:48:00|779796.2|778796.2|779753.9|778753.9|780336|778810.5|779738.2|778336|25
1643366890000|2022-01-28 10:48:10|779772.3|778772.3|779769.8|778769.8|779808|778808|779700.2|778700.2|21
1643366900000|2022-01-28 10:48:20|779764.4|778764.4|779787.5|778787.5|779810|778810|779751|778751|29
1643366910000|2022-01-28 10:48:30|779788.8|778788.8|779819.1|778819.1|779836.6|778836.6|779745.1|778745.1|27
1643366920000|2022-01-28 10:48:40|779827.1|778827.1|779889.9|778889.9|779914.2|778914.2|779799.8|778799.8|27
1643366930000|2022-01-28 10:48:50|779896.1|778896.1|779884.5|778884.5|779899.6|778899.6|779830.7|778830.7|26
1643366940000|2022-01-28 10:49:00|779884|778884|779889.8|778889.8|780419.7|778903.4|779846.2|778347.9|32
1643366950000|2022-01-28 10:49:10|779818.4|778818.4|780381.8|778381.8|780418.7|778899.2|779669.4|778381.8|32
1643366960000|2022-01-28 10:49:20|780393.3|778393.3|779888.7|778888.7|780415.4|778915.4|779875.9|778356.9|26
1643366970000|2022-01-28 10:49:30|779877.9|778877.9|779824.6|778824.6|780394.5|778888.5|779824.6|778354|32
1643366980000|2022-01-28 10:49:40|779850.4|778850.4|779996.8|778996.8|780510.1|779023|779850.2|778502.7|32
1643366990000|2022-01-28 10:49:50|779992.5|778992.5|780032.5|779032.5|780032.8|779032.8|779975.4|778975.4|24
1643367000000|2022-01-28 10:50:00|780020|779020|780103.3|779103.3|780103.3|779103.3|780018.2|779018.2|31
1643367010000|2022-01-28 10:50:10|780108|779108|780079.3|779079.3|780182|779182|780056.3|779056.3|28
1643367020000|2022-01-28 10:50:20|780074.5|779074.5|780333.6|779333.6|780377.5|779377.5|780074.5|779074.5|36
1643367030000|2022-01-28 10:50:30|780300|779300|780285.2|779285.2|780842.9|779398.7|780285.2|778842.9|31
1643367040000|2022-01-28 10:50:40|780295.4|779295.4|780290.9|779290.9|780317.2|779317.2|780268.5|779268.5|26
1643367050000|2022-01-28 10:50:50|780277.2|779277.2|780320|779320|780320|779320|780244.5|779244.5|29
1643367060000|2022-01-28 10:51:00|780304.6|779304.6|780247.5|779247.5|780316|779316|780228.3|779228.3|32
1643367070000|2022-01-28 10:51:10|780243.5|779243.5|780171.4|779171.4|780243.5|779243.5|780160.9|779160.9|33
1643367080000|2022-01-28 10:51:20|780167.7|779167.7|780195.2|779195.2|780226.3|779226.3|780145.1|779145.1|30
1643367090000|2022-01-28 10:51:30|780208.2|779208.2|780108.6|779108.6|780208.2|779208.2|780093|779093|27
1643367100000|2022-01-28 10:51:40|780103.4|779103.4|780081.7|779081.7|780132.4|779132.4|780074|779074|31
1643367110000|2022-01-28 10:51:50|780092|779092|780087.1|779087.1|780122.4|779122.4|780061.1|779061.1|30
1643367120000|2022-01-28 10:52:00|780096.5|779096.5|780045.1|779045.1|780096.5|779096.5|780031.8|779031.8|25
1643367130000|2022-01-28 10:52:10|780037.6|779037.6|780007|779007|780535.9|779059.2|779965.6|778535.9|36
1643367140000|2022-01-28 10:52:20|779992|778992|780009.8|779009.8|780033.1|779033.1|779911.8|778911.8|29
1643367150000|2022-01-28 10:52:30|780004.1|779004.1|780042.4|779042.4|780582.9|779107.1|779987.4|778578.4|31
1643367160000|2022-01-28 10:52:40|780051.8|779051.8|780091.4|779091.4|780125.3|779125.3|780028|779028|26
1643367170000|2022-01-28 10:52:50|780089.8|779089.8|780265.4|779265.4|780778.9|779300.6|780082.5|778751|26
1643367180000|2022-01-28 10:53:00|780266.5|779266.5|780235|779235|780273.9|779273.9|780211.2|779211.2|30
1643367190000|2022-01-28 10:53:10|780228.4|779228.4|780256.4|779256.4|780256.4|779256.4|780201.5|779201.5|27
1643367200000|2022-01-28 10:53:20|780239.4|779239.4|780219.3|779219.3|780266.9|779266.9|780194.9|779194.9|29
1643367210000|2022-01-28 10:53:30|780222.3|779222.3|780272.1|779272.1|780272.1|779272.1|780191.4|779191.4|31
1643367220000|2022-01-28 10:53:40|780235.1|779235.1|780206|779206|780235.1|779235.1|780186|779186|25
1643367230000|2022-01-28 10:53:50|780189.2|779189.2|780054.7|779054.7|780223.2|779223.2|780054.7|779054.7|26
1643367240000|2022-01-28 10:54:00|780061.9|779061.9|780045|779045|780067.1|779067.1|780040.6|779040.6|27
1643367250000|2022-01-28 10:54:10|780050|779050|780080.3|779080.3|780094.6|779094.6|780026.5|779026.5|26
1643367260000|2022-01-28 10:54:20|780084.2|779084.2|780068.8|779068.8|780098.8|779098.8|780059.9|779059.9|15
1643367270000|2022-01-28 10:54:30|780069.6|779069.6|780061.3|779061.3|780099.2|779099.2|780055.7|779055.7|22
1643367280000|2022-01-28 10:54:40|780062.7|779062.7|780049.6|779049.6|780107.1|779107.1|780015|779015|23
1643367290000|2022-01-28 10:54:50|780054.3|779054.3|780041|779041|780062|779062|780026|779026|22
1643367300000|2022-01-28 10:55:00|780040.6|779040.6|780028.1|779028.1|780078.6|779078.6|780023.8|779023.8|24
1643367310000|2022-01-28 10:55:10|780032.8|779032.8|780090|779090|780105.2|779105.2|780030.1|779030.1|26
1643367320000|2022-01-28 10:55:20|780101.6|779101.6|780020.4|779020.4|780101.6|779101.6|780007.4|779007.4|33
1643367330000|2022-01-28 10:55:30|780034.8|779034.8|780015.7|779015.7|780061.5|779061.5|779995.1|778995.1|28
1643367340000|2022-01-28 10:55:40|780005.9|779005.9|780027.5|779027.5|780043|779043|780004.2|779004.2|24
1643367350000|2022-01-28 10:55:50|780008.6|779008.6|780058.5|779058.5|780082.3|779082.3|780008.6|779008.6|27
1643367360000|2022-01-28 10:56:00|780057.2|779057.2|780073.9|779073.9|780073.9|779073.9|780051.3|779051.3|22
1643367370000|2022-01-28 10:56:10|780085.3|779085.3|780058.9|779058.9|780096.1|779096.1|780049.2|779049.2|30
1643367380000|2022-01-28 10:56:20|780100.1|779100.1|780144.9|779144.9|780144.9|779144.9|780074.8|779074.8|27
1643367390000|2022-01-28 10:56:30|780108.9|779108.9|780116.3|779116.3|780163.2|779163.2|780081.9|779081.9|28
1643367400000|2022-01-28 10:56:40|780101.4|779101.4|780102.9|779102.9|780133.9|779133.9|780066.2|779066.2|30
1643367410000|2022-01-28 10:56:50|780105.1|779105.1|780093.6|779093.6|780178.5|779178.5|780083.9|779083.9|25
1643367420000|2022-01-28 10:57:00|780094.3|779094.3|780135.2|779135.2|780135.2|779135.2|780068|779068|27
1643367430000|2022-01-28 10:57:10|780137.2|779137.2|780104|779104|780144.9|779144.9|780095.5|779095.5|27
1643367440000|2022-01-28 10:57:20|780119.3|779119.3|780099.6|779099.6|780139.2|779139.2|780074.1|779074.1|28
1643367450000|2022-01-28 10:57:30|780102.3|779102.3|780037.9|779037.9|780125.3|779125.3|780013.4|779013.4|30
1643367460000|2022-01-28 10:57:40|780078.2|779078.2|780058.7|779058.7|780078.2|779078.2|780032.2|779032.2|25
1643367470000|2022-01-28 10:57:50|780069.7|779069.7|780256.9|779256.9|780256.9|779256.9|780069.7|779069.7|32
1643367480000|2022-01-28 10:58:00|780268.1|779268.1|780260.8|779260.8|780300.1|779300.1|780234.6|779234.6|31
1643367490000|2022-01-28 10:58:10|780258.4|779258.4|780451.2|779451.2|780451.2|779451.2|780218.3|779218.3|34
1643367500000|2022-01-28 10:58:20|780435.4|779435.4|780381.6|779381.6|780435.4|779435.4|780373.6|779373.6|31
1643367510000|2022-01-28 10:58:30|780381.4|779381.4|780362.1|779362.1|780392.4|779392.4|780347|779347|26
1643367520000|2022-01-28 10:58:40|780351.1|779351.1|780378.1|779378.1|780398.5|779398.5|780351.1|779351.1|29
1643367530000|2022-01-28 10:58:50|780378.6|779378.6|780331|779331|780382.5|779382.5|780325.8|779325.8|23
1643367540000|2022-01-28 10:59:00|780332.9|779332.9|780335.6|779335.6|780348.6|779348.6|780327.3|779327.3|21
1643367550000|2022-01-28 10:59:10|780335.3|779335.3|780262.4|779262.4|780352|779352|780257.1|779257.1|24
1643367560000|2022-01-28 10:59:20|780257|779257|780256.8|779256.8|780318.7|779318.7|780231.1|779231.1|30
1643367570000|2022-01-28 10:59:30|780263.2|779263.2|780270.9|779270.9|780747.4|779302.4|780251.2|778745.4|29
1643367580000|2022-01-28 10:59:40|780327.2|779327.2|780301.4|779301.4|780361.4|779361.4|780268.2|779268.2|34
1643367590000|2022-01-28 10:59:50|780288.5|779288.5|780152.9|779152.9|780740.8|779292.2|780145.6|778630.4|37
1643367600000|2022-01-28 11:00:00|780143.9|779143.9|780736.5|778736.5|780747.8|779274.6|780143.9|778629.6|33
1643367610000|2022-01-28 11:00:10|780766.6|778766.6|780703.8|778703.8|780766.6|779265.7|780208.7|778695.5|30
1643367620000|2022-01-28 11:00:20|780698.3|778698.3|780662|778662|780705.7|778705.7|780647.5|778647.5|31
1643367630000|2022-01-28 11:00:30|780661|778661|780807.2|778807.2|780807.2|779334.5|780141.5|778623.1|35
1643367640000|2022-01-28 11:00:40|780304.5|779304.5|780418.1|779418.1|780873.5|779431.7|780302.3|778790.1|34
1643367650000|2022-01-28 11:00:50|780904|778904|780374.2|779374.2|780914.3|779428|780362.5|778898.6|30
1643367660000|2022-01-28 11:01:00|780375.5|779375.5|780370.7|779370.7|780405.8|779405.8|780339.2|779339.2|32
1643367670000|2022-01-28 11:01:10|780368.6|779368.6|780290.8|779290.8|780368.6|779368.6|780290.8|779290.8|33
1643367680000|2022-01-28 11:01:20|780301.5|779301.5|780252.4|779252.4|780701.2|779314.8|780193.3|778700.7|26
1643367690000|2022-01-28 11:01:30|780258.2|779258.2|780341.4|779341.4|780842.7|779348.6|780258.2|778745|32
1643367700000|2022-01-28 11:01:40|780377|779377|780795.8|778795.8|780796.5|779389.2|780262.4|778760.8|34
1643367710000|2022-01-28 11:01:50|780290.8|779290.8|780843|778843|780866.9|779388.4|780275.2|778781.2|32
1643367720000|2022-01-28 11:02:00|780451.7|779451.7|780256.1|779256.1|780891.6|779451.7|780249.4|778743.6|37
1643367730000|2022-01-28 11:02:10|780269.1|779269.1|780402.8|779402.8|780912.4|779421.8|780252.2|778738.4|32
1643367740000|2022-01-28 11:02:20|780388.5|779388.5|780288.8|779288.8|780865.4|779388.5|780239.1|778758.8|31
1643367750000|2022-01-28 11:02:30|780294|779294|780781.5|778781.5|780872.4|779357.4|780277.5|778779.1|30
1643367760000|2022-01-28 11:02:40|780780|778780|780204.1|779204.1|780791.8|779295.4|780204.1|778755.1|32
1643367770000|2022-01-28 11:02:50|780206.7|779206.7|780298.9|779298.9|780808.2|779298.9|780159.7|778713|33
1643367780000|2022-01-28 11:03:00|780293.9|779293.9|780389.4|779389.4|780926.4|779409.3|780293.9|778768.4|32
1643367790000|2022-01-28 11:03:10|780886.5|778886.5|780391.7|779391.7|780909.3|779433.4|780356|778854.4|34
1643367800000|2022-01-28 11:03:20|780878.3|778878.3|780868.4|778868.4|780933.5|778933.5|780852.1|778852.1|36
1643367810000|2022-01-28 11:03:30|780867.3|778867.3|780868.6|778868.6|780920.1|778920.1|780855.5|778855.5|31
1643367820000|2022-01-28 11:03:40|780868.7|778868.7|780895.8|778895.8|780925.1|778925.1|780862.4|778862.4|24
1643367830000|2022-01-28 11:03:50|780901.8|778901.8|781000.7|779000.7|781000.7|779506.9|780410.9|778901.8|33
1643367840000|2022-01-28 11:04:00|780520.1|779520.1|780530.1|779530.1|781052.9|779549.2|780499|778947.5|27
1643367850000|2022-01-28 11:04:10|780515.9|779515.9|780596.5|779596.5|781112.4|779633.3|780508|779042.7|32
1643367860000|2022-01-28 11:04:20|780651.4|779651.4|781112.6|779112.6|781151|779664.7|780580.2|779071.2|30
1643367870000|2022-01-28 11:04:30|780640.4|779640.4|780699.1|779699.1|781142|779722.3|780582.7|779068.6|31
1643367880000|2022-01-28 11:04:40|780724.7|779724.7|780639.7|779639.7|781176|779740.4|780632.2|779130.6|30
1643367890000|2022-01-28 11:04:50|780660.2|779660.2|780647.7|779647.7|781129.1|779668.1|780600|779087.2|31
1643367900000|2022-01-28 11:05:00|780622.3|779622.3|780748.2|779748.2|780748.2|779748.2|780615|779615|34
1643367910000|2022-01-28 11:05:10|780747.9|779747.9|781025.3|780025.3|781477.6|780064.5|780747.9|779290.4|40
1643367920000|2022-01-28 11:05:20|781028.2|780028.2|781049|780049|781532|780054.3|780984.5|779532|37
1643367930000|2022-01-28 11:05:30|781000.7|780000.7|780916|779916|781487.6|780040.4|780904.4|779487.6|35
1643367940000|2022-01-28 11:05:40|780915|779915|780719.8|779719.8|780915|779915|780705.4|779705.4|33
1643367950000|2022-01-28 11:05:50|780716.7|779716.7|780748.7|779748.7|780784.8|779784.8|780716.7|779716.7|34
1643367960000|2022-01-28 11:06:00|780750.6|779750.6|781228.5|779228.5|781403|779873.9|780750.6|779226.9|37
1643367970000|2022-01-28 11:06:10|781228.2|779228.2|780760.1|779760.1|781228.2|779783.2|780599.7|779097.8|37
1643367980000|2022-01-28 11:06:20|780770.2|779770.2|780766|779766|781326.1|779830.7|780755.1|779326.1|35
1643367990000|2022-01-28 11:06:30|780757.8|779757.8|781373.2|779373.2|781373.2|779866.3|780757.8|779282.9|34
1643368000000|2022-01-28 11:06:40|780856.3|779856.3|780942.6|779942.6|781342.6|780001.8|780806.2|779306.7|38
1643368010000|2022-01-28 11:06:50|780928.9|779928.9|780865.8|779865.8|781405.8|779999.4|780865.8|779405.8|34
1643368020000|2022-01-28 11:07:00|780841.2|779841.2|780826.7|779826.7|781324.2|779957.2|780817.3|779323.3|35
1643368030000|2022-01-28 11:07:10|780825.2|779825.2|780849|779849|781345.5|779873.2|780819|779336.8|32
1643368040000|2022-01-28 11:07:20|780851.1|779851.1|780832.7|779832.7|780876.4|779876.4|780823.6|779823.6|32
1643368050000|2022-01-28 11:07:30|780734.6|779734.6|780721.3|779721.3|780755.2|779755.2|780712.1|779712.1|31
1643368060000|2022-01-28 11:07:40|780722.8|779722.8|780616.3|779616.3|780746.9|779746.9|780615|779615|37
1643368070000|2022-01-28 11:07:50|780619.5|779619.5|780605.1|779605.1|780642.9|779642.9|780591|779591|27
1643368080000|2022-01-28 11:08:00|780615.3|779615.3|780584.6|779584.6|781099.8|779633.1|780584.6|779087|35
1643368090000|2022-01-28 11:08:10|780586.4|779586.4|780830.9|779830.9|780847.7|779847.7|780585|779585|36
1643368100000|2022-01-28 11:08:20|780846.5|779846.5|780823.8|779823.8|780885.3|779885.3|780778.3|779778.3|32
1643368110000|2022-01-28 11:08:30|780814.3|779814.3|781239.4|779239.4|781243.1|779814.3|780736|779239.4|27
1643368120000|2022-01-28 11:08:40|781241.2|779241.2|780709.5|779709.5|781241.2|779735.9|780694.6|779240.1|30
1643368130000|2022-01-28 11:08:50|780706.8|779706.8|780620.1|779620.1|780710.9|779710.9|780598.6|779598.6|31
1643368140000|2022-01-28 11:09:00|780618.3|779618.3|780573.2|779573.2|780630.9|779630.9|780572.2|779572.2|31
1643368150000|2022-01-28 11:09:10|780584.1|779584.1|781222.6|779222.6|781242.2|779732.4|780564.1|779191.8|31
1643368160000|2022-01-28 11:09:20|781250.6|779250.6|780753.9|779753.9|781250.6|779827|780729.3|779250.6|33
1643368170000|2022-01-28 11:09:30|780749.8|779749.8|780680|779680|780771.2|779771.2|780680|779680|34
1643368180000|2022-01-28 11:09:40|780665|779665|780687.8|779687.8|780690.3|779690.3|780650|779650|25
1643368190000|2022-01-28 11:09:50|780665.5|779665.5|781102.8|779102.8|781102.8|779672.5|780616.7|779095|34
1643368200000|2022-01-28 11:10:00|781097.3|779097.3|780730.3|779730.3|781142.9|779742.2|780600|779097.3|36
1643368210000|2022-01-28 11:10:10|780727.5|779727.5|780736.3|779736.3|781292.8|779805|780724.7|779276.4|36
1643368220000|2022-01-28 11:10:20|780736.5|779736.5|780706.1|779706.1|780762.8|779762.8|780706.1|779706.1|27
1643368230000|2022-01-28 11:10:30|780721.5|779721.5|780623.9|779623.9|780721.5|779721.5|780621.7|779621.7|35
1643368240000|2022-01-28 11:10:40|780615.3|779615.3|780574.3|779574.3|781104|779625.7|780572.7|779086.4|28
1643368250000|2022-01-28 11:10:50|780572.9|779572.9|780447.1|779447.1|780585|779585|780435.6|779435.6|32
1643368260000|2022-01-28 11:11:00|780407.6|779407.6|780329|779329|780437.1|779437.1|780328.3|779328.3|38
1643368270000|2022-01-28 11:11:10|780330.9|779330.9|780244.6|779244.6|780791|779330.9|780236.1|778791|31
1643368280000|2022-01-28 11:11:20|780243.1|779243.1|780211.3|779211.3|780249.2|779249.2|780203|779203|31
1643368290000|2022-01-28 11:11:30|780203.7|779203.7|780181.2|779181.2|780232.2|779232.2|780181.2|779181.2|33
1643368300000|2022-01-28 11:11:40|780179.6|779179.6|780126.3|779126.3|780188.2|779188.2|780074|779074|38
1643368310000|2022-01-28 11:11:50|780124.2|779124.2|780083.8|779083.8|780124.2|779124.2|780075.9|779075.9|32
1643368320000|2022-01-28 11:12:00|780082.6|779082.6|780083.4|779083.4|780170.3|779170.3|780070|779070|35
1643368330000|2022-01-28 11:12:10|780113.9|779113.9|780083.4|779083.4|780607.1|779119.5|780070|778603.4|33
1643368340000|2022-01-28 11:12:20|780034|779034|780034.3|779034.3|780099|779099|780034|779034|33
1643368350000|2022-01-28 11:12:30|780035.9|779035.9|780039.6|779039.6|780091.5|779091.5|780034.9|779034.9|29
1643368360000|2022-01-28 11:12:40|780040.1|779040.1|780034.2|779034.2|780060.7|779060.7|780030.6|779030.6|25
1643368370000|2022-01-28 11:12:50|780041.7|779041.7|780093.9|779093.9|780113.3|779113.3|780041.7|779041.7|29
1643368380000|2022-01-28 11:13:00|780094|779094|780074.6|779074.6|780105|779105|780058.5|779058.5|27
1643368390000|2022-01-28 11:13:10|780078.1|779078.1|780092.8|779092.8|780110.3|779110.3|780078.1|779078.1|25
1643368400000|2022-01-28 11:13:20|780092.4|779092.4|780069.1|779069.1|780092.8|779092.8|780065.1|779065.1|27
1643368410000|2022-01-28 11:13:30|780068.4|779068.4|780032.8|779032.8|780068.5|779068.5|780014.2|779014.2|32
1643368420000|2022-01-28 11:13:40|780030.5|779030.5|780006.4|779006.4|780048.7|779048.7|780000.2|779000.2|30
1643368430000|2022-01-28 11:13:50|780007.2|779007.2|780028.5|779028.5|780042.1|779042.1|780002.3|779002.3|32
1643368440000|2022-01-28 11:14:00|780023|779023|780037.1|779037.1|780056.8|779056.8|780023|779023|34
1643368450000|2022-01-28 11:14:10|780037.4|779037.4|780043.7|779043.7|780079.7|779079.7|780037.4|779037.4|33
1643368460000|2022-01-28 11:14:20|780044.4|779044.4|780040|779040|780054.2|779054.2|780034.6|779034.6|24
1643368470000|2022-01-28 11:14:30|780036.5|779036.5|780036.5|779036.5|780059.7|779059.7|780036|779036|28
1643368480000|2022-01-28 11:14:40|780047.1|779047.1|780112.5|779112.5|780123.7|779123.7|780047.1|779047.1|28
1643368490000|2022-01-28 11:14:50|780102|779102|780073.5|779073.5|780115.6|779115.6|780073.5|779073.5|33
1643368500000|2022-01-28 11:15:00|780072.9|779072.9|780074.2|779074.2|780080.1|779080.1|780035.7|779035.7|37
1643368510000|2022-01-28 11:15:10|780063.9|779063.9|780020.6|779020.6|780067.3|779067.3|780011.3|779011.3|34
1643368520000|2022-01-28 11:15:20|780019.2|779019.2|779996|778996|780019.4|779019.4|779993.5|778993.5|28
1643368530000|2022-01-28 11:15:30|780012.6|779012.6|780010.6|779010.6|780017.3|779017.3|780007.3|779007.3|31
1643368540000|2022-01-28 11:15:40|780009.6|779009.6|779988.1|778988.1|780009.6|779009.6|779984.3|778984.3|28
1643368550000|2022-01-28 11:15:50|779993.4|778993.4|779863.5|778863.5|780013.8|779013.8|779863.5|778863.5|34
1643368560000|2022-01-28 11:16:00|779862.6|778862.6|779816.2|778816.2|779877.7|778877.7|779812.4|778812.4|35
1643368570000|2022-01-28 11:16:10|779829.6|778829.6|779741.5|778741.5|779829.6|778829.6|779734|778734|28
1643368580000|2022-01-28 11:16:20|779748.8|778748.8|779767.5|778767.5|780275.2|778774|779733|778241.8|34
1643368590000|2022-01-28 11:16:30|779771.4|778771.4|779746.3|778746.3|779771.4|778771.4|779698.9|778698.9|30
1643368600000|2022-01-28 11:16:40|779757.5|778757.5|779733.5|778733.5|779770.6|778770.6|779733.5|778733.5|33
1643368610000|2022-01-28 11:16:50|779752.6|778752.6|779678.8|778678.8|780176.5|778752.6|779674.2|778176.5|26
1643368620000|2022-01-28 11:17:00|779671.3|778671.3|779630.8|778630.8|779701.1|778701.1|779630.8|778630.8|35
1643368630000|2022-01-28 11:17:10|779624|778624|779628.9|778628.9|779643.5|778643.5|779608.3|778608.3|34
1643368640000|2022-01-28 11:17:20|779633|778633|779646.4|778646.4|779646.4|778646.4|779618.7|778618.7|29
1643368650000|2022-01-28 11:17:30|779648.4|778648.4|779865.4|778865.4|779883.3|778883.3|779648.4|778648.4|32
1643368660000|2022-01-28 11:17:40|779866.3|778866.3|779833.6|778833.6|779872.2|778872.2|779825.9|778825.9|31
1643368670000|2022-01-28 11:17:50|779834.6|778834.6|780179.3|779179.3|780187.8|779187.8|779781.3|778781.3|35
1643368680000|2022-01-28 11:18:00|780193|779193|780965.7|778965.7|780991.8|779452|780193|778867.4|39
1643368690000|2022-01-28 11:18:10|780986.4|778986.4|780915.7|778915.7|781017|779480.7|780400.5|778915.7|35
1643368700000|2022-01-28 11:18:20|780913.1|778913.1|780960.8|778960.8|781038.6|779517.3|780410.9|778894.2|33
1643368710000|2022-01-28 11:18:30|780966.9|778966.9|780376.8|779376.8|780966.9|779479|780353.1|778848.3|35
1643368720000|2022-01-28 11:18:40|780338.9|779338.9|780216.8|779216.8|780832.2|779344|780216.8|778784.8|35
1643368730000|2022-01-28 11:18:50|780250|779250|780614.3|778614.3|780736.1|779250|780137.3|778614.3|33
1643368740000|2022-01-28 11:19:00|780602.4|778602.4|780075.1|779075.1|780615.4|779100.5|780065.6|778580.3|29
1643368750000|2022-01-28 11:19:10|780548.2|778548.2|780498.7|778498.7|780553.6|779047.4|779997.1|778488|35
1643368760000|2022-01-28 11:19:20|779992|778992|779892.5|778892.5|780487|778999.2|779892.5|778465.8|25
1643368770000|2022-01-28 11:19:30|779899.9|778899.9|780041.4|779041.4|780132.8|779132.8|779893.1|778893.1|37
1643368780000|2022-01-28 11:19:40|780052.9|779052.9|779924.4|778924.4|780395|779052.9|779888.5|778395|34
1643368790000|2022-01-28 11:19:50|779918.1|778918.1|779853.6|778853.6|780415.1|778918.1|779834.5|778408|31
1643368800000|2022-01-28 11:20:00|779852.9|778852.9|779705.9|778705.9|779908.1|778908.1|779705.3|778705.3|37
1643368810000|2022-01-28 11:20:10|779708.5|778708.5|779692.7|778692.7|779766.9|778766.9|779671|778671|33
1643368820000|2022-01-28 11:20:20|779667.9|778667.9|779677.9|778677.9|779691.3|778691.3|779658.3|778658.3|31
1643368830000|2022-01-28 11:20:30|779668|778668|779613|778613|779673.5|778673.5|779613|778613|27
1643368840000|2022-01-28 11:20:40|779611.4|778611.4|779519.9|778519.9|779989.2|778612.4|779326.1|777863.7|31
1643368850000|2022-01-28 11:20:50|779498.9|778498.9|779322|778322|779498.9|778498.9|779322|778322|34
1643368860000|2022-01-28 11:21:00|779324.2|778324.2|779342.6|778342.6|779879.4|778392.8|779311.6|777874.3|35
1643368870000|2022-01-28 11:21:10|779348.3|778348.3|779270.3|778270.3|779873.4|778392.2|779270.3|777873.4|30
1643368880000|2022-01-28 11:21:20|779299.7|778299.7|779903.1|777903.1|779944.7|778442.2|779299.7|777888.5|32
1643368890000|2022-01-28 11:21:30|779393.3|778393.3|779420.4|778420.4|779903.9|778439.9|779373.4|777855.8|32
1643368900000|2022-01-28 11:21:40|779428.2|778428.2|779321.6|778321.6|779921.9|778428.2|779307.9|777906.2|30
1643368910000|2022-01-28 11:21:50|779320.5|778320.5|779679.3|778679.3|779679.3|778679.3|779299.1|778299.1|31
1643368920000|2022-01-28 11:22:00|779667|778667|779573.3|778573.3|779667|778667|779564.1|778564.1|31
1643368930000|2022-01-28 11:22:10|779607.5|778607.5|780137.2|778137.2|780137.7|778651.1|779582.5|778137.2|30
1643368940000|2022-01-28 11:22:20|779652.1|778652.1|779522.5|778522.5|779691.3|778691.3|779518.1|778518.1|34
1643368950000|2022-01-28 11:22:30|779514.8|778514.8|779772|778772|779774.7|778774.7|779500|778500|35
1643368960000|2022-01-28 11:22:40|779753.5|778753.5|779828.7|778828.7|779866.7|778866.7|779664.5|778664.5|29
1643368970000|2022-01-28 11:22:50|779829|778829|779900.9|778900.9|779921.2|778921.2|779820.6|778820.6|28
1643368980000|2022-01-28 11:23:00|779916.8|778916.8|779863.2|778863.2|779916.8|778916.8|779839.9|778839.9|31
1643368990000|2022-01-28 11:23:10|779866.8|778866.8|780419.1|778419.1|780419.1|778978.7|779866.8|778419.1|30
1643369000000|2022-01-28 11:23:20|779994.8|778994.8|779921.3|778921.3|780010.2|779010.2|779887.7|778887.7|31
1643369010000|2022-01-28 11:23:30|779915|778915|779963.5|778963.5|779979.4|778979.4|779903.6|778903.6|36
1643369020000|2022-01-28 11:23:40|779971.2|778971.2|779990.3|778990.3|780004.3|779004.3|779935.7|778935.7|34
1643369030000|2022-01-28 11:23:50|779992|778992|779890.8|778890.8|780468.3|778992|779890.8|778465|31
1643369040000|2022-01-28 11:24:00|779889.6|778889.6|779866.5|778866.5|779898.6|778898.6|779855.4|778855.4|26
1643369050000|2022-01-28 11:24:10|779863.3|778863.3|779860.1|778860.1|779870|778870|779835.2|778835.2|28
1643369060000|2022-01-28 11:24:20|779854.4|778854.4|780210.1|778210.1|780249.9|778861.7|779717.5|778210.1|34
1643369070000|2022-01-28 11:24:30|780209.4|778209.4|779283.9|778283.9|780209.4|778662.1|779236.6|777847.8|38
1643369080000|2022-01-28 11:24:40|779262.5|778262.5|779100.4|778100.4|779656.1|778262.5|779047.2|777603.3|40
1643369090000|2022-01-28 11:24:50|779114.7|778114.7|779696.5|777696.5|779814.3|778318.7|779064.8|777521.4|37
1643369100000|2022-01-28 11:25:00|779704.9|777704.9|779639.6|777639.6|779726.4|778234.5|779162.1|777639.6|38
1643369110000|2022-01-28 11:25:10|779636.8|777636.8|779166|778166|779682.5|778191.3|779157.6|777627.8|34
1643369120000|2022-01-28 11:25:20|779648.6|777648.6|779051.4|778051.4|779664.5|778183.3|779051.4|777554.9|40
1643369130000|2022-01-28 11:25:30|779049.3|778049.3|779057.7|778057.7|779615.8|778148.5|779048.6|777529.4|39
1643369140000|2022-01-28 11:25:40|779574.8|777574.8|779129.1|778129.1|779631.7|778139.9|779045.7|777553.7|37
1643369150000|2022-01-28 11:25:50|779133.9|778133.9|779153.7|778153.7|779679|778179.5|779107.5|777597.4|35
1643369160000|2022-01-28 11:26:00|779643.5|777643.5|779708.1|777708.1|779816.2|778323.4|779134.1|777610.5|30
1643369170000|2022-01-28 11:26:10|779706.3|777706.3|779288|778288|779782.1|778297.4|779198.2|777706.3|28
1643369180000|2022-01-28 11:26:20|779283.2|778283.2|779263.7|778263.7|779786.1|778291.8|779244.4|777730.5|31
1643369190000|2022-01-28 11:26:30|779285.8|778285.8|779466.8|778466.8|779955.7|778486.4|779258.3|777741|34
1643369200000|2022-01-28 11:26:40|779414.9|778414.9|779883.8|777883.8|779952.7|778478.9|779390.9|777883.8|34
1643369210000|2022-01-28 11:26:50|779419.9|778419.9|779852.7|777852.7|779914.1|778428.4|779334.3|777833.9|35
1643369220000|2022-01-28 11:27:00|779871.1|777871.1|779902.3|777902.3|779922.6|778432.9|779336.1|777826.6|36
1643369230000|2022-01-28 11:27:10|779871.5|777871.5|779824.4|777824.4|779908.7|778423.8|779312|777824.4|33
1643369240000|2022-01-28 11:27:20|779340.1|778340.1|779894.1|777894.1|779898.1|778395.3|779332.6|777810.7|37
1643369250000|2022-01-28 11:27:30|779389.6|778389.6|779843.6|777843.6|779885.2|778398.4|779319.6|777800.8|36
1643369260000|2022-01-28 11:27:40|779850.6|777850.6|779372.3|778372.3|779879.6|778391|779337.4|777847.8|34
1643369270000|2022-01-28 11:27:50|779370.3|778370.3|779438.7|778438.7|779877.6|778453.9|779347.3|777846.8|33
1643369280000|2022-01-28 11:28:00|779431.4|778431.4|779426.4|778426.4|779431.4|778431.4|779417.7|778417.7|26
1643369290000|2022-01-28 11:28:10|779425.8|778425.8|779343.2|778343.2|779837.1|778426|779337.5|777815.7|35
1643369300000|2022-01-28 11:28:20|779347.3|778347.3|779191.9|778191.9|779820.1|778347.6|779167.3|777624.5|36
1643369310000|2022-01-28 11:28:30|779193.3|778193.3|779172.6|778172.6|779689.4|778207.9|779161.3|777689.4|27
1643369320000|2022-01-28 11:28:40|779170|778170|779088|778088|779640|778170.9|779068.2|777571.9|30
1643369330000|2022-01-28 11:28:50|779090.5|778090.5|779133|778133|779619.4|778156.3|779073.3|777557.8|32
1643369340000|2022-01-28 11:29:00|779112|778112|779078.8|778078.8|779116.3|778116.3|779067.7|778067.7|29
1643369350000|2022-01-28 11:29:10|779093.7|778093.7|779083.2|778083.2|779124.2|778124.2|779059.1|778059.1|31
1643369360000|2022-01-28 11:29:20|779067.7|778067.7|779059.6|778059.6|779111.1|778111.1|779055.1|778055.1|28
1643369370000|2022-01-28 11:29:30|779061.2|778061.2|778943.3|777943.3|779062|778062|778943.3|777943.3|28
1643369380000|2022-01-28 11:29:40|778935.8|777935.8|778910.9|777910.9|778935.8|777935.8|778899.5|777899.5|30
1643369390000|2022-01-28 11:29:50|778894.9|777894.9|778877.4|777877.4|778906.5|777906.5|778868.1|777868.1|22
1643369400000|2022-01-28 11:30:00|778871.2|777871.2|778848.9|777848.9|778902.6|777902.6|778785.2|777785.2|37
1643369410000|2022-01-28 11:30:10|778862.9|777862.9|778839|777839|778869.3|777869.3|778829.6|777829.6|35
1643369420000|2022-01-28 11:30:20|778832.2|777832.2|779016.4|778016.4|779053.8|778053.8|778832.2|777832.2|31
1643369430000|2022-01-28 11:30:30|779007.3|778007.3|779185.2|778185.2|779209.8|778209.8|779007.3|778007.3|32
1643369440000|2022-01-28 11:30:40|779168.6|778168.6|779190.8|778190.8|779264.7|778264.7|779143.1|778143.1|35
1643369450000|2022-01-28 11:30:50|779176.7|778176.7|779062.5|778062.5|779187.8|778187.8|779046.2|778046.2|33
1643369460000|2022-01-28 11:31:00|779059|778059|779054.8|778054.8|779087|778087|779027.5|778027.5|30
1643369470000|2022-01-28 11:31:10|779064.9|778064.9|779104.3|778104.3|779587|778105.4|779042.8|777587|35
1643369480000|2022-01-28 11:31:20|779084.1|778084.1|779040.9|778040.9|779106.3|778106.3|779030.9|778030.9|29
1643369490000|2022-01-28 11:31:30|779045.6|778045.6|779104.6|778104.6|779104.6|778104.6|779024.1|778024.1|30
1643369500000|2022-01-28 11:31:40|779078.2|778078.2|779120.1|778120.1|779145.4|778145.4|779066.2|778066.2|32
1643369510000|2022-01-28 11:31:50|779122.8|778122.8|779250.1|778250.1|779298.6|778298.6|779121.2|778121.2|35
1643369520000|2022-01-28 11:32:00|779242.4|778242.4|779226.7|778226.7|779272|778272|779218|778218|29
1643369530000|2022-01-28 11:32:10|779231.9|778231.9|779285.3|778285.3|779294.4|778294.4|779182.5|778182.5|35
1643369540000|2022-01-28 11:32:20|779278.5|778278.5|779147.4|778147.4|779282.8|778282.8|779130.3|778130.3|36
1643369550000|2022-01-28 11:32:30|779135.7|778135.7|779160.6|778160.6|779216.5|778216.5|779133.8|778133.8|34
1643369560000|2022-01-28 11:32:40|779168.5|778168.5|779129.4|778129.4|779168.5|778168.5|779129.4|778129.4|24
1643369570000|2022-01-28 11:32:50|779118.7|778118.7|779081.7|778081.7|779118.7|778118.7|779072|778072|32
1643369580000|2022-01-28 11:33:00|779078.3|778078.3|779398.3|778398.3|779398.3|778398.3|779064.3|778064.3|28
1643369590000|2022-01-28 11:33:10|779386.7|778386.7|779618.6|778618.6|779618.6|778618.6|779358.2|778358.2|33
1643369600000|2022-01-28 11:33:20|779613|778613|779605.6|778605.6|779621.7|778621.7|779559.2|778559.2|35
1643369610000|2022-01-28 11:33:30|779596.9|778596.9|779633.4|778633.4|779633.4|778633.4|779534.6|778534.6|29
1643369620000|2022-01-28 11:33:40|779640|778640|779587.3|778587.3|779648.8|778648.8|779587.3|778587.3|29
1643369630000|2022-01-28 11:33:50|779594.7|778594.7|779638.4|778638.4|779638.4|778638.4|779584.6|778584.6|35
1643369640000|2022-01-28 11:34:00|779644.3|778644.3|779589.8|778589.8|779654.1|778654.1|779555.8|778555.8|37
1643369650000|2022-01-28 11:34:10|779580.5|778580.5|779465|778465|779608|778608|779465|778465|31
1643369660000|2022-01-28 11:34:20|779439.2|778439.2|779468.8|778468.8|779505.9|778505.9|779438|778438|28
1643369670000|2022-01-28 11:34:30|779468.1|778468.1|779511.2|778511.2|779582.4|778582.4|779468.1|778468.1|32
1643369680000|2022-01-28 11:34:40|779509.7|778509.7|779437.7|778437.7|779516.9|778516.9|779435.3|778435.3|30
1643369690000|2022-01-28 11:34:50|779438.1|778438.1|779446.4|778446.4|779464|778464|779414|778414|30
1643369700000|2022-01-28 11:35:00|779438.3|778438.3|779421.9|778421.9|779446.1|778446.1|779413|778413|30
1643369710000|2022-01-28 11:35:10|779421|778421|779381.7|778381.7|779421|778421|779352|778352|32
1643369720000|2022-01-28 11:35:20|779395.2|778395.2|779391.6|778391.6|779401|778401|779367.1|778367.1|33
1643369730000|2022-01-28 11:35:30|779390.3|778390.3|779384|778384|779421.5|778421.5|779370.2|778370.2|31
1643369740000|2022-01-28 11:35:40|779375.8|778375.8|779411.3|778411.3|779430.5|778430.5|779375.8|778375.8|26
1643369750000|2022-01-28 11:35:50|779408.3|778408.3|779433.8|778433.8|779450.6|778450.6|779391.9|778391.9|29
1643369760000|2022-01-28 11:36:00|779433.4|778433.4|779406|778406|779435.8|778435.8|779387.1|778387.1|33
1643369770000|2022-01-28 11:36:10|779405.3|778405.3|779365.2|778365.2|779407.7|778407.7|779359.2|778359.2|30
1643369780000|2022-01-28 11:36:20|779366|778366|779384.6|778384.6|779416|778416|779358.4|778358.4|28
1643369790000|2022-01-28 11:36:30|779378.2|778378.2|779373.7|778373.7|779378.2|778378.2|779361.9|778361.9|31
1643369800000|2022-01-28 11:36:40|779386.5|778386.5|779364|778364|779386.5|778386.5|779364|778364|29
1643369810000|2022-01-28 11:36:50|779380.8|778380.8|779413.8|778413.8|779442.3|778442.3|779370.9|778370.9|32
1643369820000|2022-01-28 11:37:00|779415.1|778415.1|779381.6|778381.6|779415.1|778415.1|779370.3|778370.3|26
1643369830000|2022-01-28 11:37:10|779381|778381|779368.7|778368.7|779393.1|778393.1|779356.4|778356.4|25
1643369840000|2022-01-28 11:37:20|779373.8|778373.8|779452.4|778452.4|779520.3|778520.3|779360.1|778360.1|35
1643369850000|2022-01-28 11:37:30|779447.9|778447.9|779423.7|778423.7|779447.9|778447.9|779405.4|778405.4|24
1643369860000|2022-01-28 11:37:40|779430.1|778430.1|779630.7|778630.7|779633.2|778633.2|779430.1|778430.1|32
1643369870000|2022-01-28 11:37:50|779606.8|778606.8|779589.3|778589.3|779623.5|778623.5|779577.8|778577.8|34
1643369880000|2022-01-28 11:38:00|779580.9|778580.9|779689|778689|779699.2|778699.2|779580.9|778580.9|34
1643369890000|2022-01-28 11:38:10|779694|778694|779666.7|778666.7|779695|778695|779652.1|778652.1|26
1643369900000|2022-01-28 11:38:20|779675.6|778675.6|779723.7|778723.7|779756.4|778756.4|779662|778662|30
1643369910000|2022-01-28 11:38:30|779723.8|778723.8|779723.9|778723.9|779733|778733|779698.1|778698.1|20
1643369920000|2022-01-28 11:38:40|779722.5|778722.5|779827.6|778827.6|779832|778832|779703.3|778703.3|28
1643369930000|2022-01-28 11:38:50|779823|778823|779797.6|778797.6|779835.6|778835.6|779792.8|778792.8|26
1643369940000|2022-01-28 11:39:00|779784.9|778784.9|779813.7|778813.7|779824.2|778824.2|779759.6|778759.6|31
1643369950000|2022-01-28 11:39:10|779792.7|778792.7|779675.7|778675.7|779807.9|778807.9|779675.7|778675.7|33
1643369960000|2022-01-28 11:39:20|779716|778716|779686.7|778686.7|779717.8|778717.8|779667|778667|23
1643369970000|2022-01-28 11:39:30|779674.6|778674.6|779777.7|778777.7|779786.1|778786.1|779661.1|778661.1|35
1643369980000|2022-01-28 11:39:40|779757.4|778757.4|779780.8|778780.8|779823.2|778823.2|779756.3|778756.3|30
1643369990000|2022-01-28 11:39:50|779790.9|778790.9|779816.3|778816.3|779831.4|778831.4|779781.6|778781.6|33
1643370000000|2022-01-28 11:40:00|779813|778813|779797|778797|779834.5|778834.5|779788.2|778788.2|29
1643370010000|2022-01-28 11:40:10|779826.2|778826.2|779844.3|778844.3|779856.4|778856.4|779810|778810|26
1643370020000|2022-01-28 11:40:20|779830.8|778830.8|779903.1|778903.1|779923.1|778923.1|779826|778826|33
1643370030000|2022-01-28 11:40:30|779889.4|778889.4|779813|778813|780368|778889.4|779781.9|778368|28
1643370040000|2022-01-28 11:40:40|779811.3|778811.3|779821.6|778821.6|779855.6|778855.6|779789.2|778789.2|33
1643370050000|2022-01-28 11:40:50|779823.8|778823.8|779523|778523|780073.5|778849.5|779494.9|778072.8|39
1643370060000|2022-01-28 11:41:00|780040.2|778040.2|779548.7|778548.7|780066.4|778564.1|779496|777989.6|37
1643370070000|2022-01-28 11:41:10|779559.5|778559.5|779548.6|778548.6|780061.4|778593.5|779502|778009.4|35
1643370080000|2022-01-28 11:41:20|779517.3|778517.3|779624|777624|780011|778523.7|779101.6|777591.4|36
1643370090000|2022-01-28 11:41:30|779644.5|777644.5|779208.5|778208.5|779744|778236.1|779164.7|777629.9|34
1643370100000|2022-01-28 11:41:40|779172|778172|779013|778013|779682.6|778172|779013|777580.6|36
1643370110000|2022-01-28 11:41:50|779008.3|778008.3|778991.1|777991.1|779053.4|778053.4|778960|777960|33
1643370120000|2022-01-28 11:42:00|779000.7|778000.7|779055.1|778055.1|779532.2|778072.2|778993.4|777530.1|30
1643370130000|2022-01-28 11:42:10|779062.7|778062.7|779258.8|778258.8|779320.1|778320.1|779020.5|778020.5|33
1643370140000|2022-01-28 11:42:20|779256.7|778256.7|779185.2|778185.2|779737.6|778256.7|779126.3|777669.5|29
1643370150000|2022-01-28 11:42:30|779156.9|778156.9|779145.6|778145.6|779173.6|778173.6|779145.6|778145.6|26
1643370160000|2022-01-28 11:42:40|779156|778156|779156.4|778156.4|779177.2|778177.2|779150.7|778150.7|28
1643370170000|2022-01-28 11:42:50|779169.3|778169.3|779204.2|778204.2|779212.6|778212.6|779134.7|778134.7|28
1643370180000|2022-01-28 11:43:00|779232.1|778232.1|779204.4|778204.4|779256.8|778256.8|779198.1|778198.1|27
1643370190000|2022-01-28 11:43:10|779227.9|778227.9|779307.9|778307.9|779371.9|778371.9|779208.2|778208.2|29
1643370200000|2022-01-28 11:43:20|779328|778328|779269.6|778269.6|779338.4|778338.4|779269.6|778269.6|28
1643370210000|2022-01-28 11:43:30|779262.5|778262.5|779244.4|778244.4|779315.4|778315.4|779234.9|778234.9|31
1643370220000|2022-01-28 11:43:40|779245.1|778245.1|779239.4|778239.4|779257.1|778257.1|779192|778192|34
1643370230000|2022-01-28 11:43:50|779233.8|778233.8|779278.4|778278.4|779298.5|778298.5|779233.8|778233.8|35
1643370240000|2022-01-28 11:44:00|779303.2|778303.2|779251.8|778251.8|779303.9|778303.9|779225.5|778225.5|37
1643370250000|2022-01-28 11:44:10|779277|778277|779243.7|778243.7|779301.7|778301.7|779227.5|778227.5|34
1643370260000|2022-01-28 11:44:20|779261.8|778261.8|779227.1|778227.1|779262.1|778262.1|779194.2|778194.2|27
1643370270000|2022-01-28 11:44:30|779230.5|778230.5|779012.2|778012.2|779280.9|778280.9|779001.7|778001.7|35
1643370280000|2022-01-28 11:44:40|779011|778011|779017.7|778017.7|779078.4|778078.4|778954.1|777954.1|36
1643370290000|2022-01-28 11:44:50|779053.2|778053.2|779212.5|778212.5|779251.5|778251.5|779027.5|778027.5|32
1643370300000|2022-01-28 11:45:00|779213.6|778213.6|779226.6|778226.6|779226.6|778226.6|779179.1|778179.1|35
1643370310000|2022-01-28 11:45:10|779229.4|778229.4|779310|778310|779407.5|778407.5|779211|778211|34
1643370320000|2022-01-28 11:45:20|779318.1|778318.1|779342.7|778342.7|779355.7|778355.7|779277.9|778277.9|34
1643370330000|2022-01-28 11:45:30|779336.4|778336.4|779117.4|778117.4|779406|778406|779117.4|778117.4|36
1643370340000|2022-01-28 11:45:40|779121.3|778121.3|779031.6|778031.6|779141.8|778141.8|779031.6|778031.6|30
1643370350000|2022-01-28 11:45:50|779052.2|778052.2|779063.6|778063.6|779086.8|778086.8|779038.9|778038.9|22
1643370360000|2022-01-28 11:46:00|779066.6|778066.6|779088.1|778088.1|779101.1|778101.1|779029.4|778029.4|35
1643370370000|2022-01-28 11:46:10|779109.5|778109.5|779097.4|778097.4|779118|778118|779067.3|778067.3|30
1643370380000|2022-01-28 11:46:20|779095.3|778095.3|779086.9|778086.9|779117|778117|779066.9|778066.9|23
1643370390000|2022-01-28 11:46:30|779094.8|778094.8|779092.7|778092.7|779100.2|778100.2|779058.6|778058.6|21
1643370400000|2022-01-28 11:46:40|779066|778066|779077.9|778077.9|779103.9|778103.9|779045.8|778045.8|18
1643370410000|2022-01-28 11:46:50|779079.2|778079.2|779076.4|778076.4|779102.5|778102.5|779066.3|778066.3|21
1643370420000|2022-01-28 11:47:00|779076.2|778076.2|779076.4|778076.4|779077.2|778077.2|779067|778067|20
1643370430000|2022-01-28 11:47:10|779077.4|778077.4|779073.5|778073.5|779083.8|778083.8|779057.7|778057.7|16
1643370440000|2022-01-28 11:47:20|779071|778071|779079.9|778079.9|779088.6|778088.6|778999.3|777999.3|38
1643370450000|2022-01-28 11:47:30|779091.9|778091.9|779106|778106|779142|778142|779069.4|778069.4|28
1643370460000|2022-01-28 11:47:40|779115.3|778115.3|779148|778148|779155.9|778155.9|779094.4|778094.4|28
1643370470000|2022-01-28 11:47:50|779145.7|778145.7|779081.1|778081.1|779163.2|778163.2|779045.6|778045.6|35
1643370480000|2022-01-28 11:48:00|779093|778093|779045.6|778045.6|779093|778093|779028|778028|25
1643370490000|2022-01-28 11:48:10|779050.7|778050.7|779018.6|778018.6|779050.7|778050.7|779001.4|778001.4|30
1643370500000|2022-01-28 11:48:20|779028.5|778028.5|779049.2|778049.2|779065.7|778065.7|778969.2|777969.2|31
1643370510000|2022-01-28 11:48:30|779006|778006|779090.9|778090.9|779092.4|778092.4|779006|778006|27
1643370520000|2022-01-28 11:48:40|779080.4|778080.4|779092.3|778092.3|779094.3|778094.3|778979.1|777979.1|27
1643370530000|2022-01-28 11:48:50|779075|778075|779142.3|778142.3|779182.5|778182.5|779075|778075|37
1643370540000|2022-01-28 11:49:00|779169.1|778169.1|779032.7|778032.7|779169.1|778169.1|779017.9|778017.9|32
1643370550000|2022-01-28 11:49:10|779033.5|778033.5|779159.3|778159.3|779168.7|778168.7|779007.7|778007.7|30
1643370560000|2022-01-28 11:49:20|779161.8|778161.8|779103.2|778103.2|779175.8|778175.8|779091.4|778091.4|29
1643370570000|2022-01-28 11:49:30|779103.7|778103.7|778861.5|777861.5|779113|778113|778784.4|777784.4|35
1643370580000|2022-01-28 11:49:40|778778.6|777778.6|778863.2|777863.2|778869|777869|778772.3|777772.3|33
1643370590000|2022-01-28 11:49:50|778868.8|777868.8|778836.8|777836.8|778871|777871|778824.8|777824.8|29
1643370600000|2022-01-28 11:50:00|778839.4|777839.4|778812|777812|778839.4|777839.4|778789.1|777789.1|38
1643370610000|2022-01-28 11:50:10|778812.4|777812.4|778653|777653|778820|777820|778634.4|777634.4|34
1643370620000|2022-01-28 11:50:20|778656.2|777656.2|778364.9|777364.9|778708.2|777708.2|778332.6|777332.6|36
1643370630000|2022-01-28 11:50:30|778333.7|777333.7|778445.5|777445.5|778469.3|777469.3|778317.6|777317.6|31
1643370640000|2022-01-28 11:50:40|778443.8|777443.8|778455.8|777455.8|778467.2|777467.2|778424.6|777424.6|27
1643370650000|2022-01-28 11:50:50|778509.2|777509.2|778556|777556|778560.3|777560.3|778509.2|777509.2|29
1643370660000|2022-01-28 11:51:00|778575|777575|778749.9|777749.9|778758.8|777758.8|778541.8|777541.8|33
1643370670000|2022-01-28 11:51:10|778777.2|777777.2|779332.3|777332.3|779352|777833.1|778777.2|777307.3|34
1643370680000|2022-01-28 11:51:20|779307.7|777307.7|779388.4|777388.4|779448.5|777913.7|778889.7|777307.4|33
1643370690000|2022-01-28 11:51:30|779204|777204|778746.2|777746.2|779260.8|777760.5|778691.5|777189.3|31
1643370700000|2022-01-28 11:51:40|778748.5|777748.5|779380.2|777380.2|779385.5|777877.3|778712.7|777259.5|32
1643370710000|2022-01-28 11:51:50|779376.5|777376.5|778878.4|777878.4|779385.9|777883.9|778856.8|777371.8|28
1643370720000|2022-01-28 11:52:00|778877.9|777877.9|778887|777887|778887.9|777887.9|778851.3|777851.3|29
1643370730000|2022-01-28 11:52:10|778902.1|777902.1|778922|777922|779465.8|777997.3|778902.1|777411.7|35
1643370740000|2022-01-28 11:52:20|778893.7|777893.7|778974.9|777974.9|778974.9|777974.9|778893.7|777893.7|36
1643370750000|2022-01-28 11:52:30|778941.4|777941.4|778963.2|777963.2|778982.1|777982.1|778939.7|777939.7|32
1643370760000|2022-01-28 11:52:40|778968.7|777968.7|779052.6|778052.6|779064.6|778064.6|778926.2|777926.2|35
1643370770000|2022-01-28 11:52:50|779064|778064|779083.8|778083.8|779108|778108|779039.9|778039.9|24
1643370780000|2022-01-28 11:53:00|779077.5|778077.5|778934.2|777934.2|779077.5|778077.5|778896.2|777896.2|33
1643370790000|2022-01-28 11:53:10|778866.2|777866.2|778660.6|777660.6|778866.2|777866.2|778635.1|777635.1|38
1643370800000|2022-01-28 11:53:20|778678.8|777678.8|778543.3|777543.3|778678.8|777678.8|778534.7|777534.7|38
1643370810000|2022-01-28 11:53:30|778543.1|777543.1|778535.8|777535.8|778556.4|777556.4|778516.1|777516.1|27
1643370820000|2022-01-28 11:53:40|778529.8|777529.8|778439.1|777439.1|778556.7|777556.7|778420.2|777420.2|30
1643370830000|2022-01-28 11:53:50|778444.6|777444.6|778408.1|777408.1|778483.7|777483.7|778356.5|777356.5|33
1643370840000|2022-01-28 11:54:00|778418.8|777418.8|778360.1|777360.1|778428.5|777428.5|778343.2|777343.2|32
1643370850000|2022-01-28 11:54:10|778352.5|777352.5|778372.1|777372.1|778372.1|777372.1|778344.4|777344.4|23
1643370860000|2022-01-28 11:54:20|778385.6|777385.6|778215.4|777215.4|778385.6|777385.6|778158.4|777158.4|25
1643370870000|2022-01-28 11:54:30|778214|777214|778219.4|777219.4|778239.9|777239.9|778186.9|777186.9|32
1643370880000|2022-01-28 11:54:40|778221.1|777221.1|778240.2|777240.2|778246.5|777246.5|778205.3|777205.3|20
1643370890000|2022-01-28 11:54:50|778241.4|777241.4|778560.3|777560.3|778632.6|777632.6|778221.4|777221.4|35
1643370900000|2022-01-28 11:55:00|778551.4|777551.4|778547.3|777547.3|778571.5|777571.5|778547.3|777547.3|33
1643370910000|2022-01-28 11:55:10|778547.9|777547.9|778673.7|777673.7|778673.7|777673.7|778524.8|777524.8|27
1643370920000|2022-01-28 11:55:20|778679.1|777679.1|778681.6|777681.6|778697.7|777697.7|778658.6|777658.6|31
1643370930000|2022-01-28 11:55:30|778679|777679|778864.2|777864.2|779354|777865.7|778659.7|777353|31
1643370940000|2022-01-28 11:55:40|778864.9|777864.9|778898.7|777898.7|778898.7|777898.7|778860.9|777860.9|33
1643370950000|2022-01-28 11:55:50|778971|777971|778869.9|777869.9|778975.2|777975.2|778755.8|777755.8|37
1643370960000|2022-01-28 11:56:00|778867.7|777867.7|778854.6|777854.6|778889.4|777889.4|778853.1|777853.1|29
1643370970000|2022-01-28 11:56:10|778864.2|777864.2|778586.9|777586.9|778865|777865|778586.9|777586.9|31
1643370980000|2022-01-28 11:56:20|778607.3|777607.3|778764.6|777764.6|778768|777768|778595.5|777595.5|33
1643370990000|2022-01-28 11:56:30|778764.9|777764.9|778686.3|777686.3|779193.6|777781.4|778665.5|777193.6|29
1643371000000|2022-01-28 11:56:40|778665.3|777665.3|778588.1|777588.1|779150|777690.7|778540.4|777150|33
1643371010000|2022-01-28 11:56:50|778589.5|777589.5|778619.5|777619.5|778655.8|777655.8|778578.9|777578.9|28
1643371020000|2022-01-28 11:57:00|778622.7|777622.7|778682.8|777682.8|778686.9|777686.9|778615|777615|27
1643371030000|2022-01-28 11:57:10|778686.8|777686.8|779070|777070|779262.4|777749|778522.2|777070|32
1643371040000|2022-01-28 11:57:20|779061.1|777061.1|778442|777442|779075.6|777572.3|778407.2|777061.1|30
1643371050000|2022-01-28 11:57:30|778437.9|777437.9|778538|777538|778538|777538|778425.8|777425.8|33
1643371060000|2022-01-28 11:57:40|778537.9|777537.9|778156|777156|778726.5|777537.9|778110|776680.5|31
1643371070000|2022-01-28 11:57:50|778147.8|777147.8|778123.1|777123.1|778615.5|777147.8|778068.2|776590.3|37
1643371080000|2022-01-28 11:58:00|778116.8|777116.8|778541.8|776541.8|778552.8|777134.4|777959.9|776522.6|34
1643371090000|2022-01-28 11:58:10|778173.4|777173.4|778210.1|777210.1|778708.1|777223.6|778166.6|776708.1|34
1643371100000|2022-01-28 11:58:20|778209.8|777209.8|778278.7|777278.7|778761.4|777278.7|778206.9|776753|28
1643371110000|2022-01-28 11:58:30|778279.3|777279.3|778133.9|777133.9|778653.1|777279.3|778080.6|776592.3|31
1643371120000|2022-01-28 11:58:40|778130.3|777130.3|778182.1|777182.1|778694.3|777189.1|778104.1|776618.3|35
1643371130000|2022-01-28 11:58:50|778178.3|777178.3|778179.6|777179.6|778198.5|777198.5|778152.7|777152.7|21
1643371140000|2022-01-28 11:59:00|778171.5|777171.5|778062.5|777062.5|778171.5|777171.5|778060.2|777060.2|30
1643371150000|2022-01-28 11:59:10|778078.2|777078.2|778091.4|777091.4|778147.7|777147.7|778055.5|777055.5|30
1643371160000|2022-01-28 11:59:20|778068.4|777068.4|778101.5|777101.5|778109.4|777109.4|778035.1|777035.1|31
1643371170000|2022-01-28 11:59:30|778101.7|777101.7|778123.6|777123.6|778123.6|777123.6|778085.2|777085.2|26
1643371180000|2022-01-28 11:59:40|778126.3|777126.3|778129.7|777129.7|778129.7|777129.7|778110.8|777110.8|20
1643371190000|2022-01-28 11:59:50|778137.6|777137.6|778288.8|777288.8|778334.2|777334.2|778108.4|777108.4|37
1643371200000|2022-01-28 12:00:00|778167.4|777167.4|778205|777205|778224.3|777224.3|778161.5|777161.5|33
1643371210000|2022-01-28 12:00:10|778204.4|777204.4|778187.1|777187.1|778205.7|777205.7|778138.5|777138.5|28
1643371220000|2022-01-28 12:00:20|778186.4|777186.4|778186|777186|778194.9|777194.9|778165.4|777165.4|20
1643371230000|2022-01-28 12:00:30|778224.7|777224.7|778401.4|777401.4|778410.3|777410.3|778224.7|777224.7|29
1643371240000|2022-01-28 12:00:40|778401.1|777401.1|778497.5|777497.5|778508.1|777508.1|778393.8|777393.8|21
1643371250000|2022-01-28 12:00:50|778498|777498|778523.5|777523.5|778536.8|777536.8|778497.5|777497.5|20
1643371260000|2022-01-28 12:01:00|778527.5|777527.5|778536.9|777536.9|778558.5|777558.5|778504.7|777504.7|25
1643371270000|2022-01-28 12:01:10|778550.7|777550.7|778732.4|777732.4|778775.6|777775.6|778546.1|777546.1|39
1643371280000|2022-01-28 12:01:20|778730|777730|778801.9|777801.9|778804.8|777804.8|778720.8|777720.8|32
1643371290000|2022-01-28 12:01:30|778799.3|777799.3|778795.3|777795.3|778813.9|777813.9|778795.1|777795.1|25
1643371300000|2022-01-28 12:01:40|778798.3|777798.3|778978|777978|779000.8|778000.8|778790.7|777790.7|32
1643371310000|2022-01-28 12:01:50|778977|777977|778983.4|777983.4|778995.8|777995.8|778952.3|777952.3|29
1643371320000|2022-01-28 12:02:00|778986.5|777986.5|778970.1|777970.1|778986.5|777986.5|778963.3|777963.3|25
1643371330000|2022-01-28 12:02:10|778963.6|777963.6|779014.9|778014.9|779014.9|778014.9|778963.6|777963.6|20
1643371340000|2022-01-28 12:02:20|779018.9|778018.9|778980.8|777980.8|779018.9|778018.9|778963.6|777963.6|23
1643371350000|2022-01-28 12:02:30|778981|777981|779000.1|778000.1|779030|778030|778979.2|777979.2|29
1643371360000|2022-01-28 12:02:40|779009.5|778009.5|778989.6|777989.6|779011.5|778011.5|778983.9|777983.9|18
1643371370000|2022-01-28 12:02:50|778980.7|777980.7|778932.6|777932.6|778984.1|777984.1|778932.6|777932.6|28
1643371380000|2022-01-28 12:03:00|778932.1|777932.1|778907.2|777907.2|778934.6|777934.6|778902|777902|25
1643371390000|2022-01-28 12:03:10|778909.6|777909.6|778789.3|777789.3|778909.6|777909.6|778745.8|777745.8|37
1643371400000|2022-01-28 12:03:20|778781.2|777781.2|778763.4|777763.4|778814.9|777814.9|778724.3|777724.3|32
1643371410000|2022-01-28 12:03:30|778763.6|777763.6|778741.9|777741.9|778764.6|777764.6|778708.4|777708.4|25
1643371420000|2022-01-28 12:03:40|778734.5|777734.5|778829.1|777829.1|778860.9|777860.9|778713.3|777713.3|30
1643371430000|2022-01-28 12:03:50|778840|777840|778752.1|777752.1|778842.8|777842.8|778723.3|777723.3|23
1643371440000|2022-01-28 12:04:00|778737.5|777737.5|778756.2|777756.2|778772.7|777772.7|778737.5|777737.5|24
1643371450000|2022-01-28 12:04:10|778749.1|777749.1|778740.2|777740.2|778757.5|777757.5|778739|777739|24
1643371460000|2022-01-28 12:04:20|778739.6|777739.6|778614.8|777614.8|778743.5|777743.5|778601.9|777601.9|17
1643371470000|2022-01-28 12:04:30|778599.9|777599.9|778625.4|777625.4|778637.3|777637.3|778585.9|777585.9|26
1643371480000|2022-01-28 12:04:40|778624|777624|778604.7|777604.7|778631.4|777631.4|778595.7|777595.7|34
1643371490000|2022-01-28 12:04:50|778605.5|777605.5|778290.4|777290.4|779029.6|777612|778279.6|777029.6|34
1643371500000|2022-01-28 12:05:00|778284.5|777284.5|778306.8|777306.8|778327.7|777327.7|778266.2|777266.2|31
1643371510000|2022-01-28 12:05:10|778317.8|777317.8|778294|777294|778317.8|777317.8|778280.1|777280.1|29
1643371520000|2022-01-28 12:05:20|778289.7|777289.7|778290.1|777290.1|778310|777310|778278.8|777278.8|13
1643371530000|2022-01-28 12:05:30|778283.9|777283.9|778413|777413|778425.2|777425.2|778281.7|777281.7|28
1643371540000|2022-01-28 12:05:40|778409.3|777409.3|778348.1|777348.1|778411.2|777411.2|778344|777344|22
1643371550000|2022-01-28 12:05:50|778343.5|777343.5|778374.1|777374.1|778378.3|777378.3|778341.7|777341.7|16
1643371560000|2022-01-28 12:06:00|778381|777381|778400.4|777400.4|778912|777401.8|778363.6|776890.1|19
1643371570000|2022-01-28 12:06:10|778395.2|777395.2|778539.1|777539.1|778550.4|777550.4|778395.2|777395.2|24
1643371580000|2022-01-28 12:06:20|778534.3|777534.3|778664.2|777664.2|778674.8|777674.8|778534.3|777534.3|30
1643371590000|2022-01-28 12:06:30|778663.8|777663.8|778660|777660|778690|777690|778639.3|777639.3|23
1643371600000|2022-01-28 12:06:40|778656.6|777656.6|778653.1|777653.1|778678.5|777678.5|778627.1|777627.1|31
1643371610000|2022-01-28 12:06:50|778660.2|777660.2|778571.2|777571.2|778664.5|777664.5|778554.3|777554.3|32
1643371620000|2022-01-28 12:07:00|778571.4|777571.4|778567.8|777567.8|778607.5|777607.5|778544.2|777544.2|29
1643371630000|2022-01-28 12:07:10|778553.1|777553.1|778625.8|777625.8|778627|777627|778553.1|777553.1|16
1643371640000|2022-01-28 12:07:20|778615.1|777615.1|778817.2|777817.2|778824.4|777824.4|778611.2|777611.2|31
1643371650000|2022-01-28 12:07:30|778796.6|777796.6|778813|777813|778862|777862|778783.5|777783.5|32
1643371660000|2022-01-28 12:07:40|778811|777811|778807.5|777807.5|778826.2|777826.2|778800.5|777800.5|24
1643371670000|2022-01-28 12:07:50|778804.1|777804.1|778694|777694|778808|777808|778686.6|777686.6|26
1643371680000|2022-01-28 12:08:00|778700.9|777700.9|778701.9|777701.9|778708.1|777708.1|778698.3|777698.3|14
1643371690000|2022-01-28 12:08:10|778709.2|777709.2|778686.5|777686.5|778745|777745|778668.8|777668.8|27
1643371700000|2022-01-28 12:08:20|778688.9|777688.9|778706.6|777706.6|778711.9|777711.9|778679.2|777679.2|20
1643371710000|2022-01-28 12:08:30|778690.7|777690.7|778676|777676|778691.4|777691.4|778667.3|777667.3|26
1643371720000|2022-01-28 12:08:40|778682.4|777682.4|778726.7|777726.7|778743.8|777743.8|778664.9|777664.9|30
1643371730000|2022-01-28 12:08:50|778726.8|777726.8|778756.7|777756.7|778756.7|777756.7|778703.2|777703.2|24
1643371740000|2022-01-28 12:09:00|778762.8|777762.8|778811.2|777811.2|779265.4|777837.3|778753.4|777265.4|32
1643371750000|2022-01-28 12:09:10|778820.6|777820.6|778837|777837|778837|777837|778789.1|777789.1|25
1643371760000|2022-01-28 12:09:20|778841.3|777841.3|778757.1|777757.1|778890|777890|778754.2|777754.2|29
1643371770000|2022-01-28 12:09:30|778763.6|777763.6|778769.3|777769.3|778775.3|777775.3|778744.8|777744.8|24
1643371780000|2022-01-28 12:09:40|778757.2|777757.2|778757.9|777757.9|778773.2|777773.2|778731.1|777731.1|15
1643371790000|2022-01-28 12:09:50|778761.8|777761.8|778759.5|777759.5|778774.5|777774.5|778752.3|777752.3|16
1643371800000|2022-01-28 12:10:00|778757.9|777757.9|778765.1|777765.1|778770.4|777770.4|778745.2|777745.2|27
1643371810000|2022-01-28 12:10:10|778768.3|777768.3|778777.2|777777.2|778787|777787|778763.2|777763.2|21
1643371820000|2022-01-28 12:10:20|778779.1|777779.1|778777.8|777777.8|778779.1|777779.1|778768.7|777768.7|29
1643371830000|2022-01-28 12:10:30|778778|777778|778860.6|777860.6|778880.5|777880.5|778776.3|777776.3|27
1643371840000|2022-01-28 12:10:40|778857.6|777857.6|778890.6|777890.6|778895.9|777895.9|778857.5|777857.5|31
1643371850000|2022-01-28 12:10:50|778888.3|777888.3|778871.7|777871.7|778897.4|777897.4|778866.4|777866.4|28
1643371860000|2022-01-28 12:11:00|778871|777871|778892.4|777892.4|778917.5|777917.5|778869.5|777869.5|21
1643371870000|2022-01-28 12:11:10|778888.8|777888.8|778939.4|777939.4|778950.5|777950.5|778867.8|777867.8|26
1643371880000|2022-01-28 12:11:20|778949.6|777949.6|778938.9|777938.9|778957.4|777957.4|778933|777933|32
1643371890000|2022-01-28 12:11:30|778944|777944|778931.3|777931.3|778965.9|777965.9|778922.8|777922.8|29
1643371900000|2022-01-28 12:11:40|778934.1|777934.1|778935.8|777935.8|778958|777958|778928.6|777928.6|24
1643371910000|2022-01-28 12:11:50|778935.9|777935.9|778945.4|777945.4|778955.6|777955.6|778927.7|777927.7|31
1643371920000|2022-01-28 12:12:00|778945.6|777945.6|779140.9|778140.9|779140.9|778140.9|778936.3|777936.3|29
1643371930000|2022-01-28 12:12:10|779144.7|778144.7|779080.8|778080.8|779606.1|778148.7|779043.2|777606.1|37
1643371940000|2022-01-28 12:12:20|779080|778080|779111.4|778111.4|779120.6|778120.6|779071.3|778071.3|32
1643371950000|2022-01-28 12:12:30|779097.1|778097.1|779065.6|778065.6|779097.1|778097.1|779065.6|778065.6|21
1643371960000|2022-01-28 12:12:40|779060.7|778060.7|778929.3|777929.3|779075.5|778075.5|778929.3|777929.3|30
1643371970000|2022-01-28 12:12:50|778888.6|777888.6|778763.5|777763.5|778899.2|777899.2|778735|777735|40
1643371980000|2022-01-28 12:13:00|778764.1|777764.1|778313.4|777313.4|779108.7|777764.1|778313.4|776849.7|35
1643371990000|2022-01-28 12:13:10|778312.5|777312.5|778923.5|776923.5|778932.4|777387.3|778298.6|776815.1|35
1643372000000|2022-01-28 12:13:20|778918.7|776918.7|778979.1|776979.1|779009.6|777452.9|778449.3|776904.3|36
1643372010000|2022-01-28 12:13:30|778945.8|776945.8|778934.6|776934.6|778945.8|777438.6|778414.1|776901.9|32
1643372020000|2022-01-28 12:13:40|778932.7|776932.7|778446.7|777446.7|778940.4|777449|778406.4|776903.7|28
1643372030000|2022-01-28 12:13:50|778960|776960|778441.1|777441.1|778960|777459|778432.4|776938.4|24
1643372040000|2022-01-28 12:14:00|778441.7|777441.7|778450.9|777450.9|778943.9|777463.4|778410.2|776933.8|26
1643372050000|2022-01-28 12:14:10|778459.2|777459.2|778357.4|777357.4|778477.1|777477.1|778349.5|777349.5|28
1643372060000|2022-01-28 12:14:20|778351.5|777351.5|778445.6|777445.6|778448.1|777448.1|778348.4|777348.4|26
1643372070000|2022-01-28 12:14:30|778447.5|777447.5|778443.2|777443.2|778447.9|777447.9|778434|777434|16
1643372080000|2022-01-28 12:14:40|778441.6|777441.6|778592.2|777592.2|778599.8|777599.8|778441.6|777441.6|28
1643372090000|2022-01-28 12:14:50|778583.7|777583.7|778605.3|777605.3|778614.5|777614.5|778577.5|777577.5|28
1643372100000|2022-01-28 12:15:00|778601.8|777601.8|778643.2|777643.2|778668.3|777668.3|778601.8|777601.8|31
1643372110000|2022-01-28 12:15:10|778625.3|777625.3|778639.6|777639.6|778657.7|777657.7|778601.1|777601.1|36
1643372120000|2022-01-28 12:15:20|778638.1|777638.1|778800.2|777800.2|779331.1|777869.7|778598.6|777117.5|38
1643372130000|2022-01-28 12:15:30|778827|777827|778819|777819|778834.1|777834.1|778788|777788|28
1643372140000|2022-01-28 12:15:40|778807.7|777807.7|778738.2|777738.2|778828.4|777828.4|778716.8|777716.8|24
1643372150000|2022-01-28 12:15:50|778739.1|777739.1|778735.1|777735.1|778745.2|777745.2|778735.1|777735.1|23
1643372160000|2022-01-28 12:16:00|778732.9|777732.9|778760.6|777760.6|779250.1|777792.7|778732.9|777250.1|25
1643372170000|2022-01-28 12:16:10|778764.9|777764.9|778753.9|777753.9|778765|777765|778750.9|777750.9|9
1643372180000|2022-01-28 12:16:20|778759.8|777759.8|778758.6|777758.6|778772.6|777772.6|778740.5|777740.5|23
1643372190000|2022-01-28 12:16:30|778749.9|777749.9|778734.1|777734.1|778757.6|777757.6|778714.9|777714.9|21
1643372200000|2022-01-28 12:16:40|778742.1|777742.1|778737.8|777737.8|778747.8|777747.8|778727.2|777727.2|15
1643372210000|2022-01-28 12:16:50|778750.5|777750.5|778570|777570|778760.8|777760.8|778501.9|777501.9|32
1643372220000|2022-01-28 12:17:00|778544.1|777544.1|778688.3|777688.3|779180|777709.4|778544.1|777139.3|31
1643372230000|2022-01-28 12:17:10|778690.7|777690.7|778641.8|777641.8|778690.7|777690.7|778641.8|777641.8|20
1643372240000|2022-01-28 12:17:20|778564.7|777564.7|778573.2|777573.2|779029.1|777596.9|778512.5|777010.6|36
1643372250000|2022-01-28 12:17:30|778573.1|777573.1|778077.5|777077.5|778627.2|777573.1|778040.2|776568.5|38
1643372260000|2022-01-28 12:17:40|778049.9|777049.9|778416.1|776416.1|778583.4|777096|777892.3|776411.7|37
1643372270000|2022-01-28 12:17:50|778430|776430|778465|776465|778487.5|776951.4|777914.2|776414.1|34
1643372280000|2022-01-28 12:18:00|778473.4|776473.4|777938.9|775938.9|778509.5|777008.1|777386|775902.1|39
1643372290000|2022-01-28 12:18:10|777935.9|775935.9|777652|776652|778183.8|776652|777418.3|775935.9|37
1643372300000|2022-01-28 12:18:20|777666.3|776666.3|777782.3|776782.3|778201.2|776787.6|777661.1|776160.1|36
1643372310000|2022-01-28 12:18:30|777784.1|776784.1|778460.8|776460.8|778476.7|776907.8|777660|776148.1|37
1643372320000|2022-01-28 12:18:40|778447|776447|778621.6|776621.6|778661.3|777104.3|778071.2|776447|36
1643372330000|2022-01-28 12:18:50|778627.4|776627.4|778648.8|776648.8|778754.3|777232.5|778221.1|776627.4|29
1643372340000|2022-01-28 12:19:00|778649.8|776649.8|778760.5|776760.5|778774|776774|778636.9|776636.9|32
1643372350000|2022-01-28 12:19:10|778759.2|776759.2|778739.4|776739.4|778759.2|777204.1|778157.2|776613.3|38
1643372360000|2022-01-28 12:19:20|778664.5|776664.5|778702.5|776702.5|778716.5|777205.2|778197.5|776633.7|39
1643372370000|2022-01-28 12:19:30|778699.4|776699.4|778890.9|776890.9|778906.3|776906.3|778692.3|776692.3|36
1643372380000|2022-01-28 12:19:40|778905.6|776905.6|778855.9|776855.9|778914.6|777416.4|778286|776759.7|35
1643372390000|2022-01-28 12:19:50|778870.3|776870.3|778855.5|776855.5|778871.9|777342|778342|776814.5|32
1643372400000|2022-01-28 12:20:00|778767.9|776767.9|778716.2|776716.2|778767.9|776767.9|778700.5|776700.5|37
1643372410000|2022-01-28 12:20:10|778724.7|776724.7|778628|776628|778765.5|776765.5|778573|776573|36
1643372420000|2022-01-28 12:20:20|778624.3|776624.3|778622.6|776622.6|778694.1|776694.1|778576.8|776576.8|36
1643372430000|2022-01-28 12:20:30|778651.5|776651.5|778603.9|776603.9|778666.5|777158.8|778114.5|776585.8|36
1643372440000|2022-01-28 12:20:40|778596.9|776596.9|778818.7|776818.7|778852.8|777334.5|778169|776595.5|29
1643372450000|2022-01-28 12:20:50|778851.7|776851.7|778928.1|776928.1|779017.8|777490.1|778423.2|776822.1|38
1643372460000|2022-01-28 12:21:00|778941.4|776941.4|778972.3|776972.3|778972.3|777456.7|778456.7|776909.6|33
1643372470000|2022-01-28 12:21:10|778449.6|777449.6|778967.4|776967.4|778983.6|777497.1|778439.3|776930.3|37
1643372480000|2022-01-28 12:21:20|778963.9|776963.9|778719.7|776719.7|778966|777472.1|778219.2|776670.5|38
1643372490000|2022-01-28 12:21:30|778727.1|776727.1|778554.6|776554.6|778727.1|777071.7|778043|776554.6|39
1643372500000|2022-01-28 12:21:40|778561.6|776561.6|778069|777069|778577.6|777075.2|778031.6|776528.8|36
1643372510000|2022-01-28 12:21:50|778069.6|777069.6|778442.8|776442.8|778456.5|777069.6|777852.4|776416|34
1643372520000|2022-01-28 12:22:00|778492.7|776492.7|778337.7|776337.7|778513|776868.5|777794.2|776299.1|36
1643372530000|2022-01-28 12:22:10|778305.1|776305.1|778244.2|776244.2|778412.3|776813.3|777727.5|776232|39
1643372540000|2022-01-28 12:22:20|778236.3|776236.3|778119.1|776119.1|778519.4|777013.5|777671.9|776119.1|39
1643372550000|2022-01-28 12:22:30|778122.7|776122.7|778123.5|776123.5|778271.4|776759.6|777629.9|776122.7|40
1643372560000|2022-01-28 12:22:40|778137.8|776137.8|778120.9|776120.9|778210.4|776754.8|777638.9|776105.7|39
1643372570000|2022-01-28 12:22:50|778135.2|776135.2|778247.9|776247.9|778257|776755.9|777705.8|776111.4|34
1643372580000|2022-01-28 12:23:00|778247.4|776247.4|777778.3|776778.3|778258.7|776794.8|777717.6|776221.4|28
1643372590000|2022-01-28 12:23:10|777770.3|776770.3|777797.3|776797.3|778285.3|776845.6|777752.6|776261.6|34
1643372600000|2022-01-28 12:23:20|777788.8|776788.8|777790.3|776790.3|778301.9|776852.1|777758.8|776245.9|35
1643372610000|2022-01-28 12:23:30|777792.7|776792.7|778084.6|776084.6|778253.2|776792.7|777594|776076.1|40
1643372620000|2022-01-28 12:23:40|778100.4|776100.4|778257.6|776257.6|778493.1|777089.9|777419.7|776025.6|40
1643372630000|2022-01-28 12:23:50|778291.6|776291.6|778284.9|776284.9|778350.2|776350.2|778104.1|776104.1|40
1643372640000|2022-01-28 12:24:00|778300.8|776300.8|778239.9|776239.9|778329|776329|778208.5|776208.5|34
1643372650000|2022-01-28 12:24:10|778281.9|776281.9|778358.8|776358.8|778422.8|776422.8|778272.2|776272.2|38
1643372660000|2022-01-28 12:24:20|778054.9|777054.9|778466.1|776466.1|778638.2|777136.5|777972.5|776453.6|35
1643372670000|2022-01-28 12:24:30|778472.7|776472.7|777849.1|776849.1|778550.7|777082.5|777849.1|776314|39
1643372680000|2022-01-28 12:24:40|778344.8|776344.8|778341.5|776341.5|778374.3|776858.7|777858.7|776307.9|39
1643372690000|2022-01-28 12:24:50|778333.3|776333.3|777936.2|776936.2|778443.7|776942.4|777899|776313|36
1643372700000|2022-01-28 12:25:00|777909.9|776909.9|778336.8|776336.8|778336.8|776934.2|777828.1|776336.8|20
1643372710000|2022-01-28 12:25:10|778327.3|776327.3|778358.7|776358.7|778368.5|776879.7|777799.1|776302.6|33
1643372720000|2022-01-28 12:25:20|778360.7|776360.7|777963.2|776963.2|778372|776974.8|777852.4|776346.6|32
1643372730000|2022-01-28 12:25:30|777961.8|776961.8|777934.2|776934.2|778450.1|777066.4|777914.2|776450.1|37
1643372740000|2022-01-28 12:25:40|777944.8|776944.8|777939|776939|777998.3|776998.3|777918.8|776918.8|34
1643372750000|2022-01-28 12:25:50|777946|776946|777918|776918|777951.2|776951.2|777916.5|776916.5|26
1643372760000|2022-01-28 12:26:00|777915.1|776915.1|777733|776733|778324.9|776931|777730.9|776226.2|37
1643372770000|2022-01-28 12:26:10|777720.7|776720.7|778226.9|776226.9|778291.5|776782.3|777707.7|776223.5|35
1643372780000|2022-01-28 12:26:20|778226.3|776226.3|777643.4|776643.4|778226.3|776718|777599.6|776212|38
1643372790000|2022-01-28 12:26:30|777640.2|776640.2|777714.6|776714.6|777768|776768|777626.1|776626.1|32
1643372800000|2022-01-28 12:26:40|777719.4|776719.4|777793.1|776793.1|777807.9|776807.9|777691.7|776691.7|33
1643372810000|2022-01-28 12:26:50|777792.6|776792.6|777769|776769|777792.6|776792.6|777763.2|776763.2|29
1643372820000|2022-01-28 12:27:00|777770.6|776770.6|777762.1|776762.1|777774.8|776774.8|777751.1|776751.1|29
1643372830000|2022-01-28 12:27:10|777828.4|776828.4|777761.2|776761.2|777842.9|776842.9|777761.2|776761.2|33
1643372840000|2022-01-28 12:27:20|777754.4|776754.4|777619.1|776619.1|777765.1|776765.1|777604.2|776604.2|26
1643372850000|2022-01-28 12:27:30|777618.5|776618.5|777606.9|776606.9|777628.1|776628.1|777599.7|776599.7|29
1643372860000|2022-01-28 12:27:40|777604.5|776604.5|777592.8|776592.8|777609.6|776609.6|777577.7|776577.7|23
1643372870000|2022-01-28 12:27:50|777590.1|776590.1|777358.9|776358.9|777624.7|776624.7|777304.8|776304.8|25
1643372880000|2022-01-28 12:28:00|777340.4|776340.4|777375.9|776375.9|777387|776387|777314.1|776314.1|32
1643372890000|2022-01-28 12:28:10|777373.4|776373.4|777370.4|776370.4|777865|776384.5|777351.1|775865|25
1643372900000|2022-01-28 12:28:20|777368|776368|777305.2|776305.2|777368|776368|777283.6|776283.6|34
1643372910000|2022-01-28 12:28:30|777310.6|776310.6|777298.9|776298.9|777310.6|776310.6|777278.6|776278.6|34
1643372920000|2022-01-28 12:28:40|777311.2|776311.2|777331.3|776331.3|777370.2|776370.2|777292.8|776292.8|23
1643372930000|2022-01-28 12:28:50|777328.6|776328.6|777369.1|776369.1|777388.7|776388.7|777312.3|776312.3|31
1643372940000|2022-01-28 12:29:00|777369.5|776369.5|777513.1|776513.1|777520.9|776520.9|777368.7|776368.7|30
1643372950000|2022-01-28 12:29:10|777511.6|776511.6|777580.5|776580.5|777588.4|776588.4|777511.6|776511.6|35
1643372960000|2022-01-28 12:29:20|777583.2|776583.2|777498.3|776498.3|778026.2|776680.8|777498.3|776015.5|26
1643372970000|2022-01-28 12:29:30|777994.6|775994.6|777488.9|776488.9|778025.9|776511.8|777476.4|775968.5|32
1643372980000|2022-01-28 12:29:40|777485.2|776485.2|777957.8|775957.8|777984|776485.2|777447.6|775952.7|25
1643372990000|2022-01-28 12:29:50|777951.6|775951.6|777360.1|776360.1|777963.3|776495.5|777354.7|775856.3|27
1643373000000|2022-01-28 12:30:00|777372.2|776372.2|777282.3|776282.3|777792|776372.2|777272.1|775785|34
1643373010000|2022-01-28 12:30:10|777284.6|776284.6|777840.8|775840.8|777840.8|776342.4|777268.1|775793.5|36
1643373020000|2022-01-28 12:30:20|777843.4|775843.4|777348.8|776348.8|777843.4|776352.7|777338.1|775832.3|24
1643373030000|2022-01-28 12:30:30|777349.7|776349.7|777336.1|776336.1|777354.9|776354.9|777289.5|776289.5|32
1643373040000|2022-01-28 12:30:40|777338.8|776338.8|777322.8|776322.8|777356|776356|777300.8|776300.8|32
1643373050000|2022-01-28 12:30:50|777316.1|776316.1|777356.5|776356.5|777365.1|776365.1|777313.3|776313.3|26
1643373060000|2022-01-28 12:31:00|777353.1|776353.1|777406.6|776406.6|777422.1|776422.1|777326.6|776326.6|25
1643373070000|2022-01-28 12:31:10|777407.2|776407.2|777397.4|776397.4|777432.7|776432.7|777397.4|776397.4|27
1643373080000|2022-01-28 12:31:20|777403.5|776403.5|777392.9|776392.9|777908.3|776414.7|777363.8|775861.7|26
1643373090000|2022-01-28 12:31:30|777382.5|776382.5|777872.6|775872.6|777892.1|776404.3|777372.4|775864.1|27
1643373100000|2022-01-28 12:31:40|777874.5|775874.5|777407.5|776407.5|777904.5|776423.3|777397.3|775871.6|26
1643373110000|2022-01-28 12:31:50|777410.6|776410.6|777295.4|776295.4|777410.6|776410.6|777295.4|776295.4|25
1643373120000|2022-01-28 12:32:00|777333.7|776333.7|777324.7|776324.7|777348.9|776348.9|777288.7|776288.7|29
1643373130000|2022-01-28 12:32:10|777829.8|775829.8|777268.2|776268.2|777829.8|776351.3|777252.6|775829.8|24
1643373140000|2022-01-28 12:32:20|777278.5|776278.5|777281.3|776281.3|777293.4|776293.4|777277.3|776277.3|20
1643373150000|2022-01-28 12:32:30|777280.9|776280.9|777223.3|776223.3|777286.8|776286.8|777211.3|776211.3|30
1643373160000|2022-01-28 12:32:40|777217.3|776217.3|777227.9|776227.9|777233.1|776233.1|777212.7|776212.7|25
1643373170000|2022-01-28 12:32:50|777219.6|776219.6|777192.1|776192.1|777253.9|776253.9|777186.6|776186.6|30
1643373180000|2022-01-28 12:33:00|777190.8|776190.8|777185.4|776185.4|777201.7|776201.7|777160.9|776160.9|24
1643373190000|2022-01-28 12:33:10|777159.9|776159.9|777138.8|776138.8|777187.4|776187.4|777134.8|776134.8|25
1643373200000|2022-01-28 12:33:20|777135.6|776135.6|777125.5|776125.5|777146.4|776146.4|777113.5|776113.5|27
1643373210000|2022-01-28 12:33:30|777128.9|776128.9|777242.6|776242.6|777244.4|776244.4|777128.9|776128.9|34
1643373220000|2022-01-28 12:33:40|777242.7|776242.7|777282|776282|777282|776282|777236.8|776236.8|26
1643373230000|2022-01-28 12:33:50|777265.1|776265.1|777264.8|776264.8|777881.5|776343.2|777250.8|775876.3|32
1643373240000|2022-01-28 12:34:00|777253.2|776253.2|777129|776129|777274.2|776274.2|777129|776129|35
1643373250000|2022-01-28 12:34:10|777135.5|776135.5|777149.8|776149.8|777158.6|776158.6|777133.4|776133.4|28
1643373260000|2022-01-28 12:34:20|777145.9|776145.9|777178.7|776178.7|777188|776188|777142.2|776142.2|24
1643373270000|2022-01-28 12:34:30|777178.9|776178.9|777029.3|776029.3|777225|776225|777029.3|776029.3|26
1643373280000|2022-01-28 12:34:40|777028|776028|776979.7|775979.7|777046.2|776046.2|776976.8|775976.8|34
1643373290000|2022-01-28 12:34:50|776979.1|775979.1|776998.6|775998.6|777024.5|776024.5|776979.1|775979.1|29
1643373300000|2022-01-28 12:35:00|776998.8|775998.8|776916.6|775916.6|777000|776000|776910.2|775910.2|27
1643373310000|2022-01-28 12:35:10|776919.2|775919.2|776647.8|775647.8|777219.1|775939.7|776647.8|775155.1|37
1643373320000|2022-01-28 12:35:20|776654.2|775654.2|776666.2|775666.2|777186.5|775714.2|776651.5|775147.1|37
1643373330000|2022-01-28 12:35:30|776668.1|775668.1|776925.1|775925.1|777363.1|775925.1|776661.7|775157.1|37
1643373340000|2022-01-28 12:35:40|776899.9|775899.9|777282.8|775282.8|777448.3|775899.9|776768.9|775228.2|39
1643373350000|2022-01-28 12:35:50|776815|775815|777506.6|775506.6|777611.3|776060.3|776806.9|775298.3|35
1643373360000|2022-01-28 12:36:00|777494.5|775494.5|777526.9|775526.9|777555.7|776100.3|777014|775486.5|39
1643373370000|2022-01-28 12:36:10|777520|775520|777236.5|775236.5|777520|776038.8|776707|775201.2|40
1643373380000|2022-01-28 12:36:20|777230.8|775230.8|776745.2|775745.2|777258.4|775761|776715.1|775215.9|27
1643373390000|2022-01-28 12:36:30|776753.7|775753.7|777253.8|775253.8|777299.1|775807.9|776744.4|775236|29
1643373400000|2022-01-28 12:36:40|777240.1|775240.1|777235.6|775235.6|777274.2|775758.7|776672.5|775183.1|31
1643373410000|2022-01-28 12:36:50|776711.9|775711.9|776574.9|775574.9|777210.3|775716.2|776574.9|775114.7|32
1643373420000|2022-01-28 12:37:00|776594.8|775594.8|776533.2|775533.2|777174.9|775664.8|776533.2|775129.9|28
1643373430000|2022-01-28 12:37:10|776557.3|775557.3|776578.8|775578.8|777074.9|775700.9|776543.6|775063.6|30
1643373440000|2022-01-28 12:37:20|776583.3|775583.3|776694.5|774694.5|776727.1|775610.5|776195.3|774694.5|37
1643373450000|2022-01-28 12:37:30|776737.5|774737.5|776329.7|775329.7|776867.9|775373.3|776209.4|774737.5|37
1643373460000|2022-01-28 12:37:40|776801.1|774801.1|776403|775403|776890.3|775412.5|776273.1|774780|36
1643373470000|2022-01-28 12:37:50|776409.7|775409.7|776559.3|775559.3|776892|775566.1|776385|774892|35
1643373480000|2022-01-28 12:38:00|776555.1|775555.1|776491.2|775491.2|777061.1|775562.8|776491.2|775027.3|36
1643373490000|2022-01-28 12:38:10|776507.4|775507.4|776538.3|775538.3|776538.3|775538.3|776469.6|775469.6|31
1643373500000|2022-01-28 12:38:20|776513.2|775513.2|776720.5|775720.5|777184.2|775756.3|776513.2|775146.8|37
1643373510000|2022-01-28 12:38:30|777221.8|775221.8|777389|775389|777389|775836.8|776811.4|775213.6|33
1643373520000|2022-01-28 12:38:40|777369.8|775369.8|776884.5|775884.5|777387.6|775900.2|776818.7|775331.8|32
1643373530000|2022-01-28 12:38:50|776890.1|775890.1|777408.2|775408.2|777432.8|775924.2|776880.1|775387.4|33
1643373540000|2022-01-28 12:39:00|777417.8|775417.8|777353.9|775353.9|777433|775929.6|776826|775331.3|35
1643373550000|2022-01-28 12:39:10|776837.4|775837.4|777355|775355|777377|775872.4|776828.7|775335.4|32
1643373560000|2022-01-28 12:39:20|777369.3|775369.3|776867|775867|777403.7|775903.5|776847.8|775343|28
1643373570000|2022-01-28 12:39:30|776856.2|775856.2|776898|775898|777429.3|775959.3|776812|775313.4|37
1643373580000|2022-01-28 12:39:40|776908.4|775908.4|776949.4|775949.4|777480.6|775966.7|776908.4|775409.6|35
1643373590000|2022-01-28 12:39:50|777466.6|775466.6|776701.4|775701.4|777466.6|775981|776635.7|775136.5|38
1643373600000|2022-01-28 12:40:00|776709.1|775709.1|777072.6|775072.6|777213.4|775722|776582.5|775072.6|40
1643373610000|2022-01-28 12:40:10|777075.1|775075.1|777214.3|775214.3|777214.3|775711.2|776572.7|775051.2|34
1643373620000|2022-01-28 12:40:20|777217.3|775217.3|776811|775811|777315.3|775829.8|776800.2|775211.4|31
1643373630000|2022-01-28 12:40:30|776811.5|775811.5|776749.8|775749.8|777375.7|775902.1|776749.7|775241.5|37
1643373640000|2022-01-28 12:40:40|777249.6|775249.6|776860.8|775860.8|777370.5|775871.2|776669.9|775174.3|38
1643373650000|2022-01-28 12:40:50|776863.1|775863.1|777148.1|775148.1|777237.2|775863.1|776642.1|775090.6|36
1643373660000|2022-01-28 12:41:00|777158.6|775158.6|777155.9|775155.9|777165.5|775651.7|776638.7|775144.5|24
1643373670000|2022-01-28 12:41:10|777141|775141|776653.8|775653.8|777154.1|775664.6|776631.3|775132.3|35
1643373680000|2022-01-28 12:41:20|777167.3|775167.3|776720.9|775720.9|777182.7|775720.9|776650.3|775155.3|29
1643373690000|2022-01-28 12:41:30|776720.2|775720.2|776729.5|775729.5|777232.5|775730.7|776715.6|775214|23
1643373700000|2022-01-28 12:41:40|776725.5|775725.5|776715.2|775715.2|777238.3|775735.1|776712.6|775206|32
1643373710000|2022-01-28 12:41:50|777217.1|775217.1|777225.8|775225.8|777234.9|775741.4|776731.4|775209.6|26
1643373720000|2022-01-28 12:42:00|777229.5|775229.5|777211|775211|777233.7|775726|776708.2|775208.7|23
1643373730000|2022-01-28 12:42:10|777211.9|775211.9|776781.1|775781.1|777252.8|775782.9|776720.3|775208.2|34
1643373740000|2022-01-28 12:42:20|776800.7|775800.7|776812.8|775812.8|777288.2|775831.6|776766.1|775288.2|26
1643373750000|2022-01-28 12:42:30|776846.7|775846.7|776810.4|775810.4|776870.1|775870.1|776795|775795|23
1643373760000|2022-01-28 12:42:40|776764.9|775764.9|776797.7|775797.7|776814.9|775814.9|776764.9|775764.9|14
1643373770000|2022-01-28 12:42:50|776798.8|775798.8|776805.4|775805.4|776819.6|775819.6|776795.5|775795.5|22
1643373780000|2022-01-28 12:43:00|776818.7|775818.7|776790.6|775790.6|776818.7|775818.7|776768.5|775768.5|27
1643373790000|2022-01-28 12:43:10|776795.5|775795.5|776789.3|775789.3|776809.6|775809.6|776778.6|775778.6|20
1643373800000|2022-01-28 12:43:20|776796.6|775796.6|776946.6|775946.6|776951.6|775951.6|776794.1|775794.1|27
1643373810000|2022-01-28 12:43:30|776948.1|775948.1|776975.5|775975.5|777057.5|776057.5|776948.1|775948.1|30
1643373820000|2022-01-28 12:43:40|776999.1|775999.1|777003.4|776003.4|777040.5|776040.5|776992.7|775992.7|34
1643373830000|2022-01-28 12:43:50|777002.6|776002.6|777007.3|776007.3|777069.3|776069.3|776969.5|775969.5|28
1643373840000|2022-01-28 12:44:00|777009.7|776009.7|776612.6|775612.6|777329.8|776009.7|776612.6|775150.2|37
1643373850000|2022-01-28 12:44:10|777073.5|775073.5|776856.1|774856.1|777079.7|775582|776354.6|774845.3|38
1643373860000|2022-01-28 12:44:20|776862.7|774862.7|776506.4|775506.4|776862.8|775512.8|776359.6|774856|37
1643373870000|2022-01-28 12:44:30|776503.4|775503.4|776502.8|775502.8|776503.4|775503.4|776451|775451|36
1643373880000|2022-01-28 12:44:40|776500.3|775500.3|776504.6|775504.6|776975.4|775508.2|776467.4|774975.4|29
1643373890000|2022-01-28 12:44:50|776458.5|775458.5|776418.7|775418.7|776823.4|775466.8|776326.9|774769.8|22
1643373900000|2022-01-28 12:45:00|776885.4|774885.4|776279.4|775279.4|776885.4|775313.7|776256.1|774749.8|35
1643373910000|2022-01-28 12:45:10|776763.9|774763.9|776291.6|775291.6|776763.9|775294|776231.1|774736.2|31
1643373920000|2022-01-28 12:45:20|776297.5|775297.5|776514.2|775514.2|776525|775525|776297.5|775297.5|31
1643373930000|2022-01-28 12:45:30|776509.6|775509.6|776562.2|775562.2|776569.6|775569.6|776506.6|775506.6|34
1643373940000|2022-01-28 12:45:40|776563.6|775563.6|776625.6|775625.6|776625.6|775625.6|776555.7|775555.7|29
1643373950000|2022-01-28 12:45:50|776571.2|775571.2|776550.5|775550.5|776654.8|775654.8|776532.7|775532.7|32
1643373960000|2022-01-28 12:46:00|776550.2|775550.2|776594.9|775594.9|776616.1|775616.1|776537.1|775537.1|28
1643373970000|2022-01-28 12:46:10|776591|775591|776597.2|775597.2|776610.8|775610.8|776573.2|775573.2|26
1643373980000|2022-01-28 12:46:20|776597.5|775597.5|776621.6|775621.6|776622.6|775622.6|776585.7|775585.7|28
1643373990000|2022-01-28 12:46:30|776622|775622|776691.9|775691.9|776732.8|775732.8|776622|775622|31
1643374000000|2022-01-28 12:46:40|776703.1|775703.1|776701.2|775701.2|776710.3|775710.3|776698.6|775698.6|24
1643374010000|2022-01-28 12:46:50|776704.5|775704.5|776678|775678|776707.6|775707.6|776652|775652|27
1643374020000|2022-01-28 12:47:00|776670.8|775670.8|776688.1|775688.1|776703.4|775703.4|776670.8|775670.8|30
1643374030000|2022-01-28 12:47:10|776691.2|775691.2|776719.6|775719.6|776720.1|775720.1|776686.9|775686.9|24
1643374040000|2022-01-28 12:47:20|776705.4|775705.4|776763.9|775763.9|776775.8|775775.8|776648.4|775648.4|22
1643374050000|2022-01-28 12:47:30|776764|775764|776837.4|775837.4|776844|775844|776764|775764|33
1643374060000|2022-01-28 12:47:40|776838.6|775838.6|776748.6|775748.6|776846.2|775846.2|776704.3|775704.3|32
1643374070000|2022-01-28 12:47:50|776752.6|775752.6|776753.7|775753.7|776759.8|775759.8|776731.8|775731.8|27
1643374080000|2022-01-28 12:48:00|776755.1|775755.1|776746.8|775746.8|776764.5|775764.5|776739.6|775739.6|31
1643374090000|2022-01-28 12:48:10|776746.3|775746.3|776732.1|775732.1|776754.3|775754.3|776612.4|775612.4|37
1643374100000|2022-01-28 12:48:20|776724.5|775724.5|776726.5|775726.5|776747.3|775747.3|776691.5|775691.5|22
1643374110000|2022-01-28 12:48:30|776727|775727|776826.5|775826.5|776832.9|775832.9|776714.1|775714.1|30
1643374120000|2022-01-28 12:48:40|776822.1|775822.1|776973.9|775973.9|776973.9|775973.9|776822.1|775822.1|35
1643374130000|2022-01-28 12:48:50|776976.1|775976.1|776893|775893|776977.4|775977.4|776889.8|775889.8|31
1643374140000|2022-01-28 12:49:00|776893.7|775893.7|776817.9|775817.9|776900.7|775900.7|776814.1|775814.1|29
1643374150000|2022-01-28 12:49:10|776830.5|775830.5|776833.9|775833.9|776840.1|775840.1|776773.5|775773.5|33
1643374160000|2022-01-28 12:49:20|776828.7|775828.7|776769.9|775769.9|776828.7|775828.7|776765.3|775765.3|27
1643374170000|2022-01-28 12:49:30|776764.1|775764.1|777045.8|776045.8|777051.8|776051.8|776764.1|775764.1|31
1643374180000|2022-01-28 12:49:40|777062.8|776062.8|777558.1|775558.1|778008.8|776480.2|777021|775549.9|39
1643374190000|2022-01-28 12:49:50|777572.9|775572.9|777585.6|775585.6|777666.9|776186.9|776999.2|775532.1|40
1643374200000|2022-01-28 12:50:00|777560.3|775560.3|777024.3|776024.3|777612.4|776126.3|777024.3|775523.6|40
1643374210000|2022-01-28 12:50:10|777019.5|776019.5|777243.7|775243.7|777670|776167.9|776758.4|775243.7|39
1643374220000|2022-01-28 12:50:20|777264.9|775264.9|776815|775815|777291.7|775815|776741.3|775233.8|35
1643374230000|2022-01-28 12:50:30|776784.3|775784.3|776820.3|775820.3|776828.2|775828.2|776776|775776|34
1643374240000|2022-01-28 12:50:40|776834.6|775834.6|776827.3|775827.3|776835.7|775835.7|776812.5|775812.5|33
1643374250000|2022-01-28 12:50:50|776835.5|775835.5|776772|775772|776852|775852|776766.8|775766.8|33
1643374260000|2022-01-28 12:51:00|776770.6|775770.6|776709.4|775709.4|776781.4|775781.4|776693.3|775693.3|25
1643374270000|2022-01-28 12:51:10|776706.1|775706.1|776707.6|775707.6|776724.1|775724.1|776689.9|775689.9|28
1643374280000|2022-01-28 12:51:20|776703.8|775703.8|776671|775671|776725|775725|776662|775662|30
1643374290000|2022-01-28 12:51:30|776685.2|775685.2|776661|775661|776685.2|775685.2|776651.2|775651.2|32
1643374300000|2022-01-28 12:51:40|776669.8|775669.8|776668.9|775668.9|776675.7|775675.7|776651.3|775651.3|27
1643374310000|2022-01-28 12:51:50|776666.7|775666.7|776665.7|775665.7|776677.2|775677.2|776665.7|775665.7|25
1643374320000|2022-01-28 12:52:00|776672.7|775672.7|776743.7|775743.7|776753.6|775753.6|776672|775672|31
1643374330000|2022-01-28 12:52:10|776737.5|775737.5|776749.6|775749.6|776786.6|775786.6|776733.3|775733.3|33
1643374340000|2022-01-28 12:52:20|776735.3|775735.3|776748|775748|776763.2|775763.2|776735.3|775735.3|20
1643374350000|2022-01-28 12:52:30|776746.8|775746.8|776758.6|775758.6|776782.7|775782.7|776746.8|775746.8|20
1643374360000|2022-01-28 12:52:40|776763.6|775763.6|776743.7|775743.7|777259.7|775793.7|776737.3|775259.7|24
1643374370000|2022-01-28 12:52:50|776752.6|775752.6|776775.4|775775.4|776780|775780|776745.5|775745.5|28
1643374380000|2022-01-28 12:53:00|776775.8|775775.8|776816.8|775816.8|776850.2|775850.2|776775.8|775775.8|37
1643374390000|2022-01-28 12:53:10|776821|775821|776803.2|775803.2|776840.5|775840.5|776790.8|775790.8|30
1643374400000|2022-01-28 12:53:20|776791.7|775791.7|776828.2|775828.2|776838.6|775838.6|776775.2|775775.2|30
1643374410000|2022-01-28 12:53:30|776824.3|775824.3|776737.8|775737.8|776848.2|775848.2|776737.8|775737.8|31
1643374420000|2022-01-28 12:53:40|776747.7|775747.7|776733.6|775733.6|776758.3|775758.3|776723.7|775723.7|27
1643374430000|2022-01-28 12:53:50|776739|775739|776780.9|775780.9|776780.9|775780.9|776726.2|775726.2|29
1643374440000|2022-01-28 12:54:00|776809.5|775809.5|776779|775779|776813.7|775813.7|776764.7|775764.7|33
1643374450000|2022-01-28 12:54:10|776780.1|775780.1|776740.5|775740.5|776821.4|775821.4|776720.7|775720.7|23
1643374460000|2022-01-28 12:54:20|776727.4|775727.4|776740.2|775740.2|776752.6|775752.6|776727.4|775727.4|25
1643374470000|2022-01-28 12:54:30|776740.7|775740.7|776759.2|775759.2|777287|775785.8|776740.7|775276.5|22
1643374480000|2022-01-28 12:54:40|776759.5|775759.5|776733.8|775733.8|776772.3|775772.3|776722.5|775722.5|32
1643374490000|2022-01-28 12:54:50|776737.7|775737.7|776692.7|775692.7|776746.9|775746.9|776692.7|775692.7|28
1643374500000|2022-01-28 12:55:00|776684.3|775684.3|776717.4|775717.4|776717.4|775717.4|776684.3|775684.3|32
1643374510000|2022-01-28 12:55:10|776747.7|775747.7|776738.2|775738.2|776750.1|775750.1|776718.4|775718.4|28
1643374520000|2022-01-28 12:55:20|776734.9|775734.9|776743.5|775743.5|776750.8|775750.8|776732.3|775732.3|23
1643374530000|2022-01-28 12:55:30|776747.9|775747.9|776853.1|775853.1|776853.1|775853.1|776741.6|775741.6|32
1643374540000|2022-01-28 12:55:40|776853.4|775853.4|776853.7|775853.7|776863.5|775863.5|776842.5|775842.5|20
1643374550000|2022-01-28 12:55:50|776857.5|775857.5|776784.4|775784.4|776857.5|775857.5|776783.4|775783.4|31
1643374560000|2022-01-28 12:56:00|776783.7|775783.7|776756.9|775756.9|776787.2|775787.2|776729.6|775729.6|32
1643374570000|2022-01-28 12:56:10|776750.2|775750.2|776721.3|775721.3|776759.9|775759.9|776716.1|775716.1|31
1643374580000|2022-01-28 12:56:20|776719.4|775719.4|776404|774404|776719.4|775719.4|776072.8|774327.2|37
1643374590000|2022-01-28 12:56:30|775863.7|774863.7|775891|774891|776532.4|775034.7|775853|774361.1|39
1643374600000|2022-01-28 12:56:40|775845.1|774845.1|776083.9|775083.9|776557.8|775098.4|775816.4|774373.1|40
1643374610000|2022-01-28 12:56:50|776085|775085|775988.8|774988.8|776567.6|775092.9|775937.2|774448|37
1643374620000|2022-01-28 12:57:00|775993|774993|776589.6|774589.6|776610.1|775106|775928.5|774444.5|40
1643374630000|2022-01-28 12:57:10|776596.7|774596.7|776477|774477|776696.9|775078.5|776078.5|774471.7|40
1643374640000|2022-01-28 12:57:20|776486.4|774486.4|776534.3|774534.3|776620.6|774620.6|776476|774476|38
1643374650000|2022-01-28 12:57:30|776534|774534|776272.3|774272.3|776534.4|774775.4|775775.4|774272.3|37
1643374660000|2022-01-28 12:57:40|776276.9|774276.9|776269.7|774269.7|776286.5|774763.5|775717.3|774243|35
1643374670000|2022-01-28 12:57:50|776268.5|774268.5|775901.3|774901.3|776393|774918.6|775885.8|774268.5|35
1643374680000|2022-01-28 12:58:00|775902.6|774902.6|775743.6|774743.6|776252|774902.6|775732.2|774231.3|37
1643374690000|2022-01-28 12:58:10|775743|774743|775722.1|774722.1|775748.8|774748.8|775688|774688|27
1643374700000|2022-01-28 12:58:20|775729.7|774729.7|775723.1|774723.1|775738.2|774738.2|775715|774715|34
1643374710000|2022-01-28 12:58:30|775719|774719|775559|774559|775719|774719|775503|774503|37
1643374720000|2022-01-28 12:58:40|775556.1|774556.1|775528.4|774528.4|775562.1|774562.1|775525.2|774525.2|35
1643374730000|2022-01-28 12:58:50|776045.1|774045.1|775499.4|774499.4|776045.1|774561.4|775483.5|773993|36
1643374740000|2022-01-28 12:59:00|775494.1|774494.1|775083.8|774083.8|775578.8|774494.1|774993.3|773535.7|40
1643374750000|2022-01-28 12:59:10|775690.1|773690.1|775905.5|773905.5|775940.8|774424.8|775384.5|773690.1|40
1643374760000|2022-01-28 12:59:20|775887.5|773887.5|775423.9|774423.9|775937.9|774430.6|775400.4|773887.5|33
1643374770000|2022-01-28 12:59:30|775425.2|774425.2|775479.3|774479.3|775974.9|774494.8|775425.2|773947.9|33
1643374780000|2022-01-28 12:59:40|775470.1|774470.1|776148.6|774148.6|776176.2|774675.3|775470.1|774104.8|39
1643374790000|2022-01-28 12:59:50|776152.6|774152.6|776277.8|774277.8|776290.5|774788.6|775763.5|774151.1|38
1643374800000|2022-01-28 13:00:00|776277.4|774277.4|776150.2|774150.2|776277.4|774735.8|775570.5|773859.4|40
1643374810000|2022-01-28 13:00:10|776150.7|774150.7|775536|774536|776171.1|774615.9|775536|774053.3|35
1643374820000|2022-01-28 13:00:20|775539.7|774539.7|775531.1|774531.1|776095|774560.8|775515.4|774008.4|36
1643374830000|2022-01-28 13:00:30|776065.5|774065.5|775984.6|773984.6|776104.2|774576.2|775484.6|773984.6|35
1643374840000|2022-01-28 13:00:40|775994.9|773994.9|776024.2|774024.2|776146.6|774647.4|775501.4|773994.9|35
1643374850000|2022-01-28 13:00:50|776023.1|774023.1|775963.3|773963.3|776023.1|774512.3|775474.8|773963.3|36
1643374860000|2022-01-28 13:01:00|775965.2|773965.2|776074.2|774074.2|776152.8|774642.4|775482.8|773965.2|38
1643374870000|2022-01-28 13:01:10|776100.4|774100.4|776122.7|774122.7|776138.5|774138.5|776100.4|774100.4|36
1643374880000|2022-01-28 13:01:20|775635.6|774635.6|775659.7|774659.7|776161.8|774716.5|775635.6|774138.1|33
1643374890000|2022-01-28 13:01:30|775666.8|774666.8|775597.9|774597.9|775666.8|774666.8|775590.3|774590.3|36
1643374900000|2022-01-28 13:01:40|775598.8|774598.8|775609.6|774609.6|775633.1|774633.1|775597.5|774597.5|30
1643374910000|2022-01-28 13:01:50|775617.9|774617.9|775620.6|774620.6|776135.8|774630.7|775609.2|774120.4|31
1643374920000|2022-01-28 13:02:00|775614.4|774614.4|775611.9|774611.9|775618.3|774618.3|775594.5|774594.5|33
1643374930000|2022-01-28 13:02:10|775620.8|774620.8|775646.2|774646.2|775646.2|774646.2|775588.8|774588.8|30
1643374940000|2022-01-28 13:02:20|775639.9|774639.9|775928.1|774928.1|775944.4|774944.4|775637.4|774637.4|37
1643374950000|2022-01-28 13:02:30|775928.3|774928.3|775962.8|774962.8|775962.8|774962.8|775918.6|774918.6|36
1643374960000|2022-01-28 13:02:40|775962.6|774962.6|776012.5|775012.5|776029.7|775029.7|775958|774958|37
1643374970000|2022-01-28 13:02:50|776019.2|775019.2|775958.5|774958.5|776081.4|775081.4|775958|774958|33
1643374980000|2022-01-28 13:03:00|775955.6|774955.6|776115.8|775115.8|776136.3|775136.3|775788.2|774788.2|34
1643374990000|2022-01-28 13:03:10|776121.3|775121.3|775984|774984|776143.1|775143.1|775984|774984|33
1643375000000|2022-01-28 13:03:20|775958.7|774958.7|775823.4|774823.4|775958.7|774958.7|775809.9|774809.9|38
1643375010000|2022-01-28 13:03:30|775827.5|774827.5|775943.6|774943.6|775948.3|774948.3|775823.6|774823.6|26
1643375020000|2022-01-28 13:03:40|775934.1|774934.1|775958.9|774958.9|775997.8|774997.8|775921.6|774921.6|27
1643375030000|2022-01-28 13:03:50|775962.8|774962.8|775975.2|774975.2|775981.1|774981.1|775960.3|774960.3|28
1643375040000|2022-01-28 13:04:00|775973|774973|775906.6|774906.6|775995.2|774995.2|775906.6|774906.6|36
1643375050000|2022-01-28 13:04:10|775881.1|774881.1|775833.9|774833.9|776336.2|774881.1|775745.9|774266.3|38
1643375060000|2022-01-28 13:04:20|775834.4|774834.4|775617.8|774617.8|776241.9|774834.4|775617.8|774241.9|32
1643375070000|2022-01-28 13:04:30|775533.9|774533.9|775585.5|773585.5|775968.4|774533.9|775438.8|773585.3|40
1643375080000|2022-01-28 13:04:40|775592.6|773592.6|775555.3|773555.3|775592.6|773592.6|775526|773526|40
1643375090000|2022-01-28 13:04:50|775567.3|773567.3|775547.5|773547.5|775607.5|774058.1|775058.1|773529.3|37
1643375100000|2022-01-28 13:05:00|775083.8|774083.8|775496.9|773496.9|775585.6|774096.6|774661.4|773189.1|40
1643375110000|2022-01-28 13:05:10|775555.1|773555.1|775494.8|773494.8|775555.1|773997.7|774909.9|773401.7|40
1643375120000|2022-01-28 13:05:20|775499.7|773499.7|774925.6|773925.6|775563.4|774068.5|774925.6|773499.7|38
1643375130000|2022-01-28 13:05:30|775411.8|773411.8|775209.8|773209.8|775411.8|773905.9|774710.8|773209.8|39
1643375140000|2022-01-28 13:05:40|775244.1|773244.1|775230.4|773230.4|775261.3|773683.3|774580.3|773146.9|38
1643375150000|2022-01-28 13:05:50|775224.5|773224.5|774720.4|773720.4|775250.6|773745.7|774711.7|773206.4|37
1643375160000|2022-01-28 13:06:00|775205.7|773205.7|775175|773175|775227.3|773709.2|774651.4|773150.6|35
1643375170000|2022-01-28 13:06:10|775178|773178|774794.1|773794.1|775373|773872.1|774776.4|773178|39
1643375180000|2022-01-28 13:06:20|774792.5|773792.5|775223|773223|775300.4|773794.1|774638.5|773178|37
1643375190000|2022-01-28 13:06:30|775221.2|773221.2|774882.8|773882.8|775386|773900.8|774719.5|773203.2|36
1643375200000|2022-01-28 13:06:40|775373.6|773373.6|775026.6|774026.6|775592.3|774045.6|774851.9|773373.6|33
1643375210000|2022-01-28 13:06:50|775032.6|774032.6|775424.9|773424.9|775424.9|774047.7|774907.9|773390.5|32
1643375220000|2022-01-28 13:07:00|775430.3|773430.3|775338.2|773338.2|775430.3|773909|774813|773314.8|34
1643375230000|2022-01-28 13:07:10|775334.1|773334.1|774979.5|773979.5|775498.6|773979.5|774783.6|773299.8|35
1643375240000|2022-01-28 13:07:20|775000.1|774000.1|774965.3|773965.3|775016.1|774016.1|774931.9|773931.9|36
1643375250000|2022-01-28 13:07:30|774956.4|773956.4|775253.4|774253.4|775253.4|774253.4|774935.5|773935.5|31
1643375260000|2022-01-28 13:07:40|775419.3|774419.3|776498.9|774498.9|776599.3|775019.5|775419.3|774272.9|40
1643375270000|2022-01-28 13:07:50|776523.6|774523.6|777549.8|775549.8|777549.8|775549.8|776523.6|774523.6|40
1643375280000|2022-01-28 13:08:00|777616.5|775616.5|777068.6|775068.6|778253.9|776253.9|776630.6|774630.6|40
1643375290000|2022-01-28 13:08:10|777198.2|775198.2|777439.1|775439.1|777459.6|775459.6|777117.8|775117.8|40
1643375300000|2022-01-28 13:08:20|777421.2|775421.2|777215.8|775215.8|777529.6|775529.6|777199|775199|40
1643375310000|2022-01-28 13:08:30|777157.3|775157.3|777425.6|775425.6|777509.3|775989.4|776989.4|775157.3|39
1643375320000|2022-01-28 13:08:40|777511.3|775511.3|777752.9|775752.9|777764.2|776127.5|777127.5|775508.2|40
1643375330000|2022-01-28 13:08:50|777742.1|775742.1|778197|776197|778197|776197|777724.6|775724.6|40
1643375340000|2022-01-28 13:09:00|778317.3|776317.3|778058|776058|778433.5|776737.4|777627.9|776015.7|40
1643375350000|2022-01-28 13:09:10|778083.8|776083.8|777878.7|775878.7|778148.5|776148.5|777772.9|775772.9|37
1643375360000|2022-01-28 13:09:20|777889.1|775889.1|777435.7|775435.7|777916.4|776036.6|777032.8|775422.8|39
1643375370000|2022-01-28 13:09:30|777477.6|775477.6|777856.8|775856.8|777856.8|775856.8|777416.4|775416.4|38
1643375380000|2022-01-28 13:09:40|777909.8|775909.8|777930|775930|777942.6|775942.6|777764.7|775764.7|38
1643375390000|2022-01-28 13:09:50|777871.6|775871.6|778125.5|776125.5|778215.7|776593.3|777585.3|775871.6|32
1643375400000|2022-01-28 13:10:00|778178.2|776178.2|777880.2|775880.2|778219.1|776668|777293.5|775792.1|39
1643375410000|2022-01-28 13:10:10|778298.8|776298.8|778711.1|776711.1|778711.1|777192.9|778178.4|776281.1|38
1643375420000|2022-01-28 13:10:20|778726.5|776726.5|779680.2|777680.2|779680.2|777680.2|778712.3|776712.3|39
1643375430000|2022-01-28 13:10:30|779654.3|777654.3|779085.6|777085.6|779996.8|777996.8|779027.5|777027.5|40
1643375440000|2022-01-28 13:10:40|779137.4|777137.4|779101.1|777101.1|779328.5|777328.5|778902.7|776902.7|40
1643375450000|2022-01-28 13:10:50|779055.1|777055.1|778879|776879|779176.3|777176.3|778813|776813|40
1643375460000|2022-01-28 13:11:00|778845.3|776845.3|779221.6|777221.6|779281.2|777281.2|778743.2|776743.2|37
1643375470000|2022-01-28 13:11:10|779225.7|777225.7|778858.5|776858.5|779269.5|777269.5|778852|776852|40
1643375480000|2022-01-28 13:11:20|778873.9|776873.9|778849.7|776849.7|778899.6|776899.6|778612.8|776612.8|37
1643375490000|2022-01-28 13:11:30|778863.5|776863.5|778542.3|776542.3|778927|776927|778521.2|776521.2|38
1643375500000|2022-01-28 13:11:40|778350|776350|778795.7|776795.7|778813.8|776813.8|778231.2|776231.2|37
1643375510000|2022-01-28 13:11:50|778706.3|776706.3|778586.2|776586.2|778829.1|776829.1|778586.2|776586.2|34
1643375520000|2022-01-28 13:12:00|778576.1|776576.1|778699.7|776699.7|778844.2|776844.2|778570.6|776570.6|40
1643375530000|2022-01-28 13:12:10|778704.9|776704.9|778682|776682|778704.9|777098.1|778057.1|776553.1|36
1643375540000|2022-01-28 13:12:20|778693.8|776693.8|779226.6|777226.6|779260.7|777708.5|778145.1|776636.5|40
1643375550000|2022-01-28 13:12:30|779236.2|777236.2|779371.3|777371.3|779469|777469|779012.4|777012.4|37
1643375560000|2022-01-28 13:12:40|779366.7|777366.7|779455.1|777455.1|779658|777658|779366.7|777366.7|38
1643375570000|2022-01-28 13:12:50|779517.5|777517.5|779339.7|777339.7|779645.2|777645.2|779331.4|777331.4|36
1643375580000|2022-01-28 13:13:00|779337.1|777337.1|779336.1|777336.1|779435.1|777435.1|779321.4|777321.4|33
1643375590000|2022-01-28 13:13:10|779335.8|777335.8|779397.5|777397.5|779406.2|777406.2|779316.8|777316.8|32
1643375600000|2022-01-28 13:13:20|779386.3|777386.3|779412.9|777412.9|779534.2|777988.9|778988.9|777304.2|31
1643375610000|2022-01-28 13:13:30|779409.8|777409.8|779498.1|777498.1|779498.1|777927.2|778807.7|777271.5|37
1643375620000|2022-01-28 13:13:40|779574.9|777574.9|778782.2|777782.2|779575.3|777908.3|778782.2|777279.1|33
1643375630000|2022-01-28 13:13:50|778787.3|777787.3|779151.2|777151.2|779249.7|777796.4|778611.8|777115.9|31
1643375640000|2022-01-28 13:14:00|779140.1|777140.1|778671|776671|779143.5|777493.4|778162.1|776666|39
1643375650000|2022-01-28 13:14:10|778665.2|776665.2|778045.1|777045.1|778780.2|777166.9|778034.8|776627.7|33
1643375660000|2022-01-28 13:14:20|778048|777048|778607|776607|778634.1|777121.1|778035.7|776591.5|30
1643375670000|2022-01-28 13:14:30|778636.3|776636.3|778748.7|776748.7|778748.7|777241|778040.6|776562.3|36
1643375680000|2022-01-28 13:14:40|778223.9|777223.9|778189.5|777189.5|778743.8|777274.1|778181.9|776577.2|33
1643375690000|2022-01-28 13:14:50|778701.6|776701.6|778088.6|777088.6|778702.5|777156.8|778082.3|776664.7|34
1643375700000|2022-01-28 13:15:00|778092.8|777092.8|778182.6|777182.6|778250.1|777250.1|778089.1|777089.1|35
1643375710000|2022-01-28 13:15:10|778180.4|777180.4|778768|776768|778830.3|777371.1|778180.4|776768|33
1643375720000|2022-01-28 13:15:20|778762.5|776762.5|778136.1|777136.1|778775.2|777199.6|778136.1|776629.7|35
1643375730000|2022-01-28 13:15:30|778138.9|777138.9|778277.2|776277.2|778623.4|777138.9|777825.9|776277.2|39
1643375740000|2022-01-28 13:15:40|778271.8|776271.8|778434.5|776434.5|778434.5|776434.5|778271.8|776271.8|36
1643375750000|2022-01-28 13:15:50|778421.2|776421.2|778556.6|776556.6|778608.7|777104.9|778024.2|776421.2|31
1643375760000|2022-01-28 13:16:00|778570.4|776570.4|778667.5|776667.5|778768.6|777257.4|778027|776525.4|35
1643375770000|2022-01-28 13:16:10|778673.4|776673.4|778286.7|776286.7|778728|776728|778279|776279|36
1643375780000|2022-01-28 13:16:20|778278.3|776278.3|778225.6|776225.6|778303.1|776303.1|778171.3|776171.3|37
1643375790000|2022-01-28 13:16:30|778224.2|776224.2|778223.5|776223.5|778239.1|776719.2|777715.6|776191.1|30
1643375800000|2022-01-28 13:16:40|778223.7|776223.7|777707.2|776707.2|778352.2|776787.5|777703.3|776193.8|32
1643375810000|2022-01-28 13:16:50|777697.2|776697.2|777950.7|775950.7|778121.7|776697.2|777697.2|775821.9|32
1643375820000|2022-01-28 13:17:00|777940.2|775940.2|777916.4|775916.4|778040.1|776474.5|777424.1|775900.6|37
1643375830000|2022-01-28 13:17:10|777942.7|775942.7|777939.3|775939.3|778001.6|776434.9|777273.2|775854.9|38
1643375840000|2022-01-28 13:17:20|777947.7|775947.7|777964.2|775964.2|778036.5|776434.4|777376.9|775889.3|37
1643375850000|2022-01-28 13:17:30|777994.9|775994.9|777879.3|775879.3|778115.8|776622.7|777408.3|775879.3|39
1643375860000|2022-01-28 13:17:40|777890.7|775890.7|777883.4|775883.4|777930.9|776418.2|777356.6|775852.9|34
1643375870000|2022-01-28 13:17:50|777889.5|775889.5|778142.3|776142.3|778225.9|776742.9|777448.9|775889.5|34
1643375880000|2022-01-28 13:18:00|778186.4|776186.4|777585.4|776585.4|778186.4|776620.7|777522.8|775931|35
1643375890000|2022-01-28 13:18:10|778052.1|776052.1|777378.5|776378.5|778102.1|776599.4|777352.3|775905.5|34
1643375900000|2022-01-28 13:18:20|777355.8|776355.8|777999.9|775999.9|778084.1|776567.5|777355.8|775861.9|32
1643375910000|2022-01-28 13:18:30|778000.2|776000.2|777598.5|776598.5|778084|776598.5|777510.7|776000.2|30
1643375920000|2022-01-28 13:18:40|777600|776600|777996.3|775996.3|778023.3|776653.7|777571.3|775996.3|31
1643375930000|2022-01-28 13:18:50|778007|776007|777528|776528|778007|776541.5|777493.3|776007|32
1643375940000|2022-01-28 13:19:00|777530|776530|777509.3|776509.3|778048.5|776530|777507.8|776016.8|34
1643375950000|2022-01-28 13:19:10|777518|776518|777640.6|775640.6|777684.9|776518|777122.8|775620.6|38
1643375960000|2022-01-28 13:19:20|777138.6|776138.6|777307.6|775307.6|777649.8|776138.6|776928.7|775261|36
1643375970000|2022-01-28 13:19:30|777279.4|775279.4|777124.9|775124.9|777348.2|775620|776617.4|775124.9|36
1643375980000|2022-01-28 13:19:40|777153|775153|777379.3|775379.3|777386.7|775862.4|776643|775123.2|35
1643375990000|2022-01-28 13:19:50|777375.2|775375.2|777469.7|775469.7|777632.2|775886.3|776886.3|775339.1|37
1643376000000|2022-01-28 13:20:00|777464.4|775464.4|777284|775284|777483.7|775769.3|776727.1|775234.9|37
1643376010000|2022-01-28 13:20:10|777282.6|775282.6|777636.1|775636.1|777636.1|776031.1|776761.4|775282.6|35
1643376020000|2022-01-28 13:20:20|777623.1|775623.1|777093.9|776093.9|777724.8|776246.8|777044.3|775451.5|38
1643376030000|2022-01-28 13:20:30|777089.1|776089.1|777709.7|775709.7|777729|776100.1|777074|775574.6|34
1643376040000|2022-01-28 13:20:40|777709.1|775709.1|777696|775696|777785.3|776278|777206.3|775696|28
1643376050000|2022-01-28 13:20:50|777730.8|775730.8|777862.5|775862.5|777918.4|776437.8|777404.3|775698.6|35
1643376060000|2022-01-28 13:21:00|777916.5|775916.5|778139.5|776139.5|778255.8|776255.8|777879|775879|38
1643376070000|2022-01-28 13:21:10|778114.7|776114.7|778113.8|776113.8|778257.3|776730.4|777709.1|776105.9|28
1643376080000|2022-01-28 13:21:20|778112|776112|777695.8|776695.8|778261.6|776709.1|777661.6|775946.1|34
1643376090000|2022-01-28 13:21:30|777702.4|776702.4|777910.5|775910.5|778207.9|776702.4|777673.7|775904|24
1643376100000|2022-01-28 13:21:40|777927.2|775927.2|777950|775950|777950.2|776430|777430|775913.2|26
1643376110000|2022-01-28 13:21:50|777942.8|775942.8|778001.9|776001.9|778030.7|776467.1|777466.5|775942.2|24
1643376120000|2022-01-28 13:22:00|778032.4|776032.4|777978|775978|778108.9|776614|777587.8|775963.3|34
1643376130000|2022-01-28 13:22:10|777975.5|775975.5|777958.2|775958.2|778018.1|776018.1|777958.2|775958.2|30
1643376140000|2022-01-28 13:22:20|777954.4|775954.4|777946.3|775946.3|777966.4|776441.9|777440.2|775923.9|29
1643376150000|2022-01-28 13:22:30|777943.1|775943.1|777988.4|775988.4|778008.9|776500.7|777472.5|775943.1|27
1643376160000|2022-01-28 13:22:40|777985.1|775985.1|777474.2|776474.2|777991.2|776474.2|777455.5|775962|14
1643376170000|2022-01-28 13:22:50|777470|776470|777491.6|776491.6|778019.3|776513.3|777470|775999.3|17
1643376180000|2022-01-28 13:23:00|777486.6|776486.6|777432.3|776432.3|778013.3|776508.9|777406.1|775952.7|27
1643376190000|2022-01-28 13:23:10|777431.9|776431.9|777557.7|776557.7|777595.1|776595.1|777430.4|776430.4|30
1643376200000|2022-01-28 13:23:20|777534.9|776534.9|778129.1|776129.1|778129.1|776631.9|777534.9|776129.1|31
1643376210000|2022-01-28 13:23:30|778121.2|776121.2|778463.5|776463.5|778538.1|777006.5|777770.7|776121.2|35
1643376220000|2022-01-28 13:23:40|778456.3|776456.3|778253.5|776253.5|778456.3|776854.2|777824.5|776219|35
1643376230000|2022-01-28 13:23:50|778275.7|776275.7|778263.1|776263.1|778283.2|776775.9|777749.4|776249.3|31
1643376240000|2022-01-28 13:24:00|778269.2|776269.2|778225.4|776225.4|778270.8|776722.4|777720.7|776205.5|29
1643376250000|2022-01-28 13:24:10|778224.7|776224.7|778152.8|776152.8|778224.7|776687.5|777687.5|776142|23
1643376260000|2022-01-28 13:24:20|778147.3|776147.3|778166.5|776166.5|778166.5|776621.2|777621.2|776108.6|29
1643376270000|2022-01-28 13:24:30|778173.3|776173.3|777814.7|776814.7|778359.9|776862.5|777715.5|776173.3|38
1643376280000|2022-01-28 13:24:40|777815.2|776815.2|777824.3|776824.3|778356.6|776843.5|777771.2|776326.8|29
1643376290000|2022-01-28 13:24:50|777812.4|776812.4|777741.4|776741.4|778318.8|776812.4|777722.1|776297.6|28
1643376300000|2022-01-28 13:25:00|777729.9|776729.9|777594.1|776594.1|778116.6|776764.6|777594.1|776091.2|35
1643376310000|2022-01-28 13:25:10|777599.2|776599.2|777425.1|776425.1|777946.3|776608.1|777418.8|775940.5|35
1643376320000|2022-01-28 13:25:20|777449.1|776449.1|777957.8|775957.8|777998.5|776501.6|777380.8|775936.1|35
1643376330000|2022-01-28 13:25:30|777950.1|775950.1|777602.3|776602.3|777971.5|776605.2|777366.6|775950.1|38
1643376340000|2022-01-28 13:25:40|777588.3|776588.3|777672.5|776672.5|777688.9|776688.9|777569.2|776569.2|34
1643376350000|2022-01-28 13:25:50|778186.9|776186.9|777572.8|776572.8|778336.1|776601.2|777572.8|776121.3|32
1643376360000|2022-01-28 13:26:00|778085.9|776085.9|777533.8|776533.8|778102.4|776567.7|777528.5|776040.6|25
1643376370000|2022-01-28 13:26:10|777531.4|776531.4|777544.5|776544.5|777574|776574|777485.6|776485.6|31
1643376380000|2022-01-28 13:26:20|777529.5|776529.5|777554.1|776554.1|777578|776578|777461.8|776461.8|33
1643376390000|2022-01-28 13:26:30|777548.2|776548.2|777337.3|776337.3|777548.2|776548.2|777337.3|776337.3|25
1643376400000|2022-01-28 13:26:40|777311.1|776311.1|777160.1|776160.1|777771.6|776311.1|777160.1|775714.9|36
1643376410000|2022-01-28 13:26:50|777193.6|776193.6|777082.3|776082.3|777589.7|776193.6|777051.1|775589.7|34
1643376420000|2022-01-28 13:27:00|777095.7|776095.7|777618.6|775618.6|777662.5|776134.2|777095.7|775590.9|30
1643376430000|2022-01-28 13:27:10|777622.8|775622.8|777098.7|776098.7|777663.1|776125.7|777098.7|775622.8|23
1643376440000|2022-01-28 13:27:20|777101.8|776101.8|776973.5|775973.5|777103.2|776103.2|776955.5|775955.5|23
1643376450000|2022-01-28 13:27:30|776982.7|775982.7|776709.8|775709.8|777282.6|775982.7|776696.5|775282.6|37
1643376460000|2022-01-28 13:27:40|776706.4|775706.4|776641.8|775641.8|776714.4|775714.4|776638.5|775638.5|32
1643376470000|2022-01-28 13:27:50|776661|775661|776802.1|775802.1|777347.6|775814.7|776649|775347.6|31
1643376480000|2022-01-28 13:28:00|776805.3|775805.3|776733.2|775733.2|777237.4|775805.3|776718.6|775233.7|31
1643376490000|2022-01-28 13:28:10|777236.4|775236.4|777453.8|775453.8|777453.8|775956.7|776724.4|775229.2|26
1643376500000|2022-01-28 13:28:20|777463|775463|777470.1|775470.1|777470.1|775952.5|776883.5|775389|29
1643376510000|2022-01-28 13:28:30|777446.9|775446.9|776952.9|775952.9|777453.6|775965.5|776855.5|775411.4|34
1643376520000|2022-01-28 13:28:40|776949.4|775949.4|777102.7|776102.7|777627.3|776120.2|776914|775462.8|31
1643376530000|2022-01-28 13:28:50|777107|776107|777711.1|775711.1|777730.8|776107|777089.6|775606.5|29
1643376540000|2022-01-28 13:29:00|777699.8|775699.8|777725.2|775725.2|777764.1|775764.1|777699.7|775699.7|32
1643376550000|2022-01-28 13:29:10|777731.9|775731.9|777747.4|775747.4|777785.2|775785.2|777728.7|775728.7|33
1643376560000|2022-01-28 13:29:20|777750.9|775750.9|777603|775603|777750.9|775750.9|777603|775603|36
1643376570000|2022-01-28 13:29:30|777602.2|775602.2|777595.2|775595.2|777635.6|775635.6|777568.2|775568.2|33
1643376580000|2022-01-28 13:29:40|777634.9|775634.9|777682.3|775682.3|777682.3|775682.3|777581.2|775581.2|27
1643376590000|2022-01-28 13:29:50|777663.9|775663.9|777607.4|775607.4|777675.9|775675.9|777464.3|775464.3|34
1643376600000|2022-01-28 13:30:00|777575.7|775575.7|776702.3|774702.3|777655.8|775655.8|776702.3|774702.3|38
1643376610000|2022-01-28 13:30:10|776722.6|774722.6|776448.6|774448.6|776722.6|774722.6|776377.9|774377.9|40
1643376620000|2022-01-28 13:30:20|776485|774485|776376.2|774376.2|776485|774485|776233.7|774233.7|40
1643376630000|2022-01-28 13:30:30|776407.6|774407.6|776750.8|774750.8|776798.1|774798.1|776407.6|774407.6|40
1643376640000|2022-01-28 13:30:40|776766.7|774766.7|776761|774761|776906.7|774906.7|776753|774753|37
1643376650000|2022-01-28 13:30:50|776678.5|774678.5|776306.4|774306.4|776882|774882|776303.6|774303.6|38
1643376660000|2022-01-28 13:31:00|776327.2|774327.2|776305.8|774305.8|776377.3|774377.3|776183.9|774183.9|40
1643376670000|2022-01-28 13:31:10|776286.6|774286.6|776384.1|774384.1|776553.4|774553.4|776256.2|774256.2|39
1643376680000|2022-01-28 13:31:20|776335.6|774335.6|776263.9|774263.9|776335.6|774335.6|776209.3|774209.3|39
1643376690000|2022-01-28 13:31:30|776245.4|774245.4|775834.6|773834.6|776245.4|774245.4|775826.7|773826.7|39
1643376700000|2022-01-28 13:31:40|775833.6|773833.6|775836.6|773836.6|776024.1|774024.1|775817|773817|38
1643376710000|2022-01-28 13:31:50|775840.8|773840.8|776256.2|774256.2|776256.2|774656.2|775399.1|773769|39
1643376720000|2022-01-28 13:32:00|776232.7|774232.7|776358.7|774358.7|776447|774447|776232.7|774232.7|40
1643376730000|2022-01-28 13:32:10|776355.9|774355.9|776471.8|774471.8|776495.9|774992.7|775806|774258.9|39
1643376740000|2022-01-28 13:32:20|776491.7|774491.7|776288.9|774288.9|776491.7|774945|775945|774261.1|40
1643376750000|2022-01-28 13:32:30|776288.1|774288.1|776071.4|774071.4|776456|774456|776048.9|774048.9|39
1643376760000|2022-01-28 13:32:40|776056.9|774056.9|776262.4|774262.4|776316.8|774316.8|776026.4|774026.4|37
1643376770000|2022-01-28 13:32:50|776275.3|774275.3|776650.9|774650.9|776785.9|774830.6|775813.2|774274.1|40
1643376780000|2022-01-28 13:33:00|776611.2|774611.2|776625|774625|776715|774715|776468.2|774468.2|39
1643376790000|2022-01-28 13:33:10|776634.1|774634.1|776675.3|774675.3|776727|774727|776579.1|774579.1|39
1643376800000|2022-01-28 13:33:20|776683.1|774683.1|776770.2|774770.2|776801.6|774801.6|776382.5|774382.5|38
1643376810000|2022-01-28 13:33:30|776745.8|774745.8|776483.9|774483.9|776780|774780|776478.8|774478.8|31
1643376820000|2022-01-28 13:33:40|776490.3|774490.3|776407.4|774407.4|776507.9|774507.9|776374.4|774374.4|36
1643376830000|2022-01-28 13:33:50|776415.6|774415.6|776480.6|774480.6|776678.4|774678.4|776397.2|774397.2|34
1643376840000|2022-01-28 13:34:00|776475.6|774475.6|776521.4|774521.4|776535.7|774535.7|776401.9|774401.9|34
1643376850000|2022-01-28 13:34:10|776526.7|774526.7|776540|774540|776575.2|774861.8|775861.8|774358|36
1643376860000|2022-01-28 13:34:20|776544.6|774544.6|776598.8|774598.8|776632.7|774632.7|776532.3|774532.3|32
1643376870000|2022-01-28 13:34:30|776598.4|774598.4|776429.1|774429.1|776698.9|774698.9|776429.1|774429.1|39
1643376880000|2022-01-28 13:34:40|776359.8|774359.8|776717.7|774717.7|776745.5|774745.5|776309.2|774309.2|40
1643376890000|2022-01-28 13:34:50|776727.5|774727.5|776710.5|774710.5|776746.9|774746.9|776682.8|774682.8|36
1643376900000|2022-01-28 13:35:00|776681.8|774681.8|776657.8|774657.8|776703.6|774703.6|776609.5|774609.5|37
1643376910000|2022-01-28 13:35:10|776646.2|774646.2|776794.2|774794.2|776821.3|774821.3|776646|774646|34
1643376920000|2022-01-28 13:35:20|776801.1|774801.1|776803.8|774803.8|776821.7|774821.7|776789|774789|35
1643376930000|2022-01-28 13:35:30|776813.7|774813.7|776733.2|774733.2|776814.4|775291.6|776280.6|774675.9|36
1643376940000|2022-01-28 13:35:40|776695.5|774695.5|776360.1|774360.1|776700.2|774700.2|776360.1|774360.1|39
1643376950000|2022-01-28 13:35:50|776409.5|774409.5|776088|774088|776423.8|774423.8|776078|774078|36
1643376960000|2022-01-28 13:36:00|776099.5|774099.5|776142|774142|776343.7|774343.7|776048.4|774048.4|39
1643376970000|2022-01-28 13:36:10|776141.1|774141.1|776082.4|774082.4|776152.1|774152.1|776058.7|774058.7|39
1643376980000|2022-01-28 13:36:20|776097.5|774097.5|776099.1|774099.1|776106.2|774106.2|775980.1|773980.1|39
1643376990000|2022-01-28 13:36:30|776132.8|774132.8|775975.8|773975.8|776132.8|774497.1|775483.5|773938.2|37
1643377000000|2022-01-28 13:36:40|775988.5|773988.5|776066.8|774066.8|776089.9|774586.9|775377.4|773914.6|37
1643377010000|2022-01-28 13:36:50|776090.8|774090.8|775988.5|773988.5|776218.9|774591.8|775556.1|773941.1|31
1643377020000|2022-01-28 13:37:00|775949.4|773949.4|776055.6|774055.6|776150.1|774150.1|775949.4|773949.4|39
1643377030000|2022-01-28 13:37:10|776039|774039|776017.5|774017.5|776083|774083|776014.3|774014.3|36
1643377040000|2022-01-28 13:37:20|776054.5|774054.5|775860.6|773860.6|776054.5|774403.6|775358.9|773825.8|39
1643377050000|2022-01-28 13:37:30|775857.9|773857.9|775734|773734|775866.9|774381.2|775162.9|773631.8|38
1643377060000|2022-01-28 13:37:40|775729.5|773729.5|775184.1|774184.1|775793.4|774235.7|775181.4|773668|38
1643377070000|2022-01-28 13:37:50|775182.2|774182.2|774937.2|773937.2|775686.2|774198.8|774917.1|773427.2|37
1643377080000|2022-01-28 13:38:00|775423.9|773423.9|775390.7|773390.7|775476.7|773984.3|774895|773390.7|39
1643377090000|2022-01-28 13:38:10|775362.8|773362.8|775418.5|773418.5|775521.1|773521.1|775362.8|773362.8|38
1643377100000|2022-01-28 13:38:20|775402.2|773402.2|775365.5|773365.5|775417.5|773887.3|774880.2|773283.1|37
1643377110000|2022-01-28 13:38:30|775356.7|773356.7|775304.2|773304.2|775406.4|773845.4|774845.4|773286.6|39
1643377120000|2022-01-28 13:38:40|775284.2|773284.2|774329.3|773329.3|775313.3|773692.6|774329.3|772885.7|40
1643377130000|2022-01-28 13:38:50|774757.3|772757.3|775206|773206|775206|773423.6|774288|772757.3|38
1643377140000|2022-01-28 13:39:00|775194.4|773194.4|775080.2|773080.2|775215.6|773590.7|774536.6|773028.2|38
1643377150000|2022-01-28 13:39:10|775123.1|773123.1|775216.1|773216.1|775216.1|773652.3|774635.6|773051.1|39
1643377160000|2022-01-28 13:39:20|775217.8|773217.8|775193.1|773193.1|775375|773375|775083.2|773083.2|40
1643377170000|2022-01-28 13:39:30|775168.1|773168.1|775526.5|773526.5|775526.5|773526.5|775168.1|773168.1|38
1643377180000|2022-01-28 13:39:40|775526.9|773526.9|775460.6|773460.6|775579.8|773579.8|775399|773399|39
1643377190000|2022-01-28 13:39:50|775469|773469|775558|773558|775599.4|774117.4|775052.5|773451.5|38
1643377200000|2022-01-28 13:40:00|775553.3|773553.3|775515.7|773515.7|775612.8|774053.4|775031.7|773411.6|39
1643377210000|2022-01-28 13:40:10|775542.4|773542.4|775619.1|773619.1|775655.6|773655.6|775504.8|773504.8|35
1643377220000|2022-01-28 13:40:20|775623.2|773623.2|775849.9|773849.9|775849.9|774354.3|775224.9|773605.1|37
1643377230000|2022-01-28 13:40:30|775860.7|773860.7|775898.4|773898.4|775939.6|774457.2|775399|773845.2|39
1643377240000|2022-01-28 13:40:40|775441.1|774441.1|775921.3|773921.3|775933.3|774449.1|775414.2|773906.1|38
1643377250000|2022-01-28 13:40:50|775922.5|773922.5|775453.1|774453.1|775949.1|774453.1|775390.7|773884.9|34
1643377260000|2022-01-28 13:41:00|775452.6|774452.6|775446.2|774446.2|775962.3|774464.7|775436.6|773959.7|35
1643377270000|2022-01-28 13:41:10|775451.4|774451.4|775634.6|773634.6|775643.2|774451.4|775118.5|773629.8|36
1643377280000|2022-01-28 13:41:20|775634.4|773634.4|775792.1|773792.1|775880.7|774373.2|775249.8|773595.2|34
1643377290000|2022-01-28 13:41:30|775795.7|773795.7|775234.6|774234.6|775795.7|774290.5|775227.4|773788.4|30
1643377300000|2022-01-28 13:41:40|775247.1|774247.1|775331.3|774331.3|775855|774333.6|775233.3|773835.1|33
1643377310000|2022-01-28 13:41:50|775331.8|774331.8|775300.5|774300.5|775331.8|774331.8|775189.6|774189.6|33
1643377320000|2022-01-28 13:42:00|775280.3|774280.3|775264.9|774264.9|775305.3|774305.3|775255.6|774255.6|35
1643377330000|2022-01-28 13:42:10|775760.9|773760.9|775515.6|773515.6|775780.4|774268.2|775016.4|773503.9|36
1643377340000|2022-01-28 13:42:20|775528.7|773528.7|775285.2|774285.2|775746.2|774285.2|774973.5|773521.4|38
1643377350000|2022-01-28 13:42:30|775287.5|774287.5|775197.3|774197.3|775794.5|774287.5|775176.6|773711.5|30
1643377360000|2022-01-28 13:42:40|775201.9|774201.9|775257.3|774257.3|775691.5|774279.1|775148.1|773656.8|32
1643377370000|2022-01-28 13:42:50|775251.2|774251.2|775286.5|774286.5|775774|774449.1|775233|773774|33
1643377380000|2022-01-28 13:43:00|775306.3|774306.3|775942.7|773942.7|775942.7|774401.9|775285.2|773903.3|35
1643377390000|2022-01-28 13:43:10|775949.5|773949.5|775421.8|774421.8|775954.2|774467.6|775417.3|773949.5|36
1643377400000|2022-01-28 13:43:20|775416.6|774416.6|775479.9|774479.9|775479.9|774479.9|775397.5|774397.5|36
1643377410000|2022-01-28 13:43:30|775464.6|774464.6|775483.1|774483.1|775520.9|774520.9|775435.6|774435.6|35
1643377420000|2022-01-28 13:43:40|775480.9|774480.9|775419.8|774419.8|775480.9|774480.9|775416.6|774416.6|34
1643377430000|2022-01-28 13:43:50|775412.2|774412.2|775437.7|774437.7|775455.7|774455.7|775376.8|774376.8|34
1643377440000|2022-01-28 13:44:00|775437.8|774437.8|775637.1|774637.1|775676.4|774676.4|775436.1|774436.1|37
1643377450000|2022-01-28 13:44:10|775636.5|774636.5|775739.6|774739.6|776253.1|774752|775557.1|774149.4|38
1643377460000|2022-01-28 13:44:20|776249.9|774249.9|775859.1|774859.1|776400.7|774891.6|775789|774239.1|40
1643377470000|2022-01-28 13:44:30|775874|774874|775901.6|774901.6|776338.7|774903.2|775832.3|774338.7|37
1643377480000|2022-01-28 13:44:40|775900.5|774900.5|775915.9|774915.9|775940.2|774940.2|775875|774875|37
1643377490000|2022-01-28 13:44:50|775920.6|774920.6|776400|774400|776410.4|774921.4|775864.1|774356.9|39
1643377500000|2022-01-28 13:45:00|776403.1|774403.1|775916.8|774916.8|776443|774961.7|775900|774389.8|37
1643377510000|2022-01-28 13:45:10|775935.4|774935.4|775941.2|774941.2|776424.8|774953.6|775900.5|774424.8|28
1643377520000|2022-01-28 13:45:20|775964.6|774964.6|776552.1|774552.1|776600.9|775126.3|775950.1|774552.1|37
1643377530000|2022-01-28 13:45:30|776563|774563|776572.7|774572.7|776592.4|774592.4|776552.9|774552.9|36
1643377540000|2022-01-28 13:45:40|776559.3|774559.3|776137.4|775137.4|776600|775146|776108.5|774559.3|34
1643377550000|2022-01-28 13:45:50|776138.7|775138.7|776380.4|775380.4|776380.4|775380.4|776131.7|775131.7|30
1643377560000|2022-01-28 13:46:00|776398.7|775398.7|776392.8|775392.8|776895.7|775407.2|776342.7|774850.2|37
1643377570000|2022-01-28 13:46:10|776384.3|775384.3|776328.2|775328.2|776393.6|775393.6|776326.6|775326.6|36
1643377580000|2022-01-28 13:46:20|776328.7|775328.7|776277.7|775277.7|776340.3|775340.3|776255.1|775255.1|34
1643377590000|2022-01-28 13:46:30|776283|775283|776366.6|775366.6|776374.3|775374.3|776244|775244|35
1643377600000|2022-01-28 13:46:40|776370.7|775370.7|776344.5|775344.5|776394.7|775394.7|776326.7|775326.7|31
1643377610000|2022-01-28 13:46:50|776342.8|775342.8|776292.1|775292.1|776342.8|775342.8|776275.7|775275.7|36
1643377620000|2022-01-28 13:47:00|776291.1|775291.1|776345.2|775345.2|776348.7|775348.7|776262.2|775262.2|35
1643377630000|2022-01-28 13:47:10|776345.6|775345.6|776430.7|775430.7|776439.3|775439.3|776345.6|775345.6|32
1643377640000|2022-01-28 13:47:20|776429.9|775429.9|776528.5|775528.5|776548.5|775548.5|776429.9|775429.9|34
1643377650000|2022-01-28 13:47:30|776555|775555|776546.1|775546.1|777075.4|775594.3|776517.4|775075.4|35
1643377660000|2022-01-28 13:47:40|776539.4|775539.4|776625.4|775625.4|776625.7|775625.7|776538.5|775538.5|32
1643377670000|2022-01-28 13:47:50|776615.8|775615.8|776572.2|775572.2|776615.8|775615.8|776531.6|775531.6|34
1643377680000|2022-01-28 13:48:00|776554.3|775554.3|776720.9|775720.9|777205.1|775721.6|776554.3|775193.5|34
1643377690000|2022-01-28 13:48:10|777207.5|775207.5|776697.6|775697.6|777242.5|775743.3|776697.6|775207.5|24
1643377700000|2022-01-28 13:48:20|776729.7|775729.7|776847.9|775847.9|777324.2|775847.9|776729.7|775314|39
1643377710000|2022-01-28 13:48:30|777313.4|775313.4|776793.4|775793.4|777313.9|775847|776779.7|775268.2|36
1643377720000|2022-01-28 13:48:40|776799.7|775799.7|776720|775720|776812.1|775812.1|776713.5|775713.5|37
1643377730000|2022-01-28 13:48:50|776759.9|775759.9|776749.2|775749.2|776759.9|775759.9|776710.3|775710.3|29
1643377740000|2022-01-28 13:49:00|776742.3|775742.3|776709.7|775709.7|777234.1|775794.6|776690.4|775211.6|35
1643377750000|2022-01-28 13:49:10|776707|775707|776747.6|775747.6|777238|775773.6|776707|775233.8|33
1643377760000|2022-01-28 13:49:20|776745.8|775745.8|776664.6|775664.6|776840.5|775840.5|776649.4|775649.4|35
1643377770000|2022-01-28 13:49:30|776665.2|775665.2|776304.4|775304.4|776927.8|775665.2|776277.1|774780.1|39
1643377780000|2022-01-28 13:49:40|776348.6|775348.6|776895.1|774895.1|776937|775363.4|776344.3|774845.1|39
1643377790000|2022-01-28 13:49:50|776919.6|774919.6|776898.6|774898.6|776975|775520.5|776419.5|774890.1|37
1643377800000|2022-01-28 13:50:00|776873.9|774873.9|776289.6|775289.6|776877.3|775343.5|776220.2|774766.9|38
1643377810000|2022-01-28 13:50:10|776278.9|775278.9|776960.7|774960.7|776960.7|775447.5|776278.9|774869.3|37
1643377820000|2022-01-28 13:50:20|776528.3|775528.3|776662|775662|777118.2|775674.6|776528.3|775076.7|31
1643377830000|2022-01-28 13:50:30|776656.1|775656.1|776687.7|775687.7|776698.9|775698.9|776652.9|775652.9|35
1643377840000|2022-01-28 13:50:40|776679.3|775679.3|776740.9|775740.9|776750.6|775750.6|776673.7|775673.7|32
1643377850000|2022-01-28 13:50:50|776745.1|775745.1|776909.1|775909.1|776912.7|775912.7|776722.6|775722.6|36
1643377860000|2022-01-28 13:51:00|776917.7|775917.7|776612.5|775612.5|776917.7|775917.7|776565.3|775565.3|37
1643377870000|2022-01-28 13:51:10|776604.6|775604.6|777009.4|775009.4|777014.4|775630.5|776496.5|774988|36
1643377880000|2022-01-28 13:51:20|777009.1|775009.1|776936.5|774936.5|777025.9|775536.5|776487.5|774936.5|34
1643377890000|2022-01-28 13:51:30|776935.1|774935.1|776838.1|774838.1|776960|775458.2|776416.2|774833.3|37
1643377900000|2022-01-28 13:51:40|776842.3|774842.3|776567.3|775567.3|776869.5|775567.3|776342.9|774833.2|36
1643377910000|2022-01-28 13:51:50|776561.3|775561.3|777043.5|775043.5|777044.2|775571.1|776524.5|775034.1|29
1643377920000|2022-01-28 13:52:00|777044.9|775044.9|776765.3|774765.3|777044.9|775474.9|776280.4|774756.8|39
1643377930000|2022-01-28 13:52:10|776777.7|774777.7|776834.1|774834.1|776835.6|774835.6|776755.5|774755.5|37
1643377940000|2022-01-28 13:52:20|776834.2|774834.2|776879.7|774879.7|776896.6|774896.6|776825.9|774825.9|36
1643377950000|2022-01-28 13:52:30|776810.4|774810.4|776774.1|774774.1|776831.3|775268.9|776268.9|774751.5|38
1643377960000|2022-01-28 13:52:40|776756.5|774756.5|776781.8|774781.8|776781.8|775263.3|776263.3|774714.2|40
1643377970000|2022-01-28 13:52:50|776792.9|774792.9|776400.1|775400.1|776916.7|775449.4|776348.4|774792.9|38
1643377980000|2022-01-28 13:53:00|776400.2|775400.2|776390.7|775390.7|776439.5|775439.5|776387.6|775387.6|32
1643377990000|2022-01-28 13:53:10|776399.2|775399.2|776407.7|775407.7|776796.5|775409|776228.2|774773|36
1643378000000|2022-01-28 13:53:20|776395.4|775395.4|777008.7|775008.7|777075.8|775576.8|776395.4|775007.2|32
1643378010000|2022-01-28 13:53:30|777006.6|775006.6|777129.2|775129.2|777131.9|775613.5|776613.5|775006.6|35
1643378020000|2022-01-28 13:53:40|777122.2|775122.2|777157.4|775157.4|777157.4|775157.4|777058.1|775058.1|30
1643378030000|2022-01-28 13:53:50|777165.9|775165.9|776642.9|775642.9|777165.9|775659.5|776632|775143.7|23
1643378040000|2022-01-28 13:54:00|776645.2|775645.2|777008.5|775008.5|777143.8|775645.2|776624.9|774987.5|36
1643378050000|2022-01-28 13:54:10|777004.5|775004.5|776467.5|775467.5|777004.5|775467.5|776467.5|774937.4|30
1643378060000|2022-01-28 13:54:20|776974.9|774974.9|777009.6|775009.6|777060.4|775522|776434.3|774950.2|39
1643378070000|2022-01-28 13:54:30|776997|774997|776499.5|775499.5|777049.7|775524.7|776451.7|774935.6|35
1643378080000|2022-01-28 13:54:40|776493.8|775493.8|776978.5|774978.5|776987|775493.8|776451.5|774960.8|28
1643378090000|2022-01-28 13:54:50|776976.3|774976.3|776972.5|774972.5|776998.8|775485.4|776478.5|774946|32
1643378100000|2022-01-28 13:55:00|776968.5|774968.5|777015.7|775015.7|777045.6|775535.4|776470.8|774952.6|36
1643378110000|2022-01-28 13:55:10|777015.2|775015.2|776444.8|775444.8|777023.9|775487|776431.5|774960.9|35
1643378120000|2022-01-28 13:55:20|776445.2|775445.2|776477|775477|776477|775477|776442.1|775442.1|23
1643378130000|2022-01-28 13:55:30|776481|775481|776479.3|775479.3|776481|775481|776437.5|775437.5|29
1643378140000|2022-01-28 13:55:40|776476.6|775476.6|776420.5|775420.5|776477.4|775477.4|776388|775388|31
1643378150000|2022-01-28 13:55:50|776410.6|775410.6|776330.2|775330.2|776940.8|775428.4|776311.6|774754.2|32
1643378160000|2022-01-28 13:56:00|776331.4|775331.4|776296.8|775296.8|776338.4|775338.4|776296.8|775296.8|30
1643378170000|2022-01-28 13:56:10|776300.8|775300.8|776400.1|775400.1|776408|775408|776300.8|775300.8|22
1643378180000|2022-01-28 13:56:20|776899.5|774899.5|776729.5|775729.5|777328.9|775826.6|776357.2|774890.3|38
1643378190000|2022-01-28 13:56:30|776734.1|775734.1|776702.8|775702.8|777192.8|775766|776655.9|775192.8|31
1643378200000|2022-01-28 13:56:40|776718.6|775718.6|776716.5|775716.5|776748.1|775748.1|776669.6|775669.6|30
1643378210000|2022-01-28 13:56:50|776687.1|775687.1|776681.2|775681.2|776749|775749|776677.4|775677.4|27
1643378220000|2022-01-28 13:57:00|776702.8|775702.8|776751.6|775751.6|776758.5|775758.5|776692.3|775692.3|31
1643378230000|2022-01-28 13:57:10|776763.7|775763.7|776680|775680|776763.7|775763.7|776680|775680|31
1643378240000|2022-01-28 13:57:20|776700|775700|776420.4|775420.4|776700|775700|776393.3|775393.3|35
1643378250000|2022-01-28 13:57:30|776408.3|775408.3|776286.9|775286.9|776468.8|775468.8|776240.6|775240.6|28
1643378260000|2022-01-28 13:57:40|776285.8|775285.8|776300.4|775300.4|776973.9|775328.7|776278.6|774775.2|36
1643378270000|2022-01-28 13:57:50|776297.8|775297.8|776837.4|774837.4|776957.8|775389.6|776282.5|774792.3|40
1643378280000|2022-01-28 13:58:00|776892|774892|776738.1|774738.1|776935.8|775192.9|776151.7|774670.3|39
1643378290000|2022-01-28 13:58:10|776571.8|774571.8|776370.7|774370.7|776571.8|774883.5|775869.4|774335.8|40
1643378300000|2022-01-28 13:58:20|776368.6|774368.6|775756.9|774756.9|776368.6|774787.2|775749.3|774274.8|38
1643378310000|2022-01-28 13:58:30|775747.5|774747.5|776263.3|774263.3|776389.1|774852.7|775747.5|774227|35
1643378320000|2022-01-28 13:58:40|776238.9|774238.9|776431.3|774431.3|776443|774821.6|775695.6|774210|30
1643378330000|2022-01-28 13:58:50|776436|774436|776351|774351|776490.5|774919.2|775912.7|774337.8|32
1643378340000|2022-01-28 13:59:00|776346.2|774346.2|776180.5|774180.5|776358|774806.4|775781.2|774180.5|35
1643378350000|2022-01-28 13:59:10|776183.1|774183.1|776190|774190|776229.7|774229.7|776166.4|774166.4|34
1643378360000|2022-01-28 13:59:20|776200.5|774200.5|776251.5|774251.5|776254.2|774706.1|775706.1|774182.7|38
1643378370000|2022-01-28 13:59:30|776253.4|774253.4|775716.8|774716.8|776295|774809.5|775674.8|774222.5|32
1643378380000|2022-01-28 13:59:40|775710.5|774710.5|775611.5|774611.5|776199.5|774717|775604.1|774106.3|35
1643378390000|2022-01-28 13:59:50|775622|774622|775650.1|774650.1|775690.4|774690.4|775607.5|774607.5|31
1643378400000|2022-01-28 14:00:00|775653.2|774653.2|776341|774341|776376.1|774769|775578.7|774133.6|39
1643378410000|2022-01-28 14:00:10|776332.5|774332.5|776654.5|774654.5|776698|774985.1|775805.3|774309|38
1643378420000|2022-01-28 14:00:20|776688.9|774688.9|776594.4|774594.4|776753.7|774753.7|776589.8|774589.8|37
1643378430000|2022-01-28 14:00:30|776639.1|774639.1|776674.3|774674.3|776753.4|775169.5|776169.5|774573.6|36
1643378440000|2022-01-28 14:00:40|776712.3|774712.3|776493.1|774493.1|776712.3|774712.3|776473|774473|39
1643378450000|2022-01-28 14:00:50|776483.8|774483.8|776056|775056|776494.1|775090.7|775939.1|774429.5|38
1643378460000|2022-01-28 14:01:00|776054.6|775054.6|775926.8|774926.8|776570.7|775067.4|775904.9|774477.4|32
1643378470000|2022-01-28 14:01:10|775906.9|774906.9|775877.9|774877.9|776355.2|774920.9|775836.2|774355.2|35
1643378480000|2022-01-28 14:01:20|775876.5|774876.5|775763|774763|776402.1|774924.4|775756.3|774381.1|37
1643378490000|2022-01-28 14:01:30|775770.1|774770.1|775796.9|774796.9|775838.2|774838.2|775732.9|774732.9|30
1643378500000|2022-01-28 14:01:40|776264.6|774264.6|776573|774573|776600.8|775082.9|775732.7|774237.3|34
1643378510000|2022-01-28 14:01:50|776569|774569|775990|774990|776600.7|775143.3|775989.6|774518.7|30
1643378520000|2022-01-28 14:02:00|775993.3|774993.3|776530.2|774530.2|776566.3|775038.7|775993.3|774494|25
1643378530000|2022-01-28 14:02:10|776529.5|774529.5|776021.9|775021.9|776529.5|775052.8|775984.5|774529.5|27
1643378540000|2022-01-28 14:02:20|776073.5|775073.5|776102.2|775102.2|776596.1|775120.3|776052.5|774565.8|33
1643378550000|2022-01-28 14:02:30|776817.6|774817.6|776377.6|775377.6|776940.9|775462.3|776341.3|774817.6|37
1643378560000|2022-01-28 14:02:40|776939.5|774939.5|776934.6|774934.6|776951.2|775441.5|776369.8|774895.5|34
1643378570000|2022-01-28 14:02:50|776930.2|774930.2|777024.2|775024.2|777024.2|775024.2|776911|774911|31
1643378580000|2022-01-28 14:03:00|777025.1|775025.1|776952.5|774952.5|777027.7|775027.7|776929.1|774929.1|33
1643378590000|2022-01-28 14:03:10|776952.3|774952.3|777306.4|775306.4|777353.5|775712.4|776593.6|774952.3|35
1643378600000|2022-01-28 14:03:20|777296.8|775296.8|777182.9|775182.9|777460|775920.4|776870|775139.5|39
1643378610000|2022-01-28 14:03:30|777167.6|775167.6|777239.6|775239.6|777252.5|775726.7|776704.9|775154.2|33
1643378620000|2022-01-28 14:03:40|777215.1|775215.1|776762.3|775762.3|777297.8|775815.7|776679.2|775204.5|31
1643378630000|2022-01-28 14:03:50|776765|775765|777102.8|775102.8|777236.7|775770.9|776669|775102.8|34
1643378640000|2022-01-28 14:04:00|777094.8|775094.8|777151.9|775151.9|777151.9|775420.2|776420.2|774782.6|39
1643378650000|2022-01-28 14:04:10|777148.6|775148.6|777120.8|775120.8|777181.6|775181.6|777116.3|775116.3|34
1643378660000|2022-01-28 14:04:20|777107.4|775107.4|777152.9|775152.9|777153.5|775153.5|777106.8|775106.8|30
1643378670000|2022-01-28 14:04:30|777113.7|775113.7|777310.6|775310.6|777371|775371|777095.4|775095.4|37
1643378680000|2022-01-28 14:04:40|777320.4|775320.4|777046.3|775046.3|777322.7|775322.7|777000.1|775000.1|37
1643378690000|2022-01-28 14:04:50|777029.9|775029.9|777177.7|775177.7|777182.9|775182.9|776977.2|774977.2|38
1643378700000|2022-01-28 14:05:00|777195.7|775195.7|776681.1|775681.1|777394.6|775753|776681.1|775071.1|34
1643378710000|2022-01-28 14:05:10|776686.7|775686.7|776875.4|774875.4|777046.4|775703.4|776629.8|774868.4|28
1643378720000|2022-01-28 14:05:20|776889.8|774889.8|776892.9|774892.9|776906.5|774906.5|776837.9|774837.9|31
1643378730000|2022-01-28 14:05:30|776892.2|774892.2|776923|774923|776966.6|774966.6|776892.2|774892.2|30
1643378740000|2022-01-28 14:05:40|776915|774915|776931.4|774931.4|776946.7|774946.7|776903|774903|28
1643378750000|2022-01-28 14:05:50|776937.8|774937.8|776901.9|774901.9|776955.5|774955.5|776883.6|774883.6|29
1643378760000|2022-01-28 14:06:00|776901.4|774901.4|776876.4|774876.4|777002.8|775002.8|776870|774870|36
1643378770000|2022-01-28 14:06:10|776895.3|774895.3|776995.4|774995.4|776995.4|775477.4|776462.2|774886.2|32
1643378780000|2022-01-28 14:06:20|776488.8|775488.8|776291.4|775291.4|776488.8|775488.8|776283.4|775283.4|25
1643378790000|2022-01-28 14:06:30|776264.8|775264.8|776904.4|774904.4|776907.4|775277.8|776250.5|774733|22
1643378800000|2022-01-28 14:06:40|776897|774897|777064.4|775064.4|777064.4|775506.5|776368.9|774851|35
1643378810000|2022-01-28 14:06:50|776559.8|775559.8|776609.2|775609.2|777169.1|775664.6|776559.8|775087|36
1643378820000|2022-01-28 14:07:00|776607.8|775607.8|776435.4|775435.4|777121.2|775607.8|776392.2|774930.5|35
1643378830000|2022-01-28 14:07:10|776423.5|775423.5|776504.8|775504.8|777048.3|775517|776423.5|774918|32
1643378840000|2022-01-28 14:07:20|776500.6|775500.6|777039.9|775039.9|777055.4|775570.6|776500.6|775034.5|33
1643378850000|2022-01-28 14:07:30|777032.4|775032.4|777067.6|775067.6|777072.1|775577.7|776555|775031.6|25
1643378860000|2022-01-28 14:07:40|777064.7|775064.7|776671.5|775671.5|777074.1|775694.4|776554.9|775062.3|31
1643378870000|2022-01-28 14:07:50|776688|775688|776678.7|775678.7|776774.7|775774.7|776607.3|775607.3|29
1643378880000|2022-01-28 14:08:00|776653|775653|776564.9|775564.9|776680.9|775680.9|776564.9|775564.9|35
1643378890000|2022-01-28 14:08:10|776569.9|775569.9|776569.5|775569.5|776581|775581|776559.6|775559.6|30
1643378900000|2022-01-28 14:08:20|776581.3|775581.3|776559.9|775559.9|776608.5|775608.5|776559.9|775559.9|27
1643378910000|2022-01-28 14:08:30|776576.4|775576.4|776555.5|775555.5|776631|775631|776503.1|775503.1|36
1643378920000|2022-01-28 14:08:40|776546.3|775546.3|776271.2|775271.2|776879.6|775552.2|776247.1|774778.9|30
1643378930000|2022-01-28 14:08:50|776273.2|775273.2|776658.3|774658.3|776668.9|775274.1|776127|774658.3|30
1643378940000|2022-01-28 14:09:00|776141|775141|776133.3|775133.3|776168|775168|776065.6|775065.6|28
1643378950000|2022-01-28 14:09:10|776137|775137|776101.2|775101.2|776599.7|775152.7|776059.9|774573.5|32
1643378960000|2022-01-28 14:09:20|776117|775117|776488.3|775488.3|776889.9|775504.5|776089.2|774788.4|29
1643378970000|2022-01-28 14:09:30|776491.9|775491.9|776995.5|774995.5|777004.4|775502.6|776479.5|774991.4|27
1643378980000|2022-01-28 14:09:40|777018.9|775018.9|776596|775596|777113.6|775596|776512.8|775018.9|34
1643378990000|2022-01-28 14:09:50|777094.3|775094.3|777305.9|775305.9|777346|775683.7|776639.7|775088.9|30
1643379000000|2022-01-28 14:10:00|777315.7|775315.7|777322.8|775322.8|777344.2|775344.2|777231.4|775231.4|38
1643379010000|2022-01-28 14:10:10|777323.6|775323.6|777304.1|775304.1|777341.7|775836.6|776830.7|775299.3|36
1643379020000|2022-01-28 14:10:20|777330.6|775330.6|777309.8|775309.8|777347.6|775925.7|776828.3|775309.5|32
1643379030000|2022-01-28 14:10:30|777336|775336|776959.8|775959.8|777397.9|775959.8|776835.9|775326.8|34
1643379040000|2022-01-28 14:10:40|776964.6|775964.6|777229.3|775229.3|777258.1|775964.6|776766.2|775220.9|39
1643379050000|2022-01-28 14:10:50|777234.3|775234.3|776639.1|775639.1|777235.5|775644.8|776623.4|775128.9|33
1643379060000|2022-01-28 14:11:00|777145.6|775145.6|777084|775084|777199.4|775580.2|776566.6|775077.1|36
1643379070000|2022-01-28 14:11:10|777070.7|775070.7|776605.1|775605.1|777080.1|775618|776540.3|775070.7|34
1643379080000|2022-01-28 14:11:20|776619.2|775619.2|776610.2|775610.2|777131.4|775659.1|776595.4|775125.5|32
1643379090000|2022-01-28 14:11:30|776594|775594|776616|775616|776636.2|775636.2|776575.9|775575.9|25
1643379100000|2022-01-28 14:11:40|776615.8|775615.8|776666.9|775666.9|776694|775694|776611|775611|27
1643379110000|2022-01-28 14:11:50|776677|775677|776671.4|775671.4|776687.4|775687.4|776669|775669|19
1643379120000|2022-01-28 14:12:00|776672.9|775672.9|776785.5|775785.5|777312.8|775807.1|776666.8|775312.8|31
1643379130000|2022-01-28 14:12:10|776794.1|775794.1|776820.6|775820.6|776820.9|775820.9|776789.7|775789.7|21
1643379140000|2022-01-28 14:12:20|776821.4|775821.4|776826.2|775826.2|776835.6|775835.6|776801.6|775801.6|35
1643379150000|2022-01-28 14:12:30|776817.3|775817.3|776589.1|775589.1|776835|775835|776583.2|775583.2|35
1643379160000|2022-01-28 14:12:40|776581.2|775581.2|776568.4|775568.4|776600.8|775600.8|776556.7|775556.7|30
1643379170000|2022-01-28 14:12:50|776563.2|775563.2|776584.5|775584.5|776606.1|775606.1|776558.9|775558.9|32
1643379180000|2022-01-28 14:13:00|776585.1|775585.1|776570|775570|776602.1|775602.1|776544.2|775544.2|35
1643379190000|2022-01-28 14:13:10|776560.8|775560.8|776517.1|775517.1|776562.9|775562.9|776506|775506|37
1643379200000|2022-01-28 14:13:20|776515.2|775515.2|776434.9|775434.9|776536|775536|776431.1|775431.1|31
1643379210000|2022-01-28 14:13:30|776458.4|775458.4|776364.6|775364.6|776458.4|775458.4|776363|775363|26
1643379220000|2022-01-28 14:13:40|776365.6|775365.6|776379.8|775379.8|776414.6|775414.6|776362.4|775362.4|29
1643379230000|2022-01-28 14:13:50|776383.4|775383.4|776473.5|775473.5|776483|775483|776376.7|775376.7|26
1643379240000|2022-01-28 14:14:00|776475.9|775475.9|776906.9|774906.9|776916.2|775503.8|776375.4|774906.8|35
1643379250000|2022-01-28 14:14:10|776907.4|774907.4|776374.1|775374.1|776942.1|775472.5|776374.1|774904.8|33
1643379260000|2022-01-28 14:14:20|776356.6|775356.6|776350.7|775350.7|776365.5|775365.5|776349.9|775349.9|24
1643379270000|2022-01-28 14:14:30|776350.2|775350.2|776348.3|775348.3|776352|775352|776348.3|775348.3|21
1643379280000|2022-01-28 14:14:40|776348.8|775348.8|776346.8|775346.8|776369.2|775369.2|776337.5|775337.5|29
1643379290000|2022-01-28 14:14:50|776341.1|775341.1|776759.1|775759.1|776759.1|775759.1|776341.1|775341.1|31
1643379300000|2022-01-28 14:15:00|776756.8|775756.8|777417.6|775417.6|777429.7|775894.8|776756.8|775330.9|32
1643379310000|2022-01-28 14:15:10|777413|775413|777405.4|775405.4|777485.5|775485.5|777377.7|775377.7|33
1643379320000|2022-01-28 14:15:20|777405.3|775405.3|776859.5|775859.5|777442.7|775868.5|776825.8|775321.9|38
1643379330000|2022-01-28 14:15:30|776857.5|775857.5|776876|775876|777371.4|775881.2|776852.5|775350|33
1643379340000|2022-01-28 14:15:40|776872.3|775872.3|776782.6|775782.6|776872.3|775872.3|776759.9|775759.9|33
1643379350000|2022-01-28 14:15:50|776802|775802|776865|775865|776866.5|775866.5|776802|775802|35
1643379360000|2022-01-28 14:16:00|776858.4|775858.4|776850.9|775850.9|776865|775865|776837.4|775837.4|29
1643379370000|2022-01-28 14:16:10|776849.6|775849.6|776846.9|775846.9|776855.2|775855.2|776843.3|775843.3|27
1643379380000|2022-01-28 14:16:20|776849|775849|776875.2|775875.2|776900.6|775900.6|776847.3|775847.3|25
1643379390000|2022-01-28 14:16:30|777381|775381|777370.1|775370.1|777381|775921.2|776866.7|775370.1|22
1643379400000|2022-01-28 14:16:40|777372.1|775372.1|776784.2|775784.2|777372.1|775824.2|776779.9|775279.6|31
1643379410000|2022-01-28 14:16:50|776783.2|775783.2|776743.2|775743.2|776783.2|775783.2|776723.6|775723.6|18
1643379420000|2022-01-28 14:17:00|776744.1|775744.1|776854.5|775854.5|776854.6|775854.6|776731|775731|24
1643379430000|2022-01-28 14:17:10|776862.6|775862.6|776791.3|775791.3|777311.9|775865.5|776789.7|775311.9|24
1643379440000|2022-01-28 14:17:20|776793.6|775793.6|776823.4|775823.4|777326.5|775828.9|776793.6|775304.5|29
1643379450000|2022-01-28 14:17:30|776825|775825|777350.2|775350.2|777350.2|775980.6|776820.9|775348.7|31
1643379460000|2022-01-28 14:17:40|777350.5|775350.5|776965|775965|777439.7|775974.9|776843.4|775350|33
1643379470000|2022-01-28 14:17:50|776965.7|775965.7|776964.8|775964.8|776977.1|775977.1|776877.4|775877.4|26
1643379480000|2022-01-28 14:18:00|776968.3|775968.3|777006|776006|777030.2|776030.2|776959.2|775959.2|25
1643379490000|2022-01-28 14:18:10|777007.2|776007.2|777023.5|776023.5|777057.7|776057.7|776996|775996|26
1643379500000|2022-01-28 14:18:20|777028|776028|777033|776033|777097.4|776097.4|777001.5|776001.5|31
1643379510000|2022-01-28 14:18:30|777036.4|776036.4|777007.9|776007.9|777050.2|776050.2|777007.6|776007.6|34
1643379520000|2022-01-28 14:18:40|777003.9|776003.9|777949.2|775949.2|777956.4|776452.1|777000.5|775938.3|38
1643379530000|2022-01-28 14:18:50|777939|775939|777422.9|776422.9|778095.6|776551.6|777420.5|775939|39
1643379540000|2022-01-28 14:19:00|777409.4|776409.4|777890.2|775890.2|777917.3|776425.8|777369|775798.7|34
1643379550000|2022-01-28 14:19:10|777856|775856|777348.5|776348.5|777882.7|776375.5|777320.3|775843|30
1643379560000|2022-01-28 14:19:20|777825|775825|777342.5|776342.5|777825|776343.7|777321.9|775825|32
1643379570000|2022-01-28 14:19:30|777333.3|776333.3|777315.3|776315.3|777866.6|776458.1|777303|775866.6|33
1643379580000|2022-01-28 14:19:40|777314.3|776314.3|777180.6|776180.6|777664.3|776341.6|777155.7|775657.3|38
1643379590000|2022-01-28 14:19:50|777178.1|776178.1|777846.8|775846.8|777873.1|776345|777178.1|775740.7|35
1643379600000|2022-01-28 14:20:00|777843.7|775843.7|777387|776387|777854.3|776387|777330.5|775838.6|30
1643379610000|2022-01-28 14:20:10|777404.9|776404.9|777488|776488|777972.2|776503.5|777404.9|775955.5|35
1643379620000|2022-01-28 14:20:20|777475.7|776475.7|777475.5|776475.5|777502.6|776502.6|777473.4|776473.4|26
1643379630000|2022-01-28 14:20:30|777476.5|776476.5|777471.8|776471.8|777972.9|776489.7|777404.6|775970.7|32
1643379640000|2022-01-28 14:20:40|777462.2|776462.2|777466.3|776466.3|777474.7|776474.7|777443.6|776443.6|32
1643379650000|2022-01-28 14:20:50|777473.4|776473.4|777449.2|776449.2|777473.4|776473.4|777419.7|776419.7|31
1643379660000|2022-01-28 14:21:00|777464.1|776464.1|777487.1|776487.1|777491.8|776491.8|777464|776464|27
1643379670000|2022-01-28 14:21:10|777486.2|776486.2|777618|776618|778128.6|776636.6|777469.3|776076.7|34
1643379680000|2022-01-28 14:21:20|777618.5|776618.5|778197.6|776197.6|778218.1|776706.9|777606.3|776127.3|32
1643379690000|2022-01-28 14:21:30|778205.5|776205.5|778181.7|776181.7|778212.1|776703.4|777608.9|776111.6|38
1643379700000|2022-01-28 14:21:40|778184.8|776184.8|777625.4|776625.4|778228.8|776690.3|777582.3|776150.4|34
1643379710000|2022-01-28 14:21:50|777629.9|776629.9|777610.7|776610.7|777635.9|776635.9|777582.5|776582.5|32
1643379720000|2022-01-28 14:22:00|777613.8|776613.8|777602.8|776602.8|777630.4|776630.4|777582.1|776582.1|30
1643379730000|2022-01-28 14:22:10|777598.7|776598.7|777616.8|776616.8|777629|776629|777571|776571|32
1643379740000|2022-01-28 14:22:20|777622.3|776622.3|777647.2|776647.2|778139.4|776696.5|777617|776134|35
1643379750000|2022-01-28 14:22:30|777634|776634|777639.3|776639.3|777735.1|776735.1|777619.4|776619.4|35
1643379760000|2022-01-28 14:22:40|777648|776648|777537.4|776537.4|777648|776648|777483.7|776483.7|37
1643379770000|2022-01-28 14:22:50|777540.7|776540.7|777564.6|776564.6|778118.1|776614.8|777531.3|776064.3|32
1643379780000|2022-01-28 14:23:00|778077.3|776077.3|777548.5|776548.5|778079.4|776583.4|777520.1|776049.4|31
1643379790000|2022-01-28 14:23:10|777545.2|776545.2|777567.5|776567.5|778010.6|776567.5|777489|776010.6|29
1643379800000|2022-01-28 14:23:20|777556.6|776556.6|777435.2|776435.2|777922.1|776556.6|777418|775906.5|35
1643379810000|2022-01-28 14:23:30|777435.9|776435.9|777905.6|775905.6|777905.6|776448.6|777406.6|775905.6|38
1643379820000|2022-01-28 14:23:40|777919.5|775919.5|777318.4|776318.4|777919.5|776433.5|777309|775919.5|29
1643379830000|2022-01-28 14:23:50|777315.8|776315.8|777345.8|776345.8|777349.5|776349.5|777310|776310|30
1643379840000|2022-01-28 14:24:00|777341.2|776341.2|777447.3|776447.3|777448.2|776448.2|777244|776244|39
1643379850000|2022-01-28 14:24:10|777437.1|776437.1|777345.1|776345.1|777437.1|776437.1|777336.4|776336.4|35
1643379860000|2022-01-28 14:24:20|777343.2|776343.2|777378.6|776378.6|777378.6|776378.6|777340.7|776340.7|32
1643379870000|2022-01-28 14:24:30|777859.7|775859.7|777359.6|776359.6|777860.4|776379.4|777344.3|775856.3|34
1643379880000|2022-01-28 14:24:40|777357.7|776357.7|777186.7|776186.7|777733.1|776367.2|777170.8|775700.9|35
1643379890000|2022-01-28 14:24:50|777187|776187|777445.8|776445.8|777467.9|776467.9|777173.6|776173.6|33
1643379900000|2022-01-28 14:25:00|777946.4|775946.4|777489.9|776489.9|777963.8|776519.3|777437.1|775936|39
1643379910000|2022-01-28 14:25:10|777489.5|776489.5|777522.9|776522.9|777528.5|776528.5|777470.5|776470.5|30
1643379920000|2022-01-28 14:25:20|777522.4|776522.4|777531.2|776531.2|778017.8|776531.2|777473.5|776001.8|33
1643379930000|2022-01-28 14:25:30|777595.4|776595.4|777642.9|776642.9|778140.8|776653.5|777595.4|776113|34
1643379940000|2022-01-28 14:25:40|777639.9|776639.9|777528.9|776528.9|778105.9|776669.4|777528.9|776099.1|33
1643379950000|2022-01-28 14:25:50|778031.2|776031.2|777542.5|776542.5|778044.5|776546.6|777511.9|776029|30
1643379960000|2022-01-28 14:26:00|777540.8|776540.8|777698.5|776698.5|777722.7|776722.7|777536.4|776536.4|25
1643379970000|2022-01-28 14:26:10|777694.8|776694.8|777688.5|776688.5|777726.1|776726.1|777687.1|776687.1|32
1643379980000|2022-01-28 14:26:20|777686.7|776686.7|777829.9|776829.9|777834.9|776834.9|777667.6|776667.6|34
1643379990000|2022-01-28 14:26:30|777825.6|776825.6|777825.3|776825.3|777829.6|776829.6|777823|776823|25
1643380000000|2022-01-28 14:26:40|777828.1|776828.1|777758.7|776758.7|777830.1|776830.1|777720.1|776720.1|33
1643380010000|2022-01-28 14:26:50|777755.8|776755.8|777638.6|776638.6|777762.6|776762.6|777624.5|776624.5|33
1643380020000|2022-01-28 14:27:00|777633.7|776633.7|777660.7|776660.7|778153.1|776676.9|777633.7|776132|34
1643380030000|2022-01-28 14:27:10|777655.9|776655.9|777670.1|776670.1|777692.7|776692.7|777652.4|776652.4|32
1643380040000|2022-01-28 14:27:20|777670.5|776670.5|777661.2|776661.2|777674.7|776674.7|777647.2|776647.2|25
1643380050000|2022-01-28 14:27:30|777658.7|776658.7|777679|776679|777682.2|776682.2|777651.4|776651.4|23
1643380060000|2022-01-28 14:27:40|777680.9|776680.9|777613.7|776613.7|777680.9|776680.9|777568.4|776568.4|35
1643380070000|2022-01-28 14:27:50|777609.8|776609.8|777553.9|776553.9|777609.8|776609.8|777518.7|776518.7|33
1643380080000|2022-01-28 14:28:00|777552.6|776552.6|777796.6|776796.6|777796.6|776796.6|777550.7|776550.7|34
1643380090000|2022-01-28 14:28:10|777804|776804|777844.4|776844.4|777845.7|776845.7|777778.4|776778.4|32
1643380100000|2022-01-28 14:28:20|777855.8|776855.8|777965.4|776965.4|778058.4|777058.4|777854.7|776854.7|33
1643380110000|2022-01-28 14:28:30|777981.1|776981.1|778468.7|776468.7|778484.5|777044.6|777947.5|776450.1|37
1643380120000|2022-01-28 14:28:40|778468.2|776468.2|778262.7|776262.7|778468.2|777019.1|777778.8|776262.7|33
1643380130000|2022-01-28 14:28:50|778263.1|776263.1|777780.9|776780.9|778332.1|776819.1|777771.8|776263.1|37
1643380140000|2022-01-28 14:29:00|777796.3|776796.3|777746.8|776746.8|778278.3|776805.8|777744.3|776270.8|36
1643380150000|2022-01-28 14:29:10|777730.3|776730.3|777766.5|776766.5|777766.6|776766.6|777701.5|776701.5|26
1643380160000|2022-01-28 14:29:20|777763.2|776763.2|777679.8|776679.8|777770.3|776770.3|777674.1|776674.1|30
1643380170000|2022-01-28 14:29:30|777677.1|776677.1|777446.2|776446.2|777691.5|776691.5|777446.2|776446.2|33
1643380180000|2022-01-28 14:29:40|777460.3|776460.3|777460.6|776460.6|777924.7|776514.2|777425.7|775924.7|35
1643380190000|2022-01-28 14:29:50|777928.1|775928.1|777395.6|776395.6|777948.8|776431.5|777345.2|775889.9|37
1643380200000|2022-01-28 14:30:00|777394.6|776394.6|777800.7|776800.7|778240|776800.7|777380.2|776216.8|34
1643380210000|2022-01-28 14:30:10|777810.1|776810.1|778364.2|776364.2|778435.3|776941.4|777810.1|776333.8|40
1643380220000|2022-01-28 14:30:20|777837|776837|777737.4|776737.4|778444.1|776995.6|777722.1|776228.4|39
1643380230000|2022-01-28 14:30:30|777710.3|776710.3|777710.5|776710.5|778464.6|776977.2|777710.3|776398.8|36
1643380240000|2022-01-28 14:30:40|777742.6|776742.6|777807.3|776807.3|778216.7|776807.3|777668.8|776152.5|32
1643380250000|2022-01-28 14:30:50|778316.8|776316.8|778156.5|776156.5|778405.3|776942.8|777690|776156.5|40
1643380260000|2022-01-28 14:31:00|778153|776153|777993.6|776993.6|778478.1|777005.1|777597.8|776102.6|39
1643380270000|2022-01-28 14:31:10|778478.6|776478.6|778485.1|776485.1|778506.2|777031.5|777926|776466.6|38
1643380280000|2022-01-28 14:31:20|777980.7|776980.7|778063.5|777063.5|778525.3|777064.7|777980.5|776480.8|39
1643380290000|2022-01-28 14:31:30|778094|777094|779120.4|777120.4|779186.6|777314.3|778094|776938.7|38
1643380300000|2022-01-28 14:31:40|779083.7|777083.7|778906.5|776906.5|779097.6|777097.6|778858.5|776858.5|39
1643380310000|2022-01-28 14:31:50|778876.9|776876.9|778786.2|776786.2|778972|776972|778784.3|776784.3|35
1643380320000|2022-01-28 14:32:00|778825|776825|778847.2|776847.2|778901.3|776901.3|778774.8|776774.8|37
1643380330000|2022-01-28 14:32:10|778918|776918|778807.9|776807.9|779053.2|777374.7|778374.7|776807.8|36
1643380340000|2022-01-28 14:32:20|778807.6|776807.6|778315.5|777315.5|778829.8|777331.3|778291.5|776753|40
1643380350000|2022-01-28 14:32:30|778804.2|776804.2|778900.3|776900.3|778925.3|777372.3|778303.1|776783.9|37
1643380360000|2022-01-28 14:32:40|778916.2|776916.2|779173.7|777173.7|779173.7|777173.7|778916.2|776916.2|39
1643380370000|2022-01-28 14:32:50|779158.5|777158.5|778611.5|777611.5|779176.4|777619.7|778601.5|777073.9|37
1643380380000|2022-01-28 14:33:00|778609.3|777609.3|779088.8|777088.8|779109.2|777610|778561.8|777067.7|37
1643380390000|2022-01-28 14:33:10|779082.9|777082.9|779121.1|777121.1|779136.6|777669.2|778586.8|777080.1|39
1643380400000|2022-01-28 14:33:20|779119.6|777119.6|778764.4|776764.4|779119.6|777626.8|778322.3|776764.4|36
1643380410000|2022-01-28 14:33:30|778757.4|776757.4|778806.9|776806.9|778813.1|776813.1|778757.4|776757.4|33
1643380420000|2022-01-28 14:33:40|778807.1|776807.1|778817.4|776817.4|778894|776894|778789.8|776789.8|31
1643380430000|2022-01-28 14:33:50|778818|776818|778744.7|776744.7|778820|777269.3|778227.4|776715.4|35
1643380440000|2022-01-28 14:34:00|778689.1|776689.1|778655.7|776655.7|778694.8|776694.8|778637.6|776637.6|38
1643380450000|2022-01-28 14:34:10|778716.7|776716.7|778763.5|776763.5|778778.6|777253|778229|776595.2|40
1643380460000|2022-01-28 14:34:20|778771.7|776771.7|778826|776826|778838.3|777230.8|778225.2|776689.6|40
1643380470000|2022-01-28 14:34:30|778834.4|776834.4|778187.1|777187.1|778846.2|777260|778177.6|776665.9|37
1643380480000|2022-01-28 14:34:40|778180.1|777180.1|778701.5|776701.5|778701.5|777196.1|778175.9|776654.1|36
1643380490000|2022-01-28 14:34:50|778674.7|776674.7|778270|777270|778697.5|777291.3|778261|776657.8|35
1643380500000|2022-01-28 14:35:00|778269.3|777269.3|778936.3|776936.3|778936.3|777433|778178.4|776702.5|35
1643380510000|2022-01-28 14:35:10|778434.3|777434.3|778356.2|777356.2|778940.4|777457.7|778335.7|776842.5|38
1643380520000|2022-01-28 14:35:20|778356.6|777356.6|778463.2|777463.2|778930.8|777501.2|778354.4|776839.1|35
1643380530000|2022-01-28 14:35:30|778520.8|777520.8|778583.6|777583.6|778986.5|777587.2|778420.2|776945.1|38
1643380540000|2022-01-28 14:35:40|778590|777590|778682.8|777682.8|778720.4|777720.4|778569.2|777569.2|36
1643380550000|2022-01-28 14:35:50|778696.6|777696.6|778585.2|777585.2|779055.9|777713.7|778545|777055.9|39
1643380560000|2022-01-28 14:36:00|778594.9|777594.9|778459.7|777459.7|778617|777617|778433.9|777433.9|38
1643380570000|2022-01-28 14:36:10|778460.3|777460.3|778405|777405|778513.3|777513.3|778364.4|777364.4|37
1643380580000|2022-01-28 14:36:20|778411.9|777411.9|778510|777510|779039.8|777529.7|778318.3|776847.9|38
1643380590000|2022-01-28 14:36:30|778514.5|777514.5|778567.2|777567.2|779045.1|777580.5|778495|777028.2|33
1643380600000|2022-01-28 14:36:40|778565.4|777565.4|778563.7|777563.7|779066.4|777588.1|778549.2|777057|36
1643380610000|2022-01-28 14:36:50|778566.3|777566.3|778604.5|777604.5|778617.7|777617.7|778564.3|777564.3|35
1643380620000|2022-01-28 14:37:00|778608.9|777608.9|778615.3|777615.3|778626|777626|778532.5|777532.5|38
1643380630000|2022-01-28 14:37:10|778612.6|777612.6|778643.3|777643.3|778671.9|777671.9|778497.8|777497.8|37
1643380640000|2022-01-28 14:37:20|778646.6|777646.6|778509.3|777509.3|778675.2|777675.2|778462.1|777462.1|38
1643380650000|2022-01-28 14:37:30|778498.7|777498.7|778597.7|777597.7|779064.9|777604.1|778491.1|777064.9|38
1643380660000|2022-01-28 14:37:40|778605.8|777605.8|778661.6|777661.6|778698.1|777698.1|778577.7|777577.7|33
1643380670000|2022-01-28 14:37:50|778636.3|777636.3|778548.3|777548.3|778636.3|777636.3|778515.6|777515.6|36
1643380680000|2022-01-28 14:38:00|778542.9|777542.9|778556|777556|778592.7|777592.7|778524.1|777524.1|37
1643380690000|2022-01-28 14:38:10|778556.3|777556.3|778671.9|777671.9|778675.2|777675.2|778556.3|777556.3|39
1643380700000|2022-01-28 14:38:20|778669.4|777669.4|778600.5|777600.5|779110.6|777676.6|778593.1|777110.6|36
1643380710000|2022-01-28 14:38:30|778605.6|777605.6|778487.8|777487.8|779126.3|777639.8|778487.8|777099.6|37
1643380720000|2022-01-28 14:38:40|778491.7|777491.7|779021.3|777021.3|779044.3|777544.6|778487.8|776996.4|40
1643380730000|2022-01-28 14:38:50|779021.6|777021.6|778391.9|777391.9|779029.7|777454.2|778364.8|776884|34
1643380740000|2022-01-28 14:39:00|778394.6|777394.6|778393.6|777393.6|778396|777396|778357.4|777357.4|36
1643380750000|2022-01-28 14:39:10|778378.1|777378.1|778346.8|777346.8|778472.8|777472.8|778333.9|777333.9|39
1643380760000|2022-01-28 14:39:20|778351|777351|778356.5|777356.5|778373.1|777373.1|778326.7|777326.7|33
1643380770000|2022-01-28 14:39:30|778343.3|777343.3|778340.6|777340.6|778374|777374|778316.5|777316.5|33
1643380780000|2022-01-28 14:39:40|778348|777348|778841.2|776841.2|778845.6|777364.9|778300.7|776820.8|30
1643380790000|2022-01-28 14:39:50|778317.6|777317.6|778634.5|776634.5|778821.3|777322.3|778051.6|776559.5|34
1643380800000|2022-01-28 14:40:00|778639.5|776639.5|778198.9|777198.9|778758.5|777243.6|778092.1|776613.2|40
1643380810000|2022-01-28 14:40:10|778054.4|777054.4|778008.5|777008.5|778548.1|777089.4|778002.6|776529.1|37
1643380820000|2022-01-28 14:40:20|777962.7|776962.7|778079.3|777079.3|778534.6|777082.5|777962.7|776534.6|35
1643380830000|2022-01-28 14:40:30|778026.3|777026.3|778078.7|777078.7|778092.5|777092.5|777947.1|776947.1|33
1643380840000|2022-01-28 14:40:40|778055.6|777055.6|777948.8|776948.8|778082.6|777082.6|777948.8|776948.8|36
1643380850000|2022-01-28 14:40:50|777967|776967|777923.5|776923.5|778029.5|777029.5|777901.7|776901.7|33
1643380860000|2022-01-28 14:41:00|777908|776908|777962.3|776962.3|777994.8|776994.8|777875.6|776875.6|36
1643380870000|2022-01-28 14:41:10|777959.2|776959.2|777958.6|776958.6|777975|776975|777915.9|776915.9|35
1643380880000|2022-01-28 14:41:20|777949.2|776949.2|777953.2|776953.2|777988.5|776988.5|777916|776916|30
1643380890000|2022-01-28 14:41:30|777975|776975|777964.1|776964.1|778018.2|777018.2|777926.8|776926.8|33
1643380900000|2022-01-28 14:41:40|777962.7|776962.7|777891.4|776891.4|777985.8|776985.8|777825.3|776825.3|36
1643380910000|2022-01-28 14:41:50|777870.5|776870.5|777874|776874|777912|776912|777810.7|776810.7|32
1643380920000|2022-01-28 14:42:00|777835.9|776835.9|777844.4|776844.4|777877.8|776877.8|777763.2|776763.2|34
1643380930000|2022-01-28 14:42:10|777858.1|776858.1|778021.6|777021.6|778021.6|777021.6|777845.4|776845.4|33
1643380940000|2022-01-28 14:42:20|778024.6|777024.6|777931.4|776931.4|778043.9|777043.9|777915.9|776915.9|37
1643380950000|2022-01-28 14:42:30|777830.7|776830.7|777768.7|776768.7|777830.7|776830.7|777735.8|776735.8|37
1643380960000|2022-01-28 14:42:40|777759.9|776759.9|777820.7|776820.7|777844.2|776844.2|777748.3|776748.3|30
1643380970000|2022-01-28 14:42:50|777820.9|776820.9|777921|776921|778019.4|777019.4|777820.9|776820.9|31
1643380980000|2022-01-28 14:43:00|777930.6|776930.6|777758.6|776758.6|777932.4|776932.4|777758.6|776758.6|32
1643380990000|2022-01-28 14:43:10|777775|776775|777656.3|776656.3|777775.1|776775.1|777646.7|776646.7|27
1643381000000|2022-01-28 14:43:20|777660.2|776660.2|777659.8|776659.8|777673|776673|777619.5|776619.5|35
1643381010000|2022-01-28 14:43:30|777660.6|776660.6|777610.6|776610.6|777670.2|776670.2|777600.1|776600.1|33
1643381020000|2022-01-28 14:43:40|777614.1|776614.1|777602.5|776602.5|777649.6|776649.6|777560.2|776560.2|36
1643381030000|2022-01-28 14:43:50|777611|776611|777663.1|776663.1|777719.1|776719.1|777601.9|776601.9|36
1643381040000|2022-01-28 14:44:00|777644|776644|777629.7|776629.7|777672.3|776672.3|777593.8|776593.8|36
1643381050000|2022-01-28 14:44:10|777628.8|776628.8|777760.4|776760.4|777760.4|776760.4|777628.2|776628.2|37
1643381060000|2022-01-28 14:44:20|777762.8|776762.8|777819|776819|777834.9|776834.9|777762.8|776762.8|34
1643381070000|2022-01-28 14:44:30|777806.1|776806.1|777737.4|776737.4|778224.9|776820.9|777695.3|776205.7|33
1643381080000|2022-01-28 14:44:40|777733.5|776733.5|777747.7|776747.7|777763.8|776763.8|777694|776694|35
1643381090000|2022-01-28 14:44:50|777763|776763|777785.6|776785.6|777836.7|776836.7|777746.4|776746.4|37
1643381100000|2022-01-28 14:45:00|777796.6|776796.6|777863.5|776863.5|777897|776897|777783.2|776783.2|36
1643381110000|2022-01-28 14:45:10|777877.4|776877.4|777905.5|776905.5|777910.4|776910.4|777835.7|776835.7|26
1643381120000|2022-01-28 14:45:20|777911.9|776911.9|777992|776992|778392.3|776992|777889.9|776392.3|33
1643381130000|2022-01-28 14:45:30|777972.1|776972.1|778057|777057|778183.1|777183.1|777972.1|776972.1|36
1643381140000|2022-01-28 14:45:40|778056.4|777056.4|778058.5|777058.5|778061|777061|777891.6|776891.6|37
1643381150000|2022-01-28 14:45:50|778057.5|777057.5|778145.1|777145.1|778565.7|777155.6|778056|776564.4|32
1643381160000|2022-01-28 14:46:00|778155|777155|778042.2|777042.2|778155|777155|778032.6|777032.6|38
1643381170000|2022-01-28 14:46:10|778042|777042|778047.6|777047.6|778073|777073|778029.8|777029.8|39
1643381180000|2022-01-28 14:46:20|778059.9|777059.9|778141.2|777141.2|778141.2|777141.2|778048.6|777048.6|36
1643381190000|2022-01-28 14:46:30|778095.4|777095.4|778136.3|777136.3|778138.1|777138.1|778087.5|777087.5|30
1643381200000|2022-01-28 14:46:40|778119.2|777119.2|778067.1|777067.1|778141.8|777141.8|778067.1|777067.1|35
1643381210000|2022-01-28 14:46:50|778079|777079|778044.7|777044.7|778133.2|777133.2|778044.7|777044.7|35
1643381220000|2022-01-28 14:47:00|778083.5|777083.5|778058.8|777058.8|778093|777093|778018.3|777018.3|34
1643381230000|2022-01-28 14:47:10|778034.9|777034.9|778034.5|777034.5|778065.2|777065.2|778015|777015|27
1643381240000|2022-01-28 14:47:20|778037|777037|778084.3|777084.3|778113.1|777113.1|778028.1|777028.1|33
1643381250000|2022-01-28 14:47:30|778083.9|777083.9|778103.1|777103.1|778103.1|777103.1|778066.9|777066.9|22
1643381260000|2022-01-28 14:47:40|778094.5|777094.5|778105.3|777105.3|778117.3|777117.3|778073.7|777073.7|24
1643381270000|2022-01-28 14:47:50|778106.6|777106.6|778146.5|777146.5|778162.4|777162.4|778104.8|777104.8|33
1643381280000|2022-01-28 14:48:00|778132.7|777132.7|778084.3|777084.3|778257.3|777257.3|778084.3|777084.3|40
1643381290000|2022-01-28 14:48:10|778109.4|777109.4|777988.4|776988.4|778111|777111|777953.7|776953.7|37
1643381300000|2022-01-28 14:48:20|777982|776982|777958.2|776958.2|778004.7|777004.7|777949.5|776949.5|36
1643381310000|2022-01-28 14:48:30|777970.3|776970.3|778132.2|777132.2|778135.9|777135.9|777970.3|776970.3|40
1643381320000|2022-01-28 14:48:40|778143.5|777143.5|778136.2|777136.2|778161.4|777161.4|778059.8|777059.8|39
1643381330000|2022-01-28 14:48:50|778151.2|777151.2|778139.6|777139.6|778167|777167|778109.3|777109.3|35
1643381340000|2022-01-28 14:49:00|778153.2|777153.2|777974.7|776974.7|778153.7|777153.7|777948.4|776948.4|33
1643381350000|2022-01-28 14:49:10|777978.7|776978.7|777980.8|776980.8|778017.8|777017.8|777950.8|776950.8|33
1643381360000|2022-01-28 14:49:20|777985.7|776985.7|777977|776977|778074.4|777074.4|777975.1|776975.1|35
1643381370000|2022-01-28 14:49:30|778038.4|777038.4|777988|776988|778038.4|777038.4|777944|776944|28
1643381380000|2022-01-28 14:49:40|777995.2|776995.2|778045.6|777045.6|778045.6|777045.6|777933|776933|33
1643381390000|2022-01-28 14:49:50|778042.3|777042.3|778011.2|777011.2|778076.1|777076.1|777952.2|776952.2|33
1643381400000|2022-01-28 14:50:00|778013.9|777013.9|777994.4|776994.4|778031.5|777031.5|777964.8|776964.8|31
1643381410000|2022-01-28 14:50:10|777986.5|776986.5|778035.2|777035.2|778050|777050|777969.8|776969.8|32
1643381420000|2022-01-28 14:50:20|777993.7|776993.7|778441.2|777441.2|778959|777455.2|777993.7|776894.2|35
1643381430000|2022-01-28 14:50:30|778431.6|777431.6|778545.6|777545.6|778961.9|777545.6|778401.1|776961.9|37
1643381440000|2022-01-28 14:50:40|778532.9|777532.9|779098.6|777098.6|779145.9|777657.4|778506.5|777098.6|40
1643381450000|2022-01-28 14:50:50|779120.9|777120.9|778471.6|777471.6|779120.9|777564.9|778471.6|777005.7|40
1643381460000|2022-01-28 14:51:00|778504.7|777504.7|778454.5|777454.5|778990.9|777504.7|778449.9|776963.6|40
1643381470000|2022-01-28 14:51:10|778435.2|777435.2|778850.3|776850.3|778862.6|777459.2|778192.5|776673.5|38
1643381480000|2022-01-28 14:51:20|778854|776854|778341.9|777341.9|778880.8|777379.8|778338.5|776843.5|38
1643381490000|2022-01-28 14:51:30|778355.5|777355.5|778376.9|777376.9|778382.7|777382.7|778348.4|777348.4|36
1643381500000|2022-01-28 14:51:40|778376.7|777376.7|778512.7|777512.7|778940.5|777512.7|778376.7|776927.5|39
1643381510000|2022-01-28 14:51:50|778455.4|777455.4|778504.4|777504.4|778518.6|777518.6|778455.4|777455.4|36
1643381520000|2022-01-28 14:52:00|778503.1|777503.1|778525.3|777525.3|778551.3|777551.3|778493.9|777493.9|34
1643381530000|2022-01-28 14:52:10|778523.8|777523.8|778335.9|777335.9|778523.8|777523.8|778334.8|777334.8|35
1643381540000|2022-01-28 14:52:20|778327.1|777327.1|778455.6|777455.6|778899|777456.1|778327.1|776888|36
1643381550000|2022-01-28 14:52:30|778450.4|777450.4|779012.8|777012.8|779022.2|777520.3|778445.6|776956.6|38
1643381560000|2022-01-28 14:52:40|779005.8|777005.8|778544.7|777544.7|779046.6|777545.5|778507.8|776999.4|27
1643381570000|2022-01-28 14:52:50|778560.5|777560.5|778572.3|777572.3|778601.5|777601.5|778548.8|777548.8|36
1643381580000|2022-01-28 14:53:00|778561.9|777561.9|778514.6|777514.6|778563.8|777563.8|778491.2|777491.2|40
1643381590000|2022-01-28 14:53:10|778515.8|777515.8|778421.5|777421.5|778515.8|777515.8|778399|777399|36
1643381600000|2022-01-28 14:53:20|778426.4|777426.4|778376.4|777376.4|778949.8|777436.8|778366.7|776949.8|38
1643381610000|2022-01-28 14:53:30|778389.2|777389.2|778810.5|777810.5|778810.5|777810.5|778376.2|777376.2|40
1643381620000|2022-01-28 14:53:40|778795.3|777795.3|778949.3|777949.3|778963.5|777963.5|778795.3|777795.3|36
1643381630000|2022-01-28 14:53:50|778913.2|777913.2|779477.3|777477.3|779506.5|778044.4|778913.2|777466.7|32
1643381640000|2022-01-28 14:54:00|779482.9|777482.9|778981.3|777981.3|779503|777987.6|778905.6|777384.1|37
1643381650000|2022-01-28 14:54:10|779028.3|778028.3|779460|778460|779957.6|778467.1|779028|777570.5|40
1643381660000|2022-01-28 14:54:20|779926.4|777926.4|780025|778025|780025|778601.1|779406.5|777864.4|39
1643381670000|2022-01-28 14:54:30|780017.7|778017.7|780229.3|778229.3|780430.4|778699.9|779493.8|778017.7|38
1643381680000|2022-01-28 14:54:40|780218.1|778218.1|780256.6|778256.6|780331.5|778767.5|779700.2|778142.1|40
1643381690000|2022-01-28 14:54:50|780258.6|778258.6|780466|778466|780515.9|778797.9|779702.5|778181.2|39
1643381700000|2022-01-28 14:55:00|780525.9|778525.9|780460.2|778460.2|780573.9|778573.9|780448.3|778448.3|40
1643381710000|2022-01-28 14:55:10|780477.8|778477.8|780517.5|778517.5|780657.6|778657.6|780474.7|778474.7|37
1643381720000|2022-01-28 14:55:20|780528.2|778528.2|780477.6|778477.6|780532.5|778532.5|780346|778346|38
1643381730000|2022-01-28 14:55:30|780460.8|778460.8|780638.2|778638.2|780797.3|778797.3|780417.2|778417.2|40
1643381740000|2022-01-28 14:55:40|780667.4|778667.4|780551.4|778551.4|780876|778876|780551.4|778551.4|40
1643381750000|2022-01-28 14:55:50|780572.5|778572.5|780590.8|778590.8|780696.1|778696.1|780435.5|778435.5|38
1643381760000|2022-01-28 14:56:00|780585.5|778585.5|780596.2|778596.2|780771.1|778771.1|780557.4|778557.4|37
1643381770000|2022-01-28 14:56:10|780617.1|778617.1|780643.1|778643.1|780726.3|778726.3|780559.9|778559.9|31
1643381780000|2022-01-28 14:56:20|780463.8|778463.8|780519.5|778519.5|780589.1|779052.5|780045.1|778463.8|34
1643381790000|2022-01-28 14:56:30|780493.6|778493.6|780746.5|778746.5|780763.1|779250|780018.9|778462.2|39
1643381800000|2022-01-28 14:56:40|780750.6|778750.6|780264.5|779264.5|780779.7|779309.2|780264.1|778734.4|35
1643381810000|2022-01-28 14:56:50|780267.1|779267.1|780249.2|779249.2|780778.5|779283|780236.2|778736.7|35
1643381820000|2022-01-28 14:57:00|780260|779260|780728.1|778728.1|780772.4|779294.2|780224.7|778723.3|35
1643381830000|2022-01-28 14:57:10|780227.1|779227.1|780274.7|779274.7|780715.2|779317.9|780194.1|778685.4|36
1643381840000|2022-01-28 14:57:20|780267.1|779267.1|780310.2|779310.2|780783.8|779320.1|780256.9|778759.2|36
1643381850000|2022-01-28 14:57:30|780282|779282|780333.2|779333.2|780347.1|779347.1|780258.6|779258.6|32
1643381860000|2022-01-28 14:57:40|780322.7|779322.7|780319.8|779319.8|780343.8|779343.8|780275.6|779275.6|35
1643381870000|2022-01-28 14:57:50|780312.2|779312.2|780500.8|779500.8|780500.8|779500.8|780291.6|779291.6|34
1643381880000|2022-01-28 14:58:00|780489.4|779489.4|780433|779433|780497.3|779497.3|780423.2|779423.2|29
1643381890000|2022-01-28 14:58:10|780432.4|779432.4|780754|778754|780842.9|779440.8|780251.4|778482.6|31
1643381900000|2022-01-28 14:58:20|780218.5|779218.5|780763|778763|780802.3|779290.1|780218.5|778710.9|38
1643381910000|2022-01-28 14:58:30|780766.9|778766.9|780190.3|779190.3|780822.5|779322.5|780166.6|778509.7|38
1643381920000|2022-01-28 14:58:40|780188.2|779188.2|780052.4|778052.4|780581.7|779188.2|779912.9|777912.9|40
1643381930000|2022-01-28 14:58:50|780146.2|778146.2|779734.4|778734.4|780275.4|778776|779720.4|778125|39
1643381940000|2022-01-28 14:59:00|779719.9|778719.9|780263.5|778263.5|780265.6|778746.8|779719.9|778199.1|38
1643381950000|2022-01-28 14:59:10|780243.8|778243.8|780615.6|778615.6|780682.8|778813.9|779774|778230.9|36
1643381960000|2022-01-28 14:59:20|780626.7|778626.7|780794.9|778794.9|780836|779302.3|780299.5|778598|39
1643381970000|2022-01-28 14:59:30|780798.3|778798.3|780809.7|778809.7|780838.9|779280|780280|778760.9|34
1643381980000|2022-01-28 14:59:40|780809.4|778809.4|780794.7|778794.7|780846.5|779331.5|780331.5|778758|32
1643381990000|2022-01-28 14:59:50|780756.7|778756.7|780413.9|778413.9|780785.8|778785.8|780413.9|778413.9|37
1643382000000|2022-01-28 15:00:00|780413.6|778413.6|780489.3|778489.3|780701.3|778701.3|780353.3|778353.3|36
1643382010000|2022-01-28 15:00:10|780488|778488|780759.9|778759.9|780799.4|778799.4|780369.3|778369.3|39
1643382020000|2022-01-28 15:00:20|780753.1|778753.1|780831|778831|780836.6|778836.6|780751.4|778751.4|35
1643382030000|2022-01-28 15:00:30|780793.9|778793.9|780837.5|778837.5|780897.5|779331.7|780331.7|778793.9|37
1643382040000|2022-01-28 15:00:40|780852.9|778852.9|780760.5|778760.5|780858.2|779341.6|780275.5|778712.6|38
1643382050000|2022-01-28 15:00:50|780763.6|778763.6|780761.3|778761.3|780787.5|778787.5|780690.2|778690.2|39
1643382060000|2022-01-28 15:01:00|780750.2|778750.2|780437.7|779437.7|780902.4|779437.7|780266.1|778729.4|34
1643382070000|2022-01-28 15:01:10|780474.1|779474.1|781228.8|779228.8|781365|779877.9|780474.1|779166.4|39
1643382080000|2022-01-28 15:01:20|781248.9|779248.9|781383.1|779383.1|781400.3|779400.3|781241.6|779241.6|38
1643382090000|2022-01-28 15:01:30|781381|779381|781414|779414|781421.3|779825|780825|779373.6|37
1643382100000|2022-01-28 15:01:40|781408.7|779408.7|780945.5|779945.5|781501.7|779982.7|780925.6|779404.6|39
1643382110000|2022-01-28 15:01:50|780923.5|779923.5|781329.7|779329.7|781330.9|779924.5|780889.6|779291.1|39
1643382120000|2022-01-28 15:02:00|781328.9|779328.9|781325.1|779325.1|781341.4|779341.4|781273.2|779273.2|39
1643382130000|2022-01-28 15:02:10|781324.6|779324.6|781413.1|779413.1|781435.4|779827.5|780827.5|779321|40
1643382140000|2022-01-28 15:02:20|781393.9|779393.9|781371.2|779371.2|781397.2|779397.2|781370.5|779370.5|39
1643382150000|2022-01-28 15:02:30|781365.4|779365.4|780824.9|779824.9|781374|779867|780824.6|779327|35
1643382160000|2022-01-28 15:02:40|780827|779827|780763.5|779763.5|781306.8|779842.5|780762.9|779306.8|25
1643382170000|2022-01-28 15:02:50|780764.6|779764.6|780730.8|779730.8|781191.2|779769.4|780689.1|779191.2|33
1643382180000|2022-01-28 15:03:00|780726.4|779726.4|780766|779766|781267.4|779777.3|780657.2|779182.6|39
1643382190000|2022-01-28 15:03:10|780747.3|779747.3|780754.1|779754.1|781208.2|779754.1|780673.4|779208.2|36
1643382200000|2022-01-28 15:03:20|780757.7|779757.7|780617|779617|781328.2|779838|780602.7|779141.2|36
1643382210000|2022-01-28 15:03:30|780614.1|779614.1|780655.2|779655.2|781108.8|779689.7|780593.6|779093.6|38
1643382220000|2022-01-28 15:03:40|780655|779655|780573.6|779573.6|780657.6|779657.6|780557|779557|37
1643382230000|2022-01-28 15:03:50|780552.4|779552.4|780411.1|779411.1|780953.1|779552.4|780386.6|778921.1|39
1643382240000|2022-01-28 15:04:00|780407|779407|780275.7|779275.7|780407|779407|780154.4|779154.4|39
1643382250000|2022-01-28 15:04:10|780279.3|779279.3|780320.6|779320.6|780326|779326|780267|779267|38
1643382260000|2022-01-28 15:04:20|780299.9|779299.9|780376.6|779376.6|780378.9|779378.9|780299.9|779299.9|37
1643382270000|2022-01-28 15:04:30|780375|779375|780388.3|779388.3|780391.3|779391.3|780369.4|779369.4|32
1643382280000|2022-01-28 15:04:40|780386.1|779386.1|780389.8|779389.8|780460.4|779460.4|780364.7|779364.7|28
1643382290000|2022-01-28 15:04:50|780371.4|779371.4|780469.2|779469.2|780483.4|779483.4|780371.4|779371.4|35
1643382300000|2022-01-28 15:05:00|780465|779465|780562.4|779562.4|781054.2|779566.5|780459.4|779042.4|34
1643382310000|2022-01-28 15:05:10|780559.9|779559.9|780582.7|779582.7|780613.4|779613.4|780545|779545|34
1643382320000|2022-01-28 15:05:20|780569.7|779569.7|780489.6|779489.6|780596.5|779596.5|780489.6|779489.6|29
1643382330000|2022-01-28 15:05:30|780510.6|779510.6|780384.3|779384.3|780872.1|779510.6|780329.6|778840.5|30
1643382340000|2022-01-28 15:05:40|780372.6|779372.6|780332.1|779332.1|780374.5|779374.5|780330.2|779330.2|32
1643382350000|2022-01-28 15:05:50|780332.6|779332.6|780299.2|779299.2|780335.5|779335.5|780273.9|779273.9|32
1643382360000|2022-01-28 15:06:00|780305.7|779305.7|780333.5|779333.5|780844.1|779390.3|780305.7|778843.7|37
1643382370000|2022-01-28 15:06:10|780846.5|778846.5|780321|779321|780846.5|779444.2|780321|778846.5|36
1643382380000|2022-01-28 15:06:20|780275.8|779275.8|780840.5|778840.5|780858.9|779417.2|780275.8|778840.5|36
1643382390000|2022-01-28 15:06:30|780894.1|778894.1|780381.7|779381.7|780910.2|779397.3|780368.2|778871.3|36
1643382400000|2022-01-28 15:06:40|780384.3|779384.3|780400.1|779400.1|780411|779411|780358.9|779358.9|29
1643382410000|2022-01-28 15:06:50|780400.5|779400.5|780387.2|779387.2|780400.5|779400.5|780332.4|779332.4|34
1643382420000|2022-01-28 15:07:00|780411.5|779411.5|780409|779409|780895.6|779431.1|780389.3|778895.6|28
1643382430000|2022-01-28 15:07:10|780412.2|779412.2|780412.1|779412.1|780438|779438|780389.9|779389.9|35
1643382440000|2022-01-28 15:07:20|780412.3|779412.3|780408.7|779408.7|780899.5|779414|780384.9|778899.5|30
1643382450000|2022-01-28 15:07:30|780399.9|779399.9|780399.9|779399.9|780414.1|779414.1|780377.7|779377.7|35
1643382460000|2022-01-28 15:07:40|780414.3|779414.3|780430.4|779430.4|780472.5|779472.5|780399.3|779399.3|36
1643382470000|2022-01-28 15:07:50|780401.9|779401.9|780454.4|779454.4|780514.3|779514.3|780401.9|779401.9|36
1643382480000|2022-01-28 15:08:00|780449.6|779449.6|782064.8|780064.8|782276.1|780515.1|780442.7|779064.1|39
1643382490000|2022-01-28 15:08:10|782037.8|780037.8|780666.1|778666.1|782135|780135|780663.7|778663.7|40
1643382500000|2022-01-28 15:08:20|780810.5|778810.5|781667.7|779667.7|781712.3|779712.3|780777.6|778777.6|39
1643382510000|2022-01-28 15:08:30|781675.5|779675.5|781507.9|779507.9|781733.6|780137|781137|779507.5|39
1643382520000|2022-01-28 15:08:40|781448|779448|781602.7|779602.7|781946.3|780330.5|780908.1|779403.5|40
1643382530000|2022-01-28 15:08:50|781631.4|779631.4|781417.8|779417.8|781643.6|780051.3|780741.6|779313.2|38
1643382540000|2022-01-28 15:09:00|781431.7|779431.7|781612.4|779612.4|781680.8|779680.8|781420|779420|38
1643382550000|2022-01-28 15:09:10|781635.2|779635.2|781073.6|779073.6|781675.3|780101.7|780778.6|779073.6|39
1643382560000|2022-01-28 15:09:20|781065.5|779065.5|781184.1|779184.1|781244.5|779697.3|780697.3|779065.5|35
1643382570000|2022-01-28 15:09:30|781187.7|779187.7|780907.3|778907.3|781239.7|779587.5|780442.1|778890.7|37
1643382580000|2022-01-28 15:09:40|780940|778940|781041.4|779041.4|781065|779517.3|780409|778881.8|37
1643382590000|2022-01-28 15:09:50|781038.7|779038.7|780984.3|778984.3|781038.7|779503.2|780440|778913.3|36
1643382600000|2022-01-28 15:10:00|780984.6|778984.6|781283.9|779283.9|781389.1|779389.1|780984.6|778984.6|36
1643382610000|2022-01-28 15:10:10|781291.2|779291.2|780697.5|779697.5|781291.2|779697.5|780660.5|779165.2|30
1643382620000|2022-01-28 15:10:20|780696.8|779696.8|780376|779376|781143.3|779711.5|780376|778880.6|39
1643382630000|2022-01-28 15:10:30|780375.9|779375.9|781031.3|779031.3|781035.1|779534.9|780337.6|778864.2|39
1643382640000|2022-01-28 15:10:40|781020.4|779020.4|781098.2|779098.2|781141|779550.7|780548.6|779001.3|39
1643382650000|2022-01-28 15:10:50|781093.6|779093.6|781196.4|780196.4|781575|780196.4|780590.9|779093.6|40
1643382660000|2022-01-28 15:11:00|781695.4|779695.4|781806.1|779806.1|781806.1|780289.2|781149.1|779568.4|40
1643382670000|2022-01-28 15:11:10|781825.3|779825.3|781724.1|779724.1|781825.3|780289.2|781193.7|779625.2|38
1643382680000|2022-01-28 15:11:20|781716.8|779716.8|781853.4|779853.4|781875|780309.4|781205.1|779652.7|39
1643382690000|2022-01-28 15:11:30|781921.4|779921.4|781426.3|780426.3|782064|780495.3|781408.3|779851.2|38
1643382700000|2022-01-28 15:11:40|781418.1|780418.1|781396.8|780396.8|781978.2|780485.8|781364.4|779859.8|38
1643382710000|2022-01-28 15:11:50|781875.9|779875.9|782067.1|780067.1|782071.8|780545.3|781545.3|779866.8|34
1643382720000|2022-01-28 15:12:00|782065.1|780065.1|782354.6|780354.6|782380.3|780888.6|781670.3|780046|39
1643382730000|2022-01-28 15:12:10|782343.3|780343.3|782519|780519|782535.3|781059.5|781957.7|780343.3|36
1643382740000|2022-01-28 15:12:20|782504.3|780504.3|782291.4|781291.4|782882.2|781377.9|781988.6|780496.8|37
1643382750000|2022-01-28 15:12:30|782367.4|781367.4|782406.4|781406.4|782923.9|781423.2|782211.3|780861.8|39
1643382760000|2022-01-28 15:12:40|782879.1|780879.1|782313.5|781313.5|782987.9|781492|782313.5|780868|38
1643382770000|2022-01-28 15:12:50|782789.2|780789.2|782115.4|780115.4|782789.2|781282.8|781602|780084.4|36
1643382780000|2022-01-28 15:13:00|781607.1|780607.1|782318.1|780318.1|782326.9|780807|781594.6|780145.2|40
1643382790000|2022-01-28 15:13:10|782325|780325|782317.3|780317.3|782328.8|780687.2|781624.9|780115|40
1643382800000|2022-01-28 15:13:20|782319.6|780319.6|782336.9|780336.9|782349.1|780349.1|782291.5|780291.5|38
1643382810000|2022-01-28 15:13:30|782334.3|780334.3|782689.3|780689.3|782691.5|781036.3|782036.3|780332.3|36
1643382820000|2022-01-28 15:13:40|782692.4|780692.4|782839.5|780839.5|782888.1|780888.1|782662.7|780662.7|39
1643382830000|2022-01-28 15:13:50|782839.9|780839.9|782642.2|780642.2|782862.7|781260.5|782260.5|780623.6|40
1643382840000|2022-01-28 15:14:00|782637.3|780637.3|782061.6|781061.6|782725.2|781165.5|782061.6|780593.5|35
1643382850000|2022-01-28 15:14:10|782074.4|781074.4|782364.9|780364.9|782380|781085.5|781906.4|780348.2|35
1643382860000|2022-01-28 15:14:20|781884.4|780884.4|781944.6|780944.6|782359.3|780959.5|781883.9|780359.3|36
1643382870000|2022-01-28 15:14:30|781940.8|780940.8|781944.1|780944.1|781963.8|780963.8|781919.6|780919.6|35
1643382880000|2022-01-28 15:14:40|781949.5|780949.5|781909.5|780909.5|782409.5|780949.5|781900.4|780409.5|29
1643382890000|2022-01-28 15:14:50|781911.5|780911.5|781922|780922|781939.1|780939.1|781892.8|780892.8|33
1643382900000|2022-01-28 15:15:00|781924.3|780924.3|782443.2|780443.2|782518.5|781053.4|781901|780433.4|40
1643382910000|2022-01-28 15:15:10|782442.4|780442.4|782176.2|780176.2|782442.4|780943.5|781664.8|780126.4|38
1643382920000|2022-01-28 15:15:20|782188.8|780188.8|781715.9|780715.9|782248.1|780780.5|781712.8|780174.6|38
1643382930000|2022-01-28 15:15:30|781711|780711|781666.8|780666.8|782208.6|780722.6|781639.9|780137.5|38
1643382940000|2022-01-28 15:15:40|781647|780647|781960.2|780960.2|782399.9|781009.1|781647|780265.4|37
1643382950000|2022-01-28 15:15:50|781943.7|780943.7|782666.6|780666.6|782720.2|781118.6|781937.7|780428.7|38
1643382960000|2022-01-28 15:16:00|782697.7|780697.7|782448.5|781448.5|782885|781452.5|782356.8|780675.6|38
1643382970000|2022-01-28 15:16:10|782459.6|781459.6|782410.9|781410.9|782986.1|781473.1|782410.9|780900.1|32
1643382980000|2022-01-28 15:16:20|782898.2|780898.2|782866.8|780866.8|782898.2|781376.3|782365.2|780853.1|35
1643382990000|2022-01-28 15:16:30|782862.7|780862.7|782879.5|780879.5|782892.1|781415.7|782376.8|780857.9|34
1643383000000|2022-01-28 15:16:40|782872.9|780872.9|782652.4|780652.4|782884.5|781374|782157.9|780635.4|34
1643383010000|2022-01-28 15:16:50|782653|780653|781934.3|779934.3|782656|781065.5|781451.6|779895.1|40
1643383020000|2022-01-28 15:17:00|781936.1|779936.1|781886.6|779886.6|782001.3|780573.7|781373.3|779875|37
1643383030000|2022-01-28 15:17:10|781922.1|779922.1|782081|780081|782268.2|780268.2|781922.1|779922.1|40
1643383040000|2022-01-28 15:17:20|782090.2|780090.2|781998.1|779998.1|782094.6|780094.6|781976.1|779976.1|39
1643383050000|2022-01-28 15:17:30|781985.6|779985.6|781892.6|779892.6|781992.5|780503.7|781387.4|779892.3|36
1643383060000|2022-01-28 15:17:40|781905.8|779905.8|782085.6|780085.6|782105.5|780598|781370|779867.8|38
1643383070000|2022-01-28 15:17:50|782084.4|780084.4|782155.7|780155.7|782259.5|780603.5|781563.9|780078.9|38
1643383080000|2022-01-28 15:18:00|782153.7|780153.7|782170.4|780170.4|782174.7|780174.7|782120.7|780120.7|38
1643383090000|2022-01-28 15:18:10|782175.7|780175.7|782148.1|780148.1|782263|780263|782148.1|780148.1|36
1643383100000|2022-01-28 15:18:20|782149.5|780149.5|782122.2|780122.2|782154|780647.6|781624.8|780121|37
1643383110000|2022-01-28 15:18:30|782125|780125|782007.6|780007.6|782134.6|780597.7|781557.3|779989.8|38
1643383120000|2022-01-28 15:18:40|782013.2|780013.2|782179.5|780179.5|782179.5|780642.5|781567.1|780009|35
1643383130000|2022-01-28 15:18:50|782160.2|780160.2|782222.1|780222.1|782339.3|780339.3|782160.2|780160.2|35
1643383140000|2022-01-28 15:19:00|782201.1|780201.1|782061.1|780061.1|782217.2|780217.2|782061.1|780061.1|36
1643383150000|2022-01-28 15:19:10|782065.1|780065.1|782047.8|780047.8|782065.1|780563.5|781542|780012.3|32
1643383160000|2022-01-28 15:19:20|782043.3|780043.3|781368.6|780368.6|782047|780405.9|781368.6|779835.5|35
1643383170000|2022-01-28 15:19:30|781362.5|780362.5|781540.1|779540.1|781902.8|780365.4|781346.5|779540.1|39
1643383180000|2022-01-28 15:19:40|781551|779551|781583|779583|781645.7|779645.7|781467.8|779467.8|39
1643383190000|2022-01-28 15:19:50|781597|779597|781204.5|779204.5|781612.5|779935.3|780834.6|779204.5|39
1643383200000|2022-01-28 15:20:00|781170.9|779170.9|781406.6|779406.6|781418.5|779796.5|780705.2|779170.9|39
1643383210000|2022-01-28 15:20:10|781415.7|779415.7|781785.9|779785.9|781785.9|780270.7|781228|779405|39
1643383220000|2022-01-28 15:20:20|781775.4|779775.4|781845.3|779845.3|781845.4|779845.4|781534|779534|36
1643383230000|2022-01-28 15:20:30|781853.4|779853.4|781893.9|779893.9|781968.8|779968.8|781821.2|779821.2|36
1643383240000|2022-01-28 15:20:40|781868.7|779868.7|781852|779852|781899|779899|781820.8|779820.8|31
1643383250000|2022-01-28 15:20:50|781846.5|779846.5|782009.7|780009.7|782031.7|780031.7|781791.5|779791.5|38
1643383260000|2022-01-28 15:21:00|782026.1|780026.1|781952.6|779952.6|782026.1|780026.1|781930.7|779930.7|36
1643383270000|2022-01-28 15:21:10|781953|779953|781899.7|779899.7|781979.1|779979.1|781888.8|779888.8|36
1643383280000|2022-01-28 15:21:20|781898.7|779898.7|782046.1|780046.1|782062.8|780549.8|781398.6|779893.9|37
1643383290000|2022-01-28 15:21:30|782040.6|780040.6|781496.4|780496.4|782058.8|780603.1|781480.4|779979.8|35
1643383300000|2022-01-28 15:21:40|781471.4|780471.4|781871.3|779871.3|781976.2|780526.2|781231.2|779736.2|40
1643383310000|2022-01-28 15:21:50|781896.4|779896.4|781955.9|779955.9|782007|780376|781376|779824.9|38
1643383320000|2022-01-28 15:22:00|781968.3|779968.3|781395.1|780395.1|782001.2|780395.5|781395.1|779878.7|36
1643383330000|2022-01-28 15:22:10|781881|779881|781825|779825|781895.3|780416.8|781331|779825|31
1643383340000|2022-01-28 15:22:20|781826.8|779826.8|781871.1|779871.1|781871.1|779871.1|781815.6|779815.6|32
1643383350000|2022-01-28 15:22:30|781852.9|779852.9|781424.9|780424.9|781990.9|780523.3|781424.9|779834.6|33
1643383360000|2022-01-28 15:22:40|781498.2|780498.2|781340|780340|781542.5|780542.5|781302.9|780302.9|32
1643383370000|2022-01-28 15:22:50|781326.6|780326.6|781352.8|780352.8|781357.2|780357.2|781322.4|780322.4|24
1643383380000|2022-01-28 15:23:00|781347.8|780347.8|781334.9|780334.9|781352.4|780352.4|781310.3|780310.3|23
1643383390000|2022-01-28 15:23:10|781346.5|780346.5|781162.4|780162.4|781671.3|780346.5|781142.9|779615.7|31
1643383400000|2022-01-28 15:23:20|781165.7|780165.7|781178.6|780178.6|781186.1|780186.1|781147.8|780147.8|26
1643383410000|2022-01-28 15:23:30|781173.2|780173.2|781157.5|780157.5|781173.2|780173.2|781147|780147|26
1643383420000|2022-01-28 15:23:40|781158.3|780158.3|781148.2|780148.2|781160.6|780160.6|781143.5|780143.5|21
1643383430000|2022-01-28 15:23:50|781150.1|780150.1|781031.2|780031.2|781570.8|780166.7|781008.9|779489.5|33
1643383440000|2022-01-28 15:24:00|781022.2|780022.2|781003.9|780003.9|781432.6|780025.8|780885|779422.5|33
1643383450000|2022-01-28 15:24:10|781009.3|780009.3|781188.3|780188.3|781669.6|780191|781005.3|779669.6|34
1643383460000|2022-01-28 15:24:20|781185.2|780185.2|781707.9|779707.9|781789.7|780274.5|781185.2|779671.8|30
1643383470000|2022-01-28 15:24:30|781722.5|779722.5|781336.2|780336.2|781836.5|780347.1|781249.1|779722.5|37
1643383480000|2022-01-28 15:24:40|781319.7|780319.7|781341.3|780341.3|781347.5|780347.5|781319.7|780319.7|29
1643383490000|2022-01-28 15:24:50|781336.6|780336.6|781347.1|780347.1|781363.5|780363.5|781326.4|780326.4|29
1643383500000|2022-01-28 15:25:00|781353.7|780353.7|782170.4|780170.4|782217.7|780662.1|781353.7|780072.2|30
1643383510000|2022-01-28 15:25:10|782176.8|780176.8|782372.3|780372.3|782425.3|780927.4|781773.7|780176.8|36
1643383520000|2022-01-28 15:25:20|782376.6|780376.6|782309.7|780309.7|782387.8|780849.2|781771.7|780277.1|34
1643383530000|2022-01-28 15:25:30|782321.5|780321.5|781948.4|780948.4|782529.4|781064.3|781938.8|780321.5|35
1643383540000|2022-01-28 15:25:40|781937.3|780937.3|781857.6|780857.6|782475.5|780937.3|781837.4|780362|34
1643383550000|2022-01-28 15:25:50|781853.5|780853.5|781845.8|780845.8|782347.7|780902.2|781843.5|780347.7|22
1643383560000|2022-01-28 15:26:00|781843.3|780843.3|782342.5|780342.5|782353.4|780843.3|781806.7|780306.6|33
1643383570000|2022-01-28 15:26:10|782345.6|780345.6|781792.7|780792.7|782345.6|780802.7|781716.5|780116|28
1643383580000|2022-01-28 15:26:20|782312|780312|782157.8|781157.8|782686.3|781157.8|781787.1|780312|37
1643383590000|2022-01-28 15:26:30|782655.7|780655.7|782601.1|780601.1|782732.8|781106.7|782098|780570.6|38
1643383600000|2022-01-28 15:26:40|782557.9|780557.9|782102.1|781102.1|782601.5|781132.1|782014.4|780515.5|28
1643383610000|2022-01-28 15:26:50|782095.5|781095.5|782635.5|780635.5|782648.1|781140.8|782089.1|780581.5|28
1643383620000|2022-01-28 15:27:00|782701.7|780701.7|782203.6|781203.6|782701.7|781208.6|782170.5|780639.6|24
1643383630000|2022-01-28 15:27:10|782205|781205|782596.7|780596.7|782706.7|781205|782098.2|780578.4|29
1643383640000|2022-01-28 15:27:20|782604.8|780604.8|782092.2|781092.2|782637|781110.1|782076|780573|28
1643383650000|2022-01-28 15:27:30|782104.2|781104.2|782080.2|781080.2|782113.1|781113.1|782055|781055|33
1643383660000|2022-01-28 15:27:40|782086.2|781086.2|782050.3|781050.3|782096.5|781096.5|782036.5|781036.5|22
1643383670000|2022-01-28 15:27:50|782074.5|781074.5|782080.8|781080.8|782097.8|781097.8|782067.6|781067.6|37
1643383680000|2022-01-28 15:28:00|782078|781078|782225.4|781225.4|782225.4|781225.4|782045.6|781045.6|32
1643383690000|2022-01-28 15:28:10|782233.6|781233.6|782384.8|781384.8|782384.8|781384.8|782233.6|781233.6|39
1643383700000|2022-01-28 15:28:20|782385.2|781385.2|782495.1|781495.1|782495.1|781495.1|782385.2|781385.2|33
1643383710000|2022-01-28 15:28:30|782486.4|781486.4|782293|781293|782504.6|781504.6|782293|781293|37
1643383720000|2022-01-28 15:28:40|782305.7|781305.7|782352.6|781352.6|782373.6|781373.6|782289.3|781289.3|32
1643383730000|2022-01-28 15:28:50|782338.6|781338.6|782488.8|781488.8|782500.9|781500.9|782338.6|781338.6|39
1643383740000|2022-01-28 15:29:00|782497|781497|782468.6|781468.6|782504.1|781504.1|782460.5|781460.5|35
1643383750000|2022-01-28 15:29:10|782989.9|780989.9|782484.8|781484.8|782989.9|781490.8|782460.1|780973.8|26
1643383760000|2022-01-28 15:29:20|782500.3|781500.3|782403.8|781403.8|782516.8|781516.8|782390|781390|38
1643383770000|2022-01-28 15:29:30|782398.7|781398.7|782338.4|781338.4|782403.4|781403.4|782315|781315|30
1643383780000|2022-01-28 15:29:40|782330.3|781330.3|782469.4|781469.4|782469.4|781469.4|782305.4|781305.4|34
1643383790000|2022-01-28 15:29:50|782452.4|781452.4|782396.4|781396.4|782478.4|781478.4|782383.7|781383.7|33
1643383800000|2022-01-28 15:30:00|782398.6|781398.6|782587.4|781587.4|782599.4|781599.4|782397|781397|36
1643383810000|2022-01-28 15:30:10|782577.2|781577.2|782677.2|781677.2|782723.3|781723.3|782562.9|781562.9|33
1643383820000|2022-01-28 15:30:20|782691.1|781691.1|782894.4|781894.4|782898.3|781898.3|782674.9|781674.9|33
1643383830000|2022-01-28 15:30:30|782890.6|781890.6|782862.4|781862.4|782918.1|781918.1|782830.5|781830.5|36
1643383840000|2022-01-28 15:30:40|782867.7|781867.7|782611.3|781611.3|783233.4|781867.7|782575.6|781088|37
1643383850000|2022-01-28 15:30:50|782608.5|781608.5|782481.8|781481.8|783106.2|781623|782452|780962.5|33
1643383860000|2022-01-28 15:31:00|782505.6|781505.6|782418.2|781418.2|783071.1|781596.2|782418.2|781067.3|37
1643383870000|2022-01-28 15:31:10|782418.5|781418.5|782404.8|781404.8|782921.2|781450.3|782348.3|780866.7|38
1643383880000|2022-01-28 15:31:20|782419.1|781419.1|782451.7|781451.7|782451.7|781451.7|782398.8|781398.8|35
1643383890000|2022-01-28 15:31:30|782451.4|781451.4|782707.2|781707.2|782711.8|781711.8|782451.4|781451.4|39
1643383900000|2022-01-28 15:31:40|782732.1|781732.1|783170.8|781170.8|783290.4|781825.9|782647|781145.1|39
1643383910000|2022-01-28 15:31:50|783178.3|781178.3|782670.4|781670.4|783198|781689|782661.7|781172.2|32
1643383920000|2022-01-28 15:32:00|783141|781141|782352|781352|783141|781471.1|782323.1|780898.2|38
1643383930000|2022-01-28 15:32:10|782352.6|781352.6|782939.4|780939.4|782954.9|781452.1|782328.6|780831.5|36
1643383940000|2022-01-28 15:32:20|782944.1|780944.1|782925.2|780925.2|782955.6|780955.6|782908.3|780908.3|33
1643383950000|2022-01-28 15:32:30|782936|780936|782603.8|780603.8|782969.5|781118.9|782091.4|780574|39
1643383960000|2022-01-28 15:32:40|782595.5|780595.5|782593.8|780593.8|782622.3|780622.3|782547.4|780547.4|34
1643383970000|2022-01-28 15:32:50|782591.5|780591.5|782654.7|780654.7|782709.3|780709.3|782588|780588|38
1643383980000|2022-01-28 15:33:00|782646.1|780646.1|782745.2|780745.2|782788.5|780788.5|782641.5|780641.5|39
1643383990000|2022-01-28 15:33:10|782750.5|780750.5|782655|781655|783238.1|781719.4|782655|780718.3|38
1643384000000|2022-01-28 15:33:20|783143|781143|783348.3|781348.3|783350.2|781350.2|783143|781143|39
1643384010000|2022-01-28 15:33:30|783322.2|781322.2|783239.3|781239.3|783411.5|781925.3|782906.3|781190.7|40
1643384020000|2022-01-28 15:33:40|783220.8|781220.8|783351.4|781351.4|783351.4|781737|782737|781160|37
1643384030000|2022-01-28 15:33:50|783352.4|781352.4|783292.3|781292.3|783369.1|781874.9|782865|781292.3|33
1643384040000|2022-01-28 15:34:00|783299.3|781299.3|783351|781351|783360.7|781847.6|782816.8|781254.1|38
1643384050000|2022-01-28 15:34:10|783354.9|781354.9|782887.2|781887.2|783400.4|781887.2|782830.5|781321.3|38
1643384060000|2022-01-28 15:34:20|782884.1|781884.1|782777.1|781777.1|783381.7|781900.5|782776.9|781349.3|37
1643384070000|2022-01-28 15:34:30|782772.8|781772.8|782809.9|781809.9|783310.1|781815.4|782765.2|781263|36
1643384080000|2022-01-28 15:34:40|782775.2|781775.2|783643.6|781643.6|783650.8|782158.2|782775.2|781287.5|35
1643384090000|2022-01-28 15:34:50|783635.4|781635.4|783655.8|781655.8|783677.5|782137.5|783137.5|781617.5|34
1643384100000|2022-01-28 15:35:00|783664.1|781664.1|783966.2|781966.2|783992.5|782491.3|783304.2|781664.1|40
1643384110000|2022-01-28 15:35:10|783473.5|782473.5|783718.6|781718.6|783997.3|782497.4|783467.8|781717.9|36
1643384120000|2022-01-28 15:35:20|783731.5|781731.5|783565.1|781565.1|783731.5|782206.2|783181.1|781552.1|40
1643384130000|2022-01-28 15:35:30|783562.5|781562.5|783877.5|781877.5|783898.2|782414.1|783264.8|781559.2|34
1643384140000|2022-01-28 15:35:40|783914.3|781914.3|783867.7|781867.7|783925.1|782447.1|783370.3|781830.7|36
1643384150000|2022-01-28 15:35:50|783846.9|781846.9|783502.8|782502.8|783992.4|782504.9|783381.2|781846.9|33
1643384160000|2022-01-28 15:36:00|783502.5|782502.5|783515.2|782515.2|784041.7|782552.9|783479.1|782006|38
1643384170000|2022-01-28 15:36:10|783494.2|782494.2|783908.6|781908.6|784003.9|782575.9|783410.7|781903.7|30
1643384180000|2022-01-28 15:36:20|783906.7|781906.7|783399.7|782399.7|783923.2|782429.8|783393.7|781890.2|31
1643384190000|2022-01-28 15:36:30|783398.6|782398.6|783375.4|782375.4|783426.1|782426.1|783342.7|782342.7|31
1643384200000|2022-01-28 15:36:40|783364|782364|783328|782328|783864.3|782395.1|783328|781864.3|25
1643384210000|2022-01-28 15:36:50|783317.5|782317.5|783143.9|782143.9|783695.3|782356.6|783098.4|781584.5|32
1643384220000|2022-01-28 15:37:00|783149|782149|783064.8|782064.8|783157.8|782157.8|783056.4|782056.4|29
1643384230000|2022-01-28 15:37:10|783067.8|782067.8|783371|781371|783371|782067.8|782902.5|781371|33
1643384240000|2022-01-28 15:37:20|783341|781341|782823.7|781823.7|783375.5|781860.2|782756.7|781300.8|39
1643384250000|2022-01-28 15:37:30|782804.7|781804.7|783168.9|781168.9|783276.6|781804.7|782619.5|781168.9|38
1643384260000|2022-01-28 15:37:40|783210.1|781210.1|783199|781199|783245|781765.2|782662.5|781192.5|37
1643384270000|2022-01-28 15:37:50|782728|781728|782793.8|781793.8|783255.4|781820|782719.3|781242.5|34
1643384280000|2022-01-28 15:38:00|782792.8|781792.8|782844.6|781844.6|783376.1|781874.7|782792.8|781288|35
1643384290000|2022-01-28 15:38:10|782852.9|781852.9|782740.8|781740.8|783418.2|781948.9|782736.2|781292.5|38
1643384300000|2022-01-28 15:38:20|782749.8|781749.8|782649.1|781649.1|782754.6|781754.6|782644.8|781644.8|33
1643384310000|2022-01-28 15:38:30|782648.2|781648.2|782654.3|781654.3|782662.7|781662.7|782648.2|781648.2|25
1643384320000|2022-01-28 15:38:40|782652.4|781652.4|782713.8|781713.8|783171.2|781714.9|782650.7|781171.2|25
1643384330000|2022-01-28 15:38:50|782712.1|781712.1|782678.7|781678.7|783229.5|781777.5|782667.4|781210.9|37
1643384340000|2022-01-28 15:39:00|782678.3|781678.3|782603.6|781603.6|783156|781697|782534.7|781052.3|35
1643384350000|2022-01-28 15:39:10|782602.1|781602.1|783170|781170|783173.6|781603.6|782512.8|781009.6|37
1643384360000|2022-01-28 15:39:20|783164.4|781164.4|783180.5|781180.5|783218.8|781721.4|782698.9|781164.4|37
1643384370000|2022-01-28 15:39:30|783183.5|781183.5|783189.8|781189.8|783241.8|781736.6|782719.2|781183.5|33
1643384380000|2022-01-28 15:39:40|783179.6|781179.6|783546|781546|783589.3|781772.4|782717.4|781179.6|39
1643384390000|2022-01-28 15:39:50|783530|781530|783528|781528|783543|782001.6|782995.2|781508.1|35
1643384400000|2022-01-28 15:40:00|783517.3|781517.3|783006|782006|783527.8|782022.5|782995|781508.9|32
1643384410000|2022-01-28 15:40:10|783011.3|782011.3|783481|781481|783484.4|782015.9|782949.5|781411.7|36
1643384420000|2022-01-28 15:40:20|783482.2|781482.2|783302.2|781302.2|783498.6|781498.6|783292.3|781292.3|36
1643384430000|2022-01-28 15:40:30|783293.8|781293.8|783378.1|781378.1|783433.7|781433.7|783276|781276|35
1643384440000|2022-01-28 15:40:40|783359.9|781359.9|783412.9|781412.9|783439.5|781439.5|783359.9|781359.9|33
1643384450000|2022-01-28 15:40:50|783411.5|781411.5|783237.9|781237.9|783411.5|781411.5|783237.9|781237.9|35
1643384460000|2022-01-28 15:41:00|783258.5|781258.5|783211.1|781211.1|783283.9|781283.9|783170.9|781170.9|36
1643384470000|2022-01-28 15:41:10|783199.9|781199.9|783047.6|781047.6|783199.9|781591.7|782591.7|780964.3|38
1643384480000|2022-01-28 15:41:20|783052.8|781052.8|783164.7|781164.7|783164.7|781164.7|783003.8|781003.8|39
1643384490000|2022-01-28 15:41:30|783178.9|781178.9|783144.6|781144.6|783195|781195|783128.8|781128.8|37
1643384500000|2022-01-28 15:41:40|783144.5|781144.5|783126.2|781126.2|783313.5|781313.5|783117.9|781117.9|39
1643384510000|2022-01-28 15:41:50|783122.3|781122.3|783112|781112|783137.5|781137.5|783086.4|781086.4|35
1643384520000|2022-01-28 15:42:00|783112.6|781112.6|783203|781203|783250|781250|783089.3|781089.3|39
1643384530000|2022-01-28 15:42:10|783221.5|781221.5|782837.4|781837.4|783361.4|781854.6|782837.4|781204.8|35
1643384540000|2022-01-28 15:42:20|782841.9|781841.9|783307.2|781307.2|783351.3|781841.9|782791.3|781218.3|32
1643384550000|2022-01-28 15:42:30|783314.9|781314.9|783365.9|781365.9|783366|781811.5|782811.5|781307.3|34
1643384560000|2022-01-28 15:42:40|783361.4|781361.4|783592.7|781592.7|783671.3|781883.1|782878.5|781344.6|39
1643384570000|2022-01-28 15:42:50|783631.1|781631.1|783525.4|781525.4|783631.1|781631.1|783512.4|781512.4|36
1643384580000|2022-01-28 15:43:00|783522.1|781522.1|783512.7|781512.7|783607.3|782082.4|783030.1|781512.7|39
1643384590000|2022-01-28 15:43:10|783510.1|781510.1|783525.6|781525.6|783538|781538|783477.3|781477.3|34
1643384600000|2022-01-28 15:43:20|783535.9|781535.9|782992.4|781992.4|783540.8|781992.4|782992.4|781474.8|34
1643384610000|2022-01-28 15:43:30|783505|781505|783454.9|781454.9|783505|781936.3|782936.3|781454.9|24
1643384620000|2022-01-28 15:43:40|783457.3|781457.3|783220.1|781220.1|783491.2|781957.8|782805.5|781163.8|35
1643384630000|2022-01-28 15:43:50|783156.9|781156.9|782606.2|781606.2|783240.5|781704.2|782606.2|781141.5|35
1643384640000|2022-01-28 15:44:00|783118.3|781118.3|782974.7|780974.7|783159.4|781628.7|782439.6|780924.6|37
1643384650000|2022-01-28 15:44:10|783012.8|781012.8|782984|780984|783025.1|781489.6|782489.6|780979.2|35
1643384660000|2022-01-28 15:44:20|782978|780978|783041.2|781041.2|783057.1|781556.6|782485.5|780978|37
1643384670000|2022-01-28 15:44:30|783018.9|781018.9|782463.9|781463.9|783018.9|781526.2|782458.6|781018.9|34
1643384680000|2022-01-28 15:44:40|782466.5|781466.5|782736.8|780736.8|782835.9|781494.6|782249.9|780735.3|35
1643384690000|2022-01-28 15:44:50|782739.8|780739.8|782728.1|780728.1|782856.3|781307.4|782193.3|780703.4|37
1643384700000|2022-01-28 15:45:00|782720.2|780720.2|782749.1|780749.1|782804.1|781255.2|782221.3|780707.6|35
1643384710000|2022-01-28 15:45:10|782753.1|780753.1|783032.6|781032.6|783122.7|781122.7|782743.4|780743.4|37
1643384720000|2022-01-28 15:45:20|783018.7|781018.7|783157.1|781157.1|783157.1|781157.1|782993.3|780993.3|37
1643384730000|2022-01-28 15:45:30|783185.3|781185.3|782949.8|780949.8|783185.3|781185.3|782942.3|780942.3|38
1643384740000|2022-01-28 15:45:40|782921.9|780921.9|782767.8|780767.8|782921.9|781254.7|782248.4|780758.3|31
1643384750000|2022-01-28 15:45:50|782767.6|780767.6|782675.3|780675.3|782768.2|780768.2|782649.1|780649.1|30
1643384760000|2022-01-28 15:46:00|782675.2|780675.2|782007.7|781007.7|782675.2|781125.3|782007.7|780525.2|30
1643384770000|2022-01-28 15:46:10|782098.4|781098.4|782575.6|780575.6|782595.4|781098.4|782037.2|780523.3|33
1643384780000|2022-01-28 15:46:20|782571.4|780571.4|782206.6|780206.6|782580.4|781061.9|781805.8|780186.1|35
1643384790000|2022-01-28 15:46:30|782209.5|780209.5|782185.3|780185.3|782234.4|780234.4|782155.3|780155.3|31
1643384800000|2022-01-28 15:46:40|782167.3|780167.3|782228.6|780228.6|782261.7|780554.9|781554.9|780047.1|34
1643384810000|2022-01-28 15:46:50|782224.8|780224.8|782302.6|780302.6|782316.7|780316.7|782178.6|780178.6|32
1643384820000|2022-01-28 15:47:00|782290.9|780290.9|782079.5|780079.5|782290.9|780642.8|781638.1|780064.5|34
1643384830000|2022-01-28 15:47:10|782088.5|780088.5|781781.8|779781.8|782088.5|780555.9|781555.9|779764.7|37
1643384840000|2022-01-28 15:47:20|781773.2|779773.2|781542|779542|781809.8|779809.8|781535.8|779535.8|32
1643384850000|2022-01-28 15:47:30|781530.3|779530.3|781493.6|779493.6|781570.4|780048.2|781048.2|779455.3|39
1643384860000|2022-01-28 15:47:40|781494.5|779494.5|781482.8|779482.8|781530.2|779989.2|780989.2|779458.2|36
1643384870000|2022-01-28 15:47:50|781481.2|779481.2|781700.9|779700.9|781776.8|780194.8|781194.8|779481.2|33
1643384880000|2022-01-28 15:48:00|781672.4|779672.4|781687.7|779687.7|781688.1|779688.1|781532.7|779532.7|30
1643384890000|2022-01-28 15:48:10|781704.4|779704.4|781849.2|779849.2|781889.5|779889.5|781698.7|779698.7|31
1643384900000|2022-01-28 15:48:20|781868.1|779868.1|782090.2|780090.2|782133.1|780133.1|781868.1|779868.1|26
1643384910000|2022-01-28 15:48:30|782089.7|780089.7|781883.3|779883.3|782153.8|780153.8|781883.3|779883.3|29
1643384920000|2022-01-28 15:48:40|781778.2|779778.2|782115.6|780115.6|782137.7|780137.7|781768.7|779768.7|36
1643384930000|2022-01-28 15:48:50|782118|780118|782166.3|780166.3|782200.7|780200.7|782118|780118|36
1643384940000|2022-01-28 15:49:00|782172|780172|782170.1|780170.1|782191.9|780191.9|782128.7|780128.7|38
1643384950000|2022-01-28 15:49:10|782138.5|780138.5|782189.9|780189.9|782212|780212|782131.6|780131.6|36
1643384960000|2022-01-28 15:49:20|782194.9|780194.9|782106.9|780106.9|782221.6|780221.6|782076.8|780076.8|31
1643384970000|2022-01-28 15:49:30|782115.8|780115.8|782019.7|780019.7|782115.8|780115.8|782005.7|780005.7|31
1643384980000|2022-01-28 15:49:40|782023.5|780023.5|782014.7|780014.7|782034.6|780034.6|782000.3|780000.3|25
1643384990000|2022-01-28 15:49:50|782011.3|780011.3|782065.9|780065.9|782124.8|780124.8|782011.3|780011.3|32
1643385000000|2022-01-28 15:50:00|782090.3|780090.3|782038.2|780038.2|782090.3|780090.3|782006.5|780006.5|28
1643385010000|2022-01-28 15:50:10|782046.9|780046.9|781999|779999|782053.5|780053.5|781999|779999|15
1643385020000|2022-01-28 15:50:20|781976.9|779976.9|781997.3|779997.3|782047.8|780047.8|781976.9|779976.9|30
1643385030000|2022-01-28 15:50:30|781994|779994|782023.2|780023.2|782034|780034|781981.3|779981.3|25
1643385040000|2022-01-28 15:50:40|782009.7|780009.7|782068.8|780068.8|782093.4|780093.4|782005.1|780005.1|29
1643385050000|2022-01-28 15:50:50|782069.6|780069.6|782064.2|780064.2|782114.3|780114.3|782054.7|780054.7|23
1643385060000|2022-01-28 15:51:00|782068.3|780068.3|782063.6|780063.6|782084.3|780084.3|782025.7|780025.7|23
1643385070000|2022-01-28 15:51:10|782068.5|780068.5|782056.3|780056.3|782103.4|780103.4|782025.5|780025.5|30
1643385080000|2022-01-28 15:51:20|782030.2|780030.2|782041.8|780041.8|782074.4|780074.4|782009.7|780009.7|31
1643385090000|2022-01-28 15:51:30|782036.7|780036.7|782037.2|780037.2|782071.2|780071.2|782020.7|780020.7|26
1643385100000|2022-01-28 15:51:40|782039.9|780039.9|782044.7|780044.7|782063|780063|782015.9|780015.9|23
1643385110000|2022-01-28 15:51:50|782041.5|780041.5|782036.6|780036.6|782047.8|780047.8|782033.4|780033.4|14
1643385120000|2022-01-28 15:52:00|782037|780037|782067.6|780067.6|782097.7|780097.7|782026.6|780026.6|17
1643385130000|2022-01-28 15:52:10|782052.7|780052.7|782327.7|780327.7|782367.4|780367.4|782052.7|780052.7|29
1643385140000|2022-01-28 15:52:20|782324.8|780324.8|782426.8|780426.8|782462.3|780462.3|782324.8|780324.8|29
1643385150000|2022-01-28 15:52:30|782438.1|780438.1|782460.6|780460.6|782504.5|780504.5|782432.5|780432.5|26
1643385160000|2022-01-28 15:52:40|782454|780454|782318.4|780318.4|782460.4|780460.4|782316.7|780316.7|17
1643385170000|2022-01-28 15:52:50|782316.2|780316.2|782120.8|780120.8|782316.2|780316.2|782105.1|780105.1|32
1643385180000|2022-01-28 15:53:00|782119|780119|781812.7|779812.7|782119|780119|781799.4|779799.4|36
1643385190000|2022-01-28 15:53:10|781802.3|779802.3|782215.2|780215.2|782250.4|780250.4|781782.8|779782.8|34
1643385200000|2022-01-28 15:53:20|782210.2|780210.2|782252|780252|782273.4|780273.4|782210.2|780210.2|30
1643385210000|2022-01-28 15:53:30|782233.4|780233.4|782280.8|780280.8|782308.8|780308.8|782233.4|780233.4|28
1643385220000|2022-01-28 15:53:40|782292.9|780292.9|782398.5|780398.5|782423.5|780423.5|782275.8|780275.8|23
1643385230000|2022-01-28 15:53:50|782423.9|780423.9|782475.1|780475.1|782480.2|780480.2|782423.9|780423.9|27
1643385240000|2022-01-28 15:54:00|782468.2|780468.2|782455.3|780455.3|782536.6|780536.6|782455.3|780455.3|33
1643385250000|2022-01-28 15:54:10|782464.2|780464.2|782302.5|780302.5|782464.2|780941.7|781934.9|780302.5|28
1643385260000|2022-01-28 15:54:20|782303.2|780303.2|782314.3|780314.3|782321.2|780321.2|782303.2|780303.2|27
1643385270000|2022-01-28 15:54:30|782314.7|780314.7|782145.3|780145.3|782314.7|780314.7|782145.3|780145.3|32
1643385280000|2022-01-28 15:54:40|782150.5|780150.5|782273|780273|782299.6|780299.6|782147.7|780147.7|25
1643385290000|2022-01-28 15:54:50|782268.8|780268.8|782243|780243|782310.4|780310.4|782243|780243|33
1643385300000|2022-01-28 15:55:00|782241.3|780241.3|782275.2|780275.2|782279.3|780279.3|782236.8|780236.8|31
1643385310000|2022-01-28 15:55:10|782248.3|780248.3|782299.8|780299.8|782299.8|780299.8|782231.3|780231.3|27
1643385320000|2022-01-28 15:55:20|782297.5|780297.5|782659|780659|782662.5|780662.5|782290.8|780290.8|27
1643385330000|2022-01-28 15:55:30|782664.9|780664.9|782491.9|780491.9|782680.6|780680.6|782401.4|780401.4|37
1643385340000|2022-01-28 15:55:40|782538.6|780538.6|782586.2|780586.2|782592.4|780592.4|782524.9|780524.9|33
1643385350000|2022-01-28 15:55:50|782584.6|780584.6|782593.2|780593.2|782633.6|780633.6|782547.8|780547.8|37
1643385360000|2022-01-28 15:56:00|782590|780590|782593.6|780593.6|782605.9|780605.9|782588.4|780588.4|25
1643385370000|2022-01-28 15:56:10|782598.6|780598.6|782168.5|781168.5|782691.8|781178|782168.5|780596.3|33
1643385380000|2022-01-28 15:56:20|782167.5|781167.5|782140|781140|782685.6|781168.6|782140|780641.5|35
1643385390000|2022-01-28 15:56:30|782150.8|781150.8|782614.5|780614.5|782622|781153.1|782107.1|780604.1|31
1643385400000|2022-01-28 15:56:40|782613.1|780613.1|782879.7|780879.7|782885|781261|782259.4|780607.4|35
1643385410000|2022-01-28 15:56:50|782691.5|780691.5|782615.8|780615.8|782692.8|781200.5|782056.1|780566.5|29
1643385420000|2022-01-28 15:57:00|782616.9|780616.9|782576.1|780576.1|782616.9|781072.5|782060.2|780559.2|34
1643385430000|2022-01-28 15:57:10|782571.5|780571.5|782459.8|780459.8|782571.5|780571.5|782451.7|780451.7|32
1643385440000|2022-01-28 15:57:20|782455.2|780455.2|782341.8|780341.8|782467.2|780946.2|781829.8|780337.1|34
1643385450000|2022-01-28 15:57:30|782338.5|780338.5|782321.5|780321.5|782382.9|780382.9|782314.1|780314.1|39
1643385460000|2022-01-28 15:57:40|781847.6|780847.6|782442.8|780442.8|782514.9|780962.4|781847.6|780314.5|38
1643385470000|2022-01-28 15:57:50|782459.6|780459.6|782429.3|780429.3|782475.9|780475.9|782359.7|780359.7|34
1643385480000|2022-01-28 15:58:00|782419.7|780419.7|782502.8|780502.8|782502.8|781014.3|781976|780369|36
1643385490000|2022-01-28 15:58:10|782512.7|780512.7|782794.6|780794.6|782815.9|781057.1|782052.4|780512.7|39
1643385500000|2022-01-28 15:58:20|782793.2|780793.2|782685.5|780685.5|782795.5|780795.5|782677.9|780677.9|40
1643385510000|2022-01-28 15:58:30|782716.2|780716.2|782724.8|780724.8|782735.3|780735.3|782643|780643|39
1643385520000|2022-01-28 15:58:40|782735.6|780735.6|782729|780729|782744.6|780744.6|782696.4|780696.4|33
1643385530000|2022-01-28 15:58:50|782734.4|780734.4|782341.9|780341.9|782734.4|781206.4|782181.8|780341.9|38
1643385540000|2022-01-28 15:59:00|782341.1|780341.1|782297.5|780297.5|782389.9|780389.9|782280|780280|37
1643385550000|2022-01-28 15:59:10|782317.3|780317.3|782338.8|780338.8|782338.8|780338.8|782285|780285|32
1643385560000|2022-01-28 15:59:20|782312.9|780312.9|782368.4|780368.4|782493.5|780951.5|781929.9|780294.9|36
1643385570000|2022-01-28 15:59:30|782384.9|780384.9|782382.2|780382.2|782424.5|780424.5|782288.2|780288.2|36
1643385580000|2022-01-28 15:59:40|782386.3|780386.3|782484.4|780484.4|782576.9|780576.9|782378.9|780378.9|35
1643385590000|2022-01-28 15:59:50|782474.1|780474.1|782604.9|780604.9|782667.7|780667.7|782474.1|780474.1|37
1643385600000|2022-01-28 16:00:00|782597.2|780597.2|782531.3|780531.3|782619.9|781147.3|782147.3|780447.7|39
1643385610000|2022-01-28 16:00:10|782524.8|780524.8|782646.1|780646.1|782665.9|780665.9|782524.8|780524.8|39
1643385620000|2022-01-28 16:00:20|782657.3|780657.3|783124.4|781124.4|783124.4|781124.4|782657.3|780657.3|39
1643385630000|2022-01-28 16:00:30|783091.7|781091.7|783131.2|781131.2|783137.6|781137.6|783051.1|781051.1|40
1643385640000|2022-01-28 16:00:40|783123.8|781123.8|783122.9|781122.9|783164.1|781164.1|783106.4|781106.4|38
1643385650000|2022-01-28 16:00:50|783160.2|781160.2|783169.8|781169.8|783188.4|781188.4|783103.9|781103.9|39
1643385660000|2022-01-28 16:01:00|783158.8|781158.8|783085.4|781085.4|783197.2|781197.2|783073.9|781073.9|34
1643385670000|2022-01-28 16:01:10|783087.2|781087.2|783176.1|781176.1|783195.4|781195.4|783087.2|781087.2|36
1643385680000|2022-01-28 16:01:20|783171.7|781171.7|783235.1|781235.1|783270.7|781270.7|783117.8|781117.8|38
1643385690000|2022-01-28 16:01:30|783146.3|781146.3|783164.8|781164.8|783211|781211|783146.3|781146.3|36
1643385700000|2022-01-28 16:01:40|783168.7|781168.7|783238.8|781238.8|783240.6|781240.6|783079.2|781079.2|40
1643385710000|2022-01-28 16:01:50|783248.2|781248.2|783347.5|781347.5|783347.5|781347.5|783242.7|781242.7|36
1643385720000|2022-01-28 16:02:00|783349.2|781349.2|783281.2|781281.2|783476.2|781942.1|782901.2|781281.2|37
1643385730000|2022-01-28 16:02:10|783266.7|781266.7|783547.4|781547.4|783574.9|781574.9|783262.2|781262.2|38
1643385740000|2022-01-28 16:02:20|783586.7|781586.7|783543.1|781543.1|783692.4|781692.4|783509.7|781509.7|36
1643385750000|2022-01-28 16:02:30|783499.1|781499.1|783512.6|781512.6|783531.3|781531.3|783389.1|781389.1|37
1643385760000|2022-01-28 16:02:40|783508.9|781508.9|783459.8|781459.8|783578.4|781578.4|783443|781443|37
1643385770000|2022-01-28 16:02:50|783455|781455|783255.3|781255.3|783467.2|781467.2|783246.2|781246.2|39
1643385780000|2022-01-28 16:03:00|783282|781282|783209|781209|783282|781282|783189|781189|31
1643385790000|2022-01-28 16:03:10|783215.2|781215.2|783045|781045|783219.3|781219.3|783045|781045|39
1643385800000|2022-01-28 16:03:20|783058.3|781058.3|783214.3|781214.3|783214.3|781531.9|782444.3|780971|40
1643385810000|2022-01-28 16:03:30|783217|781217|783196.8|781196.8|783217|781565.7|782565.7|781065.7|39
1643385820000|2022-01-28 16:03:40|783197.9|781197.9|783464.9|781464.9|783464.9|781464.9|783197.9|781197.9|35
1643385830000|2022-01-28 16:03:50|783522|781522|783372.4|781372.4|783523.1|781523.1|783367.3|781367.3|36
1643385840000|2022-01-28 16:04:00|783341.6|781341.6|783524.1|781524.1|783524.1|781524.1|783330.1|781330.1|39
1643385850000|2022-01-28 16:04:10|783498|781498|783463.2|781463.2|783527.6|781527.6|783438.2|781438.2|38
1643385860000|2022-01-28 16:04:20|783479|781479|783483.9|781483.9|783491.9|781491.9|783472.7|781472.7|27
1643385870000|2022-01-28 16:04:30|783472.8|781472.8|783479.3|781479.3|783499|781499|783467.7|781467.7|30
1643385880000|2022-01-28 16:04:40|783481|781481|783475.5|781475.5|783491.2|781491.2|783425.6|781425.6|30
1643385890000|2022-01-28 16:04:50|783450.1|781450.1|783435.7|781435.7|783477|781477|783401.1|781401.1|33
1643385900000|2022-01-28 16:05:00|783434|781434|783233.5|781233.5|783516.8|781516.8|783187.3|781187.3|36
1643385910000|2022-01-28 16:05:10|783276.3|781276.3|783158.6|781158.6|783276.8|781276.8|783118.4|781118.4|39
1643385920000|2022-01-28 16:05:20|783152.7|781152.7|783014.3|781014.3|783197.6|781197.6|782942.4|780942.4|39
1643385930000|2022-01-28 16:05:30|783032.9|781032.9|783379.1|781379.1|783478.7|781478.7|782947.5|780947.5|37
1643385940000|2022-01-28 16:05:40|783376.8|781376.8|783446.9|781446.9|783608.9|781608.9|783376.8|781376.8|35
1643385950000|2022-01-28 16:05:50|783502.9|781502.9|783503.3|781503.3|783599.1|781599.1|783453.6|781453.6|35
1643385960000|2022-01-28 16:06:00|783540.8|781540.8|783561.1|781561.1|783614.3|781614.3|783500.5|781500.5|39
1643385970000|2022-01-28 16:06:10|783569.1|781569.1|783612|781612|783646.4|781646.4|783560.6|781560.6|35
1643385980000|2022-01-28 16:06:20|783655.9|781655.9|783622|781622|783679|781679|783597.7|781597.7|34
1643385990000|2022-01-28 16:06:30|783626.4|781626.4|783399.3|781399.3|783626.4|781626.4|783380.3|781380.3|33
1643386000000|2022-01-28 16:06:40|783388.9|781388.9|783370.2|781370.2|783456.6|781456.6|783324.8|781324.8|33
1643386010000|2022-01-28 16:06:50|783381.5|781381.5|783332.3|781332.3|783451.1|781451.1|783288.3|781288.3|34
1643386020000|2022-01-28 16:07:00|783338.3|781338.3|783335.4|781335.4|783355.8|781355.8|783278.7|781278.7|37
1643386030000|2022-01-28 16:07:10|783339.3|781339.3|783198|781198|783403.1|781403.1|783177.3|781177.3|34
1643386040000|2022-01-28 16:07:20|783242.3|781242.3|783275.2|781275.2|783296.8|781296.8|783123.3|781123.3|39
1643386050000|2022-01-28 16:07:30|783268.1|781268.1|783156.6|781156.6|783363.7|781363.7|783115.1|781115.1|37
1643386060000|2022-01-28 16:07:40|783146.2|781146.2|783148.6|781148.6|783234.8|781234.8|783103.9|781103.9|37
1643386070000|2022-01-28 16:07:50|783168.4|781168.4|783120.8|781120.8|783181.6|781181.6|783109.6|781109.6|35
1643386080000|2022-01-28 16:08:00|783128.4|781128.4|783009.5|781009.5|783147.2|781147.2|782960.9|780960.9|35
1643386090000|2022-01-28 16:08:10|782993.3|780993.3|782710.4|780710.4|783017.7|781017.7|782672.4|780672.4|39
1643386100000|2022-01-28 16:08:20|782732.8|780732.8|782750.1|780750.1|782812.9|780812.9|782704.7|780704.7|31
1643386110000|2022-01-28 16:08:30|782745.7|780745.7|782639.2|780639.2|782749.4|780749.4|782607.7|780607.7|38
1643386120000|2022-01-28 16:08:40|782626.8|780626.8|782442.5|780442.5|782644.3|780644.3|782408|780408|38
1643386130000|2022-01-28 16:08:50|782450.9|780450.9|782467.2|780467.2|782522|780522|782441.6|780441.6|37
1643386140000|2022-01-28 16:09:00|782474.2|780474.2|782638.6|780638.6|782672.8|780672.8|782474.2|780474.2|40
1643386150000|2022-01-28 16:09:10|782650.5|780650.5|782646.4|780646.4|782664.8|780664.8|782619|780619|37
1643386160000|2022-01-28 16:09:20|782678|780678|782688|780688|782705.7|780705.7|782643.5|780643.5|36
1643386170000|2022-01-28 16:09:30|782665.5|780665.5|782589.7|780589.7|782686.8|780686.8|782563.5|780563.5|31
1643386180000|2022-01-28 16:09:40|782593.7|780593.7|782563.3|780563.3|782606.4|780606.4|782534.6|780534.6|38
1643386190000|2022-01-28 16:09:50|782562.9|780562.9|782738.3|780738.3|782741|780741|782560.4|780560.4|37
1643386200000|2022-01-28 16:10:00|782717.6|780717.6|782708.3|780708.3|782731.5|780731.5|782689.1|780689.1|36
1643386210000|2022-01-28 16:10:10|782705.8|780705.8|782665|780665|782713.3|780713.3|782629.8|780629.8|39
1643386220000|2022-01-28 16:10:20|782669.7|780669.7|782502.7|780502.7|782669.7|780669.7|782499.3|780499.3|33
1643386230000|2022-01-28 16:10:30|782515.3|780515.3|782259.3|780259.3|782515.3|780515.3|782206.9|780206.9|38
1643386240000|2022-01-28 16:10:40|782270.1|780270.1|782237.8|780237.8|782270.1|780270.1|782203.3|780203.3|37
1643386250000|2022-01-28 16:10:50|782238|780238|782333.2|780333.2|782395.3|780395.3|782232.2|780232.2|38
1643386260000|2022-01-28 16:11:00|782319.7|780319.7|782046.5|780046.5|782336.2|780336.2|781968.3|779968.3|36
1643386270000|2022-01-28 16:11:10|782033.6|780033.6|782168|780168|782194.8|780194.8|782033.6|780033.6|38
1643386280000|2022-01-28 16:11:20|782186.2|780186.2|782124.1|780124.1|782186.2|780186.2|782011.1|780011.1|37
1643386290000|2022-01-28 16:11:30|782116.5|780116.5|782097.9|780097.9|782157.3|780157.3|782097|780097|36
1643386300000|2022-01-28 16:11:40|782099.3|780099.3|782037.9|780037.9|782124.1|780124.1|782033.9|780033.9|35
1643386310000|2022-01-28 16:11:50|782036.6|780036.6|782175|780175|782254.9|780254.9|782035.2|780035.2|39
1643386320000|2022-01-28 16:12:00|782179.2|780179.2|782491.6|780491.6|782508.8|780508.8|782172.3|780172.3|40
1643386330000|2022-01-28 16:12:10|782481.6|780481.6|782383|780383|782481.6|780481.6|782352.9|780352.9|38
1643386340000|2022-01-28 16:12:20|782384.8|780384.8|782326.7|780326.7|782417.8|780417.8|782326.3|780326.3|37
1643386350000|2022-01-28 16:12:30|782332.4|780332.4|782281.3|780281.3|782344|780344|782271.9|780271.9|38
1643386360000|2022-01-28 16:12:40|782278.2|780278.2|782187.8|780187.8|782285.5|780285.5|782157.1|780157.1|36
1643386370000|2022-01-28 16:12:50|782190.1|780190.1|782318.4|780318.4|782320.4|780320.4|782183.7|780183.7|34
1643386380000|2022-01-28 16:13:00|782325.8|780325.8|782389.9|780389.9|782399.2|780399.2|782298.9|780298.9|33
1643386390000|2022-01-28 16:13:10|782383.8|780383.8|782358.4|780358.4|782398.2|780398.2|782358.4|780358.4|29
1643386400000|2022-01-28 16:13:20|782349.4|780349.4|782342.3|780342.3|782369.9|780369.9|782335.6|780335.6|33
1643386410000|2022-01-28 16:13:30|782338|780338|782248.5|780248.5|782345.9|780345.9|782233.3|780233.3|28
1643386420000|2022-01-28 16:13:40|782248.6|780248.6|782266.1|780266.1|782276.7|780276.7|782248.6|780248.6|30
1643386430000|2022-01-28 16:13:50|782263.9|780263.9|782186.7|780186.7|782386.9|780386.9|782167.3|780167.3|33
1643386440000|2022-01-28 16:14:00|782182.8|780182.8|781791.2|779791.2|782185|780185|781789.3|779789.3|35
1643386450000|2022-01-28 16:14:10|781803|779803|781808.6|779808.6|781832.8|779832.8|781717.2|779717.2|37
1643386460000|2022-01-28 16:14:20|781891.6|779891.6|781857.8|779857.8|781891.6|779891.6|781832.3|779832.3|31
1643386470000|2022-01-28 16:14:30|781854.4|779854.4|781837.6|779837.6|781904.7|779904.7|781671.1|779671.1|34
1643386480000|2022-01-28 16:14:40|781831|779831|781830.6|779830.6|781870|779870|781806|779806|36
1643386490000|2022-01-28 16:14:50|781831.1|779831.1|781865|779865|781874.3|779874.3|781800.3|779800.3|40
1643386500000|2022-01-28 16:15:00|781869.3|779869.3|781875.2|779875.2|781897.4|779897.4|781867.5|779867.5|40
1643386510000|2022-01-28 16:15:10|781874.7|779874.7|781765|779765|781879.4|779879.4|781711|779711|40
1643386520000|2022-01-28 16:15:20|781739|779739|781861.4|779861.4|781876.8|779876.8|781731.7|779731.7|36
1643386530000|2022-01-28 16:15:30|781860.6|779860.6|781802|779802|781874.9|779874.9|781802|779802|34
1643386540000|2022-01-28 16:15:40|781811.1|779811.1|781843.3|779843.3|781871.1|779871.1|781782.1|779782.1|35
1643386550000|2022-01-28 16:15:50|781845.4|779845.4|781825.2|779825.2|781845.4|779845.4|781820.7|779820.7|33
1643386560000|2022-01-28 16:16:00|781820.6|779820.6|781827.4|779827.4|781833.2|779833.2|781815.2|779815.2|29
1643386570000|2022-01-28 16:16:10|781833.9|779833.9|781834.6|779834.6|781850.8|779850.8|781825.7|779825.7|36
1643386580000|2022-01-28 16:16:20|781916.5|779916.5|781924.5|779924.5|781975.9|779975.9|781883|779883|37
1643386590000|2022-01-28 16:16:30|781941|779941|782290|780290|782328.4|780328.4|781925.1|779925.1|37
1643386600000|2022-01-28 16:16:40|782286.3|780286.3|782263.9|780263.9|782319.9|780319.9|782250.8|780250.8|39
1643386610000|2022-01-28 16:16:50|782266.6|780266.6|782261.1|780261.1|782273.7|780273.7|782252.9|780252.9|35
1643386620000|2022-01-28 16:17:00|782261.5|780261.5|782060|780060|782263.6|780263.6|782046.2|780046.2|35
1643386630000|2022-01-28 16:17:10|782056.2|780056.2|781848.4|779848.4|782058.2|780058.2|781817.1|779817.1|31
1643386640000|2022-01-28 16:17:20|781834.1|779834.1|781835|779835|781838.1|779838.1|781798.9|779798.9|27
1643386650000|2022-01-28 16:17:30|781829|779829|781829|779829|781899.2|779899.2|781813|779813|38
1643386660000|2022-01-28 16:17:40|781831|779831|781838.5|779838.5|781860.8|779860.8|781820.1|779820.1|36
1643386670000|2022-01-28 16:17:50|781837.7|779837.7|781682|779682|781855|779855|781682|779682|32
1643386680000|2022-01-28 16:18:00|781699.1|779699.1|781663.1|779663.1|781713.2|779713.2|781608.2|779608.2|38
1643386690000|2022-01-28 16:18:10|781659.8|779659.8|781680.7|779680.7|781704.5|779704.5|781645.9|779645.9|35
1643386700000|2022-01-28 16:18:20|781667.6|779667.6|781530.3|779530.3|781679.5|780110.1|781110.1|779530.3|31
1643386710000|2022-01-28 16:18:30|781533.1|779533.1|781550.4|779550.4|781574.8|779574.8|781531.8|779531.8|34
1643386720000|2022-01-28 16:18:40|781547.2|779547.2|781622.1|779622.1|781668.5|779668.5|781547.2|779547.2|38
1643386730000|2022-01-28 16:18:50|781620.3|779620.3|781623.4|779623.4|781657.7|779657.7|781574.7|779574.7|35
1643386740000|2022-01-28 16:19:00|781625.6|779625.6|781681.2|779681.2|781691.7|779691.7|781607.5|779607.5|35
1643386750000|2022-01-28 16:19:10|781691|779691|781815.5|779815.5|781826.4|779826.4|781685.7|779685.7|37
1643386760000|2022-01-28 16:19:20|781821.4|779821.4|781756|779756|781825.2|779825.2|781732.6|779732.6|39
1643386770000|2022-01-28 16:19:30|781754.7|779754.7|781684.8|779684.8|781759.4|779759.4|781669.8|779669.8|36
1643386780000|2022-01-28 16:19:40|781712.3|779712.3|781697.8|779697.8|781736.1|779736.1|781697.3|779697.3|38
1643386790000|2022-01-28 16:19:50|781697.1|779697.1|781688.3|779688.3|781724.7|779724.7|781688.3|779688.3|28
1643386800000|2022-01-28 16:20:00|781710.8|779710.8|781706.1|779706.1|781718.5|779718.5|781681.7|779681.7|35
1643386810000|2022-01-28 16:20:10|781712.2|779712.2|781705.9|779705.9|781714.5|779714.5|781693.9|779693.9|34
1643386820000|2022-01-28 16:20:20|781701.8|779701.8|781714.8|779714.8|781724.4|779724.4|781698.5|779698.5|35
1643386830000|2022-01-28 16:20:30|781808.4|779808.4|781870.2|779870.2|781873.8|779873.8|781775.4|779775.4|38
1643386840000|2022-01-28 16:20:40|781867.3|779867.3|781885.3|779885.3|781909.2|779909.2|781827.4|779827.4|33
1643386850000|2022-01-28 16:20:50|781952.1|779952.1|781939.7|779939.7|781957.7|779957.7|781892.3|779892.3|37
1643386860000|2022-01-28 16:21:00|781931.4|779931.4|781882.8|779882.8|781940.1|779940.1|781867|779867|38
1643386870000|2022-01-28 16:21:10|781918.8|779918.8|781726.4|779726.4|781918.8|779918.8|781721.7|779721.7|37
1643386880000|2022-01-28 16:21:20|781776.9|779776.9|781840.7|779840.7|781858.7|779858.7|781718.3|779718.3|38
1643386890000|2022-01-28 16:21:30|781844.8|779844.8|781820.8|779820.8|781859|779859|781820.8|779820.8|35
1643386900000|2022-01-28 16:21:40|781825.7|779825.7|781857.3|779857.3|781864.9|779864.9|781790.8|779790.8|27
1643386910000|2022-01-28 16:21:50|781831.3|779831.3|781176.9|779176.9|781864|779864|781159.9|779159.9|38
1643386920000|2022-01-28 16:22:00|781188.6|779188.6|781469.4|779469.4|781501.1|779501.1|781145.6|779145.6|40
1643386930000|2022-01-28 16:22:10|781495.3|779495.3|781020.6|779020.6|781495.3|779495.3|781009.5|779009.5|35
1643386940000|2022-01-28 16:22:20|781009.1|779009.1|780838.1|778838.1|781036.5|779036.5|780829.1|778829.1|38
1643386950000|2022-01-28 16:22:30|780832.2|778832.2|780878.2|778878.2|780878.2|778878.2|780800.7|778800.7|39
1643386960000|2022-01-28 16:22:40|780875.8|778875.8|781091.5|779091.5|781103.1|779459.1|780459.1|778852|39
1643386970000|2022-01-28 16:22:50|781072.3|779072.3|780834.8|778834.8|781083.9|779083.9|780708.3|778708.3|38
1643386980000|2022-01-28 16:23:00|780832.4|778832.4|780454.6|778454.6|780832.4|778832.4|780454.6|778454.6|40
1643386990000|2022-01-28 16:23:10|780466.8|778466.8|780280.3|778280.3|780466.8|778466.8|780270.2|778270.2|39
1643387000000|2022-01-28 16:23:20|780290.5|778290.5|780135.2|778135.2|780319.4|778319.4|779841.9|777841.9|39
1643387010000|2022-01-28 16:23:30|780150.6|778150.6|780205.5|778205.5|780279.4|778279.4|780125.7|778125.7|32
1643387020000|2022-01-28 16:23:40|780211.6|778211.6|780336.7|778336.7|780339.6|778339.6|780194.3|778194.3|35
1643387030000|2022-01-28 16:23:50|780352.3|778352.3|780387.3|778387.3|780455.8|778455.8|780352.3|778352.3|28
1643387040000|2022-01-28 16:24:00|780407.6|778407.6|780393.2|778393.2|780422.5|778422.5|780381.5|778381.5|32
1643387050000|2022-01-28 16:24:10|780399.2|778399.2|780297.9|778297.9|780428.5|778428.5|780287.8|778287.8|33
1643387060000|2022-01-28 16:24:20|780318.3|778318.3|780148.3|778148.3|780329|778329|780148.3|778148.3|33
1643387070000|2022-01-28 16:24:30|780163.4|778163.4|780372.2|778372.2|780372.2|778372.2|780163.4|778163.4|40
1643387080000|2022-01-28 16:24:40|780386.6|778386.6|780380.6|778380.6|780438.6|778438.6|780339|778339|32
1643387090000|2022-01-28 16:24:50|780376.4|778376.4|780381.1|778381.1|780383.8|778383.8|780191|778191|38
1643387100000|2022-01-28 16:25:00|780382.2|778382.2|780311.8|778311.8|780426.7|778426.7|780311.8|778311.8|37
1643387110000|2022-01-28 16:25:10|780330.4|778330.4|780277.3|778277.3|780372.5|778372.5|780277.3|778277.3|31
1643387120000|2022-01-28 16:25:20|780252.8|778252.8|780181.6|778181.6|780252.8|778252.8|780176.8|778176.8|36
1643387130000|2022-01-28 16:25:30|780198|778198|780210|778210|780239.7|778239.7|780185.5|778185.5|31
1643387140000|2022-01-28 16:25:40|780227.7|778227.7|780203.4|778203.4|780240.5|778240.5|780194.5|778194.5|32
1643387150000|2022-01-28 16:25:50|780199.1|778199.1|780102.1|778102.1|780214.5|778214.5|780089.6|778089.6|34
1643387160000|2022-01-28 16:26:00|780108.5|778108.5|780032.8|778032.8|780122.4|778122.4|779945.1|777945.1|37
1643387170000|2022-01-28 16:26:10|780020.2|778020.2|780080.3|778080.3|780098.6|778098.6|779974.2|777974.2|39
1643387180000|2022-01-28 16:26:20|780066.6|778066.6|780242.9|778242.9|780242.9|778242.9|780066.6|778066.6|37
1643387190000|2022-01-28 16:26:30|780247.4|778247.4|780235.7|778235.7|780292.5|778292.5|780202.3|778202.3|33
1643387200000|2022-01-28 16:26:40|780238.6|778238.6|780215.3|778215.3|780244.2|778244.2|780207|778207|28
1643387210000|2022-01-28 16:26:50|780220.1|778220.1|780167|778167|780229|778229|780152.5|778152.5|28
1643387220000|2022-01-28 16:27:00|780166.7|778166.7|780166.9|778166.9|780261.6|778767.7|779749.7|778148.7|34
1643387230000|2022-01-28 16:27:10|780160.3|778160.3|783145.8|781145.8|783145.8|781145.8|780160.3|778160.3|40
1643387240000|2022-01-28 16:27:20|783412.1|781412.1|782946.2|780946.2|783527.5|781527.5|782254|780254|40
1643387250000|2022-01-28 16:27:30|782961.4|780961.4|782847|780847|783605.9|781605.9|782744.7|780744.7|40
1643387260000|2022-01-28 16:27:40|782846.5|780846.5|782577.7|780577.7|782969.6|780969.6|782577.7|780577.7|40
1643387270000|2022-01-28 16:27:50|782558.8|780558.8|781285.5|779285.5|782617.7|780617.7|780578.1|778578.1|40
1643387280000|2022-01-28 16:28:00|781284.9|779284.9|781524.2|779524.2|781632.3|779632.3|781229.3|779229.3|40
1643387290000|2022-01-28 16:28:10|781499.5|779499.5|780858|778858|781499.5|779499.5|780825.9|778825.9|40
1643387300000|2022-01-28 16:28:20|780901.3|778901.3|781371.6|779371.6|781371.6|779371.6|780896.1|778896.1|40
1643387310000|2022-01-28 16:28:30|781407.5|779407.5|781611.5|779611.5|781612.7|779612.7|781362.7|779362.7|40
1643387320000|2022-01-28 16:28:40|781615.5|779615.5|781649.5|779649.5|781824.2|779824.2|781553.7|779553.7|39
1643387330000|2022-01-28 16:28:50|781671.9|779671.9|781636.6|779636.6|781694.6|779694.6|781566.3|779566.3|39
1643387340000|2022-01-28 16:29:00|781618.3|779618.3|781630.5|779630.5|781685.6|779685.6|781578.1|779578.1|40
1643387350000|2022-01-28 16:29:10|781623.9|779623.9|781733.4|779733.4|781767|779767|781619.8|779619.8|38
1643387360000|2022-01-28 16:29:20|781740.6|779740.6|782096.3|780096.3|782096.3|780258.8|781258.8|779674.2|38
1643387370000|2022-01-28 16:29:30|782202.5|780202.5|781902.5|779902.5|782244.5|780244.5|781902.5|779902.5|40
1643387380000|2022-01-28 16:29:40|781906.7|779906.7|781697.6|779697.6|782084.7|780084.7|781678.9|779678.9|37
1643387390000|2022-01-28 16:29:50|781692.3|779692.3|781327.7|779327.7|781822.6|779822.6|781187.9|779187.9|40
1643387400000|2022-01-28 16:30:00|781299.6|779299.6|781349.7|779349.7|781376.1|779376.1|781280.4|779280.4|38
1643387410000|2022-01-28 16:30:10|781345.2|779345.2|781320.4|779320.4|781355.7|779355.7|781273.2|779273.2|39
1643387420000|2022-01-28 16:30:20|781336.4|779336.4|781321.9|779321.9|781394.8|779394.8|781309.7|779309.7|37
1643387430000|2022-01-28 16:30:30|781405.1|779405.1|781387.6|779387.6|781424.4|779424.4|781347.1|779347.1|39
1643387440000|2022-01-28 16:30:40|781354.9|779354.9|781400.6|779400.6|781400.6|779400.6|781138.2|779138.2|39
1643387450000|2022-01-28 16:30:50|781421.4|779421.4|781553|779553|781581.5|779581.5|781346.3|779346.3|38
1643387460000|2022-01-28 16:31:00|781548.8|779548.8|781671.3|779671.3|781737.1|780127|781127|779548.8|40
1643387470000|2022-01-28 16:31:10|781662.1|779662.1|781637.2|779637.2|781697.7|779697.7|781552.7|779552.7|37
1643387480000|2022-01-28 16:31:20|781649.2|779649.2|781652.7|779652.7|781688.5|779688.5|781594.6|779594.6|37
1643387490000|2022-01-28 16:31:30|781635.4|779635.4|781635.1|779635.1|781688.3|779688.3|781588|779588|34
1643387500000|2022-01-28 16:31:40|781626.4|779626.4|781138.9|779138.9|781659.6|779659.6|781056.2|779056.2|33
1643387510000|2022-01-28 16:31:50|781098.7|779098.7|780555.1|778555.1|781154.6|779154.6|780424.2|778424.2|40
1643387520000|2022-01-28 16:32:00|780586.9|778586.9|780709.5|778709.5|780764.9|778764.9|780530.8|778530.8|39
1643387530000|2022-01-28 16:32:10|780746.4|778746.4|781073.9|779073.9|781091.7|779091.7|780726.1|778726.1|37
1643387540000|2022-01-28 16:32:20|781011.2|779011.2|780760.2|778760.2|781020.5|779020.5|780717.8|778717.8|36
1643387550000|2022-01-28 16:32:30|780773.2|778773.2|780805|778805|780837.8|778837.8|780738.7|778738.7|36
1643387560000|2022-01-28 16:32:40|780808.8|778808.8|781700.2|779700.2|781729.7|780094|780808.8|778808.8|37
1643387570000|2022-01-28 16:32:50|781727.3|779727.3|781235.7|779235.7|781821.1|779821.1|781198|779198|40
1643387580000|2022-01-28 16:33:00|781211.3|779211.3|781366.7|779366.7|781389.7|779389.7|781211.3|779211.3|34
1643387590000|2022-01-28 16:33:10|781359.6|779359.6|781198.3|779198.3|781380.4|779380.4|781186.1|779186.1|34
1643387600000|2022-01-28 16:33:20|781199.6|779199.6|781334.1|779334.1|781334.9|779334.9|781181.6|779181.6|39
1643387610000|2022-01-28 16:33:30|781316.4|779316.4|781411.9|779411.9|781690.7|779690.7|781316.4|779316.4|38
1643387620000|2022-01-28 16:33:40|781410.6|779410.6|781376.1|779376.1|781410.6|779410.6|781263.7|779263.7|35
1643387630000|2022-01-28 16:33:50|781327.8|779327.8|781468.1|779468.1|781524.1|779524.1|781327.8|779327.8|36
1643387640000|2022-01-28 16:34:00|781445.7|779445.7|781117.6|779117.6|781532|779532|781111.2|779111.2|37
1643387650000|2022-01-28 16:34:10|781109.8|779109.8|780921|778921|781131.8|779131.8|780740.3|778740.3|37
1643387660000|2022-01-28 16:34:20|780915.9|778915.9|781787.5|779787.5|781793.5|779793.5|780915.9|778915.9|40
1643387670000|2022-01-28 16:34:30|781831.1|779831.1|781788|779788|781902.9|779902.9|781765.4|779765.4|39
1643387680000|2022-01-28 16:34:40|781800.3|779800.3|781425.3|779425.3|781800.3|779800.3|781404.1|779404.1|37
1643387690000|2022-01-28 16:34:50|781414.5|779414.5|781541.1|779541.1|781541.1|779541.1|781303.1|779303.1|33
1643387700000|2022-01-28 16:35:00|781548.4|779548.4|781619.2|779619.2|781633.2|779633.2|781420.3|779420.3|40
1643387710000|2022-01-28 16:35:10|781610.6|779610.6|781811|779811|781987.4|779987.4|781610.6|779610.6|40
1643387720000|2022-01-28 16:35:20|781788.5|779788.5|781961.1|779961.1|781965.4|779965.4|781641.6|779641.6|39
1643387730000|2022-01-28 16:35:30|781967.9|779967.9|782080.8|780080.8|782080.8|780080.8|781712.9|779712.9|39
1643387740000|2022-01-28 16:35:40|782076.6|780076.6|781714|779714|782080.6|780080.6|781577.4|779577.4|39
1643387750000|2022-01-28 16:35:50|781684.9|779684.9|781188.7|779188.7|781684.9|779684.9|781184.4|779184.4|38
1643387760000|2022-01-28 16:36:00|781187.8|779187.8|780941.1|778941.1|781229.8|779229.8|780941.1|778941.1|38
1643387770000|2022-01-28 16:36:10|780962.9|778962.9|781233.2|779233.2|781273.3|779273.3|780924.9|778924.9|39
1643387780000|2022-01-28 16:36:20|781183.4|779183.4|781119.3|779119.3|781183.4|779183.4|780919|778919|39
1643387790000|2022-01-28 16:36:30|781125.6|779125.6|780862.8|778862.8|781223|779223|780862.8|778862.8|34
1643387800000|2022-01-28 16:36:40|780842.6|778842.6|780827.5|778827.5|780872.9|778872.9|780646.5|778646.5|40
1643387810000|2022-01-28 16:36:50|780846.1|778846.1|780888.4|778888.4|780918.9|778918.9|780811|778811|35
1643387820000|2022-01-28 16:37:00|780898.2|778898.2|780963.1|778963.1|780989.2|778989.2|780898.2|778898.2|38
1643387830000|2022-01-28 16:37:10|780972.6|778972.6|781021.9|779021.9|781021.9|779021.9|780937.3|778937.3|31
1643387840000|2022-01-28 16:37:20|780973.2|778973.2|780952.7|778952.7|780989.7|778989.7|780920.3|778920.3|31
1643387850000|2022-01-28 16:37:30|780982.7|778982.7|780920.7|778920.7|781020.1|779020.1|780920.7|778920.7|35
1643387860000|2022-01-28 16:37:40|780880.4|778880.4|781174.2|779174.2|781238.5|779238.5|780855.8|778855.8|38
1643387870000|2022-01-28 16:37:50|781101.1|779101.1|780978|778978|781102.4|779102.4|780953.4|778953.4|39
1643387880000|2022-01-28 16:38:00|781007.1|779007.1|780893.5|778893.5|781080.2|779080.2|780886|778886|38
1643387890000|2022-01-28 16:38:10|780891.5|778891.5|780945.8|778945.8|780954.4|778954.4|780889.6|778889.6|38
1643387900000|2022-01-28 16:38:20|780888.3|778888.3|780889.9|778889.9|780947.7|778947.7|780867|778867|36
1643387910000|2022-01-28 16:38:30|780884.7|778884.7|780435|778435|780884.7|778884.7|780360.2|778360.2|35
1643387920000|2022-01-28 16:38:40|780454.6|778454.6|780792.2|778792.2|780867.5|778867.5|780397.5|778397.5|38
1643387930000|2022-01-28 16:38:50|780821.6|778821.6|780743.3|778743.3|780883.3|778883.3|780676.1|778676.1|33
1643387940000|2022-01-28 16:39:00|780729.6|778729.6|780059.8|778059.8|780757.2|778757.2|780041.9|778041.9|40
1643387950000|2022-01-28 16:39:10|780052.6|778052.6|779849.7|777849.7|780159|778731.1|779380.6|777849.7|36
1643387960000|2022-01-28 16:39:20|779891.5|777891.5|779945.7|777945.7|780196.7|778196.7|779815.5|777815.5|39
1643387970000|2022-01-28 16:39:30|780012.6|778012.6|780186.9|778186.9|780186.9|778186.9|779891.6|777891.6|40
1643387980000|2022-01-28 16:39:40|780148.4|778148.4|780370.3|778370.3|780375|778375|780070|778070|40
1643387990000|2022-01-28 16:39:50|780409.1|778409.1|780282.9|778282.9|780409.1|778409.1|780261.8|778261.8|39
1643388000000|2022-01-28 16:40:00|780331|778331|780535.6|778535.6|780544.6|778544.6|780272.1|778272.1|40
1643388010000|2022-01-28 16:40:10|780557|778557|780101.5|778101.5|780578.8|778578.8|780012.4|778012.4|40
1643388020000|2022-01-28 16:40:20|779954.7|777954.7|780129.2|778129.2|780162.4|778586.3|779524.4|777952.4|35
1643388030000|2022-01-28 16:40:30|780125.5|778125.5|780411.7|778411.7|780493.9|778493.9|779957.6|777957.6|36
1643388040000|2022-01-28 16:40:40|780427.7|778427.7|780404.3|778404.3|780456.6|778456.6|780186.3|778186.3|38
1643388050000|2022-01-28 16:40:50|780420|778420|780055.9|778055.9|780446.5|778446.5|779980.7|777980.7|38
1643388060000|2022-01-28 16:41:00|780055.6|778055.6|779782.2|777782.2|780379.3|778379.3|779753.5|777753.5|35
1643388070000|2022-01-28 16:41:10|779832.7|777832.7|779940.9|777940.9|779965.2|777965.2|779773.9|777773.9|38
1643388080000|2022-01-28 16:41:20|780005.9|778005.9|780076.2|778076.2|780110.1|778110.1|779841.9|777841.9|37
1643388090000|2022-01-28 16:41:30|780071.6|778071.6|780083.7|778083.7|780232.5|778232.5|780071.6|778071.6|39
1643388100000|2022-01-28 16:41:40|780177.3|778177.3|780301.3|778301.3|780301.3|778795.4|779795.4|778080.2|38
1643388110000|2022-01-28 16:41:50|780294.3|778294.3|780103.7|778103.7|780294.3|778294.3|780002.4|778002.4|37
1643388120000|2022-01-28 16:42:00|780084.8|778084.8|780016.8|778016.8|780152.3|778152.3|779945.2|777945.2|36
1643388130000|2022-01-28 16:42:10|780037.4|778037.4|779824.4|777824.4|780105.6|778544.9|779298.6|777715.3|37
1643388140000|2022-01-28 16:42:20|779846.9|777846.9|779906.5|777906.5|779973.4|778316|779316|777717.7|36
1643388150000|2022-01-28 16:42:30|779909.2|777909.2|779844.9|777844.9|779982.5|777982.5|779841.8|777841.8|33
1643388160000|2022-01-28 16:42:40|779846.8|777846.8|779836.4|777836.4|779941.5|777941.5|779812.5|777812.5|34
1643388170000|2022-01-28 16:42:50|779849.9|777849.9|779899.3|777899.3|779955.4|778411.4|779396|777808.2|39
1643388180000|2022-01-28 16:43:00|779883.4|777883.4|779750.9|777750.9|779992.2|778387.6|779387.6|777726.3|37
1643388190000|2022-01-28 16:43:10|779803.1|777803.1|779736.9|777736.9|779885.9|777885.9|779736.9|777736.9|32
1643388200000|2022-01-28 16:43:20|779779.4|777779.4|779750.7|777750.7|779799|777799|779723.4|777723.4|35
1643388210000|2022-01-28 16:43:30|779745.4|777745.4|779717.3|777717.3|779856|777856|779717.3|777717.3|38
1643388220000|2022-01-28 16:43:40|779762|777762|779339.1|778339.1|779892.2|778339.1|779293.9|777679.7|31
1643388230000|2022-01-28 16:43:50|779859|777859|780012.8|778012.8|780012.8|778417.1|779354|777859|38
1643388240000|2022-01-28 16:44:00|779984.3|777984.3|780166.1|778166.1|780171.4|778171.4|779929.5|777929.5|37
1643388250000|2022-01-28 16:44:10|779651|778651|780111|778111|780214.2|778681.2|779582.7|778034.3|37
1643388260000|2022-01-28 16:44:20|780133.1|778133.1|780094.5|778094.5|780159|778159|780085.1|778085.1|26
1643388270000|2022-01-28 16:44:30|780137|778137|779446.7|777446.7|780137|778368.3|779293.3|777389.2|38
1643388280000|2022-01-28 16:44:40|779373.6|777373.6|779445.6|777445.6|779507.3|777507.3|779373.6|777373.6|39
1643388290000|2022-01-28 16:44:50|779437.1|777437.1|779522|777522|779547.8|777547.8|779423.6|777423.6|39
1643388300000|2022-01-28 16:45:00|779503.4|777503.4|779042.7|777042.7|779504.1|777504.1|779016.2|777016.2|40
1643388310000|2022-01-28 16:45:10|779047.5|777047.5|779132|777132|779295.3|777295.3|778973.5|776973.5|40
1643388320000|2022-01-28 16:45:20|779102.4|777102.4|779213.7|777213.7|779226.5|777226.5|779098.1|777098.1|38
1643388330000|2022-01-28 16:45:30|779208.8|777208.8|779116.4|777116.4|779259.5|777259.5|779091.9|777091.9|40
1643388340000|2022-01-28 16:45:40|779103.6|777103.6|779112.9|777112.9|779215.5|777215.5|779009.8|777009.8|39
1643388350000|2022-01-28 16:45:50|779089.3|777089.3|779095.7|777095.7|779146.7|777146.7|779084.7|777084.7|36
1643388360000|2022-01-28 16:46:00|779102.6|777102.6|778968.2|776968.2|779112.1|777491.7|778491.7|776968.2|32
1643388370000|2022-01-28 16:46:10|778966.6|776966.6|778953.3|776953.3|779103.9|777477.3|778477.3|776936.6|37
1643388380000|2022-01-28 16:46:20|778989.2|776989.2|778980.1|776980.1|779014.8|777014.8|778952.9|776952.9|33
1643388390000|2022-01-28 16:46:30|778987.4|776987.4|779483.2|777483.2|779483.2|777483.2|778987.4|776987.4|39
1643388400000|2022-01-28 16:46:40|779506|777506|779640.9|777640.9|779670.5|778076.5|779073.2|777506|40
1643388410000|2022-01-28 16:46:50|779597.6|777597.6|779483.9|777483.9|779597.6|777976.6|778969.1|777383.5|37
1643388420000|2022-01-28 16:47:00|779451.8|777451.8|779401.7|777401.7|779490.9|777938.1|778787|777263.2|34
1643388430000|2022-01-28 16:47:10|779405.3|777405.3|779278.7|777278.7|779405.3|777405.3|779216.1|777216.1|37
1643388440000|2022-01-28 16:47:20|779333.5|777333.5|779321|777321|779566.9|777566.9|779136.1|777136.1|36
1643388450000|2022-01-28 16:47:30|779341.8|777341.8|778896.8|776896.8|779426.9|777426.9|778857.7|776857.7|32
1643388460000|2022-01-28 16:47:40|778916.6|776916.6|778914.1|776914.1|778978.8|776978.8|778840.8|776840.8|37
1643388470000|2022-01-28 16:47:50|778859.4|776859.4|778869|776869|779060|777060|778858.4|776858.4|40
1643388480000|2022-01-28 16:48:00|778865.7|776865.7|779020.4|777020.4|779041.4|777041.4|778856.4|776856.4|36
1643388490000|2022-01-28 16:48:10|779042.6|777042.6|778951.8|776951.8|779077|777077|778888.6|776888.6|35
1643388500000|2022-01-28 16:48:20|778973.4|776973.4|778994.6|776994.6|779046.5|777046.5|778898.1|776898.1|25
1643388510000|2022-01-28 16:48:30|778988.5|776988.5|778872.4|776872.4|779017.6|777017.6|778862.8|776862.8|35
1643388520000|2022-01-28 16:48:40|778874|776874|778916.7|776916.7|778931.1|777372.9|778290.9|776829|37
1643388530000|2022-01-28 16:48:50|778786.1|776786.1|778670.3|776670.3|778786.1|776786.1|778615|776615|29
1643388540000|2022-01-28 16:49:00|778660.6|776660.6|778630.6|776630.6|778708.8|776708.8|778608.8|776608.8|36
1643388550000|2022-01-28 16:49:10|778625|776625|778558|776558|778711.4|776711.4|778483.9|776483.9|39
1643388560000|2022-01-28 16:49:20|778569.9|776569.9|777953.9|776953.9|778602.3|776953.9|777892.6|776451.1|34
1643388570000|2022-01-28 16:49:30|777923|776923|778499.8|776499.8|778537.7|776924.7|777906.9|776408.2|32
1643388580000|2022-01-28 16:49:40|778537.1|776537.1|777989.5|776989.5|778556.8|776989.5|777940.9|776447.5|34
1643388590000|2022-01-28 16:49:50|778547.8|776547.8|778013.4|777013.4|778547.8|777019.6|777921.5|776442.2|27
1643388600000|2022-01-28 16:50:00|777979.9|776979.9|778358.9|776358.9|778406.6|777036|777941.1|776302.9|37
1643388610000|2022-01-28 16:50:10|778339.3|776339.3|778337.9|776337.9|778388.5|776388.5|778281.6|776281.6|29
1643388620000|2022-01-28 16:50:20|778358.7|776358.7|778441.4|776441.4|778441.9|776441.9|778316.8|776316.8|33
1643388630000|2022-01-28 16:50:30|778427.7|776427.7|778351.8|776351.8|778529.4|776529.4|778340.9|776340.9|34
1643388640000|2022-01-28 16:50:40|778361|776361|778050.4|776050.4|778383.2|776838.9|777838.9|776042.6|34
1643388650000|2022-01-28 16:50:50|778084|776084|778036.8|776036.8|778120.3|776120.3|778008.9|776008.9|35
1643388660000|2022-01-28 16:51:00|778041.6|776041.6|778024.4|776024.4|778083|776083|778018.6|776018.6|38
1643388670000|2022-01-28 16:51:10|778039.2|776039.2|778307.1|776307.1|778317.2|776504.6|777504.6|776003.7|35
1643388680000|2022-01-28 16:51:20|778312.2|776312.2|778295.6|776295.6|778345.8|776345.8|778274.2|776274.2|30
1643388690000|2022-01-28 16:51:30|778283.8|776283.8|778256|776256|778293.8|776760.2|777736.5|776219|24
1643388700000|2022-01-28 16:51:40|778254.7|776254.7|778345.1|776345.1|778356.1|776356.1|778242.5|776242.5|34
1643388710000|2022-01-28 16:51:50|778344.1|776344.1|778338.6|776338.6|778353.7|776353.7|778311.9|776311.9|37
1643388720000|2022-01-28 16:52:00|778346.7|776346.7|778265.8|776265.8|778356.8|776356.8|778250|776250|31
1643388730000|2022-01-28 16:52:10|778251.7|776251.7|778428.4|776428.4|778428.4|776428.4|778249.5|776249.5|39
1643388740000|2022-01-28 16:52:20|778425.8|776425.8|778292.3|776292.3|778506.6|776506.6|778284|776284|33
1643388750000|2022-01-28 16:52:30|778296.8|776296.8|778097.5|776097.5|778364.1|776364.1|778094.3|776094.3|34
1643388760000|2022-01-28 16:52:40|778075.2|776075.2|777876.6|775876.6|778093.7|776093.7|777876.6|775876.6|31
1643388770000|2022-01-28 16:52:50|777922.5|775922.5|778213.6|776213.6|778230.9|776230.9|777852.6|775852.6|38
1643388780000|2022-01-28 16:53:00|778217.4|776217.4|778265.1|776265.1|778282|776282|778212.9|776212.9|31
1643388790000|2022-01-28 16:53:10|778270.4|776270.4|778121.5|776121.5|778310|776310|778121.5|776121.5|34
1643388800000|2022-01-28 16:53:20|778073|776073|777996.5|775996.5|778087.2|776087.2|777967.7|775967.7|31
1643388810000|2022-01-28 16:53:30|777992.6|775992.6|778001.2|776001.2|778001.2|776001.2|777950.1|775950.1|31
1643388820000|2022-01-28 16:53:40|777993.5|775993.5|777994.2|775994.2|778004.4|776004.4|777970.7|775970.7|32
1643388830000|2022-01-28 16:53:50|777992.8|775992.8|777976.8|775976.8|778037.8|776509|777509|775966|34
1643388840000|2022-01-28 16:54:00|777966|775966|777949.8|775949.8|777992.5|776456.8|777446.9|775949.8|19
1643388850000|2022-01-28 16:54:10|777954.5|775954.5|778023.1|776023.1|778023.1|776441.3|777441.3|775944.4|21
1643388860000|2022-01-28 16:54:20|778038.3|776038.3|778055.2|776055.2|778055.2|776055.2|778013.6|776013.6|26
1643388870000|2022-01-28 16:54:30|777557.7|776557.7|778082.1|776082.1|778109.8|776557.7|777551.6|776036|25
1643388880000|2022-01-28 16:54:40|778078.8|776078.8|778104|776104|778147|776638.7|777627|776073.8|32
1643388890000|2022-01-28 16:54:50|778095.7|776095.7|778099.8|776099.8|778158|776158|778067.6|776067.6|29
1643388900000|2022-01-28 16:55:00|778093.7|776093.7|778074.8|776074.8|778121.8|776616.3|777616.3|776056|29
1643388910000|2022-01-28 16:55:10|778077.6|776077.6|778090.5|776090.5|778118.9|776118.9|778071|776071|20
1643388920000|2022-01-28 16:55:20|778089.1|776089.1|777560.7|776560.7|778116|776578.8|777560.7|776083.4|27
1643388930000|2022-01-28 16:55:30|778111.7|776111.7|778054.3|776054.3|778128.5|776522.4|777522.4|776011.8|33
1643388940000|2022-01-28 16:55:40|778061.3|776061.3|777490.8|776490.8|778061.3|776519.9|777475.3|775987.7|31
1643388950000|2022-01-28 16:55:50|778020.4|776020.4|777513.3|776513.3|778020.4|776521.4|777506|776019.4|25
1643388960000|2022-01-28 16:56:00|777516.5|776516.5|777865.5|775865.5|778018.8|776522|777499.1|775843.1|36
1643388970000|2022-01-28 16:56:10|777859.3|775859.3|777841.2|775841.2|777872.4|776283|777253.7|775761.6|33
1643388980000|2022-01-28 16:56:20|777835.8|775835.8|777901.4|775901.4|777913.1|775913.1|777815.9|775815.9|30
1643388990000|2022-01-28 16:56:30|777885.1|775885.1|777888.3|775888.3|777914.5|775914.5|777870.3|775870.3|28
1643389000000|2022-01-28 16:56:40|777865.8|775865.8|777836|775836|777908.7|775908.7|777836|775836|29
1643389010000|2022-01-28 16:56:50|777835.7|775835.7|777808.1|775808.1|777844.9|775844.9|777751.2|775751.2|26
1643389020000|2022-01-28 16:57:00|777844.2|775844.2|777846.1|775846.1|777888.2|775888.2|777810|775810|33
1643389030000|2022-01-28 16:57:10|777877.9|775877.9|777794.1|775794.1|777879.9|775879.9|777752.1|775752.1|29
1643389040000|2022-01-28 16:57:20|777768|775768|777641.4|775641.4|777768|775768|777617|775617|29
1643389050000|2022-01-28 16:57:30|777642.8|775642.8|777660.7|775660.7|777675.4|775675.4|777611.8|775611.8|28
1643389060000|2022-01-28 16:57:40|777651.5|775651.5|777814.2|775814.2|777814.2|775814.2|777618.5|775618.5|26
1643389070000|2022-01-28 16:57:50|777830.2|775830.2|777779.5|775779.5|777830.2|775830.2|777723.1|775723.1|34
1643389080000|2022-01-28 16:58:00|777815|775815|777840.9|775840.9|777851.9|775851.9|777808|775808|34
1643389090000|2022-01-28 16:58:10|777846.9|775846.9|777829|775829|777858.8|775858.8|777796.9|775796.9|30
1643389100000|2022-01-28 16:58:20|777816.9|775816.9|777816.9|775816.9|777847.1|775847.1|777794.8|775794.8|33
1643389110000|2022-01-28 16:58:30|777833.6|775833.6|777561.1|775561.1|777888.1|775888.1|777552|775552|29
1643389120000|2022-01-28 16:58:40|777564.7|775564.7|777792.7|775792.7|777792.7|775792.7|777561.2|775561.2|37
1643389130000|2022-01-28 16:58:50|777782.9|775782.9|777808.4|775808.4|777815.4|775815.4|777782.9|775782.9|37
1643389140000|2022-01-28 16:59:00|777821.9|775821.9|777816.3|775816.3|777827.4|775827.4|777810.1|775810.1|28
1643389150000|2022-01-28 16:59:10|777811.7|775811.7|777823.9|775823.9|777836.6|775836.6|777805.1|775805.1|35
1643389160000|2022-01-28 16:59:20|777830.2|775830.2|777837.6|775837.6|777848.4|775848.4|777821|775821|28
1643389170000|2022-01-28 16:59:30|777859.1|775859.1|777919.5|775919.5|777944.9|775944.9|777859.1|775859.1|31
1643389180000|2022-01-28 16:59:40|777918.6|775918.6|777872.8|775872.8|777918.6|775918.6|777823|775823|35
1643389190000|2022-01-28 16:59:50|777871.8|775871.8|777862.5|775862.5|777874.2|775874.2|777844.6|775844.6|37
1643389200000|2022-01-28 17:00:00|777861.8|775861.8|777705|775705|777861.8|775861.8|777631.7|775631.7|31
1643389210000|2022-01-28 17:00:10|777691.3|775691.3|777761|775761|777773|775773|777683.8|775683.8|31
1643389220000|2022-01-28 17:00:20|777751.3|775751.3|777735.3|775735.3|777777.1|775777.1|777735.3|775735.3|22
1643389230000|2022-01-28 17:00:30|777732.9|775732.9|777706.2|775706.2|777763.3|775763.3|777689.2|775689.2|25
1643389240000|2022-01-28 17:00:40|777668.6|775668.6|777707.5|775707.5|777725.9|775725.9|777668.6|775668.6|17
1643389250000|2022-01-28 17:00:50|777708.7|775708.7|777755.4|775755.4|777769.8|775769.8|777695.3|775695.3|20
1643389260000|2022-01-28 17:01:00|777750.9|775750.9|777755.7|775755.7|777769.1|775769.1|777745.1|775745.1|21
1643389270000|2022-01-28 17:01:10|777754.4|775754.4|777780.9|775780.9|777780.9|775780.9|777749|775749|20
1643389280000|2022-01-28 17:01:20|777771.5|775771.5|777816.3|775816.3|777835.3|775835.3|777755.8|775755.8|27
1643389290000|2022-01-28 17:01:30|777818.6|775818.6|777802.6|775802.6|777863.3|775863.3|777769.3|775769.3|33
1643389300000|2022-01-28 17:01:40|777795.6|775795.6|777919.9|775919.9|777919.9|775919.9|777787.7|775787.7|30
1643389310000|2022-01-28 17:01:50|777885.3|775885.3|777896.1|775896.1|777917.2|775917.2|777853.9|775853.9|22
1643389320000|2022-01-28 17:02:00|777895.1|775895.1|777778.2|775778.2|777899.7|775899.7|777761.3|775761.3|28
1643389330000|2022-01-28 17:02:10|777788.7|775788.7|777814.1|775814.1|777814.1|775814.1|777750.5|775750.5|28
1643389340000|2022-01-28 17:02:20|777812.8|775812.8|777857.7|775857.7|777881.4|775881.4|777803.6|775803.6|29
1643389350000|2022-01-28 17:02:30|777885.5|775885.5|777944.6|775944.6|777944.6|775944.6|777837.9|775837.9|31
1643389360000|2022-01-28 17:02:40|777932.9|775932.9|777918.6|775918.6|777951.2|775951.2|777912.5|775912.5|22
1643389370000|2022-01-28 17:02:50|777919.4|775919.4|777902.3|775902.3|777984.7|775984.7|777902.3|775902.3|22
1643389380000|2022-01-28 17:03:00|777970.7|775970.7|778022.3|776022.3|778022.7|776489.8|777489.8|775924.1|38
1643389390000|2022-01-28 17:03:10|778005.3|776005.3|778482.5|776482.5|778500.7|776500.7|778005.3|776005.3|34
1643389400000|2022-01-28 17:03:20|778486.3|776486.3|778263.8|776263.8|778517.3|776517.3|778263.8|776263.8|36
1643389410000|2022-01-28 17:03:30|778290.1|776290.1|778145.8|776145.8|778377.4|776377.4|778121.4|776121.4|38
1643389420000|2022-01-28 17:03:40|778146.1|776146.1|778145.7|776145.7|778208.1|776208.1|778111|776111|34
1643389430000|2022-01-28 17:03:50|778146|776146|778210.4|776210.4|778210.8|776210.8|778146|776146|35
1643389440000|2022-01-28 17:04:00|778182.3|776182.3|778252.6|776252.6|778253.2|776253.2|778121.1|776121.1|35
1643389450000|2022-01-28 17:04:10|778244.5|776244.5|778253.4|776253.4|778277.1|776277.1|778238.9|776238.9|25
1643389460000|2022-01-28 17:04:20|778293.1|776293.1|778113.2|776113.2|778293.1|776293.1|778113.2|776113.2|34
1643389470000|2022-01-28 17:04:30|778123.4|776123.4|778119.8|776119.8|778171.2|776171.2|778090.9|776090.9|36
1643389480000|2022-01-28 17:04:40|778122.7|776122.7|778167.8|776167.8|778171.5|776171.5|777984.2|775984.2|36
1643389490000|2022-01-28 17:04:50|778168.1|776168.1|778215.2|776215.2|778241.6|776241.6|778154.6|776154.6|28
1643389500000|2022-01-28 17:05:00|778208.2|776208.2|778377.7|776377.7|778412.9|776850.3|777850.3|776208.2|34
1643389510000|2022-01-28 17:05:10|778366.9|776366.9|778333.8|776333.8|778387.7|776841.7|777841.5|776328.8|31
1643389520000|2022-01-28 17:05:20|778338.1|776338.1|778444|776444|778462.4|776462.4|778335.1|776335.1|29
1643389530000|2022-01-28 17:05:30|778450.1|776450.1|778415.2|776415.2|778482.2|776482.2|778410.6|776410.6|30
1643389540000|2022-01-28 17:05:40|778419.2|776419.2|778417.6|776417.6|778445.5|776445.5|778412.8|776412.8|24
1643389550000|2022-01-28 17:05:50|778419.7|776419.7|778307.9|776307.9|778453.7|776453.7|778291.4|776291.4|29
1643389560000|2022-01-28 17:06:00|778307.1|776307.1|778200.8|776200.8|778309.7|776309.7|778171.1|776171.1|39
1643389570000|2022-01-28 17:06:10|778192.2|776192.2|778240|776240|778241.8|776241.8|778192.2|776192.2|31
1643389580000|2022-01-28 17:06:20|778233.6|776233.6|778239.7|776239.7|778269.8|776269.8|778221.7|776221.7|29
1643389590000|2022-01-28 17:06:30|778242.3|776242.3|778285.2|776285.2|778288.6|776288.6|778241.2|776241.2|31
1643389600000|2022-01-28 17:06:40|778281.9|776281.9|778349.1|776349.1|778351.2|776351.2|778249.4|776249.4|27
1643389610000|2022-01-28 17:06:50|778340.5|776340.5|778325.4|776325.4|778353.8|776353.8|778322.7|776322.7|20
1643389620000|2022-01-28 17:07:00|778327.1|776327.1|778249.9|776249.9|778340.1|776340.1|778238.5|776238.5|21
1643389630000|2022-01-28 17:07:10|778253.5|776253.5|778159.8|776159.8|778253.5|776253.5|778143.1|776143.1|27
1643389640000|2022-01-28 17:07:20|778159.9|776159.9|778059.6|776059.6|778166.4|776166.4|778059.6|776059.6|22
1643389650000|2022-01-28 17:07:30|778059.8|776059.8|778077.2|776077.2|778112.6|776112.6|778051.4|776051.4|23
1643389660000|2022-01-28 17:07:40|778066.2|776066.2|778184.9|776184.9|778230.7|776230.7|778060.2|776060.2|33
1643389670000|2022-01-28 17:07:50|778203.9|776203.9|778278.3|776278.3|778281.6|776281.6|778177.5|776177.5|31
1643389680000|2022-01-28 17:08:00|778283.1|776283.1|778267.4|776267.4|778287.7|776287.7|778267.4|776267.4|21
1643389690000|2022-01-28 17:08:10|778268.6|776268.6|778280.6|776280.6|778285.3|776285.3|778267.8|776267.8|19
1643389700000|2022-01-28 17:08:20|778278.2|776278.2|778272.5|776272.5|778281.8|776281.8|778269.8|776269.8|23
1643389710000|2022-01-28 17:08:30|778268.2|776268.2|778224.7|776224.7|778269.1|776269.1|777977.5|775977.5|35
1643389720000|2022-01-28 17:08:40|778239.8|776239.8|778164.3|776164.3|778242.8|776242.8|778158.6|776158.6|31
1643389730000|2022-01-28 17:08:50|778177.8|776177.8|778178.7|776178.7|778184.1|776184.1|778172.1|776172.1|24
1643389740000|2022-01-28 17:09:00|778178.6|776178.6|778192.7|776192.7|778216.3|776216.3|778178.6|776178.6|28
1643389750000|2022-01-28 17:09:10|778194|776194|778174.6|776174.6|778198.8|776198.8|778174.1|776174.1|23
1643389760000|2022-01-28 17:09:20|778174.2|776174.2|778187.4|776187.4|778199.4|776199.4|778174.2|776174.2|22
1643389770000|2022-01-28 17:09:30|778192.3|776192.3|778204.5|776204.5|778225.3|776225.3|778179.6|776179.6|25
1643389780000|2022-01-28 17:09:40|778225.7|776225.7|778013.5|776013.5|778225.7|776225.7|778011.9|776011.9|33
1643389790000|2022-01-28 17:09:50|778013.1|776013.1|778003.5|776003.5|778016.9|776016.9|778001.6|776001.6|25
1643389800000|2022-01-28 17:10:00|778022.8|776022.8|778036|776036|778065.6|776065.6|778005.2|776005.2|33
1643389810000|2022-01-28 17:10:10|778034.3|776034.3|778023.5|776023.5|778035.5|776035.5|778004.8|776004.8|18
1643389820000|2022-01-28 17:10:20|778018.8|776018.8|778141|776141|778171.7|776171.7|778015.1|776015.1|33
1643389830000|2022-01-28 17:10:30|778147.1|776147.1|778179.1|776179.1|778179.1|776179.1|778126.2|776126.2|32
1643389840000|2022-01-28 17:10:40|778094|776094|778047.4|776047.4|778137.2|776137.2|778047.4|776047.4|29
1643389850000|2022-01-28 17:10:50|778063.3|776063.3|778046|776046|778074.3|776074.3|778029.6|776029.6|35
1643389860000|2022-01-28 17:11:00|778033.3|776033.3|778067.1|776067.1|778080.7|776080.7|778028.1|776028.1|30
1643389870000|2022-01-28 17:11:10|778068.8|776068.8|778073.3|776073.3|778086.5|776086.5|778059|776059|28
1643389880000|2022-01-28 17:11:20|778080.6|776080.6|778064.7|776064.7|778090|776090|778044.5|776044.5|23
1643389890000|2022-01-28 17:11:30|778065.9|776065.9|777954.6|775954.6|778074.2|776074.2|777890.4|775890.4|30
1643389900000|2022-01-28 17:11:40|777956.2|775956.2|777888.3|775888.3|777956.6|775956.6|777888.3|775888.3|26
1643389910000|2022-01-28 17:11:50|777894|775894|777902.1|775902.1|777903.7|775903.7|777891.2|775891.2|27
1643389920000|2022-01-28 17:12:00|777898.5|775898.5|777983.5|775983.5|777993|775993|777886.1|775886.1|39
1643389930000|2022-01-28 17:12:10|777979.4|775979.4|778084.4|776084.4|778084.4|776084.4|777972.5|775972.5|38
1643389940000|2022-01-28 17:12:20|778074.8|776074.8|778093.6|776093.6|778106.8|776106.8|778010|776010|39
1643389950000|2022-01-28 17:12:30|778091.4|776091.4|778159.1|776159.1|778174.7|776174.7|778084.2|776084.2|35
1643389960000|2022-01-28 17:12:40|778183|776183|778190.6|776190.6|778204.2|776204.2|778165.5|776165.5|33
1643389970000|2022-01-28 17:12:50|778190.5|776190.5|778185.5|776185.5|778225.7|776225.7|778173.6|776173.6|32
1643389980000|2022-01-28 17:13:00|778193.2|776193.2|778161.6|776161.6|778196.9|776196.9|778143.1|776143.1|33
1643389990000|2022-01-28 17:13:10|778164.7|776164.7|778198.6|776198.6|778198.6|776198.6|778133.2|776133.2|34
1643390000000|2022-01-28 17:13:20|778182.7|776182.7|778208.1|776208.1|778243.5|776243.5|778162.9|776162.9|27
1643390010000|2022-01-28 17:13:30|778205.5|776205.5|778433.9|776433.9|778445.9|776445.9|778205.5|776205.5|38
1643390020000|2022-01-28 17:13:40|778430.7|776430.7|778521.8|776521.8|778528.3|776528.3|778428.5|776428.5|37
1643390030000|2022-01-28 17:13:50|778513.7|776513.7|777910.7|776910.7|778570.5|776910.7|777910.7|776504.7|36
1643390040000|2022-01-28 17:14:00|778452.3|776452.3|778458.3|776458.3|778533.9|776533.9|778443.7|776443.7|35
1643390050000|2022-01-28 17:14:10|778457.6|776457.6|778287.9|776287.9|778480.4|776480.4|778282.5|776282.5|31
1643390060000|2022-01-28 17:14:20|778292.1|776292.1|778298.2|776298.2|778336.2|776336.2|778292.1|776292.1|33
1643390070000|2022-01-28 17:14:30|778297|776297|778310.5|776310.5|778336|776336|778297|776297|23
1643390080000|2022-01-28 17:14:40|778320|776320|778319.6|776319.6|778380.6|776380.6|778305.5|776305.5|29
1643390090000|2022-01-28 17:14:50|778338.2|776338.2|778320|776320|778343.6|776343.6|778294.9|776294.9|24
1643390100000|2022-01-28 17:15:00|778321.1|776321.1|778567.5|776567.5|778574.1|776574.1|778291.9|776291.9|31
1643390110000|2022-01-28 17:15:10|778566.9|776566.9|778772.2|776772.2|778772.2|776772.2|778559.8|776559.8|35
1643390120000|2022-01-28 17:15:20|778775.4|776775.4|778789.6|776789.6|778966.5|776966.5|778761.4|776761.4|36
1643390130000|2022-01-28 17:15:30|778788.4|776788.4|778737.9|776737.9|778811.9|776811.9|778712.5|776712.5|32
1643390140000|2022-01-28 17:15:40|778712.7|776712.7|778713.8|776713.8|778727.2|776727.2|778698.3|776698.3|23
1643390150000|2022-01-28 17:15:50|778709.4|776709.4|778559.7|776559.7|778794|776794|778559.7|776559.7|31
1643390160000|2022-01-28 17:16:00|778558.5|776558.5|778544.7|776544.7|778621.5|776621.5|778488.1|776488.1|29
1643390170000|2022-01-28 17:16:10|778545.2|776545.2|778536|776536|778576.2|776576.2|778482.9|776482.9|30
1643390180000|2022-01-28 17:16:20|778519|776519|778838.4|776838.4|778853.6|776853.6|778511.5|776511.5|36
1643390190000|2022-01-28 17:16:30|778837.7|776837.7|778918.3|776918.3|778918.3|777417.7|778417.7|776818.3|31
1643390200000|2022-01-28 17:16:40|778919.4|776919.4|778944.4|776944.4|778944.4|776944.4|778899.4|776899.4|31
1643390210000|2022-01-28 17:16:50|778933.8|776933.8|778930.4|776930.4|778941.5|776941.5|778928.4|776928.4|22
1643390220000|2022-01-28 17:17:00|778936.2|776936.2|778937.4|776937.4|778946.5|776946.5|778936.2|776936.2|18
1643390230000|2022-01-28 17:17:10|778936.7|776936.7|778919|776919|778942.7|776942.7|778909.5|776909.5|23
1643390240000|2022-01-28 17:17:20|778924.1|776924.1|778911.6|776911.6|778945.9|776945.9|778890.4|776890.4|22
1643390250000|2022-01-28 17:17:30|778909.8|776909.8|778911.3|776911.3|778922|776922|778900.2|776900.2|24
1643390260000|2022-01-28 17:17:40|778902.5|776902.5|778918.8|776918.8|778934.5|776934.5|778893|776893|22
1643390270000|2022-01-28 17:17:50|778919.5|776919.5|778927.1|776927.1|778939.1|776939.1|778911.9|776911.9|28
1643390280000|2022-01-28 17:18:00|778920.1|776920.1|778914.9|776914.9|778962.9|777437.4|778414.6|776905.9|25
1643390290000|2022-01-28 17:18:10|778924.1|776924.1|778891.4|776891.4|778924.1|776924.1|778844|776844|25
1643390300000|2022-01-28 17:18:20|778906.8|776906.8|778880.4|776880.4|778924.3|776924.3|778865.8|776865.8|23
1643390310000|2022-01-28 17:18:30|778871.7|776871.7|778892.8|776892.8|778898.5|776898.5|778871.5|776871.5|13
1643390320000|2022-01-28 17:18:40|778892.7|776892.7|778901.9|776901.9|778908.1|776908.1|778888.3|776888.3|25
1643390330000|2022-01-28 17:18:50|778897.3|776897.3|778895.9|776895.9|778906.5|776906.5|778884.9|776884.9|25
1643390340000|2022-01-28 17:19:00|778896.1|776896.1|778853.9|776853.9|778908.2|777326.4|778326.4|776843.5|28
1643390350000|2022-01-28 17:19:10|778849.9|776849.9|778862.1|776862.1|778886|776886|778840.8|776840.8|31
1643390360000|2022-01-28 17:19:20|778858.4|776858.4|778854.3|776854.3|778860|776860|778824.6|776824.6|24
1643390370000|2022-01-28 17:19:30|778852.1|776852.1|778851.9|776851.9|778861.9|776861.9|778838.5|776838.5|23
1643390380000|2022-01-28 17:19:40|778847.4|776847.4|778872.7|776872.7|778874.9|776874.9|778846.8|776846.8|24
1643390390000|2022-01-28 17:19:50|778874.2|776874.2|778864.4|776864.4|778877|776877|778861.9|776861.9|20
1643390400000|2022-01-28 17:20:00|778862.8|776862.8|778932.8|776932.8|778932.8|776932.8|778834.1|776834.1|26
1643390410000|2022-01-28 17:20:10|778924.8|776924.8|779064|777064|779110.6|777110.6|778887.6|776887.6|37
1643390420000|2022-01-28 17:20:20|779063.4|777063.4|779079.5|777079.5|779102.7|777102.7|779063.4|777063.4|35
1643390430000|2022-01-28 17:20:30|779092.8|777092.8|779067.3|777067.3|779101.1|777101.1|779057|777057|28
1643390440000|2022-01-28 17:20:40|779067.1|777067.1|779030.1|777030.1|779074.4|777074.4|779019.1|777019.1|34
1643390450000|2022-01-28 17:20:50|779027.4|777027.4|779020|777020|779035.9|777035.9|779003.8|777003.8|28
1643390460000|2022-01-28 17:21:00|779018.7|777018.7|779002.8|777002.8|779040.9|777040.9|778983.5|776983.5|34
1643390470000|2022-01-28 17:21:10|778990.7|776990.7|779044.2|777044.2|779068.1|777068.1|778985.9|776985.9|33
1643390480000|2022-01-28 17:21:20|779048.4|777048.4|778987.8|776987.8|779048.4|777048.4|778969.2|776969.2|30
1643390490000|2022-01-28 17:21:30|778993.3|776993.3|779000.7|777000.7|779009.1|777009.1|778980.5|776980.5|25
1643390500000|2022-01-28 17:21:40|778997.1|776997.1|779042.7|777042.7|779051.2|777051.2|778993.1|776993.1|28
1643390510000|2022-01-28 17:21:50|779031.3|777031.3|778993.7|776993.7|779051.7|777051.7|778993.7|776993.7|28
1643390520000|2022-01-28 17:22:00|779034.9|777034.9|779203.3|777203.3|779268.3|777268.3|779034.9|777034.9|39
1643390530000|2022-01-28 17:22:10|779204.9|777204.9|780221.9|778221.9|780606.9|778893|779196.1|777196.1|37
1643390540000|2022-01-28 17:22:20|780203.2|778203.2|779802.2|777802.2|780237|778237|779802.2|777802.2|36
1643390550000|2022-01-28 17:22:30|779689.2|777689.2|780865.7|778865.7|780990.3|779304.2|779689.2|777689.2|40
1643390560000|2022-01-28 17:22:40|780964.7|778964.7|780463|778463|780964.7|778964.7|780392.2|778392.2|40
1643390570000|2022-01-28 17:22:50|780502.8|778502.8|780520.2|778520.2|780747.6|778747.6|780502.8|778502.8|40
1643390580000|2022-01-28 17:23:00|780496|778496|779685.3|777685.3|780520.2|778520.2|779677.3|777677.3|39
1643390590000|2022-01-28 17:23:10|779713.4|777713.4|780002.2|778002.2|780002.2|778002.2|779694.7|777694.7|37
1643390600000|2022-01-28 17:23:20|780005.3|778005.3|780165.1|778165.1|780184.1|778184.1|780005.3|778005.3|34
1643390610000|2022-01-28 17:23:30|780152.9|778152.9|780000.7|778000.7|780152.9|778152.9|779978.2|777978.2|38
1643390620000|2022-01-28 17:23:40|780043.3|778043.3|780028.6|778028.6|780052.9|778052.9|779990.8|777990.8|30
1643390630000|2022-01-28 17:23:50|780045.5|778045.5|780094.7|778094.7|780148|778148|779920.8|777920.8|37
1643390640000|2022-01-28 17:24:00|780164.3|778164.3|780255.2|778255.2|780381.8|778381.8|780135.1|778135.1|39
1643390650000|2022-01-28 17:24:10|780276.8|778276.8|780250.1|778250.1|780299.5|778299.5|780221.3|778221.3|39
1643390660000|2022-01-28 17:24:20|780264.6|778264.6|780410.6|778410.6|780425.3|778425.3|780264.6|778264.6|34
1643390670000|2022-01-28 17:24:30|780395|778395|780195.2|778195.2|780430.4|778430.4|780191.7|778191.7|36
1643390680000|2022-01-28 17:24:40|780219.9|778219.9|780163.2|778163.2|780219.9|778219.9|780131.1|778131.1|39
1643390690000|2022-01-28 17:24:50|780166.2|778166.2|780147.4|778147.4|780185.5|778185.5|780126.9|778126.9|38
1643390700000|2022-01-28 17:25:00|780162.9|778162.9|780167.5|778167.5|780247.5|778247.5|780146.2|778146.2|39
1643390710000|2022-01-28 17:25:10|780179.2|778179.2|780213.6|778213.6|780235.2|778235.2|780161.3|778161.3|32
1643390720000|2022-01-28 17:25:20|780209.7|778209.7|780151|778151|780209.7|778209.7|780109.9|778109.9|39
1643390730000|2022-01-28 17:25:30|780145|778145|780101.8|778101.8|780145|778145|779981.8|777981.8|39
1643390740000|2022-01-28 17:25:40|780089.8|778089.8|780131.3|778131.3|780182.5|778182.5|780057.8|778057.8|35
1643390750000|2022-01-28 17:25:50|780142.5|778142.5|780206.3|778206.3|780248.5|778248.5|780142.5|778142.5|29
1643390760000|2022-01-28 17:26:00|780200.2|778200.2|780344.6|778344.6|780347.7|778347.7|780200.2|778200.2|34
1643390770000|2022-01-28 17:26:10|780339.4|778339.4|780588.5|778588.5|780722.1|778722.1|780331.6|778331.6|39
1643390780000|2022-01-28 17:26:20|780645.9|778645.9|780691.8|778691.8|780813.4|778813.4|780645.9|778645.9|36
1643390790000|2022-01-28 17:26:30|780693.2|778693.2|780647.8|778647.8|780702.9|778702.9|780633.4|778633.4|38
1643390800000|2022-01-28 17:26:40|780641.2|778641.2|779900.4|777900.4|780658.8|778658.8|779820.4|777820.4|39
1643390810000|2022-01-28 17:26:50|779907.7|777907.7|779972|777972|779987.3|777987.3|779790|777790|39
1643390820000|2022-01-28 17:27:00|779972.7|777972.7|780029.5|778029.5|780069.6|778069.6|779970.5|777970.5|39
1643390830000|2022-01-28 17:27:10|780044.9|778044.9|779908.8|777908.8|780051.1|778051.1|779884.6|777884.6|37
1643390840000|2022-01-28 17:27:20|779886.8|777886.8|779701.8|777701.8|779912|777912|779693.8|777693.8|40
1643390850000|2022-01-28 17:27:30|779706.8|777706.8|779740.1|777740.1|779743.4|777743.4|779686.8|777686.8|39
1643390860000|2022-01-28 17:27:40|779743.7|777743.7|779919.6|777919.6|779933.2|777933.2|779710.9|777710.9|39
1643390870000|2022-01-28 17:27:50|779900|777900|779890.2|777890.2|779924.5|777924.5|779871.7|777871.7|33
1643390880000|2022-01-28 17:28:00|779884.9|777884.9|779764.2|777764.2|779932.7|777932.7|779764.2|777764.2|35
1643390890000|2022-01-28 17:28:10|779809.4|777809.4|779849.2|777849.2|779885.5|777885.5|779809.4|777809.4|36
1643390900000|2022-01-28 17:28:20|779851.9|777851.9|779855.1|777855.1|779860.4|777860.4|779784|777784|37
1643390910000|2022-01-28 17:28:30|779843.4|777843.4|779898.2|777898.2|779917.8|777917.8|779843.4|777843.4|29
1643390920000|2022-01-28 17:28:40|779891|777891|779718.7|777718.7|779892.6|777892.6|779698.2|777698.2|36
1643390930000|2022-01-28 17:28:50|779681.1|777681.1|779730.2|777730.2|779736.1|777736.1|779681.1|777681.1|32
1643390940000|2022-01-28 17:29:00|779740|777740|779731.6|777731.6|779747.1|777747.1|779723.8|777723.8|36
1643390950000|2022-01-28 17:29:10|779742|777742|779980.6|777980.6|779980.6|777980.6|779717.2|777717.2|34
1643390960000|2022-01-28 17:29:20|779978.2|777978.2|779974.6|777974.6|780058.2|778058.2|779952.2|777952.2|34
1643390970000|2022-01-28 17:29:30|779958.9|777958.9|779972.8|777972.8|780016.5|778016.5|779958.4|777958.4|33
1643390980000|2022-01-28 17:29:40|779972.5|777972.5|779995.4|777995.4|780014.8|778014.8|779972.5|777972.5|29
1643390990000|2022-01-28 17:29:50|779996.2|777996.2|780035.7|778035.7|780035.7|778035.7|779965|777965|30
1643391000000|2022-01-28 17:30:00|780048.3|778048.3|780061.4|778061.4|780089.9|778089.9|780048.3|778048.3|37
1643391010000|2022-01-28 17:30:10|780058.2|778058.2|780000.5|778000.5|780060.3|778060.3|779990.6|777990.6|29
1643391020000|2022-01-28 17:30:20|780005|778005|779946|777946|780012.9|778012.9|779937.1|777937.1|32
1643391030000|2022-01-28 17:30:30|779939.6|777939.6|779796.2|777796.2|779942.4|777942.4|779769.6|777769.6|39
1643391040000|2022-01-28 17:30:40|779811.3|777811.3|779873.3|777873.3|779898.9|777898.9|779783.7|777783.7|34
1643391050000|2022-01-28 17:30:50|779875.5|777875.5|779983.1|777983.1|779993.2|777993.2|779868.7|777868.7|25
1643391060000|2022-01-28 17:31:00|779993.7|777993.7|779969.3|777969.3|779993.7|777993.7|779954.6|777954.6|30
1643391070000|2022-01-28 17:31:10|779962|777962|779973|777973|779989.7|777989.7|779956.6|777956.6|32
1643391080000|2022-01-28 17:31:20|779974.2|777974.2|780035.7|778035.7|780040.9|778040.9|779971.3|777971.3|30
1643391090000|2022-01-28 17:31:30|780035.6|778035.6|780014.5|778014.5|780035.6|778035.6|780014.5|778014.5|32
1643391100000|2022-01-28 17:31:40|780014|778014|780012.8|778012.8|780021.5|778021.5|780010.9|778010.9|30
1643391110000|2022-01-28 17:31:50|780013.4|778013.4|780025.6|778025.6|780025.6|778025.6|779979.9|777979.9|30
1643391120000|2022-01-28 17:32:00|780021.4|778021.4|780023|778023|780046.7|778046.7|780006.6|778006.6|31
1643391130000|2022-01-28 17:32:10|779999|777999|780016.5|778016.5|780030.3|778030.3|779999|777999|28
1643391140000|2022-01-28 17:32:20|780009.7|778009.7|779919.4|777919.4|780023|778023|779884.8|777884.8|30
1643391150000|2022-01-28 17:32:30|779915.5|777915.5|779929.3|777929.3|779934|777934|779912.6|777912.6|22
1643391160000|2022-01-28 17:32:40|779923.1|777923.1|779954.2|777954.2|779964|777964|779919.2|777919.2|27
1643391170000|2022-01-28 17:32:50|779962.8|777962.8|780133.2|778133.2|780137.1|778137.1|779936.9|777936.9|31
1643391180000|2022-01-28 17:33:00|780132.9|778132.9|780152.4|778152.4|780164.6|778164.6|780129|778129|31
1643391190000|2022-01-28 17:33:10|780164.1|778164.1|780140.2|778140.2|780164.1|778164.1|780127.1|778127.1|31
1643391200000|2022-01-28 17:33:20|780144.1|778144.1|780087.8|778087.8|780144.1|778144.1|780064.2|778064.2|29
1643391210000|2022-01-28 17:33:30|780089.2|778089.2|780083|778083|780095.4|778095.4|780068.3|778068.3|24
1643391220000|2022-01-28 17:33:40|780075.1|778075.1|779880|777880|780095.9|778095.9|779880|777880|29
1643391230000|2022-01-28 17:33:50|779923.5|777923.5|779962.9|777962.9|779980.6|777980.6|779770.9|777770.9|22
1643391240000|2022-01-28 17:34:00|779964.3|777964.3|780092.5|778092.5|780131.9|778131.9|779964.3|777964.3|34
1643391250000|2022-01-28 17:34:10|780082.3|778082.3|780019.6|778019.6|780095.8|778095.8|780011.7|778011.7|29
1643391260000|2022-01-28 17:34:20|780027.1|778027.1|779984.7|777984.7|780033.8|778033.8|779984.7|777984.7|35
1643391270000|2022-01-28 17:34:30|780006.3|778006.3|779981.6|777981.6|780020.3|778020.3|779966.1|777966.1|31
1643391280000|2022-01-28 17:34:40|779977.1|777977.1|779938.8|777938.8|779982.1|777982.1|779929.7|777929.7|33
1643391290000|2022-01-28 17:34:50|779941|777941|779956|777956|779993.1|777993.1|779941|777941|31
1643391300000|2022-01-28 17:35:00|779951.7|777951.7|779980.2|777980.2|779985.3|777985.3|779951.7|777951.7|30
1643391310000|2022-01-28 17:35:10|779980|777980|779989.5|777989.5|779989.5|777989.5|779927|777927|36
1643391320000|2022-01-28 17:35:20|779976.1|777976.1|779938.4|777938.4|779992.1|777992.1|779938.4|777938.4|28
1643391330000|2022-01-28 17:35:30|779952.3|777952.3|779915.1|777915.1|779971.7|777971.7|779915.1|777915.1|24
1643391340000|2022-01-28 17:35:40|779915.8|777915.8|779916.5|777916.5|779929.9|777929.9|779902.4|777902.4|27
1643391350000|2022-01-28 17:35:50|779918.7|777918.7|779908.1|777908.1|779932.1|777932.1|779892.4|777892.4|32
1643391360000|2022-01-28 17:36:00|779906.7|777906.7|779873.5|777873.5|779906.7|777906.7|779865.3|777865.3|31
1643391370000|2022-01-28 17:36:10|779892.4|777892.4|779841.5|777841.5|779894|777894|779826.7|777826.7|28
1643391380000|2022-01-28 17:36:20|779857.4|777857.4|779828.8|777828.8|779858|777858|779827|777827|24
1643391390000|2022-01-28 17:36:30|779828.3|777828.3|779816.1|777816.1|779836.4|777836.4|779809.3|777809.3|24
1643391400000|2022-01-28 17:36:40|779815.7|777815.7|779818.1|777818.1|779831.4|777831.4|779810.7|777810.7|32
1643391410000|2022-01-28 17:36:50|779817.9|777817.9|779764.5|777764.5|779818|777818|779742.8|777742.8|23
1643391420000|2022-01-28 17:37:00|779772.5|777772.5|779662.6|777662.6|779772.5|777772.5|779651.6|777651.6|31
1643391430000|2022-01-28 17:37:10|779662|777662|779658.9|777658.9|779676.7|777676.7|779651.3|777651.3|26
1643391440000|2022-01-28 17:37:20|779642.4|777642.4|779564.2|777564.2|779669.9|777669.9|779558.4|777558.4|29
1643391450000|2022-01-28 17:37:30|779567.2|777567.2|779546.6|777546.6|779573.2|777573.2|779544.5|777544.5|29
1643391460000|2022-01-28 17:37:40|779546.8|777546.8|779409.1|777409.1|779546.8|777546.8|779409.1|777409.1|33
1643391470000|2022-01-28 17:37:50|779404.1|777404.1|779409.7|777409.7|779441|777441|779397.2|777397.2|38
1643391480000|2022-01-28 17:38:00|779406.7|777406.7|779277.7|777277.7|779441.6|777441.6|779230.3|777230.3|36
1643391490000|2022-01-28 17:38:10|779278.8|777278.8|779262.4|777262.4|779304.7|777304.7|779255.1|777255.1|35
1643391500000|2022-01-28 17:38:20|779258.7|777258.7|779333.8|777333.8|779335.1|777335.1|779240.9|777240.9|32
1643391510000|2022-01-28 17:38:30|779357.1|777357.1|779313.7|777313.7|779404.9|777404.9|779301.7|777301.7|35
1643391520000|2022-01-28 17:38:40|779315.8|777315.8|779472.6|777472.6|779539.4|777539.4|779305|777305|33
1643391530000|2022-01-28 17:38:50|779466|777466|779445.5|777445.5|779472.4|777472.4|779445.5|777445.5|31
1643391540000|2022-01-28 17:39:00|779446.6|777446.6|779368.1|777368.1|779459.9|777459.9|779336.2|777336.2|34
1643391550000|2022-01-28 17:39:10|779344.8|777344.8|779347.8|777347.8|779356.2|777356.2|779316.6|777316.6|29
1643391560000|2022-01-28 17:39:20|779344.6|777344.6|779335.8|777335.8|779383|777383|779332.6|777332.6|32
1643391570000|2022-01-28 17:39:30|779368.1|777368.1|779408.9|777408.9|779417.4|777417.4|779368.1|777368.1|33
1643391580000|2022-01-28 17:39:40|779399.6|777399.6|779423.2|777423.2|779471.7|777471.7|779385|777385|37
1643391590000|2022-01-28 17:39:50|779422|777422|779385.4|777385.4|779479.4|777479.4|779384.6|777384.6|31
1643391600000|2022-01-28 17:40:00|779381.5|777381.5|779377.6|777377.6|779402.9|777402.9|779375.4|777375.4|35
1643391610000|2022-01-28 17:40:10|779376|777376|779316.7|777316.7|779379.1|777379.1|779299.6|777299.6|28
1643391620000|2022-01-28 17:40:20|779331.9|777331.9|779386.2|777386.2|779430.9|777430.9|779326.9|777326.9|31
1643391630000|2022-01-28 17:40:30|779452.9|777452.9|779355.8|777355.8|779452.9|777452.9|779350.3|777350.3|35
1643391640000|2022-01-28 17:40:40|779355.2|777355.2|779302.6|777302.6|779356.9|777356.9|779302.6|777302.6|25
1643391650000|2022-01-28 17:40:50|779294.6|777294.6|779304|777304|779326.4|777326.4|779293.6|777293.6|21
1643391660000|2022-01-28 17:41:00|779307.5|777307.5|779325.7|777325.7|779350.4|777350.4|779306.8|777306.8|30
1643391670000|2022-01-28 17:41:10|779358.4|777358.4|779340.9|777340.9|779394.7|777394.7|779321.7|777321.7|28
1643391680000|2022-01-28 17:41:20|779338.4|777338.4|779315.4|777315.4|779350.4|777350.4|779303|777303|23
1643391690000|2022-01-28 17:41:30|779340.6|777340.6|779363.8|777363.8|779371.7|777371.7|779332.9|777332.9|30
1643391700000|2022-01-28 17:41:40|779359.3|777359.3|779307.4|777307.4|779368|777368|779296.7|777296.7|31
1643391710000|2022-01-28 17:41:50|779307|777307|779408.5|777408.5|779415.5|777415.5|779291|777291|24
1643391720000|2022-01-28 17:42:00|779411|777411|779422.1|777422.1|779435.2|777435.2|779390.7|777390.7|32
1643391730000|2022-01-28 17:42:10|779411.5|777411.5|779433.8|777433.8|779452.1|777934.7|778930.8|777411.5|31
1643391740000|2022-01-28 17:42:20|779432.9|777432.9|779466.7|777466.7|779487.1|777960.6|778960.6|777432.9|28
1643391750000|2022-01-28 17:42:30|778958.9|777958.9|779442.4|777442.4|779499.1|777973.4|778958.9|777442.4|33
1643391760000|2022-01-28 17:42:40|779443.9|777443.9|779460|777460|779460.2|777460.2|779442.2|777442.2|20
1643391770000|2022-01-28 17:42:50|779458.9|777458.9|779446.1|777446.1|779473.7|777936.1|778936.1|777444.2|17
1643391780000|2022-01-28 17:43:00|779452.4|777452.4|779455.3|777455.3|779471.1|777471.1|779444.1|777444.1|21
1643391790000|2022-01-28 17:43:10|779457.7|777457.7|779451.6|777451.6|779459.2|777459.2|779450.3|777450.3|11
1643391800000|2022-01-28 17:43:20|779453|777453|779441.3|777441.3|779485.6|777925.4|778925.4|777426.5|28
1643391810000|2022-01-28 17:43:30|778927.6|777927.6|779455.1|777455.1|779466|777927.6|778927.6|777442.6|20
1643391820000|2022-01-28 17:43:40|779453.8|777453.8|779445.2|777445.2|779472.3|777472.3|779444.4|777444.4|18
1643391830000|2022-01-28 17:43:50|779445.1|777445.1|779450.1|777450.1|779451.3|777451.3|779438.4|777438.4|23
1643391840000|2022-01-28 17:44:00|779454.2|777454.2|779457.1|777457.1|779469.3|777469.3|779448.5|777448.5|25
1643391850000|2022-01-28 17:44:10|779449.5|777449.5|778941.2|777941.2|779466.8|777944.7|778941.2|777442.7|19
1643391860000|2022-01-28 17:44:20|778949.6|777949.6|778943|777943|778950.3|777950.3|778933.5|777933.5|14
1643391870000|2022-01-28 17:44:30|778945.7|777945.7|779426.6|777426.6|779472.1|777945.7|778942.5|777394.3|23
1643391880000|2022-01-28 17:44:40|779383.1|777383.1|779284.2|777284.2|779404.2|777404.2|779245.8|777245.8|28
1643391890000|2022-01-28 17:44:50|779267.4|777267.4|779164.8|777164.8|779270.9|777714.2|778691.8|777087.7|25
1643391900000|2022-01-28 17:45:00|779210.2|777210.2|779162.9|777162.9|779234.4|777234.4|779159.2|777159.2|33
1643391910000|2022-01-28 17:45:10|779202.1|777202.1|779158|777158|779202.1|777202.1|779140.4|777140.4|23
1643391920000|2022-01-28 17:45:20|779164.9|777164.9|779111.1|777111.1|779193.8|777193.8|779111.1|777111.1|22
1643391930000|2022-01-28 17:45:30|779124.6|777124.6|779112.5|777112.5|779130|777130|779080.5|777080.5|23
1643391940000|2022-01-28 17:45:40|779113|777113|779132.8|777132.8|779157.7|777157.7|779096.2|777096.2|21
1643391950000|2022-01-28 17:45:50|779123.8|777123.8|778581.4|777581.4|779142.2|777581.4|778569.7|777035.3|25
1643391960000|2022-01-28 17:46:00|778569.8|777569.8|779085.4|777085.4|779126.3|777570|778545.4|777044.9|30
1643391970000|2022-01-28 17:46:10|779071.6|777071.6|779049.4|777049.4|779098.4|777098.4|779041.4|777041.4|27
1643391980000|2022-01-28 17:46:20|779057|777057|779102.7|777102.7|779114.2|777577.5|778541.9|777051.2|22
1643391990000|2022-01-28 17:46:30|779117.2|777117.2|779336|777336|779361.8|777361.8|779117.2|777117.2|33
1643392000000|2022-01-28 17:46:40|779344.5|777344.5|779401.6|777401.6|779408|777408|779344.5|777344.5|32
1643392010000|2022-01-28 17:46:50|779397.7|777397.7|779378.1|777378.1|779411.9|777411.9|779378.1|777378.1|28
1643392020000|2022-01-28 17:47:00|779385.4|777385.4|779404.4|777404.4|779409.8|777409.8|779385.4|777385.4|28
1643392030000|2022-01-28 17:47:10|779404.6|777404.6|779234.6|777234.6|779405.2|777405.2|779234.6|777234.6|29
1643392040000|2022-01-28 17:47:20|779258.2|777258.2|779277.8|777277.8|779297.5|777297.5|779229.1|777229.1|23
1643392050000|2022-01-28 17:47:30|779288.6|777288.6|779301.8|777301.8|779332.2|777332.2|779288.6|777288.6|21
1643392060000|2022-01-28 17:47:40|779316.6|777316.6|779232.8|777232.8|779316.6|777316.6|779231.3|777231.3|28
1643392070000|2022-01-28 17:47:50|779236.4|777236.4|779242.9|777242.9|779246.6|777246.6|779226.5|777226.5|30
1643392080000|2022-01-28 17:48:00|779253.2|777253.2|779431.6|777431.6|779433.2|777433.2|779253.2|777253.2|37
1643392090000|2022-01-28 17:48:10|779421.1|777421.1|779291.9|777291.9|779439|777439|779288.2|777288.2|30
1643392100000|2022-01-28 17:48:20|779300.2|777300.2|779325|777325|779338.3|777338.3|779284.4|777284.4|33
1643392110000|2022-01-28 17:48:30|779345.8|777345.8|779378.3|777378.3|779384.3|777384.3|779345.8|777345.8|30
1643392120000|2022-01-28 17:48:40|779379.2|777379.2|779397.3|777397.3|779400|777400|779369.3|777369.3|27
1643392130000|2022-01-28 17:48:50|779389|777389|779383.2|777383.2|779391.2|777391.2|779367.4|777367.4|23
1643392140000|2022-01-28 17:49:00|779398.7|777398.7|779389.6|777389.6|779406.5|777406.5|779369.2|777369.2|26
1643392150000|2022-01-28 17:49:10|779389.3|777389.3|779301.5|777301.5|779406.5|777406.5|779299.4|777299.4|26
1643392160000|2022-01-28 17:49:20|779300.7|777300.7|779309.3|777309.3|779317.2|777317.2|779289.7|777289.7|29
1643392170000|2022-01-28 17:49:30|779306.9|777306.9|779326.4|777326.4|779340.2|777340.2|779296.1|777296.1|20
1643392180000|2022-01-28 17:49:40|779328.6|777328.6|779316.8|777316.8|779328.6|777328.6|779298.2|777298.2|31
1643392190000|2022-01-28 17:49:50|779317.3|777317.3|779363.6|777363.6|779382.4|777382.4|779314.8|777314.8|24
1643392200000|2022-01-28 17:50:00|779380.1|777380.1|779405.2|777405.2|779405.2|777405.2|779351.1|777351.1|26
1643392210000|2022-01-28 17:50:10|779387.6|777387.6|779413.1|777413.1|779441.2|777441.2|779370.9|777370.9|26
1643392220000|2022-01-28 17:50:20|779411.8|777411.8|779444.9|777444.9|779454.2|777454.2|779410.1|777410.1|27
1643392230000|2022-01-28 17:50:30|779401.7|777401.7|779431.4|777431.4|779449.9|777449.9|779392.5|777392.5|29
1643392240000|2022-01-28 17:50:40|779436.9|777436.9|779424.5|777424.5|779448.6|777448.6|779402.8|777402.8|23
1643392250000|2022-01-28 17:50:50|779416.1|777416.1|779416.3|777416.3|779436.5|777436.5|779374.3|777374.3|18
1643392260000|2022-01-28 17:51:00|779426.1|777426.1|779417|777417|779436.2|777436.2|779413.1|777413.1|22
1643392270000|2022-01-28 17:51:10|779423.1|777423.1|779252.2|777252.2|779424.6|777424.6|779249.7|777249.7|17
1643392280000|2022-01-28 17:51:20|779242.9|777242.9|779292.8|777292.8|779292.8|777292.8|779230.1|777230.1|26
1643392290000|2022-01-28 17:51:30|779278.1|777278.1|779378.1|777378.1|779378.1|777378.1|779278.1|777278.1|30
1643392300000|2022-01-28 17:51:40|779364.8|777364.8|779393.9|777393.9|779397.2|777397.2|779341.6|777341.6|26
1643392310000|2022-01-28 17:51:50|779387.3|777387.3|779289.1|777289.1|779399.7|777399.7|779283|777283|32
1643392320000|2022-01-28 17:52:00|779297.1|777297.1|779328.9|777328.9|779338.2|777338.2|779295.6|777295.6|31
1643392330000|2022-01-28 17:52:10|779312.3|777312.3|779335|777335|779350.2|777350.2|779302.5|777302.5|33
1643392340000|2022-01-28 17:52:20|779338.3|777338.3|779399.5|777399.5|779433.2|777433.2|779338.3|777338.3|26
1643392350000|2022-01-28 17:52:30|779399.7|777399.7|779419.4|777419.4|779457.6|777457.6|779386.5|777386.5|22
1643392360000|2022-01-28 17:52:40|779413.5|777413.5|779436.5|777436.5|779436.5|777436.5|779412.1|777412.1|22
1643392370000|2022-01-28 17:52:50|779436.6|777436.6|779431.5|777431.5|779451.5|777451.5|779431.5|777431.5|19
1643392380000|2022-01-28 17:53:00|779431.4|777431.4|779440.8|777440.8|779467|777467|779431.4|777431.4|22
1643392390000|2022-01-28 17:53:10|779462|777462|779428.4|777428.4|779462|777462|779423.8|777423.8|16
1643392400000|2022-01-28 17:53:20|779430.5|777430.5|779473.9|777473.9|779473.9|777929.6|778929.6|777419|23
1643392410000|2022-01-28 17:53:30|779476.2|777476.2|779466.2|777466.2|779488.6|777488.6|779454.9|777454.9|13
1643392420000|2022-01-28 17:53:40|779454.8|777454.8|779469.6|777469.6|779480.6|777480.6|779454.8|777454.8|16
1643392430000|2022-01-28 17:53:50|779462.3|777462.3|779326.8|777326.8|779737.7|777737.7|779316|777316|28
1643392440000|2022-01-28 17:54:00|779353.9|777353.9|779215.8|777215.8|779356.1|777356.1|779198.3|777198.3|33
1643392450000|2022-01-28 17:54:10|779221.6|777221.6|779240.3|777240.3|779257.6|777257.6|779221.6|777221.6|29
1643392460000|2022-01-28 17:54:20|779245.4|777245.4|779203.1|777203.1|779248.3|777248.3|779192.1|777192.1|27
1643392470000|2022-01-28 17:54:30|779204.9|777204.9|779221|777221|779229.2|777229.2|779204.9|777204.9|29
1643392480000|2022-01-28 17:54:40|779217.7|777217.7|779183.7|777183.7|779226.6|777226.6|779163.6|777163.6|22
1643392490000|2022-01-28 17:54:50|779182.9|777182.9|779192.7|777192.7|779196.4|777196.4|779174.9|777174.9|30
1643392500000|2022-01-28 17:55:00|779208|777208|779228.6|777228.6|779228.6|777228.6|779193.8|777193.8|34
1643392510000|2022-01-28 17:55:10|779223.5|777223.5|779207.4|777207.4|779229.7|777229.7|779202.1|777202.1|29
1643392520000|2022-01-28 17:55:20|779192.3|777192.3|779205.8|777205.8|779208.9|777208.9|779190.2|777190.2|23
1643392530000|2022-01-28 17:55:30|779216.2|777216.2|779215.8|777215.8|779226.9|777226.9|779204.5|777204.5|23
1643392540000|2022-01-28 17:55:40|779219.7|777219.7|779220.1|777220.1|779229.5|777229.5|779213|777213|20
1643392550000|2022-01-28 17:55:50|779220.4|777220.4|779209.7|777209.7|779223.8|777223.8|779195.2|777195.2|29
1643392560000|2022-01-28 17:56:00|779221.8|777221.8|779226.1|777226.1|779226.1|777226.1|779207.6|777207.6|19
1643392570000|2022-01-28 17:56:10|779222.8|777222.8|779220.8|777220.8|779228|777228|779209.4|777209.4|15
1643392580000|2022-01-28 17:56:20|779225|777225|779219.3|777219.3|779225.1|777726.8|778699.2|777204.7|22
1643392590000|2022-01-28 17:56:30|779227.2|777227.2|779265.1|777265.1|779272.5|777272.5|779193.1|777193.1|22
1643392600000|2022-01-28 17:56:40|779253.7|777253.7|779316.9|777316.9|779325|777325|779253.7|777253.7|26
1643392610000|2022-01-28 17:56:50|779318|777318|779337.1|777337.1|779343.4|777343.4|779316.4|777316.4|26
1643392620000|2022-01-28 17:57:00|779338.8|777338.8|779416.8|777416.8|779436.9|777436.9|779338.8|777338.8|33
1643392630000|2022-01-28 17:57:10|779411.6|777411.6|779367.8|777367.8|779427.8|777427.8|779367.8|777367.8|24
1643392640000|2022-01-28 17:57:20|779369|777369|779469.4|777469.4|779475.1|777475.1|779369|777369|24
1643392650000|2022-01-28 17:57:30|779476.6|777476.6|779482.8|777482.8|779505.2|777962.2|778962.2|777451.9|29
1643392660000|2022-01-28 17:57:40|779485.1|777485.1|779494.5|777494.5|779498.5|777498.5|779470.6|777470.6|15
1643392670000|2022-01-28 17:57:50|779495.6|777495.6|779477.2|777477.2|779495.6|777495.6|779445.3|777445.3|28
1643392680000|2022-01-28 17:58:00|779479.5|777479.5|779434.6|777434.6|779487.2|777487.2|779394.6|777394.6|25
1643392690000|2022-01-28 17:58:10|779473.9|777473.9|779503.6|777503.6|779513.9|777513.9|779460.4|777460.4|26
1643392700000|2022-01-28 17:58:20|779503.4|777503.4|779620.2|777620.2|779620.2|777620.2|779499.7|777499.7|27
1643392710000|2022-01-28 17:58:30|779634.6|777634.6|779613.1|777613.1|779640.1|777640.1|779598.9|777598.9|23
1643392720000|2022-01-28 17:58:40|779611.1|777611.1|779461.1|777461.1|779613.3|777613.3|779438.1|777438.1|32
1643392730000|2022-01-28 17:58:50|779460.4|777460.4|778958.2|777958.2|779470|777958.5|778958.2|777383.7|24
1643612460000|2022-01-31 07:01:00|776511.4|774511.4|776562.3|774562.3|776658|774658|776511|774511|41
1643612470000|2022-01-31 07:01:10|776558.6|774558.6|776516.3|774516.3|776578.3|774578.3|776492.3|774492.3|38
1643612480000|2022-01-31 07:01:20|776509.5|774509.5|777118.1|775118.1|777159.2|775159.2|776506.6|774506.6|40
1643612490000|2022-01-31 07:01:30|777090.3|775090.3|777209.9|775209.9|777219.7|775219.7|777021.4|775021.4|40
1643612500000|2022-01-31 07:01:40|777217.9|775217.9|777108|775108|777219|775219|776965.5|774965.5|40
1643612510000|2022-01-31 07:01:50|777126.2|775126.2|777239.8|775239.8|777285.8|775285.8|777102.3|775102.3|40
1643612520000|2022-01-31 07:02:00|777219.7|775219.7|777048.6|775048.6|777250.5|775250.5|776997|774997|40
1643612530000|2022-01-31 07:02:10|777070.2|775070.2|776939.9|774939.9|777070.2|775070.2|776927.9|774927.9|37
1643612540000|2022-01-31 07:02:20|776939.6|774939.6|777193.9|775193.9|777193.9|775193.9|776824.1|774824.1|38
1643612550000|2022-01-31 07:02:30|777227.2|775227.2|776699.6|775699.6|777227.2|775706.8|776503|774764.2|40
1643612560000|2022-01-31 07:02:40|777194.2|775194.2|776413|775413|777194.2|775714.6|776413|774825|33
1643612570000|2022-01-31 07:02:50|776220.5|775220.5|776286.8|775286.8|776827.8|775302.2|776218.5|774689.8|38
1643612580000|2022-01-31 07:03:00|776785.9|774785.9|776891.8|774891.8|776934|775282.4|776282.4|774696.9|40
1643612590000|2022-01-31 07:03:10|776913.5|774913.5|776790|774790|777120.7|775120.7|776599.8|774599.8|40
1643612600000|2022-01-31 07:03:20|776786.9|774786.9|776465.3|774465.3|776875.4|775280.2|776280.2|774465.3|38
1643612610000|2022-01-31 07:03:30|776595.9|774595.9|776695.9|774695.9|776776.3|774776.3|776556.5|774556.5|40
1643612620000|2022-01-31 07:03:40|776680|774680|776660.9|774660.9|776748.6|774748.6|776609.5|774609.5|39
1643612630000|2022-01-31 07:03:50|776732.4|774732.4|776850.6|774850.6|776892.5|774892.5|776702.4|774702.4|39
1643612640000|2022-01-31 07:04:00|776855.4|774855.4|776961.5|774961.5|776961.5|774961.5|776799.1|774799.1|39
1643612650000|2022-01-31 07:04:10|776954.8|774954.8|776985.3|774985.3|777143.6|775143.6|776878.5|774878.5|38
1643612660000|2022-01-31 07:04:20|776981.8|774981.8|776880.5|774880.5|777121|775121|776833.4|774833.4|36
1643612670000|2022-01-31 07:04:30|776888.7|774888.7|776868.6|774868.6|776932.5|774932.5|776753|774753|39
1643612680000|2022-01-31 07:04:40|776772.6|774772.6|776878.8|774878.8|776903.3|774903.3|776649|774649|38
1643612690000|2022-01-31 07:04:50|776947.1|774947.1|776883.9|774883.9|776947.1|774947.1|776835.5|774835.5|32
1643612700000|2022-01-31 07:05:00|776916.6|774916.6|776827.9|774827.9|776956.2|774956.2|776722.9|774722.9|40
1643612710000|2022-01-31 07:05:10|776815.6|774815.6|776701.4|774701.4|776893.2|774893.2|776630.5|774630.5|39
1643612720000|2022-01-31 07:05:20|776723.1|774723.1|776714.5|774714.5|776764.2|774764.2|776610.1|774610.1|38
1643612730000|2022-01-31 07:05:30|776718.9|774718.9|776738.7|774738.7|776802|774802|776643.9|774643.9|39
1643612740000|2022-01-31 07:05:40|776675.5|774675.5|776804.2|774804.2|776845.8|774845.8|776666.6|774666.6|39
1643612750000|2022-01-31 07:05:50|776815.6|774815.6|776905.7|774905.7|777031.2|775031.2|776765.1|774765.1|35
1643612760000|2022-01-31 07:06:00|776942|774942|776894.1|774894.1|777049.4|775049.4|776683|774683|34
1643612770000|2022-01-31 07:06:10|776898.1|774898.1|776865.4|774865.4|776906.6|774906.6|776734|774734|37
1643612780000|2022-01-31 07:06:20|776810.2|774810.2|776876|774876|776934.8|774934.8|776789.5|774789.5|36
1643612790000|2022-01-31 07:06:30|776852.2|774852.2|776777.8|774777.8|776898.9|774898.9|776753.3|774753.3|30
1643612800000|2022-01-31 07:06:40|776769.2|774769.2|776764.7|774764.7|776915|774915|776738.4|774738.4|34
1643612810000|2022-01-31 07:06:50|776749.1|774749.1|776846.8|774846.8|776880.1|774880.1|776601.7|774601.7|34
1643612820000|2022-01-31 07:07:00|776820|774820|776869|774869|776896.2|774896.2|776696.4|774696.4|34
1643612830000|2022-01-31 07:07:10|776858|774858|776875.1|774875.1|776908.5|774908.5|776745.7|774745.7|33
1643612840000|2022-01-31 07:07:20|776869.7|774869.7|776820.1|774820.1|776878.2|774878.2|776721.9|774721.9|32
1643612850000|2022-01-31 07:07:30|776815.1|774815.1|776671.9|774671.9|776815.1|774815.1|776671.9|774671.9|36
1643612860000|2022-01-31 07:07:40|776721.4|774721.4|776889.3|774889.3|776889.9|774889.9|776713.2|774713.2|30
1643612870000|2022-01-31 07:07:50|776866.8|774866.8|776766.6|774766.6|776942.1|775435.5|776354|774766.6|25
1643612880000|2022-01-31 07:08:00|776791.2|774791.2|776408.6|775408.6|776889.2|775408.6|776388.7|774755.7|24
1643612890000|2022-01-31 07:08:10|776401.1|775401.1|776845.8|774845.8|776897.6|775418.7|776375.3|774828.3|25
1643612900000|2022-01-31 07:08:20|776839.6|774839.6|776789.3|774789.3|776939.9|775402.2|776355|774752.3|29
1643612910000|2022-01-31 07:08:30|776832.1|774832.1|776761.1|774761.1|776958.8|774958.8|776722.9|774722.9|27
1643612920000|2022-01-31 07:08:40|776806.5|774806.5|776885.6|774885.6|776927.5|774927.5|776767.4|774767.4|26
1643612930000|2022-01-31 07:08:50|776788.3|774788.3|776820.7|774820.7|776895.7|774895.7|776711.4|774711.4|24
1643612940000|2022-01-31 07:09:00|776812|774812|776764.4|774764.4|776871.9|774871.9|776709.9|774709.9|28
1643612950000|2022-01-31 07:09:10|776830.2|774830.2|776794|774794|776830.2|774830.2|776714.4|774714.4|27
1643612960000|2022-01-31 07:09:20|776774.3|774774.3|776802.8|774802.8|776861.7|774861.7|776740|774740|31
1643612970000|2022-01-31 07:09:30|776767.5|774767.5|776718.8|774718.8|776787.9|774787.9|776634.9|774634.9|31
1643612980000|2022-01-31 07:09:40|776716|774716|776726.9|774726.9|776779.1|774779.1|776709.5|774709.5|28
1643612990000|2022-01-31 07:09:50|776698.2|774698.2|776731.5|774731.5|776801.7|774801.7|776619.7|774619.7|35
1643613000000|2022-01-31 07:10:00|776739.8|774739.8|776722.5|774722.5|776785.2|774785.2|776640|774640|34
1643613010000|2022-01-31 07:10:10|776784.9|774784.9|776980.2|774980.2|777100.8|775100.8|776744.3|774744.3|38
1643613020000|2022-01-31 07:10:20|776966|774966|776851|774851|776966|774966|776745.2|774745.2|33
1643613030000|2022-01-31 07:10:30|776849.1|774849.1|776749.2|774749.2|776875|774875|776708.6|774708.6|25
1643613040000|2022-01-31 07:10:40|776736.5|774736.5|776707.8|774707.8|776757.1|774757.1|776588.1|774588.1|29
1643613050000|2022-01-31 07:10:50|776717.7|774717.7|776626.8|774626.8|776717.7|775132.3|776132.3|774563.3|33
1643613060000|2022-01-31 07:11:00|776634.1|774634.1|776569.2|774569.2|776634.1|774634.1|776547.6|774547.6|31
1643613070000|2022-01-31 07:11:10|776561.7|774561.7|776511.7|774511.7|776593.7|774593.7|776477.7|774477.7|37
1643613080000|2022-01-31 07:11:20|776508.1|774508.1|776230.2|774230.2|776528.5|774984.3|775984.3|774100.1|38
1643613090000|2022-01-31 07:11:30|776224.2|774224.2|776284.1|774284.1|776301.2|774301.2|776186.4|774186.4|34
1643613100000|2022-01-31 07:11:40|776285|774285|776183.8|774183.8|776484.1|774793.8|775793.8|774136.1|30
1643613110000|2022-01-31 07:11:50|776225.3|774225.3|776422.5|774422.5|776509.8|774509.8|776146.1|774146.1|35
1643613120000|2022-01-31 07:12:00|776420.5|774420.5|776317.7|774317.7|776420.5|774420.5|776146.5|774146.5|39
1643613130000|2022-01-31 07:12:10|776236.3|774236.3|776295.5|774295.5|776399.4|774399.4|776151.2|774151.2|37
1643613140000|2022-01-31 07:12:20|776305.8|774305.8|776449.2|774449.2|776524.5|774524.5|776220.6|774220.6|37
1643613150000|2022-01-31 07:12:30|776425.2|774425.2|776502.3|774502.3|776543.9|774543.9|776326.3|774326.3|38
1643613160000|2022-01-31 07:12:40|776493.6|774493.6|776505|774505|776552.3|774552.3|776408.2|774408.2|34
1643613170000|2022-01-31 07:12:50|776501.5|774501.5|776566.4|774566.4|776603.5|774603.5|776437|774437|37
1643613180000|2022-01-31 07:13:00|776590.6|774590.6|776841.3|774841.3|776878.7|774878.7|776538.9|774538.9|36
1643613190000|2022-01-31 07:13:10|776804.5|774804.5|776789.2|774789.2|776888.3|774888.3|776735.2|774735.2|37
1643613200000|2022-01-31 07:13:20|776778.3|774778.3|776788.1|774788.1|776788.1|774788.1|776570.5|774570.5|33
1643613210000|2022-01-31 07:13:30|776764.8|774764.8|776691.7|774691.7|776775.8|774775.8|776594.1|774594.1|34
1643613220000|2022-01-31 07:13:40|776714.5|774714.5|776724.3|774724.3|776758.4|774758.4|776573.3|774573.3|30
1643613230000|2022-01-31 07:13:50|776728.9|774728.9|776600.8|774600.8|776759.4|774759.4|776531|774531|36
1643613240000|2022-01-31 07:14:00|776550.6|774550.6|776570.9|774570.9|776608.5|774608.5|776386.7|774386.7|39
1643613250000|2022-01-31 07:14:10|776537.8|774537.8|776627.7|774627.7|776670.4|774670.4|776470.3|774470.3|38
1643613260000|2022-01-31 07:14:20|776642.8|774642.8|776639.2|774639.2|776695.1|774695.1|776577.8|774577.8|37
1643613270000|2022-01-31 07:14:30|776655.3|774655.3|776634.1|774634.1|776730.1|774730.1|776550.3|774550.3|37
1643613280000|2022-01-31 07:14:40|776675.4|774675.4|776489.4|774489.4|776721.9|774721.9|776453.1|774453.1|38
1643613290000|2022-01-31 07:14:50|776497.9|774497.9|776643.5|774643.5|776680.9|774680.9|776435.1|774435.1|30
1643613300000|2022-01-31 07:15:00|776689.5|774689.5|776746.6|774746.6|776746.6|774746.6|776479.8|774479.8|38
1643613310000|2022-01-31 07:15:10|776667.7|774667.7|776933.8|774933.8|776935.8|774935.8|776598.1|774598.1|38
1643613320000|2022-01-31 07:15:20|776941.3|774941.3|776889.7|774889.7|776972.2|774972.2|776729.8|774729.8|40
1643613330000|2022-01-31 07:15:30|776984.6|774984.6|776976.8|774976.8|777014.1|775014.1|776813.9|774813.9|37
1643613340000|2022-01-31 07:15:40|777074.9|775074.9|777232.2|775232.2|777254|775254|777024|775024|40
1643613350000|2022-01-31 07:15:50|777240.8|775240.8|777054.9|775054.9|777252.9|775252.9|777014.9|775014.9|39
1643613360000|2022-01-31 07:16:00|776977.5|774977.5|777165.2|775165.2|777243.3|775243.3|776977.5|774977.5|39
1643613370000|2022-01-31 07:16:10|777137.6|775137.6|776980.1|774980.1|777137.6|775137.6|776908.5|774908.5|38
1643613380000|2022-01-31 07:16:20|776978.9|774978.9|776984.9|774984.9|777059.7|775059.7|776834.6|774834.6|38
1643613390000|2022-01-31 07:16:30|776993.1|774993.1|776924.3|774924.3|777035.1|775035.1|776872|774872|36
1643613400000|2022-01-31 07:16:40|776941.1|774941.1|776951.2|774951.2|776958.8|774958.8|776907|774907|32
1643613410000|2022-01-31 07:16:50|776947.4|774947.4|776968.2|774968.2|777024|775024|776909|774909|35
1643613420000|2022-01-31 07:17:00|777004.6|775004.6|777036.1|775036.1|777133.7|775133.7|776891|774891|39
1643613430000|2022-01-31 07:17:10|776996.1|774996.1|777158.5|775158.5|777235.2|775235.2|776973.3|774973.3|39
1643613440000|2022-01-31 07:17:20|776837|775837|776974.9|774974.9|777431.8|775837|776837|774974.9|40
1643613450000|2022-01-31 07:17:30|776906.8|774906.8|777118.3|775118.3|777190.5|775190.5|776850.2|774850.2|39
1643613460000|2022-01-31 07:17:40|777012.1|775012.1|777081|775081|777251.5|775251.5|777012.1|775012.1|36
1643613470000|2022-01-31 07:17:50|777112.5|775112.5|777107.6|775107.6|777248.3|775248.3|777055.7|775055.7|34
1643613480000|2022-01-31 07:18:00|777208.6|775208.6|777149.2|775149.2|777350.3|775350.3|777113.5|775113.5|31
1643613490000|2022-01-31 07:18:10|777204.5|775204.5|777200.3|775200.3|777306.1|775306.1|777157.5|775157.5|36
1643613500000|2022-01-31 07:18:20|777206.1|775206.1|777159.4|775159.4|777304.6|775304.6|777074.8|775074.8|39
1643613510000|2022-01-31 07:18:30|777135.2|775135.2|777226|775226|777336.3|775336.3|777059.4|775059.4|36
1643613520000|2022-01-31 07:18:40|777301.2|775301.2|777253|775253|777349.6|775349.6|777142.7|775142.7|36
1643613530000|2022-01-31 07:18:50|777331.1|775331.1|777069.7|775069.7|777331.1|775559|776559|774963.6|34
1643613540000|2022-01-31 07:19:00|777069.5|775069.5|777018|775018|777086.2|775506.6|776506.6|774943.1|36
1643613550000|2022-01-31 07:19:10|777019|775019|777014.6|775014.6|777019|775491.3|776455.6|774898.4|34
1643613560000|2022-01-31 07:19:20|777031.1|775031.1|777066.7|775066.7|777125.4|775558.9|776558.9|774964.5|32
1643613570000|2022-01-31 07:19:30|777040.7|775040.7|776928.3|774928.3|777040.7|775538.9|776424.7|774840.8|34
1643613580000|2022-01-31 07:19:40|776924.3|774924.3|777002.3|775002.3|777006.7|775437.3|776437.3|774782.9|35
1643613590000|2022-01-31 07:19:50|777005.9|775005.9|777177.9|775177.9|777177.9|775579.3|776526.8|774919.6|40
1643613600000|2022-01-31 07:20:00|777138.7|775138.7|777217.9|775217.9|777448.2|775701.3|776701.3|775087|39
1643613610000|2022-01-31 07:20:10|777299|775299|777325|775325|777448.9|775448.9|777267.3|775267.3|37
1643613620000|2022-01-31 07:20:20|777321.7|775321.7|777125.8|775125.8|777321.7|775321.7|777046.2|775046.2|34
1643613630000|2022-01-31 07:20:30|777077.8|775077.8|777209.3|775209.3|777266|775266|777058|775058|37
1643613640000|2022-01-31 07:20:40|777233.9|775233.9|777348.7|775348.7|777348.7|775348.7|777184.5|775184.5|31
1643613650000|2022-01-31 07:20:50|776872.1|775872.1|777428.7|775428.7|777459|775894.4|776872.1|775287|32
1643613660000|2022-01-31 07:21:00|777439.4|775439.4|777479.1|775479.1|777482.2|775482.2|777179.7|775179.7|38
1643613670000|2022-01-31 07:21:10|777504.6|775504.6|776877|775877|777543.3|775877|776877|775359.4|39
1643613680000|2022-01-31 07:21:20|776862.4|775862.4|777385|775385|777466.8|775862.4|776849.3|775367.2|35
1643613690000|2022-01-31 07:21:30|776848.9|775848.9|777333.8|775333.8|777534.9|775848.9|776848.9|775255.1|37
1643613700000|2022-01-31 07:21:40|777346.6|775346.6|777441.9|775441.9|777563|775835.8|776812.7|775202.2|40
1643613710000|2022-01-31 07:21:50|777437.5|775437.5|777462.9|775462.9|777544.1|775544.1|777290.4|775290.4|36
1643613720000|2022-01-31 07:22:00|777325.7|775325.7|777357.4|775357.4|777563.5|775563.5|777323.6|775323.6|37
1643613730000|2022-01-31 07:22:10|777312.1|775312.1|777381.4|775381.4|777438.6|775438.6|777296.1|775296.1|37
1643613740000|2022-01-31 07:22:20|777356.3|775356.3|777291.9|775291.9|777440.3|775440.3|777282.7|775282.7|38
1643613750000|2022-01-31 07:22:30|777284.6|775284.6|777321.1|775321.1|777378.3|775775.2|776746.9|775263.3|35
1643613760000|2022-01-31 07:22:40|777319.5|775319.5|777316.1|775316.1|777409.7|775409.7|777255.6|775255.6|34
1643613770000|2022-01-31 07:22:50|776818.3|775818.3|777303|775303|777396.6|775818.3|776818.3|775246.9|34
1643613780000|2022-01-31 07:23:00|777350|775350|777207.9|775207.9|777381.7|775381.7|777116.7|775116.7|36
1643613790000|2022-01-31 07:23:10|776814.1|775814.1|777331.6|775331.6|777468.6|775862.6|776800.7|775240.4|33
1643613800000|2022-01-31 07:23:20|777361.9|775361.9|777500|775500|777543.2|776027|776840.9|775267.9|35
1643613810000|2022-01-31 07:23:30|777464.8|775464.8|777507.6|775507.6|777745.1|776105.8|777002|775425.1|39
1643613820000|2022-01-31 07:23:40|777509.8|775509.8|777301.8|775301.8|777547.2|776030.4|776845.1|775275.4|38
1643613830000|2022-01-31 07:23:50|777335.1|775335.1|777344.7|775344.7|777356.4|775356.4|777232.7|775232.7|39
1643613840000|2022-01-31 07:24:00|777330.5|775330.5|777335.4|775335.4|777390.6|775814.6|776810.1|775296.1|38
1643613850000|2022-01-31 07:24:10|777326.9|775326.9|777322.9|775322.9|777349.5|775349.5|777268.2|775268.2|33
1643613860000|2022-01-31 07:24:20|777317.8|775317.8|776818.4|775818.4|777342.6|775836.5|776809|775317.8|28
1643613870000|2022-01-31 07:24:30|776814.1|775814.1|776614.7|775614.7|777285.3|775814.1|776601.8|775044.2|31
1643613880000|2022-01-31 07:24:40|777089.5|775089.5|777073|775073|777128.8|775638.1|776638.1|775006.7|37
1643613890000|2022-01-31 07:24:50|777079.9|775079.9|777037.5|775037.5|777091.6|775091.6|777010.4|775010.4|35
1643613900000|2022-01-31 07:25:00|777022.4|775022.4|776947|774947|777022.4|775470.1|776445.2|774883.3|37
1643613910000|2022-01-31 07:25:10|776944.5|774944.5|776751.6|774751.6|776944.9|775431.8|776284.8|774682.9|39
1643613920000|2022-01-31 07:25:20|776740.2|774740.2|776638.1|774638.1|776745.6|775154.7|776126.3|774610.8|38
1643613930000|2022-01-31 07:25:30|776623.6|774623.6|776494|774494|776645.6|775136.7|776091.1|774494|39
1643613940000|2022-01-31 07:25:40|776509.4|774509.4|776622.3|774622.3|776635.4|775130.9|776130.9|774495.3|37
1643613950000|2022-01-31 07:25:50|776541.2|774541.2|776161.1|775161.1|776627.4|775161.1|776075.5|774533|37
1643613960000|2022-01-31 07:26:00|776652.6|774652.6|776626.5|774626.5|776690.3|775155|776135|774599|34
1643613970000|2022-01-31 07:26:10|776626.9|774626.9|776748.9|774748.9|776776.4|775286.4|776179.5|774602|38
1643613980000|2022-01-31 07:26:20|776755.6|774755.6|776234.9|775234.9|776769.4|775258.7|776231.6|774717.9|37
1643613990000|2022-01-31 07:26:30|776243.7|775243.7|776147.2|775147.2|776724.5|775243.7|776139.5|774637.1|38
1643614000000|2022-01-31 07:26:40|776123.9|775123.9|776128|775128|776630.4|775139.2|776120|774613.9|33
1643614010000|2022-01-31 07:26:50|776137|775137|776099.9|775099.9|776150.5|775150.5|776093.7|775093.7|24
1643614020000|2022-01-31 07:27:00|776082.8|775082.8|776214.6|775214.6|776572|775217.2|776071.9|774572|34
1643614030000|2022-01-31 07:27:10|776707.4|774707.4|776648.6|774648.6|776707.4|775305|776146.3|774633.9|35
1643614040000|2022-01-31 07:27:20|776644.2|774644.2|776136.2|775136.2|776661.6|775161.2|776100.7|774595.7|37
1643614050000|2022-01-31 07:27:30|776148.3|775148.3|776641.8|774641.8|776690.2|775229.6|776115.9|774641.8|35
1643614060000|2022-01-31 07:27:40|776638.1|774638.1|776151.2|775151.2|776638.1|775190.7|776115.6|774638.1|33
1643614070000|2022-01-31 07:27:50|776154|775154|776106.4|775106.4|776657.4|775154|776106.4|774608.6|29
1643614080000|2022-01-31 07:28:00|776108.4|775108.4|776093.8|775093.8|776598.4|775110|776085.4|774577.1|34
1643614090000|2022-01-31 07:28:10|776580.2|774580.2|776416.5|774416.5|776581.9|775082.4|775916.5|774416.2|35
1643614100000|2022-01-31 07:28:20|776412|774412|775875.7|774875.7|776430.7|774918.8|775863.1|774376.7|37
1643614110000|2022-01-31 07:28:30|775861.4|774861.4|776234.3|774234.3|776306.3|774861.4|775715.3|774215.9|37
1643614120000|2022-01-31 07:28:40|776221.5|774221.5|775696.7|774696.7|776244|774743.7|775692.6|774195.7|37
1643614130000|2022-01-31 07:28:50|775691|774691|775718.6|774718.6|776213.6|774718.6|775674|774180.5|29
1643614140000|2022-01-31 07:29:00|775681.9|774681.9|776049.3|774049.3|776091.1|774698.7|775545.8|774038.3|32
1643614150000|2022-01-31 07:29:10|776063.9|774063.9|776081.9|774081.9|776108|774636.7|775573.8|774057.3|35
1643614160000|2022-01-31 07:29:20|775550.3|774550.3|776002.9|774002.9|776062.5|774550.3|775424.7|773982|37
1643614170000|2022-01-31 07:29:30|775996.9|773996.9|776058.3|774058.3|776088.6|774549.8|775462.5|773937.9|38
1643614180000|2022-01-31 07:29:40|776055.8|774055.8|775996|773996|776119.9|774601.7|775498.7|773996|30
1643614190000|2022-01-31 07:29:50|775989.5|773989.5|775780.7|773780.7|776026.6|774508.2|775292.3|773714.5|38
1643614200000|2022-01-31 07:30:00|775777|773777|775491.3|773491.3|775777|773777|775487.8|773487.8|40
1643614210000|2022-01-31 07:30:10|775512.3|773512.3|775616.9|773616.9|775807.8|774241.2|775142.4|773512.3|39
1643614220000|2022-01-31 07:30:20|775611.9|773611.9|775701.6|773701.6|775752.7|774241.9|775208.4|773611.9|36
1643614230000|2022-01-31 07:30:30|775713|773713|775664.5|773664.5|775796|774197.7|775197.7|773656.4|34
1643614240000|2022-01-31 07:30:40|775662.4|773662.4|775810.3|773810.3|775936.3|773936.3|775662.4|773662.4|38
1643614250000|2022-01-31 07:30:50|775792.7|773792.7|775812.9|773812.9|775865.1|773865.1|775784.3|773784.3|32
1643614260000|2022-01-31 07:31:00|775806.6|773806.6|775801.4|773801.4|775847|774307.5|775234.7|773702.5|38
1643614270000|2022-01-31 07:31:10|775821.3|773821.3|775843.7|773843.7|775947.6|773947.6|775755.4|773755.4|39
1643614280000|2022-01-31 07:31:20|775849.7|773849.7|775718.7|773718.7|775950.3|774374.7|775374.7|773718.7|37
1643614290000|2022-01-31 07:31:30|775737.6|773737.6|775835.7|773835.7|775850.1|773850.1|775698.7|773698.7|38
1643614300000|2022-01-31 07:31:40|775819.3|773819.3|775966.7|773966.7|775978.6|773978.6|775793|773793|36
1643614310000|2022-01-31 07:31:50|775996|773996|775915.3|773915.3|776025.2|774458.2|775458.2|773879.9|32
1643614320000|2022-01-31 07:32:00|775900|773900|776119.5|774119.5|776147.2|774502|775365.7|773838.6|38
1643614330000|2022-01-31 07:32:10|776095.4|774095.4|775962.3|773962.3|776116.3|774529.1|775529.1|773944.1|35
1643614340000|2022-01-31 07:32:20|775998.6|773998.6|775939.2|773939.2|776082.3|774502.9|775502.9|773898.1|38
1643614350000|2022-01-31 07:32:30|775944.1|773944.1|775983.2|773983.2|776017|774531|775396.8|773869.4|36
1643614360000|2022-01-31 07:32:40|776038.6|774038.6|775936.9|773936.9|776038.6|774478.8|775470.3|773914.5|28
1643614370000|2022-01-31 07:32:50|776002.3|774002.3|776092.2|774092.2|776093.2|774551|775547.8|773992.9|38
1643614380000|2022-01-31 07:33:00|776099.4|774099.4|776100.3|774100.3|776110.9|774110.9|776040.5|774040.5|39
1643614390000|2022-01-31 07:33:10|776127.8|774127.8|776342.7|774342.7|776401.2|774712.9|775712.9|774127.8|37
1643614400000|2022-01-31 07:33:20|776342.3|774342.3|776370.4|774370.4|776393.6|774393.6|776296.5|774296.5|32
1643614410000|2022-01-31 07:33:30|776360.1|774360.1|776333.9|774333.9|776362.7|774826.6|775826.6|774306.9|36
1643614420000|2022-01-31 07:33:40|776321.9|774321.9|776358.9|774358.9|776362.7|774362.7|776316.3|774316.3|37
1643614430000|2022-01-31 07:33:50|776354.3|774354.3|776371.3|774371.3|776406.1|774894.7|775883.3|774335.8|34
1643614440000|2022-01-31 07:34:00|776397.2|774397.2|776256.7|774256.7|776404.9|774829.4|775829.4|774230.7|38
1643614450000|2022-01-31 07:34:10|776229.1|774229.1|776280.4|774280.4|776346.1|774786.4|775786.4|774190.3|37
1643614460000|2022-01-31 07:34:20|776329.9|774329.9|776313.8|774313.8|776340|774814.6|775797.5|774260.8|31
1643614470000|2022-01-31 07:34:30|776339.8|774339.8|776214.8|774214.8|776340.1|774838.6|775721.9|774214.8|30
1643614480000|2022-01-31 07:34:40|776246.8|774246.8|775697.3|774697.3|776252.9|774739.7|775697.3|774187.7|33
1643614490000|2022-01-31 07:34:50|776221.9|774221.9|775779.8|774779.8|776339.2|774830.6|775746.4|774208.4|34
1643614500000|2022-01-31 07:35:00|775769.9|774769.9|776200.1|774200.1|776290.2|774770.3|775679.2|774158.4|33
1643614510000|2022-01-31 07:35:10|776168.5|774168.5|776271.1|774271.1|776318.7|774805.8|775672|774168.5|35
1643614520000|2022-01-31 07:35:20|776264.7|774264.7|775741.3|774741.3|776264.7|774741.6|775727.4|774132.7|36
1643614530000|2022-01-31 07:35:30|776242.2|774242.2|775760.1|774760.1|776297.4|774794.7|775714.7|774185.4|32
1643614540000|2022-01-31 07:35:40|775803|774803|776344.8|774344.8|776344.8|774806.7|775789.8|774315.2|21
1643614550000|2022-01-31 07:35:50|776332.2|774332.2|776339.5|774339.5|776367|774858.3|775853.2|774313.3|33
1643614560000|2022-01-31 07:36:00|776348|774348|775786.2|774786.2|776369.3|774835.8|775755.4|774289.5|32
1643614570000|2022-01-31 07:36:10|775790.1|774790.1|775882.3|774882.3|776410.1|774892.3|775790.1|774368.5|35
1643614580000|2022-01-31 07:36:20|775880.7|774880.7|776343.1|774343.1|776392.1|774898.9|775866.5|774343.1|33
1643614590000|2022-01-31 07:36:30|776352.8|774352.8|776354|774354|776390.9|774897.2|775843.6|774323.8|35
1643614600000|2022-01-31 07:36:40|776349.5|774349.5|776330.5|774330.5|776399.8|774877.2|775826.1|774330.5|34
1643614610000|2022-01-31 07:36:50|776360.2|774360.2|776521.8|774521.8|776531.2|775022.3|775937.1|774349.9|27
1643614620000|2022-01-31 07:37:00|775996.5|774996.5|776527.8|774527.8|776550.3|775028.6|775913.5|774416.9|32
1643614630000|2022-01-31 07:37:10|776542.2|774542.2|776477.3|774477.3|776547.4|774979.9|775979.9|774474.6|29
1643614640000|2022-01-31 07:37:20|776487.3|774487.3|776079.9|775079.9|776599.2|775119.9|776056.3|774475.2|36
1643614650000|2022-01-31 07:37:30|776084.6|775084.6|775950.2|774950.2|776103.7|775103.7|775946|774946|34
1643614660000|2022-01-31 07:37:40|775955.3|774955.3|775922.5|774922.5|775955.3|774955.3|775907.8|774907.8|29
1643614670000|2022-01-31 07:37:50|775891.5|774891.5|775749.9|774749.9|776402.1|774901.8|775739.1|774314|32
1643614680000|2022-01-31 07:38:00|775741.6|774741.6|776113.5|774113.5|776263.9|774793.1|775689.5|774097.5|35
1643614690000|2022-01-31 07:38:10|776107.7|774107.7|776004.8|774004.8|776140.4|774610.2|775521.2|774004.8|30
1643614700000|2022-01-31 07:38:20|776029.2|774029.2|775493.2|774493.2|776029.2|774515.4|775463.1|773972.6|31
1643614710000|2022-01-31 07:38:30|775489.1|774489.1|776013.3|774013.3|776048.2|774521.2|775434.5|773954.5|35
1643614720000|2022-01-31 07:38:40|776012.7|774012.7|776202|774202|776235.6|774708.6|775672.3|774012.7|35
1643614730000|2022-01-31 07:38:50|776227.6|774227.6|776209.6|774209.6|776228.3|774228.3|776127.5|774127.5|34
1643614740000|2022-01-31 07:39:00|776190|774190|776129.6|774129.6|776194.5|774669.8|775629.1|774070|36
1643614750000|2022-01-31 07:39:10|776135|774135|776201.3|774201.3|776201.3|774714.9|775663.7|774121.6|32
1643614760000|2022-01-31 07:39:20|776191.7|774191.7|776211.1|774211.1|776240.5|774733.5|775681.1|774177.3|32
1643614770000|2022-01-31 07:39:30|776206.1|774206.1|776270.5|774270.5|776277.1|774783.8|775775.9|774147.6|34
1643614780000|2022-01-31 07:39:40|776267.6|774267.6|776344.4|774344.4|776350.8|774851.1|775791.5|774243.4|29
1643614790000|2022-01-31 07:39:50|775909.2|774909.2|776423.9|774423.9|776437.6|774909.2|775905.8|774338.7|39
1643614800000|2022-01-31 07:40:00|776402.8|774402.8|776334.9|774334.9|776440.3|774937.3|775885.5|774271.5|36
1643614810000|2022-01-31 07:40:10|776356.6|774356.6|776323.6|774323.6|776385.2|774868.8|775868.8|774308.1|29
1643614820000|2022-01-31 07:40:20|776349.6|774349.6|776325.7|774325.7|776379.5|774379.5|776288.8|774288.8|32
1643614830000|2022-01-31 07:40:30|775873.6|774873.6|776321|774321|776356|774931.8|775811.1|774293.6|33
1643614840000|2022-01-31 07:40:40|776299.8|774299.8|776282.2|774282.2|776321.2|774838.2|775804.3|774258.3|39
1643614850000|2022-01-31 07:40:50|776279.2|774279.2|776230|774230|776312.5|774812.6|775757|774215.3|35
1643614860000|2022-01-31 07:41:00|776235|774235|776276.8|774276.8|776301.1|774801.3|775756.8|774235|37
1643614870000|2022-01-31 07:41:10|776285.3|774285.3|776223.8|774223.8|776291.9|774783.7|775718.2|774200|36
1643614880000|2022-01-31 07:41:20|776210.1|774210.1|776214.1|774214.1|776261.4|774768.4|775766|774199.7|34
1643614890000|2022-01-31 07:41:30|776224.8|774224.8|775698.8|774698.8|776240.4|774746.5|775698.8|774189.3|35
1643614900000|2022-01-31 07:41:40|775727.3|774727.3|775629.5|774629.5|776199.4|774727.3|775629.5|774148.1|37
1643614910000|2022-01-31 07:41:50|775645.8|774645.8|775458|774458|775654.6|774654.6|775458|774458|38
1643614920000|2022-01-31 07:42:00|775452.6|774452.6|775527.7|774527.7|776015.4|774547.3|775434.1|773918.1|38
1643614930000|2022-01-31 07:42:10|775589|774589|776075.3|774075.3|776114.7|774640.8|775589|774038.2|39
1643614940000|2022-01-31 07:42:20|776091.5|774091.5|776096.5|774096.5|776100.2|774605.3|775521.1|774027.2|31
1643614950000|2022-01-31 07:42:30|776095.3|774095.3|776321.4|774321.4|776331.1|774748.8|775614.8|774095.3|37
1643614960000|2022-01-31 07:42:40|776320.5|774320.5|776380.2|774380.2|776384|774895.8|775816.7|774303|34
1643614970000|2022-01-31 07:42:50|776382.7|774382.7|776342.9|774342.9|776387.6|774871.3|775780.7|774262.6|35
1643614980000|2022-01-31 07:43:00|775859.4|774859.4|776357.6|774357.6|776394.4|774859.4|775833.8|774291.2|38
1643614990000|2022-01-31 07:43:10|776355.9|774355.9|776388.4|774388.4|776388.4|774889.5|775820.2|774296.8|31
1643615000000|2022-01-31 07:43:20|776385|774385|776675|774675|776758.4|775111.1|775939.8|774385|38
1643615010000|2022-01-31 07:43:30|776665.4|774665.4|776646.8|774646.8|776735.4|775163.8|776163.8|774609.7|39
1643615020000|2022-01-31 07:43:40|776654.5|774654.5|776625.3|774625.3|776708.9|775196.1|776179.3|774613.2|37
1643615030000|2022-01-31 07:43:50|776677.8|774677.8|776648.8|774648.8|776698.2|775273.1|776159|774623.8|34
1643615040000|2022-01-31 07:44:00|776665|774665|776538.4|774538.4|776669.8|774669.8|776516.7|774516.7|32
1643615050000|2022-01-31 07:44:10|776526.6|774526.6|776255.3|774255.3|776533.1|774533.1|776253|774253|35
1643615060000|2022-01-31 07:44:20|776253.7|774253.7|776108.6|774108.6|776301.6|774301.6|776102.3|774102.3|38
1643615070000|2022-01-31 07:44:30|776105.8|774105.8|775587.6|774587.6|776129.5|774632.3|775587.6|774090.6|33
1643615080000|2022-01-31 07:44:40|776092.2|774092.2|775571.1|774571.1|776102.4|774595.3|775539.5|774050.8|39
1643615090000|2022-01-31 07:44:50|775556.7|774556.7|775966.9|773966.9|776089.7|774582.3|775503.9|773943.1|35
1643615100000|2022-01-31 07:45:00|775975.7|773975.7|775628.3|774628.3|776380.5|774632.6|775561.3|773975.7|39
1643615110000|2022-01-31 07:45:10|776139.3|774139.3|775608.5|774608.5|776139.3|774617.4|775547.8|774040.9|36
1643615120000|2022-01-31 07:45:20|776041.5|774041.5|775942|773942|776078.2|774628.9|775438.1|773942|38
1643615130000|2022-01-31 07:45:30|775429.4|774429.4|776000|774000|776044.8|774483.4|775421.4|773922|36
1643615140000|2022-01-31 07:45:40|775994.6|773994.6|775995.3|773995.3|776040.2|774512.8|775483|773994.6|31
1643615150000|2022-01-31 07:45:50|776010.1|774010.1|775948.5|773948.5|776028.9|774472|775458.5|773948.5|32
1643615160000|2022-01-31 07:46:00|776003.9|774003.9|776003.2|774003.2|776035.5|774529|775475|773961|33
1643615170000|2022-01-31 07:46:10|775990.2|773990.2|775524.1|774524.1|776040.9|774541.8|775495|773984.6|33
1643615180000|2022-01-31 07:46:20|775520.6|774520.6|775527.5|774527.5|776074|774608.1|775513.9|774012|35
1643615190000|2022-01-31 07:46:30|775544.8|774544.8|775536.6|774536.6|776028.2|774551.6|775506.3|773999.8|33
1643615200000|2022-01-31 07:46:40|775518.1|774518.1|775527.1|774527.1|775532.4|774532.4|775508.3|774508.3|35
1643615210000|2022-01-31 07:46:50|775525|774525|775520.5|774520.5|776037.6|774569.2|775514.1|774037.6|34
1643615220000|2022-01-31 07:47:00|775513.4|774513.4|775511.6|774511.6|775992|774523.7|775442.5|773990.3|37
1643615230000|2022-01-31 07:47:10|775498.1|774498.1|775481.6|774481.6|775506.8|774506.8|775462.9|774462.9|26
1643615240000|2022-01-31 07:47:20|775478.4|774478.4|775443.5|774443.5|775478.4|774478.4|775383.1|774383.1|36
1643615250000|2022-01-31 07:47:30|775456.6|774456.6|775363.8|774363.8|775962.3|774479.4|775363.8|773925|33
1643615260000|2022-01-31 07:47:40|775391.7|774391.7|775569.7|774569.7|776091.5|774621.7|775386.3|774070.1|29
1643615270000|2022-01-31 07:47:50|775564.1|774564.1|775646.6|774646.6|776133.1|774661.9|775564.1|774064.1|30
1643615280000|2022-01-31 07:48:00|775643.2|774643.2|776006.1|774006.1|776127.2|774643.2|775501.4|774002.6|36
1643615290000|2022-01-31 07:48:10|775975.3|773975.3|775934.1|773934.1|775975.3|774497.4|775430.8|773915.7|31
1643615300000|2022-01-31 07:48:20|775929.3|773929.3|775945.3|773945.3|775982.4|774471.6|775434.6|773922.7|25
1643615310000|2022-01-31 07:48:30|775458.9|774458.9|775235.4|774235.4|775953.4|774464.1|775235.4|773924.3|34
1643615320000|2022-01-31 07:48:40|775273|774273|775796.2|773796.2|775806.5|774338.5|775191.6|773697.7|37
1643615330000|2022-01-31 07:48:50|775791.1|773791.1|775790|773790|775814.4|774308.6|775258.8|773732.4|30
1643615340000|2022-01-31 07:49:00|775800.3|773800.3|775740.3|773740.3|775800.3|774280.4|775225.1|773733.2|37
1643615350000|2022-01-31 07:49:10|775753.8|773753.8|775246.7|774246.7|775805.6|774320|775246.7|773723|37
1643615360000|2022-01-31 07:49:20|775250.2|774250.2|775656.8|773656.8|775745|774250.2|775145.6|773656.8|35
1643615370000|2022-01-31 07:49:30|775658.2|773658.2|775145.6|773145.6|775658.2|774153.6|775057.4|773145.6|33
1643615380000|2022-01-31 07:49:40|775102.5|773102.5|774156.2|772156.2|775116.3|773116.3|773723.8|771723.8|40
1643615390000|2022-01-31 07:49:50|774148.3|772148.3|774329.4|772329.4|774394.3|772837|773837|772148.3|38
1643615400000|2022-01-31 07:50:00|774328.1|772328.1|774107.7|772107.7|774387.9|772859.8|773657.1|772107.7|37
1643615410000|2022-01-31 07:50:10|774083.1|772083.1|773928.1|771928.1|774083.1|772531.4|773445.5|771903.5|39
1643615420000|2022-01-31 07:50:20|773930.8|771930.8|773900.9|771900.9|773931.8|771931.8|773806.7|771806.7|39
1643615430000|2022-01-31 07:50:30|773918.3|771918.3|774150.8|772150.8|774274.5|772735.3|773655.1|771918.3|40
1643615440000|2022-01-31 07:50:40|774160.5|772160.5|774210.3|772210.3|774324.9|772821.5|773694.4|772160.5|39
1643615450000|2022-01-31 07:50:50|774213.3|772213.3|774022|772022|774213.3|772632.1|773632.1|772022|39
1643615460000|2022-01-31 07:51:00|773579.5|772579.5|773696.7|771696.7|774078.3|772579.5|773579.5|771650.6|38
1643615470000|2022-01-31 07:51:10|773678.5|771678.5|773676.4|771676.4|773693.1|771693.1|773478.7|771478.7|40
1643615480000|2022-01-31 07:51:20|773261.6|772261.6|773779.7|771779.7|773849|772261.6|773261.6|771718.6|36
1643615490000|2022-01-31 07:51:30|773784.1|771784.1|773948.4|771948.4|773969.5|771969.5|773784.1|771784.1|36
1643615500000|2022-01-31 07:51:40|773942.3|771942.3|773894|771894|774017.3|772418.1|773418.1|771850.5|38
1643615510000|2022-01-31 07:51:50|773893|771893|774205.1|772205.1|774205.1|772205.1|773872.6|771872.6|38
1643615520000|2022-01-31 07:52:00|774181.3|772181.3|774279.6|772279.6|774286.5|772782.7|773650.2|772141.2|39
1643615530000|2022-01-31 07:52:10|774271.9|772271.9|774289.8|772289.8|774306.2|772810.8|773810.8|772201.2|39
1643615540000|2022-01-31 07:52:20|774284.3|772284.3|774127.4|772127.4|774363.7|772869.6|773628.2|772127.4|39
1643615550000|2022-01-31 07:52:30|774131.8|772131.8|773979.9|771979.9|774131.8|772514.1|773514.1|771954|37
1643615560000|2022-01-31 07:52:40|773989|771989|773515.2|772515.2|774094.7|772593.8|773515.2|771989|37
1643615570000|2022-01-31 07:52:50|774002.4|772002.4|773895.3|771895.3|774002.4|772511.6|773358.5|771860.9|34
1643615580000|2022-01-31 07:53:00|773895.9|771895.9|773919.1|771919.1|773920.1|772409.9|773378.8|771866.9|35
1643615590000|2022-01-31 07:53:10|773911.9|771911.9|773951|771951|773970.3|772477.2|773393.3|771879.9|35
1643615600000|2022-01-31 07:53:20|773951.3|771951.3|773866.7|771866.7|773951.3|772437.8|773379.7|771865.5|38
1643615610000|2022-01-31 07:53:30|773387.8|772387.8|774069.5|772069.5|774123|772615|773387.8|771913.4|37
1643615620000|2022-01-31 07:53:40|774066.5|772066.5|774143|772143|774143|772143|773979.1|771979.1|33
1643615630000|2022-01-31 07:53:50|774151.5|772151.5|774296.3|772296.3|774323|772745.3|773639.4|772103.5|36
1643615640000|2022-01-31 07:54:00|774292|772292|774307.1|772307.1|774333.4|772333.4|774225.2|772225.2|32
1643615650000|2022-01-31 07:54:10|774312.2|772312.2|774323.3|772323.3|774347.9|772835.3|773796.7|772281.3|35
1643615660000|2022-01-31 07:54:20|774339.2|772339.2|774512.3|772512.3|774534.6|772982.8|773875.8|772329.2|39
1643615670000|2022-01-31 07:54:30|774515.9|772515.9|774543.2|772543.2|774544.5|772544.5|774433.5|772433.5|40
1643615680000|2022-01-31 07:54:40|774536.3|772536.3|774488.8|772488.8|774544.6|773007.9|774007.9|772434.7|39
1643615690000|2022-01-31 07:54:50|774523.6|772523.6|774327.2|772327.2|774603.3|773072.4|774072.4|772327.2|39
1643615700000|2022-01-31 07:55:00|774349|772349|774392.2|772392.2|774409.2|772409.2|774293.8|772293.8|37
1643615710000|2022-01-31 07:55:10|774397.3|772397.3|774325.1|772325.1|774403.1|772403.1|774154.3|772154.3|36
1643615720000|2022-01-31 07:55:20|774321.7|772321.7|774558.2|772558.2|774584.1|773103.6|774000.2|772276.9|39
1643615730000|2022-01-31 07:55:30|774536.6|772536.6|774880.7|772880.7|774943.6|772943.6|774536.6|772536.6|39
1643615740000|2022-01-31 07:55:40|774878.7|772878.7|774677.5|772677.5|774878.7|772878.7|774649.6|772649.6|38
1643615750000|2022-01-31 07:55:50|774682.1|772682.1|774691.6|772691.6|774800.7|772800.7|774605.5|772605.5|40
1643615760000|2022-01-31 07:56:00|774701.4|772701.4|774904.6|772904.6|775148.2|773148.2|774640.6|772640.6|40
1643615770000|2022-01-31 07:56:10|774898.5|772898.5|774865.3|772865.3|774923.5|772923.5|774837.3|772837.3|36
1643615780000|2022-01-31 07:56:20|774853|772853|774718.5|772718.5|774869|772869|774707.1|772707.1|35
1643615790000|2022-01-31 07:56:30|774746.6|772746.6|774668.1|772668.1|774752.9|772752.9|774662|772662|38
1643615800000|2022-01-31 07:56:40|774671.7|772671.7|774708.7|772708.7|774744.1|772744.1|774670.4|772670.4|36
1643615810000|2022-01-31 07:56:50|774696.7|772696.7|774691.5|772691.5|774728.6|772728.6|774625.9|772625.9|38
1643615820000|2022-01-31 07:57:00|774655|772655|774673.6|772673.6|774723.6|772723.6|774607|772607|39
1643615830000|2022-01-31 07:57:10|774655.3|772655.3|774568.8|772568.8|774677.4|772677.4|774567|772567|39
1643615840000|2022-01-31 07:57:20|774560.5|772560.5|774544.9|772544.9|774670.4|773004.3|774004.3|772502|37
1643615850000|2022-01-31 07:57:30|774504.6|772504.6|774652.8|772652.8|774678.4|772678.4|774501|772501|38
1643615860000|2022-01-31 07:57:40|774634|772634|774739.6|772739.6|774819.5|773261.9|774261.9|772634|36
1643615870000|2022-01-31 07:57:50|774725.5|772725.5|775013.3|773013.3|775036.7|773036.7|774725.5|772725.5|37
1643615880000|2022-01-31 07:58:00|775015.2|773015.2|775197.2|773197.2|775282.1|773475.7|774475.7|772940.6|38
1643615890000|2022-01-31 07:58:10|775235.7|773235.7|775020|773020|775271.5|773271.5|775012.3|773012.3|35
1643615900000|2022-01-31 07:58:20|775038.3|773038.3|774985.7|772985.7|775125.8|773125.8|774961.9|772961.9|29
1643615910000|2022-01-31 07:58:30|774999.4|772999.4|775200.8|773200.8|775210.4|773601.2|774601.2|772987.4|33
1643615920000|2022-01-31 07:58:40|775138.4|773138.4|775279.9|773279.9|775279.9|773279.9|775125.5|773125.5|32
1643615930000|2022-01-31 07:58:50|775266.9|773266.9|775186.5|773186.5|775288.5|773714.2|774714.2|773147.4|35
1643615940000|2022-01-31 07:59:00|775166.5|773166.5|775082.8|773082.8|775226.3|773680.6|774673.5|773082.8|39
1643615950000|2022-01-31 07:59:10|775046.5|773046.5|775007.1|773007.1|775082.7|773082.7|774935.9|772935.9|36
1643615960000|2022-01-31 07:59:20|775028.3|773028.3|774973.1|772973.1|775056.1|773527.9|774501.8|772929.2|36
1643615970000|2022-01-31 07:59:30|774965.1|772965.1|774971.9|772971.9|775072.9|773072.9|774943.3|772943.3|31
1643615980000|2022-01-31 07:59:40|775000.7|773000.7|775203.4|773203.4|775258.9|773258.9|774949.6|772949.6|34
1643615990000|2022-01-31 07:59:50|775181.6|773181.6|775119.8|773119.8|775181.6|773181.6|775082.3|773082.3|31
1643616000000|2022-01-31 08:00:00|775097.3|773097.3|775296.3|773296.3|775340|773891|774572.4|773097.3|40
1643616010000|2022-01-31 08:00:10|775304.9|773304.9|775643.8|773643.8|775682.1|773682.1|775231.8|773231.8|37
1643616020000|2022-01-31 08:00:20|775623.3|773623.3|775349.6|773349.6|775672.2|773672.2|775314.7|773314.7|39
1643616030000|2022-01-31 08:00:30|775339.8|773339.8|775388.9|773388.9|775457.9|773457.9|775258.5|773258.5|38
1643616040000|2022-01-31 08:00:40|775411.5|773411.5|775314.1|773314.1|775411.5|773411.5|775284.9|773284.9|34
1643616050000|2022-01-31 08:00:50|775311.6|773311.6|775249.7|773249.7|775370.7|773370.7|775249.7|773249.7|34
1643616060000|2022-01-31 08:01:00|775199.7|773199.7|774723.2|773723.2|775215.9|773746.4|774688.5|773111.7|38
1643616070000|2022-01-31 08:01:10|774731.2|773731.2|774795.5|773795.5|775341.4|773821.1|774717.7|773287.5|35
1643616080000|2022-01-31 08:01:20|774731.4|773731.4|774866.6|772866.6|775087.2|773776|774557.8|772852|38
1643616090000|2022-01-31 08:01:30|774876.6|772876.6|774874.8|772874.8|774923.5|772923.5|774742.7|772742.7|39
1643616100000|2022-01-31 08:01:40|774887.5|772887.5|774845.9|772845.9|774937.6|773441.8|774371|772845.9|36
1643616110000|2022-01-31 08:01:50|774367.7|773367.7|774401.3|773401.3|774902.5|773405.9|774358.3|772850.3|33
1643616120000|2022-01-31 08:02:00|774406.1|773406.1|774308|773308|774406.8|773406.8|774252.3|773252.3|32
1643616130000|2022-01-31 08:02:10|774306.8|773306.8|774265.5|773265.5|774334.1|773334.1|774265.1|773265.1|32
1643616140000|2022-01-31 08:02:20|774262.5|773262.5|774252.7|773252.7|774277.8|773277.8|774247|773247|30
1643616150000|2022-01-31 08:02:30|774254.4|773254.4|774232.4|773232.4|774269.2|773269.2|774228.6|773228.6|24
1643616160000|2022-01-31 08:02:40|774250.6|773250.6|774275.2|773275.2|774285.7|773285.7|774241.7|773241.7|28
1643616170000|2022-01-31 08:02:50|774270.7|773270.7|774299.4|773299.4|774302.9|773302.9|774252|773252|27
1643616180000|2022-01-31 08:03:00|774298.7|773298.7|774357.9|773357.9|774360.4|773360.4|774296.9|773296.9|36
1643616190000|2022-01-31 08:03:10|774352.6|773352.6|774296.8|773296.8|774363.6|773363.6|774265|773265|27
1643616200000|2022-01-31 08:03:20|774311.4|773311.4|774264.7|773264.7|774311.4|773311.4|774232.6|773232.6|29
1643616210000|2022-01-31 08:03:30|774258.7|773258.7|774234.7|773234.7|774258.7|773258.7|774198.4|773198.4|25
1643616220000|2022-01-31 08:03:40|774236.4|773236.4|774291.9|773291.9|774306.8|773306.8|774234.8|773234.8|27
1643616230000|2022-01-31 08:03:50|774279.2|773279.2|774309.2|773309.2|774309.2|773309.2|774255.3|773255.3|28
1643616240000|2022-01-31 08:04:00|774324.6|773324.6|774283.4|773283.4|774324.6|773324.6|774268.1|773268.1|34
1643616250000|2022-01-31 08:04:10|774283.2|773283.2|774291.7|773291.7|774291.7|773291.7|774250.2|773250.2|31
1643616260000|2022-01-31 08:04:20|774293|773293|774236.2|773236.2|774293|773293|774230.8|773230.8|29
1643616270000|2022-01-31 08:04:30|774240|773240|774262.1|773262.1|774288|773288|774240|773240|29
1643616280000|2022-01-31 08:04:40|774264.2|773264.2|774258.1|773258.1|774287.7|773287.7|774223.2|773223.2|27
1643616290000|2022-01-31 08:04:50|774260.6|773260.6|774263.8|773263.8|774272.1|773272.1|774194.9|773194.9|28
1643616300000|2022-01-31 08:05:00|774269.1|773269.1|774542.4|773542.4|774556.8|773556.8|774260.6|773260.6|34
1643616310000|2022-01-31 08:05:10|774543.4|773543.4|774551.3|773551.3|774666|773666|774521|773521|27
1643616320000|2022-01-31 08:05:20|774550|773550|774512.8|773512.8|774550|773550|774469.7|773469.7|39
1643616330000|2022-01-31 08:05:30|774513.5|773513.5|774549.6|773549.6|774555.6|773555.6|774504.6|773504.6|29
1643616340000|2022-01-31 08:05:40|774553.1|773553.1|774520.8|773520.8|774590.8|773590.8|774488.1|773488.1|34
1643616350000|2022-01-31 08:05:50|774525.4|773525.4|774410.2|773410.2|774631.8|773631.8|774410.2|773410.2|37
1643616360000|2022-01-31 08:06:00|774405.3|773405.3|774497.2|773497.2|774590.1|773590.1|774392|773392|35
1643616370000|2022-01-31 08:06:10|774497.3|773497.3|774463|773463|774519.1|773519.1|774440.2|773440.2|31
1643616380000|2022-01-31 08:06:20|774457.2|773457.2|774993.5|772993.5|774993.5|773608.3|774446.5|772951.2|34
1643616390000|2022-01-31 08:06:30|774452|773452|774858.8|772858.8|774899.2|773468.5|774346.9|772858.7|37
1643616400000|2022-01-31 08:06:40|774883.4|772883.4|774543.6|773543.6|774888.1|773552.2|774483.6|772846.9|35
1643616410000|2022-01-31 08:06:50|774543.4|773543.4|774623|773623|774623|773623|774538.3|773538.3|30
1643616420000|2022-01-31 08:07:00|774629.4|773629.4|774564.8|773564.8|774636.1|773636.1|774547.8|773547.8|34
1643616430000|2022-01-31 08:07:10|774552.8|773552.8|774568.9|773568.9|774589.8|773589.8|774524.5|773524.5|27
1643616440000|2022-01-31 08:07:20|774575.6|773575.6|774547.2|773547.2|774578|773578|774535.7|773535.7|32
1643616450000|2022-01-31 08:07:30|774538.9|773538.9|774702|773702|774702|773702|774538.9|773538.9|36
1643616460000|2022-01-31 08:07:40|774671.4|773671.4|774542.2|773542.2|774671.4|773671.4|774525.5|773525.5|33
1643616470000|2022-01-31 08:07:50|774526.3|773526.3|774434.6|773434.6|774536.6|773536.6|774335.8|773335.8|35
1643616480000|2022-01-31 08:08:00|774438.7|773438.7|774514.4|773514.4|774560.7|773560.7|774357.9|773357.9|37
1643616490000|2022-01-31 08:08:10|774533.6|773533.6|774631.6|773631.6|774675.3|773675.3|774533.6|773533.6|34
1643616500000|2022-01-31 08:08:20|774590.6|773590.6|774488.2|773488.2|774621.9|773621.9|774488.2|773488.2|38
1643616510000|2022-01-31 08:08:30|774499.7|773499.7|774521.5|773521.5|774530.3|773530.3|774391.1|773391.1|36
1643616520000|2022-01-31 08:08:40|774524.5|773524.5|774566.8|773566.8|775048.7|773574.2|774479.6|773014.7|35
1643616530000|2022-01-31 08:08:50|774562.2|773562.2|774609.1|773609.1|774609.1|773609.1|774552.7|773552.7|29
1643616540000|2022-01-31 08:09:00|774609.2|773609.2|774594.4|773594.4|774613.3|773613.3|774579.1|773579.1|28
1643616550000|2022-01-31 08:09:10|774593.4|773593.4|774616.8|773616.8|774681.7|773681.7|774591.8|773591.8|30
1643616560000|2022-01-31 08:09:20|774614.3|773614.3|774579.7|773579.7|774625.1|773625.1|774579.7|773579.7|22
1643616570000|2022-01-31 08:09:30|774579.8|773579.8|774760.3|773760.3|774840.8|773840.8|774579.1|773579.1|39
1643616580000|2022-01-31 08:09:40|774757.7|773757.7|774624.9|773624.9|774757.7|773757.7|774617.2|773617.2|36
1643616590000|2022-01-31 08:09:50|774635.8|773635.8|774789.9|773789.9|774810.7|773810.7|774635.8|773635.8|35
1643616600000|2022-01-31 08:10:00|774786|773786|775301.6|773301.6|775313.9|773795.6|774741.9|773276.8|35
1643616610000|2022-01-31 08:10:10|775299.5|773299.5|774686|773686|775299.5|773734.3|774686|773198.7|32
1643616620000|2022-01-31 08:10:20|775189.2|773189.2|774628|773628|775199.2|773713|774628|773167.8|38
1643616630000|2022-01-31 08:10:30|774628.7|773628.7|774655.2|773655.2|774726|773726|774627|773627|28
1643616640000|2022-01-31 08:10:40|774645.6|773645.6|774608.5|773608.5|775129|773662.3|774589.6|773116.5|34
1643616650000|2022-01-31 08:10:50|774604.4|773604.4|774367.1|773367.1|774937.7|773635.5|774367.1|772937.7|36
1643616660000|2022-01-31 08:11:00|774387.6|773387.6|774546.6|773546.6|775036.2|773561.9|774297.6|772990.5|32
1643616670000|2022-01-31 08:11:10|774553.9|773553.9|774662.2|773662.2|775158.1|773662.2|774553.9|773069.5|34
1643616680000|2022-01-31 08:11:20|774646.9|773646.9|774888.1|773888.1|775393|773908.8|774639.9|773196.9|37
1643616690000|2022-01-31 08:11:30|774923|773923|775474.9|773474.9|775476.9|773975.9|774899.6|773436.2|36
1643616700000|2022-01-31 08:11:40|775461.8|773461.8|774954.5|773954.5|775464.7|773962.2|774950.2|773442.1|34
1643616710000|2022-01-31 08:11:50|774946.1|773946.1|775058.7|774058.7|775586.5|774141.4|774946.1|773460.2|34
1643616720000|2022-01-31 08:12:00|775067.9|774067.9|775010.3|774010.3|775524.2|774075.3|774989.2|773489.1|31
1643616730000|2022-01-31 08:12:10|775014.4|774014.4|775453.4|773453.4|775513.4|774022.5|774949.7|773453.4|35
1643616740000|2022-01-31 08:12:20|775451|773451|774825.7|773825.7|775479.3|773956.1|774809.2|773365.8|39
1643616750000|2022-01-31 08:12:30|774812.9|773812.9|774735.7|773735.7|775287.7|773812.9|774735.7|773231.4|32
1643616760000|2022-01-31 08:12:40|774741.3|773741.3|774691.1|773691.1|775298|773784|774691.1|773260.9|31
1643616770000|2022-01-31 08:12:50|774713.3|773713.3|774704.3|773704.3|775172.8|773713.3|774587|773125|34
1643616780000|2022-01-31 08:13:00|774691|773691|774724.6|773724.6|774756.8|773756.8|774681.6|773681.6|35
1643616790000|2022-01-31 08:13:10|774724.9|773724.9|774641.9|773641.9|774724.9|773724.9|774579.4|773579.4|30
1643616800000|2022-01-31 08:13:20|774646.7|773646.7|774771.1|773771.1|774775.9|773775.9|774614.4|773614.4|35
1643616810000|2022-01-31 08:13:30|774777.6|773777.6|774643.9|773643.9|775263.5|773782.6|774643.9|773263.5|36
1643616820000|2022-01-31 08:13:40|774613.8|773613.8|774634|773634|774653.3|773653.3|774604.1|773604.1|27
1643616830000|2022-01-31 08:13:50|774633.9|773633.9|774677.4|773677.4|774684|773684|774633.9|773633.9|33
1643616840000|2022-01-31 08:14:00|774668.3|773668.3|774721.6|773721.6|775148.7|773737.1|774617.9|773148.7|36
1643616850000|2022-01-31 08:14:10|774723.8|773723.8|774626.8|773626.8|775216.5|773727.1|774587.7|773216.5|35
1643616860000|2022-01-31 08:14:20|774602.5|773602.5|774628.8|773628.8|774658.2|773658.2|774581.3|773581.3|36
1643616870000|2022-01-31 08:14:30|774654.6|773654.6|774646.2|773646.2|775163.6|773701.8|774608.7|773143.9|37
1643616880000|2022-01-31 08:14:40|774645.8|773645.8|774594.6|773594.6|775145|773679.4|774545.5|773145|40
1643616890000|2022-01-31 08:14:50|774601.5|773601.5|774643.7|773643.7|774672.1|773672.1|774580.4|773580.4|34
1643616900000|2022-01-31 08:15:00|774624.6|773624.6|774722.6|773722.6|774785.4|773785.4|774599|773599|38
1643616910000|2022-01-31 08:15:10|774728.9|773728.9|774786.6|773786.6|774792.3|773792.3|774721.1|773721.1|35
1643616920000|2022-01-31 08:15:20|774787.5|773787.5|774722.4|773722.4|774787.5|773787.5|774693.6|773693.6|32
1643616930000|2022-01-31 08:15:30|774735.1|773735.1|774707.5|773707.5|774735.1|773735.1|774612.2|773612.2|35
1643616940000|2022-01-31 08:15:40|774714.7|773714.7|774729.5|773729.5|774733.3|773733.3|774695.4|773695.4|30
1643616950000|2022-01-31 08:15:50|774724.6|773724.6|774668.5|773668.5|774735.8|773735.8|774665.3|773665.3|35
1643616960000|2022-01-31 08:16:00|774659.3|773659.3|774670.1|773670.1|774688|773688|774642.5|773642.5|34
1643616970000|2022-01-31 08:16:10|774671|773671|774735.9|773735.9|774744.3|773744.3|774653.1|773653.1|33
1643616980000|2022-01-31 08:16:20|774772.6|773772.6|774745.4|773745.4|774776.2|773776.2|774731.9|773731.9|32
1643616990000|2022-01-31 08:16:30|774764.2|773764.2|774848|773848|774872.5|773872.5|774764.2|773764.2|36
1643617000000|2022-01-31 08:16:40|774849.3|773849.3|774950.4|773950.4|774961.4|773961.4|774807.6|773807.6|40
1643617010000|2022-01-31 08:16:50|774913.1|773913.1|774962.8|773962.8|774975.8|773975.8|774913.1|773913.1|33
1643617020000|2022-01-31 08:17:00|774964.1|773964.1|775059.3|774059.3|775555.2|774182.6|774912.8|773552.1|37
1643617030000|2022-01-31 08:17:10|775071.2|774071.2|775167.3|774167.3|775538.7|774183.3|775043|773514|33
1643617040000|2022-01-31 08:17:20|775179.9|774179.9|775220.6|774220.6|775255.6|774255.6|775170.1|774170.1|35
1643617050000|2022-01-31 08:17:30|775218.8|774218.8|775247.5|774247.5|775262.6|774262.6|775177.3|774177.3|34
1643617060000|2022-01-31 08:17:40|775261.3|774261.3|775247.9|774247.9|775270.3|774270.3|775223.3|774223.3|36
1643617070000|2022-01-31 08:17:50|775243.2|774243.2|775199.6|774199.6|775264.6|774264.6|775159.1|774159.1|32
1643617080000|2022-01-31 08:18:00|775184.1|774184.1|775130.9|774130.9|775184.1|774184.1|775086.2|774086.2|31
1643617090000|2022-01-31 08:18:10|775133.3|774133.3|775210.3|774210.3|775218.2|774218.2|775133.3|774133.3|34
1643617100000|2022-01-31 08:18:20|775213.1|774213.1|775104.3|774104.3|775213.1|774213.1|775091.3|774091.3|36
1643617110000|2022-01-31 08:18:30|775131.8|774131.8|775141.8|774141.8|775145.2|774145.2|775121.7|774121.7|30
1643617120000|2022-01-31 08:18:40|775143.9|774143.9|775115.2|774115.2|775143.9|774143.9|775112.5|774112.5|22
1643617130000|2022-01-31 08:18:50|775114.2|774114.2|775086|774086|775165.2|774165.2|775081.7|774081.7|29
1643617140000|2022-01-31 08:19:00|775096.7|774096.7|775100.1|774100.1|775137.4|774137.4|775096.7|774096.7|34
1643617150000|2022-01-31 08:19:10|775103.6|774103.6|775083.9|774083.9|775105.7|774105.7|775069.5|774069.5|30
1643617160000|2022-01-31 08:19:20|775084.5|774084.5|775167.4|774167.4|775223.7|774223.7|775084.5|774084.5|35
1643617170000|2022-01-31 08:19:30|775152.4|774152.4|775251.8|774251.8|775251.8|774251.8|775152.4|774152.4|30
1643617180000|2022-01-31 08:19:40|775280.9|774280.9|775196.6|774196.6|775416.6|774416.6|775196.6|774196.6|38
1643617190000|2022-01-31 08:19:50|775224.6|774224.6|775163.8|774163.8|775255.8|774255.8|775163.8|774163.8|36
1643617200000|2022-01-31 08:20:00|775166.8|774166.8|775166.8|774166.8|775198.7|774198.7|775158.4|774158.4|36
1643617210000|2022-01-31 08:20:10|775166.2|774166.2|775200|774200|775200.4|774200.4|775157.5|774157.5|28
1643617220000|2022-01-31 08:20:20|775198.1|774198.1|775146.3|774146.3|775200|774200|775141.4|774141.4|34
1643617230000|2022-01-31 08:20:30|775148.2|774148.2|775127.8|774127.8|775181.4|774181.4|775126.7|774126.7|27
1643617240000|2022-01-31 08:20:40|775137.4|774137.4|775098.1|774098.1|775155|774155|775081|774081|38
1643617250000|2022-01-31 08:20:50|775102.4|774102.4|775094.9|774094.9|775105|774105|775085.7|774085.7|31
1643617260000|2022-01-31 08:21:00|775097.1|774097.1|775092.9|774092.9|775130.5|774130.5|775087.5|774087.5|37
1643617270000|2022-01-31 08:21:10|775094|774094|774942.1|773942.1|775094|774094|774910.9|773910.9|38
1643617280000|2022-01-31 08:21:20|774949.2|773949.2|774925.7|773925.7|774962.3|773962.3|774895.4|773895.4|33
1643617290000|2022-01-31 08:21:30|774928.5|773928.5|775129.6|774129.6|775476.7|774131.8|774819|773476.7|38
1643617300000|2022-01-31 08:21:40|775129.3|774129.3|775270.5|774270.5|775272.6|774272.6|775118|774118|35
1643617310000|2022-01-31 08:21:50|775106.8|774106.8|775369.6|774369.6|775919.8|774431.9|775077.9|773784.2|39
1643617320000|2022-01-31 08:22:00|775340.3|774340.3|775330.9|774330.9|775839.7|774390.2|775315.1|773812.4|33
1643617330000|2022-01-31 08:22:10|775331|774331|775739.9|773739.9|775791.2|774337.4|775216.7|773720.8|30
1643617340000|2022-01-31 08:22:20|775739.1|773739.1|775057|774057|775741.9|774238|775057|773739.1|32
1643617350000|2022-01-31 08:22:30|775064.1|774064.1|775157.7|774157.7|775602.1|774157.7|775051.3|773554.1|39
1643617360000|2022-01-31 08:22:40|775158.6|774158.6|775097.1|774097.1|775170.8|774170.8|775084.5|774084.5|38
1643617370000|2022-01-31 08:22:50|775095.9|774095.9|775096.7|774096.7|775100.8|774100.8|775084.9|774084.9|32
1643617380000|2022-01-31 08:23:00|775086|774086|775000.2|774000.2|775086|774086|774989.4|773989.4|33
1643617390000|2022-01-31 08:23:10|775005.1|774005.1|774899.6|773899.6|775006|774006|774899.6|773899.6|31
1643617400000|2022-01-31 08:23:20|774913.2|773913.2|774878.4|773878.4|774936.6|773936.6|774871.8|773871.8|37
1643617410000|2022-01-31 08:23:30|774877.6|773877.6|774877.6|773877.6|774987.9|773987.9|774843.3|773843.3|36
1643617420000|2022-01-31 08:23:40|774870.1|773870.1|774840.5|773840.5|774908.3|773908.3|774838.1|773838.1|38
1643617430000|2022-01-31 08:23:50|774844.4|773844.4|774910.1|773910.1|774918.9|773918.9|774844.1|773844.1|25
1643617440000|2022-01-31 08:24:00|774909.6|773909.6|774984.3|773984.3|774984.3|773984.3|774909.6|773909.6|38
1643617450000|2022-01-31 08:24:10|774983.8|773983.8|775130.2|774130.2|775141.7|774141.7|774983.8|773983.8|36
1643617460000|2022-01-31 08:24:20|775107.4|774107.4|775307.8|774307.8|775773.3|774313.5|775092.5|773771.1|35
1643617470000|2022-01-31 08:24:30|775309.4|774309.4|775379.5|774379.5|776032|774520.3|775303.5|774032|38
1643617480000|2022-01-31 08:24:40|775369.1|774369.1|775377|774377|775450.7|774450.7|775357.2|774357.2|39
1643617490000|2022-01-31 08:24:50|775372.4|774372.4|775431.4|774431.4|775431.4|774431.4|775349|774349|36
1643617500000|2022-01-31 08:25:00|775423.8|774423.8|775291|774291|775433.5|774433.5|775291|774291|28
1643617510000|2022-01-31 08:25:10|775290.4|774290.4|775022.3|774022.3|775294.1|774294.1|775022.3|774022.3|37
1643617520000|2022-01-31 08:25:20|775023.2|774023.2|775074.8|774074.8|775095.6|774095.6|775017.6|774017.6|32
1643617530000|2022-01-31 08:25:30|775075.8|774075.8|774937.5|773937.5|775105.8|774105.8|774897.4|773897.4|40
1643617540000|2022-01-31 08:25:40|774909.2|773909.2|774999.8|773999.8|775026.5|774026.5|774891.2|773891.2|36
1643617550000|2022-01-31 08:25:50|775011.2|774011.2|774999|773999|775014.2|774014.2|774968.4|773968.4|36
1643617560000|2022-01-31 08:26:00|775013.8|774013.8|774993.1|773993.1|775166.5|774166.5|774935.4|773935.4|38
1643617570000|2022-01-31 08:26:10|774993.3|773993.3|775041.6|774041.6|775050.6|774050.6|774993.3|773993.3|32
1643617580000|2022-01-31 08:26:20|775044.3|774044.3|775000.9|774000.9|775045.1|774045.1|774990.8|773990.8|36
1643617590000|2022-01-31 08:26:30|774997.6|773997.6|774971.6|773971.6|775028.7|774028.7|774971.6|773971.6|37
1643617600000|2022-01-31 08:26:40|774976.1|773976.1|774999.5|773999.5|775031.1|774031.1|774958|773958|33
1643617610000|2022-01-31 08:26:50|775008.8|774008.8|775000.5|774000.5|775052.6|774052.6|774991.3|773991.3|35
1643617620000|2022-01-31 08:27:00|775000.7|774000.7|775012.2|774012.2|775064.6|774064.6|775000.7|774000.7|32
1643617630000|2022-01-31 08:27:10|775011.7|774011.7|775198.8|774198.8|775254.5|774254.5|774988.1|773988.1|35
1643617640000|2022-01-31 08:27:20|775199.6|774199.6|775310.6|774310.6|775387.8|774387.8|775185.4|774185.4|36
1643617650000|2022-01-31 08:27:30|775299.4|774299.4|775720.6|773720.6|775746.3|774311|775233.9|773709.3|40
1643617660000|2022-01-31 08:27:40|775287.1|774287.1|775231.9|774231.9|775294|774294|775206|774206|40
1643617670000|2022-01-31 08:27:50|775230.1|774230.1|775274.4|774274.4|775319.3|774319.3|775230.1|774230.1|36
1643617680000|2022-01-31 08:28:00|775300.7|774300.7|775268.8|774268.8|775316.7|774316.7|775252.3|774252.3|39
1643617690000|2022-01-31 08:28:10|775270.4|774270.4|775460.6|774460.6|775950|774493.1|775253.6|773950|35
1643617700000|2022-01-31 08:28:20|775470.7|774470.7|775514.6|774514.6|775514.7|774514.7|775456|774456|36
1643617710000|2022-01-31 08:28:30|775499.1|774499.1|775440|774440|775529.8|774529.8|775432.8|774432.8|30
1643617720000|2022-01-31 08:28:40|775446|774446|775447.1|774447.1|775479.3|774479.3|775425.3|774425.3|37
1643617730000|2022-01-31 08:28:50|775444.5|774444.5|775501.7|774501.7|776043.9|774549.5|775443.7|773985|39
1643617740000|2022-01-31 08:29:00|775504.4|774504.4|775566.7|774566.7|775619.9|774619.9|775491.4|774491.4|39
1643617750000|2022-01-31 08:29:10|775554.7|774554.7|775345.5|774345.5|775554.7|774554.7|775337.5|774337.5|35
1643617760000|2022-01-31 08:29:20|775322.7|774322.7|775497.4|774497.4|775524.2|774524.2|775322.7|774322.7|35
1643617770000|2022-01-31 08:29:30|775481.9|774481.9|775480.8|774480.8|775496.2|774496.2|775441.8|774441.8|37
1643617780000|2022-01-31 08:29:40|775479.2|774479.2|775528.3|774528.3|776030.1|774541.4|775465.2|774030.1|34
1643617790000|2022-01-31 08:29:50|775529.5|774529.5|775499.2|774499.2|775975.9|774529.5|775378.1|773968.2|38
1643617800000|2022-01-31 08:30:00|775514.8|774514.8|776084.5|774084.5|776110.7|774603|775514.6|774025.7|38
1643617810000|2022-01-31 08:30:10|775600.1|774600.1|775542.6|774542.6|776126.9|774639.9|775542.6|774093.2|35
1643617820000|2022-01-31 08:30:20|775535.7|774535.7|775517|774517|776035.2|774557.7|775511.7|774024.2|36
1643617830000|2022-01-31 08:30:30|775510|774510|775557.4|774557.4|776076.3|774565.2|775510|774057.1|29
1643617840000|2022-01-31 08:30:40|775553.7|774553.7|776027.5|774027.5|776088.2|774592.9|775535|774013.9|29
1643617850000|2022-01-31 08:30:50|776024.7|774024.7|775563.2|774563.2|776090.6|774593.6|775529.6|774024.7|36
1643617860000|2022-01-31 08:31:00|775567.2|774567.2|775648.3|774648.3|776100.1|774648.3|775567.2|774094.9|27
1643617870000|2022-01-31 08:31:10|775633.1|774633.1|775803|774803|776304|774812.7|775631.8|774140.2|38
1643617880000|2022-01-31 08:31:20|775797.2|774797.2|775803.5|774803.5|776341.3|774836.6|775780.6|774280.7|36
1643617890000|2022-01-31 08:31:30|775808.5|774808.5|775865.4|774865.4|776359.1|774882.2|775808.5|774325.9|34
1643617900000|2022-01-31 08:31:40|775845.7|774845.7|775894.3|774894.3|776392.9|774933|775838.3|774344.2|39
1643617910000|2022-01-31 08:31:50|775879|774879|775902.9|774902.9|775908.7|774908.7|775851.3|774851.3|34
1643617920000|2022-01-31 08:32:00|775893.8|774893.8|775882.6|774882.6|775932.3|774932.3|775867.6|774867.6|38
1643617930000|2022-01-31 08:32:10|775878.2|774878.2|775743.4|774743.4|775886.6|774886.6|775714.2|774714.2|36
1643617940000|2022-01-31 08:32:20|775755.2|774755.2|775743.5|774743.5|776240.2|774774.4|775681.8|774240.2|33
1643617950000|2022-01-31 08:32:30|775751.4|774751.4|775774.5|774774.5|775774.5|774774.5|775682.1|774682.1|31
1643617960000|2022-01-31 08:32:40|775795.3|774795.3|775855.8|774855.8|776312.1|774910.5|775792.4|774298.8|37
1643617970000|2022-01-31 08:32:50|775861.8|774861.8|776376.1|774376.1|776379|774890.1|775810.4|774334.8|36
1643617980000|2022-01-31 08:33:00|776373.6|774373.6|775854.8|774854.8|776411.7|774922.5|775844|774373.6|36
1643617990000|2022-01-31 08:33:10|775849.8|774849.8|775913.4|774913.4|776371.9|774930.5|775845.3|774362|33
1643618000000|2022-01-31 08:33:20|775906.2|774906.2|775922.5|774922.5|775931.1|774931.1|775892.5|774892.5|32
1643618010000|2022-01-31 08:33:30|775911.4|774911.4|775732.5|774732.5|776388.9|774915.2|775715|774387.2|37
1643618020000|2022-01-31 08:33:40|775736.2|774736.2|776208.8|774208.8|776227|774748.6|775667.8|774200.9|27
1643618030000|2022-01-31 08:33:50|776218.2|774218.2|776000.9|774000.9|776218.2|774504.6|775417.8|773947.7|33
1643618040000|2022-01-31 08:34:00|776000.5|774000.5|775997.3|773997.3|776010.2|774513.5|775466.3|773965|35
1643618050000|2022-01-31 08:34:10|775993.1|773993.1|775980|773980|776011|774508.1|775448.3|773951.7|32
1643618060000|2022-01-31 08:34:20|775970.3|773970.3|775420.2|774420.2|775975.1|774453.9|775410.2|773916.4|32
1643618070000|2022-01-31 08:34:30|775420.4|774420.4|775949.2|773949.2|775988.5|774472.5|775382.4|773910.6|34
1643618080000|2022-01-31 08:34:40|775941.7|773941.7|775389.6|774389.6|775961.9|774397.2|775384.5|773938.9|29
1643618090000|2022-01-31 08:34:50|775396.1|774396.1|775412.8|774412.8|775454.9|774454.9|775396.1|774396.1|26
1643618100000|2022-01-31 08:35:00|775412.3|774412.3|775455.8|774455.8|775986.5|774467.7|775412.3|773934.2|34
1643618110000|2022-01-31 08:35:10|775437.8|774437.8|775410.4|774410.4|775452.6|774452.6|775368.6|774368.6|34
1643618120000|2022-01-31 08:35:20|775427.6|774427.6|775421.8|774421.8|775439.3|774439.3|775386.3|774386.3|31
1643618130000|2022-01-31 08:35:30|775426|774426|775370.5|774370.5|775442.2|774442.2|775352.8|774352.8|34
1643618140000|2022-01-31 08:35:40|775375.1|774375.1|775376.1|774376.1|775405.2|774405.2|775367.4|774367.4|31
1643618150000|2022-01-31 08:35:50|775384.5|774384.5|775334.7|774334.7|775384.5|774384.5|775302.5|774302.5|30
1643618160000|2022-01-31 08:36:00|775335|774335|775274.2|774274.2|775335.3|774335.3|775269.4|774269.4|33
1643618170000|2022-01-31 08:36:10|775283|774283|775285|774285|775317.1|774317.1|775255.5|774255.5|29
1643618180000|2022-01-31 08:36:20|775287|774287|775242|774242|775288.9|774288.9|775222.6|774222.6|33
1643618190000|2022-01-31 08:36:30|775221|774221|775230.5|774230.5|775306.7|774306.7|775221|774221|37
1643618200000|2022-01-31 08:36:40|775237.2|774237.2|775258.8|774258.8|775718.9|774261.3|775203.8|773700|33
1643618210000|2022-01-31 08:36:50|775252.3|774252.3|775206.8|774206.8|775277.9|774277.9|775204.4|774204.4|33
1643618220000|2022-01-31 08:37:00|775216.5|774216.5|775056.7|774056.7|775216.5|774216.5|775056.7|774056.7|36
1643618230000|2022-01-31 08:37:10|775071.5|774071.5|774965|773965|775071.5|774071.5|774956.6|773956.6|36
1643618240000|2022-01-31 08:37:20|774957.7|773957.7|774919.7|773919.7|775473.4|773999.5|774903.5|773473.4|32
1643618250000|2022-01-31 08:37:30|774918.6|773918.6|774970.5|773970.5|774994.2|773994.2|774898|773898|26
1643618260000|2022-01-31 08:37:40|774955.6|773955.6|774932.2|773932.2|775494.6|773966.1|774912|773433.5|31
1643618270000|2022-01-31 08:37:50|774925.1|773925.1|774942.8|773942.8|775509|773954.3|774895.5|773420.4|29
1643618280000|2022-01-31 08:38:00|774926.8|773926.8|775463|773463|775506.7|773963.4|774910.5|773463|30
1643618290000|2022-01-31 08:38:10|775434.2|773434.2|775464.3|773464.3|775468.4|774001.8|774921.9|773429.5|31
1643618300000|2022-01-31 08:38:20|774942.2|773942.2|774959.9|773959.9|774967.6|773967.6|774909.2|773909.2|32
1643618310000|2022-01-31 08:38:30|774974.3|773974.3|774987.4|773987.4|775086.9|774086.9|774964.4|773964.4|35
1643618320000|2022-01-31 08:38:40|774996.9|773996.9|774901.2|773901.2|775443.3|774035.5|774901.2|773443.3|32
1643618330000|2022-01-31 08:38:50|774912.3|773912.3|774857.5|773857.5|774959|773959|774857.5|773857.5|27
1643618340000|2022-01-31 08:39:00|774870.9|773870.9|774955.9|773955.9|774971.7|773971.7|774867|773867|32
1643618350000|2022-01-31 08:39:10|774922.6|773922.6|774945.6|773945.6|774963|773963|774922.6|773922.6|24
1643618360000|2022-01-31 08:39:20|774951.2|773951.2|774824.6|773824.6|774951.2|773951.2|774802.7|773802.7|35
1643618370000|2022-01-31 08:39:30|774799.4|773799.4|774980.7|773980.7|774980.7|773980.7|774799.4|773799.4|37
1643618380000|2022-01-31 08:39:40|774957.1|773957.1|774947.5|773947.5|774997.4|773997.4|774908.2|773908.2|36
1643618390000|2022-01-31 08:39:50|774918.1|773918.1|774921.8|773921.8|774958.1|773958.1|774915.6|773915.6|33
1643618400000|2022-01-31 08:40:00|774929|773929|774890.5|773890.5|774940.6|773940.6|774879.7|773879.7|37
1643618410000|2022-01-31 08:40:10|774890.3|773890.3|774894.4|773894.4|774905.8|773905.8|774867.1|773867.1|31
1643618420000|2022-01-31 08:40:20|774883.8|773883.8|774943.9|773943.9|774982.7|773982.7|774856.6|773856.6|33
1643618430000|2022-01-31 08:40:30|774901.6|773901.6|775025|774025|775061.6|774061.6|774875.7|773875.7|36
1643618440000|2022-01-31 08:40:40|775004.4|774004.4|774972.7|773972.7|775009.7|774009.7|774926.9|773926.9|32
1643618450000|2022-01-31 08:40:50|774951.1|773951.1|774915.9|773915.9|775419.1|773951.1|774900|773419.1|27
1643618460000|2022-01-31 08:41:00|774917.5|773917.5|774766.9|773766.9|774924.1|773924.1|774766.9|773766.9|32
1643618470000|2022-01-31 08:41:10|774788.6|773788.6|774592.6|773592.6|774798.1|773798.1|774570.7|773570.7|33
1643618480000|2022-01-31 08:41:20|774585.6|773585.6|774583.3|773583.3|774599.1|773599.1|774552.3|773552.3|29
1643618490000|2022-01-31 08:41:30|774594.1|773594.1|774552.9|773552.9|774616.1|773616.1|774545.3|773545.3|31
1643618500000|2022-01-31 08:41:40|774569.4|773569.4|774275.4|773275.4|774746.9|773574.4|774216|772718.6|37
1643618510000|2022-01-31 08:41:50|774255.5|773255.5|774006.6|773006.6|774734.9|773270.8|773986.6|772482.7|38
1643618520000|2022-01-31 08:42:00|774005.5|773005.5|774577.7|772577.7|774578|773005.5|774005.5|772382.8|38
1643618530000|2022-01-31 08:42:10|774577.3|772577.3|774328.9|772328.9|774582|772582|774324.3|772324.3|37
1643618540000|2022-01-31 08:42:20|774336.6|772336.6|774403.8|772403.8|774403.8|772886.8|773836.6|772263.1|35
1643618550000|2022-01-31 08:42:30|774375.6|772375.6|774161.2|772161.2|774400.1|772893.8|773700.1|772148.8|37
1643618560000|2022-01-31 08:42:40|774150.5|772150.5|774166|772166|774215.2|772784.8|773633|772131.7|38
1643618570000|2022-01-31 08:42:50|774168.2|772168.2|773730.3|772730.3|774197.3|772730.3|773630.4|772168.2|34
1643618580000|2022-01-31 08:43:00|773730.4|772730.4|773799.7|772799.7|773814.5|772814.5|773680.5|772680.5|35
1643618590000|2022-01-31 08:43:10|773842.1|772842.1|773839.8|772839.8|773865.7|772865.7|773836.6|772836.6|23
1643618600000|2022-01-31 08:43:20|773847.4|772847.4|773789.6|772789.6|773924.1|772924.1|773786.5|772786.5|33
1643618610000|2022-01-31 08:43:30|773784.5|772784.5|773913.8|772913.8|773919.3|772919.3|773784.5|772784.5|32
1643618620000|2022-01-31 08:43:40|773897.4|772897.4|773987.3|772987.3|774091.1|773091.1|773891.5|772891.5|33
1643618630000|2022-01-31 08:43:50|773973.8|772973.8|774014.2|773014.2|774070.8|773070.8|773973.1|772973.1|35
1643618640000|2022-01-31 08:44:00|774011.6|773011.6|774058.2|773058.2|774079.7|773079.7|774011.6|773011.6|35
1643618650000|2022-01-31 08:44:10|774064.3|773064.3|774040.1|773040.1|774097.8|773097.8|774030.9|773030.9|32
1643618660000|2022-01-31 08:44:20|774045|773045|774033.3|773033.3|774065|773065|773988.3|772988.3|34
1643618670000|2022-01-31 08:44:30|774041.2|773041.2|774036.3|773036.3|774070.8|773070.8|774014.1|773014.1|34
1643618680000|2022-01-31 08:44:40|774037.5|773037.5|774017.2|773017.2|774045|773045|773992.2|772992.2|32
1643618690000|2022-01-31 08:44:50|774006.4|773006.4|773997|772997|774032.6|773032.6|773992.4|772992.4|31
1643618700000|2022-01-31 08:45:00|773990.4|772990.4|773873.2|772873.2|774008.4|773008.4|773873.2|772873.2|34
1643618710000|2022-01-31 08:45:10|773867.6|772867.6|773882.7|772882.7|773919.6|772919.6|773853.9|772853.9|33
1643618720000|2022-01-31 08:45:20|773881.7|772881.7|773969.5|772969.5|773979.3|772979.3|773859.2|772859.2|30
1643618730000|2022-01-31 08:45:30|773994.7|772994.7|773986.4|772986.4|774035|773035|773958.4|772958.4|36
1643618740000|2022-01-31 08:45:40|774000.5|773000.5|774006.5|773006.5|774035|773035|773980.6|772980.6|33
1643618750000|2022-01-31 08:45:50|774034.6|773034.6|773916|772916|774055.5|773055.5|773889.5|772889.5|33
1643618760000|2022-01-31 08:46:00|773912.2|772912.2|773872|772872|773912.2|772912.2|773840.3|772840.3|36
1643618770000|2022-01-31 08:46:10|773872.6|772872.6|773864|772864|774331.2|772880.9|773844|772331.2|27
1643618780000|2022-01-31 08:46:20|773844.7|772844.7|773876.3|772876.3|773876.9|772876.9|773842.2|772842.2|31
1643618790000|2022-01-31 08:46:30|773865.6|772865.6|773872.8|772872.8|774386.7|772907.4|773862.5|772386.7|35
1643618800000|2022-01-31 08:46:40|773874.9|772874.9|773856.1|772856.1|773933.6|772933.6|773837.7|772837.7|32
1643618810000|2022-01-31 08:46:50|773840.7|772840.7|773819.8|772819.8|773886.4|772886.4|773809.2|772809.2|29
1643618820000|2022-01-31 08:47:00|773812.3|772812.3|773719.2|772719.2|773820.7|772820.7|773711.4|772711.4|28
1643618830000|2022-01-31 08:47:10|773717.8|772717.8|773866.9|772866.9|773983.6|772983.6|773717.8|772717.8|36
1643618840000|2022-01-31 08:47:20|773868.3|772868.3|773822.1|772822.1|773875|772875|773806.6|772806.6|29
1643618850000|2022-01-31 08:47:30|773822.2|772822.2|773808.5|772808.5|773833.4|772833.4|773770.5|772770.5|31
1643618860000|2022-01-31 08:47:40|773819.8|772819.8|773831|772831|773831|772831|773759.8|772759.8|28
1643618870000|2022-01-31 08:47:50|773842.9|772842.9|774022.1|773022.1|774030.3|773030.3|773836.5|772836.5|34
1643618880000|2022-01-31 08:48:00|774001.4|773001.4|774040.9|773040.9|774042.9|773042.9|773949.7|772949.7|34
1643618890000|2022-01-31 08:48:10|774118.4|773118.4|774151.2|773151.2|774182.6|773182.6|774102.1|773102.1|30
1643618900000|2022-01-31 08:48:20|774161.9|773161.9|774209|773209|774260.8|773260.8|774113.6|773113.6|36
1643618910000|2022-01-31 08:48:30|774209.4|773209.4|774146.4|773146.4|774212.2|773212.2|774146.4|773146.4|29
1643618920000|2022-01-31 08:48:40|774162.2|773162.2|774168.7|773168.7|774230.1|773230.1|774140.4|773140.4|35
1643618930000|2022-01-31 08:48:50|774164.1|773164.1|774146.2|773146.2|774166.8|773166.8|774103.8|773103.8|31
1643618940000|2022-01-31 08:49:00|774148.1|773148.1|774181.6|773181.6|774196.8|773196.8|774125.7|773125.7|28
1643618950000|2022-01-31 08:49:10|774208.1|773208.1|774199.7|773199.7|774215.8|773215.8|774160.8|773160.8|37
1643618960000|2022-01-31 08:49:20|774186.3|773186.3|774192.8|773192.8|774248.6|773248.6|774177.9|773177.9|31
1643618970000|2022-01-31 08:49:30|774207.8|773207.8|774197.8|773197.8|774218.6|773218.6|774185.6|773185.6|32
1643618980000|2022-01-31 08:49:40|774181.9|773181.9|774121.5|773121.5|774187.6|773187.6|774100.8|773100.8|26
1643618990000|2022-01-31 08:49:50|774112.9|773112.9|774113|773113|774129.6|773129.6|774102.7|773102.7|26
1643619000000|2022-01-31 08:50:00|774111.9|773111.9|774125.7|773125.7|774182.2|773182.2|774097.2|773097.2|34
1643619010000|2022-01-31 08:50:10|774122.5|773122.5|774099|773099|774125.8|773125.8|774096.9|773096.9|26
1643619020000|2022-01-31 08:50:20|774093.8|773093.8|774237.6|773237.6|774237.6|773237.6|774093.8|773093.8|39
1643619030000|2022-01-31 08:50:30|774222.1|773222.1|774300.8|773300.8|774305.3|773305.3|774143.2|773143.2|37
1643619040000|2022-01-31 08:50:40|774301.8|773301.8|774109.7|773109.7|774301.8|773301.8|774106.1|773106.1|38
1643619050000|2022-01-31 08:50:50|774069.4|773069.4|774194.2|773194.2|774231.2|773231.2|774067.4|773067.4|36
1643619060000|2022-01-31 08:51:00|774194.3|773194.3|774182.9|773182.9|774209.6|773209.6|774168.9|773168.9|35
1643619070000|2022-01-31 08:51:10|774184.6|773184.6|774129.5|773129.5|774194|773194|774129.3|773129.3|33
1643619080000|2022-01-31 08:51:20|774127.7|773127.7|774160.9|773160.9|774173.2|773173.2|774113.3|773113.3|33
1643619090000|2022-01-31 08:51:30|774169.9|773169.9|774135.5|773135.5|774169.9|773169.9|774127.6|773127.6|34
1643619100000|2022-01-31 08:51:40|774131.5|773131.5|774137.9|773137.9|774165|773165|774131.5|773131.5|31
1643619110000|2022-01-31 08:51:50|774140.7|773140.7|774252.5|773252.5|774260.3|773260.3|774140.7|773140.7|36
1643619120000|2022-01-31 08:52:00|774232.9|773232.9|774156.1|773156.1|774241.3|773241.3|774156.1|773156.1|35
1643619130000|2022-01-31 08:52:10|774152.3|773152.3|774145.6|773145.6|774181.9|773181.9|774135.9|773135.9|29
1643619140000|2022-01-31 08:52:20|774137.4|773137.4|774158|773158|774158|773158|774129.6|773129.6|26
1643619150000|2022-01-31 08:52:30|774142.1|773142.1|774174.5|773174.5|774252.2|773252.2|774142.1|773142.1|36
1643619160000|2022-01-31 08:52:40|774162.4|773162.4|774175.4|773175.4|774194.8|773194.8|774150.2|773150.2|35
1643619170000|2022-01-31 08:52:50|774148.7|773148.7|774103|773103|774162.9|773162.9|774094.8|773094.8|34
1643619180000|2022-01-31 08:53:00|774100.1|773100.1|774345.5|773345.5|774348|773348|774100.1|773100.1|36
1643619190000|2022-01-31 08:53:10|774316|773316|774342.4|773342.4|774360.4|773360.4|774316|773316|34
1643619200000|2022-01-31 08:53:20|774349.5|773349.5|774340|773340|774360|773360|774339.6|773339.6|31
1643619210000|2022-01-31 08:53:30|774328.6|773328.6|774300.2|773300.2|774328.6|773328.6|774287.3|773287.3|33
1643619220000|2022-01-31 08:53:40|774297.2|773297.2|774308.8|773308.8|774338.5|773338.5|774291.1|773291.1|35
1643619230000|2022-01-31 08:53:50|774303.4|773303.4|774316.3|773316.3|774317.5|773317.5|774288.9|773288.9|28
1643619240000|2022-01-31 08:54:00|774317.1|773317.1|774325.2|773325.2|774325.2|773325.2|774309|773309|30
1643619250000|2022-01-31 08:54:10|774321|773321|774328.9|773328.9|774356|773356|774321|773321|29
1643619260000|2022-01-31 08:54:20|774330.8|773330.8|774288.1|773288.1|774371.1|773371.1|774288.1|773288.1|32
1643619270000|2022-01-31 08:54:30|774307.4|773307.4|774379.1|773379.1|774387.6|773387.6|774289.2|773289.2|34
1643619280000|2022-01-31 08:54:40|774384.2|773384.2|774371.7|773371.7|774384.2|773384.2|774334.7|773334.7|38
1643619290000|2022-01-31 08:54:50|774369.2|773369.2|774327.7|773327.7|774379.9|773379.9|774322.4|773322.4|36
1643619300000|2022-01-31 08:55:00|774326.7|773326.7|774305.2|773305.2|774347.3|773347.3|774249.3|773249.3|38
1643619310000|2022-01-31 08:55:10|774294.6|773294.6|774304.6|773304.6|774324.5|773324.5|774289.3|773289.3|36
1643619320000|2022-01-31 08:55:20|774303.3|773303.3|774310.2|773310.2|774330.4|773330.4|774303.3|773303.3|33
1643619330000|2022-01-31 08:55:30|774311.7|773311.7|774480.3|773480.3|774517.9|773517.9|774302.8|773302.8|33
1643619340000|2022-01-31 08:55:40|774492.9|773492.9|774504|773504|774532.4|773532.4|774492.9|773492.9|36
1643619350000|2022-01-31 08:55:50|774525.9|773525.9|774441.1|773441.1|774527.7|773527.7|774426.3|773426.3|37
1643619360000|2022-01-31 08:56:00|774456.6|773456.6|774456.7|773456.7|774495.3|773495.3|774442.7|773442.7|36
1643619370000|2022-01-31 08:56:10|774445.1|773445.1|774475.7|773475.7|774483.9|773483.9|774445.1|773445.1|33
1643619380000|2022-01-31 08:56:20|774476.7|773476.7|774417.8|773417.8|774476.7|773476.7|774417.5|773417.5|32
1643619390000|2022-01-31 08:56:30|774425.5|773425.5|774544.1|773544.1|774544.1|773544.1|774418.5|773418.5|32
1643619400000|2022-01-31 08:56:40|774551.3|773551.3|774470.5|773470.5|774573.2|773573.2|774448.4|773448.4|38
1643619410000|2022-01-31 08:56:50|774456.5|773456.5|774439.1|773439.1|774476.3|773476.3|774439.1|773439.1|32
1643619420000|2022-01-31 08:57:00|774450.8|773450.8|774625.9|773625.9|774639.1|773639.1|774435.7|773435.7|32
1643619430000|2022-01-31 08:57:10|774629.6|773629.6|774616.6|773616.6|774662.8|773662.8|774607.4|773607.4|36
1643619440000|2022-01-31 08:57:20|774617.2|773617.2|774603.1|773603.1|774662.5|773662.5|774576.7|773576.7|37
1643619450000|2022-01-31 08:57:30|774635.1|773635.1|774773.9|773773.9|775436.6|773896.1|774635.1|773386.3|40
1643619460000|2022-01-31 08:57:40|774774.5|773774.5|774837.1|773837.1|774874.4|773874.4|774770.8|773770.8|35
1643619470000|2022-01-31 08:57:50|774865.9|773865.9|774998.6|773998.6|775039|774039|774854.4|773854.4|36
1643619480000|2022-01-31 08:58:00|774989.6|773989.6|774967.5|773967.5|775476.6|774026.1|774869.4|773472.6|39
1643619490000|2022-01-31 08:58:10|774965.8|773965.8|774983.4|773983.4|775011.6|774011.6|774861.8|773861.8|39
1643619500000|2022-01-31 08:58:20|774992.1|773992.1|774961.6|773961.6|775007.2|774007.2|774961.6|773961.6|33
1643619510000|2022-01-31 08:58:30|774966.4|773966.4|774997.2|773997.2|775009.9|774009.9|774910.5|773910.5|36
1643619520000|2022-01-31 08:58:40|775005.9|774005.9|775125.1|774125.1|775148.1|774148.1|774990.1|773990.1|37
1643619530000|2022-01-31 08:58:50|775126|774126|775033|774033|775532.7|774127.8|774953.5|773532.7|33
1643619540000|2022-01-31 08:59:00|775031.6|774031.6|775030.4|774030.4|775111.5|774111.5|774981.3|773981.3|36
1643619550000|2022-01-31 08:59:10|775029.9|774029.9|775077.6|774077.6|775545.1|774077.6|775015.8|773545.1|32
1643619560000|2022-01-31 08:59:20|775071.5|774071.5|775104.4|774104.4|775551.7|774116|775047.6|773551.7|38
1643619570000|2022-01-31 08:59:30|775114.5|774114.5|775146.7|774146.7|775150.9|774150.9|775064|774064|34
1643619580000|2022-01-31 08:59:40|775133.1|774133.1|775292.7|774292.7|775318.2|774318.2|775119.4|774119.4|35
1643619590000|2022-01-31 08:59:50|775291.7|774291.7|775372.9|774372.9|775419.4|774419.4|775257.5|774257.5|37
1643619600000|2022-01-31 09:00:00|775363.9|774363.9|775277.2|774277.2|775394.8|774394.8|775264.3|774264.3|38
1643619610000|2022-01-31 09:00:10|775246.4|774246.4|775243.4|774243.4|775273.3|774273.3|775209.1|774209.1|38
1643619620000|2022-01-31 09:00:20|775245.4|774245.4|775346.7|774346.7|775428.3|774428.3|775233.5|774233.5|36
1643619630000|2022-01-31 09:00:30|775354|774354|775355.5|774355.5|775944.4|774587.5|775341.3|773876|40
1643619640000|2022-01-31 09:00:40|775356.3|774356.3|775970.2|773970.2|775970.2|774498.4|775351.2|773941.9|39
1643619650000|2022-01-31 09:00:50|775464.8|774464.8|775493.5|774493.5|775982.9|774518.6|775336.5|773832.9|38
1643619660000|2022-01-31 09:01:00|775490|774490|775450.7|774450.7|775998.4|774521|775448.5|773937.5|38
1643619670000|2022-01-31 09:01:10|775457.1|774457.1|775810.9|773810.9|775940.6|774485.2|775305.6|773810.9|38
1643619680000|2022-01-31 09:01:20|775804.5|773804.5|775336.2|774336.2|775834.9|774339.3|775305.7|773804.5|37
1643619690000|2022-01-31 09:01:30|775335.5|774335.5|775543.7|773543.7|775814.6|774340.2|775015|773543.7|33
1643619700000|2022-01-31 09:01:40|775523.7|773523.7|775063|774063|775563.9|774089.7|774991.1|773523.7|38
1643619710000|2022-01-31 09:01:50|775059.5|774059.5|775163.4|774163.4|775556|774175.6|775059.5|773556|33
1643619720000|2022-01-31 09:02:00|775154.6|774154.6|775263.3|774263.3|775318.8|774318.8|775146.9|774146.9|36
1643619730000|2022-01-31 09:02:10|775264.8|774264.8|775258.5|774258.5|775286.5|774286.5|775253.7|774253.7|30
1643619740000|2022-01-31 09:02:20|775268.2|774268.2|775220.1|774220.1|775271.2|774271.2|775218.1|774218.1|29
1643619750000|2022-01-31 09:02:30|775214.1|774214.1|775314.9|774314.9|775314.9|774314.9|775214.1|774214.1|37
1643619760000|2022-01-31 09:02:40|775328.7|774328.7|775162.4|774162.4|775328.7|774328.7|775138.1|774138.1|33
1643619770000|2022-01-31 09:02:50|775154.6|774154.6|775189.5|774189.5|775737|774303.8|775143.7|773737|26
1643619780000|2022-01-31 09:03:00|775184.2|774184.2|775286.5|774286.5|775319.2|774319.2|775145|774145|34
1643619790000|2022-01-31 09:03:10|775286.7|774286.7|775349|774349|775375.3|774375.3|775272.9|774272.9|29
1643619800000|2022-01-31 09:03:20|775368.6|774368.6|775349.6|774349.6|775387.2|774387.2|775343.6|774343.6|29
1643619810000|2022-01-31 09:03:30|775347.3|774347.3|775232.1|774232.1|775347.3|774347.3|775229|774229|33
1643619820000|2022-01-31 09:03:40|775238.2|774238.2|775172.3|774172.3|775272.5|774272.5|775172.3|774172.3|31
1643619830000|2022-01-31 09:03:50|775175.9|774175.9|775163.6|774163.6|775184.5|774184.5|775151|774151|28
1643619840000|2022-01-31 09:04:00|775161|774161|775150.1|774150.1|775187.8|774187.8|775143.6|774143.6|36
1643619850000|2022-01-31 09:04:10|775149.2|774149.2|775138.5|774138.5|775156|774156|775126.1|774126.1|28
1643619860000|2022-01-31 09:04:20|775122.3|774122.3|775042.3|774042.3|775131|774131|775035.5|774035.5|26
1643619870000|2022-01-31 09:04:30|775017.6|774017.6|775228.9|774228.9|775247.9|774247.9|775011.8|774011.8|34
1643619880000|2022-01-31 09:04:40|775227.5|774227.5|775150.5|774150.5|775240.1|774240.1|775150.5|774150.5|35
1643619890000|2022-01-31 09:04:50|775151.2|774151.2|775180.3|774180.3|775198.3|774198.3|775151.2|774151.2|22
1643619900000|2022-01-31 09:05:00|775179.8|774179.8|775147.2|774147.2|775183.5|774183.5|775147.2|774147.2|21
1643619910000|2022-01-31 09:05:10|775152.5|774152.5|775086.8|774086.8|775152.5|774152.5|775024.8|774024.8|36
1643619920000|2022-01-31 09:05:20|775074.7|774074.7|775322.2|774322.2|775327.6|774327.6|775055.4|774055.4|32
1643619930000|2022-01-31 09:05:30|775317.4|774317.4|775310.9|774310.9|775323.9|774323.9|775259.3|774259.3|37
1643619940000|2022-01-31 09:05:40|775305|774305|775270|774270|775325.5|774325.5|775268.3|774268.3|28
1643619950000|2022-01-31 09:05:50|775274.2|774274.2|775284.4|774284.4|775285.7|774285.7|775258.8|774258.8|27
1643619960000|2022-01-31 09:06:00|775284.3|774284.3|775319.9|774319.9|775319.9|774319.9|775240.2|774240.2|32
1643619970000|2022-01-31 09:06:10|775322.2|774322.2|775391|774391|775418.7|774418.7|775308.7|774308.7|27
1643619980000|2022-01-31 09:06:20|775389.2|774389.2|775402.3|774402.3|775410.5|774410.5|775381.7|774381.7|30
1643619990000|2022-01-31 09:06:30|775397.2|774397.2|775375.3|774375.3|775397.2|774397.2|775363.9|774363.9|32
1643620000000|2022-01-31 09:06:40|775376.8|774376.8|775317.1|774317.1|775376.8|774376.8|775306.3|774306.3|29
1643620010000|2022-01-31 09:06:50|775317.5|774317.5|775311.3|774311.3|775331.7|774331.7|775303.8|774303.8|36
1643620020000|2022-01-31 09:07:00|775304.7|774304.7|775317.4|774317.4|775326.9|774326.9|775291.7|774291.7|28
1643620030000|2022-01-31 09:07:10|775322.5|774322.5|775337.3|774337.3|775372.9|774372.9|775272.6|774272.6|33
1643620040000|2022-01-31 09:07:20|775337.6|774337.6|775442|774442|775863.5|774452.4|775337.6|773863.5|35
1643620050000|2022-01-31 09:07:30|775432.4|774432.4|775439.2|774439.2|775469.7|774469.7|775429.2|774429.2|34
1643620060000|2022-01-31 09:07:40|775430.6|774430.6|775444.9|774444.9|775486.2|774486.2|775427.8|774427.8|38
1643620070000|2022-01-31 09:07:50|775447.9|774447.9|775470.7|774470.7|775498.1|774498.1|775436.1|774436.1|31
1643620080000|2022-01-31 09:08:00|775471.2|774471.2|775459.9|774459.9|775517.7|774517.7|775456.3|774456.3|36
1643620090000|2022-01-31 09:08:10|775468.8|774468.8|775461.1|774461.1|775522|774522|775447.1|774447.1|27
1643620100000|2022-01-31 09:08:20|775479.5|774479.5|775666.6|774666.6|775666.6|774666.6|775472.9|774472.9|38
1643620110000|2022-01-31 09:08:30|775657.4|774657.4|775619.4|774619.4|775671.6|774671.6|775618.6|774618.6|37
1643620120000|2022-01-31 09:08:40|775616.7|774616.7|775779.6|774779.6|775779.6|774779.6|775611.5|774611.5|29
1643620130000|2022-01-31 09:08:50|775779.4|774779.4|775727.3|774727.3|775789.2|774789.2|775717|774717|31
1643620140000|2022-01-31 09:09:00|775728.9|774728.9|775718.3|774718.3|775734.5|774734.5|775715.5|774715.5|35
1643620150000|2022-01-31 09:09:10|775731.2|774731.2|775704.9|774704.9|775773.3|774773.3|775695.7|774695.7|32
1643620160000|2022-01-31 09:09:20|775703.9|774703.9|775734.2|774734.2|775737.2|774737.2|775694.2|774694.2|25
1643620170000|2022-01-31 09:09:30|775714|774714|775725|774725|775758.4|774758.4|775680.1|774680.1|34
1643620180000|2022-01-31 09:09:40|775722.6|774722.6|775720.2|774720.2|775741.6|774741.6|775691.9|774691.9|32
1643620190000|2022-01-31 09:09:50|775713.3|774713.3|775714.5|774714.5|775717|774717|775654.5|774654.5|26
1643620200000|2022-01-31 09:10:00|775712.5|774712.5|775580.2|774580.2|775712.5|774712.5|775572.8|774572.8|36
1643620210000|2022-01-31 09:10:10|775583.7|774583.7|775529.8|774529.8|775595|774595|775496.3|774496.3|36
1643620220000|2022-01-31 09:10:20|775498.2|774498.2|775521.6|774521.6|775606.5|774606.5|775487.2|774487.2|34
1643620230000|2022-01-31 09:10:30|775522.9|774522.9|775476.2|774476.2|775544.8|774544.8|775476.2|774476.2|33
1643620240000|2022-01-31 09:10:40|775468.4|774468.4|775917.3|773917.3|775917.3|774469.3|775429.4|773917.3|31
1643620250000|2022-01-31 09:10:50|775434.9|774434.9|775410.5|774410.5|775902.2|774440.3|775403.9|773902.2|28
1643620260000|2022-01-31 09:11:00|775416.9|774416.9|775409.5|774409.5|775450.7|774450.7|775407.5|774407.5|25
1643620270000|2022-01-31 09:11:10|775428.6|774428.6|775405|774405|775436.7|774436.7|775401.4|774401.4|32
1643620280000|2022-01-31 09:11:20|775433.9|774433.9|775393.7|774393.7|775450|774450|775388.5|774388.5|32
1643620290000|2022-01-31 09:11:30|775387.2|774387.2|775376.7|774376.7|775387.2|774387.2|775360.3|774360.3|23
1643620300000|2022-01-31 09:11:40|775373.6|774373.6|775398.7|774398.7|775398.7|774398.7|775336.2|774336.2|31
1643620310000|2022-01-31 09:11:50|775393.2|774393.2|775392.7|774392.7|775425.3|774425.3|775380.1|774380.1|37
1643620320000|2022-01-31 09:12:00|775396.6|774396.6|775376.1|774376.1|775396.6|774396.6|775358|774358|24
1643620330000|2022-01-31 09:12:10|775375.9|774375.9|775339.3|774339.3|775380.2|774380.2|775339.3|774339.3|30
1643620340000|2022-01-31 09:12:20|775339.4|774339.4|775334.7|774334.7|775345|774345|775316.3|774316.3|32
1643620350000|2022-01-31 09:12:30|775336|774336|775348.7|774348.7|775359.2|774359.2|775316.4|774316.4|31
1643620360000|2022-01-31 09:12:40|775351.3|774351.3|775427.4|774427.4|775441.9|774441.9|775343.1|774343.1|30
1643620370000|2022-01-31 09:12:50|775426.4|774426.4|775434.2|774434.2|775449.6|774449.6|775416.2|774416.2|27
1643620380000|2022-01-31 09:13:00|775434.4|774434.4|775423.9|774423.9|775911.9|774438.1|775408.8|773911.9|26
1643620390000|2022-01-31 09:13:10|775423.4|774423.4|775391.9|774391.9|775423.4|774423.4|775377.2|774377.2|24
1643620400000|2022-01-31 09:13:20|775392.5|774392.5|775373.7|774373.7|775395.8|774395.8|775370.6|774370.6|21
1643620410000|2022-01-31 09:13:30|775378.2|774378.2|775372.4|774372.4|775398.1|774398.1|775362|774362|19
1643620420000|2022-01-31 09:13:40|775375.7|774375.7|775321.6|774321.6|775382|774382|775316.5|774316.5|26
1643620430000|2022-01-31 09:13:50|775326.9|774326.9|775371.3|774371.3|775386.7|774386.7|775321.1|774321.1|20
1643620440000|2022-01-31 09:14:00|775379.1|774379.1|775354.2|774354.2|775379.1|774379.1|775350.4|774350.4|23
1643620450000|2022-01-31 09:14:10|775350.3|774350.3|775339.5|774339.5|775353.7|774353.7|775312.5|774312.5|29
1643620460000|2022-01-31 09:14:20|775308.1|774308.1|775316.6|774316.6|775355.5|774355.5|775290.3|774290.3|28
1643620470000|2022-01-31 09:14:30|775316.7|774316.7|775321.8|774321.8|775327|774327|775308.9|774308.9|30
1643620480000|2022-01-31 09:14:40|775321.9|774321.9|775333.2|774333.2|775340.4|774340.4|775309.8|774309.8|28
1643620490000|2022-01-31 09:14:50|775330.4|774330.4|775315.7|774315.7|775343.8|774343.8|775313.3|774313.3|32
1643620500000|2022-01-31 09:15:00|775318.9|774318.9|775310|774310|775324|774324|775287.4|774287.4|36
1643620510000|2022-01-31 09:15:10|775309.5|774309.5|775300|774300|775312|774312|775279.6|774279.6|26
1643620520000|2022-01-31 09:15:20|775302.6|774302.6|775307.8|774307.8|775316.7|774316.7|775295|774295|23
1643620530000|2022-01-31 09:15:30|775310.7|774310.7|775302.5|774302.5|775315.8|774315.8|775300.7|774300.7|28
1643620540000|2022-01-31 09:15:40|775302|774302|775311.7|774311.7|775312.5|774312.5|775295.8|774295.8|22
1643620550000|2022-01-31 09:15:50|775312.3|774312.3|775300.5|774300.5|775349.7|774349.7|775283.4|774283.4|30
1643620560000|2022-01-31 09:16:00|775301.3|774301.3|775307.9|774307.9|775337|774337|775286.5|774286.5|23
1643620570000|2022-01-31 09:16:10|775306|774306|775287|774287|775319.3|774319.3|775286|774286|24
1643620580000|2022-01-31 09:16:20|775300.4|774300.4|775328|774328|775330.7|774330.7|775294.3|774294.3|32
1643620590000|2022-01-31 09:16:30|775329.1|774329.1|775347.7|774347.7|775348.7|774348.7|775329.1|774329.1|27
1643620600000|2022-01-31 09:16:40|775348.6|774348.6|775358.2|774358.2|775368.1|774368.1|775338.4|774338.4|33
1643620610000|2022-01-31 09:16:50|775365.2|774365.2|775419.4|774419.4|775421.5|774421.5|775365.2|774365.2|26
1643620620000|2022-01-31 09:17:00|775424|774424|775417.8|774417.8|775426.6|774426.6|775407.5|774407.5|24
1643620630000|2022-01-31 09:17:10|775420.3|774420.3|775461.8|774461.8|775465.1|774465.1|775418.3|774418.3|26
1643620640000|2022-01-31 09:17:20|775464.9|774464.9|775500.4|774500.4|775512.4|774512.4|775464.9|774464.9|33
1643620650000|2022-01-31 09:17:30|775499.4|774499.4|775564.1|774564.1|775584.7|774584.7|775493.8|774493.8|34
1643620660000|2022-01-31 09:17:40|775561.1|774561.1|775607.3|774607.3|775610.6|774610.6|775561.1|774561.1|24
1643620670000|2022-01-31 09:17:50|775606.4|774606.4|775582.3|774582.3|775608.4|774608.4|775554.9|774554.9|27
1643620680000|2022-01-31 09:18:00|775579.1|774579.1|775556.7|774556.7|775585.6|774585.6|775556.7|774556.7|28
1643620690000|2022-01-31 09:18:10|775556.2|774556.2|775525.3|774525.3|775562.4|774562.4|775504.1|774504.1|21
1643620700000|2022-01-31 09:18:20|775526|774526|775540.5|774540.5|775563.7|774563.7|775515.6|774515.6|30
1643620710000|2022-01-31 09:18:30|775540.2|774540.2|775430.2|774430.2|775549.4|774549.4|775430.2|774430.2|33
1643620720000|2022-01-31 09:18:40|775439.2|774439.2|775498.1|774498.1|775528.7|774528.7|775432.6|774432.6|31
1643620730000|2022-01-31 09:18:50|775500.2|774500.2|775460.4|774460.4|775502.5|774502.5|775454.9|774454.9|30
1643620740000|2022-01-31 09:19:00|775457.5|774457.5|775327.4|774327.4|775458.5|774458.5|775323.7|774323.7|35
1643620750000|2022-01-31 09:19:10|775324.6|774324.6|775229.6|774229.6|775330|774330|775194.7|774194.7|32
1643620760000|2022-01-31 09:19:20|775180.8|774180.8|775537.2|773537.2|775632.3|774194.9|775044.2|773526.4|39
1643620770000|2022-01-31 09:19:30|775536.2|773536.2|775112.7|774112.7|775538|774181.3|775040.4|773532.3|35
1643620780000|2022-01-31 09:19:40|775099.1|774099.1|775155.3|774155.3|775650.6|774164.9|775073.8|773650.6|35
1643620790000|2022-01-31 09:19:50|775147.2|774147.2|775136.4|774136.4|775201.7|774201.7|775121.4|774121.4|31
1643620800000|2022-01-31 09:20:00|775138.1|774138.1|775073|774073|775584.5|774139.7|775073|773571.6|28
1643620810000|2022-01-31 09:20:10|775064.5|774064.5|775018.3|774018.3|775550.5|774064.5|775013.9|773533.1|33
1643620820000|2022-01-31 09:20:20|775022.6|774022.6|775058.1|774058.1|775591.4|774097.9|775000.5|773591.4|30
1643620830000|2022-01-31 09:20:30|775055|774055|775110.6|774110.6|775131.8|774131.8|775055|774055|28
1643620840000|2022-01-31 09:20:40|775109.5|774109.5|775120.9|774120.9|775592.9|774120.9|775077.2|773565|31
1643620850000|2022-01-31 09:20:50|775124|774124|775072.4|774072.4|775572.5|774183.6|775050.3|773557.5|35
1643620860000|2022-01-31 09:21:00|775078.1|774078.1|775118.5|774118.5|775593.5|774128.6|775071.8|773570.3|28
1643620870000|2022-01-31 09:21:10|775127.1|774127.1|775084.4|774084.4|775127.1|774127.1|775084.4|774084.4|26
1643620880000|2022-01-31 09:21:20|775084.7|774084.7|775130.7|774130.7|775196.1|774196.1|775084.7|774084.7|31
1643620890000|2022-01-31 09:21:30|775127.7|774127.7|775368.5|774368.5|775923.5|774435.7|775116.3|773639.6|33
1643620900000|2022-01-31 09:21:40|775362.2|774362.2|775543.3|774543.3|776099.3|774594.4|775343.4|773852.6|36
1643620910000|2022-01-31 09:21:50|776015.5|774015.5|776019.1|774019.1|776056.8|774581|775488.4|774014.3|38
1643620920000|2022-01-31 09:22:00|775530.5|774530.5|775506.7|774506.7|776031.1|774578.6|775505.1|773996.2|40
1643620930000|2022-01-31 09:22:10|775513.6|774513.6|775415.5|774415.5|776061.6|774584.3|775412.2|773921.9|38
1643620940000|2022-01-31 09:22:20|775453|774453|775385.7|774385.7|775453|774453|775385.7|774385.7|32
1643620950000|2022-01-31 09:22:30|775397.5|774397.5|775359.3|774359.3|775891.2|774397.5|775353.8|773875.3|32
1643620960000|2022-01-31 09:22:40|775365.9|774365.9|775346.2|774346.2|775376|774376|775333.8|774333.8|33
1643620970000|2022-01-31 09:22:50|775341.6|774341.6|775276.4|774276.4|775795.6|774347.6|775271.6|773795.6|34
1643620980000|2022-01-31 09:23:00|775281.3|774281.3|775338.8|774338.8|775353.3|774353.3|775241.3|774241.3|31
1643620990000|2022-01-31 09:23:10|775328.1|774328.1|775848|773848|775852.3|774381.7|775324.8|773846.9|33
1643621000000|2022-01-31 09:23:20|775356.7|774356.7|775291.2|774291.2|775859.2|774368|775288.2|773859.2|31
1643621010000|2022-01-31 09:23:30|775300|774300|775328.2|774328.2|775812.1|774336.5|775274.4|773807.1|31
1643621020000|2022-01-31 09:23:40|775301.4|774301.4|775260.8|774260.8|775789.9|774309|775246.9|773754.6|32
1643621030000|2022-01-31 09:23:50|775266.7|774266.7|775208.2|774208.2|775749.4|774273.8|775189.2|773749.4|34
1643621040000|2022-01-31 09:24:00|775211|774211|775743.9|773743.9|775761.8|774287.2|775211|773743.9|35
1643621050000|2022-01-31 09:24:10|775750.8|773750.8|775193|774193|775755|774256.2|775189.5|773703.9|34
1643621060000|2022-01-31 09:24:20|775196.4|774196.4|775353|774353|775720.2|774369.9|775196.4|773717|35
1643621070000|2022-01-31 09:24:30|775838.8|773838.8|775334.3|774334.3|775838.8|774352.4|775322.8|773822.4|27
1643621080000|2022-01-31 09:24:40|775338.2|774338.2|775342.4|774342.4|775352.1|774352.1|775289.5|774289.5|32
1643621090000|2022-01-31 09:24:50|775343.3|774343.3|775313.5|774313.5|775869.9|774374.5|775313.5|773869.9|29
1643621100000|2022-01-31 09:25:00|775326.9|774326.9|775329.1|774329.1|775345.4|774345.4|775324|774324|22
1643621110000|2022-01-31 09:25:10|775328.5|774328.5|775513.3|774513.3|776027.1|774562.3|775328.5|774027.1|30
1643621120000|2022-01-31 09:25:20|775517.3|774517.3|775721.3|774721.3|776046.2|774723|775447.4|774046.2|35
1643621130000|2022-01-31 09:25:30|775713.6|774713.6|775753.1|774753.1|776280.3|774793.3|775706.8|774205.9|38
1643621140000|2022-01-31 09:25:40|776256|774256|776427.3|774427.3|776427.3|774925.9|775798.8|774256|35
1643621150000|2022-01-31 09:25:50|776421.6|774421.6|775680.1|774680.1|776423.6|774903.9|775663.8|774355.3|38
1643621160000|2022-01-31 09:26:00|775675.9|774675.9|775771.4|774771.4|775840|774840|775672.8|774672.8|39
1643621170000|2022-01-31 09:26:10|775767.2|774767.2|776187|774187|776187|774807.9|775663|774178.6|36
1643621180000|2022-01-31 09:26:20|775705.3|774705.3|775699.1|774699.1|776206.2|774710.5|775692.1|774206.2|35
1643621190000|2022-01-31 09:26:30|775695.7|774695.7|775717.7|774717.7|775726|774726|775684|774684|30
1643621200000|2022-01-31 09:26:40|775714.7|774714.7|775743.1|774743.1|776252.5|774757.7|775714.7|774238.4|27
1643621210000|2022-01-31 09:26:50|775756|774756|775725|774725|775763.4|774763.4|775713.6|774713.6|30
1643621220000|2022-01-31 09:27:00|775726.8|774726.8|775560.3|774560.3|775734.7|774734.7|775560.3|774560.3|32
1643621230000|2022-01-31 09:27:10|775562.8|774562.8|775490.8|774490.8|775562.8|774562.8|775473.6|774473.6|28
1643621240000|2022-01-31 09:27:20|775492.2|774492.2|775653.4|774653.4|775703.9|774703.9|775450.4|774450.4|27
1643621250000|2022-01-31 09:27:30|775656|774656|775635.1|774635.1|776129.9|774656|775626.5|774129.9|31
1643621260000|2022-01-31 09:27:40|775633.5|774633.5|775519.6|774519.6|775671.2|774671.2|775519.6|774519.6|29
1643621270000|2022-01-31 09:27:50|775500.4|774500.4|775476.7|774476.7|775514.2|774514.2|775465.1|774465.1|31
1643621280000|2022-01-31 09:28:00|775469.6|774469.6|775369.5|774369.5|775956.5|774474.4|775369.5|773956.5|30
1643621290000|2022-01-31 09:28:10|775374.2|774374.2|775469.9|774469.9|775503|774503|775368|774368|32
1643621300000|2022-01-31 09:28:20|775478.5|774478.5|775453|774453|775986.4|774496.8|775420.8|773974.1|29
1643621310000|2022-01-31 09:28:30|775463.8|774463.8|775446.9|774446.9|775945.1|774463.8|775438.6|773945.1|27
1643621320000|2022-01-31 09:28:40|775438.5|774438.5|775259.7|774259.7|775446.4|774446.4|775259.7|774259.7|30
1643621330000|2022-01-31 09:28:50|775265.4|774265.4|775182.6|774182.6|775277.5|774277.5|775124|774124|29
1643621340000|2022-01-31 09:29:00|775175.3|774175.3|775218.6|774218.6|775228.5|774228.5|775175.3|774175.3|31
1643621350000|2022-01-31 09:29:10|775208.3|774208.3|775233.3|774233.3|775235.8|774235.8|775192.8|774192.8|28
1643621360000|2022-01-31 09:29:20|775234.3|774234.3|775270.1|774270.1|775275.3|774275.3|775234.2|774234.2|21
1643621370000|2022-01-31 09:29:30|775272.7|774272.7|775225.4|774225.4|775272.7|774272.7|775214|774214|21
1643621380000|2022-01-31 09:29:40|775222.8|774222.8|775271.5|774271.5|775278.3|774278.3|775221.7|774221.7|19
1643621390000|2022-01-31 09:29:50|775260.3|774260.3|775292.7|774292.7|775335.3|774335.3|775260.3|774260.3|31
1643621400000|2022-01-31 09:30:00|775294|774294|775401.2|774401.2|775406|774406|775279.3|774279.3|32
1643621410000|2022-01-31 09:30:10|775401.6|774401.6|775395.1|774395.1|775821.5|774417.3|775349.2|773821.5|30
1643621420000|2022-01-31 09:30:20|775394.2|774394.2|775481.3|774481.3|775506.6|774506.6|775379.5|774379.5|30
1643621430000|2022-01-31 09:30:30|775479.6|774479.6|775458.1|774458.1|775499.4|774499.4|775445.1|774445.1|31
1643621440000|2022-01-31 09:30:40|775460.7|774460.7|775464.3|774464.3|775476.4|774476.4|775452.3|774452.3|25
1643621450000|2022-01-31 09:30:50|775460.2|774460.2|775430.3|774430.3|775473.2|774473.2|775425.3|774425.3|22
1643621460000|2022-01-31 09:31:00|775433.4|774433.4|775466.8|774466.8|775476.8|774476.8|775428.9|774428.9|29
1643621470000|2022-01-31 09:31:10|775470.5|774470.5|775372.7|774372.7|775473.6|774473.6|775372.7|774372.7|28
1643621480000|2022-01-31 09:31:20|775848|773848|775318.1|774318.1|775856.1|774361.9|775318.1|773833.5|26
1643621490000|2022-01-31 09:31:30|775337.4|774337.4|775381|774381|775394.2|774394.2|775316.1|774316.1|27
1643621500000|2022-01-31 09:31:40|775371|774371|775399.5|774399.5|775412.5|774412.5|775355.7|774355.7|29
1643621510000|2022-01-31 09:31:50|775396.3|774396.3|775391.6|774391.6|775423.1|774423.1|775391.6|774391.6|26
1643621520000|2022-01-31 09:32:00|775387.8|774387.8|775410.6|774410.6|775419.8|774419.8|775376.9|774376.9|26
1643621530000|2022-01-31 09:32:10|775413.3|774413.3|775405.7|774405.7|775893.6|774413.3|775394.5|773891.8|22
1643621540000|2022-01-31 09:32:20|775405.5|774405.5|775379.2|774379.2|775891.7|774405.5|775367.2|773883.7|26
1643621550000|2022-01-31 09:32:30|775378.2|774378.2|775365.2|774365.2|775380.8|774380.8|775332.1|774332.1|32
1643621560000|2022-01-31 09:32:40|775374.6|774374.6|775374.3|774374.3|775383.2|774383.2|775355.6|774355.6|25
1643621570000|2022-01-31 09:32:50|775367.8|774367.8|775395.6|774395.6|775408.8|774408.8|775357.9|774357.9|24
1643621580000|2022-01-31 09:33:00|775397.1|774397.1|775448.2|774448.2|775456.8|774456.8|775394.9|774394.9|29
1643621590000|2022-01-31 09:33:10|775449.1|774449.1|775466.9|774466.9|775469.4|774469.4|775446.9|774446.9|21
1643621600000|2022-01-31 09:33:20|775461.1|774461.1|775406.1|774406.1|775461.1|774461.1|775401.4|774401.4|26
1643621610000|2022-01-31 09:33:30|775407.7|774407.7|775332.5|774332.5|775407.7|774407.7|775332.5|774332.5|29
1643621620000|2022-01-31 09:33:40|775343.7|774343.7|775213.6|774213.6|775421.8|774421.8|775213.6|774213.6|35
1643621630000|2022-01-31 09:33:50|775208|774208|775249.2|774249.2|775249.2|774249.2|775187.1|774187.1|34
1643621640000|2022-01-31 09:34:00|775226.2|774226.2|775235|774235|775241.1|774241.1|775201.2|774201.2|33
1643621650000|2022-01-31 09:34:10|775234.5|774234.5|775222.4|774222.4|775234.5|774234.5|775213.5|774213.5|27
1643621660000|2022-01-31 09:34:20|775217|774217|775228.8|774228.8|775233.7|774233.7|775215.9|774215.9|32
1643621670000|2022-01-31 09:34:30|775230.5|774230.5|775239.5|774239.5|775719|774260.2|775215.3|773719|26
1643621680000|2022-01-31 09:34:40|775243.7|774243.7|775261.5|774261.5|775261.5|774261.5|775217.6|774217.6|19
1643621690000|2022-01-31 09:34:50|775265.5|774265.5|775227.3|774227.3|775265.5|774265.5|775221.1|774221.1|24
1643621700000|2022-01-31 09:35:00|775227.5|774227.5|775228.3|774228.3|775262.8|774262.8|775209.5|774209.5|28
1643621710000|2022-01-31 09:35:10|775210|774210|775102.8|774102.8|775237.8|774237.8|775069.8|774069.8|32
1643621720000|2022-01-31 09:35:20|775108.3|774108.3|775044.4|774044.4|775195.1|774195.1|775040.9|774040.9|34
1643621730000|2022-01-31 09:35:30|775037.4|774037.4|774983.5|773983.5|775071.5|774071.5|774983.5|773983.5|35
1643621740000|2022-01-31 09:35:40|774985|773985|774947.8|773947.8|774985|773985|774936.6|773936.6|22
1643621750000|2022-01-31 09:35:50|774945.9|773945.9|775019.3|774019.3|775048.3|774048.3|774945.9|773945.9|28
1643621760000|2022-01-31 09:36:00|775022.2|774022.2|774918.5|773918.5|775055|774055|774918.5|773918.5|33
1643621770000|2022-01-31 09:36:10|774919.8|773919.8|774922.1|773922.1|774929|773929|774915.5|773915.5|23
1643621780000|2022-01-31 09:36:20|774920.1|773920.1|774953.9|773953.9|774974.7|773974.7|774920.1|773920.1|26
1643621790000|2022-01-31 09:36:30|774952.5|773952.5|774959|773959|775436.5|773990.2|774951.6|773436.5|34
1643621800000|2022-01-31 09:36:40|774959.9|773959.9|775056.4|774056.4|775536.5|774089.5|774942|773437.7|32
1643621810000|2022-01-31 09:36:50|775052.4|774052.4|775031.3|774031.3|775052.4|774052.4|775000.5|774000.5|23
1643621820000|2022-01-31 09:37:00|775031.9|774031.9|774932.4|773932.4|775031.9|774031.9|774929.9|773929.9|36
1643621830000|2022-01-31 09:37:10|774925.8|773925.8|774945.8|773945.8|775401.5|773974.6|774925.8|773401.5|24
1643621840000|2022-01-31 09:37:20|774952.1|773952.1|774962.8|773962.8|775486.1|774019|774938.3|773437.5|30
1643621850000|2022-01-31 09:37:30|774965|773965|774873.9|773873.9|774984.4|773984.4|774873.9|773873.9|31
1643621860000|2022-01-31 09:37:40|774906.4|773906.4|774899.3|773899.3|774916.4|773916.4|774876.6|773876.6|33
1643621870000|2022-01-31 09:37:50|774906.3|773906.3|774925.1|773925.1|774935.6|773935.6|774878.6|773878.6|31
1643621880000|2022-01-31 09:38:00|774924.1|773924.1|774839.8|772839.8|774930.3|773930.3|774838.1|772838.1|30
1643621890000|2022-01-31 09:38:10|774837.8|772837.8|774890.7|772890.7|774916|772916|774795.7|772795.7|34
1643621900000|2022-01-31 09:38:20|774900.9|772900.9|774841.1|772841.1|774985.8|772985.8|774815.6|772815.6|36
1643621910000|2022-01-31 09:38:30|774843.1|772843.1|774813.5|772813.5|774856.6|772856.6|774813.5|772813.5|28
1643621920000|2022-01-31 09:38:40|774832.1|772832.1|774974.2|772974.2|774996.5|773497.5|774343|772832.1|37
1643621930000|2022-01-31 09:38:50|774962.7|772962.7|774448.7|773448.7|774966.6|773448.7|774331.5|772839.7|36
1643621940000|2022-01-31 09:39:00|774425.3|773425.3|774977|772977|774977|773480.3|774411.6|772977|33
1643621950000|2022-01-31 09:39:10|774961.1|772961.1|774960.7|772960.7|774983.9|773496.3|774460.6|772960.7|23
1643621960000|2022-01-31 09:39:20|774483.4|773483.4|774507.5|773507.5|775004.8|773536|774474.2|773000.6|26
1643621970000|2022-01-31 09:39:30|774514.5|773514.5|774611.9|773611.9|774627.1|773627.1|774505.3|773505.3|27
1643621980000|2022-01-31 09:39:40|774613|773613|774603.1|773603.1|774632.4|773632.4|774591.9|773591.9|29
1643621990000|2022-01-31 09:39:50|774606.8|773606.8|774671.6|773671.6|774675.1|773675.1|774594.1|773594.1|34
1643622000000|2022-01-31 09:40:00|774657.2|773657.2|774317.3|773317.3|774682.3|773682.3|774279.7|773279.7|36
1643622010000|2022-01-31 09:40:10|774308.3|773308.3|774294.8|773294.8|774335.2|773335.2|774273.5|773273.5|38
1643622020000|2022-01-31 09:40:20|774295.8|773295.8|774273.6|773273.6|774327.7|773327.7|774273.6|773273.6|37
1643622030000|2022-01-31 09:40:30|774272.2|773272.2|774360.1|773360.1|774369.1|773369.1|774272.2|773272.2|30
1643622040000|2022-01-31 09:40:40|774360.3|773360.3|774271|773271|774368.3|773368.3|774271|773271|29
1643622050000|2022-01-31 09:40:50|774279|773279|774356.9|773356.9|774356.9|773356.9|774267.1|773267.1|29
1643622060000|2022-01-31 09:41:00|774358.1|773358.1|774397|773397|774403.7|773403.7|774358.1|773358.1|24
1643622070000|2022-01-31 09:41:10|774379.1|773379.1|774337.8|773337.8|774408.3|773408.3|774337.8|773337.8|26
1643622080000|2022-01-31 09:41:20|774307.1|773307.1|774294.9|773294.9|774333.8|773333.8|774271.4|773271.4|33
1643622090000|2022-01-31 09:41:30|774301.6|773301.6|774293.1|773293.1|774325.9|773325.9|774285.4|773285.4|29
1643622100000|2022-01-31 09:41:40|774289.1|773289.1|774359.9|773359.9|774359.9|773359.9|774255.3|773255.3|34
1643622110000|2022-01-31 09:41:50|774361.2|773361.2|774340.2|773340.2|774361.2|773361.2|774297.2|773297.2|32
1643622120000|2022-01-31 09:42:00|774337.4|773337.4|774317.9|773317.9|774338.3|773338.3|774279.3|773279.3|28
1643622130000|2022-01-31 09:42:10|774315.7|773315.7|774381.5|773381.5|774386.1|773386.1|774315.7|773315.7|25
1643622140000|2022-01-31 09:42:20|774380.7|773380.7|774503.9|773503.9|774514|773514|774377.4|773377.4|31
1643622150000|2022-01-31 09:42:30|774504.4|773504.4|774519.3|773519.3|774531.9|773531.9|774497.6|773497.6|31
1643622160000|2022-01-31 09:42:40|774523.1|773523.1|774460.4|773460.4|774523.9|773523.9|774454.8|773454.8|32
1643622170000|2022-01-31 09:42:50|774457.1|773457.1|774488.7|773488.7|774508.1|773508.1|774450.9|773450.9|30
1643622180000|2022-01-31 09:43:00|774481|773481|774527.5|773527.5|774550.7|773550.7|774475.8|773475.8|29
1643622190000|2022-01-31 09:43:10|774538.2|773538.2|774537.4|773537.4|774555.4|773555.4|774534.8|773534.8|30
1643622200000|2022-01-31 09:43:20|774541.9|773541.9|774552.2|773552.2|774565.7|773565.7|774536.8|773536.8|34
1643622210000|2022-01-31 09:43:30|774546.8|773546.8|774583.3|773583.3|774586|773586|774546.8|773546.8|25
1643622220000|2022-01-31 09:43:40|774579.6|773579.6|774565.8|773565.8|774580.7|773580.7|774560.1|773560.1|31
1643622230000|2022-01-31 09:43:50|774568.5|773568.5|774572.4|773572.4|774574|773574|774560.9|773560.9|21
1643622240000|2022-01-31 09:44:00|774561.9|773561.9|774516.5|773516.5|774566.3|773566.3|774516.5|773516.5|24
1643622250000|2022-01-31 09:44:10|774526.5|773526.5|774561.8|773561.8|774571.3|773571.3|774515.2|773515.2|29
1643622260000|2022-01-31 09:44:20|774566.6|773566.6|774577.2|773577.2|774615.2|773615.2|774558.1|773558.1|21
1643622270000|2022-01-31 09:44:30|774583.5|773583.5|774686.1|773686.1|774690.4|773690.4|774583.5|773583.5|29
1643622280000|2022-01-31 09:44:40|774685.5|773685.5|774916.1|773916.1|774972|773972|774664.9|773664.9|32
1643622290000|2022-01-31 09:44:50|774921.7|773921.7|774922.6|773922.6|774929.8|773929.8|774672|773672|36
1643622300000|2022-01-31 09:45:00|774923.9|773923.9|774935.1|773935.1|775420.6|773983|774896.5|773420.6|39
1643622310000|2022-01-31 09:45:10|774926.7|773926.7|774801.5|773801.5|774937.5|773937.5|774801.5|773801.5|36
1643622320000|2022-01-31 09:45:20|774800.3|773800.3|774866.8|773866.8|774895.8|773895.8|774799.6|773799.6|33
1643622330000|2022-01-31 09:45:30|774868.4|773868.4|774916.9|773916.9|774944.6|773944.6|774841.5|773841.5|33
1643622340000|2022-01-31 09:45:40|774896.2|773896.2|774891.2|773891.2|774945.8|773945.8|774870.8|773870.8|33
1643622350000|2022-01-31 09:45:50|774877|773877|774880.9|773880.9|774912.2|773912.2|774843.4|773843.4|32
1643622360000|2022-01-31 09:46:00|774874.7|773874.7|774917.2|773917.2|774953.2|773953.2|774837.5|773837.5|34
1643622370000|2022-01-31 09:46:10|774920|773920|774910.2|773910.2|775421|773926|774908.6|773421|25
1643622380000|2022-01-31 09:46:20|774905|773905|774948.3|773948.3|774999|773999|774902.3|773902.3|26
1643622390000|2022-01-31 09:46:30|774959|773959|774968.4|773968.4|775023.8|774023.8|774941|773941|38
1643622400000|2022-01-31 09:46:40|774962.7|773962.7|774966.5|773966.5|775023.9|774023.9|774947.1|773947.1|35
1643622410000|2022-01-31 09:46:50|775016.9|774016.9|774960.8|773960.8|775030.1|774030.1|774960.8|773960.8|35
1643622420000|2022-01-31 09:47:00|774951.6|773951.6|774956.8|773956.8|775076.4|774076.4|774923.3|773923.3|36
1643622430000|2022-01-31 09:47:10|774934.9|773934.9|774938.3|773938.3|774955.5|773955.5|774910.1|773910.1|35
1643622440000|2022-01-31 09:47:20|774938.2|773938.2|774953.5|773953.5|774986|773986|774925.1|773925.1|26
1643622450000|2022-01-31 09:47:30|774926|773926|774833.9|773833.9|775350|773965.7|774829.3|773350|32
1643622460000|2022-01-31 09:47:40|774825.4|773825.4|774839.2|773839.2|774854.2|773854.2|774772.3|773772.3|32
1643622470000|2022-01-31 09:47:50|774841.9|773841.9|774890.1|773890.1|774941.3|773941.3|774816|773816|32
1643622480000|2022-01-31 09:48:00|774901.7|773901.7|774847.1|773847.1|774901.7|773901.7|774831.5|773831.5|33
1643622490000|2022-01-31 09:48:10|774846.7|773846.7|774795.3|773795.3|774890.1|773890.1|774793.3|773793.3|38
1643622500000|2022-01-31 09:48:20|774819.2|773819.2|774764.7|773764.7|774830.5|773830.5|774753.3|773753.3|29
1643622510000|2022-01-31 09:48:30|774767.3|773767.3|774780.8|773780.8|774789.5|773789.5|774745.4|773745.4|28
1643622520000|2022-01-31 09:48:40|774793.9|773793.9|774900.9|773900.9|774961.9|773961.9|774762.1|773762.1|33
1643622530000|2022-01-31 09:48:50|774913.2|773913.2|774858|773858|774946.1|773946.1|774834.8|773834.8|35
1643622540000|2022-01-31 09:49:00|774915.3|773915.3|774877.4|773877.4|774915.3|773915.3|774842|773842|32
1643622550000|2022-01-31 09:49:10|774875.8|773875.8|774944.1|773944.1|774944.1|773944.1|774818.5|773818.5|33
1643622560000|2022-01-31 09:49:20|774986.2|773986.2|774945.2|773945.2|775020.3|774020.3|774945.2|773945.2|35
1643622570000|2022-01-31 09:49:30|774966.5|773966.5|775036.6|774036.6|775048.3|774048.3|774954.2|773954.2|28
1643622580000|2022-01-31 09:49:40|775022.6|774022.6|775065.8|774065.8|775067.3|774067.3|775016.8|774016.8|33
1643622590000|2022-01-31 09:49:50|775045.3|774045.3|775104.8|774104.8|775109.6|774109.6|775034.2|774034.2|39
1643622600000|2022-01-31 09:50:00|775105.1|774105.1|775044.6|774044.6|775138.9|774138.9|775030.2|774030.2|33
1643622610000|2022-01-31 09:50:10|775054.9|774054.9|775007.6|774007.6|775059.4|774059.4|774989.4|773989.4|29
1643622620000|2022-01-31 09:50:20|775014.2|774014.2|774941.5|773941.5|775020.7|774020.7|774911.1|773911.1|19
1643622630000|2022-01-31 09:50:30|774931.7|773931.7|774852.3|773852.3|774931.7|773931.7|774832.5|773832.5|33
1643622640000|2022-01-31 09:50:40|774865.6|773865.6|774869.2|773869.2|774887.2|773887.2|774830.9|773830.9|24
1643622650000|2022-01-31 09:50:50|774846.7|773846.7|774864.3|773864.3|774884.9|773884.9|774827.3|773827.3|28
1643622660000|2022-01-31 09:51:00|774827.4|773827.4|774873|773873|774930.1|773930.1|774816|773816|34
1643622670000|2022-01-31 09:51:10|774877.2|773877.2|774857.8|773857.8|774877.2|773877.2|774839.9|773839.9|24
1643622680000|2022-01-31 09:51:20|774859.1|773859.1|774841.5|773841.5|774861|773861|774840.5|773840.5|25
1643622690000|2022-01-31 09:51:30|774840.2|773840.2|774833|773833|774861.1|773861.1|774833|773833|20
1643622700000|2022-01-31 09:51:40|774867.4|773867.4|774866.2|773866.2|774900.3|773900.3|774844.2|773844.2|27
1643622710000|2022-01-31 09:51:50|774866.6|773866.6|774852.1|773852.1|774871.5|773871.5|774830.6|773830.6|30
1643622720000|2022-01-31 09:52:00|774840.3|773840.3|774731.1|773731.1|774865.8|773865.8|774718.5|773718.5|31
1643622730000|2022-01-31 09:52:10|774744.9|773744.9|774717.7|773717.7|774744.9|773744.9|774708.4|773708.4|27
1643622740000|2022-01-31 09:52:20|774722.7|773722.7|774890.9|773890.9|774907.1|773907.1|774702.3|773702.3|36
1643622750000|2022-01-31 09:52:30|774882.1|773882.1|774823|773823|774898.7|773898.7|774812.1|773812.1|35
1643622760000|2022-01-31 09:52:40|774824|773824|774749.4|773749.4|774824|773824|774749.4|773749.4|25
1643622770000|2022-01-31 09:52:50|774756.9|773756.9|774769.3|773769.3|774779.4|773779.4|774753.6|773753.6|28
1643622780000|2022-01-31 09:53:00|774778.3|773778.3|774797.4|773797.4|774805.4|773805.4|774755.5|773755.5|29
1643622790000|2022-01-31 09:53:10|774803|773803|774790.2|773790.2|774806.1|773806.1|774780.1|773780.1|28
1643622800000|2022-01-31 09:53:20|774787.6|773787.6|774787.7|773787.7|774807.6|773807.6|774733.9|773733.9|38
1643622810000|2022-01-31 09:53:30|774786.8|773786.8|774777|773777|774805.1|773805.1|774761.5|773761.5|35
1643622820000|2022-01-31 09:53:40|774785.3|773785.3|774808.3|773808.3|774816.2|773816.2|774745.8|773745.8|31
1643622830000|2022-01-31 09:53:50|774814.9|773814.9|774756.4|773756.4|774814.9|773814.9|774756.4|773756.4|28
1643622840000|2022-01-31 09:54:00|774761.1|773761.1|774795.9|773795.9|774795.9|773795.9|774737.6|773737.6|34
1643622850000|2022-01-31 09:54:10|774800.5|773800.5|774771.1|773771.1|774808.7|773808.7|774750.7|773750.7|29
1643622860000|2022-01-31 09:54:20|774771.5|773771.5|774759.3|773759.3|774781.8|773781.8|774747|773747|34
1643622870000|2022-01-31 09:54:30|774758.6|773758.6|774827.5|773827.5|774903|773903|774752.7|773752.7|34
1643622880000|2022-01-31 09:54:40|774833.7|773833.7|775022|774022|775029|774029|774833.7|773833.7|34
1643622890000|2022-01-31 09:54:50|775027.2|774027.2|774907.3|773907.3|775037.7|774037.7|774899.5|773899.5|35
1643622900000|2022-01-31 09:55:00|774919.4|773919.4|774955.2|773955.2|774988.6|773988.6|774905.2|773905.2|33
1643622910000|2022-01-31 09:55:10|774960.6|773960.6|774985.8|773985.8|775004.6|774004.6|774951.2|773951.2|35
1643622920000|2022-01-31 09:55:20|774986.1|773986.1|774964.3|773964.3|774996.7|773996.7|774937.1|773937.1|35
1643622930000|2022-01-31 09:55:30|774971.8|773971.8|774965.9|773965.9|774971.8|773971.8|774946.8|773946.8|30
1643622940000|2022-01-31 09:55:40|774952.9|773952.9|774976.3|773976.3|775037.1|774037.1|774950.6|773950.6|39
1643622950000|2022-01-31 09:55:50|774961.2|773961.2|774929.6|773929.6|774970.7|773970.7|774924.9|773924.9|21
1643622960000|2022-01-31 09:56:00|774915.8|773915.8|774769.9|773769.9|775366.7|773922|774764.2|773347.1|35
1643622970000|2022-01-31 09:56:10|774743.8|773743.8|774727.4|773727.4|774748|773748|774698.7|773698.7|35
1643622980000|2022-01-31 09:56:20|774724.4|773724.4|774659.4|773659.4|774762.3|773762.3|774655.6|773655.6|36
1643622990000|2022-01-31 09:56:30|774669.8|773669.8|774675.8|773675.8|774691.4|773691.4|774662.1|773662.1|36
1643623000000|2022-01-31 09:56:40|774677.1|773677.1|774653.4|773653.4|774736.6|773736.6|774652.9|773652.9|36
1643623010000|2022-01-31 09:56:50|774686.4|773686.4|774685.3|773685.3|774738.8|773738.8|774678.5|773678.5|33
1643623020000|2022-01-31 09:57:00|774684.3|773684.3|774668.6|773668.6|774696.1|773696.1|774665.6|773665.6|33
1643623030000|2022-01-31 09:57:10|774666.5|773666.5|774875.6|773875.6|774875.6|773875.6|774666.5|773666.5|36
1643623040000|2022-01-31 09:57:20|774894.9|773894.9|775040.4|774040.4|775040.4|774040.4|774875.8|773875.8|36
1643623050000|2022-01-31 09:57:30|775039.8|774039.8|775096.2|774096.2|775096.2|774096.2|775039.8|774039.8|29
1643623060000|2022-01-31 09:57:40|775098.3|774098.3|775077.5|774077.5|775117.9|774117.9|775057.4|774057.4|34
1643623070000|2022-01-31 09:57:50|775078|774078|775189.5|774189.5|775189.5|774189.5|775078|774078|28
1643623080000|2022-01-31 09:58:00|775160.4|774160.4|775105|774105|775160.4|774160.4|775078.2|774078.2|32
1643623090000|2022-01-31 09:58:10|775117.3|774117.3|775114.2|774114.2|775134.2|774134.2|775107|774107|27
1643623100000|2022-01-31 09:58:20|775119.5|774119.5|775133.2|774133.2|775142.7|774142.7|775119.5|774119.5|22
1643623110000|2022-01-31 09:58:30|775130.2|774130.2|775139.9|774139.9|775195.5|774195.5|775108.3|774108.3|24
1643623120000|2022-01-31 09:58:40|775138.5|774138.5|775133.2|774133.2|775145.6|774145.6|775124.5|774124.5|32
1643623130000|2022-01-31 09:58:50|775136.5|774136.5|775125.9|774125.9|775152.8|774152.8|775122.4|774122.4|25
1643623140000|2022-01-31 09:59:00|775124.9|774124.9|775116.8|774116.8|775131.5|774131.5|775113.4|774113.4|25
1643623150000|2022-01-31 09:59:10|775125.7|774125.7|775098|774098|775131.7|774131.7|775024.3|774024.3|29
1643623160000|2022-01-31 09:59:20|775096.8|774096.8|775102.3|774102.3|775110|774110|775092.9|774092.9|25
1643623170000|2022-01-31 09:59:30|775101.9|774101.9|775105.2|774105.2|775106.4|774106.4|775096.8|774096.8|23
1643623180000|2022-01-31 09:59:40|775108.9|774108.9|775111.6|774111.6|775160.8|774160.8|775034|774034|29
1643623190000|2022-01-31 09:59:50|775504.1|773504.1|775558.3|773558.3|775596.8|774109.8|775092|773502|24
1643623200000|2022-01-31 10:00:00|775137.2|774137.2|775123.1|774123.1|775137.2|774137.2|775088.1|774088.1|35
1643623210000|2022-01-31 10:00:10|775114.3|774114.3|775123.4|774123.4|775135|774135|775106.4|774106.4|31
1643623220000|2022-01-31 10:00:20|775129.4|774129.4|775143.7|774143.7|775154.2|774154.2|775123|774123|29
1643623230000|2022-01-31 10:00:30|775140.1|774140.1|775123.3|774123.3|775145.9|774145.9|775122.4|774122.4|26
1643623240000|2022-01-31 10:00:40|775128|774128|775203.2|774203.2|775208|774208|775128|774128|35
1643623250000|2022-01-31 10:00:50|775207.9|774207.9|775174.6|774174.6|775207.9|774207.9|775173.6|774173.6|22
1643623260000|2022-01-31 10:01:00|775170.3|774170.3|775267.5|774267.5|775285.8|774285.8|775159.6|774159.6|29
1643623270000|2022-01-31 10:01:10|775271.8|774271.8|775189.5|774189.5|775278.3|774278.3|775175.9|774175.9|32
1643623280000|2022-01-31 10:01:20|775205.3|774205.3|775173.5|774173.5|775210.3|774210.3|775173.5|774173.5|34
1643623290000|2022-01-31 10:01:30|775186.6|774186.6|775183.4|774183.4|775210.6|774210.6|775162.6|774162.6|28
1643623300000|2022-01-31 10:01:40|775185.6|774185.6|775141.5|774141.5|775196.4|774196.4|775141.5|774141.5|34
1643623310000|2022-01-31 10:01:50|775228|774228|775243.8|774243.8|775258.8|774258.8|775221|774221|27
1643623320000|2022-01-31 10:02:00|775243.2|774243.2|775398.3|774398.3|775408.4|774408.4|775243.2|774243.2|29
1643623330000|2022-01-31 10:02:10|775388.8|774388.8|775394.6|774394.6|775407.3|774407.3|775344.6|774344.6|33
1643623340000|2022-01-31 10:02:20|775393.3|774393.3|775541.9|774541.9|775541.9|774541.9|775338.9|774338.9|33
1643623350000|2022-01-31 10:02:30|775522|774522|775614.5|774614.5|775663.5|774663.5|775522|774522|37
1643623360000|2022-01-31 10:02:40|775623.3|774623.3|775520|774520|775623.3|774623.3|775520|774520|34
1643623370000|2022-01-31 10:02:50|775550.8|774550.8|775556.3|774556.3|775591.3|774591.3|775524.9|774524.9|30
1643623380000|2022-01-31 10:03:00|775543.8|774543.8|775555.3|774555.3|775569.3|774569.3|775543.8|774543.8|29
1643623390000|2022-01-31 10:03:10|775556.8|774556.8|775556.3|774556.3|775590|774590|775506.9|774506.9|31
1643623400000|2022-01-31 10:03:20|775561.2|774561.2|775597.2|774597.2|775618|774618|775560.6|774560.6|26
1643623410000|2022-01-31 10:03:30|775600.8|774600.8|775481.1|774481.1|775619.9|774619.9|775477.3|774477.3|34
1643623420000|2022-01-31 10:03:40|775485.2|774485.2|775399.7|774399.7|775488.3|774488.3|775378.4|774378.4|31
1643623430000|2022-01-31 10:03:50|775411.2|774411.2|775385.2|774385.2|775433.1|774433.1|775359|774359|36
1643623440000|2022-01-31 10:04:00|775428.4|774428.4|776135.5|774135.5|776208.5|774695|775389.9|774133.9|37
1643623450000|2022-01-31 10:04:10|776132.9|774132.9|775693.4|774693.4|776170.5|774693.6|775648.3|774132.9|33
1643623460000|2022-01-31 10:04:20|775703.6|774703.6|775789.9|774789.9|776292.5|774791.9|775680.4|774292.5|36
1643623470000|2022-01-31 10:04:30|775779.4|774779.4|775770.8|774770.8|775807.4|774807.4|775762.3|774762.3|36
1643623480000|2022-01-31 10:04:40|775773.9|774773.9|775873.6|774873.6|775883.3|774883.3|775773.9|774773.9|37
1643623490000|2022-01-31 10:04:50|775885.3|774885.3|775808|774808|775885.3|774885.3|775789.4|774789.4|30
1643623500000|2022-01-31 10:05:00|775805.5|774805.5|775781|774781|775824|774824|775758.4|774758.4|33
1643623510000|2022-01-31 10:05:10|775779.3|774779.3|775683.8|774683.8|775779.3|774779.3|775683.8|774683.8|36
1643623520000|2022-01-31 10:05:20|775685.1|774685.1|775758.4|774758.4|775758.4|774758.4|775685.1|774685.1|35
1643623530000|2022-01-31 10:05:30|775748.8|774748.8|775735.6|774735.6|776228.8|774752.4|775731.1|774220.2|29
1643623540000|2022-01-31 10:05:40|775782.5|774782.5|775750.1|774750.1|776213.8|774782.5|775714.2|774211.3|29
1643623550000|2022-01-31 10:05:50|775732.6|774732.6|775688.3|774688.3|775747.7|774747.7|775667.1|774667.1|27
1643623560000|2022-01-31 10:06:00|775694.5|774694.5|775742.9|774742.9|776199|774783.9|775668.4|774199|31
1643623570000|2022-01-31 10:06:10|775748|774748|775722.8|774722.8|775774|774774|775701.3|774701.3|29
1643623580000|2022-01-31 10:06:20|775725.1|774725.1|775737.9|774737.9|776234.1|774782.4|775714.5|774221.5|24
1643623590000|2022-01-31 10:06:30|775774.1|774774.1|775745.7|774745.7|775782.3|774782.3|775734.7|774734.7|23
1643623600000|2022-01-31 10:06:40|775762.3|774762.3|775706.4|774706.4|776212.9|774762.3|775705.1|774212.9|22
1643623610000|2022-01-31 10:06:50|776179.7|774179.7|775737.1|774737.1|776236.6|774823.9|775723.5|774179.7|20
1643623620000|2022-01-31 10:07:00|775755.7|774755.7|775800.8|774800.8|776241|774817.8|775728.9|774241|27
1643623630000|2022-01-31 10:07:10|775802.9|774802.9|775829.8|774829.8|775870.4|774870.4|775791.6|774791.6|25
1643623640000|2022-01-31 10:07:20|775829.7|774829.7|775790.7|774790.7|776306.5|774843.2|775766.7|774259.7|33
1643623650000|2022-01-31 10:07:30|775814.4|774814.4|775817.1|774817.1|776260.6|774824.1|775770.8|774260.6|25
1643623660000|2022-01-31 10:07:40|775817|774817|775788.1|774788.1|775817|774817|775772.9|774772.9|25
1643623670000|2022-01-31 10:07:50|775796.4|774796.4|775815.3|774815.3|776259.2|774834.4|775774.4|774259.2|30
1643623680000|2022-01-31 10:08:00|775836.4|774836.4|775826.7|774826.7|775838.7|774838.7|775805.1|774805.1|24
1643623690000|2022-01-31 10:08:10|775868.4|774868.4|775983.1|774983.1|776386.3|774983.1|775782.6|774386.3|29
1643623700000|2022-01-31 10:08:20|776034.6|775034.6|776040.2|775040.2|776584.7|775117.3|775987.2|774534|38
1643623710000|2022-01-31 10:08:30|776034.2|775034.2|776659.6|774659.6|776669.1|775183.1|776025.1|774542|37
1643623720000|2022-01-31 10:08:40|776664.8|774664.8|776279.4|775279.4|776787|775305.6|776153.8|774628|34
1643623730000|2022-01-31 10:08:50|776750.4|774750.4|776257.7|775257.7|776785.4|775308|776219.5|774737.2|36
1643623740000|2022-01-31 10:09:00|776712.5|774712.5|776662|774662|776733.9|775250.5|776163.1|774649.9|36
1643623750000|2022-01-31 10:09:10|776661.2|774661.2|776654.7|774654.7|776678.5|775170.8|776159.4|774636.9|39
1643623760000|2022-01-31 10:09:20|776658.4|774658.4|776097.7|775097.7|776690.9|775124.2|776090.9|774653.6|37
1643623770000|2022-01-31 10:09:30|776116.4|775116.4|776122.1|775122.1|776149.5|775149.5|776093.8|775093.8|34
1643623780000|2022-01-31 10:09:40|776119.8|775119.8|776142.5|775142.5|776158.7|775158.7|776068.7|775068.7|34
1643623790000|2022-01-31 10:09:50|776126.4|775126.4|776124.9|775124.9|776601.9|775165|776058.7|774601.9|34
1643623800000|2022-01-31 10:10:00|776159.2|775159.2|776112.9|775112.9|776161.1|775161.1|776101.4|775101.4|32
1643623810000|2022-01-31 10:10:10|776124.1|775124.1|776074|775074|776127.5|775127.5|776071.6|775071.6|29
1643623820000|2022-01-31 10:10:20|776073.7|775073.7|776131.2|775131.2|776169.1|775169.1|776068.2|775068.2|33
1643623830000|2022-01-31 10:10:30|776131.4|775131.4|776107.7|775107.7|776131.7|775131.7|776098.8|775098.8|25
1643623840000|2022-01-31 10:10:40|776117.5|775117.5|776259.6|775259.6|776272|775272|776099.4|775099.4|26
1643623850000|2022-01-31 10:10:50|776255.8|775255.8|776090.8|775090.8|776263.6|775263.6|776082|775082|34
1643623860000|2022-01-31 10:11:00|776103.9|775103.9|776115.4|775115.4|776133.9|775133.9|776081.7|775081.7|36
1643623870000|2022-01-31 10:11:10|776125.4|775125.4|776061.1|775061.1|776135.7|775135.7|776061.1|775061.1|28
1643623880000|2022-01-31 10:11:20|776073.4|775073.4|776037.8|775037.8|776073.4|775073.4|776032.5|775032.5|30
1643623890000|2022-01-31 10:11:30|776039.1|775039.1|775948.1|774948.1|776040.6|775040.6|775948.1|774948.1|32
1643623900000|2022-01-31 10:11:40|775967.4|774967.4|776000.1|775000.1|776014.9|775014.9|775960.8|774960.8|31
1643623910000|2022-01-31 10:11:50|775999.7|774999.7|775990.3|774990.3|776009.7|775009.7|775990.3|774990.3|24
1643623920000|2022-01-31 10:12:00|776006.9|775006.9|776048.8|775048.8|776114.9|775114.9|776006.1|775006.1|31
1643623930000|2022-01-31 10:12:10|776044.4|775044.4|776003|775003|776067.8|775067.8|775984.4|774984.4|30
1643623940000|2022-01-31 10:12:20|775953.2|774953.2|775950.1|774950.1|776019.9|775019.9|775912.6|774912.6|37
1643623950000|2022-01-31 10:12:30|775932.9|774932.9|775842.9|774842.9|775938.1|774938.1|775842.9|774842.9|35
1643623960000|2022-01-31 10:12:40|775834.9|774834.9|775828.6|774828.6|775873.6|774873.6|775828.6|774828.6|33
1643623970000|2022-01-31 10:12:50|775821.6|774821.6|775798.8|774798.8|775849.8|774849.8|775785.7|774785.7|30
1643623980000|2022-01-31 10:13:00|775816.7|774816.7|775774.4|774774.4|775824.1|774824.1|775751.6|774751.6|33
1643623990000|2022-01-31 10:13:10|775770.9|774770.9|775755.9|774755.9|775779.1|774779.1|775737.8|774737.8|29
1643624000000|2022-01-31 10:13:20|775774.9|774774.9|775737.4|774737.4|775786.5|774786.5|775716.5|774716.5|34
1643624010000|2022-01-31 10:13:30|775762.8|774762.8|775903.8|774903.8|775943.2|774943.2|775743.6|774743.6|33
1643624020000|2022-01-31 10:13:40|775904.5|774904.5|775871.6|774871.6|775940.5|774940.5|775852.4|774852.4|34
1643624030000|2022-01-31 10:13:50|775917.5|774917.5|775876.8|774876.8|775986|774986|775855.7|774855.7|38
1643624040000|2022-01-31 10:14:00|775864.3|774864.3|775867.9|774867.9|775951|774951|775841.9|774841.9|33
1643624050000|2022-01-31 10:14:10|775869.7|774869.7|775813.8|774813.8|775880.7|774880.7|775812|774812|29
1643624060000|2022-01-31 10:14:20|775802.7|774802.7|775874|774874|775874|774874|775797.6|774797.6|32
1643624070000|2022-01-31 10:14:30|775869.3|774869.3|775864.5|774864.5|775871.7|774871.7|775836.4|774836.4|34
1643624080000|2022-01-31 10:14:40|775861.3|774861.3|775931.8|774931.8|775978.8|774978.8|775784.8|774784.8|38
1643624090000|2022-01-31 10:14:50|775930.3|774930.3|776063.4|775063.4|776077.2|775077.2|775883.1|774883.1|35
1643624100000|2022-01-31 10:15:00|776062.8|775062.8|776051.6|775051.6|776087.5|775087.5|776039.4|775039.4|32
1643624110000|2022-01-31 10:15:10|776036.3|775036.3|776041.9|775041.9|776102.9|775102.9|776036.3|775036.3|27
1643624120000|2022-01-31 10:15:20|776080.6|775080.6|776021.9|775021.9|776080.6|775080.6|775986.7|774986.7|27
1643624130000|2022-01-31 10:15:30|776024.2|775024.2|776161.3|775161.3|776188.4|775188.4|775932.4|774932.4|34
1643624140000|2022-01-31 10:15:40|776151.5|775151.5|776183.2|775183.2|776195.8|775195.8|776149.3|775149.3|29
1643624150000|2022-01-31 10:15:50|776231.2|775231.2|776193.4|775193.4|776231.2|775231.2|776155.7|775155.7|29
1643624160000|2022-01-31 10:16:00|776192.5|775192.5|776115.3|775115.3|776192.5|775192.5|776115.3|775115.3|29
1643624170000|2022-01-31 10:16:10|776109.9|775109.9|776082.6|775082.6|776109.9|775109.9|776060.5|775060.5|32
1643624180000|2022-01-31 10:16:20|776079.3|775079.3|776092|775092|776102.1|775102.1|776079.3|775079.3|28
1643624190000|2022-01-31 10:16:30|776088.6|775088.6|776065.8|775065.8|776088.6|775088.6|776036.5|775036.5|25
1643624200000|2022-01-31 10:16:40|776062.6|775062.6|776130.5|775130.5|776138.1|775138.1|776040.4|775040.4|28
1643624210000|2022-01-31 10:16:50|776125.3|775125.3|776100.4|775100.4|776134.4|775134.4|776086.9|775086.9|30
1643624220000|2022-01-31 10:17:00|776101.9|775101.9|776070.7|775070.7|776109.8|775109.8|776052.4|775052.4|29
1643624230000|2022-01-31 10:17:10|776067.4|775067.4|776080.8|775080.8|776087.9|775087.9|776061.6|775061.6|26
1643624240000|2022-01-31 10:17:20|776070.5|775070.5|776119|775119|776139.4|775139.4|776044.5|775044.5|30
1643624250000|2022-01-31 10:17:30|776114.6|775114.6|776116.2|775116.2|776135.7|775135.7|776091.4|775091.4|28
1643624260000|2022-01-31 10:17:40|776088.9|775088.9|776107.4|775107.4|776148.3|775148.3|776074.4|775074.4|31
1643624270000|2022-01-31 10:17:50|776108|775108|776077.1|775077.1|776171.5|775171.5|776077.1|775077.1|31
1643624280000|2022-01-31 10:18:00|776086.4|775086.4|776102.9|775102.9|776122.1|775122.1|776081.4|775081.4|33
1643624290000|2022-01-31 10:18:10|776101.2|775101.2|776105.4|775105.4|776123.6|775123.6|776088.1|775088.1|28
1643624300000|2022-01-31 10:18:20|776116.7|775116.7|776238.9|775238.9|776287.8|775287.8|776086.2|775086.2|37
1643624310000|2022-01-31 10:18:30|776240.3|775240.3|776193.5|775193.5|776267.8|775267.8|776187.6|775187.6|26
1643624320000|2022-01-31 10:18:40|776178.5|775178.5|776238.6|775238.6|776238.6|775238.6|776134.7|775134.7|29
1643624330000|2022-01-31 10:18:50|776212.7|775212.7|776184.5|775184.5|776212.7|775212.7|776167.6|775167.6|35
1643624340000|2022-01-31 10:19:00|776184.7|775184.7|776205.3|775205.3|776240|775240|776170.5|775170.5|25
1643624350000|2022-01-31 10:19:10|776218.2|775218.2|776271.1|775271.1|776288.8|775288.8|776210.8|775210.8|33
1643624360000|2022-01-31 10:19:20|776280.5|775280.5|776262.1|775262.1|776280.5|775280.5|776218.8|775218.8|31
1643624370000|2022-01-31 10:19:30|776260.6|775260.6|776209|775209|776264.7|775264.7|776199.4|775199.4|31
1643624380000|2022-01-31 10:19:40|776218.3|775218.3|776191.6|775191.6|776221.1|775221.1|776168.5|775168.5|35
1643624390000|2022-01-31 10:19:50|776232|775232|776221.3|775221.3|776235|775235|776202|775202|30
1643624400000|2022-01-31 10:20:00|776212.9|775212.9|776220.5|775220.5|776228.4|775228.4|776156.9|775156.9|33
1643624410000|2022-01-31 10:20:10|776212.8|775212.8|776259.6|775259.6|776259.6|775259.6|776196.3|775196.3|30
1643624420000|2022-01-31 10:20:20|776240.2|775240.2|776197.3|775197.3|776277.9|775277.9|776193.4|775193.4|25
1643624430000|2022-01-31 10:20:30|776177.9|775177.9|776125.4|775125.4|776214.2|775214.2|776115.9|775115.9|37
1643624440000|2022-01-31 10:20:40|776109.3|775109.3|775901.3|774901.3|776118.1|775118.1|775901.3|774901.3|32
1643624450000|2022-01-31 10:20:50|775900|774900|775935.4|774935.4|775945.2|774945.2|775881.4|774881.4|33
1643624460000|2022-01-31 10:21:00|775926.6|774926.6|775931.6|774931.6|775943.7|774943.7|775876.4|774876.4|25
1643624470000|2022-01-31 10:21:10|775929.3|774929.3|775947.5|774947.5|775961.8|774961.8|775910.7|774910.7|24
1643624480000|2022-01-31 10:21:20|775951.3|774951.3|775962.8|774962.8|775962.8|774962.8|775911.2|774911.2|29
1643624490000|2022-01-31 10:21:30|775965|774965|775906.1|774906.1|775965.1|774965.1|775906.1|774906.1|29
1643624500000|2022-01-31 10:21:40|775897.3|774897.3|775955.4|774955.4|775982.2|774982.2|775882|774882|24
1643624510000|2022-01-31 10:21:50|775951.3|774951.3|775967.7|774967.7|776001.3|775001.3|775951.3|774951.3|24
1643624520000|2022-01-31 10:22:00|775965.3|774965.3|776024.7|775024.7|776060.3|775060.3|775961.1|774961.1|31
1643624530000|2022-01-31 10:22:10|776019.6|775019.6|775987.5|774987.5|776054.9|775054.9|775986.4|774986.4|33
1643624540000|2022-01-31 10:22:20|775992.3|774992.3|776079.7|775079.7|776094.6|775094.6|775984.5|774984.5|34
1643624550000|2022-01-31 10:22:30|776079.1|775079.1|776137|775137|776223|775223|776056.2|775056.2|27
1643624560000|2022-01-31 10:22:40|776152.6|775152.6|776220|775220|776229|775229|776105.3|775105.3|26
1643624570000|2022-01-31 10:22:50|776219.3|775219.3|776368.1|775368.1|776368.1|775368.1|776204.6|775204.6|26
1643624580000|2022-01-31 10:23:00|776376.3|775376.3|776470.5|775470.5|776470.5|775470.5|776319.8|775319.8|34
1643624590000|2022-01-31 10:23:10|776490.5|775490.5|776496.1|775496.1|777128.1|775619.8|776485.7|775110.8|37
1643624600000|2022-01-31 10:23:20|776498.9|775498.9|776460.9|775460.9|776518.7|775518.7|776427.2|775427.2|38
1643624610000|2022-01-31 10:23:30|776463.7|775463.7|776563|775563|776616.5|775616.5|776463.7|775463.7|36
1643624620000|2022-01-31 10:23:40|776544.7|775544.7|776466.6|775466.6|776544.7|775544.7|776451.5|775451.5|36
1643624630000|2022-01-31 10:23:50|776439.7|775439.7|776431.5|775431.5|776560.6|775560.6|776420.9|775420.9|35
1643624640000|2022-01-31 10:24:00|776441.7|775441.7|776452.1|775452.1|776470.9|775470.9|776441.7|775441.7|31
1643624650000|2022-01-31 10:24:10|776447.2|775447.2|776441.4|775441.4|776463.2|775463.2|776388.6|775388.6|34
1643624660000|2022-01-31 10:24:20|776441|775441|776440.9|775440.9|776447|775447|776431.4|775431.4|23
1643624670000|2022-01-31 10:24:30|776443.3|775443.3|776448.3|775448.3|776464.4|775464.4|776442.4|775442.4|27
1643624680000|2022-01-31 10:24:40|776446.6|775446.6|776437.6|775437.6|776457.4|775457.4|776432.4|775432.4|22
1643624690000|2022-01-31 10:24:50|776418.7|775418.7|776366|775366|776433.8|775433.8|776344.6|775344.6|33
1643624700000|2022-01-31 10:25:00|776370.5|775370.5|776392.8|775392.8|776441.4|775441.4|776364.1|775364.1|27
1643624710000|2022-01-31 10:25:10|776407.8|775407.8|776396.6|775396.6|776904.1|775459.2|776369.2|774904.1|36
1643624720000|2022-01-31 10:25:20|776398.5|775398.5|776378.2|775378.2|776409|775409|776339.2|775339.2|25
1643624730000|2022-01-31 10:25:30|776379.6|775379.6|776313|775313|776849.9|775383.2|776297|774791.7|29
1643624740000|2022-01-31 10:25:40|776303.2|775303.2|776220.8|775220.8|776321.2|775321.2|776201.8|775201.8|28
1643624750000|2022-01-31 10:25:50|776220.6|775220.6|776208.8|775208.8|776238.9|775238.9|776196.5|775196.5|25
1643624760000|2022-01-31 10:26:00|776189.7|775189.7|776102.5|775102.5|776189.7|775189.7|776102.5|775102.5|34
1643624770000|2022-01-31 10:26:10|776105.4|775105.4|776066.7|775066.7|776579.6|775139.1|776053|774564.2|32
1643624780000|2022-01-31 10:26:20|776044.8|775044.8|776089.9|775089.9|776099|775099|776040.1|775040.1|21
1643624790000|2022-01-31 10:26:30|776087.6|775087.6|776058.6|775058.6|776114.3|775114.3|776058.6|775058.6|19
1643624800000|2022-01-31 10:26:40|776085|775085|776105.4|775105.4|776142.5|775142.5|776085|775085|29
1643624810000|2022-01-31 10:26:50|776082|775082|775926.3|774926.3|776088|775088|775926.3|774926.3|30
1643624820000|2022-01-31 10:27:00|775930.7|774930.7|775830.5|774830.5|775963.7|774963.7|775830.5|774830.5|33
1643624830000|2022-01-31 10:27:10|775857.3|774857.3|775791.8|774791.8|775857.3|774857.3|775789|774789|27
1643624840000|2022-01-31 10:27:20|775787.5|774787.5|775873.8|774873.8|775878.3|774878.3|775744.3|774744.3|33
1643624850000|2022-01-31 10:27:30|775875.7|774875.7|775844.4|774844.4|775930.7|774930.7|775829.2|774829.2|30
1643624860000|2022-01-31 10:27:40|775847.2|774847.2|775832.2|774832.2|775850.9|774850.9|775797.1|774797.1|28
1643624870000|2022-01-31 10:27:50|775833.4|774833.4|775837.1|774837.1|775858.3|774858.3|775821.4|774821.4|32
1643624880000|2022-01-31 10:28:00|775829.3|774829.3|775871.9|774871.9|775946.5|774946.5|775829.3|774829.3|36
1643624890000|2022-01-31 10:28:10|775855.5|774855.5|775935.2|774935.2|775943.6|774943.6|775818.6|774818.6|30
1643624900000|2022-01-31 10:28:20|775925.7|774925.7|775924.1|774924.1|775943.2|774943.2|775911.6|774911.6|30
1643624910000|2022-01-31 10:28:30|775930.4|774930.4|775996.1|774996.1|776008.3|775008.3|775930.4|774930.4|27
1643624920000|2022-01-31 10:28:40|775995.2|774995.2|776131.3|775131.3|776139.8|775139.8|775995.2|774995.2|30
1643624930000|2022-01-31 10:28:50|776142|775142|776116.1|775116.1|776152.9|775152.9|776099.5|775099.5|29
1643624940000|2022-01-31 10:29:00|776106.1|775106.1|776171.4|775171.4|776171.4|775171.4|776079.4|775079.4|37
1643624950000|2022-01-31 10:29:10|776154.2|775154.2|776152.9|775152.9|776182.5|775182.5|776092.7|775092.7|30
1643624960000|2022-01-31 10:29:20|776139|775139|776179.4|775179.4|776179.4|775179.4|776134.2|775134.2|27
1643624970000|2022-01-31 10:29:30|776179.1|775179.1|776296.6|775296.6|776305.7|775305.7|776142.9|775142.9|32
1643624980000|2022-01-31 10:29:40|776296|775296|776277.4|775277.4|776313.6|775313.6|776247|775247|35
1643624990000|2022-01-31 10:29:50|776311.2|775311.2|776305.8|775305.8|776331.1|775331.1|776273.6|775273.6|36
1643625000000|2022-01-31 10:30:00|776302.9|775302.9|776148.2|775148.2|776302.9|775302.9|776116.5|775116.5|36
1643625010000|2022-01-31 10:30:10|776148.6|775148.6|776187.9|775187.9|776195.8|775195.8|776139.9|775139.9|33
1643625020000|2022-01-31 10:30:20|776200.8|775200.8|776151.9|775151.9|776200.8|775200.8|776124.6|775124.6|30
1643625030000|2022-01-31 10:30:30|776179.2|775179.2|776068.4|775068.4|776238.5|775238.5|776029.2|775029.2|31
1643625040000|2022-01-31 10:30:40|776061.8|775061.8|776063.4|775063.4|776084.8|775084.8|776044.3|775044.3|31
1643625050000|2022-01-31 10:30:50|776071.7|775071.7|776039.1|775039.1|776576.2|775088.1|776039.1|774546.2|21
1643625060000|2022-01-31 10:31:00|776040.8|775040.8|776107.4|775107.4|776150.5|775150.5|776037.1|775037.1|35
1643625070000|2022-01-31 10:31:10|776110.7|775110.7|776086.1|775086.1|776113.3|775113.3|776057.5|775057.5|28
1643625080000|2022-01-31 10:31:20|776088.9|775088.9|776073.7|775073.7|776093.4|775093.4|776063.1|775063.1|27
1643625090000|2022-01-31 10:31:30|776078.5|775078.5|776065|775065|776078.5|775078.5|776055.8|775055.8|21
1643625100000|2022-01-31 10:31:40|776058.9|775058.9|776150.3|775150.3|776150.3|775150.3|776034.8|775034.8|30
1643625110000|2022-01-31 10:31:50|776148.9|775148.9|776063.9|775063.9|776173.3|775173.3|776059|775059|29
1643625120000|2022-01-31 10:32:00|776114.9|775114.9|776048|775048|776556|775119.7|776020.2|774556|30
1643625130000|2022-01-31 10:32:10|776025.7|775025.7|776052.7|775052.7|776052.7|775052.7|775975.2|774975.2|29
1643625140000|2022-01-31 10:32:20|776046.2|775046.2|776100.5|775100.5|776608.4|775139|776028.4|774608.4|33
1643625150000|2022-01-31 10:32:30|776110.7|775110.7|776074.7|775074.7|776156.6|775156.6|776057.2|775057.2|28
1643625160000|2022-01-31 10:32:40|776063.2|775063.2|776063.6|775063.6|776084.5|775084.5|775993.8|774993.8|29
1643625170000|2022-01-31 10:32:50|776061.7|775061.7|776052|775052|776529|775070.4|776034|774529|26
1643625180000|2022-01-31 10:33:00|776055.6|775055.6|776128.8|775128.8|776222.3|775222.3|776048.9|775048.9|31
1643625190000|2022-01-31 10:33:10|776156.1|775156.1|776203.7|775203.7|776238.9|775238.9|776130|775130|33
1643625200000|2022-01-31 10:33:20|776216.2|775216.2|776192.2|775192.2|776221.1|775221.1|776172.1|775172.1|28
1643625210000|2022-01-31 10:33:30|776207.6|775207.6|776278.8|775278.8|776692|775306.2|776199.1|774692|31
1643625220000|2022-01-31 10:33:40|776261.9|775261.9|776305.7|775305.7|776840|775344.8|776261.9|774840|32
1643625230000|2022-01-31 10:33:50|776290.2|775290.2|776543.7|775543.7|776563.7|775563.7|776285.6|775285.6|35
1643625240000|2022-01-31 10:34:00|776549|775549|776710.2|775710.2|777173.9|775726.2|776540.6|775171.8|37
1643625250000|2022-01-31 10:34:10|776734.2|775734.2|777022.2|776022.2|777022.9|776022.9|776685.7|775685.7|34
1643625260000|2022-01-31 10:34:20|776949.9|775949.9|777091.7|776091.7|777519.6|776091.7|776891.9|775519.6|37
1643625270000|2022-01-31 10:34:30|777086.1|776086.1|776966|775966|777092.5|776092.5|776938.9|775938.9|37
1643625280000|2022-01-31 10:34:40|776985.6|775985.6|777105.2|776105.2|777114.7|776114.7|776920.5|775920.5|32
1643625290000|2022-01-31 10:34:50|777092.9|776092.9|777131|776131|777701.3|776251.3|777087.3|775698.1|39
1643625300000|2022-01-31 10:35:00|777134.5|776134.5|777723.5|775723.5|777782|776291|777134.5|775723.5|35
1643625310000|2022-01-31 10:35:10|777205.5|776205.5|777748.2|775748.2|777748.2|776233.1|777184.5|775714.8|34
1643625320000|2022-01-31 10:35:20|777730.7|775730.7|777824|775824|777850.9|776310.7|777197.5|775730.7|36
1643625330000|2022-01-31 10:35:30|777832.3|775832.3|777828.6|775828.6|777862.3|776337.8|777316.3|775801.3|38
1643625340000|2022-01-31 10:35:40|777829.2|775829.2|777387|776387|777875|776387|777268.3|775829.2|39
1643625350000|2022-01-31 10:35:50|777387.1|776387.1|777220.5|776220.5|777888|776499.1|777211.6|775746.4|38
1643625360000|2022-01-31 10:36:00|777181.1|776181.1|777320.5|776320.5|777726.6|776344.9|777181.1|775722.5|39
1643625370000|2022-01-31 10:36:10|777317.6|776317.6|777278.2|776278.2|777353.6|776353.6|777265.4|776265.4|34
1643625380000|2022-01-31 10:36:20|777276.7|776276.7|777326.6|776326.6|777833.9|776355.7|777271|775830|31
1643625390000|2022-01-31 10:36:30|777327|776327|777397.5|776397.5|777994.7|776614.8|777320.7|775919.7|35
1643625400000|2022-01-31 10:36:40|777405.7|776405.7|777172.2|776172.2|777708.8|776424.6|777141.1|775708.8|36
1643625410000|2022-01-31 10:36:50|777173.7|776173.7|777133.1|776133.1|777175.2|776175.2|777113.4|776113.4|37
1643625420000|2022-01-31 10:37:00|777153.6|776153.6|777160.8|776160.8|777192.1|776192.1|777151.9|776151.9|34
1643625430000|2022-01-31 10:37:10|777148.7|776148.7|777668.3|775668.3|777707.8|776193.3|777102.8|775594.9|34
1643625440000|2022-01-31 10:37:20|777222.5|776222.5|777660.2|775660.2|777738.2|776225.1|777132.6|775660.2|34
1643625450000|2022-01-31 10:37:30|777657.5|775657.5|777513.3|776513.3|777995.9|776532.3|777137.5|775640.1|36
1643625460000|2022-01-31 10:37:40|778034.6|776034.6|777499.8|776499.8|778128.1|776613.3|777488.9|776034.6|33
1643625470000|2022-01-31 10:37:50|777509.5|776509.5|777491|776491|778020.5|776523.7|777489.8|775997.1|31
1643625480000|2022-01-31 10:38:00|777491.1|776491.1|778053.2|776053.2|778062.3|776594.7|777462.5|775983|32
1643625490000|2022-01-31 10:38:10|778046|776046|777193.4|776193.4|778052.2|776437.8|777113.4|775611.2|40
1643625500000|2022-01-31 10:38:20|777698.2|775698.2|777168.3|776168.3|777708|776173.6|777160.4|775671.5|23
1643625510000|2022-01-31 10:38:30|777147.7|776147.7|777674.2|775674.2|777674.2|776188.4|777147.7|775651.1|32
1643625520000|2022-01-31 10:38:40|777678.1|775678.1|777168.2|776168.2|777678.1|776179.6|777125.7|775656.2|34
1643625530000|2022-01-31 10:38:50|777164.4|776164.4|777142.7|776142.7|777685.9|776185.6|777139.6|775660.3|32
1643625540000|2022-01-31 10:39:00|777140.1|776140.1|777602.1|775602.1|777636.7|776142.6|777096.1|775594.3|35
1643625550000|2022-01-31 10:39:10|777601.9|775601.9|777632.6|775632.6|777639.3|776156.1|777102.7|775587.6|33
1643625560000|2022-01-31 10:39:20|777628.3|775628.3|777628.2|775628.2|777675.5|776168.6|777119.1|775628.2|32
1643625570000|2022-01-31 10:39:30|777627.1|775627.1|777062.2|776062.2|777627.1|776135.1|777061.2|775604.7|34
1643625580000|2022-01-31 10:39:40|777070.4|776070.4|777074.9|776074.9|777105.8|776105.8|777062.2|776062.2|29
1643625590000|2022-01-31 10:39:50|777079.9|776079.9|777070.1|776070.1|777091.7|776091.7|777067.4|776067.4|29
1643625600000|2022-01-31 10:40:00|777088.7|776088.7|777098.8|776098.8|777121.3|776121.3|777087.2|776087.2|32
1643625610000|2022-01-31 10:40:10|777101.8|776101.8|777580.1|775580.1|777580.1|776103.4|777071.1|775580.1|25
1643625620000|2022-01-31 10:40:20|777069.9|776069.9|777062.7|776062.7|777082.5|776082.5|777058.3|776058.3|30
1643625630000|2022-01-31 10:40:30|777060.1|776060.1|777048.7|776048.7|777097.8|776097.8|777048.7|776048.7|31
1643625640000|2022-01-31 10:40:40|777051.6|776051.6|777012.5|776012.5|777060.2|776060.2|776999.2|775999.2|34
1643625650000|2022-01-31 10:40:50|777011.7|776011.7|776946.4|775946.4|777011.7|776011.7|776940.4|775940.4|34
1643625660000|2022-01-31 10:41:00|776945.7|775945.7|776991.8|775991.8|777006.1|776006.1|776910.3|775910.3|35
1643625670000|2022-01-31 10:41:10|776983.8|775983.8|776983.4|775983.4|776992.9|775992.9|776979.8|775979.8|21
1643625680000|2022-01-31 10:41:20|776982.1|775982.1|776976.1|775976.1|777003.4|776003.4|776976.1|775976.1|23
1643625690000|2022-01-31 10:41:30|776966.9|775966.9|776961|775961|776984.5|775984.5|776944.9|775944.9|25
1643625700000|2022-01-31 10:41:40|776961.8|775961.8|776967.6|775967.6|776974.3|775974.3|776929.4|775929.4|26
1643625710000|2022-01-31 10:41:50|776967.4|775967.4|776971.5|775971.5|776981.9|775981.9|776949.1|775949.1|29
1643625720000|2022-01-31 10:42:00|776970.5|775970.5|776939.5|775939.5|776992.6|775992.6|776899.5|775899.5|29
1643625730000|2022-01-31 10:42:10|776941.3|775941.3|776851.9|775851.9|776950.3|775950.3|776841.4|775841.4|34
1643625740000|2022-01-31 10:42:20|776850.2|775850.2|776898.1|775898.1|776968.7|775968.7|776848.5|775848.5|27
1643625750000|2022-01-31 10:42:30|776897.4|775897.4|776842.7|775842.7|776919.1|775919.1|776842.7|775842.7|30
1643625760000|2022-01-31 10:42:40|776843.2|775843.2|776673.3|775673.3|776843.2|775843.2|776673.3|775673.3|31
1643625770000|2022-01-31 10:42:50|776672|775672|776587.3|775587.3|776678.1|775678.1|776578.7|775578.7|32
1643625780000|2022-01-31 10:43:00|776556.9|775556.9|776817.4|774817.4|776864|775580.7|776451.6|774757.8|37
1643625790000|2022-01-31 10:43:10|776843.9|774843.9|776819.1|774819.1|776852.5|775335|776332.4|774790.4|34
1643625800000|2022-01-31 10:43:20|776792.4|774792.4|776292.5|775292.5|776827.1|775307.1|776252.1|774792.4|35
1643625810000|2022-01-31 10:43:30|776287.3|775287.3|776330.2|775330.2|776339.6|775339.6|776287.3|775287.3|32
1643625820000|2022-01-31 10:43:40|776327.4|775327.4|776530.1|774530.1|776836.9|775352.7|776300|774530.1|34
1643625830000|2022-01-31 10:43:50|776526.6|774526.6|776521.5|774521.5|776582.4|774582.4|776495.4|774495.4|40
1643625840000|2022-01-31 10:44:00|776551.5|774551.5|776072.6|775072.6|776563.9|775088.5|776056.9|774520.3|37
1643625850000|2022-01-31 10:44:10|776073.3|775073.3|776438.1|775438.1|776438.1|775438.1|776070|775070|31
1643625860000|2022-01-31 10:44:20|776421.6|775421.6|777013.4|775013.4|777049.5|775560.2|776421.6|774919.9|34
1643625870000|2022-01-31 10:44:30|777009.9|775009.9|777029.4|775029.4|777088.8|775599.7|776517.7|775009|33
1643625880000|2022-01-31 10:44:40|776587.6|775587.6|776668.7|775668.7|777164.1|775668.7|776587.6|775095.1|34
1643625890000|2022-01-31 10:44:50|776715.8|775715.8|776696.9|775696.9|777211.5|775730.6|776674.2|775206.9|33
1643625900000|2022-01-31 10:45:00|776737.6|775737.6|776690|775690|777237.9|775765.9|776686.2|775216.2|34
1643625910000|2022-01-31 10:45:10|776702.5|775702.5|777479.4|775479.4|777507.9|775974.8|776595|775354.3|40
1643625920000|2022-01-31 10:45:20|777503.7|775503.7|777630.8|775630.8|777664|776117.3|777117.3|775483.6|38
1643625930000|2022-01-31 10:45:30|777222.8|776222.8|777759.5|775759.5|777837.2|776281.9|777222.8|775725.1|38
1643625940000|2022-01-31 10:45:40|777799|775799|777729.1|775729.1|777987.8|776459.7|777192|775705.6|38
1643625950000|2022-01-31 10:45:50|777704.8|775704.8|777668.3|775668.3|777778.7|776239.8|777143.1|775660.7|37
1643625960000|2022-01-31 10:46:00|777665.4|775665.4|777438.3|775438.3|777711.8|776183.2|776894.9|775438.3|37
1643625970000|2022-01-31 10:46:10|777461.1|775461.1|777395.9|775395.9|777486.5|775990.3|776938|775395.9|37
1643625980000|2022-01-31 10:46:20|777395.7|775395.7|776780.1|775780.1|777405.7|775841|776780.1|775350|33
1643625990000|2022-01-31 10:46:30|776822.4|775822.4|777326.1|775326.1|777363.2|775844.5|776783.5|775326.1|30
1643626000000|2022-01-31 10:46:40|777350.4|775350.4|777336.3|775336.3|777350.4|775815.5|776795.7|775284.1|29
1643626010000|2022-01-31 10:46:50|777346.3|775346.3|776922.6|775922.6|777437.7|775930.8|776849.7|775328.3|34
1643626020000|2022-01-31 10:47:00|776892.1|775892.1|777273.7|775273.7|777382|775897.3|776762.1|775253.9|34
1643626030000|2022-01-31 10:47:10|777289.5|775289.5|777265.4|775265.4|777289.7|775788.2|776744.8|775244.3|32
1643626040000|2022-01-31 10:47:20|777275.9|775275.9|776906.9|775906.9|777275.9|775921.4|776817.9|775272.1|32
1643626050000|2022-01-31 10:47:30|776918.7|775918.7|776942.4|775942.4|776979.1|775979.1|776880.3|775880.3|37
1643626060000|2022-01-31 10:47:40|776953.4|775953.4|776796.2|775796.2|776953.4|775953.4|776796.2|775796.2|26
1643626070000|2022-01-31 10:47:50|776803.7|775803.7|776892.3|775892.3|776896.5|775896.5|776774|775774|32
1643626080000|2022-01-31 10:48:00|776915.4|775915.4|776888.1|775888.1|776958.5|775958.5|776879.3|775879.3|33
1643626090000|2022-01-31 10:48:10|776906.6|775906.6|776883|775883|776907.8|775907.8|776752.9|775752.9|34
1643626100000|2022-01-31 10:48:20|776899.1|775899.1|776768.8|775768.8|776905.5|775905.5|776768.8|775768.8|34
1643626110000|2022-01-31 10:48:30|776766.2|775766.2|776722.3|775722.3|776782.8|775782.8|776717.2|775717.2|31
1643626120000|2022-01-31 10:48:40|776726.7|775726.7|776717.1|775717.1|776726.7|775726.7|776710.5|775710.5|27
1643626130000|2022-01-31 10:48:50|776719.8|775719.8|776611.2|775611.2|776719.8|775719.8|776607.7|775607.7|31
1643626140000|2022-01-31 10:49:00|776605.9|775605.9|776544.3|775544.3|776622.4|775622.4|776544.3|775544.3|27
1643626150000|2022-01-31 10:49:10|776543.6|775543.6|776551|775551|776560.5|775560.5|776456.7|775456.7|30
1643626160000|2022-01-31 10:49:20|776546.2|775546.2|776632.8|775632.8|776632.8|775632.8|776518.2|775518.2|36
1643626170000|2022-01-31 10:49:30|776624.9|775624.9|776790|775790|776848.7|775848.7|776614.4|775614.4|30
1643626180000|2022-01-31 10:49:40|776815|775815|776759.8|775759.8|776828.6|775828.6|776759.8|775759.8|29
1643626190000|2022-01-31 10:49:50|776756.1|775756.1|776678.5|775678.5|776770.8|775770.8|776677.8|775677.8|32
1643626200000|2022-01-31 10:50:00|776678.7|775678.7|776616.2|775616.2|776684.1|775684.1|776611.6|775611.6|29
1643626210000|2022-01-31 10:50:10|776616.6|775616.6|776601.8|775601.8|776629|775629|776592|775592|32
1643626220000|2022-01-31 10:50:20|776603.9|775603.9|776580.8|775580.8|776609.8|775609.8|776566.5|775566.5|28
1643626230000|2022-01-31 10:50:30|776588.8|775588.8|776585.5|775585.5|776606.2|775606.2|776578.6|775578.6|30
1643626240000|2022-01-31 10:50:40|776583.5|775583.5|776577.6|775577.6|776605.5|775605.5|776553.3|775553.3|25
1643626250000|2022-01-31 10:50:50|776602.2|775602.2|776574.5|775574.5|776610.4|775610.4|776563.7|775563.7|23
1643626260000|2022-01-31 10:51:00|776592.4|775592.4|776589.3|775589.3|776592.4|775592.4|776578|775578|26
1643626270000|2022-01-31 10:51:10|776585.6|775585.6|776659.9|775659.9|776694.6|775694.6|776584.2|775584.2|29
1643626280000|2022-01-31 10:51:20|776654.2|775654.2|776600.6|775600.6|776661.4|775661.4|776600.6|775600.6|30
1643626290000|2022-01-31 10:51:30|776602.6|775602.6|776584.4|775584.4|776642.9|775642.9|776574.5|775574.5|34
1643626300000|2022-01-31 10:51:40|776582.6|775582.6|776738.1|775738.1|776746.8|775746.8|776566.3|775566.3|34
1643626310000|2022-01-31 10:51:50|776713|775713|776692.4|775692.4|776750.6|775750.6|776682.4|775682.4|38
1643626320000|2022-01-31 10:52:00|776693.1|775693.1|776683.9|775683.9|776703.3|775703.3|776677.7|775677.7|33
1643626330000|2022-01-31 10:52:10|776679.6|775679.6|776854.4|775854.4|776854.4|775854.4|776663.9|775663.9|24
1643626340000|2022-01-31 10:52:20|776827.1|775827.1|776930.9|775930.9|776952|775952|776827.1|775827.1|30
1643626350000|2022-01-31 10:52:30|776932|775932|776885.7|775885.7|776986.2|775986.2|776868.6|775868.6|36
1643626360000|2022-01-31 10:52:40|776901.1|775901.1|777797.4|775797.4|777882.3|776236.7|776898.2|775680.5|35
1643626370000|2022-01-31 10:52:50|777813.1|775813.1|777297.4|776297.4|777859.4|776317.3|777283.7|775778.6|37
1643626380000|2022-01-31 10:53:00|777276.8|776276.8|777771|775771|777920.8|776343.5|777258.8|775769.2|40
1643626390000|2022-01-31 10:53:10|777773.9|775773.9|777720.3|775720.3|777789|775789|777700.5|775700.5|35
1643626400000|2022-01-31 10:53:20|777720|775720|777835.5|775835.5|777881.8|775881.8|777707.7|775707.7|37
1643626410000|2022-01-31 10:53:30|777835.7|775835.7|777903.8|775903.8|777947.9|776414|777414|775819.1|38
1643626420000|2022-01-31 10:53:40|777934.7|775934.7|777800.2|775800.2|777954.3|776279.7|777269.5|775770|38
1643626430000|2022-01-31 10:53:50|777816.4|775816.4|777773.7|775773.7|777847.1|776296.1|777296.1|775773.7|36
1643626440000|2022-01-31 10:54:00|777783|775783|777767.9|775767.9|777808|776292|777204.4|775701.6|37
1643626450000|2022-01-31 10:54:10|777758.9|775758.9|777222.2|776222.2|777774.7|776309.6|777222.2|775736.1|36
1643626460000|2022-01-31 10:54:20|777237.2|776237.2|777239.6|776239.6|777249.4|776249.4|777186.5|776186.5|35
1643626470000|2022-01-31 10:54:30|777239.3|776239.3|777182|776182|777254|776254|777171.2|776171.2|28
1643626480000|2022-01-31 10:54:40|777186.8|776186.8|777186.9|776186.9|777192.5|776192.5|777177.6|776177.6|34
1643626490000|2022-01-31 10:54:50|777197.5|776197.5|777116.1|776116.1|777197.5|776197.5|777097.6|776097.6|30
1643626500000|2022-01-31 10:55:00|777123.3|776123.3|777113.5|776113.5|777124.4|776124.4|777097.1|776097.1|26
1643626510000|2022-01-31 10:55:10|777114.8|776114.8|777069.6|776069.6|777119.9|776119.9|777065.3|776065.3|30
1643626520000|2022-01-31 10:55:20|777083.5|776083.5|777080.2|776080.2|777084|776084|777065.9|776065.9|28
1643626530000|2022-01-31 10:55:30|777056.3|776056.3|777093.2|776093.2|777107.7|776107.7|777056.3|776056.3|24
1643626540000|2022-01-31 10:55:40|777090.7|776090.7|777105.9|776105.9|777123.5|776123.5|777059.4|776059.4|30
1643626550000|2022-01-31 10:55:50|777109.5|776109.5|777093.3|776093.3|777123|776123|777085.4|776085.4|20
1643626560000|2022-01-31 10:56:00|777091.9|776091.9|777034.6|776034.6|777104.8|776104.8|777034.6|776034.6|30
1643626570000|2022-01-31 10:56:10|777042.8|776042.8|777080.7|776080.7|777126.7|776126.7|777042.8|776042.8|34
1643626580000|2022-01-31 10:56:20|777083.2|776083.2|776944.2|775944.2|777084.9|776084.9|776899.2|775899.2|32
1643626590000|2022-01-31 10:56:30|776942.9|775942.9|776928.7|775928.7|776942.9|775942.9|776919|775919|26
1643626600000|2022-01-31 10:56:40|776931.5|775931.5|776902.7|775902.7|776935.3|775935.3|776901.9|775901.9|31
1643626610000|2022-01-31 10:56:50|776917.4|775917.4|776855.7|775855.7|777126.3|776126.3|776808|775808|39
1643626620000|2022-01-31 10:57:00|776871.1|775871.1|776873.5|774873.5|777029.7|775871.1|776437|774873.5|38
1643626630000|2022-01-31 10:57:10|776379|775379|776260.6|774260.6|776600|775384.4|775737.7|774242.8|39
1643626640000|2022-01-31 10:57:20|776259|774259|775817.8|774817.8|776333.7|774825.1|775768.4|774259|39
1643626650000|2022-01-31 10:57:30|775821.3|774821.3|776710.7|774710.7|776787|774861.4|775762.6|774271|39
1643626660000|2022-01-31 10:57:40|776675.5|774675.5|776811.5|774811.5|776920.3|775368.8|776298.1|774674.6|38
1643626670000|2022-01-31 10:57:50|776839.8|774839.8|776780.7|774780.7|776839.8|775349.1|776204.7|774705.8|34
1643626680000|2022-01-31 10:58:00|776784.6|774784.6|776828|774828|776902.8|775408.5|776264.1|774757.7|37
1643626690000|2022-01-31 10:58:10|776826.2|774826.2|776246|775246|776826.2|775324.9|776239.6|774753.7|36
1643626700000|2022-01-31 10:58:20|776768.3|774768.3|776897.6|774897.6|776964.4|775482.7|776418.1|774753.6|35
1643626710000|2022-01-31 10:58:30|776905.7|774905.7|776543.1|775543.1|777065.4|775605.3|776529.6|774905.7|31
1643626720000|2022-01-31 10:58:40|776538.5|775538.5|777032.3|775032.3|777221.7|775711.3|776538.5|775012.4|36
1643626730000|2022-01-31 10:58:50|777044.2|775044.2|777014.3|775014.3|777076.1|775544.9|776523.1|775002.2|31
1643626740000|2022-01-31 10:59:00|777027.1|775027.1|777021.9|775021.9|777055.3|775561.8|776511.1|775001.5|34
1643626750000|2022-01-31 10:59:10|776519.3|775519.3|776463.9|775463.9|777017.3|775519.3|776429.6|774902.7|36
1643626760000|2022-01-31 10:59:20|776473.5|775473.5|776468.7|775468.7|776956.5|775494.4|776425.6|774924.9|35
1643626770000|2022-01-31 10:59:30|776471.5|775471.5|776472.7|775472.7|776963|775560.7|776465|774963|37
1643626780000|2022-01-31 10:59:40|776477.3|775477.3|776428.6|775428.6|776477.3|775477.3|776395.2|775395.2|28
1643626790000|2022-01-31 10:59:50|776443.5|775443.5|776457|775457|776955.6|775469|776425.6|774955.6|36
1643626800000|2022-01-31 11:00:00|776473.2|775473.2|776465.9|775465.9|777013.3|775543.5|776412|774923.5|37
1643626810000|2022-01-31 11:00:10|776479.1|775479.1|776405.1|775405.1|776493.3|775493.3|776405.1|775405.1|30
1643626820000|2022-01-31 11:00:20|776399.9|775399.9|776395.6|775395.6|776916.4|775426.3|776386.8|774916.2|26
1643626830000|2022-01-31 11:00:30|776426.4|775426.4|776401|775401|776449.6|775449.6|776396.9|775396.9|27
1643626840000|2022-01-31 11:00:40|776408.3|775408.3|776336.1|775336.1|776409.6|775409.6|776332.8|775332.8|34
1643626850000|2022-01-31 11:00:50|776327.6|775327.6|776144.5|775144.5|776343.3|775343.3|776140.9|775140.9|32
1643626860000|2022-01-31 11:01:00|776144.9|775144.9|776225.5|775225.5|776271.2|775271.2|776132.8|775132.8|30
1643626870000|2022-01-31 11:01:10|776225.8|775225.8|776242.4|775242.4|776259.8|775259.8|776146.7|775146.7|30
1643626880000|2022-01-31 11:01:20|776245.7|775245.7|776199|775199|776245.7|775245.7|776192.1|775192.1|19
1643626890000|2022-01-31 11:01:30|776236.8|775236.8|776144.9|775144.9|776236.8|775236.8|776123.3|775123.3|31
1643626900000|2022-01-31 11:01:40|776140.8|775140.8|776140.4|775140.4|776162.6|775162.6|776127.9|775127.9|23
1643626910000|2022-01-31 11:01:50|776136.1|775136.1|775988.5|774988.5|776150.6|775150.6|775982.9|774982.9|28
1643626920000|2022-01-31 11:02:00|775995.2|774995.2|775979.3|774979.3|776467.7|774995.2|775954|774467.7|22
1643626930000|2022-01-31 11:02:10|775969.9|774969.9|775932.7|774932.7|775973.5|774973.5|775915|774915|31
1643626940000|2022-01-31 11:02:20|775942.2|774942.2|775938.5|774938.5|775965.4|774965.4|775909|774909|31
1643626950000|2022-01-31 11:02:30|775939.9|774939.9|776011.9|775011.9|776013.4|775013.4|775939.9|774939.9|27
1643626960000|2022-01-31 11:02:40|775999.5|774999.5|775972|774972|776014.7|775014.7|775965.5|774965.5|26
1643626970000|2022-01-31 11:02:50|775958.2|774958.2|775952.4|774952.4|775964.7|774964.7|775930.5|774930.5|29
1643626980000|2022-01-31 11:03:00|775942.7|774942.7|775948.5|774948.5|775949.2|774949.2|775929.4|774929.4|24
1643626990000|2022-01-31 11:03:10|775935.1|774935.1|775898.2|774898.2|775937.1|774937.1|775892|774892|26
1643627000000|2022-01-31 11:03:20|775909.8|774909.8|775888.6|774888.6|775943.1|774943.1|775887.3|774887.3|31
1643627010000|2022-01-31 11:03:30|775892.7|774892.7|775921.5|774921.5|776391.2|774921.5|775882.3|774374.5|27
1643627020000|2022-01-31 11:03:40|775924.2|774924.2|776198.9|775198.9|776209.1|775209.1|775924.2|774924.2|31
1643627030000|2022-01-31 11:03:50|776188.7|775188.7|776109.5|775109.5|776684.1|775188.7|776106.2|774617.9|28
1643627040000|2022-01-31 11:04:00|776115.5|775115.5|776184.2|775184.2|776675.4|775184.2|776073.3|774647.5|37
1643627050000|2022-01-31 11:04:10|776688.6|774688.6|776661.2|774661.2|776705.8|775200.5|776152.2|774642.5|27
1643627060000|2022-01-31 11:04:20|776664.7|774664.7|776617.8|774617.8|776666.7|775159.1|776116.4|774617.8|30
1643627070000|2022-01-31 11:04:30|776119.1|775119.1|776611.7|774611.7|776644|775165.6|776098.2|774611.6|30
1643627080000|2022-01-31 11:04:40|776119.6|775119.6|776116.9|775116.9|776626.6|775130.3|776084.2|774589.9|27
1643627090000|2022-01-31 11:04:50|776095.3|775095.3|776056.5|775056.5|776592.8|775105.5|776040.7|774531.4|31
1643627100000|2022-01-31 11:05:00|776047.9|775047.9|776263.9|775263.9|776618.1|775296.3|776047|774562.3|36
1643627110000|2022-01-31 11:05:10|776232.7|775232.7|776189.7|775189.7|776251.4|775251.4|776142.2|775142.2|32
1643627120000|2022-01-31 11:05:20|776190.6|775190.6|776328.8|775328.8|776338.6|775338.6|776190.6|775190.6|32
1643627130000|2022-01-31 11:05:30|776328.9|775328.9|776343.4|775343.4|776345.2|775345.2|776296.5|775296.5|35
1643627140000|2022-01-31 11:05:40|776329|775329|776161.4|775161.4|776345.7|775345.7|776149.8|775149.8|34
1643627150000|2022-01-31 11:05:50|776604.5|774604.5|775994.8|774994.8|776625.9|775131.3|775994.8|774604.5|35
1643627160000|2022-01-31 11:06:00|776002.3|775002.3|776015.7|775015.7|776045.9|775045.9|776001.4|775001.4|34
1643627170000|2022-01-31 11:06:10|776023|775023|776042.1|775042.1|776546.4|775076.9|775996|774546.4|30
1643627180000|2022-01-31 11:06:20|776050.3|775050.3|776000.3|775000.3|776053.6|775053.6|775978|774978|26
1643627190000|2022-01-31 11:06:30|776013.3|775013.3|775897.2|774897.2|776461.3|775013.3|775897.2|774408.9|31
1643627200000|2022-01-31 11:06:40|775888.6|774888.6|775787.5|774787.5|775889.8|774889.8|775775.4|774775.4|35
1643627210000|2022-01-31 11:06:50|775793.7|774793.7|775459.3|774459.3|775947.5|774803.7|775443.6|773899|34
1643627220000|2022-01-31 11:07:00|775473.5|774473.5|775387.1|774387.1|776042.9|774527.2|775386.1|773982.9|26
1643627230000|2022-01-31 11:07:10|775918.2|773918.2|775232.9|774232.9|775918.2|774263.9|775211.1|773918.2|38
1643627240000|2022-01-31 11:07:20|775234.7|774234.7|775771.9|773771.9|775809.6|774268.1|775232.3|773738.9|35
1643627250000|2022-01-31 11:07:30|775797.6|773797.6|775311.4|774311.4|775797.6|774321.8|775209.9|773711.1|35
1643627260000|2022-01-31 11:07:40|775268.7|774268.7|775258.3|774258.3|775816.9|774303|775246.9|773792.6|31
1643627270000|2022-01-31 11:07:50|775250.6|774250.6|775260.7|774260.7|775309.9|774309.9|775250.6|774250.6|32
1643627280000|2022-01-31 11:08:00|775262.8|774262.8|775271|774271|775298|774298|775251.7|774251.7|34
1643627290000|2022-01-31 11:08:10|775273.2|774273.2|775337.9|774337.9|775342.9|774342.9|775170.9|774170.9|39
1643627300000|2022-01-31 11:08:20|775367.7|774367.7|775396|774396|775412.7|774412.7|775333.8|774333.8|34
1643627310000|2022-01-31 11:08:30|775438.4|774438.4|775430.7|774430.7|775449|774449|775386.8|774386.8|31
1643627320000|2022-01-31 11:08:40|775438.7|774438.7|775316|774316|775438.7|774438.7|775279.1|774279.1|36
1643627330000|2022-01-31 11:08:50|775335.7|774335.7|775413|774413|775423.5|774423.5|775335.7|774335.7|33
1643627340000|2022-01-31 11:09:00|775405.1|774405.1|775340.8|774340.8|775406.2|774406.2|775294.2|774294.2|36
1643627350000|2022-01-31 11:09:10|775334.8|774334.8|775357.3|774357.3|775357.7|774357.7|775313.7|774313.7|28
1643627360000|2022-01-31 11:09:20|775403.4|774403.4|775193|774193|775425.3|774425.3|775189.7|774189.7|40
1643627370000|2022-01-31 11:09:30|775189.6|774189.6|775128.8|774128.8|775191.8|774191.8|775098|774098|36
1643627380000|2022-01-31 11:09:40|775116.4|774116.4|775138.9|774138.9|775162.4|774162.4|775110.5|774110.5|34
1643627390000|2022-01-31 11:09:50|775140|774140|775115.7|774115.7|775140.2|774140.2|775108.7|774108.7|32
1643627400000|2022-01-31 11:10:00|775122.8|774122.8|775106.8|774106.8|775123.7|774123.7|775098.6|774098.6|33
1643627410000|2022-01-31 11:10:10|775110.4|774110.4|775162.3|774162.3|775194.3|774194.3|775096.3|774096.3|30
1643627420000|2022-01-31 11:10:20|775156.2|774156.2|775148.7|774148.7|775185.3|774185.3|775127.3|774127.3|34
1643627430000|2022-01-31 11:10:30|775155.3|774155.3|775210.2|774210.2|775234.6|774234.6|775148.5|774148.5|29
1643627440000|2022-01-31 11:10:40|775236.2|774236.2|775156.5|774156.5|775236.2|774236.2|775156.5|774156.5|31
1643627450000|2022-01-31 11:10:50|775141.6|774141.6|775142.2|774142.2|775154.8|774154.8|775130|774130|24
1643627460000|2022-01-31 11:11:00|775169.9|774169.9|775125.9|774125.9|775169.9|774169.9|775090.4|774090.4|26
1643627470000|2022-01-31 11:11:10|775123.3|774123.3|775120.1|774120.1|775124.7|774124.7|775092.8|774092.8|24
1643627480000|2022-01-31 11:11:20|775104.5|774104.5|775198.7|774198.7|775227.5|774227.5|774999.3|773999.3|33
1643627490000|2022-01-31 11:11:30|775184.2|774184.2|775275|774275|775300.7|774300.7|775184.2|774184.2|33
1643627500000|2022-01-31 11:11:40|775279.3|774279.3|775397|774397|775397|774397|775266.4|774266.4|25
1643627510000|2022-01-31 11:11:50|775404|774404|775382.6|774382.6|775431.4|774431.4|775377.7|774377.7|35
1643627520000|2022-01-31 11:12:00|775382.4|774382.4|775322.5|774322.5|775407.4|774407.4|775296.2|774296.2|31
1643627530000|2022-01-31 11:12:10|775322.4|774322.4|776264.8|774264.8|776271.7|774740.3|775322.4|774247.5|30
1643627540000|2022-01-31 11:12:20|776284.1|774284.1|775787.1|774787.1|776346.8|774837.3|775722|774278.2|35
1643627550000|2022-01-31 11:12:30|775782.1|774782.1|775759.6|774759.6|776317.3|774829.6|775740.4|774252.5|36
1643627560000|2022-01-31 11:12:40|775755.4|774755.4|776305.6|774305.6|776311|774825.7|775755.4|774301.8|34
1643627570000|2022-01-31 11:12:50|775818.3|774818.3|775856.3|774856.3|776327.3|774858.5|775808.2|774311.3|30
1643627580000|2022-01-31 11:13:00|775856.7|774856.7|776282.5|774282.5|776296.5|774856.7|775727.3|774282.5|33
1643627590000|2022-01-31 11:13:10|775789|774789|775732.8|774732.8|776287|774795.8|775732.8|774238.6|33
1643627600000|2022-01-31 11:13:20|775727.2|774727.2|775821.5|774821.5|776184.3|774823.3|775660.9|774168.2|30
1643627610000|2022-01-31 11:13:30|775840|774840|775836.6|774836.6|775848.6|774848.6|775807.8|774807.8|31
1643627620000|2022-01-31 11:13:40|775837.9|774837.9|775840.3|774840.3|775867.5|774867.5|775827.7|774827.7|21
1643627630000|2022-01-31 11:13:50|775840.9|774840.9|775826.4|774826.4|776342.4|774841.8|775826.4|774327.5|23
1643627640000|2022-01-31 11:14:00|775818.9|774818.9|775765.4|774765.4|776310.2|774818.9|775763.8|774285.8|26
1643627650000|2022-01-31 11:14:10|775750.6|774750.6|776008.2|775008.2|776491.4|775017.1|775750.6|774491|35
1643627660000|2022-01-31 11:14:20|776009.1|775009.1|776003.4|775003.4|776014.3|775014.3|775997|774997|25
1643627670000|2022-01-31 11:14:30|776000.6|775000.6|776435|774435|776490.7|775000.6|775914.9|774427.8|22
1643627680000|2022-01-31 11:14:40|776427|774427|775851.2|774851.2|776444|774941|775842.9|774416.5|29
1643627690000|2022-01-31 11:14:50|775861.9|774861.9|776017.3|775017.3|776025.6|775025.6|775840.5|774840.5|29
1643627700000|2022-01-31 11:15:00|776032.9|775032.9|776588.2|774588.2|776600|775190.6|776025.5|774549.2|34
1643627710000|2022-01-31 11:15:10|776612.5|774612.5|776541.4|774541.4|776612.5|775100.2|776034.6|774518.2|35
1643627720000|2022-01-31 11:15:20|776548.5|774548.5|776583.7|774583.7|776599.6|775104.5|776045.8|774548.5|31
1643627730000|2022-01-31 11:15:30|776583.3|774583.3|775993.7|774993.7|776583.3|775078.2|775959.7|774451.4|30
1643627740000|2022-01-31 11:15:40|775976.8|774976.8|776482.3|774482.3|776508.9|775010.1|775908|774416.3|28
1643627750000|2022-01-31 11:15:50|776470.8|774470.8|776555.7|774555.7|776572.4|775079.6|775999.8|774470.8|30
1643627760000|2022-01-31 11:16:00|776558.2|774558.2|776496.9|774496.9|776569|775068.4|776024.7|774489.6|25
1643627770000|2022-01-31 11:16:10|776495.8|774495.8|776511.1|774511.1|776573.9|775080.6|776025|774495.8|32
1643627780000|2022-01-31 11:16:20|776517.9|774517.9|776108.6|775108.6|776605.9|775133.4|776011.7|774517.9|29
1643627790000|2022-01-31 11:16:30|776111.4|775111.4|776331.9|775331.9|776756.7|775331.9|776089.7|774569.2|35
1643627800000|2022-01-31 11:16:40|776326|775326|776870.5|774870.5|776964|775487.5|776326|774801.2|34
1643627810000|2022-01-31 11:16:50|776891.1|774891.1|776559.6|775559.6|777160.4|775559.6|776374.1|774888.7|30
1643627820000|2022-01-31 11:17:00|776557.3|775557.3|776396.2|775396.2|776914|775557.3|776396.2|774914|35
1643627830000|2022-01-31 11:17:10|776370.9|775370.9|776274.9|775274.9|776393.8|775393.8|776262.3|775262.3|32
1643627840000|2022-01-31 11:17:20|776274.1|775274.1|776739.8|774739.8|776758.6|775293.2|776215.2|774737.3|29
1643627850000|2022-01-31 11:17:30|776762.7|774762.7|776247.2|775247.2|776767.6|775259.1|776209.1|774749.4|31
1643627860000|2022-01-31 11:17:40|776244.9|775244.9|776159.7|775159.7|776244.9|775244.9|776158.3|775158.3|29
1643627870000|2022-01-31 11:17:50|776161.9|775161.9|776217|775217|776217|775217|776156.2|775156.2|30
1643627880000|2022-01-31 11:18:00|776225.9|775225.9|776216.1|775216.1|776234.8|775234.8|776183.8|775183.8|26
1643627890000|2022-01-31 11:18:10|776213.7|775213.7|776156.5|775156.5|776255.1|775255.1|776152.9|775152.9|32
1643627900000|2022-01-31 11:18:20|776158.1|775158.1|776154.1|775154.1|776704.5|775208.5|776144.2|774704.5|31
1643627910000|2022-01-31 11:18:30|776159.6|775159.6|776101.3|775101.3|776161.7|775161.7|776096.9|775096.9|29
1643627920000|2022-01-31 11:18:40|776114.1|775114.1|776003.7|775003.7|776114.1|775114.1|775993.9|774993.9|32
1643627930000|2022-01-31 11:18:50|776003.4|775003.4|776070.1|775070.1|776548.2|775091.8|776002.2|774548.2|30
1643627940000|2022-01-31 11:19:00|776095.9|775095.9|776070.1|775070.1|776524.8|775109.9|776019.2|774524.8|31
1643627950000|2022-01-31 11:19:10|776073.8|775073.8|776003.4|775003.4|776073.8|775073.8|776002.2|775002.2|26
1643627960000|2022-01-31 11:19:20|776007|775007|776063.7|775063.7|776135.4|775135.4|775998.9|774998.9|29
1643627970000|2022-01-31 11:19:30|776080.8|775080.8|776064.2|775064.2|776095.1|775095.1|776060.5|775060.5|27
1643627980000|2022-01-31 11:19:40|776078.9|775078.9|776066.4|775066.4|776084.5|775084.5|776063.7|775063.7|23
1643627990000|2022-01-31 11:19:50|776065.6|775065.6|776021.6|775021.6|776065.6|775065.6|776009.1|775009.1|25
1643628000000|2022-01-31 11:20:00|776020.7|775020.7|776024|775024|776047.8|775047.8|775957.9|774957.9|37
1643628010000|2022-01-31 11:20:10|776025.8|775025.8|776076.6|775076.6|776083.8|775083.8|776025.8|775025.8|27
1643628020000|2022-01-31 11:20:20|776078.1|775078.1|776005.2|775005.2|776079.8|775079.8|775972.9|774972.9|32
1643628030000|2022-01-31 11:20:30|776015.9|775015.9|776132.7|775132.7|776181.9|775181.9|776006.6|775006.6|30
1643628040000|2022-01-31 11:20:40|776139.3|775139.3|776176.5|775176.5|776176.5|775176.5|776100.1|775100.1|33
1643628050000|2022-01-31 11:20:50|776221.3|775221.3|776131.7|775131.7|776265.3|775265.3|776131.3|775131.3|34
1643628060000|2022-01-31 11:21:00|776148.3|775148.3|776026|775026|776148.3|775148.3|776011.1|775011.1|28
1643628070000|2022-01-31 11:21:10|776023.8|775023.8|775962.7|774962.7|776032.7|775032.7|775962.7|774962.7|27
1643628080000|2022-01-31 11:21:20|775940|774940|775947.8|774947.8|775978.8|774978.8|775913.6|774913.6|27
1643628090000|2022-01-31 11:21:30|775968.1|774968.1|775965|774965|776445.6|774981.8|775923.1|774435.1|30
1643628100000|2022-01-31 11:21:40|775963|774963|775893.8|774893.8|775963.3|774963.3|775878.8|774878.8|28
1643628110000|2022-01-31 11:21:50|775894|774894|775855|774855|775895.3|774895.3|775855|774855|31
1643628120000|2022-01-31 11:22:00|775855.8|774855.8|776086.8|775086.8|776086.8|775086.8|775853.1|774853.1|30
1643628130000|2022-01-31 11:22:10|776073.1|775073.1|776107.4|775107.4|776123.6|775123.6|776048.3|775048.3|33
1643628140000|2022-01-31 11:22:20|776101.5|775101.5|776073.6|775073.6|776104.5|775104.5|776056.9|775056.9|25
1643628150000|2022-01-31 11:22:30|776073.8|775073.8|776054.9|775054.9|776535.4|775078.1|775971.1|774498.5|29
1643628160000|2022-01-31 11:22:40|776053.9|775053.9|776152.2|775152.2|776574|775192|776053.9|774562|30
1643628170000|2022-01-31 11:22:50|776145|775145|776188|775188|776192.4|775192.4|776099.5|775099.5|30
1643628180000|2022-01-31 11:23:00|776184.9|775184.9|776095.3|775095.3|776189.8|775189.8|776083.2|775083.2|29
1643628190000|2022-01-31 11:23:10|776090.3|775090.3|776082.5|775082.5|776091.9|775091.9|776062.1|775062.1|29
1643628200000|2022-01-31 11:23:20|776085.4|775085.4|776187.2|775187.2|776189.1|775189.1|776045.4|775045.4|29
1643628210000|2022-01-31 11:23:30|776182.1|775182.1|776091.9|775091.9|776188.8|775188.8|776082.4|775082.4|32
1643628220000|2022-01-31 11:23:40|776095.6|775095.6|776078.9|775078.9|776584.2|775127.6|776062|774578.1|27
1643628230000|2022-01-31 11:23:50|776087.2|775087.2|776129|775129|776135.2|775135.2|776056.1|775056.1|30
1643628240000|2022-01-31 11:24:00|776128.6|775128.6|776137|775137|776631.3|775147.7|776114.5|774612|21
1643628250000|2022-01-31 11:24:10|776139.9|775139.9|776105.5|775105.5|776142.6|775142.6|776086.9|775086.9|22
1643628260000|2022-01-31 11:24:20|776096.8|775096.8|776084.9|775084.9|776108.8|775108.8|776063|775063|26
1643628270000|2022-01-31 11:24:30|776078.5|775078.5|776074.2|775074.2|776167.2|775167.2|776046.9|775046.9|37
1643628280000|2022-01-31 11:24:40|776087|775087|776138.1|775138.1|776168.7|775168.7|776060.9|775060.9|30
1643628290000|2022-01-31 11:24:50|776136.6|775136.6|776153|775153|776165.3|775165.3|776126.1|775126.1|28
1643628300000|2022-01-31 11:25:00|776153.2|775153.2|776286.1|775286.1|776349.6|775349.6|776153.2|775153.2|27
1643628310000|2022-01-31 11:25:10|776274.8|775274.8|776404.2|775404.2|776404.2|775404.2|776274.8|775274.8|32
1643628320000|2022-01-31 11:25:20|776406.4|775406.4|776369.1|775369.1|776408|775408|776305.7|775305.7|35
1643628330000|2022-01-31 11:25:30|776375.7|775375.7|776357.9|775357.9|776375.7|775375.7|776334.1|775334.1|24
1643628340000|2022-01-31 11:25:40|776350.1|775350.1|776357.8|775357.8|776858.1|775389|776346.4|774858.1|28
1643628350000|2022-01-31 11:25:50|776360.6|775360.6|776356.5|775356.5|776377.5|775377.5|776328.8|775328.8|25
1643628360000|2022-01-31 11:26:00|776353.1|775353.1|776382.8|775382.8|776386.8|775386.8|776350.2|775350.2|26
1643628370000|2022-01-31 11:26:10|776357.1|775357.1|776544.4|775544.4|776897.7|775544.4|776351.4|774897.7|33
1643628380000|2022-01-31 11:26:20|776563.6|775563.6|776563.8|775563.8|776580.9|775580.9|776542.5|775542.5|27
1643628390000|2022-01-31 11:26:30|776558.7|775558.7|776714|775714|776733.4|775733.4|776532.5|775532.5|30
1643628400000|2022-01-31 11:26:40|776719.7|775719.7|776697.8|775697.8|776725.4|775725.4|776675.5|775675.5|32
1643628410000|2022-01-31 11:26:50|776704|775704|776726.9|775726.9|776742.3|775742.3|776694|775694|34
1643628420000|2022-01-31 11:27:00|776734.3|775734.3|776688.2|775688.2|776737.7|775737.7|776681.2|775681.2|28
1643628430000|2022-01-31 11:27:10|776686.3|775686.3|776521|775521|776691.9|775691.9|776486.2|775486.2|30
1643628440000|2022-01-31 11:27:20|776523|775523|776485.9|775485.9|776539.5|775539.5|776453.9|775453.9|28
1643628450000|2022-01-31 11:27:30|776461.8|775461.8|776514.2|775514.2|776514.2|775514.2|776422.1|775422.1|31
1643628460000|2022-01-31 11:27:40|776548.7|775548.7|776506.6|775506.6|776548.7|775548.7|776504.2|775504.2|31
1643628470000|2022-01-31 11:27:50|776509.6|775509.6|776504.3|775504.3|776519.4|775519.4|776388.3|775388.3|30
1643628480000|2022-01-31 11:28:00|776510|775510|776535.5|775535.5|776550.4|775550.4|776475.1|775475.1|34
1643628490000|2022-01-31 11:28:10|776530.7|775530.7|776603.1|775603.1|776603.1|775603.1|776519.5|775519.5|32
1643628500000|2022-01-31 11:28:20|776603.8|775603.8|776553.2|775553.2|776618.9|775618.9|776537.2|775537.2|33
1643628510000|2022-01-31 11:28:30|776557.9|775557.9|776550.3|775550.3|776599.7|775599.7|776527|775527|37
1643628520000|2022-01-31 11:28:40|776549.4|775549.4|776616|775616|776633|775633|776549.4|775549.4|32
1643628530000|2022-01-31 11:28:50|776619|775619|776557.5|775557.5|776660.4|775660.4|776553.9|775553.9|32
1643628540000|2022-01-31 11:29:00|776562.8|775562.8|776566.1|775566.1|776608.7|775608.7|776557.9|775557.9|33
1643628550000|2022-01-31 11:29:10|776565.4|775565.4|776552.6|775552.6|776578.2|775578.2|776550.9|775550.9|34
1643628560000|2022-01-31 11:29:20|776561.6|775561.6|776337|775337|776587.7|775587.7|776329|775329|33
1643628570000|2022-01-31 11:29:30|776330.4|775330.4|776309.8|775309.8|776345.1|775345.1|776219|775219|39
1643628580000|2022-01-31 11:29:40|776313.2|775313.2|776291.4|775291.4|776313.9|775313.9|776237.8|775237.8|34
1643628590000|2022-01-31 11:29:50|776293.3|775293.3|776237|775237|776302|775302|776229.5|775229.5|30
1643628600000|2022-01-31 11:30:00|776233.2|775233.2|776154.5|775154.5|776236.1|775236.1|776141.1|775141.1|30
1643628610000|2022-01-31 11:30:10|776144.9|775144.9|776116.4|775116.4|776155.3|775155.3|776108.1|775108.1|30
1643628620000|2022-01-31 11:30:20|776124.6|775124.6|776078.5|775078.5|776586.5|775124.6|776077.2|774572.6|33
1643628630000|2022-01-31 11:30:30|776081.2|775081.2|776055.5|775055.5|776100.4|775100.4|776030.2|775030.2|32
1643628640000|2022-01-31 11:30:40|776056.9|775056.9|776068.7|775068.7|776068.7|775068.7|776047.6|775047.6|29
1643628650000|2022-01-31 11:30:50|776065.7|775065.7|776147.9|775147.9|776256.3|775256.3|776065.7|775065.7|35
1643628660000|2022-01-31 11:31:00|776147|775147|776080.3|775080.3|776148.7|775148.7|776080.3|775080.3|35
1643628670000|2022-01-31 11:31:10|776098.3|775098.3|776081.9|775081.9|776106.1|775106.1|776061.8|775061.8|35
1643628680000|2022-01-31 11:31:20|776085|775085|776113.6|775113.6|776148.4|775148.4|776085|775085|33
1643628690000|2022-01-31 11:31:30|776139.1|775139.1|776118.5|775118.5|776185.6|775185.6|776111.4|775111.4|36
1643628700000|2022-01-31 11:31:40|776100.8|775100.8|776099.3|775099.3|776101.9|775101.9|776076.5|775076.5|26
1643628710000|2022-01-31 11:31:50|776097.4|775097.4|776066.9|775066.9|776114.5|775114.5|776051.3|775051.3|35
1643628720000|2022-01-31 11:32:00|776072.3|775072.3|776064.3|775064.3|776080.8|775080.8|776044.3|775044.3|34
1643628730000|2022-01-31 11:32:10|776063.8|775063.8|776073.3|775073.3|776083|775083|776063.5|775063.5|29
1643628740000|2022-01-31 11:32:20|776078.2|775078.2|776051.8|775051.8|776082.1|775082.1|776036.3|775036.3|28
1643628750000|2022-01-31 11:32:30|776057.2|775057.2|776974|774974|777005.6|775480.1|776046.4|774974|32
1643628760000|2022-01-31 11:32:40|776991.9|774991.9|776527.1|775527.1|777040|775559.8|776474.9|774973.6|35
1643628770000|2022-01-31 11:32:50|776525.6|775525.6|776624.9|775624.9|777138.1|775643|776500.4|775109.2|36
1643628780000|2022-01-31 11:33:00|776658.7|775658.7|776604.4|775604.4|776658.7|775658.7|776595.4|775595.4|32
1643628790000|2022-01-31 11:33:10|776618.2|775618.2|776615.8|775615.8|776649|775649|776586.1|775586.1|28
1643628800000|2022-01-31 11:33:20|776598.2|775598.2|776609.1|775609.1|776612.9|775612.9|776570.8|775570.8|34
1643628810000|2022-01-31 11:33:30|776585.4|775585.4|776610.5|775610.5|776663.7|775663.7|776569.5|775569.5|37
1643628820000|2022-01-31 11:33:40|776612.8|775612.8|777476.1|775476.1|777501.2|775954.8|776601.3|775412.9|35
1643628830000|2022-01-31 11:33:50|777454.9|775454.9|776944|775944|777479.8|775973.8|776917.4|775419.9|34
1643628840000|2022-01-31 11:34:00|776940.2|775940.2|776956.8|775956.8|777440.3|775983.6|776925.3|775440.3|37
1643628850000|2022-01-31 11:34:10|776961.2|775961.2|776969.8|775969.8|777479.5|775985.1|776950.4|775479.5|34
1643628860000|2022-01-31 11:34:20|776960.1|775960.1|776941.3|775941.3|776972.8|775972.8|776917.6|775917.6|36
1643628870000|2022-01-31 11:34:30|776942.5|775942.5|776832.1|775832.1|777381.7|775942.5|776814.1|775381.7|36
1643628880000|2022-01-31 11:34:40|776808.8|775808.8|776865.9|775865.9|777386.8|775905.1|776808.8|775361.3|31
1643628890000|2022-01-31 11:34:50|776865.5|775865.5|776774|775774|777354.2|775867.5|776717.4|775353.6|32
1643628900000|2022-01-31 11:35:00|776763.7|775763.7|776782.2|775782.2|776800.5|775800.5|776746.5|775746.5|32
1643628910000|2022-01-31 11:35:10|776767.6|775767.6|776747.8|775747.8|776769.7|775769.7|776682.2|775682.2|31
1643628920000|2022-01-31 11:35:20|776746.5|775746.5|776605.1|775605.1|776781.2|775781.2|776605.1|775605.1|34
1643628930000|2022-01-31 11:35:30|776605.7|775605.7|777103.5|775103.5|777149.1|775685.5|776582.5|775063.7|31
1643628940000|2022-01-31 11:35:40|777139.2|775139.2|776594.3|775594.3|777139.2|775691.2|776565.6|775087.2|31
1643628950000|2022-01-31 11:35:50|776604.5|775604.5|776528|775528|776672.2|775672.2|776514.6|775514.6|30
1643628960000|2022-01-31 11:36:00|776527.8|775527.8|776508.6|775508.6|777005.2|775535.4|776482.5|775005.2|27
1643628970000|2022-01-31 11:36:10|776505.9|775505.9|776517.1|775517.1|776534.2|775534.2|776487.7|775487.7|34
1643628980000|2022-01-31 11:36:20|776511.6|775511.6|776491.4|775491.4|776538.8|775538.8|776486|775486|30
1643628990000|2022-01-31 11:36:30|776485.7|775485.7|776629.2|775629.2|776647.3|775647.3|776484.3|775484.3|33
1643629000000|2022-01-31 11:36:40|776661.2|775661.2|776638.2|775638.2|777135.5|775684|776604.6|775133.2|37
1643629010000|2022-01-31 11:36:50|776635|775635|776626.9|775626.9|776704.7|775704.7|776626|775626|31
1643629020000|2022-01-31 11:37:00|776615.3|775615.3|776633.5|775633.5|776692.4|775692.4|776615.3|775615.3|32
1643629030000|2022-01-31 11:37:10|776637.5|775637.5|776546.5|775546.5|777034|775655.4|776533.2|775026|34
1643629040000|2022-01-31 11:37:20|776529.1|775529.1|776531.7|775531.7|777026.5|775570.9|776504.1|775026.5|27
1643629050000|2022-01-31 11:37:30|776535.3|775535.3|776658.1|775658.1|776661|775661|776517|775517|32
1643629060000|2022-01-31 11:37:40|776664.1|775664.1|776720.9|775720.9|776772.6|775772.6|776664.1|775664.1|34
1643629070000|2022-01-31 11:37:50|776719.3|775719.3|776703.2|775703.2|776740.4|775740.4|776681.6|775681.6|29
1643629080000|2022-01-31 11:38:00|776696.4|775696.4|776637.2|775637.2|776701.7|775701.7|776601.4|775601.4|31
1643629090000|2022-01-31 11:38:10|776640.2|775640.2|776610.4|775610.4|776645.4|775645.4|776579.2|775579.2|32
1643629100000|2022-01-31 11:38:20|776610|775610|776593.8|775593.8|776610|775610|776577.2|775577.2|27
1643629110000|2022-01-31 11:38:30|776598.6|775598.6|776533.7|775533.7|776636.8|775636.8|776533.7|775533.7|31
1643629120000|2022-01-31 11:38:40|776488.3|775488.3|776273.2|775273.2|776730.6|775501.4|776248.4|774730.6|35
1643629130000|2022-01-31 11:38:50|776263.2|775263.2|776248.7|775248.7|776263.2|775263.2|776226.6|775226.6|31
1643629140000|2022-01-31 11:39:00|776248.6|775248.6|776350.1|775350.1|776877.4|775379|776248.6|774755.7|33
1643629150000|2022-01-31 11:39:10|776325.5|775325.5|776336.6|775336.6|776366.3|775366.3|776298.1|775298.1|33
1643629160000|2022-01-31 11:39:20|776350|775350|776489|775489|776536.3|775536.3|776337.5|775337.5|28
1643629170000|2022-01-31 11:39:30|776487.9|775487.9|776482.8|775482.8|777014.2|775508.7|776482.3|775006.6|28
1643629180000|2022-01-31 11:39:40|776487.2|775487.2|776558.6|775558.6|776558.6|775558.6|776477.9|775477.9|31
1643629190000|2022-01-31 11:39:50|776547.8|775547.8|776509.7|775509.7|776567.9|775567.9|776503.4|775503.4|30
1643629200000|2022-01-31 11:40:00|776516.1|775516.1|776818.6|775818.6|776851.1|775851.1|776500.4|775500.4|39
1643629210000|2022-01-31 11:40:10|776819.6|775819.6|776838.9|775838.9|776851.7|775851.7|776793.4|775793.4|32
1643629220000|2022-01-31 11:40:20|776838.2|775838.2|776965.9|775965.9|776974.2|775974.2|776793.1|775793.1|32
1643629230000|2022-01-31 11:40:30|776966.4|775966.4|776977.5|775977.5|776981.6|775981.6|776946.6|775946.6|35
1643629240000|2022-01-31 11:40:40|776978.8|775978.8|776938.3|775938.3|776978.8|775978.8|776934.7|775934.7|34
1643629250000|2022-01-31 11:40:50|776936.5|775936.5|776897.7|775897.7|776937.7|775937.7|776867|775867|31
1643629260000|2022-01-31 11:41:00|776886|775886|776929.5|775929.5|776950.3|775950.3|776886|775886|32
1643629270000|2022-01-31 11:41:10|776929.2|775929.2|776914.1|775914.1|776937.3|775937.3|776892.9|775892.9|23
1643629280000|2022-01-31 11:41:20|776920.9|775920.9|776847|775847|776920.9|775920.9|776794.2|775794.2|32
1643629290000|2022-01-31 11:41:30|776845.9|775845.9|776813.3|775813.3|776845.9|775845.9|776800.8|775800.8|26
1643629300000|2022-01-31 11:41:40|776821.1|775821.1|776843.4|775843.4|776870.9|775870.9|776760.7|775760.7|34
1643629310000|2022-01-31 11:41:50|776855|775855|776828.7|775828.7|776865.9|775865.9|776813.9|775813.9|30
1643629320000|2022-01-31 11:42:00|776835.6|775835.6|776876.6|775876.6|776914.5|775914.5|776790.3|775790.3|35
1643629330000|2022-01-31 11:42:10|776870.9|775870.9|776841.8|775841.8|776888.7|775888.7|776823.7|775823.7|30
1643629340000|2022-01-31 11:42:20|776847.6|775847.6|776802.7|775802.7|776850.9|775850.9|776776|775776|30
1643629350000|2022-01-31 11:42:30|776798|775798|776753.3|775753.3|776803.8|775803.8|776753.3|775753.3|34
1643629360000|2022-01-31 11:42:40|776772.3|775772.3|776767|775767|777262|775774.8|776748.4|775262|24
1643629370000|2022-01-31 11:42:50|776758.1|775758.1|776757.3|775757.3|777257.1|775767.1|776710.7|775245.8|32
1643629380000|2022-01-31 11:43:00|776764.4|775764.4|776853.8|775853.8|776924.9|775924.9|776764.4|775764.4|31
1643629390000|2022-01-31 11:43:10|776873.3|775873.3|776782.4|775782.4|777316.7|775873.3|776780.5|775316.7|33
1643629400000|2022-01-31 11:43:20|776794|775794|777306.2|775306.2|777306.2|775805.9|776781.3|775284.4|27
1643629410000|2022-01-31 11:43:30|777294.9|775294.9|776787.6|775787.6|777324.7|775814.8|776774.9|775294.9|31
1643629420000|2022-01-31 11:43:40|776773.5|775773.5|776885.3|775885.3|776930.8|775930.8|776773.5|775773.5|31
1643629430000|2022-01-31 11:43:50|776886.2|775886.2|776918.7|775918.7|777426|775921.1|776873.8|775414.5|26
1643629440000|2022-01-31 11:44:00|776919.1|775919.1|776912.1|775912.1|777431.4|775935.5|776890.7|775431.4|26
1643629450000|2022-01-31 11:44:10|776914.9|775914.9|776917.6|775917.6|776929.1|775929.1|776890.7|775890.7|33
1643629460000|2022-01-31 11:44:20|776915.4|775915.4|776893.8|775893.8|776932.9|775932.9|776857.6|775857.6|24
1643629470000|2022-01-31 11:44:30|776894|775894|776894.5|775894.5|776907|775907|776863|775863|24
1643629480000|2022-01-31 11:44:40|776895.1|775895.1|776887.2|775887.2|776897.7|775897.7|776867.2|775867.2|27
1643629490000|2022-01-31 11:44:50|776884|775884|776886.5|775886.5|776901.2|775901.2|776877.2|775877.2|27
1643629500000|2022-01-31 11:45:00|776886.8|775886.8|776905.4|775905.4|776916.2|775916.2|776871.4|775871.4|30
1643629510000|2022-01-31 11:45:10|776911.6|775911.6|776780.6|775780.6|776911.6|775911.6|776769.5|775769.5|34
1643629520000|2022-01-31 11:45:20|776787.9|775787.9|776783.9|775783.9|776799.3|775799.3|776760|775760|28
1643629530000|2022-01-31 11:45:30|776771.7|775771.7|776761.9|775761.9|776785.4|775785.4|776737.8|775737.8|23
1643629540000|2022-01-31 11:45:40|776771.3|775771.3|776697|775697|776771.3|775771.3|776684.6|775684.6|38
1643629550000|2022-01-31 11:45:50|776713.5|775713.5|776741|775741|777246|775797.2|776713.3|775225|32
1643629560000|2022-01-31 11:46:00|776755.1|775755.1|776693.8|775693.8|776757|775757|776675.1|775675.1|32
1643629570000|2022-01-31 11:46:10|776688.5|775688.5|776758.2|775758.2|776758.2|775758.2|776669.8|775669.8|26
1643629580000|2022-01-31 11:46:20|776773.4|775773.4|776787.1|775787.1|776789.4|775789.4|776721|775721|34
1643629590000|2022-01-31 11:46:30|776791.4|775791.4|776683.2|775683.2|776828|775828|776683.2|775683.2|32
1643629600000|2022-01-31 11:46:40|776685.2|775685.2|776806.3|775806.3|776823.8|775823.8|776662.8|775662.8|34
1643629610000|2022-01-31 11:46:50|776796.4|775796.4|776845.4|775845.4|776858.4|775858.4|776786.3|775786.3|27
1643629620000|2022-01-31 11:47:00|776846.3|775846.3|776799.9|775799.9|776846.3|775846.3|776797|775797|26
1643629630000|2022-01-31 11:47:10|776802.7|775802.7|776835.9|775835.9|776868.4|775868.4|776779|775779|31
1643629640000|2022-01-31 11:47:20|776847.2|775847.2|776805.6|775805.6|776859.3|775859.3|776791.4|775791.4|28
1643629650000|2022-01-31 11:47:30|776789.1|775789.1|776747.9|775747.9|776799.9|775799.9|776721|775721|30
1643629660000|2022-01-31 11:47:40|776752.3|775752.3|776731.5|775731.5|776752.3|775752.3|776718.2|775718.2|26
1643629670000|2022-01-31 11:47:50|776727.9|775727.9|776710.1|775710.1|776745.3|775745.3|776706.4|775706.4|26
1643629680000|2022-01-31 11:48:00|776712.3|775712.3|776752.4|775752.4|776753.5|775753.5|776701.3|775701.3|26
1643629690000|2022-01-31 11:48:10|776755.1|775755.1|776873.3|775873.3|776882|775882|776755.1|775755.1|26
1643629700000|2022-01-31 11:48:20|776880.1|775880.1|776867.5|775867.5|776915.1|775915.1|776859.1|775859.1|30
1643629710000|2022-01-31 11:48:30|776862.7|775862.7|776842.8|775842.8|776866.2|775866.2|776830.8|775830.8|25
1643629720000|2022-01-31 11:48:40|776843.8|775843.8|776814.5|775814.5|776886.7|775886.7|776814.3|775814.3|25
1643629730000|2022-01-31 11:48:50|776818.9|775818.9|776730.6|775730.6|776818.9|775818.9|776730.6|775730.6|32
1643629740000|2022-01-31 11:49:00|776732.5|775732.5|776771.6|775771.6|776781.7|775781.7|776713.4|775713.4|23
1643629750000|2022-01-31 11:49:10|776769.3|775769.3|776757.1|775757.1|776790.2|775790.2|776738.5|775738.5|28
1643629760000|2022-01-31 11:49:20|776760.3|775760.3|776761.2|775761.2|776787.1|775787.1|776729.2|775729.2|27
1643629770000|2022-01-31 11:49:30|776753.4|775753.4|776699.2|775699.2|776757.3|775757.3|776699.2|775699.2|29
1643629780000|2022-01-31 11:49:40|776708.7|775708.7|776698.8|775698.8|776731.6|775731.6|776695.5|775695.5|30
1643629790000|2022-01-31 11:49:50|776706.6|775706.6|776682.8|775682.8|776727.2|775727.2|776682.8|775682.8|25
1643629800000|2022-01-31 11:50:00|776695.6|775695.6|776703.1|775703.1|776705|775705|776662.9|775662.9|28
1643629810000|2022-01-31 11:50:10|776692.3|775692.3|776677.3|775677.3|776704|775704|776658.7|775658.7|28
1643629820000|2022-01-31 11:50:20|776687.6|775687.6|776717.4|775717.4|776717.4|775717.4|776674.8|775674.8|31
1643629830000|2022-01-31 11:50:30|776702.8|775702.8|776674.5|775674.5|776702.8|775702.8|776667.5|775667.5|27
1643629840000|2022-01-31 11:50:40|776681.6|775681.6|776684.9|775684.9|776688.9|775688.9|776668.9|775668.9|25
1643629850000|2022-01-31 11:50:50|776688.5|775688.5|776759.5|775759.5|776759.5|775759.5|776674.4|775674.4|22
1643629860000|2022-01-31 11:51:00|776759.7|775759.7|776708.6|775708.6|776759.7|775759.7|776690.4|775690.4|28
1643629870000|2022-01-31 11:51:10|776709.1|775709.1|776709.4|775709.4|776714.6|775714.6|776689.3|775689.3|23
1643629880000|2022-01-31 11:51:20|776688.9|775688.9|776887|775887|776905.9|775905.9|776688.9|775688.9|31
1643629890000|2022-01-31 11:51:30|776887.2|775887.2|776864.5|775864.5|776910.1|775910.1|776855.6|775855.6|28
1643629900000|2022-01-31 11:51:40|776866.2|775866.2|776846.7|775846.7|776892|775892|776846|775846|27
1643629910000|2022-01-31 11:51:50|776859.7|775859.7|776842.8|775842.8|776880.6|775880.6|776825.7|775825.7|24
1643629920000|2022-01-31 11:52:00|776846.8|775846.8|776902.9|775902.9|776917.3|775917.3|776846.8|775846.8|30
1643629930000|2022-01-31 11:52:10|776911.7|775911.7|776844.2|775844.2|776915.2|775915.2|776833.7|775833.7|26
1643629940000|2022-01-31 11:52:20|776841.7|775841.7|776853.4|775853.4|776853.4|775853.4|776823.7|775823.7|29
1643629950000|2022-01-31 11:52:30|776858.6|775858.6|776816.6|775816.6|776906.5|775906.5|776816.6|775816.6|27
1643629960000|2022-01-31 11:52:40|776823.4|775823.4|776813.7|775813.7|776831.9|775831.9|776813.7|775813.7|21
1643629970000|2022-01-31 11:52:50|776823.3|775823.3|776837.4|775837.4|776850.5|775850.5|776790.6|775790.6|22
1643629980000|2022-01-31 11:53:00|776830.8|775830.8|776711.2|775711.2|776838.2|775838.2|776711.2|775711.2|28
1643629990000|2022-01-31 11:53:10|776719.2|775719.2|776761.3|775761.3|776776|775776|776678.3|775678.3|28
1643630000000|2022-01-31 11:53:20|776759|775759|776738.4|775738.4|776766.1|775766.1|776738.4|775738.4|22
1643630010000|2022-01-31 11:53:30|776743.2|775743.2|776760.5|775760.5|776760.5|775760.5|776727.8|775727.8|25
1643630020000|2022-01-31 11:53:40|776762.3|775762.3|776703.3|775703.3|776771.6|775771.6|776692.7|775692.7|27
1643630030000|2022-01-31 11:53:50|776700.6|775700.6|776690|775690|776701.2|775701.2|776686.3|775686.3|18
1643630040000|2022-01-31 11:54:00|776691.9|775691.9|776599.1|775599.1|776698.2|775698.2|776559.3|775559.3|25
1643630050000|2022-01-31 11:54:10|776601|775601|776303.8|775303.8|776601|775601|776299.8|775299.8|34
1643630060000|2022-01-31 11:54:20|776307.7|775307.7|776209|775209|776312.1|775312.1|776189.1|775189.1|34
1643630070000|2022-01-31 11:54:30|776224.7|775224.7|776380.3|775380.3|776382.2|775382.2|776208|775208|37
1643630080000|2022-01-31 11:54:40|776381.3|775381.3|776420.7|775420.7|776420.8|775420.8|776355.1|775355.1|27
1643630090000|2022-01-31 11:54:50|776417.6|775417.6|776404.5|775404.5|776503.4|775503.4|776331.5|775331.5|28
1643630100000|2022-01-31 11:55:00|776458.7|775458.7|776446.2|775446.2|776464|775464|776435.4|775435.4|30
1643630110000|2022-01-31 11:55:10|776445.9|775445.9|776388|775388|776448.1|775448.1|776388|775388|31
1643630120000|2022-01-31 11:55:20|776393.7|775393.7|776377.6|775377.6|776441.5|775441.5|776305.7|775305.7|30
1643630130000|2022-01-31 11:55:30|776384|775384|776344.8|775344.8|776384|775384|776337|775337|24
1643630140000|2022-01-31 11:55:40|776345.3|775345.3|776428.1|775428.1|776445.1|775445.1|776283.3|775283.3|27
1643630150000|2022-01-31 11:55:50|776401.8|775401.8|776379.4|775379.4|776924.5|775421.9|776379.4|774924.5|23
1643630160000|2022-01-31 11:56:00|776380.6|775380.6|776396.8|775396.8|776522.6|775522.6|776377|775377|29
1643630170000|2022-01-31 11:56:10|776371.5|775371.5|776379.2|775379.2|776884.2|775409.1|776345.1|774873.2|32
1643630180000|2022-01-31 11:56:20|776374.4|775374.4|776299.4|775299.4|776379.8|775379.8|776290|775290|26
1643630190000|2022-01-31 11:56:30|776313.1|775313.1|776448.3|775448.3|776948.2|775484.1|776280.7|774948.2|34
1643630200000|2022-01-31 11:56:40|776446.9|775446.9|776482.1|775482.1|776486.5|775486.5|776432.8|775432.8|31
1643630210000|2022-01-31 11:56:50|776482.4|775482.4|776413.8|775413.8|776484.6|775484.6|776408.2|775408.2|31
1643630220000|2022-01-31 11:57:00|776411|775411|776399.5|775399.5|776444.9|775444.9|776390.2|775390.2|32
1643630230000|2022-01-31 11:57:10|776413.3|775413.3|776378.4|775378.4|776413.3|775413.3|776365.2|775365.2|30
1643630240000|2022-01-31 11:57:20|776376.5|775376.5|776384.3|775384.3|776406.4|775406.4|776372.4|775372.4|29
1643630250000|2022-01-31 11:57:30|776361.9|775361.9|776367.8|775367.8|776404.2|775404.2|776361.9|775361.9|30
1643630260000|2022-01-31 11:57:40|776377.4|775377.4|776352.3|775352.3|776412|775412|776352.3|775352.3|27
1643630270000|2022-01-31 11:57:50|776367.8|775367.8|776353.9|775353.9|776367.8|775367.8|776347.6|775347.6|28
1643630280000|2022-01-31 11:58:00|776353.7|775353.7|776344.4|775344.4|776353.8|775353.8|776295|775295|31
1643630290000|2022-01-31 11:58:10|776340.8|775340.8|776344.1|775344.1|776351.9|775351.9|776338.9|775338.9|28
1643630300000|2022-01-31 11:58:20|776343.7|775343.7|776339.4|775339.4|776343.7|775343.7|776320.3|775320.3|23
1643630310000|2022-01-31 11:58:30|776337.7|775337.7|776302.6|775302.6|776377.3|775377.3|776301.2|775301.2|27
1643630320000|2022-01-31 11:58:40|776260.3|775260.3|776502.5|775502.5|776518.6|775518.6|776260.3|775260.3|35
1643630330000|2022-01-31 11:58:50|776501.4|775501.4|776547.4|775547.4|776560.5|775560.5|776500.8|775500.8|27
1643630340000|2022-01-31 11:59:00|776513.6|775513.6|776566.6|775566.6|776566.6|775566.6|776504.2|775504.2|27
1643630350000|2022-01-31 11:59:10|776572.6|775572.6|776535|775535|776616.9|775616.9|776528.4|775528.4|34
1643630360000|2022-01-31 11:59:20|776538.4|775538.4|776539.2|775539.2|776576.6|775576.6|776525.7|775525.7|32
1643630370000|2022-01-31 11:59:30|776538.9|775538.9|776497.9|775497.9|776538.9|775538.9|776490.6|775490.6|24
1643630380000|2022-01-31 11:59:40|776498.6|775498.6|776479.1|775479.1|776501.6|775501.6|776474.2|775474.2|25
1643630390000|2022-01-31 11:59:50|776473.6|775473.6|776504.6|775504.6|776509.7|775509.7|776437.2|775437.2|25
1643630400000|2022-01-31 12:00:00|776505.3|775505.3|776540.8|775540.8|776541.4|775541.4|776489.3|775489.3|34
1643630410000|2022-01-31 12:00:10|776547|775547|776598.4|775598.4|776600.8|775600.8|776531.1|775531.1|35
1643630420000|2022-01-31 12:00:20|776604.7|775604.7|776502.6|775502.6|776606.7|775606.7|776499|775499|34
1643630430000|2022-01-31 12:00:30|776498.4|775498.4|776642.1|775642.1|777089.1|775642.1|776498.4|775074.2|33
1643630440000|2022-01-31 12:00:40|776628.5|775628.5|776671.6|775671.6|777128.2|775781.8|776628.5|775128.2|37
1643630450000|2022-01-31 12:00:50|776666.9|775666.9|776602.4|775602.4|777109.2|775677.2|776593.2|775079.4|29
1643630460000|2022-01-31 12:01:00|776602.3|775602.3|776500.6|775500.6|777008.7|775607.1|776493.7|775005.3|31
1643630470000|2022-01-31 12:01:10|776985.3|774985.3|776530.3|775530.3|776989.8|775538.9|776488.5|774966.1|29
1643630480000|2022-01-31 12:01:20|776535.1|775535.1|776466.3|775466.3|777007|775537.9|776454.2|774979.3|31
1643630490000|2022-01-31 12:01:30|776457.2|775457.2|776802.1|775802.1|776957.8|775877.4|776449.3|774948.5|33
1643630500000|2022-01-31 12:01:40|776754.8|775754.8|776771.4|775771.4|776800.2|775800.2|776718.2|775718.2|32
1643630510000|2022-01-31 12:01:50|776769.2|775769.2|776683.1|775683.1|776778.6|775778.6|776674.8|775674.8|32
1643630520000|2022-01-31 12:02:00|776682|775682|776762.5|775762.5|776775.5|775775.5|776678.8|775678.8|36
1643630530000|2022-01-31 12:02:10|776762.7|775762.7|776733.3|775733.3|776762.7|775762.7|776682.6|775682.6|32
1643630540000|2022-01-31 12:02:20|776734.7|775734.7|776688.2|775688.2|776740.5|775740.5|776683.4|775683.4|28
1643630550000|2022-01-31 12:02:30|776694|775694|776685|775685|776699.8|775699.8|776659.8|775659.8|27
1643630560000|2022-01-31 12:02:40|776683.1|775683.1|776688.6|775688.6|776692.3|775692.3|776678.1|775678.1|28
1643630570000|2022-01-31 12:02:50|776688.5|775688.5|776692.3|775692.3|776695.9|775695.9|776682.8|775682.8|23
1643630580000|2022-01-31 12:03:00|776691.9|775691.9|776771.9|775771.9|776781.1|775781.1|776691.9|775691.9|27
1643630590000|2022-01-31 12:03:10|776772.4|775772.4|776777|775777|776823.8|775823.8|776765.1|775765.1|32
1643630600000|2022-01-31 12:03:20|776784.7|775784.7|776787.3|775787.3|777259|775795.8|776768.9|775259|26
1643630610000|2022-01-31 12:03:30|776790.2|775790.2|776755.8|775755.8|776809.6|775809.6|776755.8|775755.8|24
1643630620000|2022-01-31 12:03:40|776762.4|775762.4|776677.9|775677.9|776766.8|775766.8|776670.3|775670.3|30
1643630630000|2022-01-31 12:03:50|776676.5|775676.5|776717.1|775717.1|776721.3|775721.3|776675.9|775675.9|25
1643630640000|2022-01-31 12:04:00|776717.6|775717.6|776723.1|775723.1|776725.3|775725.3|776714.6|775714.6|26
1643630650000|2022-01-31 12:04:10|776721.5|775721.5|776611|775611|776721.5|775721.5|776611|775611|31
1643630660000|2022-01-31 12:04:20|776605.6|775605.6|776581.9|775581.9|776620.4|775620.4|776575.1|775575.1|22
1643630670000|2022-01-31 12:04:30|776583.2|775583.2|776578.1|775578.1|776595.9|775595.9|776532.8|775532.8|24
1643630680000|2022-01-31 12:04:40|776570.1|775570.1|776575.7|775575.7|776582|775582|776565.6|775565.6|34
1643630690000|2022-01-31 12:04:50|776562.8|775562.8|776687.8|775687.8|776696|775696|776560.3|775560.3|35
1643630700000|2022-01-31 12:05:00|776680.7|775680.7|776676.9|775676.9|776691.9|775691.9|776641.4|775641.4|36
1643630710000|2022-01-31 12:05:10|776682.3|775682.3|776664.3|775664.3|776693.5|775693.5|776664.3|775664.3|26
1643630720000|2022-01-31 12:05:20|776657.2|775657.2|776632.7|775632.7|776657.2|775657.2|776606.3|775606.3|26
1643630730000|2022-01-31 12:05:30|776629.6|775629.6|776722.8|775722.8|776735.8|775735.8|776627.1|775627.1|34
1643630740000|2022-01-31 12:05:40|776742.1|775742.1|776750.5|775750.5|777244.1|775786.9|776658.8|775210.3|34
1643630750000|2022-01-31 12:05:50|776746.1|775746.1|776735.2|775735.2|776775.7|775775.7|776724.4|775724.4|24
1643630760000|2022-01-31 12:06:00|776739.3|775739.3|776802.7|775802.7|776821.6|775821.6|776729.3|775729.3|32
1643630770000|2022-01-31 12:06:10|776799.6|775799.6|776884.6|775884.6|776908.3|775908.3|776799.6|775799.6|29
1643630780000|2022-01-31 12:06:20|776891.5|775891.5|776971.4|775971.4|777006.1|776006.1|776861.9|775861.9|31
1643630790000|2022-01-31 12:06:30|776985.2|775985.2|776958.9|775958.9|776985.2|775985.2|776928.5|775928.5|29
1643630800000|2022-01-31 12:06:40|776963.8|775963.8|776906.7|775906.7|776963.8|775963.8|776893.2|775893.2|27
1643630810000|2022-01-31 12:06:50|776913.6|775913.6|776832.7|775832.7|776948.7|775948.7|776809.3|775809.3|33
1643630820000|2022-01-31 12:07:00|776831.4|775831.4|776822.9|775822.9|776846.9|775846.9|776805.1|775805.1|22
1643630830000|2022-01-31 12:07:10|776797.1|775797.1|776892.3|775892.3|776923|775923|776794.4|775794.4|27
1643630840000|2022-01-31 12:07:20|776886.5|775886.5|777188.1|776188.1|777195.4|776195.4|776861.4|775861.4|29
1643630850000|2022-01-31 12:07:30|777180.5|776180.5|777262.7|776262.7|777262.7|776262.7|777180.5|776180.5|34
1643630860000|2022-01-31 12:07:40|777239.5|776239.5|777247.2|776247.2|777271.7|776271.7|777194.2|776194.2|32
1643630870000|2022-01-31 12:07:50|777199.5|776199.5|777248.3|776248.3|777269.7|776269.7|777199.5|776199.5|30
1643630880000|2022-01-31 12:08:00|777242.5|776242.5|777193.8|776193.8|777255.6|776255.6|777163.4|776163.4|26
1643630890000|2022-01-31 12:08:10|777201.7|776201.7|777166.2|776166.2|777201.7|776201.7|777138.4|776138.4|24
1643630900000|2022-01-31 12:08:20|777164.3|776164.3|777156.8|776156.8|777170|776170|777152.6|776152.6|22
1643630910000|2022-01-31 12:08:30|777161|776161|777153.8|776153.8|777173.9|776173.9|777137.7|776137.7|23
1643630920000|2022-01-31 12:08:40|777155.3|776155.3|777175.6|776175.6|777188.7|776188.7|777135.3|776135.3|26
1643630930000|2022-01-31 12:08:50|777174.3|776174.3|777210.1|776210.1|777327.7|776327.7|777174.3|776174.3|31
1643630940000|2022-01-31 12:09:00|777212.2|776212.2|777170.4|776170.4|777215.7|776215.7|777144.3|776144.3|32
1643630950000|2022-01-31 12:09:10|777173.6|776173.6|777160.6|776160.6|777177.9|776177.9|777141.4|776141.4|30
1643630960000|2022-01-31 12:09:20|777161.1|776161.1|777136.4|776136.4|777166.5|776166.5|777136.4|776136.4|23
1643630970000|2022-01-31 12:09:30|777136.1|776136.1|777154.3|776154.3|777171.5|776171.5|777125.4|776125.4|33
1643630980000|2022-01-31 12:09:40|777147.8|776147.8|777207.4|776207.4|777209.2|776209.2|777147.8|776147.8|24
1643630990000|2022-01-31 12:09:50|777222.2|776222.2|777301.6|776301.6|777345|776345|777222.2|776222.2|31
1643631000000|2022-01-31 12:10:00|777349.4|776349.4|777333.1|776333.1|777407.7|776407.7|777333.1|776333.1|31
1643631010000|2022-01-31 12:10:10|777331.5|776331.5|777352.3|776352.3|777373.7|776373.7|777321.4|776321.4|30
1643631020000|2022-01-31 12:10:20|777341.2|776341.2|777319.6|776319.6|777366.8|776366.8|777318.1|776318.1|28
1643631030000|2022-01-31 12:10:30|777333.2|776333.2|777315.7|776315.7|777814.1|776343.7|777304.6|775814.1|30
1643631040000|2022-01-31 12:10:40|777320.7|776320.7|777307.2|776307.2|777340|776340|777279.6|776279.6|32
1643631050000|2022-01-31 12:10:50|777298.5|776298.5|777273.2|776273.2|777790|776316.3|777243.4|775790|30
1643631060000|2022-01-31 12:11:00|777282.6|776282.6|777284.2|776284.2|777305.2|776305.2|777271|776271|35
1643631070000|2022-01-31 12:11:10|777270.2|776270.2|777360|776360|777409|776409|777261.1|776261.1|33
1643631080000|2022-01-31 12:11:20|777407.7|776407.7|777261.1|776261.1|777410.9|776410.9|777242.5|776242.5|34
1643631090000|2022-01-31 12:11:30|777262.4|776262.4|777231.4|776231.4|777271.9|776271.9|777187|776187|29
1643631100000|2022-01-31 12:11:40|777215.8|776215.8|777199.6|776199.6|777663.5|776215.8|777168.3|775663.5|25
1643631110000|2022-01-31 12:11:50|777204.1|776204.1|777178.1|776178.1|777206.8|776206.8|777155.3|776155.3|30
1643631120000|2022-01-31 12:12:00|777180.2|776180.2|777181.7|776181.7|777189.9|776189.9|777155.2|776155.2|27
1643631130000|2022-01-31 12:12:10|777172.9|776172.9|777169.1|776169.1|777195.4|776195.4|777164.9|776164.9|29
1643631140000|2022-01-31 12:12:20|777164|776164|777093.6|776093.6|777180.2|776180.2|777075.9|776075.9|30
1643631150000|2022-01-31 12:12:30|777090.3|776090.3|777164.2|776164.2|777232.3|776232.3|777090.3|776090.3|30
1643631160000|2022-01-31 12:12:40|777163.6|776163.6|777156.6|776156.6|777171.3|776171.3|777152|776152|26
1643631170000|2022-01-31 12:12:50|777152.7|776152.7|777152.7|776152.7|777152.7|776152.7|777138.1|776138.1|23
1643631180000|2022-01-31 12:13:00|777153.3|776153.3|777299.1|776299.1|777311.9|776311.9|777139|776139|27
1643631190000|2022-01-31 12:13:10|777307.5|776307.5|777213.5|776213.5|777307.5|776307.5|777141|776141|36
1643631200000|2022-01-31 12:13:20|777211.3|776211.3|777236.2|776236.2|777236.2|776236.2|777211.3|776211.3|30
1643631210000|2022-01-31 12:13:30|777235.8|776235.8|777361.5|776361.5|777403.4|776403.4|777235.8|776235.8|30
1643631220000|2022-01-31 12:13:40|777359.9|776359.9|777435.2|776435.2|777478.7|776478.7|777358.7|776358.7|34
1643631230000|2022-01-31 12:13:50|777446.7|776446.7|777425.9|776425.9|777464.3|776464.3|777411.5|776411.5|33
1643631240000|2022-01-31 12:14:00|777423.4|776423.4|777374.5|776374.5|777429.5|776429.5|777355.8|776355.8|32
1643631250000|2022-01-31 12:14:10|777374.6|776374.6|777366.5|776366.5|777376.7|776376.7|777363.3|776363.3|31
1643631260000|2022-01-31 12:14:20|777369.9|776369.9|777358.2|776358.2|777373.5|776373.5|777349.1|776349.1|27
1643631270000|2022-01-31 12:14:30|777358.1|776358.1|777352.2|776352.2|777368.3|776368.3|777347.1|776347.1|28
1643631280000|2022-01-31 12:14:40|777351.4|776351.4|777291|776291|777352.3|776352.3|777270.5|776270.5|34
1643631290000|2022-01-31 12:14:50|777291.2|776291.2|777318.1|776318.1|777322.5|776322.5|777274.5|776274.5|35
1643631300000|2022-01-31 12:15:00|777322.6|776322.6|777446.9|776446.9|777453|776453|777319.6|776319.6|29
1643631310000|2022-01-31 12:15:10|777444.8|776444.8|777492|776492|777508|776508|777444.8|776444.8|33
1643631320000|2022-01-31 12:15:20|777489.3|776489.3|777362.6|776362.6|777489.3|776489.3|777348.3|776348.3|38
1643631330000|2022-01-31 12:15:30|777360|776360|777317|776317|777364.4|776364.4|777307.8|776307.8|36
1643631340000|2022-01-31 12:15:40|777312.1|776312.1|777400.4|776400.4|777413.4|776413.4|777312.1|776312.1|39
1643631350000|2022-01-31 12:15:50|777399.4|776399.4|777397.5|776397.5|777454.7|776454.7|777390.1|776390.1|31
1643631360000|2022-01-31 12:16:00|777398.2|776398.2|777399.5|776399.5|777408.7|776408.7|777384.5|776384.5|31
1643631370000|2022-01-31 12:16:10|777397|776397|777478.5|776478.5|777501.3|776501.3|777392.1|776392.1|29
1643631380000|2022-01-31 12:16:20|777489.7|776489.7|777480.7|776480.7|777521.6|776521.6|777458.4|776458.4|32
1643631390000|2022-01-31 12:16:30|777460.9|776460.9|777457.8|776457.8|777460.9|776460.9|777423.1|776423.1|23
1643631400000|2022-01-31 12:16:40|777469.4|776469.4|777652.2|776652.2|777652.2|776652.2|777414.4|776414.4|34
1643631410000|2022-01-31 12:16:50|777673.9|776673.9|777945.7|776945.7|778482.1|777057.1|777673.9|776371.7|39
1643631420000|2022-01-31 12:17:00|777918.2|776918.2|779000.7|777000.7|779000.7|777510.3|777888.9|776470.9|39
1643631430000|2022-01-31 12:17:10|778965.2|776965.2|778894.6|777894.6|779497.9|777924.8|778297.2|776843|39
1643631440000|2022-01-31 12:17:20|778947.6|777947.6|779449.4|777449.4|779500.3|778037.9|778911.1|777399.7|40
1643631450000|2022-01-31 12:17:30|779441|777441|779262.3|777262.3|779457.7|777916|778800.5|777255.8|37
1643631460000|2022-01-31 12:17:40|779277.7|777277.7|778785.2|777785.2|779322.7|777786.5|778716.9|777221.9|36
1643631470000|2022-01-31 12:17:50|778776.1|777776.1|779328.9|777328.9|779342.5|777854.7|778772.1|777281.8|37
1643631480000|2022-01-31 12:18:00|779310.4|777310.4|779615.2|777615.2|779615.2|778135.9|778869.1|777310.4|36
1643631490000|2022-01-31 12:18:10|779119.6|778119.6|778804.8|777804.8|779443.1|778119.6|778782.6|777290.4|36
1643631500000|2022-01-31 12:18:20|778813.6|777813.6|779243.3|777243.3|779304.3|777859.2|778695.4|777218.2|30
1643631510000|2022-01-31 12:18:30|778765.1|777765.1|778650.2|777650.2|779277|777765.1|778628.5|777229.4|36
1643631520000|2022-01-31 12:18:40|779195.9|777195.9|779214|777214|779215.9|777754.5|778618|777134.4|40
1643631530000|2022-01-31 12:18:50|779249.3|777249.3|779284.4|777284.4|779304.3|777823.7|778758.6|777249.3|32
1643631540000|2022-01-31 12:19:00|779279.3|777279.3|778754.8|777754.8|779279.3|777805.3|778743.6|777256.8|33
1643631550000|2022-01-31 12:19:10|778742|777742|778798.8|777798.8|778798.8|777798.8|778736.8|777736.8|34
1643631560000|2022-01-31 12:19:20|778796.2|777796.2|778762.4|777762.4|778801.6|777801.6|778711|777711|31
1643631570000|2022-01-31 12:19:30|778773.8|777773.8|778552.9|777552.9|778782.6|777782.6|778552.9|777552.9|32
1643631580000|2022-01-31 12:19:40|778590.3|777590.3|778607.2|777607.2|778701.7|777701.7|778560.8|777560.8|36
1643631590000|2022-01-31 12:19:50|778621.2|777621.2|778592.5|777592.5|778650.6|777650.6|778546.4|777546.4|37
1643631600000|2022-01-31 12:20:00|778595.5|777595.5|778692.5|777692.5|778756.2|777756.2|778572.8|777572.8|38
1643631610000|2022-01-31 12:20:10|778686.8|777686.8|778749.3|777749.3|778775.9|777775.9|778686.8|777686.8|37
1643631620000|2022-01-31 12:20:20|778755|777755|778736.3|777736.3|778782|777782|778734.9|777734.9|37
1643631630000|2022-01-31 12:20:30|778729.2|777729.2|778634|777634|778733.6|777733.6|778626.8|777626.8|34
1643631640000|2022-01-31 12:20:40|778635.2|777635.2|778546.7|777546.7|778646.6|777646.6|778546.7|777546.7|32
1643631650000|2022-01-31 12:20:50|778557.3|777557.3|778428.7|777428.7|778557.3|777557.3|778400.9|777400.9|37
1643631660000|2022-01-31 12:21:00|778421.5|777421.5|778525.8|777525.8|778529.9|777529.9|778406|777406|34
1643631670000|2022-01-31 12:21:10|778518.7|777518.7|778629.8|777629.8|779065.5|777688.4|778481.5|777065.5|36
1643631680000|2022-01-31 12:21:20|778553.8|777553.8|778844.5|776844.5|779056.3|777631.3|778372.3|776844.5|36
1643631690000|2022-01-31 12:21:30|778849.3|776849.3|778198.3|777198.3|778849.3|777373.5|778187.1|776690.3|35
1643631700000|2022-01-31 12:21:40|778191.7|777191.7|778209|777209|778624.8|777243.9|778125.7|776624.8|35
1643631710000|2022-01-31 12:21:50|778169.3|777169.3|778039.2|777039.2|778176.6|777176.6|778013.5|777013.5|34
1643631720000|2022-01-31 12:22:00|778043.8|777043.8|778046.3|777046.3|778543.3|777084.8|778003.2|776543.3|31
1643631730000|2022-01-31 12:22:10|778045.5|777045.5|778023.9|777023.9|778531.1|777045.5|778005.7|776471.1|32
1643631740000|2022-01-31 12:22:20|778023.5|777023.5|778004.7|777004.7|778038.5|777038.5|778004.7|777004.7|32
1643631750000|2022-01-31 12:22:30|778018|777018|777849.9|776849.9|778515|777018|777849.9|776353.7|29
1643631760000|2022-01-31 12:22:40|777845|776845|777878.7|776878.7|778391|776916.8|777845|776373.6|35
1643631770000|2022-01-31 12:22:50|777874.3|776874.3|777863.6|776863.6|777887.4|776887.4|777847.3|776847.3|29
1643631780000|2022-01-31 12:23:00|777871.2|776871.2|777934.1|776934.1|778017.1|777017.1|777871.2|776871.2|36
1643631790000|2022-01-31 12:23:10|777933.7|776933.7|777955|776955|777972.4|776972.4|777903|776903|29
1643631800000|2022-01-31 12:23:20|777947.3|776947.3|777973.2|776973.2|777978.6|776978.6|777876.3|776876.3|33
1643631810000|2022-01-31 12:23:30|777956.7|776956.7|777933|776933|777960|776960|777891.4|776891.4|34
1643631820000|2022-01-31 12:23:40|777926.3|776926.3|778078|777078|778221.8|777221.8|777926.3|776926.3|34
1643631830000|2022-01-31 12:23:50|778089.8|777089.8|778098.8|777098.8|778116.3|777116.3|778079.7|777079.7|29
1643631840000|2022-01-31 12:24:00|778096.7|777096.7|778230.1|777230.1|778283.3|777283.3|778070.8|777070.8|38
1643631850000|2022-01-31 12:24:10|778245.7|777245.7|778280.2|777280.2|778307.5|777307.5|778220.1|777220.1|34
1643631860000|2022-01-31 12:24:20|778267|777267|778171.1|777171.1|778305.6|777305.6|778158.7|777158.7|34
1643631870000|2022-01-31 12:24:30|778173.7|777173.7|778208|777208|778208|777208|778129.1|777129.1|33
1643631880000|2022-01-31 12:24:40|778210.2|777210.2|778167.4|777167.4|778265.2|777265.2|778153.9|777153.9|34
1643631890000|2022-01-31 12:24:50|778161.5|777161.5|778238.9|777238.9|778288.3|777288.3|778152.1|777152.1|31
1643631900000|2022-01-31 12:25:00|778231.6|777231.6|778243.6|777243.6|778321.9|777321.9|778218.6|777218.6|35
1643631910000|2022-01-31 12:25:10|778259.2|777259.2|778254.2|777254.2|778279.6|777279.6|778201|777201|33
1643631920000|2022-01-31 12:25:20|778291.2|777291.2|778281.4|777281.4|778291.2|777291.2|778214.9|777214.9|34
1643631930000|2022-01-31 12:25:30|778257.4|777257.4|778596.5|777596.5|778611.9|777611.9|778257.4|777257.4|35
1643631940000|2022-01-31 12:25:40|778596|777596|778445.2|777445.2|778625.2|777625.2|778445.2|777445.2|32
1643631950000|2022-01-31 12:25:50|778438.4|777438.4|778356.3|777356.3|778454.8|777454.8|778240.2|777240.2|37
1643631960000|2022-01-31 12:26:00|778346.6|777346.6|778329.2|777329.2|778360.9|777360.9|778291.7|777291.7|32
1643631970000|2022-01-31 12:26:10|778344.5|777344.5|778247.5|777247.5|778344.5|777344.5|778245.1|777245.1|28
1643631980000|2022-01-31 12:26:20|778237.2|777237.2|778193.4|777193.4|778326.8|777326.8|778190.9|777190.9|33
1643631990000|2022-01-31 12:26:30|778181.6|777181.6|778131.4|777131.4|778188.8|777188.8|778122.3|777122.3|28
1643632000000|2022-01-31 12:26:40|778131.6|777131.6|778087.3|777087.3|778160.3|777160.3|778087.3|777087.3|34
1643632010000|2022-01-31 12:26:50|778139.6|777139.6|778142|777142|778155.9|777155.9|778116.9|777116.9|29
1643632020000|2022-01-31 12:27:00|778143.3|777143.3|778059.1|777059.1|778147.2|777147.2|778015.8|777015.8|37
1643632030000|2022-01-31 12:27:10|778037.2|777037.2|778021|777021|778039.2|777039.2|778000.8|777000.8|28
1643632040000|2022-01-31 12:27:20|778035|777035|777976|776976|778039.6|777039.6|777967|776967|32
1643632050000|2022-01-31 12:27:30|777976.9|776976.9|777924.7|776924.7|777999|776999|777922.8|776922.8|30
1643632060000|2022-01-31 12:27:40|777916.5|776916.5|777930.7|776930.7|777941.1|776941.1|777909.6|776909.6|22
1643632070000|2022-01-31 12:27:50|777938.1|776938.1|777905.4|776905.4|777941.8|776941.8|777904.5|776904.5|24
1643632080000|2022-01-31 12:28:00|777923.2|776923.2|777988.8|776988.8|778032.4|777032.4|777919.2|776919.2|33
1643632090000|2022-01-31 12:28:10|778011.3|777011.3|777903.2|776903.2|778471.1|777158.6|777903.2|776471.1|31
1643632100000|2022-01-31 12:28:20|777903.7|776903.7|777993.5|776993.5|778001.3|777001.3|777854.7|776854.7|29
1643632110000|2022-01-31 12:28:30|777992.6|776992.6|777975.3|776975.3|778029.4|777029.4|777962.4|776962.4|31
1643632120000|2022-01-31 12:28:40|777948.1|776948.1|777890.8|776890.8|777948.1|776948.1|777890.8|776890.8|32
1643632130000|2022-01-31 12:28:50|777894.9|776894.9|777885.8|776885.8|777901.4|776901.4|777883.1|776883.1|24
1643632140000|2022-01-31 12:29:00|777887.7|776887.7|777861.6|776861.6|777891.5|776891.5|777858.6|776858.6|31
1643632150000|2022-01-31 12:29:10|777844.3|776844.3|777844|776844|777861.2|776861.2|777837|776837|21
1643632160000|2022-01-31 12:29:20|777848.3|776848.3|777789.8|776789.8|777851.6|776851.6|777757.6|776757.6|28
1643632170000|2022-01-31 12:29:30|777784.8|776784.8|777725.8|776725.8|777784.8|776784.8|777720.7|776720.7|30
1643632180000|2022-01-31 12:29:40|777718.6|776718.6|777719.3|776719.3|777728.9|776728.9|777711.4|776711.4|23
1643632190000|2022-01-31 12:29:50|777721.4|776721.4|777691.5|776691.5|777723.5|776723.5|777668.9|776668.9|20
1643632200000|2022-01-31 12:30:00|777692.4|776692.4|777708.6|776708.6|777719.3|776719.3|777686.3|776686.3|33
1643632210000|2022-01-31 12:30:10|777717.3|776717.3|777688.8|776688.8|777753.1|776753.1|777676.2|776676.2|26
1643632220000|2022-01-31 12:30:20|777677.1|776677.1|777634|776634|777677.1|776677.1|777630.1|776630.1|29
1643632230000|2022-01-31 12:30:30|777636|776636|777660.2|776660.2|777705.9|776705.9|777633.8|776633.8|31
1643632240000|2022-01-31 12:30:40|777660.9|776660.9|777661|776661|777671.8|776671.8|777648|776648|27
1643632250000|2022-01-31 12:30:50|777663|776663|777662.8|776662.8|777694.2|776694.2|777655.3|776655.3|30
1643632260000|2022-01-31 12:31:00|777668.9|776668.9|777730|776730|777730.9|776730.9|777663.2|776663.2|34
1643632270000|2022-01-31 12:31:10|777712.9|776712.9|777723.6|776723.6|777745.4|776745.4|777704.9|776704.9|26
1643632280000|2022-01-31 12:31:20|777718|776718|777693.8|776693.8|777759.6|776759.6|777693.8|776693.8|35
1643632290000|2022-01-31 12:31:30|777697.4|776697.4|777671.8|776671.8|777697.4|776697.4|777660|776660|28
1643632300000|2022-01-31 12:31:40|777674.1|776674.1|777740.1|776740.1|777760.5|776760.5|777674.1|776674.1|28
1643632310000|2022-01-31 12:31:50|777739.9|776739.9|777758|776758|777783.3|776783.3|777739.1|776739.1|22
1643632320000|2022-01-31 12:32:00|778249|776249|777750.2|776750.2|778249|776754.8|777714|776249|34
1643632330000|2022-01-31 12:32:10|777751.7|776751.7|777711.9|776711.9|777755.7|776755.7|777686.4|776686.4|31
1643632340000|2022-01-31 12:32:20|777714|776714|777677.3|776677.3|777740.1|776740.1|777677.3|776677.3|36
1643632350000|2022-01-31 12:32:30|777679.9|776679.9|777676.1|776676.1|777693.8|776693.8|777676.1|776676.1|23
1643632360000|2022-01-31 12:32:40|777681.6|776681.6|777638.3|776638.3|777682.3|776682.3|777637.6|776637.6|20
1643632370000|2022-01-31 12:32:50|777639.4|776639.4|777471.8|776471.8|777639.4|776639.4|777468.9|776468.9|32
1643632380000|2022-01-31 12:33:00|777452.2|776452.2|777464.3|776464.3|777513.7|776513.7|777443.4|776443.4|38
1643632390000|2022-01-31 12:33:10|777490.7|776490.7|777490.3|776490.3|777507.8|776507.8|777475.6|776475.6|31
1643632400000|2022-01-31 12:33:20|777491.6|776491.6|777384.9|776384.9|777491.6|776491.6|777384.9|776384.9|29
1643632410000|2022-01-31 12:33:30|777377.8|776377.8|777494|776494|777506.1|776506.1|777370.5|776370.5|34
1643632420000|2022-01-31 12:33:40|777494.2|776494.2|777387.1|776387.1|777875.5|776494.2|777353.8|775875.5|31
1643632430000|2022-01-31 12:33:50|777383.3|776383.3|777333|776333|777396.3|776396.3|777333|776333|38
1643632440000|2022-01-31 12:34:00|777333.1|776333.1|777297.9|776297.9|777334.6|776334.6|777295.1|776295.1|33
1643632450000|2022-01-31 12:34:10|777304.9|776304.9|777310.2|776310.2|777350.9|776350.9|777285.8|776285.8|37
1643632460000|2022-01-31 12:34:20|777324|776324|777259.9|776259.9|777328.9|776328.9|777259.9|776259.9|38
1643632470000|2022-01-31 12:34:30|777240|776240|777243.1|776243.1|777343.1|776343.1|777226.4|776226.4|39
1643632480000|2022-01-31 12:34:40|777269.3|776269.3|777324.3|776324.3|777332.2|776332.2|777259.3|776259.3|37
1643632490000|2022-01-31 12:34:50|777325.2|776325.2|777363.3|776363.3|777379.6|776379.6|777271.4|776271.4|30
1643632500000|2022-01-31 12:35:00|777372.9|776372.9|777281.6|776281.6|777372.9|776372.9|777272.5|776272.5|35
1643632510000|2022-01-31 12:35:10|777290.2|776290.2|777262|776262|777310.5|776310.5|777258.3|776258.3|27
1643632520000|2022-01-31 12:35:20|777261.5|776261.5|777356|776356|777867.4|776404.3|777259.5|775807.4|38
1643632530000|2022-01-31 12:35:30|777362.1|776362.1|777320.4|776320.4|777886.7|776425.6|777267.9|775871.2|35
1643632540000|2022-01-31 12:35:40|777347.1|776347.1|777336.3|776336.3|777805.5|776354.6|777299.9|775805.5|31
1643632550000|2022-01-31 12:35:50|777329.3|776329.3|777339|776339|777357.8|776357.8|777315.6|776315.6|34
1643632560000|2022-01-31 12:36:00|777329.5|776329.5|777489.8|776489.8|777489.8|776489.8|777322.6|776322.6|30
1643632570000|2022-01-31 12:36:10|777494.2|776494.2|777583.7|776583.7|778028.4|776592.8|777452.7|776015.4|37
1643632580000|2022-01-31 12:36:20|777577.2|776577.2|777499.9|776499.9|777960.3|776587.5|777438.2|775960.3|36
1643632590000|2022-01-31 12:36:30|777505.7|776505.7|777369.9|776369.9|777525.7|776525.7|777368|776368|35
1643632600000|2022-01-31 12:36:40|777361.9|776361.9|777507.3|776507.3|777507.3|776507.3|777361.9|776361.9|23
1643632610000|2022-01-31 12:36:50|777509.6|776509.6|777523.9|776523.9|777548.5|776548.5|777482.8|776482.8|35
1643632620000|2022-01-31 12:37:00|777525.8|776525.8|777459.5|776459.5|777525.8|776525.8|777455.5|776455.5|34
1643632630000|2022-01-31 12:37:10|777462.2|776462.2|777424.3|776424.3|777467.2|776467.2|777411.2|776411.2|23
1643632640000|2022-01-31 12:37:20|777421.1|776421.1|777485.3|776485.3|777510.5|776510.5|777421.1|776421.1|35
1643632650000|2022-01-31 12:37:30|777504.6|776504.6|777378.9|776378.9|777504.6|776504.6|777367.3|776367.3|30
1643632660000|2022-01-31 12:37:40|777373.5|776373.5|777382.3|776382.3|777408.9|776408.9|777367.1|776367.1|24
1643632670000|2022-01-31 12:37:50|777383.5|776383.5|777383.1|776383.1|777423.1|776423.1|777373.8|776373.8|27
1643632680000|2022-01-31 12:38:00|777377.7|776377.7|777368.4|776368.4|777397.5|776397.5|777346.2|776346.2|28
1643632690000|2022-01-31 12:38:10|777381.8|776381.8|777350.5|776350.5|777382.7|776382.7|777350.5|776350.5|30
1643632700000|2022-01-31 12:38:20|777362.2|776362.2|777367.2|776367.2|777381.5|776381.5|777340.4|776340.4|29
1643632710000|2022-01-31 12:38:30|777359.8|776359.8|777365.2|776365.2|777405.8|776405.8|777359.7|776359.7|25
1643632720000|2022-01-31 12:38:40|777371|776371|777394.6|776394.6|777394.6|776394.6|777363.1|776363.1|21
1643632730000|2022-01-31 12:38:50|777381.1|776381.1|777381.9|776381.9|777415.3|776415.3|777352.4|776352.4|21
1643632740000|2022-01-31 12:39:00|777385.9|776385.9|777372.5|776372.5|777391.9|776391.9|777363|776363|16
1643632750000|2022-01-31 12:39:10|777372|776372|777394.7|776394.7|777394.7|776394.7|777372|776372|22
1643632760000|2022-01-31 12:39:20|777370.5|776370.5|777348.6|776348.6|777381.4|776381.4|777341.7|776341.7|28
1643632770000|2022-01-31 12:39:30|777352|776352|777360.2|776360.2|777367.7|776367.7|777352|776352|21
1643632780000|2022-01-31 12:39:40|777348.8|776348.8|777298.5|776298.5|777356.6|776356.6|777298.5|776298.5|28
1643632790000|2022-01-31 12:39:50|777306.8|776306.8|777314.4|776314.4|777335.4|776335.4|777293.3|776293.3|29
1643632800000|2022-01-31 12:40:00|777315.7|776315.7|777342.6|776342.6|777356.6|776356.6|777300.1|776300.1|29
1643632810000|2022-01-31 12:40:10|777343.5|776343.5|777369.5|776369.5|777399.8|776399.8|777334.6|776334.6|26
1643632820000|2022-01-31 12:40:20|777367.5|776367.5|777426.1|776426.1|777427.1|776427.1|777363.8|776363.8|26
1643632830000|2022-01-31 12:40:30|777432.8|776432.8|777517.4|776517.4|777570.3|776570.3|777432.8|776432.8|32
1643632840000|2022-01-31 12:40:40|777506.4|776506.4|777522.4|776522.4|777535.3|776535.3|777453.8|776453.8|33
1643632850000|2022-01-31 12:40:50|777517.3|776517.3|777526|776526|777544.4|776544.4|777482|776482|37
1643632860000|2022-01-31 12:41:00|777541|776541|777751.2|776751.2|777751.2|776751.2|777534.2|776534.2|36
1643632870000|2022-01-31 12:41:10|777746|776746|777711.3|776711.3|778158|776766.2|777705.1|776158|35
1643632880000|2022-01-31 12:41:20|777706.9|776706.9|777683.1|776683.1|777740.4|776740.4|777630|776630|34
1643632890000|2022-01-31 12:41:30|777663.5|776663.5|777856.2|776856.2|777954.4|776954.4|777663.5|776663.5|33
1643632900000|2022-01-31 12:41:40|777848.8|776848.8|777847.4|776847.4|777880.5|776880.5|777817.9|776817.9|35
1643632910000|2022-01-31 12:41:50|777874.4|776874.4|777715.7|776715.7|777874.4|776874.4|777715.7|776715.7|31
1643632920000|2022-01-31 12:42:00|777738.6|776738.6|777701.4|776701.4|777746.5|776746.5|777700|776700|21
1643632930000|2022-01-31 12:42:10|777690.7|776690.7|777688.6|776688.6|777717.7|776717.7|777649.1|776649.1|22
1643632940000|2022-01-31 12:42:20|777668.7|776668.7|777677.2|776677.2|777694.5|776694.5|777661.6|776661.6|30
1643632950000|2022-01-31 12:42:30|777670.5|776670.5|777631.1|776631.1|777681.7|776681.7|777601.9|776601.9|29
1643632960000|2022-01-31 12:42:40|777650.2|776650.2|777585.6|776585.6|777674.4|776674.4|777580.9|776580.9|34
1643632970000|2022-01-31 12:42:50|777585.8|776585.8|777569.1|776569.1|777639|776639|777569.1|776569.1|31
1643632980000|2022-01-31 12:43:00|777560.6|776560.6|777525.6|776525.6|777606.8|776606.8|777525.6|776525.6|33
1643632990000|2022-01-31 12:43:10|777518.3|776518.3|777481.3|776481.3|777530.9|776530.9|777473.4|776473.4|26
1643633000000|2022-01-31 12:43:20|777474|776474|777508.6|776508.6|777571.8|776571.8|777458.7|776458.7|34
1643633010000|2022-01-31 12:43:30|777506.8|776506.8|777478.4|776478.4|777925|776507.8|777456.2|775925|26
1643633020000|2022-01-31 12:43:40|777479.4|776479.4|777505|776505|777521|776521|777479.4|776479.4|28
1643633030000|2022-01-31 12:43:50|777504.1|776504.1|777474.2|776474.2|777505.1|776505.1|777469.7|776469.7|29
1643633040000|2022-01-31 12:44:00|777479.4|776479.4|777497.4|776497.4|777497.4|776497.4|777475.5|776475.5|27
1643633050000|2022-01-31 12:44:10|777491.9|776491.9|777476.4|776476.4|777491.9|776491.9|777476.2|776476.2|17
1643633060000|2022-01-31 12:44:20|777477.1|776477.1|777454.8|776454.8|777477.1|776477.1|777447.9|776447.9|21
1643633070000|2022-01-31 12:44:30|777464.8|776464.8|777451.4|776451.4|777927.4|776481.1|777446.4|775927.4|23
1643633080000|2022-01-31 12:44:40|777456.6|776456.6|777471.7|776471.7|777478.2|776478.2|777453.8|776453.8|22
1643633090000|2022-01-31 12:44:50|777471.6|776471.6|777468.7|776468.7|777473.7|776473.7|777455.8|776455.8|22
1643633100000|2022-01-31 12:45:00|777469|776469|777456.1|776456.1|777498|776498|777443.4|776443.4|33
1643633110000|2022-01-31 12:45:10|777462.5|776462.5|777430|776430|777462.5|776462.5|777412.4|776412.4|30
1643633120000|2022-01-31 12:45:20|777416.5|776416.5|777595.9|776595.9|777624.9|776624.9|777408.6|776408.6|23
1643633130000|2022-01-31 12:45:30|777600.1|776600.1|777591.2|776591.2|777613.6|776613.6|777569.4|776569.4|25
1643633140000|2022-01-31 12:45:40|777592|776592|777618.5|776618.5|777654|776654|777592|776592|31
1643633150000|2022-01-31 12:45:50|777618.2|776618.2|777537.6|776537.6|777621.8|776621.8|777536.4|776536.4|30
1643633160000|2022-01-31 12:46:00|777522.5|776522.5|777587.9|776587.9|777630.8|776630.8|777487.4|776487.4|35
1643633170000|2022-01-31 12:46:10|777576|776576|777562|776562|777588.9|776588.9|777558|776558|29
1643633180000|2022-01-31 12:46:20|777566.7|776566.7|777582.3|776582.3|777582.3|776582.3|777548.9|776548.9|20
1643633190000|2022-01-31 12:46:30|777565.7|776565.7|777532.8|776532.8|777565.7|776565.7|777532.8|776532.8|19
1643633200000|2022-01-31 12:46:40|777530.7|776530.7|777429.8|776429.8|777540.1|776540.1|777420.2|776420.2|32
1643633210000|2022-01-31 12:46:50|777430.3|776430.3|777296.7|776296.7|777432.6|776432.6|777291.9|776291.9|27
1643633220000|2022-01-31 12:47:00|777301.4|776301.4|777225.4|776225.4|777301.4|776301.4|777217.6|776217.6|35
1643633230000|2022-01-31 12:47:10|777224.8|776224.8|777152|776152|777224.8|776224.8|777134.8|776134.8|32
1643633240000|2022-01-31 12:47:20|777150.7|776150.7|777130.9|776130.9|777172.5|776172.5|777027.2|776027.2|35
1643633250000|2022-01-31 12:47:30|777113.6|776113.6|777230.2|776230.2|777230.2|776230.2|777065.2|776065.2|33
1643633260000|2022-01-31 12:47:40|777228.6|776228.6|777075.4|776075.4|777228.6|776228.6|777075.4|776075.4|34
1643633270000|2022-01-31 12:47:50|777083|776083|777135.2|776135.2|777166.9|776166.9|777074.1|776074.1|21
1643633280000|2022-01-31 12:48:00|777135.9|776135.9|777061|776061|777138.7|776138.7|777047.9|776047.9|34
1643633290000|2022-01-31 12:48:10|777056.7|776056.7|777072.8|776072.8|777130.9|776130.9|777054.8|776054.8|32
1643633300000|2022-01-31 12:48:20|777079.6|776079.6|777086.2|776086.2|777110.3|776110.3|777067.7|776067.7|26
1643633310000|2022-01-31 12:48:30|777085.2|776085.2|777041.3|776041.3|777088.5|776088.5|777038.3|776038.3|26
1643633320000|2022-01-31 12:48:40|777050.4|776050.4|777076.5|776076.5|777084.9|776084.9|777043.4|776043.4|25
1643633330000|2022-01-31 12:48:50|777059.8|776059.8|777007.1|776007.1|777073.3|776073.3|777006.7|776006.7|28
1643633340000|2022-01-31 12:49:00|776875.9|775875.9|776956|775956|776959.2|775959.2|776875.9|775875.9|31
1643633350000|2022-01-31 12:49:10|776959.9|775959.9|776878.1|775878.1|777006.2|776006.2|776878|775878|33
1643633360000|2022-01-31 12:49:20|776873.4|775873.4|776874.4|775874.4|776879.2|775879.2|776873.1|775873.1|24
1643633370000|2022-01-31 12:49:30|776876.8|775876.8|776765.8|775765.8|776876.8|775876.8|776750.3|775750.3|28
1643633380000|2022-01-31 12:49:40|776764.7|775764.7|776757.9|775757.9|776768.4|775768.4|776744.9|775744.9|29
1643633390000|2022-01-31 12:49:50|776758.1|775758.1|776736.2|775736.2|776760.6|775760.6|776732.1|775732.1|28
1643633400000|2022-01-31 12:50:00|776738.9|775738.9|776737.2|775737.2|776765|775765|776737.2|775737.2|27
1643633410000|2022-01-31 12:50:10|776733.9|775733.9|776725.9|775725.9|776736.7|775736.7|776712.2|775712.2|28
1643633420000|2022-01-31 12:50:20|776726.5|775726.5|776596.9|775596.9|776726.5|775726.5|776596.9|775596.9|35
1643633430000|2022-01-31 12:50:30|776602.8|775602.8|776623.9|775623.9|776651.4|775651.4|776584.8|775584.8|32
1643633440000|2022-01-31 12:50:40|776623.6|775623.6|776632|775632|776632|775632|776582.2|775582.2|26
1643633450000|2022-01-31 12:50:50|776630.1|775630.1|776689.9|775689.9|776710.5|775710.5|776613|775613|33
1643633460000|2022-01-31 12:51:00|776690.1|775690.1|776693|775693|776713.4|775713.4|776641.5|775641.5|28
1643633470000|2022-01-31 12:51:10|776693.1|775693.1|776733.5|775733.5|776756.1|775756.1|776675|775675|26
1643633480000|2022-01-31 12:51:20|776747.3|775747.3|776748.4|775748.4|776785.9|775785.9|776725.8|775725.8|23
1643633490000|2022-01-31 12:51:30|776747.5|775747.5|776658.3|775658.3|776781.5|775781.5|776620|775620|33
1643633500000|2022-01-31 12:51:40|776653.9|775653.9|776632.3|775632.3|776653.9|775653.9|776627.6|775627.6|24
1643633510000|2022-01-31 12:51:50|776631.6|775631.6|776647.9|775647.9|776655.4|775655.4|776616.9|775616.9|28
1643633520000|2022-01-31 12:52:00|776644.7|775644.7|776669.7|775669.7|776686.3|775686.3|776644.7|775644.7|33
1643633530000|2022-01-31 12:52:10|776667.1|775667.1|776630.5|775630.5|776671.9|775671.9|776613.8|775613.8|32
1643633540000|2022-01-31 12:52:20|776627.8|775627.8|776620.5|775620.5|776632.7|775632.7|776617.5|775617.5|26
1643633550000|2022-01-31 12:52:30|776618|775618|776618.6|775618.6|776625.7|775625.7|776603.7|775603.7|34
1643633560000|2022-01-31 12:52:40|776620|775620|776678|775678|776718.7|775718.7|776619.1|775619.1|28
1643633570000|2022-01-31 12:52:50|776681.2|775681.2|776705.7|775705.7|776725.5|775725.5|776677.2|775677.2|21
1643633580000|2022-01-31 12:53:00|776708.6|775708.6|776704.6|775704.6|776715.9|775715.9|776675.1|775675.1|26
1643633590000|2022-01-31 12:53:10|776708.6|775708.6|776738.8|775738.8|776738.8|775738.8|776693.2|775693.2|26
1643633600000|2022-01-31 12:53:20|776730.8|775730.8|776797.6|775797.6|776819.5|775819.5|776714.6|775714.6|34
1643633610000|2022-01-31 12:53:30|776788.2|775788.2|776763|775763|776802.7|775802.7|776749.6|775749.6|32
1643633620000|2022-01-31 12:53:40|776764.1|775764.1|776757.5|775757.5|776777|775777|776752|775752|23
1643633630000|2022-01-31 12:53:50|776757.2|775757.2|776765.8|775765.8|776766.6|775766.6|776755.6|775755.6|19
1643633640000|2022-01-31 12:54:00|776759.8|775759.8|776712.8|775712.8|776759.8|775759.8|776707.3|775707.3|27
1643633650000|2022-01-31 12:54:10|776714.5|775714.5|776705.2|775705.2|776717.2|775717.2|776701.9|775701.9|27
1643633660000|2022-01-31 12:54:20|776705.4|775705.4|776718.3|775718.3|776719.3|775719.3|776700|775700|21
1643633670000|2022-01-31 12:54:30|776739.5|775739.5|776700.7|775700.7|776773.5|775773.5|776696.6|775696.6|25
1643633680000|2022-01-31 12:54:40|776700.5|775700.5|776395.3|775395.3|777094.3|775708.2|776395.3|775094.3|23
1643633690000|2022-01-31 12:54:50|776383.4|775383.4|776436.2|775436.2|777010.7|775510.6|776295.9|775010.7|36
1643633700000|2022-01-31 12:55:00|776432.3|775432.3|776410.7|775410.7|776974.5|775590.4|776389|774967.9|35
1643633710000|2022-01-31 12:55:10|776384|775384|776264.1|775264.1|776397.7|775397.7|776216.6|775216.6|31
1643633720000|2022-01-31 12:55:20|776267.7|775267.7|776470.3|775470.3|776992.9|775524.8|776264.6|774992.9|37
1643633730000|2022-01-31 12:55:30|776477.6|775477.6|776492.9|775492.9|776995.8|775517.9|776474.2|774995.8|32
1643633740000|2022-01-31 12:55:40|776503.4|775503.4|776916.5|774916.5|776952.7|775503.4|776415.4|774906.6|33
1643633750000|2022-01-31 12:55:50|776911.7|774911.7|776658.7|775658.7|776911.7|775673.8|776423.8|774911.7|30
1643633760000|2022-01-31 12:56:00|776688.7|775688.7|777194|775194|777194|775699.6|776634.9|775120.4|33
1643633770000|2022-01-31 12:56:10|777182|775182|776684.9|775684.9|777187.4|775708.9|776667.7|775160.6|27
1643633780000|2022-01-31 12:56:20|776679.3|775679.3|777190.9|775190.9|777190.9|775735.3|776621.8|775170|34
1643633790000|2022-01-31 12:56:30|777196|775196|776678.7|775678.7|777205.6|775688.7|776673.3|775187|25
1643633800000|2022-01-31 12:56:40|776675.4|775675.4|776684.5|775684.5|777195.2|775694.9|776657|775172.8|29
1643633810000|2022-01-31 12:56:50|776770.8|775770.8|777255.4|775255.4|777297|775807.2|776747.3|775255.4|30
1643633820000|2022-01-31 12:57:00|776745.1|775745.1|776740.1|775740.1|777247.6|775753.8|776711.3|775234.8|34
1643633830000|2022-01-31 12:57:10|776734.7|775734.7|776735.9|775735.9|776746.6|775746.6|776726.6|775726.6|22
1643633840000|2022-01-31 12:57:20|776736.5|775736.5|776748|775748|777218.9|775770.6|776686.6|775218.1|32
1643633850000|2022-01-31 12:57:30|776749.9|775749.9|776727.5|775727.5|776785.3|775785.3|776709.8|775709.8|34
1643633860000|2022-01-31 12:57:40|776726.7|775726.7|776720.7|775720.7|776795.3|775795.3|776662.3|775662.3|40
1643633870000|2022-01-31 12:57:50|776715|775715|776782.4|775782.4|776810|775810|776712.7|775712.7|36
1643633880000|2022-01-31 12:58:00|777300.8|775300.8|777296.9|775296.9|777321.2|775846.9|776801.9|775294.8|33
1643633890000|2022-01-31 12:58:10|776798.6|775798.6|776742.6|775742.6|776807.2|775807.2|776733.8|775733.8|27
1643633900000|2022-01-31 12:58:20|776742.5|775742.5|776770.2|775770.2|776789.3|775789.3|776735.5|775735.5|32
1643633910000|2022-01-31 12:58:30|776767.8|775767.8|776757.7|775757.7|776776.7|775776.7|776735.8|775735.8|27
1643633920000|2022-01-31 12:58:40|776771.9|775771.9|776770.7|775770.7|776794.9|775794.9|776753.1|775753.1|26
1643633930000|2022-01-31 12:58:50|776764.5|775764.5|776744.2|775744.2|776766.1|775766.1|776742.6|775742.6|27
1643633940000|2022-01-31 12:59:00|776750.7|775750.7|776691.5|775691.5|776758.3|775758.3|776691.5|775691.5|30
1643633950000|2022-01-31 12:59:10|776702.6|775702.6|776804.1|775804.1|776813.8|775813.8|776690.9|775690.9|30
1643633960000|2022-01-31 12:59:20|776815.5|775815.5|776759.5|775759.5|776815.5|775815.5|776750.3|775750.3|28
1643633970000|2022-01-31 12:59:30|776757.3|775757.3|776725.8|775725.8|776770.7|775770.7|776711.8|775711.8|27
1643633980000|2022-01-31 12:59:40|776715|775715|776708.4|775708.4|776721.6|775721.6|776701.7|775701.7|18
1643633990000|2022-01-31 12:59:50|776712.9|775712.9|777194.1|775194.1|777217.3|775712.9|776686.7|775194.1|24
1643634000000|2022-01-31 13:00:00|776685.6|775685.6|776719.7|775719.7|776725.7|775725.7|776671.4|775671.4|31
1643634010000|2022-01-31 13:00:10|776716.2|775716.2|776741.4|775741.4|776748.5|775748.5|776711.4|775711.4|24
1643634020000|2022-01-31 13:00:20|776739.7|775739.7|776817.8|775817.8|776833|775833|776725.1|775725.1|22
1643634030000|2022-01-31 13:00:30|776841.6|775841.6|776952.8|775952.8|776952.8|775952.8|776818.3|775818.3|35
1643634040000|2022-01-31 13:00:40|776935.5|775935.5|777001|776001|777021.4|776021.4|776911.4|775911.4|38
1643634050000|2022-01-31 13:00:50|776998.3|775998.3|776908.3|775908.3|776998.3|775998.3|776872.3|775872.3|37
1643634060000|2022-01-31 13:01:00|776881.1|775881.1|776962.5|775962.5|776980.5|775980.5|776855|775855|31
1643634070000|2022-01-31 13:01:10|776951.3|775951.3|776985.7|775985.7|776991.2|775991.2|776951.3|775951.3|27
1643634080000|2022-01-31 13:01:20|776991.1|775991.1|777001|776001|777006.4|776006.4|776977.8|775977.8|30
1643634090000|2022-01-31 13:01:30|776999.7|775999.7|777040.8|776040.8|777041.5|776041.5|776991.2|775991.2|22
1643634100000|2022-01-31 13:01:40|777047.2|776047.2|777033.3|776033.3|777066.6|776066.6|776995.4|775995.4|22
1643634110000|2022-01-31 13:01:50|777026.2|776026.2|777195.1|776195.1|777195.1|776195.1|777026.2|776026.2|30
1643634120000|2022-01-31 13:02:00|777185.5|776185.5|777173.8|776173.8|777211.4|776211.4|777167.6|776167.6|38
1643634130000|2022-01-31 13:02:10|777178.1|776178.1|777096.3|776096.3|777178.1|776178.1|777022.1|776022.1|39
1643634140000|2022-01-31 13:02:20|777080.7|776080.7|777036.1|776036.1|777122.4|776122.4|777021.5|776021.5|31
1643634150000|2022-01-31 13:02:30|777030|776030|777146|776146|777152|776152|777017.8|776017.8|35
1643634160000|2022-01-31 13:02:40|777136|776136|777219|776219|777233.9|776233.9|777136|776136|32
1643634170000|2022-01-31 13:02:50|777218.9|776218.9|777226.3|776226.3|777236.2|776236.2|777192.5|776192.5|30
1643634180000|2022-01-31 13:03:00|777222|776222|777140.5|776140.5|777222|776222|777119.7|776119.7|23
1643634190000|2022-01-31 13:03:10|777142.7|776142.7|777193|776193|777205.8|776205.8|777039.8|776039.8|33
1643634200000|2022-01-31 13:03:20|777202.9|776202.9|777170|776170|777206.7|776206.7|777144.6|776144.6|28
1643634210000|2022-01-31 13:03:30|777175.1|776175.1|777160.9|776160.9|777202.7|776202.7|777118.1|776118.1|26
1643634220000|2022-01-31 13:03:40|777151.1|776151.1|777116.7|776116.7|777230.5|776230.5|777112.5|776112.5|30
1643634230000|2022-01-31 13:03:50|777118.1|776118.1|777127.7|776127.7|777140.2|776140.2|777109.2|776109.2|21
1643634240000|2022-01-31 13:04:00|777124.5|776124.5|777223.6|776223.6|777236.3|776236.3|777121.2|776121.2|29
1643634250000|2022-01-31 13:04:10|777217.8|776217.8|777294.5|776294.5|777809.5|776319|777206.7|775809.5|30
1643634260000|2022-01-31 13:04:20|777300.2|776300.2|777417.4|776417.4|777417.4|776417.4|777296.7|776296.7|22
1643634270000|2022-01-31 13:04:30|777426.9|776426.9|777396.6|776396.6|777426.9|776426.9|777324.5|776324.5|35
1643634280000|2022-01-31 13:04:40|777889|775889|777625|776625|777903.1|776637.9|777392.9|775884.3|32
1643634290000|2022-01-31 13:04:50|777610.9|776610.9|777600.5|776600.5|778102|776634|777522.1|776102|34
1643634300000|2022-01-31 13:05:00|777618.7|776618.7|777531.5|776531.5|777618.7|776618.7|777521.6|776521.6|34
1643634310000|2022-01-31 13:05:10|777529.7|776529.7|777573.6|776573.6|778004.6|776576.1|777469.9|776003|27
1643634320000|2022-01-31 13:05:20|777560.9|776560.9|777552.8|776552.8|777578.1|776578.1|777550.1|776550.1|29
1643634330000|2022-01-31 13:05:30|777550.6|776550.6|777535.4|776535.4|777556.8|776556.8|777508|776508|35
1643634340000|2022-01-31 13:05:40|777538.4|776538.4|777503.7|776503.7|777545.5|776545.5|777493.2|776493.2|33
1643634350000|2022-01-31 13:05:50|777493.8|776493.8|777462.6|776462.6|777498.4|776498.4|777434.9|776434.9|36
1643634360000|2022-01-31 13:06:00|777459.4|776459.4|777489.6|776489.6|777520.4|776520.4|777459.1|776459.1|35
1643634370000|2022-01-31 13:06:10|777510|776510|777713.6|776713.6|777762.2|776762.2|777510|776510|37
1643634380000|2022-01-31 13:06:20|777712.5|776712.5|777576|776576|777742.5|776742.5|777468.5|776468.5|33
1643634390000|2022-01-31 13:06:30|777577.5|776577.5|777636.3|776636.3|777641.4|776641.4|777571.2|776571.2|25
1643634400000|2022-01-31 13:06:40|777640|776640|777757.7|776757.7|777765.5|776765.5|777633.9|776633.9|31
1643634410000|2022-01-31 13:06:50|777758.4|776758.4|777803.2|776803.2|777877.8|776877.8|777758.4|776758.4|30
1643634420000|2022-01-31 13:07:00|777794|776794|777751.4|776751.4|777809|776809|777751.4|776751.4|32
1643634430000|2022-01-31 13:07:10|777752.1|776752.1|777776.9|776776.9|777779.7|776779.7|777720|776720|30
1643634440000|2022-01-31 13:07:20|777809.7|776809.7|777805.3|776805.3|777818.7|776818.7|777786.3|776786.3|40
1643634450000|2022-01-31 13:07:30|777837.3|776837.3|777807.2|776807.2|777855|776855|777778.7|776778.7|30
1643634460000|2022-01-31 13:07:40|777811.9|776811.9|777858.4|776858.4|777864.3|776864.3|777775|776775|27
1643634470000|2022-01-31 13:07:50|777856.3|776856.3|777864.4|776864.4|777871|776871|777740.3|776740.3|26
1643634480000|2022-01-31 13:08:00|777863|776863|777766.1|776766.1|777869.4|776869.4|777735.3|776735.3|36
1643634490000|2022-01-31 13:08:10|777773.7|776773.7|777863.5|776863.5|778029.9|777029.9|777730.3|776730.3|37
1643634500000|2022-01-31 13:08:20|777865.7|776865.7|777820.4|776820.4|777874.1|776874.1|777806|776806|31
1643634510000|2022-01-31 13:08:30|777834.4|776834.4|777904.3|776904.3|777930.1|776930.1|777834.4|776834.4|29
1643634520000|2022-01-31 13:08:40|777916.5|776916.5|777943.2|776943.2|777984.1|776984.1|777916.5|776916.5|28
1643634530000|2022-01-31 13:08:50|777945.8|776945.8|777872.4|776872.4|777945.8|776945.8|777863.5|776863.5|31
1643634540000|2022-01-31 13:09:00|777868.5|776868.5|777859.1|776859.1|777875.2|776875.2|777853.5|776853.5|32
1643634550000|2022-01-31 13:09:10|777853|776853|777875.8|776875.8|777878.6|776878.6|777844.8|776844.8|27
1643634560000|2022-01-31 13:09:20|777874.7|776874.7|777854.6|776854.6|777899.2|776899.2|777836.9|776836.9|27
1643634570000|2022-01-31 13:09:30|777850.3|776850.3|777859.4|776859.4|777859.4|776859.4|777836.4|776836.4|27
1643634580000|2022-01-31 13:09:40|777855.8|776855.8|777837.1|776837.1|777870.6|776870.6|777837.1|776837.1|26
1643634590000|2022-01-31 13:09:50|777844.6|776844.6|777798.4|776798.4|777859.6|776859.6|777683|776683|31
1643634600000|2022-01-31 13:10:00|777727.6|776727.6|777659.1|776659.1|777755.6|776755.6|777639.4|776639.4|36
1643634610000|2022-01-31 13:10:10|777663|776663|777568.2|776568.2|777683.3|776683.3|777563.2|776563.2|32
1643634620000|2022-01-31 13:10:20|777561.6|776561.6|777560.5|776560.5|777582.5|776582.5|777548.2|776548.2|27
1643634630000|2022-01-31 13:10:30|777560.7|776560.7|777615.3|776615.3|777619.5|776619.5|777516.2|776516.2|30
1643634640000|2022-01-31 13:10:40|777613.5|776613.5|777606.8|776606.8|777613.5|776613.5|777589.7|776589.7|9
1643634650000|2022-01-31 13:10:50|777605.1|776605.1|777627.3|776627.3|777630.8|776630.8|777551.1|776551.1|23
1643634660000|2022-01-31 13:11:00|777642.1|776642.1|777631.8|776631.8|777679.7|776679.7|777615.9|776615.9|26
1643634670000|2022-01-31 13:11:10|777623.1|776623.1|777740.4|776740.4|777784.2|776784.2|777617|776617|26
1643634680000|2022-01-31 13:11:20|777714.3|776714.3|777795.2|776795.2|777802|776802|777705.4|776705.4|28
1643634690000|2022-01-31 13:11:30|777788.1|776788.1|777795.5|776795.5|777826|776826|777777.2|776777.2|28
1643634700000|2022-01-31 13:11:40|777779.3|776779.3|777740.8|776740.8|777805.8|776805.8|777727.7|776727.7|29
1643634710000|2022-01-31 13:11:50|777744.7|776744.7|777814.4|776814.4|777832.1|776832.1|777744.1|776744.1|30
1643634720000|2022-01-31 13:12:00|777828.3|776828.3|777842.1|776842.1|777848.5|776848.5|777820.3|776820.3|27
1643634730000|2022-01-31 13:12:10|777838.8|776838.8|777837.7|776837.7|777848.8|776848.8|777827.8|776827.8|26
1643634740000|2022-01-31 13:12:20|777845.4|776845.4|777852.3|776852.3|777853.2|776853.2|777832.8|776832.8|22
1643634750000|2022-01-31 13:12:30|777841.3|776841.3|777832.8|776832.8|777856.6|776856.6|777823.9|776823.9|24
1643634760000|2022-01-31 13:12:40|777827.1|776827.1|777861.9|776861.9|777879.3|776879.3|777826.4|776826.4|27
1643634770000|2022-01-31 13:12:50|777852.2|776852.2|777863.7|776863.7|777877.5|776877.5|777835.2|776835.2|24
1643634780000|2022-01-31 13:13:00|777864.9|776864.9|777776.2|776776.2|777870.3|776870.3|777722.4|776722.4|30
1643634790000|2022-01-31 13:13:10|777795|776795|777802.1|776802.1|777820.1|776820.1|777755.4|776755.4|31
1643634800000|2022-01-31 13:13:20|777804.1|776804.1|777809.4|776809.4|777829.8|776829.8|777766.8|776766.8|30
1643634810000|2022-01-31 13:13:30|777812.6|776812.6|777831.6|776831.6|777831.6|776831.6|777769.3|776769.3|28
1643634820000|2022-01-31 13:13:40|777826.2|776826.2|777822.8|776822.8|777833.7|776833.7|777818.4|776818.4|14
1643634830000|2022-01-31 13:13:50|777822.9|776822.9|777840.4|776840.4|777842.6|776842.6|777787.2|776787.2|35
1643634840000|2022-01-31 13:14:00|777834.9|776834.9|777918.3|776918.3|777931.8|776931.8|777825.4|776825.4|28
1643634850000|2022-01-31 13:14:10|777918.1|776918.1|777847.1|776847.1|777918.1|776918.1|777807.1|776807.1|28
1643634860000|2022-01-31 13:14:20|777846.3|776846.3|777830.6|776830.6|777847.2|776847.2|777822.6|776822.6|26
1643634870000|2022-01-31 13:14:30|777833.1|776833.1|777923.2|776923.2|777927.3|776927.3|777828.5|776828.5|26
1643634880000|2022-01-31 13:14:40|777920.2|776920.2|777883.4|776883.4|777933.3|776933.3|777876|776876|23
1643634890000|2022-01-31 13:14:50|777885.4|776885.4|777918.6|776918.6|777932.1|776932.1|777884.8|776884.8|24
1643634900000|2022-01-31 13:15:00|777915|776915|777925.6|776925.6|777928.6|776928.6|777915|776915|16
1643634910000|2022-01-31 13:15:10|777925.8|776925.8|777942.2|776942.2|777947.1|776947.1|777917.9|776917.9|23
1643634920000|2022-01-31 13:15:20|777943.6|776943.6|777911.8|776911.8|777943.6|776943.6|777887.5|776887.5|30
1643634930000|2022-01-31 13:15:30|777908.7|776908.7|777820.9|776820.9|777937.3|776937.3|777742.4|776742.4|31
1643634940000|2022-01-31 13:15:40|777818.1|776818.1|777835.2|776835.2|777838.8|776838.8|777785.2|776785.2|26
1643634950000|2022-01-31 13:15:50|777841.8|776841.8|777684.5|776684.5|777841.8|776841.8|777682.8|776682.8|33
1643634960000|2022-01-31 13:16:00|777673.7|776673.7|777716.5|776716.5|777736.4|776736.4|777669.4|776669.4|30
1643634970000|2022-01-31 13:16:10|777722.5|776722.5|777718.8|776718.8|777735.1|776735.1|777715.6|776715.6|23
1643634980000|2022-01-31 13:16:20|777727.1|776727.1|777721.3|776721.3|777738.4|776738.4|777713.9|776713.9|23
1643634990000|2022-01-31 13:16:30|777723.7|776723.7|777730.8|776730.8|777735.6|776735.6|777723.7|776723.7|24
1643635000000|2022-01-31 13:16:40|777726.4|776726.4|777715.4|776715.4|777733.7|776733.7|777715.4|776715.4|20
1643635010000|2022-01-31 13:16:50|777691.4|776691.4|777719.6|776719.6|777722.9|776722.9|777691.4|776691.4|19
1643635020000|2022-01-31 13:17:00|777719.7|776719.7|777721|776721|777721.7|776721.7|777714.4|776714.4|17
1643635030000|2022-01-31 13:17:10|777721.3|776721.3|777726.9|776726.9|777727.4|776727.4|777718.6|776718.6|12
1643635040000|2022-01-31 13:17:20|777723.1|776723.1|777702|776702|777731.5|776731.5|777675.6|776675.6|18
1643635050000|2022-01-31 13:17:30|777701.7|776701.7|777779.9|776779.9|777781.8|776781.8|777696.9|776696.9|21
1643635060000|2022-01-31 13:17:40|777779.5|776779.5|777784.8|776784.8|777787.4|776787.4|777779.5|776779.5|20
1643635070000|2022-01-31 13:17:50|777784.7|776784.7|777753.1|776753.1|777812.9|776812.9|777746.3|776746.3|24
1643635080000|2022-01-31 13:18:00|777764.5|776764.5|777763.4|776763.4|777770.3|776770.3|777743.7|776743.7|29
1643635090000|2022-01-31 13:18:10|777769.1|776769.1|777762.9|776762.9|777770.9|776770.9|777747.5|776747.5|22
1643635100000|2022-01-31 13:18:20|777764.1|776764.1|777713|776713|777775.9|776775.9|777713|776713|28
1643635110000|2022-01-31 13:18:30|777710|776710|777629.7|776629.7|777726.8|776726.8|777622|776622|24
1643635120000|2022-01-31 13:18:40|777629.9|776629.9|777653.5|776653.5|777654.3|776654.3|777629.9|776629.9|23
1643635130000|2022-01-31 13:18:50|777655.8|776655.8|777655.7|776655.7|777678.4|776678.4|777648.6|776648.6|24
1643635140000|2022-01-31 13:19:00|777654.8|776654.8|777661.9|776661.9|777661.9|776661.9|777644.4|776644.4|24
1643635150000|2022-01-31 13:19:10|777692.2|776692.2|777781.1|776781.1|777783.1|776783.1|777692.2|776692.2|28
1643635160000|2022-01-31 13:19:20|777781.2|776781.2|777783.4|776783.4|777786.4|776786.4|777781.1|776781.1|12
1643635170000|2022-01-31 13:19:30|777784|776784|777757.6|776757.6|777785.1|776785.1|777709.1|776709.1|26
1643635180000|2022-01-31 13:19:40|777761.7|776761.7|777772.7|776772.7|777778.9|776778.9|777761.7|776761.7|19
1643635190000|2022-01-31 13:19:50|777765|776765|777778|776778|777783|776783|777765|776765|20
1643635200000|2022-01-31 13:20:00|777778.7|776778.7|777770.1|776770.1|777818.7|776818.7|777770.1|776770.1|29
1643635210000|2022-01-31 13:20:10|777775.8|776775.8|777686.4|776686.4|777782.2|776782.2|777666.3|776666.3|27
1643635220000|2022-01-31 13:20:20|777687.4|776687.4|777687.2|776687.2|777694.2|776694.2|777673.7|776673.7|24
1643635230000|2022-01-31 13:20:30|777691|776691|777773.1|776773.1|777794.3|776794.3|777689|776689|26
1643635240000|2022-01-31 13:20:40|777772.5|776772.5|777771.9|776771.9|778279.9|776826.1|777755.5|776279.9|28
1643635250000|2022-01-31 13:20:50|777784.1|776784.1|777775.9|776775.9|778284.4|776790.4|777765.7|776273.7|20
1643635260000|2022-01-31 13:21:00|777774|776774|777778.3|776778.3|777848.2|776848.2|777764|776764|19
1643635270000|2022-01-31 13:21:10|777777.2|776777.2|777776.3|776776.3|777785.1|776785.1|777750.3|776750.3|29
1643635280000|2022-01-31 13:21:20|777758.3|776758.3|777755|776755|777782.3|776782.3|777737|776737|23
1643635290000|2022-01-31 13:21:30|777758.3|776758.3|777772.4|776772.4|777782.8|776782.8|777747.5|776747.5|27
1643635300000|2022-01-31 13:21:40|777773.6|776773.6|777756.9|776756.9|777790|776790|777756.9|776756.9|24
1643635310000|2022-01-31 13:21:50|777762|776762|777726.4|776726.4|777762|776762|777693|776693|25
1643635320000|2022-01-31 13:22:00|777717.1|776717.1|777709.2|776709.2|777718.4|776718.4|777648.4|776648.4|23
1643635330000|2022-01-31 13:22:10|777698.4|776698.4|777759.1|776759.1|777773.3|776773.3|777698.4|776698.4|28
1643635340000|2022-01-31 13:22:20|777762.6|776762.6|777804.1|776804.1|777909.9|776909.9|777748.8|776748.8|31
1643635350000|2022-01-31 13:22:30|777805.5|776805.5|777802.6|776802.6|777805.5|776805.5|777793.7|776793.7|13
1643635360000|2022-01-31 13:22:40|777815|776815|777819.1|776819.1|778339.4|776856.9|777815|776339.4|28
1643635370000|2022-01-31 13:22:50|777822|776822|777928.8|776928.8|777930.7|776930.7|777814.4|776814.4|23
1643635380000|2022-01-31 13:23:00|777932.9|776932.9|777932.4|776932.4|777941.9|776941.9|777916|776916|24
1643635390000|2022-01-31 13:23:10|777929.2|776929.2|777933.6|776933.6|777941.1|776941.1|777911.2|776911.2|26
1643635400000|2022-01-31 13:23:20|777936.1|776936.1|777941.9|776941.9|777960.3|776960.3|777933.7|776933.7|21
1643635410000|2022-01-31 13:23:30|777931|776931|777938.5|776938.5|777956.5|776956.5|777923.9|776923.9|29
1643635420000|2022-01-31 13:23:40|777933.4|776933.4|777933.7|776933.7|778062.3|777062.3|777932.8|776932.8|31
1643635430000|2022-01-31 13:23:50|777942.8|776942.8|777963.5|776963.5|778015.1|777015.1|777942.8|776942.8|30
1643635440000|2022-01-31 13:24:00|777961|776961|778009.1|777009.1|778030|777030|777961|776961|25
1643635450000|2022-01-31 13:24:10|778020.7|777020.7|778035.4|777035.4|778051.1|777051.1|777913.9|776913.9|34
1643635460000|2022-01-31 13:24:20|778034.1|777034.1|778007.2|777007.2|778041.5|777041.5|777992.6|776992.6|25
1643635470000|2022-01-31 13:24:30|778002|777002|777913.3|776913.3|778403.4|777002|777881.5|776403.4|30
1643635480000|2022-01-31 13:24:40|777920.3|776920.3|777910.1|776910.1|777968.6|776968.6|777891.7|776891.7|32
1643635490000|2022-01-31 13:24:50|777913.9|776913.9|777905|776905|777943.4|776943.4|777896.6|776896.6|27
1643635500000|2022-01-31 13:25:00|777906.8|776906.8|777993|776993|778008.2|777008.2|777905.5|776905.5|31
1643635510000|2022-01-31 13:25:10|777990.5|776990.5|777976.4|776976.4|778014.9|777014.9|777975.1|776975.1|23
1643635520000|2022-01-31 13:25:20|777974.6|776974.6|778015.2|777015.2|778034.4|777034.4|777974.6|776974.6|16
1643635530000|2022-01-31 13:25:30|778015|777015|778075.4|777075.4|778079.2|777079.2|777965.8|776965.8|30
1643635540000|2022-01-31 13:25:40|778072.4|777072.4|777990|776990|778072.4|777072.4|777971.7|776971.7|31
1643635550000|2022-01-31 13:25:50|777982.9|776982.9|777982.8|776982.8|777996.2|776996.2|777963.3|776963.3|20
1643635560000|2022-01-31 13:26:00|777979.5|776979.5|778290.5|777290.5|778303.4|777303.4|777956.6|776956.6|26
1643635570000|2022-01-31 13:26:10|778296.8|777296.8|778387.5|777387.5|778400.6|777400.6|778239.7|777239.7|39
1643635580000|2022-01-31 13:26:20|778408.6|777408.6|778489.8|777489.8|778982.9|777499.4|778370|776982.9|36
1643635590000|2022-01-31 13:26:30|778491.8|777491.8|778496|777496|778515.6|777515.6|778480.2|777480.2|26
1643635600000|2022-01-31 13:26:40|778506.5|777506.5|778494.1|777494.1|778506.5|777506.5|778489.9|777489.9|26
1643635610000|2022-01-31 13:26:50|778492|777492|778475|777475|778492|777492|778440.5|777440.5|24
1643635620000|2022-01-31 13:27:00|778454.9|777454.9|778495.5|777495.5|778497.7|777497.7|778445.1|777445.1|28
1643635630000|2022-01-31 13:27:10|778496.7|777496.7|778500.6|777500.6|778502.5|777502.5|778494|777494|19
1643635640000|2022-01-31 13:27:20|778498.7|777498.7|778457.8|777457.8|778498.7|777498.7|778441.6|777441.6|26
1643635650000|2022-01-31 13:27:30|778451.1|777451.1|778447.9|777447.9|778454.5|777454.5|778433.3|777433.3|23
1643635660000|2022-01-31 13:27:40|778426.6|777426.6|778360.1|777360.1|778441.8|777441.8|778358.9|777358.9|33
1643635670000|2022-01-31 13:27:50|778369.8|777369.8|778461|777461|778461|777461|778361.7|777361.7|31
1643635680000|2022-01-31 13:28:00|778443.3|777443.3|778418.2|777418.2|778452|777452|778418.2|777418.2|29
1643635690000|2022-01-31 13:28:10|778409.6|777409.6|778404.8|777404.8|778457.7|777457.7|778376.7|777376.7|22
1643635700000|2022-01-31 13:28:20|778404.3|777404.3|778370.8|777370.8|778418.6|777418.6|778364.6|777364.6|28
1643635710000|2022-01-31 13:28:30|778378.3|777378.3|778383.7|777383.7|778383.9|777383.9|778354.9|777354.9|23
1643635720000|2022-01-31 13:28:40|778375.5|777375.5|778189.1|777189.1|778375.5|777375.5|778181|777181|29
1643635730000|2022-01-31 13:28:50|778187|777187|778190.6|777190.6|778211.9|777211.9|778178.4|777178.4|26
1643635740000|2022-01-31 13:29:00|778191.4|777191.4|778182.9|777182.9|778735.8|777266.2|778178.5|776735.8|32
1643635750000|2022-01-31 13:29:10|778187|777187|778239.3|777239.3|778239.5|777239.5|778184.8|777184.8|25
1643635760000|2022-01-31 13:29:20|778226.1|777226.1|778190.1|777190.1|778232.8|777232.8|778182.6|777182.6|27
1643635770000|2022-01-31 13:29:30|778189.8|777189.8|778198.1|777198.1|778221.1|777221.1|778189.1|777189.1|26
1643635780000|2022-01-31 13:29:40|778193|777193|778200.2|777200.2|778213.3|777213.3|778182.8|777182.8|24
1643635790000|2022-01-31 13:29:50|778195.5|777195.5|778175.6|777175.6|778224.7|777224.7|778170.7|777170.7|26
1643635800000|2022-01-31 13:30:00|778179.3|777179.3|778199.7|777199.7|778211.9|777211.9|778179.3|777179.3|29
1643635810000|2022-01-31 13:30:10|778199.4|777199.4|778176.6|777176.6|778204.3|777204.3|778162.9|777162.9|22
1643635820000|2022-01-31 13:30:20|778173.4|777173.4|778044.6|777044.6|778173.4|777173.4|778035.1|777035.1|30
1643635830000|2022-01-31 13:30:30|778028.7|777028.7|778004.3|777004.3|778477.5|777056|777962.7|776477.5|33
1643635840000|2022-01-31 13:30:40|777986.2|776986.2|777771.7|776771.7|777987.5|776987.5|777771.7|776771.7|37
1643635850000|2022-01-31 13:30:50|777790.9|776790.9|777792.3|776792.3|777889.7|776889.7|777778.8|776778.8|32
1643635860000|2022-01-31 13:31:00|777799|776799|777778.6|776778.6|777840.5|776840.5|777777.3|776777.3|34
1643635870000|2022-01-31 13:31:10|777778.7|776778.7|777777.3|776777.3|777793.4|776793.4|777703.1|776703.1|31
1643635880000|2022-01-31 13:31:20|777821.5|776821.5|777850.4|776850.4|777895.7|776895.7|777805.2|776805.2|29
1643635890000|2022-01-31 13:31:30|777841.5|776841.5|777749.1|776749.1|777864.8|776864.8|777736|776736|30
1643635900000|2022-01-31 13:31:40|777751.9|776751.9|777730.4|776730.4|777751.9|776751.9|777728.9|776728.9|30
1643635910000|2022-01-31 13:31:50|777750.3|776750.3|777740.2|776740.2|777772.1|776772.1|777733.9|776733.9|24
1643635920000|2022-01-31 13:32:00|777736.1|776736.1|777658.6|776658.6|777742.7|776742.7|777658.6|776658.6|29
1643635930000|2022-01-31 13:32:10|777655|776655|777652.6|776652.6|777685.7|776685.7|777652.6|776652.6|28
1643635940000|2022-01-31 13:32:20|777656.2|776656.2|777511.9|776511.9|777656.2|776656.2|777509.9|776509.9|37
1643635950000|2022-01-31 13:32:30|777515.6|776515.6|777580.3|776580.3|777602.5|776602.5|777510.2|776510.2|28
1643635960000|2022-01-31 13:32:40|777584.8|776584.8|777517.4|776517.4|777584.8|776584.8|777511.7|776511.7|27
1643635970000|2022-01-31 13:32:50|777522.3|776522.3|777519|776519|777585.8|776585.8|777516.9|776516.9|34
1643635980000|2022-01-31 13:33:00|777525.7|776525.7|777556.9|776556.9|777579.4|776579.4|777509.1|776509.1|33
1643635990000|2022-01-31 13:33:10|777548.6|776548.6|777539.2|776539.2|777567|776567|777528.6|776528.6|33
1643636000000|2022-01-31 13:33:20|777542.7|776542.7|777449.4|776449.4|777955.9|776594.7|777449.4|775955.9|33
1643636010000|2022-01-31 13:33:30|777438.9|776438.9|777313.9|776313.9|777445.1|776445.1|777311.1|776311.1|36
1643636020000|2022-01-31 13:33:40|777261.6|776261.6|777147.4|776147.4|777272.7|776272.7|777133.8|776133.8|38
1643636030000|2022-01-31 13:33:50|777148.1|776148.1|777189.2|776189.2|777218|776218|777135.5|776135.5|34
1643636040000|2022-01-31 13:34:00|777190.1|776190.1|777172.7|776172.7|777266.1|776266.1|777168|776168|33
1643636050000|2022-01-31 13:34:10|777174|776174|777089.9|776089.9|777174|776174|777082.5|776082.5|33
1643636060000|2022-01-31 13:34:20|777091.8|776091.8|777149.6|776149.6|777157|776157|777082.3|776082.3|35
1643636070000|2022-01-31 13:34:30|777150.1|776150.1|777023.4|776023.4|777153.7|776153.7|777015.9|776015.9|35
1643636080000|2022-01-31 13:34:40|777020.9|776020.9|777012.2|776012.2|777031.4|776031.4|776967.1|775967.1|32
1643636090000|2022-01-31 13:34:50|777072.6|776072.6|777124.3|776124.3|777151.8|776151.8|777061.4|776061.4|33
1643636100000|2022-01-31 13:35:00|777135.7|776135.7|777097|776097|777142.1|776142.1|777069.9|776069.9|35
1643636110000|2022-01-31 13:35:10|777106.5|776106.5|777077.9|776077.9|777592.2|776111.9|777068.2|775585.3|35
1643636120000|2022-01-31 13:35:20|777072.4|776072.4|776993.2|775993.2|777111.2|776111.2|776978.2|775978.2|33
1643636130000|2022-01-31 13:35:30|776989.4|775989.4|777176.9|776176.9|777176.9|776176.9|776960.2|775960.2|34
1643636140000|2022-01-31 13:35:40|777173.6|776173.6|777143.6|776143.6|777200.1|776200.1|777084.6|776084.6|35
1643636150000|2022-01-31 13:35:50|777157.6|776157.6|777048.4|776048.4|777157.6|776157.6|777022.7|776022.7|29
1643636160000|2022-01-31 13:36:00|777052.3|776052.3|777090.2|776090.2|777092.5|776092.5|777052.3|776052.3|28
1643636170000|2022-01-31 13:36:10|777759.8|775759.8|777409.5|776409.5|777853.9|776416|777325.3|775759.8|35
1643636180000|2022-01-31 13:36:20|777408.7|776408.7|777388.8|776388.8|777411.3|776411.3|777388.8|776388.8|35
1643636190000|2022-01-31 13:36:30|777392.5|776392.5|777405.1|776405.1|777418.9|776418.9|777351.4|776351.4|37
1643636200000|2022-01-31 13:36:40|777418.4|776418.4|777454.3|776454.3|777460.7|776460.7|777406.1|776406.1|26
1643636210000|2022-01-31 13:36:50|777407.3|776407.3|777441.1|776441.1|777475|776475|777397.3|776397.3|29
1643636220000|2022-01-31 13:37:00|777429|776429|777450.3|776450.3|777450.3|776450.3|777388|776388|25
1643636230000|2022-01-31 13:37:10|777453.5|776453.5|777399.3|776399.3|777456.2|776456.2|777399.3|776399.3|24
1643636240000|2022-01-31 13:37:20|777408.2|776408.2|777384|776384|777869.1|776411.1|777374|775861.3|27
1643636250000|2022-01-31 13:37:30|777279.5|776279.5|777329.1|776329.1|777823.7|776341.4|777259.2|775819.9|33
1643636260000|2022-01-31 13:37:40|777328.6|776328.6|777327.7|776327.7|777343.6|776343.6|777290.8|776290.8|26
1643636270000|2022-01-31 13:37:50|777334.6|776334.6|777328.3|776328.3|777359.2|776359.2|777328.3|776328.3|21
1643636280000|2022-01-31 13:38:00|777326.5|776326.5|777332.8|776332.8|777338.5|776338.5|777306|776306|33
1643636290000|2022-01-31 13:38:10|777332.2|776332.2|777357|776357|777363.3|776363.3|777320.8|776320.8|32
1643636300000|2022-01-31 13:38:20|777358.9|776358.9|777330|776330|777358.9|776358.9|777271.4|776271.4|26
1643636310000|2022-01-31 13:38:30|777320.7|776320.7|777278|776278|777331.1|776331.1|777257.6|776257.6|29
1643636320000|2022-01-31 13:38:40|777281.2|776281.2|777271.1|776271.1|777296.7|776296.7|777253.8|776253.8|21
1643636330000|2022-01-31 13:38:50|777275.4|776275.4|777277.4|776277.4|777287.7|776287.7|777275.1|776275.1|18
1643636340000|2022-01-31 13:39:00|777281.6|776281.6|777195.1|776195.1|777284.3|776284.3|777193.3|776193.3|33
1643636350000|2022-01-31 13:39:10|777205.9|776205.9|777234.1|776234.1|777731.7|776236.5|777199.3|775731.7|25
1643636360000|2022-01-31 13:39:20|777242.4|776242.4|777218|776218|777789.9|776309|777218|775789.9|33
1643636370000|2022-01-31 13:39:30|777207.4|776207.4|777226.2|776226.2|777730.7|776235.3|777179.5|775730.7|37
1643636380000|2022-01-31 13:39:40|777216.3|776216.3|777216.2|776216.2|777216.3|776216.3|777183.8|776183.8|31
1643636390000|2022-01-31 13:39:50|777215.8|776215.8|777212|776212|777242.5|776242.5|777198.3|776198.3|30
1643636400000|2022-01-31 13:40:00|777235.2|776235.2|777100.4|776100.4|777235.2|776235.2|777100.4|776100.4|34
1643636410000|2022-01-31 13:40:10|777054.6|776054.6|777057|776057|777079.7|776079.7|777014.1|776014.1|38
1643636420000|2022-01-31 13:40:20|777057.1|776057.1|776982.8|775982.8|777062.9|776062.9|776979.8|775979.8|29
1643636430000|2022-01-31 13:40:30|776991.4|775991.4|777110.9|776110.9|777545.3|776152.7|776991.4|775529.5|32
1643636440000|2022-01-31 13:40:40|777126.6|776126.6|777145|776145|777192.9|776192.9|777126.6|776126.6|30
1643636450000|2022-01-31 13:40:50|777146.5|776146.5|777277.5|776277.5|777311.5|776311.5|777132.9|776132.9|31
1643636460000|2022-01-31 13:41:00|777284|776284|777102.4|776102.4|777785.3|776312.4|777079.3|775783.8|33
1643636470000|2022-01-31 13:41:10|777114.2|776114.2|777124.8|776124.8|777171.6|776171.6|777026.9|776026.9|37
1643636480000|2022-01-31 13:41:20|777131.9|776131.9|777659|775659|777679.6|776200.6|777104.3|775647.1|38
1643636490000|2022-01-31 13:41:30|777661.8|775661.8|777033.6|776033.6|777668.6|776094|777008.5|775645.6|35
1643636500000|2022-01-31 13:41:40|777074|776074|777009.4|776009.4|777092.8|776092.8|776986.4|775986.4|36
1643636510000|2022-01-31 13:41:50|777010.4|776010.4|777002|776002|777064.6|776064.6|776981.4|775981.4|35
1643636520000|2022-01-31 13:42:00|777004.7|776004.7|777002|776002|777016|776016|776994.1|775994.1|26
1643636530000|2022-01-31 13:42:10|777004.9|776004.9|777026.6|776026.6|777036.8|776036.8|776985.8|775985.8|31
1643636540000|2022-01-31 13:42:20|777024.6|776024.6|777035.4|776035.4|777035.6|776035.6|777006.5|776006.5|28
1643636550000|2022-01-31 13:42:30|777037.2|776037.2|777029.4|776029.4|777037.2|776037.2|777023.5|776023.5|34
1643636560000|2022-01-31 13:42:40|777028.2|776028.2|777032.2|776032.2|777042.8|776042.8|777013.1|776013.1|32
1643636570000|2022-01-31 13:42:50|777034.9|776034.9|776993|775993|777035|776035|776993|775993|32
1643636580000|2022-01-31 13:43:00|776998|775998|776943.4|775943.4|777010|776010|776928.9|775928.9|33
1643636590000|2022-01-31 13:43:10|776939.6|775939.6|776947.1|775947.1|776953.9|775953.9|776939.2|775939.2|27
1643636600000|2022-01-31 13:43:20|776938.1|775938.1|776876.2|775876.2|776946.6|775946.6|776855.4|775855.4|32
1643636610000|2022-01-31 13:43:30|776874.1|775874.1|776928.4|775928.4|776936.2|775936.2|776861.3|775861.3|24
1643636620000|2022-01-31 13:43:40|776927.7|775927.7|776991.6|775991.6|777006.6|776006.6|776926.7|775926.7|29
1643636630000|2022-01-31 13:43:50|777000.4|776000.4|776993.9|775993.9|777006.3|776006.3|776984.3|775984.3|22
1643636640000|2022-01-31 13:44:00|776977.9|775977.9|776929|775929|776991.6|775991.6|776896.4|775896.4|33
1643636650000|2022-01-31 13:44:10|776947.4|775947.4|776951.3|775951.3|776975.6|775975.6|776924.3|775924.3|27
1643636660000|2022-01-31 13:44:20|776952.3|775952.3|776986.3|775986.3|777004.2|776004.2|776912|775912|33
1643636670000|2022-01-31 13:44:30|777478.9|775478.9|776932.7|775932.7|777478.9|775984.7|776920.2|775478.9|25
1643636680000|2022-01-31 13:44:40|776940.2|775940.2|776914.8|775914.8|776943.9|775943.9|776894.7|775894.7|26
1643636690000|2022-01-31 13:44:50|776909.1|775909.1|776870.2|775870.2|776911.2|775911.2|776852.3|775852.3|28
1643636700000|2022-01-31 13:45:00|776869|775869|776871.2|775871.2|776883.7|775883.7|776864.3|775864.3|20
1643636710000|2022-01-31 13:45:10|776864.3|775864.3|776866.4|775866.4|776874|775874|776855.9|775855.9|30
1643636720000|2022-01-31 13:45:20|776869.5|775869.5|776855.2|775855.2|776900.5|775900.5|776841.6|775841.6|27
1643636730000|2022-01-31 13:45:30|776858.6|775858.6|776777.6|775777.6|776858.6|775858.6|776748.6|775748.6|32
1643636740000|2022-01-31 13:45:40|776785.4|775785.4|776800.6|775800.6|776809.4|775809.4|776769.8|775769.8|31
1643636750000|2022-01-31 13:45:50|776803.6|775803.6|776795.4|775795.4|776840.2|775840.2|776779.8|775779.8|21
1643636760000|2022-01-31 13:46:00|776790.2|775790.2|776834.7|775834.7|776848.5|775848.5|776790.2|775790.2|31
1643636770000|2022-01-31 13:46:10|776840.4|775840.4|776790|775790|776840.4|775840.4|776780.3|775780.3|33
1643636780000|2022-01-31 13:46:20|776786.2|775786.2|776778.9|775778.9|776793.5|775793.5|776770.2|775770.2|22
1643636790000|2022-01-31 13:46:30|776779.1|775779.1|776782.3|775782.3|776791.8|775791.8|776764.4|775764.4|28
1643636800000|2022-01-31 13:46:40|776778.4|775778.4|776775.6|775775.6|776785.6|775785.6|776773.7|775773.7|24
1643636810000|2022-01-31 13:46:50|776774.3|775774.3|776790.1|775790.1|776811.4|775811.4|776759.3|775759.3|29
1643636820000|2022-01-31 13:47:00|776788.7|775788.7|776793.7|775793.7|776809.4|775809.4|776768|775768|30
1643636830000|2022-01-31 13:47:10|776752.1|775752.1|776752.5|775752.5|776791|775791|776748.5|775748.5|31
1643636840000|2022-01-31 13:47:20|776755.4|775755.4|776804.8|775804.8|776804.8|775804.8|776753.6|775753.6|20
1643636850000|2022-01-31 13:47:30|776804.6|775804.6|776967.8|775967.8|776977.1|775977.1|776799.3|775799.3|38
1643636860000|2022-01-31 13:47:40|776983.5|775983.5|776877|775877|777030.5|776030.5|776828.3|775828.3|35
1643636870000|2022-01-31 13:47:50|776880.3|775880.3|776851.1|775851.1|776939.4|775939.4|776851.1|775851.1|35
1643636880000|2022-01-31 13:48:00|776731.4|775731.4|776771.1|775771.1|776786|775786|776731.4|775731.4|31
1643636890000|2022-01-31 13:48:10|776772.1|775772.1|776769.4|775769.4|776781.2|775781.2|776763.5|775763.5|27
1643636900000|2022-01-31 13:48:20|776768|775768|776714.1|775714.1|776771.6|775771.6|776708.6|775708.6|33
1643636910000|2022-01-31 13:48:30|776715.9|775715.9|776712.7|775712.7|776721.2|775721.2|776704.7|775704.7|23
1643636920000|2022-01-31 13:48:40|776708.6|775708.6|776636.1|775636.1|776710.4|775710.4|776636.1|775636.1|26
1643636930000|2022-01-31 13:48:50|776647.6|775647.6|776682.2|775682.2|776687.2|775687.2|776637.7|775637.7|25
1643636940000|2022-01-31 13:49:00|776683.1|775683.1|776666.1|774666.1|776708.8|775683.1|776122.3|774656.8|31
1643636950000|2022-01-31 13:49:10|776737.9|774737.9|776676.5|774676.5|776737.9|775200.9|776181.2|774651.5|33
1643636960000|2022-01-31 13:49:20|776660.2|774660.2|776070.1|775070.1|776682|775181.6|776039.6|774644.1|30
1643636970000|2022-01-31 13:49:30|776059.6|775059.6|775981|774981|776494.3|775059.6|775933.5|774442.1|39
1643636980000|2022-01-31 13:49:40|775981.9|774981.9|776064|775064|776504|775094.8|775977.4|774484.5|36
1643636990000|2022-01-31 13:49:50|776056.8|775056.8|776034|775034|776058.2|775058.2|776007|775007|33
1643637000000|2022-01-31 13:50:00|776036.3|775036.3|776111.7|775111.7|776168.2|775168.2|776009.1|775009.1|34
1643637010000|2022-01-31 13:50:10|776109.4|775109.4|776142.5|775142.5|776152.8|775152.8|776109.4|775109.4|21
1643637020000|2022-01-31 13:50:20|776136|775136|776154.2|775154.2|776645.8|775206.6|776136|774645.8|22
1643637030000|2022-01-31 13:50:30|776149.5|775149.5|776007|775007|776666.9|775192.6|775987.5|774656.7|38
1643637040000|2022-01-31 13:50:40|775981.7|774981.7|775989.2|774989.2|776013.6|775013.6|775972.5|774972.5|32
1643637050000|2022-01-31 13:50:50|775999.6|774999.6|776001|775001|776011.2|775011.2|775975.8|774975.8|23
1643637060000|2022-01-31 13:51:00|775996.6|774996.6|775949.7|774949.7|776406.7|774996.6|775878.1|774406.7|32
1643637070000|2022-01-31 13:51:10|775956.9|774956.9|776017.4|775017.4|776017.4|775017.4|775945.9|774945.9|25
1643637080000|2022-01-31 13:51:20|776023.7|775023.7|776093.2|775093.2|776111.6|775111.6|776020.7|775020.7|33
1643637090000|2022-01-31 13:51:30|776070.5|775070.5|776020.6|775020.6|776567.7|775070.5|776006.8|774567.7|25
1643637100000|2022-01-31 13:51:40|776018|775018|775978.9|774978.9|776477.8|775021.2|775944.9|774477.8|32
1643637110000|2022-01-31 13:51:50|775984.4|774984.4|775999.3|774999.3|776516.3|775040|775952.2|774485.2|34
1643637120000|2022-01-31 13:52:00|775988.1|774988.1|776024.9|775024.9|776529.7|775047.7|775987.3|774523.5|30
1643637130000|2022-01-31 13:52:10|776015.8|775015.8|776026.9|775026.9|776027.3|775027.3|775964|774964|31
1643637140000|2022-01-31 13:52:20|776029.1|775029.1|776035.3|775035.3|776567.2|775080.4|776018.6|774567.2|29
1643637150000|2022-01-31 13:52:30|776034.7|775034.7|776111|775111|776114.9|775114.9|776029.3|775029.3|31
1643637160000|2022-01-31 13:52:40|776113.2|775113.2|776103.4|775103.4|776116.8|775116.8|776094.7|775094.7|17
1643637170000|2022-01-31 13:52:50|776102|775102|776641.5|774641.5|776641.5|775159.9|776102|774641.5|24
1643637180000|2022-01-31 13:53:00|776643|774643|776166.3|775166.3|776652.1|775166.3|776124.8|774643|27
1643637190000|2022-01-31 13:53:10|776146.8|775146.8|776167.7|775167.7|776184.9|775184.9|776146.8|775146.8|27
1643637200000|2022-01-31 13:53:20|776165.1|775165.1|776298.5|775298.5|776298.5|775298.5|776158.9|775158.9|37
1643637210000|2022-01-31 13:53:30|776358.7|775358.7|776333.9|775333.9|776358.7|775358.7|776318.5|775318.5|33
1643637220000|2022-01-31 13:53:40|776336|775336|776313.3|775313.3|776339.4|775339.4|776313.3|775313.3|27
1643637230000|2022-01-31 13:53:50|776280|775280|776233.5|775233.5|776304.7|775304.7|776228.8|775228.8|31
1643637240000|2022-01-31 13:54:00|776234|775234|776198|775198|776236.6|775236.6|776162.9|775162.9|29
1643637250000|2022-01-31 13:54:10|776198.4|775198.4|776172.7|775172.7|776198.6|775198.6|776145.7|775145.7|30
1643637260000|2022-01-31 13:54:20|776176.5|775176.5|776111.4|775111.4|776176.5|775176.5|776111.4|775111.4|32
1643637270000|2022-01-31 13:54:30|776123.9|775123.9|776232.9|775232.9|776239.1|775239.1|776114.3|775114.3|25
1643637280000|2022-01-31 13:54:40|776229.3|775229.3|776266.5|775266.5|776267.8|775267.8|776221.7|775221.7|30
1643637290000|2022-01-31 13:54:50|776234.2|775234.2|776292.8|775292.8|776324.3|775324.3|776230.4|775230.4|28
1643637300000|2022-01-31 13:55:00|776293.1|775293.1|776231.3|775231.3|776297.3|775297.3|776195.6|775195.6|33
1643637310000|2022-01-31 13:55:10|776234.9|775234.9|776278.2|775278.2|776278.2|775278.2|776220.2|775220.2|27
1643637320000|2022-01-31 13:55:20|776272.1|775272.1|776244.6|775244.6|776285|775285|776238.8|775238.8|25
1643637330000|2022-01-31 13:55:30|776245.2|775245.2|776212.3|775212.3|776248.2|775248.2|776209.3|775209.3|28
1643637340000|2022-01-31 13:55:40|776213.8|775213.8|776189.1|775189.1|776232.4|775232.4|776171.7|775171.7|30
1643637350000|2022-01-31 13:55:50|776198.5|775198.5|776174|775174|776198.5|775198.5|776169.9|775169.9|21
1643637360000|2022-01-31 13:56:00|776175.8|775175.8|776097.1|775097.1|776186.5|775186.5|776097.1|775097.1|32
1643637370000|2022-01-31 13:56:10|776093.6|775093.6|776176.3|775176.3|776208|775208|776093.6|775093.6|33
1643637380000|2022-01-31 13:56:20|776175.6|775175.6|776233.1|775233.1|776250|775250|776173.5|775173.5|36
1643637390000|2022-01-31 13:56:30|776246.4|775246.4|776160.5|775160.5|776673.7|775246.4|776160.5|774673.7|31
1643637400000|2022-01-31 13:56:40|776163.1|775163.1|776119.8|775119.8|776173.9|775173.9|776115.2|775115.2|27
1643637410000|2022-01-31 13:56:50|776126.4|775126.4|776138.1|775138.1|776138.8|775138.8|776101.1|775101.1|31
1643637420000|2022-01-31 13:57:00|776139.8|775139.8|776142.3|775142.3|776142.3|775142.3|776130.7|775130.7|25
1643637430000|2022-01-31 13:57:10|776170.4|775170.4|776312.9|775312.9|776312.9|775312.9|776170.4|775170.4|35
1643637440000|2022-01-31 13:57:20|776291.6|775291.6|776365.7|775365.7|776857.7|775392.6|776291.6|774851.5|29
1643637450000|2022-01-31 13:57:30|776369.7|775369.7|776361.3|775361.3|776390.7|775390.7|776350.5|775350.5|28
1643637460000|2022-01-31 13:57:40|776365.5|775365.5|776390.2|775390.2|776395.4|775395.4|776286.9|775286.9|31
1643637470000|2022-01-31 13:57:50|776378.5|775378.5|776393.2|775393.2|776404.4|775404.4|776355|775355|31
1643637480000|2022-01-31 13:58:00|776394.3|775394.3|776387.3|775387.3|776396.9|775396.9|776365|775365|29
1643637490000|2022-01-31 13:58:10|776385.6|775385.6|776386.1|775386.1|776386.1|775386.1|776374.8|775374.8|29
1643637500000|2022-01-31 13:58:20|776386.4|775386.4|776326.9|775326.9|776432.6|775432.6|776326.9|775326.9|36
1643637510000|2022-01-31 13:58:30|776315.7|775315.7|776336.5|775336.5|776338.3|775338.3|776293|775293|26
1643637520000|2022-01-31 13:58:40|776337.3|775337.3|776315.8|775315.8|776810.6|775337.3|776313|774810.6|21
1643637530000|2022-01-31 13:58:50|776309.7|775309.7|776331.6|775331.6|776342.9|775342.9|776302|775302|28
1643637540000|2022-01-31 13:59:00|776329.1|775329.1|776330.7|775330.7|776336.6|775336.6|776326.7|775326.7|17
1643637550000|2022-01-31 13:59:10|776333.8|775333.8|776372.1|775372.1|776874.3|775379.5|776328.7|774873.6|27
1643637560000|2022-01-31 13:59:20|776369.4|775369.4|776372.1|775372.1|776375.4|775375.4|776367.3|775367.3|18
1643637570000|2022-01-31 13:59:30|776370|775370|776280.8|775280.8|776370|775370|776277.1|775277.1|32
1643637580000|2022-01-31 13:59:40|776278.1|775278.1|776331.8|775331.8|776366.4|775366.4|776273.3|775273.3|31
1643637590000|2022-01-31 13:59:50|776332.1|775332.1|776402.5|775402.5|776402.5|775402.5|776332.1|775332.1|26
1643637600000|2022-01-31 14:00:00|776404.8|775404.8|776399.2|775399.2|776404.8|775404.8|776381|775381|28
1643637610000|2022-01-31 14:00:10|776389.1|775389.1|776394.8|775394.8|776508.7|775508.7|776383.9|775383.9|31
1643637620000|2022-01-31 14:00:20|776397|775397|776475.5|775475.5|776475.5|775475.5|776388.5|775388.5|27
1643637630000|2022-01-31 14:00:30|776486.4|775486.4|776527.8|775527.8|776547.5|775547.5|776441.2|775441.2|32
1643637640000|2022-01-31 14:00:40|776532.6|775532.6|776667.7|775667.7|776750.3|775750.3|776527.2|775527.2|33
1643637650000|2022-01-31 14:00:50|776667.2|775667.2|776772.9|775772.9|776772.9|775772.9|776667.2|775667.2|29
1643637660000|2022-01-31 14:01:00|776779.9|775779.9|776708.8|775708.8|776783.6|775783.6|776699.8|775699.8|26
1643637670000|2022-01-31 14:01:10|776692.1|775692.1|776646.9|775646.9|777164.1|775692.1|776621.8|775164.1|23
1643637680000|2022-01-31 14:01:20|776639.1|775639.1|776648|775648|776661.7|775661.7|776629.4|775629.4|24
1643637690000|2022-01-31 14:01:30|776648.9|775648.9|776730.7|775730.7|776734.1|775734.1|776648.2|775648.2|25
1643637700000|2022-01-31 14:01:40|776738.6|775738.6|776767.7|775767.7|776772.5|775772.5|776738.6|775738.6|24
1643637710000|2022-01-31 14:01:50|776772|775772|776781|775781|776790.6|775790.6|776765.4|775765.4|26
1643637720000|2022-01-31 14:02:00|776781.8|775781.8|776732.5|775732.5|777231.6|775781.9|776726.8|775231.6|24
1643637730000|2022-01-31 14:02:10|776729.3|775729.3|776716.6|775716.6|776729.3|775729.3|776706.2|775706.2|29
1643637740000|2022-01-31 14:02:20|776666.9|775666.9|776664.2|775664.2|776679.3|775679.3|776658.4|775658.4|25
1643637750000|2022-01-31 14:02:30|776668|775668|776683.1|775683.1|776683.7|775683.7|776667|775667|26
1643637760000|2022-01-31 14:02:40|776684.6|775684.6|776689.9|775689.9|776692.2|775692.2|776680.2|775680.2|19
1643637770000|2022-01-31 14:02:50|776691|775691|776688|775688|776696.7|775696.7|776685.1|775685.1|15
1643637780000|2022-01-31 14:03:00|776686.9|775686.9|776573|775573|776686.9|775686.9|776567.3|775567.3|32
1643637790000|2022-01-31 14:03:10|776571.9|775571.9|776572.8|775572.8|776579.4|775579.4|776568.8|775568.8|19
1643637800000|2022-01-31 14:03:20|776573.1|775573.1|776538.8|775538.8|776586|775586|776517.4|775517.4|35
1643637810000|2022-01-31 14:03:30|776541.7|775541.7|776573|775573|776574.6|775574.6|776537.8|775537.8|28
1643637820000|2022-01-31 14:03:40|776573.6|775573.6|777035|775035|777035|775573.6|776547.8|775035|27
1643637830000|2022-01-31 14:03:50|776556.8|775556.8|776651.4|775651.4|776668.5|775668.5|776554.1|775554.1|29
1643637840000|2022-01-31 14:04:00|776652.9|775652.9|776657.9|775657.9|776690.6|775690.6|776649.8|775649.8|22
1643637850000|2022-01-31 14:04:10|776634.7|775634.7|776612.8|775612.8|777166|775654.4|776591.9|775166|29
1643637860000|2022-01-31 14:04:20|776616|775616|776661.5|775661.5|776681.8|775681.8|776609.9|775609.9|31
1643637870000|2022-01-31 14:04:30|776661.7|775661.7|776666.9|775666.9|776675|775675|776612.8|775612.8|27
1643637880000|2022-01-31 14:04:40|776668.9|775668.9|776685.2|775685.2|776701.7|775701.7|776668.9|775668.9|33
1643637890000|2022-01-31 14:04:50|776686.2|775686.2|776672.9|775672.9|776698.1|775698.1|776665.5|775665.5|23
1643637900000|2022-01-31 14:05:00|776673.8|775673.8|776683.6|775683.6|776690.9|775690.9|776672.4|775672.4|29
1643637910000|2022-01-31 14:05:10|776686|775686|776681.2|775681.2|776697.2|775697.2|776665.3|775665.3|29
1643637920000|2022-01-31 14:05:20|776685.5|775685.5|776710.8|775710.8|776717|775717|776684.2|775684.2|18
1643637930000|2022-01-31 14:05:30|776713.6|775713.6|776732.6|775732.6|776741.9|775741.9|776713.6|775713.6|18
1643637940000|2022-01-31 14:05:40|776737.3|775737.3|776719.6|775719.6|776749.2|775749.2|776705.8|775705.8|30
1643637950000|2022-01-31 14:05:50|776719.7|775719.7|776736.5|775736.5|776736.5|775736.5|776713.1|775713.1|22
1643637960000|2022-01-31 14:06:00|776730.5|775730.5|776674.1|775674.1|776731.6|775731.6|776671.7|775671.7|25
1643637970000|2022-01-31 14:06:10|776682.8|775682.8|776727.8|775727.8|777214.9|775741.1|776682.8|775192.9|35
1643637980000|2022-01-31 14:06:20|776728.1|775728.1|776707.3|775707.3|776746.4|775746.4|776687.1|775687.1|25
1643637990000|2022-01-31 14:06:30|776710.1|775710.1|776707.5|775707.5|776713.9|775713.9|776696.2|775696.2|26
1643638000000|2022-01-31 14:06:40|776706.8|775706.8|776732.5|775732.5|776736.5|775736.5|776706.8|775706.8|26
1643638010000|2022-01-31 14:06:50|776732.3|775732.3|776741.2|775741.2|776742.8|775742.8|776732.3|775732.3|29
1643638020000|2022-01-31 14:07:00|776731.9|775731.9|776733.2|775733.2|777225.1|775733.8|776721.8|775220|24
1643638030000|2022-01-31 14:07:10|776734.2|775734.2|776727.5|775727.5|776734.2|775734.2|776723.2|775723.2|29
1643638040000|2022-01-31 14:07:20|776729.5|775729.5|776750.7|775750.7|776754.6|775754.6|776722.2|775722.2|26
1643638050000|2022-01-31 14:07:30|776744.6|775744.6|776752|775752|776753.2|775753.2|776697.4|775697.4|30
1643638060000|2022-01-31 14:07:40|776750.9|775750.9|776656.7|775656.7|776750.9|775750.9|776649|775649|31
1643638070000|2022-01-31 14:07:50|776663.5|775663.5|776693.6|775693.6|776707.3|775707.3|776655.1|775655.1|14
1643638080000|2022-01-31 14:08:00|776697.1|775697.1|776752.6|775752.6|776758.6|775758.6|776697.1|775697.1|27
1643638090000|2022-01-31 14:08:10|776755.3|775755.3|776639.6|775639.6|776756.3|775756.3|776617.5|775617.5|30
1643638100000|2022-01-31 14:08:20|776590.9|775590.9|776571.5|775571.5|776601.1|775601.1|776571.5|775571.5|28
1643638110000|2022-01-31 14:08:30|776533.6|775533.6|776481.5|775481.5|776975|775541.7|776461.1|774975|28
1643638120000|2022-01-31 14:08:40|776483.2|775483.2|776446.4|775446.4|776525.2|775525.2|776446.4|775446.4|34
1643638130000|2022-01-31 14:08:50|776451.7|775451.7|776441.3|775441.3|776455|775455|776432.1|775432.1|24
1643638140000|2022-01-31 14:09:00|776441.8|775441.8|776440.7|775440.7|776448.5|775448.5|776432.5|775432.5|23
1643638150000|2022-01-31 14:09:10|776440.5|775440.5|776390.7|775390.7|776440.5|775440.5|776384.9|775384.9|26
1643638160000|2022-01-31 14:09:20|776390.8|775390.8|776384.8|775384.8|776402.8|775402.8|776381.4|775381.4|22
1643638170000|2022-01-31 14:09:30|776412.9|775412.9|776451.8|775451.8|776453.1|775453.1|776412.2|775412.2|30
1643638180000|2022-01-31 14:09:40|776451.9|775451.9|776446.4|775446.4|776458.6|775458.6|776403.7|775403.7|25
1643638190000|2022-01-31 14:09:50|776441.1|775441.1|776381.6|775381.6|776444.2|775444.2|776377.1|775377.1|27
1643638200000|2022-01-31 14:10:00|776382.2|775382.2|776228.8|775228.8|776738.6|775388|776198.4|774737.1|34
1643638210000|2022-01-31 14:10:10|776231.7|775231.7|776007.8|775007.8|776252.6|775252.6|776007.8|775007.8|33
1643638220000|2022-01-31 14:10:20|776008.4|775008.4|776372.5|774372.5|776540.6|775041.9|775871.8|774363.5|36
1643638230000|2022-01-31 14:10:30|776366.6|774366.6|776259|774259|776372.4|774835.2|775768.2|774259|39
1643638240000|2022-01-31 14:10:40|776264.9|774264.9|775792.6|774792.6|776296|774802.2|775779.9|774264.9|36
1643638250000|2022-01-31 14:10:50|775804|774804|775794|774794|776280.2|774807.1|775758.3|774280.2|34
1643638260000|2022-01-31 14:11:00|775797|774797|775776|774776|775797.3|774797.3|775773.5|774773.5|33
1643638270000|2022-01-31 14:11:10|775774.7|774774.7|775796.8|774796.8|775796.8|774796.8|775774.7|774774.7|27
1643638280000|2022-01-31 14:11:20|775819.8|774819.8|775884.8|774884.8|775884.8|774884.8|775809.1|774809.1|34
1643638290000|2022-01-31 14:11:30|775886.8|774886.8|775960.2|774960.2|775973.7|774973.7|775886.8|774886.8|31
1643638300000|2022-01-31 14:11:40|775960.1|774960.1|775969.9|774969.9|776493.7|774998|775950|774493.7|29
1643638310000|2022-01-31 14:11:50|775980.5|774980.5|776007.1|775007.1|776010.9|775010.9|775980.5|774980.5|27
1643638320000|2022-01-31 14:12:00|776004.3|775004.3|775923.4|774923.4|776485.9|775004.3|775883.1|774421|30
1643638330000|2022-01-31 14:12:10|775913.8|774913.8|776001.4|775001.4|776001.4|775001.4|775913.8|774913.8|28
1643638340000|2022-01-31 14:12:20|776000.5|775000.5|776001.9|775001.9|776011.1|775011.1|775969.1|774969.1|29
1643638350000|2022-01-31 14:12:30|776003|775003|775976.1|774976.1|776003|775003|775935|774935|23
1643638360000|2022-01-31 14:12:40|775979.2|774979.2|775972.2|774972.2|775979.5|774979.5|775934.7|774934.7|22
1643638370000|2022-01-31 14:12:50|775967.2|774967.2|776015.7|775015.7|776017.9|775017.9|775967.2|774967.2|24
1643638380000|2022-01-31 14:13:00|776014.9|775014.9|775802.4|774802.4|776014.9|775014.9|775763.4|774763.4|34
1643638390000|2022-01-31 14:13:10|775840.7|774840.7|775822.1|774822.1|776324.4|774841.4|775806.4|774315.7|28
1643638400000|2022-01-31 14:13:20|775820.4|774820.4|775822.5|774822.5|776343.5|774863.4|775818.7|774333.7|32
1643638410000|2022-01-31 14:13:30|775820.1|774820.1|775790.4|774790.4|775831.1|774831.1|775771.3|774771.3|28
1643638420000|2022-01-31 14:13:40|775777.7|774777.7|775817.7|774817.7|775824|774824|775775.6|774775.6|33
1643638430000|2022-01-31 14:13:50|775812.1|774812.1|775821.4|774821.4|775870|774870|775808.2|774808.2|27
1643638440000|2022-01-31 14:14:00|775824|774824|775794.7|774794.7|775833.9|774833.9|775777.8|774777.8|30
1643638450000|2022-01-31 14:14:10|775786.5|774786.5|775774.3|774774.3|775804.8|774804.8|775774.3|774774.3|22
1643638460000|2022-01-31 14:14:20|775786.1|774786.1|775809.2|774809.2|775819.8|774819.8|775775.9|774775.9|28
1643638470000|2022-01-31 14:14:30|775811.9|774811.9|775790|774790|775814.5|774814.5|775758.6|774758.6|27
1643638480000|2022-01-31 14:14:40|775790.3|774790.3|775794.9|774794.9|775795.4|774795.4|775765.9|774765.9|19
1643638490000|2022-01-31 14:14:50|775776.7|774776.7|775801.2|774801.2|775822|774822|775776.7|774776.7|29
1643638500000|2022-01-31 14:15:00|775799.7|774799.7|775746.6|774746.6|775812.2|774812.2|775741.1|774741.1|31
1643638510000|2022-01-31 14:15:10|775759.3|774759.3|775879|774879|775884.9|774884.9|775759.3|774759.3|32
1643638520000|2022-01-31 14:15:20|775871.7|774871.7|775870.9|774870.9|776357.9|774884.2|775857.2|774357.9|33
1643638530000|2022-01-31 14:15:30|775871.4|774871.4|775855|774855|775875.1|774875.1|775845.7|774845.7|35
1643638540000|2022-01-31 14:15:40|775857.9|774857.9|775851.9|774851.9|775868.7|774868.7|775851.9|774851.9|26
1643638550000|2022-01-31 14:15:50|775851.6|774851.6|775855.3|774855.3|775869.4|774869.4|775851.6|774851.6|26
1643638560000|2022-01-31 14:16:00|775854.7|774854.7|775857.2|774857.2|775872|774872|775838.1|774838.1|28
1643638570000|2022-01-31 14:16:10|775868.8|774868.8|775857.3|774857.3|775868.8|774868.8|775847.2|774847.2|25
1643638580000|2022-01-31 14:16:20|775855.8|774855.8|775943.2|774943.2|776027.8|775027.8|775848.9|774848.9|29
1643638590000|2022-01-31 14:16:30|775940.1|774940.1|775875.1|774875.1|775963.3|774963.3|775871.2|774871.2|30
1643638600000|2022-01-31 14:16:40|775889.2|774889.2|775695|774695|775895.8|774895.8|775505.6|774505.6|34
1643638610000|2022-01-31 14:16:50|775697.2|774697.2|775638.9|774638.9|775697.4|774697.4|775605.3|774605.3|31
1643638620000|2022-01-31 14:17:00|775646.7|774646.7|775441.8|774441.8|775646.7|774646.7|775326|774326|35
1643638630000|2022-01-31 14:17:10|775443.7|774443.7|775367.7|774367.7|775457.9|774457.9|775357|774357|27
1643638640000|2022-01-31 14:17:20|775361.7|774361.7|775338.9|774338.9|775866|774394.4|775325.8|773866|30
1643638650000|2022-01-31 14:17:30|775390.7|774390.7|775337.8|774337.8|775390.7|774390.7|775337.8|774337.8|35
1643638660000|2022-01-31 14:17:40|775344|774344|775257.4|774257.4|775848.9|774346.3|775189.2|773848.9|35
1643638670000|2022-01-31 14:17:50|775266.7|774266.7|775131.4|774131.4|775344.4|774344.4|775103|774103|35
1643638680000|2022-01-31 14:18:00|775121|774121|775049.6|774049.6|775567.4|774121|775044.7|773542.3|34
1643638690000|2022-01-31 14:18:10|775048.4|774048.4|775019.5|774019.5|775062.9|774062.9|774946.2|773946.2|35
1643638700000|2022-01-31 14:18:20|775021|774021|774978.2|773978.2|775025.6|774025.6|774915.6|773915.6|36
1643638710000|2022-01-31 14:18:30|774972.7|773972.7|774867.1|773867.1|774992.2|773992.2|774857.9|773857.9|27
1643638720000|2022-01-31 14:18:40|774870.9|773870.9|774924.2|773924.2|774924.2|773924.2|774822.5|773822.5|35
1643638730000|2022-01-31 14:18:50|774917|773917|774879.8|773879.8|775412|774014.1|774879.8|773410.1|37
1643638740000|2022-01-31 14:19:00|774893.4|773893.4|774806.9|773806.9|774893.4|773893.4|774785.5|773785.5|28
1643638750000|2022-01-31 14:19:10|774804.9|773804.9|774861|773861|774874.6|773874.6|774740.5|773740.5|34
1643638760000|2022-01-31 14:19:20|774856.1|773856.1|774895.2|773895.2|774926.5|773926.5|774816.4|773816.4|36
1643638770000|2022-01-31 14:19:30|774888.3|773888.3|774932.6|773932.6|774939.9|773939.9|774871.9|773871.9|38
1643638780000|2022-01-31 14:19:40|774936.7|773936.7|774923.9|773923.9|774936.7|773936.7|774923|773923|20
1643638790000|2022-01-31 14:19:50|774910.4|773910.4|774888.5|773888.5|774910.4|773910.4|774842.5|773842.5|38
1643638800000|2022-01-31 14:20:00|774906.7|773906.7|774796.8|773796.8|774913.4|773913.4|774744.4|773744.4|27
1643638810000|2022-01-31 14:20:10|774796.6|773796.6|774898|773898|774899.4|773899.4|774788.4|773788.4|33
1643638820000|2022-01-31 14:20:20|774896.5|773896.5|774817.3|773817.3|774935.3|773935.3|774810.3|773810.3|35
1643638830000|2022-01-31 14:20:30|774817.9|773817.9|774842.4|773842.4|774846.6|773846.6|774808.2|773808.2|28
1643638840000|2022-01-31 14:20:40|774821.7|773821.7|774719.3|773719.3|775253.2|773847.5|774652.7|773164.9|37
1643638850000|2022-01-31 14:20:50|774709.7|773709.7|775287.5|773287.5|775287.5|773800.7|774709.7|773259.3|27
1643638860000|2022-01-31 14:21:00|775293.6|773293.6|775298|773298|775313|773804.2|774696|773201|37
1643638870000|2022-01-31 14:21:10|775296.8|773296.8|775409.6|773409.6|775409.6|773891|774797|773285|37
1643638880000|2022-01-31 14:21:20|775418.1|773418.1|775045.6|774045.6|775420.5|774045.6|774919.7|773414.1|33
1643638890000|2022-01-31 14:21:30|775035.1|774035.1|774879.4|773879.4|775086.8|774086.8|774872|773872|35
1643638900000|2022-01-31 14:21:40|774877.3|773877.3|775085.6|774085.6|775095.4|774095.4|774877.3|773877.3|32
1643638910000|2022-01-31 14:21:50|775083.1|774083.1|775098.2|774098.2|775098.6|774098.6|775081.1|774081.1|26
1643638920000|2022-01-31 14:22:00|775091.3|774091.3|775079|774079|775128.8|774128.8|775050.2|774050.2|29
1643638930000|2022-01-31 14:22:10|775080.4|774080.4|775091.6|774091.6|775116|774116|775080.4|774080.4|30
1643638940000|2022-01-31 14:22:20|775095.1|774095.1|775119.2|774119.2|775135.9|774135.9|775032.8|774032.8|33
1643638950000|2022-01-31 14:22:30|775200.9|774200.9|775214.1|774214.1|775218|774218|775181.7|774181.7|34
1643638960000|2022-01-31 14:22:40|775216.6|774216.6|775395.9|774395.9|775767|774419|775159.6|773767|32
1643638970000|2022-01-31 14:22:50|775415.4|774415.4|775467.7|774467.7|775473.3|774473.3|775395.9|774395.9|36
1643638980000|2022-01-31 14:23:00|775457.5|774457.5|775377.9|774377.9|775489.2|774489.2|775350.3|774350.3|35
1643638990000|2022-01-31 14:23:10|775383.8|774383.8|775981.6|773981.6|775981.6|774519.4|775375.7|773972.6|29
1643639000000|2022-01-31 14:23:20|775993.1|773993.1|775509.6|774509.6|775993.1|774543.5|775465.4|773991.8|29
1643639010000|2022-01-31 14:23:30|775511.9|774511.9|775576.6|774576.6|775592.3|774592.3|775507.9|774507.9|29
1643639020000|2022-01-31 14:23:40|775581.2|774581.2|775609.1|774609.1|776120.1|774644.5|775564.5|774059.5|34
1643639030000|2022-01-31 14:23:50|775606.5|774606.5|775580.7|774580.7|776105.5|774631|775527.7|774019.9|36
1643639040000|2022-01-31 14:24:00|775582|774582|775584.4|774584.4|776050|774610.8|775559.5|774050|32
1643639050000|2022-01-31 14:24:10|775577.6|774577.6|775673.9|774673.9|775747.5|774747.5|775577.6|774577.6|34
1643639060000|2022-01-31 14:24:20|775671.8|774671.8|775683.3|774683.3|775711|774711|775669.1|774669.1|22
1643639070000|2022-01-31 14:24:30|775665.9|774665.9|775671.5|774671.5|775678.6|774678.6|775662.4|774662.4|18
1643639080000|2022-01-31 14:24:40|775686.8|774686.8|775685.6|774685.6|775729.2|774729.2|775646.8|774646.8|23
1643639090000|2022-01-31 14:24:50|775685.5|774685.5|775740.8|774740.8|775763|774763|775682.7|774682.7|25
1643639100000|2022-01-31 14:25:00|775743.8|774743.8|775686.5|774686.5|775762.1|774762.1|775678.5|774678.5|32
1643639110000|2022-01-31 14:25:10|775706.3|774706.3|775685.2|774685.2|775721.3|774721.3|775649.3|774649.3|33
1643639120000|2022-01-31 14:25:20|775689.8|774689.8|775741.8|774741.8|775750.4|774750.4|775669.5|774669.5|20
1643639130000|2022-01-31 14:25:30|775736.8|774736.8|775729.7|774729.7|775744.9|774744.9|775729.7|774729.7|17
1643639140000|2022-01-31 14:25:40|775672|774672|775711.2|774711.2|775721|774721|775629.5|774629.5|21
1643639150000|2022-01-31 14:25:50|775684|774684|775697.3|774697.3|775711.3|774711.3|775684|774684|18
1643639160000|2022-01-31 14:26:00|775695.8|774695.8|775695.3|774695.3|775698.2|774698.2|775692.5|774692.5|14
1643639170000|2022-01-31 14:26:10|775695.5|774695.5|775684.8|774684.8|775702.2|774702.2|775684.8|774684.8|27
1643639180000|2022-01-31 14:26:20|775688.3|774688.3|775783.2|774783.2|775786.5|774786.5|775688.3|774688.3|34
1643639190000|2022-01-31 14:26:30|775785|774785|775773.8|774773.8|775816.5|774816.5|775770.3|774770.3|27
1643639200000|2022-01-31 14:26:40|775788.2|774788.2|775801.7|774801.7|775818.3|774818.3|775763.7|774763.7|26
1643639210000|2022-01-31 14:26:50|775798.3|774798.3|775845.2|774845.2|775909.2|774909.2|775794.4|774794.4|34
1643639220000|2022-01-31 14:27:00|775837|774837|775801.1|774801.1|775837|774837|775785.1|774785.1|26
1643639230000|2022-01-31 14:27:10|775798.6|774798.6|775804.8|774804.8|775809.1|774809.1|775783.4|774783.4|29
1643639240000|2022-01-31 14:27:20|775805|774805|775857.4|774857.4|775895.6|774895.6|775805|774805|31
1643639250000|2022-01-31 14:27:30|775858|774858|775815.6|774815.6|775889.7|774889.7|775815.6|774815.6|31
1643639260000|2022-01-31 14:27:40|775816.2|774816.2|775772.4|774772.4|775819.2|774819.2|775772.4|774772.4|25
1643639270000|2022-01-31 14:27:50|775771.3|774771.3|775632.9|774632.9|775771.3|774771.3|775631.1|774631.1|32
1643639280000|2022-01-31 14:28:00|775651.3|774651.3|775542.1|774542.1|775651.3|774651.3|775542.1|774542.1|35
1643639290000|2022-01-31 14:28:10|775542.5|774542.5|775529|774529|775555|774555|775526.1|774526.1|28
1643639300000|2022-01-31 14:28:20|775527.6|774527.6|775552.5|774552.5|775557.1|774557.1|775526.7|774526.7|20
1643639310000|2022-01-31 14:28:30|775547.2|774547.2|775531|774531|775547.2|774547.2|775531|774531|26
1643639320000|2022-01-31 14:28:40|775530.9|774530.9|775534|774534|775536.3|774536.3|775528.2|774528.2|23
1643639330000|2022-01-31 14:28:50|775535.3|774535.3|775532.5|774532.5|775543.4|774543.4|775529.5|774529.5|23
1643639340000|2022-01-31 14:29:00|775533.2|774533.2|775597.9|774597.9|775601.1|774601.1|775533|774533|30
1643639350000|2022-01-31 14:29:10|775592.3|774592.3|775592|774592|775603.4|774603.4|775579.6|774579.6|23
1643639360000|2022-01-31 14:29:20|775591.9|774591.9|775604.4|774604.4|775608.5|774608.5|775591.9|774591.9|23
1643639370000|2022-01-31 14:29:30|775604.6|774604.6|775596.6|774596.6|775608.3|774608.3|775577.8|774577.8|23
1643639380000|2022-01-31 14:29:40|775599.7|774599.7|775584.5|774584.5|775600.6|774600.6|775584.5|774584.5|19
1643639390000|2022-01-31 14:29:50|775586.1|774586.1|775609.2|774609.2|775613.9|774613.9|775586.1|774586.1|32
1643639400000|2022-01-31 14:30:00|775605.4|774605.4|775625.3|774625.3|775643.1|774643.1|775602.9|774602.9|37
1643639410000|2022-01-31 14:30:10|775615.9|774615.9|775622.9|774622.9|775649|774649|775599.8|774599.8|31
1643639420000|2022-01-31 14:30:20|775624.9|774624.9|775568.7|774568.7|775624.9|774624.9|775534|774534|33
1643639430000|2022-01-31 14:30:30|775565.2|774565.2|776077.7|774077.7|776117.3|774648.7|775555.7|774077.7|36
1643639440000|2022-01-31 14:30:40|776066.5|774066.5|776090.6|774090.6|776109.7|774643.1|775584.9|774066.5|33
1643639450000|2022-01-31 14:30:50|776070.4|774070.4|775611.8|774611.8|776132.2|774667.9|775550.9|774048.3|37
1643639460000|2022-01-31 14:31:00|775596.8|774596.8|775570|774570|776085.6|774606|775538.6|774030.8|36
1643639470000|2022-01-31 14:31:10|775574.6|774574.6|775576.7|774576.7|776053.6|774610|775549.3|774048.2|30
1643639480000|2022-01-31 14:31:20|775575.6|774575.6|775667.8|774667.8|775696.7|774696.7|775559.2|774559.2|36
1643639490000|2022-01-31 14:31:30|775666|774666|775645.7|774645.7|775713.9|774713.9|775627.7|774627.7|38
1643639500000|2022-01-31 14:31:40|775644.5|774644.5|775666.9|774666.9|775676.5|774676.5|775643.4|774643.4|30
1643639510000|2022-01-31 14:31:50|775668.9|774668.9|775696.8|774696.8|775717|774717|775637.2|774637.2|29
1643639520000|2022-01-31 14:32:00|775698.1|774698.1|775884.8|774884.8|775917.5|774917.5|775698.1|774698.1|34
1643639530000|2022-01-31 14:32:10|775897.7|774897.7|775799.3|774799.3|775907.6|774907.6|775763.2|774763.2|34
1643639540000|2022-01-31 14:32:20|775806.8|774806.8|775692.8|774692.8|775851.3|774851.3|775648.2|774648.2|34
1643639550000|2022-01-31 14:32:30|775693.9|774693.9|775698|774698|775716.6|774716.6|775691.2|774691.2|24
1643639560000|2022-01-31 14:32:40|775697.6|774697.6|775699.2|774699.2|775705.7|774705.7|775669.8|774669.8|30
1643639570000|2022-01-31 14:32:50|775705.5|774705.5|775727.4|774727.4|775727.4|774727.4|775691.4|774691.4|27
1643639580000|2022-01-31 14:33:00|775723|774723|775711|774711|775728|774728|775657.8|774657.8|33
1643639590000|2022-01-31 14:33:10|775686.5|774686.5|775728.7|774728.7|775744.9|774744.9|775681.3|774681.3|30
1643639600000|2022-01-31 14:33:20|775737.3|774737.3|775709.2|774709.2|775759|774759|775674.8|774674.8|30
1643639610000|2022-01-31 14:33:30|775717.4|774717.4|775716.7|774716.7|775727.6|774727.6|775712.9|774712.9|28
1643639620000|2022-01-31 14:33:40|775717.2|774717.2|775726.7|774726.7|775735.1|774735.1|775706.6|774706.6|32
1643639630000|2022-01-31 14:33:50|775722.2|774722.2|775589.3|774589.3|775750.7|774750.7|775570.3|774570.3|32
1643639640000|2022-01-31 14:34:00|775584.5|774584.5|775484.3|774484.3|775584.5|774584.5|775445.2|774445.2|36
1643639650000|2022-01-31 14:34:10|775448.6|774448.6|775592.2|773592.2|775768|774451.2|775110.3|773592.2|37
1643639660000|2022-01-31 14:34:20|775585.4|773585.4|774949.4|773949.4|775642.4|774054.9|774921.5|773525.3|38
1643639670000|2022-01-31 14:34:30|774939|773939|774859.8|773859.8|775537.1|774025.6|774859.8|773475.3|39
1643639680000|2022-01-31 14:34:40|774883.7|773883.7|774965.2|773965.2|775443.4|773968.8|774860.1|773407.2|37
1643639690000|2022-01-31 14:34:50|774960.3|773960.3|774882.7|773882.7|774967.7|773967.7|774871|773871|39
1643639700000|2022-01-31 14:35:00|774889.8|773889.8|775020|774020|775020|774020|774841.9|773841.9|38
1643639710000|2022-01-31 14:35:10|775047.5|774047.5|775096.1|774096.1|775107.5|774107.5|775047.5|774047.5|35
1643639720000|2022-01-31 14:35:20|775089.8|774089.8|774875.3|773875.3|775104.9|774104.9|774871.4|773871.4|35
1643639730000|2022-01-31 14:35:30|774883.7|773883.7|774633.2|773633.2|775223.8|773883.7|774601.7|773147.6|39
1643639740000|2022-01-31 14:35:40|774629.1|773629.1|774705.2|773705.2|775235.4|773737.9|774626.5|773230.4|40
1643639750000|2022-01-31 14:35:50|774706.4|773706.4|774819|773819|774865.8|773865.8|774706.3|773706.3|34
1643639760000|2022-01-31 14:36:00|774809.7|773809.7|774929.6|773929.6|774962.2|773962.2|774807.4|773807.4|35
1643639770000|2022-01-31 14:36:10|774931.5|773931.5|775662.5|773662.5|775668.3|774175.3|774931.5|773661.9|37
1643639780000|2022-01-31 14:36:20|775670.7|773670.7|775546|773546|775688.9|774167.5|775047.2|773542.9|38
1643639790000|2022-01-31 14:36:30|775544.6|773544.6|775208.1|774208.1|775575.9|774230.4|775148.1|773529.9|38
1643639800000|2022-01-31 14:36:40|775190.5|774190.5|775213.7|774213.7|775255.9|774255.9|775190.5|774190.5|36
1643639810000|2022-01-31 14:36:50|775210.3|774210.3|775152|774152|775677.5|774210.3|775142.1|773602.2|35
1643639820000|2022-01-31 14:37:00|775127.9|774127.9|775086.1|774086.1|775628.9|774151|775042.5|773625.5|35
1643639830000|2022-01-31 14:37:10|775073.8|774073.8|774976|773976|775157.1|774157.1|774974.6|773974.6|39
1643639840000|2022-01-31 14:37:20|774973.1|773973.1|774972.4|773972.4|774987|773987|774970.2|773970.2|30
1643639850000|2022-01-31 14:37:30|774977.8|773977.8|775010.8|774010.8|775012.8|774012.8|774973.3|773973.3|36
1643639860000|2022-01-31 14:37:40|775000|774000|775040.9|774040.9|775047|774047|774990|773990|35
1643639870000|2022-01-31 14:37:50|775036.5|774036.5|775008|774008|775036.5|774036.5|774962.1|773962.1|33
1643639880000|2022-01-31 14:38:00|774997.7|773997.7|774983.8|773983.8|775010.5|774010.5|774966.2|773966.2|29
1643639890000|2022-01-31 14:38:10|774982|773982|774957.8|773957.8|774982|773982|774929.2|773929.2|31
1643639900000|2022-01-31 14:38:20|774943.6|773943.6|774975.3|773975.3|774975.3|773975.3|774917.2|773917.2|31
1643639910000|2022-01-31 14:38:30|774968.9|773968.9|774949.8|773949.8|775450.6|773973.4|774934.7|773444.3|31
1643639920000|2022-01-31 14:38:40|774950.9|773950.9|774913.1|773913.1|774971|773971|774913.1|773913.1|28
1643639930000|2022-01-31 14:38:50|774912.7|773912.7|774980.6|773980.6|775001.8|774001.8|774888.6|773888.6|33
1643639940000|2022-01-31 14:39:00|774986.4|773986.4|774930.6|773930.6|775013|774013|774851.4|773851.4|33
1643639950000|2022-01-31 14:39:10|774911.8|773911.8|774983.6|773983.6|774983.6|773983.6|774911.8|773911.8|33
1643639960000|2022-01-31 14:39:20|774987|773987|774995.7|773995.7|774995.7|773995.7|774974.9|773974.9|20
1643639970000|2022-01-31 14:39:30|774998.6|773998.6|775049|774049|775061.7|774061.7|774997.2|773997.2|28
1643639980000|2022-01-31 14:39:40|775526|773526|775036.4|774036.4|775526|774171.4|775035.1|773526|28
1643639990000|2022-01-31 14:39:50|775033.9|774033.9|775017.8|774017.8|775059.1|774059.1|775017.8|774017.8|24
1643640000000|2022-01-31 14:40:00|775022.3|774022.3|775027.9|774027.9|775035.7|774035.7|775022.3|774022.3|25
1643640010000|2022-01-31 14:40:10|775020.2|774020.2|774982.3|773982.3|775032.3|774032.3|774976.9|773976.9|30
1643640020000|2022-01-31 14:40:20|774983.5|773983.5|774974.9|773974.9|775488.6|773987.8|774964|773479.1|32
1643640030000|2022-01-31 14:40:30|774968.4|773968.4|774987.4|773987.4|775486.1|773998.8|774942.9|773452|29
1643640040000|2022-01-31 14:40:40|774993.9|773993.9|774962.7|773962.7|774993.9|773993.9|774948.4|773948.4|24
1643640050000|2022-01-31 14:40:50|774959.2|773959.2|774950.1|773950.1|774985.6|773985.6|774942.6|773942.6|21
1643640060000|2022-01-31 14:41:00|774963.2|773963.2|774978.6|773978.6|775431.4|773985.7|774935.4|773431.4|26
1643640070000|2022-01-31 14:41:10|774958.7|773958.7|775151|774151|775614.3|774152.7|774956.2|773500.5|23
1643640080000|2022-01-31 14:41:20|775154.9|774154.9|775144|774144|775154.9|774154.9|775135.3|774135.3|20
1643640090000|2022-01-31 14:41:30|775142.3|774142.3|775233|774233|775233.4|774233.4|775142.2|774142.2|28
1643640100000|2022-01-31 14:41:40|775230.5|774230.5|775270|774270|775732.8|774276.1|775220.1|773715.5|33
1643640110000|2022-01-31 14:41:50|775755|773755|775243|774243|775778.3|774299.1|775223.1|773734.5|35
1643640120000|2022-01-31 14:42:00|775272.6|774272.6|775288.7|774288.7|775288.7|774288.7|775229.2|774229.2|30
1643640130000|2022-01-31 14:42:10|775289.7|774289.7|775799.7|773799.7|775799.7|774301.7|775274.8|773739.6|33
1643640140000|2022-01-31 14:42:20|775791.1|773791.1|775804.7|773804.7|775809.4|774331.3|775254.8|773751.4|33
1643640150000|2022-01-31 14:42:30|775803.1|773803.1|775773.6|773773.6|775803.1|774258.2|775218.5|773729.8|29
1643640160000|2022-01-31 14:42:40|775758.5|773758.5|775343.4|774343.4|775758.5|774343.4|775256.2|773758.5|21
1643640170000|2022-01-31 14:42:50|775375.1|774375.1|775413.2|774413.2|775882.4|774423.2|775348.7|773882.4|33
1643640180000|2022-01-31 14:43:00|775406.9|774406.9|775998.6|773998.6|775998.6|774532.1|775406.9|773928.1|34
1643640190000|2022-01-31 14:43:10|776001.9|774001.9|775541.5|774541.5|776014.7|774617.9|775496.9|774001.4|35
1643640200000|2022-01-31 14:43:20|775526.2|774526.2|775518.4|774518.4|776037.4|774542.7|775511.7|774027.5|29
1643640210000|2022-01-31 14:43:30|775517.2|774517.2|775516.5|774516.5|775525.6|774525.6|775511.9|774511.9|24
1643640220000|2022-01-31 14:43:40|775994|773994|775510.3|774510.3|776008.9|774521.9|775478.7|773973.9|33
1643640230000|2022-01-31 14:43:50|775514.7|774514.7|775533.6|774533.6|776014.2|774540.5|775496|773991.3|27
1643640240000|2022-01-31 14:44:00|775522.6|774522.6|775524.1|774524.1|775537.9|774537.9|775510.2|774510.2|27
1643640250000|2022-01-31 14:44:10|775522.1|774522.1|775547.5|774547.5|775564.8|774564.8|775520.7|774520.7|25
1643640260000|2022-01-31 14:44:20|775556.4|774556.4|775571.5|774571.5|776071.3|774581.2|775556.4|774049.5|21
1643640270000|2022-01-31 14:44:30|775572.3|774572.3|775568.5|774568.5|775575.8|774575.8|775560.8|774560.8|23
1643640280000|2022-01-31 14:44:40|775567.9|774567.9|775610.2|774610.2|775664.8|774664.8|775567.9|774567.9|32
1643640290000|2022-01-31 14:44:50|776037.8|774037.8|775998.5|773998.5|776082.5|774628.2|775590.9|773959.3|30
1643640300000|2022-01-31 14:45:00|775614.8|774614.8|776010.8|774010.8|776095.5|774623.9|775508.1|774010.8|34
1643640310000|2022-01-31 14:45:10|776012.1|774012.1|775459.2|774459.2|776012.8|774514.7|775449.4|773986.6|37
1643640320000|2022-01-31 14:45:20|775460.1|774460.1|775350.2|774350.2|775498|774498|775342.5|774342.5|36
1643640330000|2022-01-31 14:45:30|775352.5|774352.5|775271.9|774271.9|775830.4|774363.6|775271.9|773830.4|37
1643640340000|2022-01-31 14:45:40|775280|774280|775227|774227|775714.9|774283.9|775191.9|773714.7|36
1643640350000|2022-01-31 14:45:50|775237.4|774237.4|775314.8|774314.8|775350.7|774350.7|775237.4|774237.4|29
1643640360000|2022-01-31 14:46:00|775313.6|774313.6|775284|774284|775325.2|774325.2|775268.9|774268.9|29
1643640370000|2022-01-31 14:46:10|775287.5|774287.5|775584.4|774584.4|775584.4|774584.4|775280.3|774280.3|32
1643640380000|2022-01-31 14:46:20|775596|774596|775645.2|774645.2|776115.6|774645.2|775587.2|774115.6|37
1643640390000|2022-01-31 14:46:30|775634.9|774634.9|775658.2|774658.2|775658.2|774658.2|775626.3|774626.3|25
1643640400000|2022-01-31 14:46:40|775660.4|774660.4|775824.5|774824.5|775837.2|774837.2|775660.4|774660.4|28
1643640410000|2022-01-31 14:46:50|775802.2|774802.2|775756|774756|775811.3|774811.3|775709.8|774709.8|40
1643640420000|2022-01-31 14:47:00|775769.5|774769.5|775841.4|774841.4|775859.9|774859.9|775723.8|774723.8|33
1643640430000|2022-01-31 14:47:10|775845.3|774845.3|776547.9|774547.9|776560.9|775065.2|775845.3|774492.2|38
1643640440000|2022-01-31 14:47:20|776543.7|774543.7|776687.8|774687.8|776688|775174.2|776036.6|774543.7|39
1643640450000|2022-01-31 14:47:30|776680.7|774680.7|776010.7|775010.7|776700.1|775037.8|776010.7|774624.6|35
1643640460000|2022-01-31 14:47:40|776016.3|775016.3|776086.4|775086.4|776585.1|775089.2|776011.3|774580.3|32
1643640470000|2022-01-31 14:47:50|776088.1|775088.1|776039.1|775039.1|776088.1|775088.1|776035.9|775035.9|29
1643640480000|2022-01-31 14:48:00|776038.9|775038.9|776559|774559|776563.7|775057.9|776038.3|774558|32
1643640490000|2022-01-31 14:48:10|776079.5|775079.5|775886.6|774886.6|776081.4|775081.4|775884.5|774884.5|34
1643640500000|2022-01-31 14:48:20|775884.3|774884.3|775855.9|774855.9|775890.4|774890.4|775853|774853|26
1643640510000|2022-01-31 14:48:30|775857|774857|775882.5|774882.5|775889.3|774889.3|775847.2|774847.2|32
1643640520000|2022-01-31 14:48:40|775882.8|774882.8|775870.1|774870.1|775884.7|774884.7|775868.9|774868.9|24
1643640530000|2022-01-31 14:48:50|775874.2|774874.2|775842.9|774842.9|775874.2|774874.2|775831.5|774831.5|27
1643640540000|2022-01-31 14:49:00|775844.7|774844.7|775839|774839|775848.3|774848.3|775837.2|774837.2|29
1643640550000|2022-01-31 14:49:10|775840.1|774840.1|775829|774829|775840.1|774840.1|775825.1|774825.1|31
1643640560000|2022-01-31 14:49:20|775831.3|774831.3|775838.9|774838.9|776321.4|774838.9|775763.5|774321.4|30
1643640570000|2022-01-31 14:49:30|775844.9|774844.9|775849.1|774849.1|776335.4|774867.1|775834.2|774335.4|22
1643640580000|2022-01-31 14:49:40|775846.1|774846.1|775890.6|774890.6|775912.5|774912.5|775837.6|774837.6|22
1643640590000|2022-01-31 14:49:50|775872.5|774872.5|776197.5|775197.5|776619.4|775197.5|775872.5|774604.1|37
1643640600000|2022-01-31 14:50:00|776161.8|775161.8|776307.2|775307.2|776805.9|775314.2|776130.8|774761.6|39
1643640610000|2022-01-31 14:50:10|776299.9|775299.9|776349.2|775349.2|776818.3|775357.5|776297.4|774797.5|40
1643640620000|2022-01-31 14:50:20|776350.7|775350.7|776344.1|775344.1|776361|775361|776307.9|775307.9|38
1643640630000|2022-01-31 14:50:30|776339.5|775339.5|776328.6|775328.6|776344.6|775344.6|776268.9|775268.9|33
1643640640000|2022-01-31 14:50:40|776332.6|775332.6|776340.7|775340.7|776349.6|775349.6|776329.1|775329.1|30
1643640650000|2022-01-31 14:50:50|776340.1|775340.1|776363.1|775363.1|776370.9|775370.9|776325.7|775325.7|35
1643640660000|2022-01-31 14:51:00|776362.7|775362.7|776392.6|775392.6|776400.4|775400.4|776344.5|775344.5|31
1643640670000|2022-01-31 14:51:10|776394.9|775394.9|776217.4|775217.4|776394.9|775394.9|776206.2|775206.2|32
1643640680000|2022-01-31 14:51:20|776215.5|775215.5|776233.5|775233.5|776237.7|775237.7|776215.2|775215.2|24
1643640690000|2022-01-31 14:51:30|776232.5|775232.5|776276|775276|776293.7|775293.7|776232.3|775232.3|31
1643640700000|2022-01-31 14:51:40|776277.8|775277.8|776328.9|775328.9|776351.7|775351.7|776272.1|775272.1|29
1643640710000|2022-01-31 14:51:50|776334.8|775334.8|776319.8|775319.8|776343|775343|776311.8|775311.8|32
1643640720000|2022-01-31 14:52:00|776322.1|775322.1|776310.6|775310.6|776350.1|775350.1|776291.6|775291.6|33
1643640730000|2022-01-31 14:52:10|776312.1|775312.1|776255.6|775255.6|776312.1|775312.1|776246.6|775246.6|36
1643640740000|2022-01-31 14:52:20|776238.7|775238.7|776154.2|775154.2|776270.3|775270.3|776126.9|775126.9|35
1643640750000|2022-01-31 14:52:30|776181.5|775181.5|776066.9|775066.9|776183.5|775183.5|776066.9|775066.9|35
1643640760000|2022-01-31 14:52:40|776102.2|775102.2|776099|775099|776129.1|775129.1|776090.1|775090.1|30
1643640770000|2022-01-31 14:52:50|776107.1|775107.1|776115.1|775115.1|776131.3|775131.3|776079.9|775079.9|31
1643640780000|2022-01-31 14:53:00|776112.3|775112.3|776132.4|775132.4|776178|775178|776102.9|775102.9|32
1643640790000|2022-01-31 14:53:10|776136.9|775136.9|776135.3|775135.3|776141.9|775141.9|776119.1|775119.1|25
1643640800000|2022-01-31 14:53:20|776143.5|775143.5|776139|775139|776170.2|775170.2|776120|775120|29
1643640810000|2022-01-31 14:53:30|776126.6|775126.6|776155.1|775155.1|776157.4|775157.4|776105.4|775105.4|33
1643640820000|2022-01-31 14:53:40|776149|775149|776203.3|775203.3|776238.7|775238.7|776149|775149|35
1643640830000|2022-01-31 14:53:50|776200.1|775200.1|776207.2|775207.2|776214|775214|776184.2|775184.2|25
1643640840000|2022-01-31 14:54:00|776194.5|775194.5|776281.6|775281.6|776370.6|775370.6|776184.2|775184.2|32
1643640850000|2022-01-31 14:54:10|776277.4|775277.4|776235.9|775235.9|776277.4|775277.4|776212.3|775212.3|31
1643640860000|2022-01-31 14:54:20|776248.4|775248.4|776320.1|775320.1|776383.4|775383.4|776246|775246|36
1643640870000|2022-01-31 14:54:30|776322.3|775322.3|776322.5|775322.5|776334.8|775334.8|776315.2|775315.2|27
1643640880000|2022-01-31 14:54:40|776323.2|775323.2|776297.2|775297.2|776327.7|775327.7|776292.1|775292.1|25
1643640890000|2022-01-31 14:54:50|776314.7|775314.7|776323|775323|776345.4|775345.4|776310.8|775310.8|26
1643640900000|2022-01-31 14:55:00|776324.2|775324.2|776301|775301|776338.8|775338.8|776301|775301|24
1643640910000|2022-01-31 14:55:10|776407.9|775407.9|776444.6|775444.6|776592|775592|776407.9|775407.9|33
1643640920000|2022-01-31 14:55:20|776438.9|775438.9|776447.6|775447.6|776447.6|775447.6|776435.7|775435.7|19
1643640930000|2022-01-31 14:55:30|776450.8|775450.8|776371.7|775371.7|776888.5|775450.8|776366.8|774888.5|30
1643640940000|2022-01-31 14:55:40|776383.9|775383.9|776403|775403|776874.7|775405.5|776377.9|774874.7|26
1643640950000|2022-01-31 14:55:50|776402.6|775402.6|776434.4|775434.4|776454.8|775454.8|776395.1|775395.1|26
1643640960000|2022-01-31 14:56:00|776435.5|775435.5|776428.4|775428.4|776444.5|775444.5|776424.3|775424.3|28
1643640970000|2022-01-31 14:56:10|776423.1|775423.1|776441.9|775441.9|776457.7|775457.7|776420.6|775420.6|31
1643640980000|2022-01-31 14:56:20|776441.3|775441.3|776429.7|775429.7|776447|775447|776427.2|775427.2|31
1643640990000|2022-01-31 14:56:30|776430.5|775430.5|776435.4|775435.4|776446.8|775446.8|776422.2|775422.2|24
1643641000000|2022-01-31 14:56:40|776434.8|775434.8|776499.1|775499.1|776499.1|775499.1|776431.7|775431.7|24
1643641010000|2022-01-31 14:56:50|776490.6|775490.6|776453.3|775453.3|776500.4|775500.4|776397.5|775397.5|37
1643641020000|2022-01-31 14:57:00|776447.9|775447.9|776405.4|775405.4|776448.6|775448.6|776393.2|775393.2|31
1643641030000|2022-01-31 14:57:10|776389.1|775389.1|776380.8|775380.8|776403.5|775403.5|776378.1|775378.1|26
1643641040000|2022-01-31 14:57:20|776378.3|775378.3|776320.7|775320.7|776388.6|775388.6|776319.3|775319.3|23
1643641050000|2022-01-31 14:57:30|776253.3|775253.3|776084.6|775084.6|776255.2|775255.2|776084.6|775084.6|33
1643641060000|2022-01-31 14:57:40|776077.3|775077.3|776153.6|775153.6|776661.9|775163.6|776077.3|774649.5|32
1643641070000|2022-01-31 14:57:50|776133.3|775133.3|776030.9|775030.9|776148.8|775148.8|776030.9|775030.9|31
1643641080000|2022-01-31 14:58:00|776035.4|775035.4|775990.4|774990.4|776490.8|775049.9|775981.8|774490.8|36
1643641090000|2022-01-31 14:58:10|775995.1|774995.1|775942.9|774942.9|776001.9|775001.9|775927.8|774927.8|32
1643641100000|2022-01-31 14:58:20|775938.7|774938.7|775957.3|774957.3|776441.1|774957.3|775898|774418.5|35
1643641110000|2022-01-31 14:58:30|775940.8|774940.8|776544.2|774544.2|776552.1|775116.9|775940.8|774450.5|34
1643641120000|2022-01-31 14:58:40|776545.2|774545.2|775916.8|774916.8|776545.2|775032|775891|774521.1|36
1643641130000|2022-01-31 14:58:50|775922.9|774922.9|775914.9|774914.9|776450.3|774979.6|775910.5|774434.3|29
1643641140000|2022-01-31 14:59:00|775941.3|774941.3|775904.9|774904.9|776402.2|774948.8|775889.8|774402.2|31
1643641150000|2022-01-31 14:59:10|775887.2|774887.2|775942.1|774942.1|776424.6|774961.9|775887.2|774424.6|29
1643641160000|2022-01-31 14:59:20|775940.7|774940.7|776535.8|774535.8|776571.7|775063.9|775932|774517.2|32
1643641170000|2022-01-31 14:59:30|776548.6|774548.6|776578.4|774578.4|776579.8|775043.8|776042.2|774542.7|33
1643641180000|2022-01-31 14:59:40|776595.8|774595.8|776560.7|774560.7|776595.8|775075.8|776033.6|774515.8|36
1643641190000|2022-01-31 14:59:50|776562.2|774562.2|776081.9|775081.9|776637.7|775155.5|776056.1|774556.5|30
1643641200000|2022-01-31 15:00:00|776080.9|775080.9|776552.4|774552.4|776567.8|775080.9|776039.8|774547.2|30
1643641210000|2022-01-31 15:00:10|776558.7|774558.7|776099.3|775099.3|776606.4|775103.6|776044.8|774551.2|36
1643641220000|2022-01-31 15:00:20|776101.9|775101.9|776086|775086|776101.9|775101.9|776075.3|775075.3|28
1643641230000|2022-01-31 15:00:30|776085.7|775085.7|776086.1|775086.1|776604.2|775110.4|776080.4|774576.2|31
1643641240000|2022-01-31 15:00:40|776087.9|775087.9|776597.9|774597.9|776598.8|775110.4|776076.1|774568.7|30
1643641250000|2022-01-31 15:00:50|776045.3|775045.3|776478.3|774478.3|776571.6|775045.3|775987.9|774467.8|37
1643641260000|2022-01-31 15:01:00|776463.8|774463.8|776567.7|774567.7|776571.6|775070.7|776031.2|774463.8|35
1643641270000|2022-01-31 15:01:10|776565.4|774565.4|776567.1|774567.1|776576.9|775056.8|776041.7|774531.9|28
1643641280000|2022-01-31 15:01:20|776557.1|774557.1|776557.3|774557.3|776579.8|774579.8|776550.7|774550.7|30
1643641290000|2022-01-31 15:01:30|776565.8|774565.8|776155.3|775155.3|776670.9|775167|775981.7|774563.5|36
1643641300000|2022-01-31 15:01:40|776155.8|775155.8|776714.3|774714.3|776736.3|775264.6|776155.8|774706.8|36
1643641310000|2022-01-31 15:01:50|776744.3|774744.3|776786.8|774786.8|776802.6|775276.5|776226.9|774718.3|30
1643641320000|2022-01-31 15:02:00|776800.7|774800.7|776802.4|774802.4|776821.3|775311.8|776278.3|774733.2|39
1643641330000|2022-01-31 15:02:10|776801.4|774801.4|776243.2|775243.2|776809.3|775298.4|776183.3|774696.3|34
1643641340000|2022-01-31 15:02:20|776727.9|774727.9|776664.7|774664.7|776737.5|775254|776119.3|774650.2|35
1643641350000|2022-01-31 15:02:30|776651.9|774651.9|776646.7|774646.7|776671.4|774671.4|776627|774627|33
1643641360000|2022-01-31 15:02:40|776633.2|774633.2|776557.9|774557.9|776677.7|775079|776073.6|774538.8|33
1643641370000|2022-01-31 15:02:50|776543.6|774543.6|776029.2|775029.2|776560.5|775072.1|776022.9|774522|33
1643641380000|2022-01-31 15:03:00|776033.2|775033.2|776549.9|774549.9|776563.3|775057.2|775968.2|774519.4|34
1643641390000|2022-01-31 15:03:10|776549.2|774549.2|776063.3|775063.3|776578.9|775063.3|776041.1|774532.2|28
1643641400000|2022-01-31 15:03:20|776068.9|775068.9|776660.5|774660.5|776670.9|775157.4|776042.4|774572.6|38
1643641410000|2022-01-31 15:03:30|776620|774620|776648.5|774648.5|776662.6|774662.6|776584.2|774584.2|35
1643641420000|2022-01-31 15:03:40|776642|774642|776596.5|774596.5|776645.4|774645.4|776596.5|774596.5|29
1643641430000|2022-01-31 15:03:50|776581.4|774581.4|776619.9|774619.9|776638.8|774638.8|776581.4|774581.4|21
1643641440000|2022-01-31 15:04:00|776618.9|774618.9|776060.1|775060.1|776639|775076.6|776060.1|774612.7|28
1643641450000|2022-01-31 15:04:10|776572.7|774572.7|776081.8|775081.8|776596.6|775088.1|776071.7|774570.5|33
1643641460000|2022-01-31 15:04:20|776584.8|774584.8|776061.6|775061.6|776600.8|775105.5|776052.5|774574.4|28
1643641470000|2022-01-31 15:04:30|776061|775061|776067.1|775067.1|776067.5|775067.5|776050.2|775050.2|21
1643641480000|2022-01-31 15:04:40|776066.8|775066.8|776063.3|775063.3|776073.3|775073.3|776061.5|775061.5|14
1643641490000|2022-01-31 15:04:50|776061.3|775061.3|776650.2|774650.2|776655.3|775169.9|776054.6|774569.7|31
1643641500000|2022-01-31 15:05:00|776650.4|774650.4|776615.3|774615.3|776672.2|775141.2|776072.2|774584|30
1643641510000|2022-01-31 15:05:10|776635.4|774635.4|776623.1|774623.1|776653|774653|776612.4|774612.4|32
1643641520000|2022-01-31 15:05:20|776623.4|774623.4|776251.1|775251.1|776625.6|775251.1|776061.8|774537.8|39
1643641530000|2022-01-31 15:05:30|776263|775263|776754.2|774754.2|776778.1|775293.4|776193.6|774681|35
1643641540000|2022-01-31 15:05:40|776160|775160|776651.7|774651.7|776681.2|775184.1|776143.9|774628.1|27
1643641550000|2022-01-31 15:05:50|776654.1|774654.1|776171.3|775171.3|776683.3|775189.7|776171.3|774650.5|23
1643641560000|2022-01-31 15:06:00|776170.5|775170.5|776081.8|775081.8|776614.9|775170.5|776051.8|774569.1|35
1643641570000|2022-01-31 15:06:10|776084.1|775084.1|776628.6|774628.6|776650|775151.5|776084.1|774593.5|27
1643641580000|2022-01-31 15:06:20|776626.9|774626.9|776611.2|774611.2|776634.2|775146.5|776146.5|774605.8|29
1643641590000|2022-01-31 15:06:30|776600.6|774600.6|776083.5|775083.5|776611.4|775116.1|776083.5|774570.2|29
1643641600000|2022-01-31 15:06:40|776098.8|775098.8|776111.1|775111.1|776648.4|775145.5|776081.8|774621.4|33
1643641610000|2022-01-31 15:06:50|776112.3|775112.3|776127.8|775127.8|776165.2|775165.2|776110.8|775110.8|30
1643641620000|2022-01-31 15:07:00|776122.7|775122.7|776604.3|774604.3|776628.8|775136.1|776113|774604.3|27
1643641630000|2022-01-31 15:07:10|776576.7|774576.7|776053.3|775053.3|776608.6|775117.2|776035.4|774576.7|34
1643641640000|2022-01-31 15:07:20|776056|775056|776040.3|775040.3|776577.2|775071.1|776030.8|774500.6|32
1643641650000|2022-01-31 15:07:30|776128.2|775128.2|776161.9|775161.9|776632.7|775185.7|776098.6|774632.7|30
1643641660000|2022-01-31 15:07:40|776156|775156|776173.6|775173.6|776658.4|775175.5|776148.5|774635.8|17
1643641670000|2022-01-31 15:07:50|776174.7|775174.7|776743.1|774743.1|776758|775253.8|776174.7|774733.9|24
1643641680000|2022-01-31 15:08:00|776746.3|774746.3|776214.3|775214.3|776746.3|775253.9|776201.4|774699.9|29
1643641690000|2022-01-31 15:08:10|776219|775219|776260.5|775260.5|776264.6|775264.6|776192.6|775192.6|23
1643641700000|2022-01-31 15:08:20|776743.4|774743.4|776301.6|775301.6|776827.3|775330.8|776275.1|774732.5|35
1643641710000|2022-01-31 15:08:30|776806.9|774806.9|776826.5|774826.5|776830.8|775352.9|776297.9|774778.7|33
1643641720000|2022-01-31 15:08:40|776820.3|774820.3|776290.1|775290.1|776839.6|775312|776277.4|774741|37
1643641730000|2022-01-31 15:08:50|776257.2|775257.2|776695.2|774695.2|776767.4|775257.2|776173.4|774691.5|33
1643641740000|2022-01-31 15:09:00|776190.4|775190.4|776047.6|775047.6|776676.6|775191.2|776047.6|774636.2|35
1643641750000|2022-01-31 15:09:10|776007|775007|776013.6|775013.6|776554.3|775078.5|776004.3|774554.3|36
1643641760000|2022-01-31 15:09:20|776023.7|775023.7|776945.6|774945.6|776999.2|775488.1|776023.7|774530.8|31
1643641770000|2022-01-31 15:09:30|776951.7|774951.7|777144.4|775144.4|777184.7|775610.5|776444.5|774921.9|37
1643641780000|2022-01-31 15:09:40|777131.5|775131.5|777285.1|775285.1|777285.1|775795.1|776755.6|775125.4|29
1643641790000|2022-01-31 15:09:50|776732.2|775732.2|777282.9|775282.9|777377.8|775798.6|776732.2|775203|36
1643641800000|2022-01-31 15:10:00|777272.2|775272.2|776841.1|775841.1|777366.3|775864.1|776774.9|775266.7|37
1643641810000|2022-01-31 15:10:10|776837|775837|777251.3|775251.3|777307|775840.4|776783.1|775236.3|36
1643641820000|2022-01-31 15:10:20|777258.2|775258.2|776790.9|775790.9|777271|775790.9|776790.9|775239.7|34
1643641830000|2022-01-31 15:10:30|776787.9|775787.9|776775.8|775775.8|777256.5|775795.6|776731.4|775206.1|29
1643641840000|2022-01-31 15:10:40|776775.7|775775.7|777227.1|775227.1|777272|775782.5|776764.4|775218.8|25
1643641850000|2022-01-31 15:10:50|776699|775699|777318.4|775318.4|777328.3|775827.8|776675.9|775207.2|32
1643641860000|2022-01-31 15:11:00|777301|775301|777289.5|775289.5|777317.1|775812.3|776812.3|775289.3|32
1643641870000|2022-01-31 15:11:10|777305.9|775305.9|776697.4|775697.4|777305.9|775792.5|776689.8|775259.2|29
1643641880000|2022-01-31 15:11:20|776700.9|775700.9|776735.6|775735.6|777263.9|775776.6|776683.4|775263.9|36
1643641890000|2022-01-31 15:11:30|776735.7|775735.7|776715.4|775715.4|776747.4|775747.4|776715.4|775715.4|31
1643641900000|2022-01-31 15:11:40|776725.6|775725.6|776740.9|775740.9|776752.3|775752.3|776720.7|775720.7|27
1643641910000|2022-01-31 15:11:50|776741.6|775741.6|776731|775731|776756.1|775756.1|776714.3|775714.3|35
1643641920000|2022-01-31 15:12:00|776736.3|775736.3|776731.8|775731.8|776741.3|775741.3|776712.8|775712.8|30
1643641930000|2022-01-31 15:12:10|776745|775745|776695.9|775695.9|776745|775745|776683.6|775683.6|19
1643641940000|2022-01-31 15:12:20|776710.3|775710.3|776676.5|775676.5|777197.3|775713.8|776635.7|775148.5|27
1643641950000|2022-01-31 15:12:30|776694.3|775694.3|776928|774928|776995.4|775694.3|776407.3|774921.1|33
1643641960000|2022-01-31 15:12:40|776925.6|774925.6|776393.3|775393.3|776925.6|775419|776389.3|774909.9|31
1643641970000|2022-01-31 15:12:50|776389.9|775389.9|776400.6|775400.6|776914.4|775427.2|776376.6|774914.4|38
1643641980000|2022-01-31 15:13:00|776364|775364|776265.7|775265.7|776364|775364|776252.4|775252.4|37
1643641990000|2022-01-31 15:13:10|776236.3|775236.3|776612.7|774612.7|776737.1|775236.3|776153.6|774583.3|37
1643642000000|2022-01-31 15:13:20|776561.7|774561.7|776505.6|774505.6|776577.9|774577.9|776488.9|774488.9|32
1643642010000|2022-01-31 15:13:30|776492.8|774492.8|776554.3|774554.3|776561.8|775045.9|775980.8|774472.4|32
1643642020000|2022-01-31 15:13:40|776552.3|774552.3|776116.9|775116.9|776561.3|775170.1|776108.7|774552.3|33
1643642030000|2022-01-31 15:13:50|776118.3|775118.3|776627.1|774627.1|776628.8|775128.2|776092.6|774598.8|35
1643642040000|2022-01-31 15:14:00|776127.1|775127.1|776078.9|775078.9|776626.6|775129.5|776078.6|774575.8|35
1643642050000|2022-01-31 15:14:10|776563.5|774563.5|776204.3|775204.3|776642.9|775209.6|776146.6|774554.4|36
1643642060000|2022-01-31 15:14:20|776168.8|775168.8|776606.7|774606.7|776660.4|775168.8|776103.9|774591|38
1643642070000|2022-01-31 15:14:30|776075.7|775075.7|776322.2|774322.2|776547|775075.7|775952.2|774322.2|36
1643642080000|2022-01-31 15:14:40|775756.8|774756.8|776232.3|774232.3|776262|774757.9|775756.8|774218.7|36
1643642090000|2022-01-31 15:14:50|776232.8|774232.8|776189.6|774189.6|776232.8|774673.5|775673.5|774165.2|33
1643642100000|2022-01-31 15:15:00|776196.8|774196.8|776265.6|774265.6|776274|774783.7|775753.5|774123.1|36
1643642110000|2022-01-31 15:15:10|775769.3|774769.3|776143.2|774143.2|776234.1|774769.3|775769.3|774109.4|34
1643642120000|2022-01-31 15:15:20|776144.2|774144.2|776086.7|774086.7|776215.1|774215.1|776085.2|774085.2|33
1643642130000|2022-01-31 15:15:30|776098.2|774098.2|776082.5|774082.5|776120.3|774633.5|775629.2|774068.1|32
1643642140000|2022-01-31 15:15:40|776083.6|774083.6|776084.6|774084.6|776086.7|774086.7|776060.3|774060.3|33
1643642150000|2022-01-31 15:15:50|776069|774069|776088.3|774088.3|776099.6|774099.6|776044.3|774044.3|26
1643642160000|2022-01-31 15:16:00|776097.6|774097.6|776054.1|774054.1|776097.6|774575.7|775571.4|774046.7|34
1643642170000|2022-01-31 15:16:10|776053.6|774053.6|776105.8|774105.8|776110.5|774613|775567.2|774053.6|24
1643642180000|2022-01-31 15:16:20|776104|774104|776097.4|774097.4|776107.5|774612.7|775585.2|774082.9|27
1643642190000|2022-01-31 15:16:30|776095|774095|776110.1|774110.1|776110.1|774110.1|776085.2|774085.2|24
1643642200000|2022-01-31 15:16:40|776111.7|774111.7|776076|774076|776111.7|774598|775597.5|774056.5|26
1643642210000|2022-01-31 15:16:50|776065.4|774065.4|776092.6|774092.6|776096.4|774600.1|775597.6|774056.8|24
1643642220000|2022-01-31 15:17:00|776088.5|774088.5|775622.7|774622.7|776128.9|774622.7|775611.9|774088.5|29
1643642230000|2022-01-31 15:17:10|775621.4|774621.4|775613.6|774613.6|776118.3|774622.3|775605.1|774097.7|28
1643642240000|2022-01-31 15:17:20|775621.9|774621.9|775626.1|774626.1|776112.4|774651.9|775610.5|774104.2|26
1643642250000|2022-01-31 15:17:30|775615.9|774615.9|775628.3|774628.3|776119|774636.2|775609.4|774101.2|32
1643642260000|2022-01-31 15:17:40|775630.1|774630.1|775585.3|774585.3|776114.5|774637.6|775585.3|774103.1|30
1643642270000|2022-01-31 15:17:50|776071.6|774071.6|775574.9|774574.9|776079.2|774583.8|775569.2|774057.2|33
1643642280000|2022-01-31 15:18:00|775570.1|774570.1|775862|773862|776045.1|774571.2|775285.8|773862|35
1643642290000|2022-01-31 15:18:10|775850.1|773850.1|775791|773791|775850.1|774369.8|775297.3|773782.4|38
1643642300000|2022-01-31 15:18:20|775787.5|773787.5|775822.1|773822.1|775873|774374.7|775334.3|773787.5|34
1643642310000|2022-01-31 15:18:30|775819.5|773819.5|775834.3|773834.3|775887.9|774378.3|775378.3|773796.8|38
1643642320000|2022-01-31 15:18:40|775824.4|773824.4|775879.5|773879.5|775897.2|773897.2|775820.3|773820.3|31
1643642330000|2022-01-31 15:18:50|775887.1|773887.1|775913.3|773913.3|775917.9|773917.9|775868.8|773868.8|26
1643642340000|2022-01-31 15:19:00|775908.2|773908.2|775418.8|774418.8|775929.1|774434|775405.9|773893.3|32
1643642350000|2022-01-31 15:19:10|775413.4|774413.4|775206.3|774206.3|775972.6|774450.9|775189.3|773844.8|32
1643642360000|2022-01-31 15:19:20|775211.7|774211.7|775237.9|774237.9|775813.6|774270.5|775190.3|773776.4|35
1643642370000|2022-01-31 15:19:30|775253.7|774253.7|775773|773773|775773|774267.4|775252.7|773743.5|32
1643642380000|2022-01-31 15:19:40|775769.8|773769.8|775781.4|773781.4|775781.4|773781.4|775766.9|773766.9|29
1643642390000|2022-01-31 15:19:50|775782.7|773782.7|775283.1|774283.1|775799.4|774285.5|775253|773768|34
1643642400000|2022-01-31 15:20:00|775283|774283|775270.9|774270.9|775283|774283|775268.8|774268.8|21
1643642410000|2022-01-31 15:20:10|775273.7|774273.7|775224|774224|775739.8|774277.7|775224|773739.8|29
1643642420000|2022-01-31 15:20:20|775233.4|774233.4|775733.9|773733.9|775738.9|774247|775221.8|773731.6|26
1643642430000|2022-01-31 15:20:30|775735.7|773735.7|775252.3|774252.3|775758.8|774263.4|775242.3|773730.5|21
1643642440000|2022-01-31 15:20:40|775251.2|774251.2|775254.5|774254.5|775259|774259|775247.7|774247.7|18
1643642450000|2022-01-31 15:20:50|775249.1|774249.1|775259.8|774259.8|775761|774267.1|775243.3|773745.2|28
1643642460000|2022-01-31 15:21:00|775260.2|774260.2|775765.3|773765.3|775765.3|774274.9|775245.6|773765.3|31
1643642470000|2022-01-31 15:21:10|775763.6|773763.6|775298.4|774298.4|775763.6|774298.4|775242.7|773763.6|31
1643642480000|2022-01-31 15:21:20|775303.4|774303.4|775834.4|773834.4|775848.1|774321.2|775295|773800.4|35
1643642490000|2022-01-31 15:21:30|775834.1|773834.1|775370.6|774370.6|775838.2|774370.6|775340.2|773766.3|34
1643642500000|2022-01-31 15:21:40|775372.7|774372.7|775374.8|774374.8|775881.5|774382.8|775363.9|773868.3|30
1643642510000|2022-01-31 15:21:50|775376.5|774376.5|775291.2|774291.2|775376.5|774376.5|775288.5|774288.5|25
1643642520000|2022-01-31 15:22:00|775295.3|774295.3|775295.3|774295.3|775299.3|774299.3|775284.7|774284.7|21
1643642530000|2022-01-31 15:22:10|775292.4|774292.4|775828.2|773828.2|775861.6|774388.2|775290.8|773828.2|28
1643642540000|2022-01-31 15:22:20|775839.4|773839.4|775838.6|773838.6|775845.8|774354.9|775330.2|773824.2|31
1643642550000|2022-01-31 15:22:30|775836.1|773836.1|775369.2|774369.2|775858.5|774385.2|775345.5|773836.1|32
1643642560000|2022-01-31 15:22:40|775366|774366|775324.2|774324.2|775866.8|774368.1|775324.2|773847.5|28
1643642570000|2022-01-31 15:22:50|775328.2|774328.2|775304.5|774304.5|775815.6|774332|775285.8|773809.1|29
1643642580000|2022-01-31 15:23:00|775304.3|774304.3|775420.9|774420.9|775420.9|774420.9|775295.6|774295.6|35
1643642590000|2022-01-31 15:23:10|775414.3|774414.3|775415.7|774415.7|775926.6|774424.5|775405|773910.9|34
1643642600000|2022-01-31 15:23:20|775417.7|774417.7|775405.4|774405.4|775913.5|774417.7|775402.3|773911.9|29
1643642610000|2022-01-31 15:23:30|775404|774404|775387.8|774387.8|775415.9|774415.9|775378.7|774378.7|28
1643642620000|2022-01-31 15:23:40|775378|774378|775494.1|774494.1|775901.5|774522.9|775378|773898.2|32
1643642630000|2022-01-31 15:23:50|775495.4|774495.4|775475.2|774475.2|775497.3|774497.3|775467|774467|33
1643642640000|2022-01-31 15:24:00|775470.6|774470.6|775518.2|774518.2|775997|774518.2|775470.6|773983.5|28
1643642650000|2022-01-31 15:24:10|775524.4|774524.4|775508|774508|775533.6|774533.6|775506.1|774506.1|21
1643642660000|2022-01-31 15:24:20|775508.9|774508.9|775505.3|774505.3|775508.9|774508.9|775489.7|774489.7|23
1643642670000|2022-01-31 15:24:30|776011.9|774011.9|775506.4|774506.4|776011.9|774507.2|775481.8|774010|29
1643642680000|2022-01-31 15:24:40|775492.5|774492.5|775444.5|774444.5|775492.5|774492.5|775441.8|774441.8|26
1643642690000|2022-01-31 15:24:50|775442.2|774442.2|775462.2|774462.2|775952.2|774462.2|775432.7|773935.4|34
1643642700000|2022-01-31 15:25:00|775460.1|774460.1|775476.3|774476.3|775968|774489.5|775414.2|773927.1|29
1643642710000|2022-01-31 15:25:10|775472|774472|775467.2|774467.2|775976.6|774472|775443.5|773966.3|25
1643642720000|2022-01-31 15:25:20|775494.9|774494.9|775488.5|774488.5|776005.6|774505.8|775488.5|774005.6|28
1643642730000|2022-01-31 15:25:30|775488.1|774488.1|775953|773953|775966.2|774489.9|775455.7|773951.6|23
1643642740000|2022-01-31 15:25:40|775962|773962|775489.7|774489.7|775962|774490.6|775453.1|773953.8|23
1643642750000|2022-01-31 15:25:50|775481.9|774481.9|775538.4|774538.4|776033.2|774539.1|775480.4|774033.2|20
1643642760000|2022-01-31 15:26:00|775547|774547|775551.2|774551.2|775556.4|774556.4|775541.7|774541.7|17
1643642770000|2022-01-31 15:26:10|775560.7|774560.7|775540.1|774540.1|775560.7|774560.7|775535.8|774535.8|21
1643642780000|2022-01-31 15:26:20|775539.7|774539.7|776050.8|774050.8|776066.5|774560.7|775516.5|774039.6|28
1643642790000|2022-01-31 15:26:30|776052.4|774052.4|775558.4|774558.4|776070.6|774558.4|775544.1|774039.6|22
1643642800000|2022-01-31 15:26:40|775547.8|774547.8|775533.7|774533.7|776063.4|774559.5|775527.7|774045.8|21
1643642810000|2022-01-31 15:26:50|775525.3|774525.3|775521.7|774521.7|775525.3|774525.3|775513.1|774513.1|22
1643642820000|2022-01-31 15:27:00|775521.3|774521.3|775442.2|774442.2|776077|774521.3|775430.7|773997.9|27
1643642830000|2022-01-31 15:27:10|775454.6|774454.6|775452.7|774452.7|775957.9|774459.4|775447.6|773957.9|16
1643642840000|2022-01-31 15:27:20|775439.2|774439.2|775941.1|773941.1|775959.6|774452.6|775422.9|773941.1|28
1643642850000|2022-01-31 15:27:30|775941.7|773941.7|775394|774394|775941.7|774404.4|775392.9|773902.3|30
1643642860000|2022-01-31 15:27:40|775380.4|774380.4|775375.2|774375.2|775885.9|774395.2|775367|773877.1|24
1643642870000|2022-01-31 15:27:50|775379.2|774379.2|775375.7|774375.7|775379.2|774379.2|775371.2|774371.2|12
1643642880000|2022-01-31 15:28:00|775373|774373|775370.1|774370.1|775891.4|774388.6|775369.8|773886.7|17
1643642890000|2022-01-31 15:28:10|775881.6|773881.6|775932.2|773932.2|775940.9|774440.6|775375.1|773881.6|32
1643642900000|2022-01-31 15:28:20|775940.6|773940.6|775431|774431|775940.6|774448|775424.3|773938.1|23
1643642910000|2022-01-31 15:28:30|775436.1|774436.1|775511.8|774511.8|775930.8|774530.7|775376|773907.6|32
1643642920000|2022-01-31 15:28:40|775513.8|774513.8|776028.8|774028.8|776041|774526.2|775511.1|774023.9|25
1643642930000|2022-01-31 15:28:50|776027.1|774027.1|775509.7|774509.7|776027.1|774524.9|775507|774013|22
1643642940000|2022-01-31 15:29:00|775509.4|774509.4|775323.4|774323.4|775509.4|774509.4|775293.2|774293.2|32
1643642950000|2022-01-31 15:29:10|775353.5|774353.5|775410.2|774410.2|775895|774444.8|775353.5|773895|35
1643642960000|2022-01-31 15:29:20|775400.2|774400.2|775412|774412|775903.6|774421.4|775397.4|773903.6|28
1643642970000|2022-01-31 15:29:30|775412.7|774412.7|775446.6|774446.6|775963.5|774477.5|775405.1|773923.7|33
1643642980000|2022-01-31 15:29:40|775441|774441|775920.1|773920.1|775950.4|774446.7|775419.5|773920.1|29
1643642990000|2022-01-31 15:29:50|776069.5|774069.5|776099.3|774099.3|776112.9|774516.5|775515.9|773997.9|30
1643643000000|2022-01-31 15:30:00|775528|774528|775487.6|774487.6|775528|774528|775487.6|774487.6|34
1643643010000|2022-01-31 15:30:10|775482.1|774482.1|775470.3|774470.3|775985.8|774490.8|775430.1|773972.4|34
1643643020000|2022-01-31 15:30:20|775991.1|773991.1|775543.3|773543.3|775991.1|774492.3|775278|773536.5|34
1643643030000|2022-01-31 15:30:30|775547|773547|775437.4|773437.4|775591.5|774031.3|774948.5|773410.7|39
1643643040000|2022-01-31 15:30:40|775428.4|773428.4|775296.1|773296.1|775484.4|774009.9|775009.9|773258.7|33
1643643050000|2022-01-31 15:30:50|775293.4|773293.4|775320.1|773320.1|775422.1|773422.1|775184.3|773184.3|39
1643643060000|2022-01-31 15:31:00|775314.4|773314.4|775342.4|773342.4|775382.5|773382.5|775300.4|773300.4|37
1643643070000|2022-01-31 15:31:10|775348.8|773348.8|775233|773233|775350.9|773685.9|774628.6|773063.1|38
1643643080000|2022-01-31 15:31:20|775209|773209|775166.8|773166.8|775256.5|773570.9|774568.3|773052.4|37
1643643090000|2022-01-31 15:31:30|775164.3|773164.3|775164.5|773164.5|775192.3|773192.3|775141.7|773141.7|30
1643643100000|2022-01-31 15:31:40|775166.4|773166.4|775121|773121|775173.8|773173.8|775113.9|773113.9|32
1643643110000|2022-01-31 15:31:50|775133.3|773133.3|775053.9|773053.9|775133.3|773551.6|774551.6|773043.1|32
1643643120000|2022-01-31 15:32:00|775063.7|773063.7|775045.6|773045.6|775066|773548.7|774541.3|773031.6|31
1643643130000|2022-01-31 15:32:10|775046.3|773046.3|775055.3|773055.3|775070.6|773070.6|775046|773046|34
1643643140000|2022-01-31 15:32:20|775049.9|773049.9|775081.5|773081.5|775118.4|773118.4|775042.9|773042.9|34
1643643150000|2022-01-31 15:32:30|775089|773089|775097.8|773097.8|775114.5|773114.5|775069.4|773069.4|34
1643643160000|2022-01-31 15:32:40|775097.4|773097.4|774835.4|772835.4|775097.4|773349.9|774292|772782|39
1643643170000|2022-01-31 15:32:50|774830.6|772830.6|774340.1|773340.1|774830.6|773340.1|774276.5|772762.7|32
1643643180000|2022-01-31 15:33:00|774335.3|773335.3|774330.7|773330.7|774823.9|773367.3|774296.9|772823.9|38
1643643190000|2022-01-31 15:33:10|774334.7|773334.7|774350|773350|774873.6|773416.3|774330.7|772873.6|35
1643643200000|2022-01-31 15:33:20|774346.3|773346.3|774358.5|773358.5|774855|773359.7|774333.6|772834.2|28
1643643210000|2022-01-31 15:33:30|774354.8|773354.8|774326.3|773326.3|774360.6|773360.6|774326.3|773326.3|33
1643643220000|2022-01-31 15:33:40|774330.1|773330.1|774138.7|773138.7|774359.8|773359.8|774138.7|773138.7|36
1643643230000|2022-01-31 15:33:50|774216.6|773216.6|774393.5|773393.5|774855.9|773393.5|774216.6|772719.2|33
1643643240000|2022-01-31 15:34:00|774434.5|773434.5|774569.4|773569.4|774945.2|773600.1|774410.8|772945.2|36
1643643250000|2022-01-31 15:34:10|774570.8|773570.8|774576.8|773576.8|774614.5|773614.5|774566.9|773566.9|37
1643643260000|2022-01-31 15:34:20|774580.7|773580.7|774646.5|773646.5|774673.2|773673.2|774569.3|773569.3|35
1643643270000|2022-01-31 15:34:30|774650.1|773650.1|774679|773679|774679|773679|774649.3|773649.3|29
1643643280000|2022-01-31 15:34:40|774664.6|773664.6|775387.3|773387.3|775418.4|773937.1|774650|773296.2|35
1643643290000|2022-01-31 15:34:50|775392.1|773392.1|775479.1|773479.1|775485.8|774004.5|774965.1|773392.1|36
1643643300000|2022-01-31 15:35:00|775490.5|773490.5|774969.7|773969.7|775511|774006.3|774941.4|773433.4|40
1643643310000|2022-01-31 15:35:10|774984.8|773984.8|775005.1|774005.1|775007.3|774007.3|774984.8|773984.8|28
1643643320000|2022-01-31 15:35:20|775000|774000|774975.3|773975.3|775015.2|774015.2|774926.4|773926.4|33
1643643330000|2022-01-31 15:35:30|774977.4|773977.4|774964.2|773964.2|775445.3|773986.1|774922.8|773442.8|36
1643643340000|2022-01-31 15:35:40|774976.7|773976.7|774966.3|773966.3|774987.1|773987.1|774945.7|773945.7|22
1643643350000|2022-01-31 15:35:50|774962.6|773962.6|774912.9|773912.9|775444.8|773982.1|774886.1|773444.8|34
1643643360000|2022-01-31 15:36:00|774913|773913|774864.8|773864.8|774931.7|773931.7|774799.6|773799.6|36
1643643370000|2022-01-31 15:36:10|774868.5|773868.5|774924.7|773924.7|775411.5|773946.5|774860.2|773411.3|32
1643643380000|2022-01-31 15:36:20|774916.7|773916.7|774865.2|773865.2|774928.8|773928.8|774864.7|773864.7|34
1643643390000|2022-01-31 15:36:30|774860.2|773860.2|774846.1|773846.1|774860.2|773860.2|774842.7|773842.7|26
1643643400000|2022-01-31 15:36:40|774873.5|773873.5|774866|773866|774875.2|773875.2|774861|773861|28
1643643410000|2022-01-31 15:36:50|774893.6|773893.6|774915.3|773915.3|774923.4|773923.4|774861.3|773861.3|27
1643643420000|2022-01-31 15:37:00|774910.9|773910.9|774925|773925|775433.3|773929.1|774900.5|773420.5|29
1643643430000|2022-01-31 15:37:10|774921.5|773921.5|774983.2|773983.2|774986.1|773986.1|774921.5|773921.5|31
1643643440000|2022-01-31 15:37:20|774972.1|773972.1|774971.3|773971.3|774982.5|773982.5|774961.9|773961.9|19
1643643450000|2022-01-31 15:37:30|774955.3|773955.3|774925.6|773925.6|774996|773996|774901|773901|28
1643643460000|2022-01-31 15:37:40|774956.8|773956.8|774978.7|773978.7|775021.2|774021.2|774956.8|773956.8|34
1643643470000|2022-01-31 15:37:50|774975.3|773975.3|775019|774019|775514.3|774019|774972|773486.1|28
1643643480000|2022-01-31 15:38:00|775005.3|774005.3|775015.6|774015.6|775030.8|774030.8|775005.3|774005.3|22
1643643490000|2022-01-31 15:38:10|775020.4|774020.4|774998.3|773998.3|775079.3|774079.3|774998.3|773998.3|34
1643643500000|2022-01-31 15:38:20|774974.9|773974.9|775012.8|774012.8|775034.3|774034.3|774970.3|773970.3|34
1643643510000|2022-01-31 15:38:30|775018.3|774018.3|775046.6|774046.6|775048.5|774048.5|775018.1|774018.1|26
1643643520000|2022-01-31 15:38:40|775037.3|774037.3|775077.6|774077.6|775077.6|774077.6|775026.8|774026.8|25
1643643530000|2022-01-31 15:38:50|775059.1|774059.1|775049.4|774049.4|775061.5|774061.5|775037.9|774037.9|28
1643643540000|2022-01-31 15:39:00|775013.6|774013.6|775045.4|774045.4|775052.5|774052.5|775013.6|774013.6|27
1643643550000|2022-01-31 15:39:10|775135.3|774135.3|774984.9|773984.9|775526.1|774135.3|774978.1|773519.8|34
1643643560000|2022-01-31 15:39:20|774987.8|773987.8|775081.5|774081.5|775539.6|774097.3|774969.4|773539.6|31
1643643570000|2022-01-31 15:39:30|775054|774054|775059.8|774059.8|775083.9|774083.9|775024.1|774024.1|29
1643643580000|2022-01-31 15:39:40|775058|774058|775024.3|774024.3|775089.4|774089.4|775012.1|774012.1|32
1643643590000|2022-01-31 15:39:50|775018.1|774018.1|774919.5|773919.5|775508.7|774033.1|774919.5|773442.7|35
1643643600000|2022-01-31 15:40:00|774921.9|773921.9|775075.9|774075.9|775096.8|774096.8|774886|773886|32
1643643610000|2022-01-31 15:40:10|775136.3|774136.3|775141.7|774141.7|775651.4|774178.1|775090.3|773574.9|36
1643643620000|2022-01-31 15:40:20|775141.8|774141.8|775150.6|774150.6|775658.7|774153.5|775138.6|773637.2|34
1643643630000|2022-01-31 15:40:30|775144.8|774144.8|775017.4|774017.4|775601.6|774196.1|775011.6|773579.1|36
1643643640000|2022-01-31 15:40:40|775015.3|774015.3|775061.7|774061.7|775585.9|774061.7|774999.8|773563.7|30
1643643650000|2022-01-31 15:40:50|775091.2|774091.2|775586.9|773586.9|775604.5|774093|775061.4|773551.5|35
1643643660000|2022-01-31 15:41:00|775588.4|773588.4|775599.2|773599.2|775605.9|774118.6|775118.6|773570.6|33
1643643670000|2022-01-31 15:41:10|775596.9|773596.9|775374.2|774374.2|775760.9|774374.2|775230.1|773596.9|29
1643643680000|2022-01-31 15:41:20|775368.2|774368.2|775403.2|774403.2|775880.3|774403.2|775342.1|773834.1|27
1643643690000|2022-01-31 15:41:30|775401.8|774401.8|775830.7|773830.7|775852.9|774401.8|775274.3|773812.7|32
1643643700000|2022-01-31 15:41:40|775838.7|773838.7|775520.9|774520.9|775852.8|774520.9|775328.1|773817.9|32
1643643710000|2022-01-31 15:41:50|775505.2|774505.2|775552|774552|775563.9|774563.9|775500.4|774500.4|35
1643643720000|2022-01-31 15:42:00|775546.7|774546.7|775544.1|774544.1|775549|774549|775506.1|774506.1|31
1643643730000|2022-01-31 15:42:10|775540.1|774540.1|775528.8|774528.8|775567.5|774567.5|775522.2|774522.2|35
1643643740000|2022-01-31 15:42:20|775525.1|774525.1|775531.1|774531.1|775542.7|774542.7|775509.6|774509.6|34
1643643750000|2022-01-31 15:42:30|775648.5|774648.5|776243.3|774243.3|776289.5|774749.3|775648.5|774228.3|38
1643643760000|2022-01-31 15:42:40|776290.7|774290.7|775707.9|774707.9|776290.7|774759.6|775641|774160.2|32
1643643770000|2022-01-31 15:42:50|776188.7|774188.7|775654.7|774654.7|776203|774688.1|775652|774188.7|25
1643643780000|2022-01-31 15:43:00|775654.5|774654.5|775604.4|774604.4|775654.5|774654.5|775603|774603|31
1643643790000|2022-01-31 15:43:10|775608.8|774608.8|775593.7|774593.7|775611.6|774611.6|775587.6|774587.6|28
1643643800000|2022-01-31 15:43:20|775599.8|774599.8|775484.1|774484.1|775599.8|774599.8|775480.2|774480.2|21
1643643810000|2022-01-31 15:43:30|775491.1|774491.1|775713.2|773713.2|776008|774499.1|775192.4|773691.9|36
1643643820000|2022-01-31 15:43:40|775713|773713|775547.9|773547.9|775716.4|773716.4|775518|773518|38
1643643830000|2022-01-31 15:43:50|775548.2|773548.2|775557|773557|775600.3|774143.8|775083.1|773548.2|36
1643643840000|2022-01-31 15:44:00|775092.3|774092.3|775572.3|773572.3|775590.3|774098.5|775025.8|773523.1|28
1643643850000|2022-01-31 15:44:10|775575.2|773575.2|775545.6|773545.6|775575.2|774044.3|774999.1|773524.2|29
1643643860000|2022-01-31 15:44:20|775536.4|773536.4|775202|774202|775594.9|774202|775073.5|773536.4|37
1643643870000|2022-01-31 15:44:30|775193.5|774193.5|775661.1|773661.1|775684|774204.3|775174.6|773643.1|29
1643643880000|2022-01-31 15:44:40|775111.5|774111.5|775229.4|774229.4|775650.8|774252.8|775093.1|773585.6|36
1643643890000|2022-01-31 15:44:50|775215.2|774215.2|775196.6|774196.6|775235.5|774235.5|775168.9|774168.9|34
1643643900000|2022-01-31 15:45:00|775254.6|774254.6|775321.3|774321.3|775830.6|774351.8|775254.6|773784.7|29
1643643910000|2022-01-31 15:45:10|775258.7|774258.7|775283|774283|775297.3|774297.3|775229.8|774229.8|34
1643643920000|2022-01-31 15:45:20|775286.8|774286.8|775785.4|773785.4|775785.4|774293.4|775277.2|773750.4|33
1643643930000|2022-01-31 15:45:30|775800.4|773800.4|775327.8|774327.8|775800.4|774335.5|775234.6|773776.4|36
1643643940000|2022-01-31 15:45:40|775319.9|774319.9|775295.9|774295.9|775836.6|774337.2|775284.5|773830.3|33
1643643950000|2022-01-31 15:45:50|775354.8|774354.8|775372.3|774372.3|775391.8|774391.8|775333.6|774333.6|27
1643643960000|2022-01-31 15:46:00|775382.3|774382.3|775376.9|774376.9|775383.8|774383.8|775373.2|774373.2|18
1643643970000|2022-01-31 15:46:10|775374.3|774374.3|775255.4|774255.4|775772.3|774376.9|775228.2|773758.8|21
1643643980000|2022-01-31 15:46:20|775255.5|774255.5|775273.6|774273.6|775275.1|774275.1|775246|774246|18
1643643990000|2022-01-31 15:46:30|775277.6|774277.6|775366.1|774366.1|775377.9|774377.9|775277.6|774277.6|20
1643644000000|2022-01-31 15:46:40|775370.7|774370.7|775369.9|774369.9|775418.7|774418.7|775354.3|774354.3|28
1643644010000|2022-01-31 15:46:50|775370|774370|775510.9|774510.9|775510.9|774510.9|775339.1|774339.1|29
1643644020000|2022-01-31 15:47:00|775488.3|774488.3|775450.1|774450.1|775488.6|774488.6|775416.5|774416.5|27
1643644030000|2022-01-31 15:47:10|775452.1|774452.1|775464.2|774464.2|775957.7|774505.3|775430.8|773919.5|29
1643644040000|2022-01-31 15:47:20|775443.8|774443.8|775927.8|773927.8|775927.8|774451.4|775408.1|773919.2|19
1643644050000|2022-01-31 15:47:30|775914.9|773914.9|775419|774419|775920.5|774436.8|775412.7|773900.4|23
1643644060000|2022-01-31 15:47:40|775417.9|774417.9|775428|774428|775428|774428|775417.9|774417.9|16
1643644070000|2022-01-31 15:47:50|775429.3|774429.3|775419.7|774419.7|775437|774437|775418.2|774418.2|20
1643644080000|2022-01-31 15:48:00|775409.9|774409.9|775420.3|774420.3|775964|774499.9|775409.9|773946.1|29
1643644090000|2022-01-31 15:48:10|775918.5|773918.5|775406|774406|775918.5|774459|775404.1|773918.5|27
1643644100000|2022-01-31 15:48:20|775420.7|774420.7|775877.5|773877.5|775914.3|774433.5|775371.3|773827.5|29
1643644110000|2022-01-31 15:48:30|775365.5|774365.5|775352.5|774352.5|775884.8|774399.1|775349.5|773871.7|29
1643644120000|2022-01-31 15:48:40|775337.6|774337.6|775343.1|774343.1|775389.4|774389.4|775333.6|774333.6|17
1643644130000|2022-01-31 15:48:50|775342.5|774342.5|775891.9|773891.9|775916.6|774426.1|775338|773890|29
1643644140000|2022-01-31 15:49:00|775956.5|773956.5|775914|773914|775956.5|774466|775466|773887|18
1643644150000|2022-01-31 15:49:10|775916.7|773916.7|775429.5|774429.5|775932.6|774463.2|775423.8|773905.7|24
1643644160000|2022-01-31 15:49:20|775439.8|774439.8|775863.7|773863.7|775927.7|774461|775416.4|773863.7|26
1643644170000|2022-01-31 15:49:30|775853|773853|775355.3|774355.3|775881.6|774394.7|775349.5|773850.7|22
1643644180000|2022-01-31 15:49:40|775355.6|774355.6|775888.5|773888.5|775888.5|774453.7|775355.2|773888.5|21
1643644190000|2022-01-31 15:49:50|775936.6|773936.6|775428.4|774428.4|775936.6|774484.3|775392.4|773878|28
1643644200000|2022-01-31 15:50:00|775434.8|774434.8|775430.8|774430.8|775444.8|774444.8|775424.2|774424.2|20
1643644210000|2022-01-31 15:50:10|775430.2|774430.2|775478.8|774478.8|775969.2|774484.6|775422.9|773965.9|21
1643644220000|2022-01-31 15:50:20|775482.9|774482.9|775466.4|774466.4|775977.7|774483.4|775448.5|773970.1|16
1643644230000|2022-01-31 15:50:30|775459.7|774459.7|775478|774478|775491.9|774491.9|775459.7|774459.7|15
1643644240000|2022-01-31 15:50:40|775474.8|774474.8|775475.7|774475.7|775481.6|774481.6|775466.5|774466.5|16
1643644250000|2022-01-31 15:50:50|775472.9|774472.9|775469.6|774469.6|775475|774475|775468.2|774468.2|11
1643644260000|2022-01-31 15:51:00|775471.5|774471.5|775425.7|774425.7|775487.4|774487.4|775386.8|774386.8|24
1643644270000|2022-01-31 15:51:10|775431.9|774431.9|775423.8|774423.8|775465.1|774465.1|775400.6|774400.6|25
1643644280000|2022-01-31 15:51:20|775428.4|774428.4|775437.4|774437.4|775472.5|774472.5|775423.5|774423.5|28
1643644290000|2022-01-31 15:51:30|775440.5|774440.5|775325.9|774325.9|775445.3|774445.3|775325.9|774325.9|35
1643644300000|2022-01-31 15:51:40|775325.6|774325.6|775239.3|774239.3|775325.7|774325.7|775238|774238|38
1643644310000|2022-01-31 15:51:50|775239.4|774239.4|775208|774208|775719.7|774252.2|775207.3|773719.7|37
1643644320000|2022-01-31 15:52:00|775229.9|774229.9|775417.9|774417.9|775930.4|774438.5|775220.7|773895.3|37
1643644330000|2022-01-31 15:52:10|775416.9|774416.9|775998.9|773998.9|776011.9|774508.5|775410.2|773925.1|32
1643644340000|2022-01-31 15:52:20|775987|773987|776023.7|774023.7|776023.7|774509.2|775453.3|773947.5|35
1643644350000|2022-01-31 15:52:30|776018|774018|776027.9|774027.9|776034.7|774034.7|776006.1|774006.1|33
1643644360000|2022-01-31 15:52:40|776026.3|774026.3|776043.5|774043.5|776043.5|774043.5|775990.6|773990.6|31
1643644370000|2022-01-31 15:52:50|776033|774033|775488.4|774488.4|776079.5|774590.1|775488.4|773986.8|35
1643644380000|2022-01-31 15:53:00|775469.9|774469.9|775939.4|773939.4|775939.4|774472.7|775403.2|773879.2|32
1643644390000|2022-01-31 15:53:10|775460.5|774460.5|775992.2|773992.2|776014.5|774491|775460.5|773989|26
1643644400000|2022-01-31 15:53:20|775986.5|773986.5|776071.5|774071.5|776079.4|774577|775482.7|773984.8|30
1643644410000|2022-01-31 15:53:30|776076|774076|775588.7|774588.7|776097.3|774590.3|775558|774072.8|26
1643644420000|2022-01-31 15:53:40|775580.5|774580.5|776193.7|774193.7|776212.2|774590.6|775550.8|774079.2|25
1643644430000|2022-01-31 15:53:50|776176.2|774176.2|775878.8|774878.8|776200|774908.1|775824.7|774162.3|29
1643644440000|2022-01-31 15:54:00|775865.1|774865.1|775874.4|774874.4|775892.9|774892.9|775838.4|774838.4|28
1643644450000|2022-01-31 15:54:10|775868.6|774868.6|775880|774880|775896.3|774896.3|775862.7|774862.7|22
1643644460000|2022-01-31 15:54:20|775898.2|774898.2|775858.6|774858.6|775898.2|774898.2|775834.5|774834.5|18
1643644470000|2022-01-31 15:54:30|775848.7|774848.7|775851.6|774851.6|775871.7|774871.7|775839.4|774839.4|25
1643644480000|2022-01-31 15:54:40|775855.8|774855.8|775848.1|774848.1|775857|774857|775839.4|774839.4|12
1643644490000|2022-01-31 15:54:50|775847.3|774847.3|775961.4|774961.4|776500|774968.7|775847.3|774470.1|24
1643644500000|2022-01-31 15:55:00|775958.4|774958.4|775892.8|774892.8|775966.6|774966.6|775880.5|774880.5|34
1643644510000|2022-01-31 15:55:10|775875.5|774875.5|776421.8|774421.8|776422.1|774931.6|775875.5|774362.6|37
1643644520000|2022-01-31 15:55:20|776424|774424|776391.9|774391.9|776426.4|774426.4|776350.2|774350.2|36
1643644530000|2022-01-31 15:55:30|776430.6|774430.6|776420.8|774420.8|776446.4|774949.4|775906.3|774408.4|34
1643644540000|2022-01-31 15:55:40|776425.7|774425.7|776169.1|775169.1|776464|775201|776132.8|774418.7|27
1643644550000|2022-01-31 15:55:50|776152|775152|776245|775245|776748.7|775246.6|776152|774647.4|33
1643644560000|2022-01-31 15:56:00|776248.5|775248.5|776173.7|775173.7|776753.7|775248.5|776163|774714.3|36
1643644570000|2022-01-31 15:56:10|776173.1|775173.1|776080|775080|776598.2|775205.9|776080|774589.1|38
1643644580000|2022-01-31 15:56:20|776106.4|775106.4|776337.5|774337.5|776497.2|775111|776008.1|774326.8|34
1643644590000|2022-01-31 15:56:30|776300|774300|776344|774344|776387|774842.8|775842.8|774300|38
1643644600000|2022-01-31 15:56:40|776338.1|774338.1|776354.9|774354.9|776401.6|774401.6|776242.5|774242.5|35
1643644610000|2022-01-31 15:56:50|776347.8|774347.8|775862.1|774862.1|776399.9|774877.6|775830.7|774283.7|38
1643644620000|2022-01-31 15:57:00|775880.5|774880.5|776302.4|774302.4|776329.9|774912.8|775829.3|774276.7|37
1643644630000|2022-01-31 15:57:10|776280.8|774280.8|775881.7|774881.7|776388.4|774881.9|775871.4|774259|38
1643644640000|2022-01-31 15:57:20|775868.7|774868.7|775750.6|774750.6|776402.1|774899.7|775750.6|774303|38
1643644650000|2022-01-31 15:57:30|776313.5|774313.5|775830.3|774830.3|776366.9|774837.5|775785.6|774257.8|37
1643644660000|2022-01-31 15:57:40|775820.5|774820.5|776242.1|774242.1|776257.9|774834.4|775717.2|774227.7|38
1643644670000|2022-01-31 15:57:50|776222.9|774222.9|775552.5|774552.5|776240.3|774717|775552.5|774135.4|34
1643644680000|2022-01-31 15:58:00|775578.2|774578.2|775570.4|774570.4|775600.6|774600.6|775526|774526|38
1643644690000|2022-01-31 15:58:10|775560.8|774560.8|775563|774563|775591.5|774591.5|775554.1|774554.1|33
1643644700000|2022-01-31 15:58:20|775563.3|774563.3|775420.5|774420.5|775568.3|774568.3|775420.5|774420.5|29
1643644710000|2022-01-31 15:58:30|775897.8|773897.8|775322.2|774322.2|775969.7|774322.2|775322.2|773817.8|35
1643644720000|2022-01-31 15:58:40|775286.2|774286.2|775710.3|773710.3|775763.9|774286.2|775219.7|773692.7|38
1643644730000|2022-01-31 15:58:50|775715.6|773715.6|775151.4|774151.4|775717.1|774210.7|775151.4|773654.8|40
1643644740000|2022-01-31 15:59:00|775703.3|773703.3|775167.5|774167.5|775708.3|774241.9|775132|773645.7|37
1643644750000|2022-01-31 15:59:10|775139.8|774139.8|775315.2|773315.2|775644.4|774155.7|774852|773298.3|40
1643644760000|2022-01-31 15:59:20|775269.8|773269.8|775085.7|773085.7|775318.8|773318.8|775084.8|773084.8|38
1643644770000|2022-01-31 15:59:30|775079.2|773079.2|774894|772894|775083.6|773083.6|774888.1|772888.1|39
1643644780000|2022-01-31 15:59:40|774869.9|772869.9|774972.4|772972.4|774999.5|772999.5|774867.8|772867.8|39
1643644790000|2022-01-31 15:59:50|774996.7|772996.7|775097.2|773097.2|775142.2|773142.2|774991|772991|35
1643644800000|2022-01-31 16:00:00|775078.8|773078.8|775081.8|773081.8|775132.8|773132.8|775062|773062|38
1643644810000|2022-01-31 16:00:10|775117.1|773117.1|774484.1|773484.1|775156.5|773610.4|774484.1|773086|35
1643644820000|2022-01-31 16:00:20|774964.9|772964.9|774572.9|773572.9|775047.1|773572.9|774485.3|772964.9|34
1643644830000|2022-01-31 16:00:30|774597.1|773597.1|775097.9|773097.9|775119.1|773620|774528.5|773026.9|40
1643644840000|2022-01-31 16:00:40|775111.3|773111.3|774565.8|773565.8|775111.6|773565.9|774532.6|773055.4|38
1643644850000|2022-01-31 16:00:50|774562.7|773562.7|775424.9|773424.9|775439.9|773562.7|774551.1|773034.3|38
1643644860000|2022-01-31 16:01:00|775410.3|773410.3|775296.7|773296.7|775463.6|773463.6|775266.8|773266.8|38
1643644870000|2022-01-31 16:01:10|775301.4|773301.4|775354.4|773354.4|775374|773374|775289.3|773289.3|37
1643644880000|2022-01-31 16:01:20|775323.4|773323.4|775323.1|773323.1|775398.3|773839.8|774801.2|773299.7|38
1643644890000|2022-01-31 16:01:30|775317.8|773317.8|775062.8|773062.8|775346.2|773346.2|775062.8|773062.8|39
1643644900000|2022-01-31 16:01:40|775050.6|773050.6|775135.8|773135.8|775172.8|773172.8|775050.6|773050.6|38
1643644910000|2022-01-31 16:01:50|775141.7|773141.7|775121.3|773121.3|775167.3|773167.3|775080.2|773080.2|37
1643644920000|2022-01-31 16:02:00|775119|773119|775118.7|773118.7|775154.7|773622.7|774614.7|773093.7|36
1643644930000|2022-01-31 16:02:10|775125.8|773125.8|775093.1|773093.1|775169.5|773601.2|774591.7|773081.2|38
1643644940000|2022-01-31 16:02:20|775093.8|773093.8|775068.5|773068.5|775137.2|773605.9|774594.3|773068.5|39
1643644950000|2022-01-31 16:02:30|775065.4|773065.4|774979.4|772979.4|775077.9|773077.9|774968.5|772968.5|40
1643644960000|2022-01-31 16:02:40|774945.3|772945.3|774940.8|772940.8|774999.2|772999.2|774919.2|772919.2|38
1643644970000|2022-01-31 16:02:50|774957.7|772957.7|775056.1|773056.1|775098.7|773098.7|774902.5|772902.5|36
1643644980000|2022-01-31 16:03:00|775048.2|773048.2|774995.8|772995.8|775048.2|773048.2|774944.5|772944.5|38
1643644990000|2022-01-31 16:03:10|774988.1|772988.1|775029.2|773029.2|775029.2|773029.2|774962.8|772962.8|35
1643645000000|2022-01-31 16:03:20|775028.9|773028.9|775094.7|773094.7|775118.3|773118.3|775025|773025|29
1643645010000|2022-01-31 16:03:30|775099.3|773099.3|775247|773247|775247|773717|774713.8|773097.1|30
1643645020000|2022-01-31 16:03:40|775232.3|773232.3|775252.2|773252.2|775273.1|773273.1|775208.5|773208.5|30
1643645030000|2022-01-31 16:03:50|775258.8|773258.8|775330.8|773330.8|775337.4|773847|774847|773246.4|32
1643645040000|2022-01-31 16:04:00|775332.4|773332.4|775135|773135|775332.4|773332.4|775124.7|773124.7|34
1643645050000|2022-01-31 16:04:10|775133.2|773133.2|775159.2|773159.2|775163.9|773163.9|775133.2|773133.2|27
1643645060000|2022-01-31 16:04:20|775155.9|773155.9|774753.2|773753.2|775171.5|773764.1|774743|773082.5|34
1643645070000|2022-01-31 16:04:30|774741.6|773741.6|774742.5|773742.5|774744.3|773744.3|774713.4|773713.4|28
1643645080000|2022-01-31 16:04:40|774739.9|773739.9|775277|773277|775281.8|773747.7|774728.3|773235.8|29
1643645090000|2022-01-31 16:04:50|775269.7|773269.7|774743.2|773743.2|775274.5|773743.2|774726.8|773220.2|32
1643645100000|2022-01-31 16:05:00|774733.9|773733.9|774729.9|773729.9|774757.8|773757.8|774726.9|773726.9|33
1643645110000|2022-01-31 16:05:10|774729.5|773729.5|774698.3|773698.3|775179.7|773749.4|774689.6|773179.7|31
1643645120000|2022-01-31 16:05:20|774703.7|773703.7|774575.6|773575.6|774712.1|773712.1|774556.5|773556.5|30
1643645130000|2022-01-31 16:05:30|774575.3|773575.3|774587.1|773587.1|774587.1|773587.1|774561.5|773561.5|25
1643645140000|2022-01-31 16:05:40|774585.4|773585.4|774692|773692|775215.9|773723.7|774578.8|773190.3|30
1643645150000|2022-01-31 16:05:50|774691.9|773691.9|775192.6|773192.6|775201.4|773710|774689|773178.9|26
1643645160000|2022-01-31 16:06:00|775200.4|773200.4|774620.6|773620.6|775200.4|773620.6|774594.9|773129.6|29
1643645170000|2022-01-31 16:06:10|774608.9|773608.9|775114.9|773114.9|775128.2|773611.8|774562.8|773114.1|31
1643645180000|2022-01-31 16:06:20|775108.8|773108.8|775388.7|773388.7|775388.7|773879.1|774827.3|773108.8|36
1643645190000|2022-01-31 16:06:30|775372.5|773372.5|775336.1|773336.1|775391.8|773391.8|775329.5|773329.5|31
1643645200000|2022-01-31 16:06:40|775333|773333|774710.9|773710.9|775357.7|773726.3|774685.3|773271.4|28
1643645210000|2022-01-31 16:06:50|774698.7|773698.7|774693.9|773693.9|774729.4|773729.4|774680.9|773680.9|30
1643645220000|2022-01-31 16:07:00|774702.7|773702.7|775190.8|773190.8|775190.8|773702.7|774656.6|773175.4|28
1643645230000|2022-01-31 16:07:10|775174.5|773174.5|774692.1|773692.1|775186.9|773696.5|774686.7|773169.8|30
1643645240000|2022-01-31 16:07:20|774693.4|773693.4|775180|773180|775188|773713.1|774648.4|773164.2|27
1643645250000|2022-01-31 16:07:30|775180.3|773180.3|775156|773156|775186.3|773680|774679.4|773144.5|23
1643645260000|2022-01-31 16:07:40|775161.4|773161.4|774643.6|773643.6|775180.8|773643.6|774619.7|773122.5|24
1643645270000|2022-01-31 16:07:50|774652.3|773652.3|774611.9|773611.9|775126.2|773652.3|774564.8|773123.8|31
1643645280000|2022-01-31 16:08:00|774610.2|773610.2|774534.7|773534.7|775137.7|773615.8|774514.3|773101.3|32
1643645290000|2022-01-31 16:08:10|774567.8|773567.8|774675.1|773675.1|774682.1|773682.1|774567.8|773567.8|32
1643645300000|2022-01-31 16:08:20|774671|773671|774673.1|773673.1|774685.3|773685.3|774667.3|773667.3|25
1643645310000|2022-01-31 16:08:30|774669.2|773669.2|775107.9|773107.9|775140.1|773669.2|774615.3|773107.9|29
1643645320000|2022-01-31 16:08:40|775109.6|773109.6|774616.1|773616.1|775144|773626.4|774587.9|773105.7|31
1643645330000|2022-01-31 16:08:50|775113.3|773113.3|775076.6|773076.6|775115.2|773115.2|775032.4|773032.4|29
1643645340000|2022-01-31 16:09:00|775073.3|773073.3|774514.4|773514.4|775115.3|773627|774514.4|773042.9|37
1643645350000|2022-01-31 16:09:10|774512.4|773512.4|774980.5|772980.5|775037|773512.4|774478.4|772979.4|32
1643645360000|2022-01-31 16:09:20|774989.9|772989.9|774953.7|772953.7|774989.9|773462.2|774450|772946|32
1643645370000|2022-01-31 16:09:30|774957.8|772957.8|774477.6|773477.6|774973|773481.9|774463.8|772953.8|30
1643645380000|2022-01-31 16:09:40|774968.7|772968.7|774957.7|772957.7|774991.1|773490.2|774475|772957.7|25
1643645390000|2022-01-31 16:09:50|774965.2|772965.2|775048.8|773048.8|775057.6|773504.6|774481.1|772965.2|35
1643645400000|2022-01-31 16:10:00|775046.3|773046.3|775074.4|773074.4|775091.4|773091.4|775023.3|773023.3|32
1643645410000|2022-01-31 16:10:10|775072.9|773072.9|775129.4|773129.4|775129.4|773583.7|774576.5|773071.8|37
1643645420000|2022-01-31 16:10:20|775108.8|773108.8|775118.2|773118.2|775141.5|773141.5|775071.3|773071.3|34
1643645430000|2022-01-31 16:10:30|775103.1|773103.1|775080|773080|775134.1|773134.1|775073.5|773073.5|35
1643645440000|2022-01-31 16:10:40|775078.2|773078.2|775066.7|773066.7|775122.8|773122.8|775023.8|773023.8|32
1643645450000|2022-01-31 16:10:50|775060.1|773060.1|775069.5|773069.5|775074.2|773074.2|775045.6|773045.6|27
1643645460000|2022-01-31 16:11:00|775076.2|773076.2|775056.9|773056.9|775120.8|773120.8|775054.4|773054.4|37
1643645470000|2022-01-31 16:11:10|775054.9|773054.9|775046.4|773046.4|775100.1|773100.1|775041.9|773041.9|35
1643645480000|2022-01-31 16:11:20|775057.9|773057.9|775049|773049|775071.8|773071.8|775049|773049|27
1643645490000|2022-01-31 16:11:30|775049.2|773049.2|775052.4|773052.4|775056.1|773056.1|775042|773042|29
1643645500000|2022-01-31 16:11:40|775051.3|773051.3|774998.6|772998.6|775055.2|773055.2|774963.9|772963.9|27
1643645510000|2022-01-31 16:11:50|774993.4|772993.4|774948.9|772948.9|774998.3|773450.6|774450.6|772948.9|28
1643645520000|2022-01-31 16:12:00|774967.4|772967.4|774967.7|772967.7|774967.7|773451.5|774437.2|772951.9|28
1643645530000|2022-01-31 16:12:10|774981.2|772981.2|774942.1|772942.1|774981.2|773453.1|774443.8|772942.1|23
1643645540000|2022-01-31 16:12:20|774933.8|772933.8|774438.3|773438.3|774950.1|773459.3|774434.6|772933.8|30
1643645550000|2022-01-31 16:12:30|774436.6|773436.6|774913.2|772913.2|774913.2|773468.7|774329.2|772876.9|26
1643645560000|2022-01-31 16:12:40|774906.7|772906.7|774924.8|772924.8|774934.2|773428|774411.1|772906.7|28
1643645570000|2022-01-31 16:12:50|774922.4|772922.4|774936.4|772936.4|774940.4|772940.4|774914.9|772914.9|29
1643645580000|2022-01-31 16:13:00|774943.2|772943.2|774912.5|772912.5|774943.2|773412.9|774384.6|772897.1|30
1643645590000|2022-01-31 16:13:10|774938.5|772938.5|774993.2|772993.2|774996.7|773478.3|774430.3|772927.2|26
1643645600000|2022-01-31 16:13:20|774981.5|772981.5|774955.3|772955.3|774981.5|773466.6|774435.2|772932.8|35
1643645610000|2022-01-31 16:13:30|774951.4|772951.4|774961.9|772961.9|774990|772990|774927|772927|32
1643645620000|2022-01-31 16:13:40|774954.3|772954.3|774990.1|772990.1|775044.9|773544|774544|772943.2|26
1643645630000|2022-01-31 16:13:50|774976.3|772976.3|774498.1|773498.1|775062.8|773498.1|774452.4|772935.2|27
1643645640000|2022-01-31 16:14:00|774443.6|773443.6|774639.6|772639.6|774654.3|773444.6|774104.6|772602.4|38
1643645650000|2022-01-31 16:14:10|774639.2|772639.2|774611.8|772611.8|774639.2|772639.2|774587.9|772587.9|36
1643645660000|2022-01-31 16:14:20|774608|772608|774671.7|772671.7|774702.7|773204.6|774012.3|772445.2|36
1643645670000|2022-01-31 16:14:30|774669.5|772669.5|774127.3|773127.3|774733.6|773144.6|774106.9|772625.5|33
1643645680000|2022-01-31 16:14:40|774132.5|773132.5|774453.6|772453.6|774543.1|773189.5|774040|772448.9|37
1643645690000|2022-01-31 16:14:50|774478|772478|774570.3|772570.3|774581.9|773076.3|774046.5|772408.9|37
1643645700000|2022-01-31 16:15:00|774563|772563|774489.2|772489.2|774587.3|773039.9|774039.9|772459.2|36
1643645710000|2022-01-31 16:15:10|774491.6|772491.6|774080.3|773080.3|774582|773087.6|774070.2|772478.9|28
1643645720000|2022-01-31 16:15:20|774081.8|773081.8|774075|773075|774610.2|773128.1|774069.7|772576.2|25
1643645730000|2022-01-31 16:15:30|774097.3|773097.3|774108.4|773108.4|774662.7|773169.8|774097.3|772643.6|27
1643645740000|2022-01-31 16:15:40|774136|773136|774172.6|773172.6|774178.3|773178.3|774121.5|773121.5|35
1643645750000|2022-01-31 16:15:50|774193.5|773193.5|774183|773183|774193.5|773193.5|774166.8|773166.8|19
1643645760000|2022-01-31 16:16:00|774177.8|773177.8|774184.5|773184.5|774212.7|773212.7|774158.7|773158.7|27
1643645770000|2022-01-31 16:16:10|774184.3|773184.3|774179.7|773179.7|774207.7|773207.7|774168.4|773168.4|30
1643645780000|2022-01-31 16:16:20|774184.3|773184.3|774233.9|773233.9|774268.8|773268.8|774168.2|773168.2|25
1643645790000|2022-01-31 16:16:30|774242.7|773242.7|774403.6|773403.6|774856.8|773403.6|774211.8|772714.6|34
1643645800000|2022-01-31 16:16:40|774399.2|773399.2|774402.1|773402.1|774941.2|773462.5|774334.8|772902.6|36
1643645810000|2022-01-31 16:16:50|774390.3|773390.3|774362.2|773362.2|774429.1|773429.1|774358|773358|29
1643645820000|2022-01-31 16:17:00|774360.1|773360.1|774315.7|773315.7|774877.4|773421.4|774298.2|772780.7|35
1643645830000|2022-01-31 16:17:10|774342.4|773342.4|774881.8|772881.8|774918.7|773342.4|774265.3|772777.6|33
1643645840000|2022-01-31 16:17:20|774906.2|772906.2|774886|772886|774906.9|773397.5|774397.5|772868.2|28
1643645850000|2022-01-31 16:17:30|774887.9|772887.9|774869.1|772869.1|774893|772893|774868.3|772868.3|27
1643645860000|2022-01-31 16:17:40|774862.3|772862.3|774846.1|772846.1|774905|772905|774846.1|772846.1|32
1643645870000|2022-01-31 16:17:50|774836.1|772836.1|774362.8|773362.8|774900.1|773379.8|774362.8|772805.7|35
1643645880000|2022-01-31 16:18:00|774365|773365|774905.9|772905.9|774905.9|773398.9|774365|772864.3|23
1643645890000|2022-01-31 16:18:10|774931.2|772931.2|775105.6|773105.6|775131.3|773589.9|774589.9|772894.8|34
1643645900000|2022-01-31 16:18:20|775104.9|773104.9|774750.8|773750.8|775202.3|773778.3|774655.8|773104.9|32
1643645910000|2022-01-31 16:18:30|774744.8|773744.8|775269.1|773269.1|775271.9|773803.1|774725.9|773231.8|30
1643645920000|2022-01-31 16:18:40|775270.4|773270.4|774767.2|773767.2|775274.9|773786.5|774756.2|773258.1|26
1643645930000|2022-01-31 16:18:50|775268.5|773268.5|775410.4|773410.4|775433.3|773930.3|774781.2|773261.8|24
1643645940000|2022-01-31 16:19:00|775400.6|773400.6|775388.9|773388.9|775433.3|773903.7|774885.1|773388.9|32
1643645950000|2022-01-31 16:19:10|775383.1|773383.1|775440.9|773440.9|775440.9|773440.9|775383.1|773383.1|30
1643645960000|2022-01-31 16:19:20|775425.5|773425.5|774988.4|773988.4|775479.8|773988.4|774988.4|773425.5|21
1643645970000|2022-01-31 16:19:30|775484|773484|775472.8|773472.8|775490.4|773973.1|774962.6|773466.8|26
1643645980000|2022-01-31 16:19:40|775473.8|773473.8|775468.3|773468.3|775492.7|773492.7|775468.3|773468.3|25
1643645990000|2022-01-31 16:19:50|775470.9|773470.9|775096.7|774096.7|775645.2|774153.1|775055.7|773469.7|29
1643646000000|2022-01-31 16:20:00|775092.3|774092.3|775072.9|774072.9|775619.4|774142.7|775072.9|773566.9|36
1643646010000|2022-01-31 16:20:10|775071.6|774071.6|775104.5|774104.5|775637.1|774115.3|775071|773572|34
1643646020000|2022-01-31 16:20:20|775604.2|773604.2|775099.7|774099.7|775611.2|774128.3|775061.2|773551.8|30
1643646030000|2022-01-31 16:20:30|775131.6|774131.6|775636.9|773636.9|775642.8|774152.4|775084.9|773625.1|27
1643646040000|2022-01-31 16:20:40|775637.5|773637.5|775651.1|773651.1|775688.1|774166.7|775141.1|773637.5|26
1643646050000|2022-01-31 16:20:50|775650.2|773650.2|775822.9|773822.9|775836.7|774358.2|775299.7|773650.2|28
1643646060000|2022-01-31 16:21:00|775821.2|773821.2|775409.8|774409.8|775894.9|774468.5|775372.6|773821.2|36
1643646070000|2022-01-31 16:21:10|775381.8|774381.8|775918.4|773918.4|775962.7|774474.1|775381.8|773892.4|35
1643646080000|2022-01-31 16:21:20|775914.2|773914.2|775895.9|773895.9|775945.5|773945.5|775893.8|773893.8|30
1643646090000|2022-01-31 16:21:30|775886.7|773886.7|775378|774378|775888.8|774400.8|775351.9|773872.6|30
1643646100000|2022-01-31 16:21:40|775367.2|774367.2|775385.1|774385.1|775397.8|774397.8|775367.2|774367.2|26
1643646110000|2022-01-31 16:21:50|775384.4|774384.4|775351|774351|775384.4|774384.4|775333.1|774333.1|23
1643646120000|2022-01-31 16:22:00|775343.6|774343.6|775872.6|773872.6|775873|774384.6|775337.2|773830.8|31
1643646130000|2022-01-31 16:22:10|775868.4|773868.4|775441|774441|775938.1|774457.8|775382.2|773868.4|28
1643646140000|2022-01-31 16:22:20|775439.5|774439.5|775444.6|774444.6|775450.8|774450.8|775429.9|774429.9|32
1643646150000|2022-01-31 16:22:30|775450.3|774450.3|775438.5|774438.5|775466.3|774466.3|775434.9|774434.9|31
1643646160000|2022-01-31 16:22:40|775441.2|774441.2|775400.4|774400.4|775442|774442|775382.5|774382.5|28
1643646170000|2022-01-31 16:22:50|775397.9|774397.9|775394.3|774394.3|775402.3|774402.3|775369.1|774369.1|29
1643646180000|2022-01-31 16:23:00|775397.7|774397.7|775354.1|774354.1|775397.7|774397.7|775351.8|774351.8|23
1643646190000|2022-01-31 16:23:10|775353.7|774353.7|775411.2|774411.2|775411.2|774411.2|775353.7|774353.7|22
1643646200000|2022-01-31 16:23:20|775404.9|774404.9|775372.6|774372.6|775415|774415|775372.6|774372.6|18
1643646210000|2022-01-31 16:23:30|775381.2|774381.2|775391.5|774391.5|775396.8|774396.8|775363.2|774363.2|14
1643646220000|2022-01-31 16:23:40|775390.3|774390.3|775387.6|774387.6|775400.4|774400.4|775386.3|774386.3|14
1643646230000|2022-01-31 16:23:50|775390.7|774390.7|775366|774366|775396.9|774396.9|775361.1|774361.1|20
1643646240000|2022-01-31 16:24:00|775384.8|774384.8|775311.9|774311.9|775384.8|774384.8|775255.8|774255.8|28
1643646250000|2022-01-31 16:24:10|775304.1|774304.1|775332.7|774332.7|775349|774349|775304.1|774304.1|29
1643646260000|2022-01-31 16:24:20|775321.5|774321.5|775348.9|774348.9|775369.3|774369.3|775320.1|774320.1|23
1643646270000|2022-01-31 16:24:30|775347.3|774347.3|775340|774340|775384.5|774384.5|775327.4|774327.4|22
1643646280000|2022-01-31 16:24:40|775338.8|774338.8|775327.1|774327.1|775809.2|774342.6|775292.6|773783.7|27
1643646290000|2022-01-31 16:24:50|775339.2|774339.2|775270.1|774270.1|775342|774342|775265.8|774265.8|24
1643646300000|2022-01-31 16:25:00|775294.3|774294.3|775267.1|774267.1|775299.1|774299.1|775230.9|774230.9|27
1643646310000|2022-01-31 16:25:10|775266.6|774266.6|775272.5|774272.5|775282.3|774282.3|775239.1|774239.1|20
1643646320000|2022-01-31 16:25:20|775270|774270|775270.9|774270.9|775271.9|774271.9|775254.5|774254.5|28
1643646330000|2022-01-31 16:25:30|775268.1|774268.1|775275.3|774275.3|775275.3|774275.3|775234.7|774234.7|24
1643646340000|2022-01-31 16:25:40|775270.2|774270.2|775365.6|774365.6|775834|774365.6|775259.2|773834|27
1643646350000|2022-01-31 16:25:50|775384.9|774384.9|775486|774486|775486|774486|775370.7|774370.7|32
1643646360000|2022-01-31 16:26:00|775488.5|774488.5|775402|774402|775488.5|774488.5|775398.8|774398.8|25
1643646370000|2022-01-31 16:26:10|775402.8|774402.8|775205.2|774205.2|775788.5|774402.8|775205.2|773788.5|36
1643646380000|2022-01-31 16:26:20|775200.2|774200.2|775127.7|774127.7|775206.2|774206.2|775127.7|774127.7|32
1643646390000|2022-01-31 16:26:30|775124.5|774124.5|775070.4|774070.4|775668.2|774190.2|775068.1|773584.8|31
1643646400000|2022-01-31 16:26:40|775072.2|774072.2|775071.3|774071.3|775100.8|774100.8|775070.4|774070.4|25
1643646410000|2022-01-31 16:26:50|775075.8|774075.8|775149.2|774149.2|775158.5|774158.5|775067.8|774067.8|28
1643646420000|2022-01-31 16:27:00|775139.5|774139.5|775132.2|774132.2|775148.4|774148.4|775093.8|774093.8|33
1643646430000|2022-01-31 16:27:10|775131.3|774131.3|775569.1|773569.1|775628.9|774180.7|775130.3|773564|34
1643646440000|2022-01-31 16:27:20|775568.5|773568.5|775121.7|774121.7|775584.5|774129.6|775057|773550.1|27
1643646450000|2022-01-31 16:27:30|775111.9|774111.9|775663.6|773663.6|775663.6|774145.5|775085.2|773656.1|31
1643646460000|2022-01-31 16:27:40|775655.4|773655.4|775711.7|773711.7|775751.7|774165.6|775154.6|773655.4|32
1643646470000|2022-01-31 16:27:50|775707.3|773707.3|775225.5|774225.5|775763.9|774229.3|775225.1|773706.8|34
1643646480000|2022-01-31 16:28:00|775224|774224|775285.2|774285.2|775285.2|774285.2|775223.3|774223.3|25
1643646490000|2022-01-31 16:28:10|775280.5|774280.5|775193|774193|775280.5|774280.5|775193|774193|33
1643646500000|2022-01-31 16:28:20|775194.4|774194.4|775172.9|774172.9|775681.1|774199.6|775163.2|773676.7|27
1643646510000|2022-01-31 16:28:30|775174|774174|775195.2|774195.2|775212|774212|775169.8|774169.8|32
1643646520000|2022-01-31 16:28:40|775195.7|774195.7|775736.3|773736.3|775742.5|774248|775193.5|773734.2|32
1643646530000|2022-01-31 16:28:50|775731.7|773731.7|775179.1|774179.1|775745.7|774202.2|775179.1|773726|29
1643646540000|2022-01-31 16:29:00|775181.1|774181.1|775157.3|774157.3|775188.3|774188.3|775147.7|774147.7|30
1643646550000|2022-01-31 16:29:10|775159.6|774159.6|775212.6|774212.6|775740.8|774259.7|775155|773734.9|28
1643646560000|2022-01-31 16:29:20|775214.6|774214.6|775460.3|773460.3|775460.3|774216.8|774950.4|773443.7|26
1643646570000|2022-01-31 16:29:30|775453.1|773453.1|775478.9|773478.9|775497.9|773497.9|775435.3|773435.3|29
1643646580000|2022-01-31 16:29:40|775468.1|773468.1|775226.8|773226.8|775468.1|773468.1|775038.8|773038.8|39
1643646590000|2022-01-31 16:29:50|775224.3|773224.3|775316.5|773316.5|775379|773379|775224.3|773224.3|32
1643646600000|2022-01-31 16:30:00|775316.9|773316.9|775253.3|773253.3|775333.3|773756.8|774739.7|773221.6|34
1643646610000|2022-01-31 16:30:10|775245.4|773245.4|775277.8|773277.8|775328.3|773328.3|775245.4|773245.4|38
1643646620000|2022-01-31 16:30:20|775292.1|773292.1|775275.4|773275.4|775310.3|773310.3|775261.4|773261.4|24
1643646630000|2022-01-31 16:30:30|775275.2|773275.2|775314.7|773314.7|775379.8|773379.8|775269.6|773269.6|32
1643646640000|2022-01-31 16:30:40|775321.7|773321.7|775360|773360|775368.2|773368.2|775297.6|773297.6|31
1643646650000|2022-01-31 16:30:50|775354|773354|775547.9|773547.9|775547.9|773547.9|775354|773354|33
1643646660000|2022-01-31 16:31:00|775531.4|773531.4|775581.4|773581.4|775607.8|773607.8|775504|773504|36
1643646670000|2022-01-31 16:31:10|775572.4|773572.4|775581.8|773581.8|775593.2|773593.2|775561.3|773561.3|36
1643646680000|2022-01-31 16:31:20|775575|773575|775596.7|773596.7|775601.6|773601.6|775560.5|773560.5|31
1643646690000|2022-01-31 16:31:30|775594.6|773594.6|775617.8|773617.8|775631.2|773631.2|775566|773566|30
1643646700000|2022-01-31 16:31:40|775606|773606|775804.1|773804.1|775829.9|773829.9|775591.5|773591.5|37
1643646710000|2022-01-31 16:31:50|775807.9|773807.9|775820|773820|775893.4|773893.4|775785.6|773785.6|37
1643646720000|2022-01-31 16:32:00|775783.2|773783.2|775967.9|773967.9|775982.9|773982.9|775773.4|773773.4|32
1643646730000|2022-01-31 16:32:10|775959.3|773959.3|775971.4|773971.4|775978.4|773978.4|775950.8|773950.8|34
1643646740000|2022-01-31 16:32:20|775972.6|773972.6|775967|773967|775988.5|773988.5|775958.8|773958.8|29
1643646750000|2022-01-31 16:32:30|775966.3|773966.3|775969.1|773969.1|775976.2|773976.2|775957.1|773957.1|22
1643646760000|2022-01-31 16:32:40|775964.6|773964.6|775914.1|773914.1|775973.9|773973.9|775876.2|773876.2|33
1643646770000|2022-01-31 16:32:50|775918.4|773918.4|775601.9|773601.9|775942.2|774284|775172.1|773594.5|33
1643646780000|2022-01-31 16:33:00|775577.2|773577.2|775483.6|773483.6|775577.2|773990|774982.5|773470.9|30
1643646790000|2022-01-31 16:33:10|775479.5|773479.5|775330.2|773330.2|775505.6|773505.6|775316.2|773316.2|37
1643646800000|2022-01-31 16:33:20|775330.9|773330.9|775312.7|773312.7|775383.1|773383.1|775312.7|773312.7|38
1643646810000|2022-01-31 16:33:30|775300.8|773300.8|775401.3|773401.3|775438.1|773438.1|775254.9|773254.9|33
1643646820000|2022-01-31 16:33:40|775414.6|773414.6|775383.5|773383.5|775421.7|773421.7|775363.2|773363.2|32
1643646830000|2022-01-31 16:33:50|775368.1|773368.1|775242.2|773242.2|775386|773386|775242.2|773242.2|40
1643646840000|2022-01-31 16:34:00|775233.2|773233.2|775354.2|773354.2|775381.1|773381.1|775218.4|773218.4|37
1643646850000|2022-01-31 16:34:10|775320|773320|775308|773308|775351.7|773351.7|775308|773308|33
1643646860000|2022-01-31 16:34:20|775270.1|773270.1|775290.7|773290.7|775337.5|773337.5|775227.6|773227.6|37
1643646870000|2022-01-31 16:34:30|775318.2|773318.2|775303.2|773303.2|775329.3|773329.3|775290.9|773290.9|26
1643646880000|2022-01-31 16:34:40|775304.7|773304.7|775321.7|773321.7|775333.3|773333.3|775295.5|773295.5|31
1643646890000|2022-01-31 16:34:50|775322.7|773322.7|775412.9|773412.9|775412.9|773878|774842.8|773301.6|30
1643646900000|2022-01-31 16:35:00|775416|773416|775324.3|773324.3|775437|773932.4|774904.8|773305.8|33
1643646910000|2022-01-31 16:35:10|775334.9|773334.9|775363.2|773363.2|775398.1|773398.1|775323.8|773323.8|36
1643646920000|2022-01-31 16:35:20|775365|773365|775514.8|773514.8|775540.2|773540.2|775359.4|773359.4|38
1643646930000|2022-01-31 16:35:30|775511.5|773511.5|775322.9|773322.9|775538.6|773538.6|775270.6|773270.6|32
1643646940000|2022-01-31 16:35:40|775328.6|773328.6|775328.9|773328.9|775336.4|773336.4|775291.7|773291.7|28
1643646950000|2022-01-31 16:35:50|775321.1|773321.1|775313.2|773313.2|775362.5|773362.5|775310.3|773310.3|31
1643646960000|2022-01-31 16:36:00|775319.2|773319.2|775309.5|773309.5|775319.2|773319.2|775306.1|773306.1|27
1643646970000|2022-01-31 16:36:10|775308.2|773308.2|775210|773210|775333|773333|775210|773210|31
1643646980000|2022-01-31 16:36:20|775209.8|773209.8|775238.6|773238.6|775278.3|773278.3|775183.2|773183.2|26
1643646990000|2022-01-31 16:36:30|775229.9|773229.9|775216.4|773216.4|775237.3|773237.3|775205.6|773205.6|26
1643647000000|2022-01-31 16:36:40|775212.7|773212.7|775215.1|773215.1|775220.4|773220.4|775190|773190|28
1643647010000|2022-01-31 16:36:50|775210.7|773210.7|775241.8|773241.8|775241.8|773241.8|775204.9|773204.9|23
1643647020000|2022-01-31 16:37:00|775238.2|773238.2|775235.8|773235.8|775244.3|773725.4|774723.1|773160.2|37
1643647030000|2022-01-31 16:37:10|775227.5|773227.5|775196.8|773196.8|775235.3|773235.3|775196.8|773196.8|33
1643647040000|2022-01-31 16:37:20|775194.9|773194.9|775190.7|773190.7|775215.9|773215.9|775180.6|773180.6|24
1643647050000|2022-01-31 16:37:30|775205.9|773205.9|775182.9|773182.9|775233.1|773233.1|775161.5|773161.5|30
1643647060000|2022-01-31 16:37:40|775181.8|773181.8|774653.9|773653.9|775209.5|773658.3|774623.5|773119|30
1643647070000|2022-01-31 16:37:50|775140|773140|775148.5|773148.5|775164.3|773164.3|775134.6|773134.6|20
1643647080000|2022-01-31 16:38:00|775148|773148|775159.3|773159.3|775165.3|773165.3|775141.4|773141.4|28
1643647090000|2022-01-31 16:38:10|775159.2|773159.2|774607.7|773607.7|775159.2|773668.6|774590.7|773127|29
1643647100000|2022-01-31 16:38:20|774616.9|773616.9|774570.9|773570.9|774616.9|773616.9|774547.3|773547.3|31
1643647110000|2022-01-31 16:38:30|774575.2|773575.2|775128.7|773128.7|775135.4|773621.4|774568.7|773114.6|28
1643647120000|2022-01-31 16:38:40|775146.9|773146.9|774815.2|772815.2|775146.9|773320.3|774319.4|772797.7|32
1643647130000|2022-01-31 16:38:50|774814.4|772814.4|774998.9|772998.9|775012|773012|774803.4|772803.4|37
1643647140000|2022-01-31 16:39:00|775003|773003|774626.4|772626.4|775018.3|773018.3|774618.9|772618.9|39
1643647150000|2022-01-31 16:39:10|774621|772621|774632.6|772632.6|774644.6|772644.6|774601|772601|35
1643647160000|2022-01-31 16:39:20|774625.3|772625.3|774625.8|772625.8|774656.3|772656.3|774599.6|772599.6|34
1643647170000|2022-01-31 16:39:30|774616.6|772616.6|774508.4|772508.4|774658.5|772658.5|774378.2|772378.2|37
1643647180000|2022-01-31 16:39:40|774496.7|772496.7|774514.6|772514.6|774556.4|772556.4|774484|772484|31
1643647190000|2022-01-31 16:39:50|774538.9|772538.9|774558.3|772558.3|774580.6|772580.6|774522.8|772522.8|32
1643647200000|2022-01-31 16:40:00|774569.3|772569.3|774571.6|772571.6|774581|773087.7|774076.8|772555.1|32
1643647210000|2022-01-31 16:40:10|774569.3|772569.3|774836.9|772836.9|774836.9|773309.7|773973.3|772568|40
1643647220000|2022-01-31 16:40:20|774820.8|772820.8|774862.4|772862.4|774880.4|772880.4|774816.7|772816.7|34
1643647230000|2022-01-31 16:40:30|774864.2|772864.2|774943.7|772943.7|774943.7|772943.7|774855.8|772855.8|33
1643647240000|2022-01-31 16:40:40|774942|772942|774892.9|772892.9|774972.8|772972.8|774886.3|772886.3|29
1643647250000|2022-01-31 16:40:50|774914|772914|774435.9|773435.9|774918.9|773440.3|774434.5|772897.3|27
1643647260000|2022-01-31 16:41:00|774416.3|773416.3|775103.5|773103.5|775120.8|773463.1|774414.8|772956.3|35
1643647270000|2022-01-31 16:41:10|775084.4|773084.4|775065.7|773065.7|775110.7|773110.7|775065.7|773065.7|34
1643647280000|2022-01-31 16:41:20|775078.4|773078.4|775055.9|773055.9|775116.5|773116.5|775055.9|773055.9|24
1643647290000|2022-01-31 16:41:30|775053|773053|775212.6|773212.6|775232.4|773232.4|775053|773053|26
1643647300000|2022-01-31 16:41:40|775226|773226|775384.8|773384.8|775429.1|773429.1|775208.6|773208.6|37
1643647310000|2022-01-31 16:41:50|775383.7|773383.7|775262.4|773262.4|775413.2|773413.2|775262.4|773262.4|32
1643647320000|2022-01-31 16:42:00|775225.5|773225.5|775134.9|773134.9|775258.9|773258.9|775131.5|773131.5|36
1643647330000|2022-01-31 16:42:10|775135.1|773135.1|775236.6|773236.6|775248.8|773248.8|775104|773104|35
1643647340000|2022-01-31 16:42:20|775228.5|773228.5|775234.3|773234.3|775234.8|773234.8|775169.8|773169.8|36
1643647350000|2022-01-31 16:42:30|775209.9|773209.9|775257.8|773257.8|775300.5|773300.5|775204.7|773204.7|33
1643647360000|2022-01-31 16:42:40|775281.9|773281.9|775186.3|773186.3|775281.9|773281.9|775186.3|773186.3|36
1643647370000|2022-01-31 16:42:50|775206.2|773206.2|775194.2|773194.2|775218.6|773218.6|775173.6|773173.6|34
1643647380000|2022-01-31 16:43:00|775198.4|773198.4|775144.2|773144.2|775213.3|773213.3|775140.8|773140.8|33
1643647390000|2022-01-31 16:43:10|775148|773148|775085.3|773085.3|775148|773148|775060.4|773060.4|33
1643647400000|2022-01-31 16:43:20|775090.8|773090.8|775062|773062|775116.2|773116.2|775051.4|773051.4|34
1643647410000|2022-01-31 16:43:30|775077.9|773077.9|775216.4|773216.4|775228|773228|775050.4|773050.4|34
1643647420000|2022-01-31 16:43:40|775211|773211|775150.6|773150.6|775216.5|773653.7|774645.8|773144.4|34
1643647430000|2022-01-31 16:43:50|775149.1|773149.1|775121|773121|775153.9|773153.9|775087.8|773087.8|30
1643647440000|2022-01-31 16:44:00|775120.8|773120.8|775123.2|773123.2|775126.5|773126.5|775115.4|773115.4|31
1643647450000|2022-01-31 16:44:10|775120.7|773120.7|775154.7|773154.7|775174.6|773174.6|775117.1|773117.1|33
1643647460000|2022-01-31 16:44:20|775143.1|773143.1|775158.8|773158.8|775176|773176|775135.2|773135.2|35
1643647470000|2022-01-31 16:44:30|775166.3|773166.3|775091.9|773091.9|775166.3|773166.3|775088.3|773088.3|34
1643647480000|2022-01-31 16:44:40|775119.2|773119.2|775224.5|773224.5|775224.5|773667.8|774621.8|773098.5|34
1643647490000|2022-01-31 16:44:50|775239|773239|775231.5|773231.5|775266.2|773266.2|775194.3|773194.3|33
1643647500000|2022-01-31 16:45:00|775232.9|773232.9|775314.3|773314.3|775318.7|773318.7|775226.3|773226.3|30
1643647510000|2022-01-31 16:45:10|775311.3|773311.3|775289.1|773289.1|775315.5|773315.5|775271.2|773271.2|31
1643647520000|2022-01-31 16:45:20|775297.8|773297.8|775325.6|773325.6|775361|773883.4|774850.1|773293.9|28
1643647530000|2022-01-31 16:45:30|775311.3|773311.3|775263.8|773263.8|775311.3|773790.8|774780.7|773254.4|29
1643647540000|2022-01-31 16:45:40|775287.9|773287.9|775099.9|774099.9|775617.9|774117.1|775066.7|773257.5|33
1643647550000|2022-01-31 16:45:50|775091.7|774091.7|775107.7|774107.7|775117.4|774117.4|775080|774080|31
1643647560000|2022-01-31 16:46:00|775132.2|774132.2|775108.1|774108.1|775132.2|774132.2|775065.4|774065.4|29
1643647570000|2022-01-31 16:46:10|775089.2|774089.2|775085.3|774085.3|775107|774107|775064.4|774064.4|28
1643647580000|2022-01-31 16:46:20|775099.5|774099.5|775118.3|774118.3|775135.7|774135.7|775084.4|774084.4|19
1643647590000|2022-01-31 16:46:30|775114.2|774114.2|775120.9|774120.9|775121.4|774121.4|775107.5|774107.5|21
1643647600000|2022-01-31 16:46:40|775120.3|774120.3|775154.7|774154.7|775154.7|774154.7|775105.9|774105.9|27
1643647610000|2022-01-31 16:46:50|775156|774156|775187.5|774187.5|775682.7|774191.2|775153.1|773655.9|29
1643647620000|2022-01-31 16:47:00|775185|774185|775661.5|773661.5|775668.7|774190|775150.9|773644.9|35
1643647630000|2022-01-31 16:47:10|775667|773667|775199.8|774199.8|775667|774259.1|775194.3|773667|35
1643647640000|2022-01-31 16:47:20|775203.3|774203.3|775693.7|773693.7|775707.1|774214.8|775192.8|773683|31
1643647650000|2022-01-31 16:47:30|775701.9|773701.9|775714.4|773714.4|775719.1|773719.1|775689.7|773689.7|33
1643647660000|2022-01-31 16:47:40|775718.6|773718.6|775706.1|773706.1|775718.6|773718.6|775699.8|773699.8|26
1643647670000|2022-01-31 16:47:50|775706.2|773706.2|775246.3|774246.3|775722.6|774257.4|775213.6|773699.9|26
1643647680000|2022-01-31 16:48:00|775246.5|774246.5|775741.4|773741.4|775775.3|774253.6|775240.3|773735.3|24
1643647690000|2022-01-31 16:48:10|775743.8|773743.8|775741.8|773741.8|775770.5|773770.5|775736.4|773736.4|32
1643647700000|2022-01-31 16:48:20|775737.6|773737.6|775751.8|773751.8|775751.8|773751.8|775653.8|773653.8|32
1643647710000|2022-01-31 16:48:30|775735.4|773735.4|775709.5|773709.5|775735.4|773735.4|775707.6|773707.6|31
1643647720000|2022-01-31 16:48:40|775711.1|773711.1|775842.7|773842.7|775855|773855|775707.1|773707.1|27
1643647730000|2022-01-31 16:48:50|775852.6|773852.6|775851.1|773851.1|775862.7|773862.7|775825.4|773825.4|29
1643647740000|2022-01-31 16:49:00|775852.8|773852.8|775909.7|773909.7|775921.6|774407.6|775407.6|773833.2|31
1643647750000|2022-01-31 16:49:10|775887.7|773887.7|775775.9|773775.9|775904.5|774405.3|775357.4|773762.5|35
1643647760000|2022-01-31 16:49:20|775773.4|773773.4|775801.9|773801.9|775826.7|773826.7|775762.1|773762.1|31
1643647770000|2022-01-31 16:49:30|775795.8|773795.8|775801.1|773801.1|775802.4|773802.4|775787.4|773787.4|33
1643647780000|2022-01-31 16:49:40|775803.1|773803.1|775823.3|773823.3|775823.9|773823.9|775764.1|773764.1|29
1643647790000|2022-01-31 16:49:50|775825.2|773825.2|775789.8|773789.8|775825.2|773825.2|775782.8|773782.8|25
1643647800000|2022-01-31 16:50:00|775792|773792|775817.2|773817.2|775843.5|773843.5|775747.6|773747.6|27
1643647810000|2022-01-31 16:50:10|775796.3|773796.3|775800.1|773800.1|775825.1|773825.1|775763.1|773763.1|24
1643647820000|2022-01-31 16:50:20|775802.7|773802.7|775753.5|773753.5|775805.7|773805.7|775753.5|773753.5|27
1643647830000|2022-01-31 16:50:30|775753.4|773753.4|775756.7|773756.7|775768.3|773768.3|775734.6|773734.6|21
1643647840000|2022-01-31 16:50:40|775756.9|773756.9|775705.3|773705.3|775756.9|773756.9|775685.2|773685.2|32
1643647850000|2022-01-31 16:50:50|775699.4|773699.4|775602.6|773602.6|775699.4|773699.4|775592.9|773592.9|38
1643647860000|2022-01-31 16:51:00|775600.6|773600.6|775039.3|774039.3|775606.2|774072.9|775039.3|773547.8|37
1643647870000|2022-01-31 16:51:10|775052.6|774052.6|775059.2|774059.2|775588.5|774080.7|775020.5|773523|38
1643647880000|2022-01-31 16:51:20|775371.4|773371.4|775236.1|773236.1|775371.4|773371.4|775060.1|773060.1|39
1643647890000|2022-01-31 16:51:30|775220.2|773220.2|775262.3|773262.3|775292.9|773292.9|775220.2|773220.2|36
1643647900000|2022-01-31 16:51:40|775279|773279|775319|773319|775424.6|773424.6|775272.2|773272.2|33
1643647910000|2022-01-31 16:51:50|775340.5|773340.5|775324.9|773324.9|775358|773358|775278|773278|20
1643647920000|2022-01-31 16:52:00|775330.3|773330.3|775244.9|773244.9|775340.9|773340.9|775224.6|773224.6|35
1643647930000|2022-01-31 16:52:10|775258.3|773258.3|775461.2|773461.2|775478.1|773478.1|775235.3|773235.3|32
1643647940000|2022-01-31 16:52:20|775456.8|773456.8|775445.2|773445.2|775480.2|773480.2|775445.2|773445.2|28
1643647950000|2022-01-31 16:52:30|775466.4|773466.4|775426.4|773426.4|775466.4|773466.4|775415|773415|32
1643647960000|2022-01-31 16:52:40|775418.9|773418.9|775454.4|773454.4|775472.4|773941.2|774941.2|773398.2|29
1643647970000|2022-01-31 16:52:50|775448.6|773448.6|775463.8|773463.8|775468.2|773955.3|774948.9|773439.8|28
1643647980000|2022-01-31 16:53:00|775462.1|773462.1|775461.7|773461.7|775483|773966.1|774934.4|773432.2|28
1643647990000|2022-01-31 16:53:10|775458.9|773458.9|775486.5|773486.5|775487|773979.1|774966.1|773458.5|27
1643648000000|2022-01-31 16:53:20|775491.8|773491.8|775422.4|773422.4|775491.8|773963.7|774939|773422.4|27
1643648010000|2022-01-31 16:53:30|775441.5|773441.5|775108.8|774108.8|775516|774116.6|775018.6|773426.6|25
1643648020000|2022-01-31 16:53:40|775621|773621|775639.5|773639.5|775654.6|774150.1|775115.3|773540.3|33
1643648030000|2022-01-31 16:53:50|775140.5|774140.5|775490.9|773490.9|775509|774140.5|775140.5|773453.9|36
1643648040000|2022-01-31 16:54:00|775493.6|773493.6|775508.4|773508.4|775534.9|773534.9|775468.3|773468.3|36
1643648050000|2022-01-31 16:54:10|775518.7|773518.7|775515.2|773515.2|775528.1|773528.1|775502.1|773502.1|27
1643648060000|2022-01-31 16:54:20|775544.2|773544.2|775567.6|773567.6|775567.6|773567.6|775526.9|773526.9|32
1643648070000|2022-01-31 16:54:30|775556.7|773556.7|775494.6|773494.6|775556.7|773556.7|775484.4|773484.4|28
1643648080000|2022-01-31 16:54:40|775491.5|773491.5|775537.9|773537.9|775537.9|773537.9|775457|773457|30
1643648090000|2022-01-31 16:54:50|775534.3|773534.3|775543.4|773543.4|775545.9|773545.9|775481.3|773481.3|32
1643648100000|2022-01-31 16:55:00|775534.8|773534.8|775523.6|773523.6|775557.8|773557.8|775512.3|773512.3|30
1643648110000|2022-01-31 16:55:10|775525.1|773525.1|775519|773519|775540.3|774020.4|775020.4|773502.9|30
1643648120000|2022-01-31 16:55:20|775508.1|773508.1|775472.9|773472.9|775514.2|773987.4|774985|773460.2|29
1643648130000|2022-01-31 16:55:30|775473.5|773473.5|775510.8|773510.8|775522|773522|775467|773467|31
1643648140000|2022-01-31 16:55:40|775507.9|773507.9|775510.9|773510.9|775512.9|773512.9|775499.6|773499.6|21
1643648150000|2022-01-31 16:55:50|775505.9|773505.9|775496.5|773496.5|775520.6|773520.6|775460.5|773460.5|32
1643648160000|2022-01-31 16:56:00|775499.7|773499.7|775475|773475|775499.7|773499.7|775473.3|773473.3|29
1643648170000|2022-01-31 16:56:10|775477.4|773477.4|775394.9|773394.9|775484.8|773484.8|775376.9|773376.9|27
1643648180000|2022-01-31 16:56:20|775405.5|773405.5|775427.9|773427.9|775433.1|773433.1|775378.9|773378.9|29
1643648190000|2022-01-31 16:56:30|775431.8|773431.8|775440.4|773440.4|775458.9|773458.9|775427|773427|21
1643648200000|2022-01-31 16:56:40|775433|773433|775468.6|773468.6|775468.6|773468.6|775377.4|773377.4|31
1643648210000|2022-01-31 16:56:50|775464.1|773464.1|775403.8|773403.8|775465.5|773465.5|775403.8|773403.8|25
1643648220000|2022-01-31 16:57:00|775406.8|773406.8|775397.8|773397.8|775415.3|773415.3|775396.8|773396.8|27
1643648230000|2022-01-31 16:57:10|775395.5|773395.5|775408.4|773408.4|775410.9|773410.9|775394.3|773394.3|22
1643648240000|2022-01-31 16:57:20|775409.4|773409.4|775440.9|773440.9|775451.2|773451.2|775409.4|773409.4|30
1643648250000|2022-01-31 16:57:30|775434.8|773434.8|775403.2|773403.2|775436.1|773436.1|775396.3|773396.3|24
1643648260000|2022-01-31 16:57:40|775404.3|773404.3|775399.6|773399.6|775404.3|773404.3|775385|773385|27
1643648270000|2022-01-31 16:57:50|775400.3|773400.3|775401.6|773401.6|775409.9|773409.9|775395.5|773395.5|27
1643648280000|2022-01-31 16:58:00|775400|773400|775411.3|773411.3|775427|773427|775392.5|773392.5|23
1643648290000|2022-01-31 16:58:10|775408.7|773408.7|775481.5|773481.5|775481.5|773481.5|775374.2|773374.2|28
1643648300000|2022-01-31 16:58:20|775477.3|773477.3|775524.8|773524.8|775531.2|773531.2|775469.5|773469.5|33
1643648310000|2022-01-31 16:58:30|775527.6|773527.6|775485.4|773485.4|775527.6|773527.6|775471.6|773471.6|31
1643648320000|2022-01-31 16:58:40|775495.8|773495.8|775481.9|773481.9|775495.8|773495.8|775418.9|773418.9|28
1643648330000|2022-01-31 16:58:50|775480.4|773480.4|775446.7|773446.7|775505.2|773505.2|775439.7|773439.7|30
1643648340000|2022-01-31 16:59:00|775446.4|773446.4|775411.2|773411.2|775448.3|773448.3|775399.8|773399.8|29
1643648350000|2022-01-31 16:59:10|775399.4|773399.4|775442.3|773442.3|775467.3|773467.3|775399.4|773399.4|27
1643648360000|2022-01-31 16:59:20|775442.2|773442.2|775444.4|773444.4|775448.3|773448.3|775362.7|773362.7|29
1643648370000|2022-01-31 16:59:30|775447.4|773447.4|775441.9|773441.9|775453.1|773453.1|775416.3|773416.3|26
1643648380000|2022-01-31 16:59:40|775456.2|773456.2|775414|773414|775457.4|773457.4|775414|773414|24
1643648390000|2022-01-31 16:59:50|775413.1|773413.1|775429.9|773429.9|775435.4|773435.4|775411.6|773411.6|21
1643648400000|2022-01-31 17:00:00|775429.7|773429.7|775356.2|773356.2|775432.9|773895.2|774882.7|773289.7|33
1643648410000|2022-01-31 17:00:10|775342.6|773342.6|775340.6|773340.6|775354.9|773354.9|775337.6|773337.6|17
1643648420000|2022-01-31 17:00:20|775336.3|773336.3|775350.3|773350.3|775365.3|773834.6|774788.7|773260.5|27
1643648430000|2022-01-31 17:00:30|775357.7|773357.7|775334.7|773334.7|775361.4|773361.4|775334.2|773334.2|20
1643648440000|2022-01-31 17:00:40|775332.3|773332.3|775329.9|773329.9|775349.6|773349.6|775283.4|773283.4|24
1643648450000|2022-01-31 17:00:50|775324.8|773324.8|775323|773323|775377.2|773377.2|775321.5|773321.5|24
1643648460000|2022-01-31 17:01:00|775324.3|773324.3|775339.7|773339.7|775372.5|773372.5|775314|773314|32
1643648470000|2022-01-31 17:01:10|775348.6|773348.6|775339.8|773339.8|775360.6|773842.2|774842.2|773336.6|18
1643648480000|2022-01-31 17:01:20|775342.6|773342.6|775332.2|773332.2|775347.5|773347.5|775307.3|773307.3|21
1643648490000|2022-01-31 17:01:30|775318.4|773318.4|775359.4|773359.4|775359.4|773856.4|774832.3|773318.4|22
1643648500000|2022-01-31 17:01:40|775365.2|773365.2|775347.6|773347.6|775365.5|773365.5|775339.2|773339.2|23
1643648510000|2022-01-31 17:01:50|775346.5|773346.5|775335.7|773335.7|775408.5|773408.5|775295.9|773295.9|25
1643648520000|2022-01-31 17:02:00|775336.2|773336.2|775311.2|773311.2|775353.2|773353.2|775287.6|773287.6|29
1643648530000|2022-01-31 17:02:10|775326.9|773326.9|775328.2|773328.2|775409.2|773409.2|775305.3|773305.3|20
1643648540000|2022-01-31 17:02:20|775340.7|773340.7|775417.6|773417.6|775428.9|773428.9|775293.1|773293.1|20
1643648550000|2022-01-31 17:02:30|775434.3|773434.3|775418|773418|775434.3|773434.3|775405.5|773405.5|20
1643648560000|2022-01-31 17:02:40|775418.4|773418.4|775386.6|773386.6|775438.9|773949.1|774893|773386.6|22
1643648570000|2022-01-31 17:02:50|775388|773388|774851.4|773851.4|775395.9|773851.4|774851.4|773375.3|15
1643648580000|2022-01-31 17:03:00|774853.1|773853.1|774837.3|773837.3|775334.6|773859.2|774821.4|773334.6|24
1643648590000|2022-01-31 17:03:10|774838.1|773838.1|774853.2|773853.2|775357.2|773857.3|774824.1|773340.5|16
1643648600000|2022-01-31 17:03:20|774852.8|773852.8|774854.5|773854.5|774859.2|773859.2|774849|773849|12
1643648610000|2022-01-31 17:03:30|774852|773852|774854.8|773854.8|775337.2|773854.8|774841.7|773329.4|12
1643648620000|2022-01-31 17:03:40|774848.2|773848.2|774845.3|773845.3|774858.3|773858.3|774839.7|773839.7|14
1643648630000|2022-01-31 17:03:50|774851.6|773851.6|774817.9|773817.9|775314.5|773851.6|774807.9|773314.5|17
1643648640000|2022-01-31 17:04:00|774827.8|773827.8|774827.7|773827.7|774828.1|773828.1|774819.5|773819.5|14
1643648650000|2022-01-31 17:04:10|774828.3|773828.3|774825.7|773825.7|775327.1|773834.8|774809.2|773327.1|16
1643648660000|2022-01-31 17:04:20|774830|773830|774850.3|773850.3|774859.7|773859.7|774817.9|773817.9|21
1643648670000|2022-01-31 17:04:30|774848.6|773848.6|775332.1|773332.1|775333|773854.1|774823.5|773332.1|18
1643648680000|2022-01-31 17:04:40|775332|773332|774820.9|773820.9|775332.1|773822.7|774820.9|773314.5|17
1643648690000|2022-01-31 17:04:50|774820.6|773820.6|774800.7|773800.7|774822.7|773822.7|774789|773789|21
1643648700000|2022-01-31 17:05:00|774798.8|773798.8|774680.9|773680.9|774799.8|773799.8|774680.9|773680.9|30
1643648710000|2022-01-31 17:05:10|774681.7|773681.7|774690.4|773690.4|774696.9|773696.9|774680.7|773680.7|26
1643648720000|2022-01-31 17:05:20|774690.6|773690.6|774691.4|773691.4|774696.3|773696.3|774688.1|773688.1|24
1643648730000|2022-01-31 17:05:30|774691.2|773691.2|774687.7|773687.7|774696|773696|774681|773681|17
1643648740000|2022-01-31 17:05:40|774685.8|773685.8|774703.8|773703.8|774720.7|773720.7|774667.8|773667.8|19
1643648750000|2022-01-31 17:05:50|774697|773697|775267.9|773267.9|775305.1|773697|774697|773230.8|23
1643648760000|2022-01-31 17:06:00|775267.1|773267.1|775040.2|773040.2|775290.1|773290.1|775021.4|773021.4|25
1643648770000|2022-01-31 17:06:10|775038.5|773038.5|775062|773062|775068|773068|775006.9|773006.9|22
1643648780000|2022-01-31 17:06:20|775064.9|773064.9|775027.5|773027.5|775064.9|773064.9|775020.5|773020.5|24
1643648790000|2022-01-31 17:06:30|775043.9|773043.9|774998.7|772998.7|775048.3|773048.3|774998.7|772998.7|21
1643648800000|2022-01-31 17:06:40|774992|772992|775048.6|773048.6|775053.1|773507|774500.7|772992|26
1643648810000|2022-01-31 17:06:50|775045.4|773045.4|775004|773004|775061.4|773061.4|775001.4|773001.4|28
1643648820000|2022-01-31 17:07:00|775016.3|773016.3|775030.4|773030.4|775033.6|773033.6|774995.3|772995.3|14
1643648830000|2022-01-31 17:07:10|775027|773027|775020.5|773020.5|775029|773525|774499|772993.1|24
1643648840000|2022-01-31 17:07:20|775022.8|773022.8|774985.1|772985.1|775022.8|773022.8|774953.1|772953.1|24
1643648850000|2022-01-31 17:07:30|774983.2|772983.2|774997.3|772997.3|775009.3|773009.3|774968.7|772968.7|21
1643648860000|2022-01-31 17:07:40|775007.5|773007.5|774975.7|772975.7|775009.7|773009.7|774948.1|772948.1|27
1643648870000|2022-01-31 17:07:50|774981.7|772981.7|775004.8|773004.8|775004.8|773004.8|774945.8|772945.8|24
1643648880000|2022-01-31 17:08:00|774979.7|772979.7|774997.9|772997.9|775024.6|773024.6|774968.2|772968.2|29
1643648890000|2022-01-31 17:08:10|775018|773018|775011.8|773011.8|775046.7|773046.7|774982.1|772982.1|32
1643648900000|2022-01-31 17:08:20|775015.9|773015.9|775020|773020|775041.8|773041.8|774987.7|772987.7|28
1643648910000|2022-01-31 17:08:30|775028.9|773028.9|775024.2|773024.2|775060.3|773060.3|775000.8|773000.8|26
1643648920000|2022-01-31 17:08:40|775001.4|773001.4|775072.7|773072.7|775072.7|773072.7|774996.6|772996.6|25
1643648930000|2022-01-31 17:08:50|775043|773043|775041.9|773041.9|775055.8|773055.8|775027.7|773027.7|31
1643648940000|2022-01-31 17:09:00|775043.6|773043.6|774995.8|772995.8|775043.6|773043.6|774971.4|772971.4|30
1643648950000|2022-01-31 17:09:10|774993.8|772993.8|774996.5|772996.5|775014.8|773014.8|774954.4|772954.4|28
1643648960000|2022-01-31 17:09:20|774996.4|772996.4|774986.7|772986.7|775026.7|773026.7|774981.2|772981.2|28
1643648970000|2022-01-31 17:09:30|774988.7|772988.7|774985.5|772985.5|774993.1|772993.1|774906.1|772906.1|28
1643648980000|2022-01-31 17:09:40|775033.9|773033.9|774976.2|772976.2|775033.9|773033.9|774959.5|772959.5|26
1643648990000|2022-01-31 17:09:50|774976.1|772976.1|775001.2|773001.2|775030.9|773030.9|774973.6|772973.6|28
1643649000000|2022-01-31 17:10:00|775046.5|773046.5|774984.5|772984.5|775046.5|773046.5|774964.1|772964.1|30
1643649010000|2022-01-31 17:10:10|774993.3|772993.3|774987.2|772987.2|774996.8|772996.8|774968.5|772968.5|23
1643649020000|2022-01-31 17:10:20|775008|773008|775010.9|773010.9|775025.9|773025.9|774973.2|772973.2|27
1643649030000|2022-01-31 17:10:30|774994.9|772994.9|775020|773020|775082|773082|774994.9|772994.9|27
1643649040000|2022-01-31 17:10:40|775026.4|773026.4|775056.1|773056.1|775078.1|773078.1|775025.5|773025.5|15
1643649050000|2022-01-31 17:10:50|775059.1|773059.1|775047.8|773047.8|775061.8|773565.9|774565.9|773022.9|18
1643649060000|2022-01-31 17:11:00|775064.3|773064.3|775035.7|773035.7|775072.1|773072.1|775015.7|773015.7|22
1643649070000|2022-01-31 17:11:10|775046.9|773046.9|775010.6|773010.6|775046.9|773046.9|774991.2|772991.2|22
1643649080000|2022-01-31 17:11:20|775010.7|773010.7|775028.3|773028.3|775042.3|773042.3|774959|772959|19
1643649090000|2022-01-31 17:11:30|775032.6|773032.6|775025.4|773025.4|775052.3|773052.3|775013.3|773013.3|22
1643649100000|2022-01-31 17:11:40|775032|773032|775032.9|773032.9|775052.1|773052.1|774992.7|772992.7|18
1643649110000|2022-01-31 17:11:50|775030.1|773030.1|775023.3|773023.3|775064.2|773516.4|774516.4|773004.2|22
1643649120000|2022-01-31 17:12:00|775031.3|773031.3|775021.3|773021.3|775045.4|773045.4|775012|773012|26
1643649130000|2022-01-31 17:12:10|775020.3|773020.3|775007.8|773007.8|775035.8|773035.8|774997.5|772997.5|27
1643649140000|2022-01-31 17:12:20|775003.6|773003.6|775011.4|773011.4|775014.7|773014.7|775003.6|773003.6|17
1643649150000|2022-01-31 17:12:30|775014.4|773014.4|774982.7|772982.7|775026|773485.4|774479.4|772971.5|20
1643649160000|2022-01-31 17:12:40|775000.2|773000.2|774985.9|772985.9|775000.2|773512|774475.8|772985.9|18
1643649170000|2022-01-31 17:12:50|774986.5|772986.5|774526.5|773526.5|775056.6|773526.5|774510.7|772971|19
1643649180000|2022-01-31 17:13:00|774503.3|773503.3|774985.2|772985.2|774995.7|773510|774501|772944.7|24
1643649190000|2022-01-31 17:13:10|774978.4|772978.4|774957.3|772957.3|774978.4|772978.4|774954.3|772954.3|18
1643649200000|2022-01-31 17:13:20|774955.3|772955.3|774958.1|772958.1|774966.4|772966.4|774953.9|772953.9|20
1643649210000|2022-01-31 17:13:30|774958.2|772958.2|774932.9|772932.9|774974.3|773455.1|774448.3|772932.4|25
1643649220000|2022-01-31 17:13:40|774931.2|772931.2|774969.8|772969.8|774972|772972|774931.2|772931.2|26
1643649230000|2022-01-31 17:13:50|774966.2|772966.2|775054.4|773054.4|775054.4|773054.4|774941.6|772941.6|25
1643649240000|2022-01-31 17:14:00|774534.4|773534.4|775024.9|773024.9|775040.5|773534.4|774503.6|772971.8|28
1643649250000|2022-01-31 17:14:10|775027.7|773027.7|775029.8|773029.8|775038.6|773038.6|775016.5|773016.5|23
1643649260000|2022-01-31 17:14:20|775021.1|773021.1|775011.4|773011.4|775031.1|773031.1|774997.7|772997.7|20
1643649270000|2022-01-31 17:14:30|775009.2|773009.2|775008.7|773008.7|775029.8|773029.8|774995.5|772995.5|23
1643649280000|2022-01-31 17:14:40|775014.2|773014.2|775017.8|773017.8|775022.5|773022.5|775006.9|773006.9|19
1643649290000|2022-01-31 17:14:50|775015.9|773015.9|775031.5|773031.5|775031.6|773031.6|775015.9|773015.9|22
1643649300000|2022-01-31 17:15:00|775014.4|773014.4|774996.7|772996.7|775014.8|773014.8|774968.7|772968.7|29
1643649310000|2022-01-31 17:15:10|775008.7|773008.7|775032.3|773032.3|775058.7|773520.4|774516.2|772984.3|28
1643649320000|2022-01-31 17:15:20|775026.1|773026.1|775048.8|773048.8|775053.1|773053.1|775025.3|773025.3|21
1643649330000|2022-01-31 17:15:30|775051.8|773051.8|775056.6|773056.6|775060.5|773060.5|775048.6|773048.6|19
1643649340000|2022-01-31 17:15:40|775049.4|773049.4|775090|773090|775108|773108|775046.8|773046.8|28
1643649350000|2022-01-31 17:15:50|775089|773089|775050.1|773050.1|775135.3|773653.7|774639|773043.5|26
1643649360000|2022-01-31 17:16:00|775088.9|773088.9|775097.6|773097.6|775141.3|773635.6|774635.6|773076.7|26
1643649370000|2022-01-31 17:16:10|775122.3|773122.3|775091.2|773091.2|775122.8|773122.8|775078.5|773078.5|20
1643649380000|2022-01-31 17:16:20|775089.8|773089.8|775101.2|773101.2|775106.2|773106.2|775080.8|773080.8|27
1643649390000|2022-01-31 17:16:30|775103.7|773103.7|775080.4|773080.4|775103.7|773103.7|775079.5|773079.5|20
1643649400000|2022-01-31 17:16:40|775082.8|773082.8|775038.4|773038.4|775082.8|773082.8|775014.1|773014.1|26
1643649410000|2022-01-31 17:16:50|775031.1|773031.1|775052.9|773052.9|775055.2|773055.2|775031.1|773031.1|22
1643649420000|2022-01-31 17:17:00|775046.4|773046.4|775046|773046|775053.7|773053.7|775036.5|773036.5|16
1643649430000|2022-01-31 17:17:10|775044.5|773044.5|775048.4|773048.4|775053.2|773053.2|775039.4|773039.4|23
1643649440000|2022-01-31 17:17:20|775054.7|773054.7|775032.6|773032.6|775057.9|773558.2|774558.2|773014.7|26
1643649450000|2022-01-31 17:17:30|775027.5|773027.5|775038|773038|775048.6|773048.6|775021.4|773021.4|21
1643649460000|2022-01-31 17:17:40|775038.1|773038.1|775021.9|773021.9|775045|773045|775013.5|773013.5|30
1643649470000|2022-01-31 17:17:50|775020.4|773020.4|775012|773012|775037.2|773037.2|774990.9|772990.9|22
1643649480000|2022-01-31 17:18:00|775006.4|773006.4|775030.4|773030.4|775030.4|773030.4|775003.4|773003.4|21
1643649490000|2022-01-31 17:18:10|775034.9|773034.9|775024.4|773024.4|775038.5|773038.5|774992.6|772992.6|27
1643649500000|2022-01-31 17:18:20|775047.4|773047.4|775130.3|773130.3|775130.3|773621.6|774621.6|773040.6|16
1643649510000|2022-01-31 17:18:30|775121.9|773121.9|775160.9|773160.9|775174.6|773670.1|774648|773112.7|22
1643649520000|2022-01-31 17:18:40|775167.9|773167.9|775140.6|773140.6|775167.9|773167.9|775136.4|773136.4|15
1643649530000|2022-01-31 17:18:50|775135.8|773135.8|775142|773142|775152|773152|775133.5|773133.5|16
1643649540000|2022-01-31 17:19:00|775143.2|773143.2|775131.4|773131.4|775150.2|773150.2|775104.8|773104.8|22
1643649550000|2022-01-31 17:19:10|775141.8|773141.8|775134.7|773134.7|775142.5|773142.5|775129.5|773129.5|14
1643649560000|2022-01-31 17:19:20|775137.7|773137.7|774685|773685|775139.6|773685|774685|773124.3|17
1643649570000|2022-01-31 17:19:30|774642.5|773642.5|775089|773089|775095.5|773651.3|774618.6|773089|22
1643649580000|2022-01-31 17:19:40|775093.1|773093.1|775112.1|773112.1|775124.1|773124.1|775089.4|773089.4|26
1643649590000|2022-01-31 17:19:50|775108.7|773108.7|775137.5|773137.5|775142.6|773142.6|775108.7|773108.7|21
1643649600000|2022-01-31 17:20:00|775138.7|773138.7|775142|773142|775155.6|773155.6|775131.8|773131.8|27
1643649610000|2022-01-31 17:20:10|775139.2|773139.2|775171.6|773171.6|775171.6|773171.6|775131|773131|21
1643649620000|2022-01-31 17:20:20|775153.4|773153.4|775334.2|773334.2|775376|773653.5|774650.1|773122.9|23
1643649630000|2022-01-31 17:20:30|775328.8|773328.8|775368.5|773368.5|775368.5|773368.5|775311.4|773311.4|27
1643649640000|2022-01-31 17:20:40|775370.1|773370.1|775516.8|773516.8|775566.2|773566.2|775362.6|773362.6|29
1643649650000|2022-01-31 17:20:50|775512.6|773512.6|775527.7|773527.7|775544.1|773544.1|775479.1|773479.1|32
1643649660000|2022-01-31 17:21:00|775532.1|773532.1|775526.6|773526.6|775542.7|773542.7|775481.9|773481.9|34
1643649670000|2022-01-31 17:21:10|775536.8|773536.8|775570.6|773570.6|775570.6|773570.6|775514.5|773514.5|23
1643649680000|2022-01-31 17:21:20|775553.1|773553.1|775535.9|773535.9|775564.4|773564.4|775501.1|773501.1|31
1643649690000|2022-01-31 17:21:30|775540.4|773540.4|775541.4|773541.4|775571.5|773571.5|775529.6|773529.6|27
1643649700000|2022-01-31 17:21:40|775545.4|773545.4|775544.8|773544.8|775551|773551|775530|773530|17
1643649710000|2022-01-31 17:21:50|775546.3|773546.3|775545.8|773545.8|775551.1|773551.1|775529.9|773529.9|26
1643649720000|2022-01-31 17:22:00|775545.9|773545.9|775554.4|773554.4|775570.8|773570.8|775545.9|773545.9|27
1643649730000|2022-01-31 17:22:10|775553.4|773553.4|775562.7|773562.7|775585.5|774086.2|775081.7|773506.9|22
1643649740000|2022-01-31 17:22:20|775587|773587|775592.8|773592.8|775612.5|773612.5|775566.7|773566.7|28
1643649750000|2022-01-31 17:22:30|775598.7|773598.7|775541.6|773541.6|775602|773602|775540.7|773540.7|26
1643649760000|2022-01-31 17:22:40|775539.5|773539.5|775545|773545|775549.3|773549.3|775528.9|773528.9|29
1643649770000|2022-01-31 17:22:50|775544.8|773544.8|775476.9|773476.9|775546.5|773546.5|775462|773462|26
1643649780000|2022-01-31 17:23:00|775535.8|773535.8|775464.7|773464.7|775535.8|773535.8|775432|773432|37
1643649790000|2022-01-31 17:23:10|775457.6|773457.6|775439.9|773439.9|775476.3|773476.3|775431.2|773431.2|31
1643649800000|2022-01-31 17:23:20|775448.8|773448.8|775482.2|773482.2|775496.5|773496.5|775443.5|773443.5|30
1643649810000|2022-01-31 17:23:30|775479.7|773479.7|775514.5|773514.5|775518|773518|775467.3|773467.3|28
1643649820000|2022-01-31 17:23:40|775489.7|773489.7|775573|773573|775628.7|773628.7|775476.3|773476.3|28
1643649830000|2022-01-31 17:23:50|775594.7|773594.7|775513.1|773513.1|775594.7|773594.7|775513.1|773513.1|28
1643649840000|2022-01-31 17:24:00|775560.3|773560.3|775603.6|773603.6|775611.3|773611.3|775528.6|773528.6|28
1643649850000|2022-01-31 17:24:10|775604.6|773604.6|775635.5|773635.5|775638.9|773638.9|775604.6|773604.6|23
1643649860000|2022-01-31 17:24:20|775634.8|773634.8|775679.5|773679.5|775689.8|773689.8|775620.2|773620.2|32
1643649870000|2022-01-31 17:24:30|775679.3|773679.3|775706|773706|775734.8|774228.5|775219.1|773655|33
1643649880000|2022-01-31 17:24:40|775712.3|773712.3|775699.4|773699.4|775721.5|773721.5|775684.7|773684.7|32
1643649890000|2022-01-31 17:24:50|775689.6|773689.6|775733.6|773733.6|775738.7|774233.1|775228.8|773689.6|25
1643649900000|2022-01-31 17:25:00|775720.6|773720.6|775698.2|773698.2|775737.4|774237.6|775236.9|773687.7|31
1643649910000|2022-01-31 17:25:10|775698.6|773698.6|775245.2|774245.2|775756.5|774257.2|775212.6|773694.4|28
1643649920000|2022-01-31 17:25:20|775254.5|774254.5|775244.4|774244.4|775254.5|774254.5|775236|774236|20
1643649930000|2022-01-31 17:25:30|775252.4|774252.4|775248.4|774248.4|775254.6|774254.6|775244.8|774244.8|16
1643649940000|2022-01-31 17:25:40|775246.5|774246.5|775239.7|774239.7|775268.3|774268.3|775237.7|774237.7|24
1643649950000|2022-01-31 17:25:50|775245.9|774245.9|775265|774265|775281.6|774281.6|775239.1|774239.1|22
1643649960000|2022-01-31 17:26:00|775264.8|774264.8|775254.5|774254.5|775270.5|774270.5|775241.1|774241.1|21
1643649970000|2022-01-31 17:26:10|775255|774255|775245.6|774245.6|775259.5|774259.5|775245.4|774245.4|15
1643649980000|2022-01-31 17:26:20|775248.6|774248.6|775253|774253|775267.2|774267.2|775245.4|774245.4|20
1643649990000|2022-01-31 17:26:30|775247|774247|775263.8|774263.8|775263.8|774263.8|775234.9|774234.9|15
1643650000000|2022-01-31 17:26:40|775276|774276|775182.1|774182.1|775276|774276|775180.4|774180.4|15
1643650010000|2022-01-31 17:26:50|775207.1|774207.1|775279.8|774279.8|775722.1|774279.8|775162.2|773660.2|28
1643650020000|2022-01-31 17:27:00|775272.5|774272.5|775331.5|774331.5|775331.5|774331.5|775254.1|774254.1|15
1643650030000|2022-01-31 17:27:10|775305.8|774305.8|775290.3|774290.3|775306.8|774306.8|775281.4|774281.4|17
1643650040000|2022-01-31 17:27:20|775287.9|774287.9|775305.1|774305.1|775305.1|774305.1|775281.1|774281.1|10
1643650050000|2022-01-31 17:27:30|775294.2|774294.2|775308.1|774308.1|775332.3|774332.3|775281.5|774281.5|13
1643650060000|2022-01-31 17:27:40|775307.8|774307.8|775313.4|774313.4|775792|774321.1|775299.8|773792|22
1643650070000|2022-01-31 17:27:50|775312.1|774312.1|775296.9|774296.9|775312.1|774312.1|775296.9|774296.9|17
1643650080000|2022-01-31 17:28:00|775296.6|774296.6|775293.5|774293.5|775302.6|774302.6|775289.5|774289.5|20
1643650090000|2022-01-31 17:28:10|775291.9|774291.9|775187.9|774187.9|775301.2|774301.2|775187.9|774187.9|28
1643650100000|2022-01-31 17:28:20|775199.4|774199.4|775232.8|774232.8|775717.6|774236.5|775197|773692.7|16
1643650110000|2022-01-31 17:28:30|775242|774242|775235.9|774235.9|775242|774242|775209.2|774209.2|12
1643650120000|2022-01-31 17:28:40|775231.6|774231.6|775207.1|774207.1|775233.1|774233.1|775207.1|774207.1|17
1643650130000|2022-01-31 17:28:50|775203.1|774203.1|775693.6|773693.6|775696.3|774214|775187.7|773685.4|19
1643650140000|2022-01-31 17:29:00|775684.9|773684.9|775212.7|774212.7|775720.6|774216.1|775209.6|773684.9|20
1643650150000|2022-01-31 17:29:10|775214.4|774214.4|775698|773698|775708.2|774214.4|775201|773695.8|22
1643650160000|2022-01-31 17:29:20|775695.5|773695.5|775698.8|773698.8|775703.1|773703.1|775694.2|773694.2|15
1643650170000|2022-01-31 17:29:30|775695.9|773695.9|775686.8|773686.8|775706.9|773706.9|775686.8|773686.8|20
1643650180000|2022-01-31 17:29:40|775684.8|773684.8|775689.4|773689.4|775713.4|774212.5|775212.5|773682.5|18
1643650190000|2022-01-31 17:29:50|775682.6|773682.6|775068.2|774068.2|775682.7|774082.7|775062.4|773678.6|19
1643650200000|2022-01-31 17:30:00|775068|774068|775571.1|773571.1|775578.7|774073.2|775034.7|773554.9|18
1643650210000|2022-01-31 17:30:10|775572.8|773572.8|775560.1|773560.1|775576|773576|775560.1|773560.1|16
1643650220000|2022-01-31 17:30:20|775558.6|773558.6|775561.1|773561.1|775568|773568|775558.4|773558.4|12
1643650230000|2022-01-31 17:30:30|775559.5|773559.5|775045.9|774045.9|775568.6|774061.9|775022|773551.8|18
1643650240000|2022-01-31 17:30:40|775043.9|774043.9|775055|774055|775539.3|774065|775004.5|773534.8|25
1643650250000|2022-01-31 17:30:50|775055.7|774055.7|775043.9|774043.9|775069.2|774069.2|775022.2|774022.2|21
1643650260000|2022-01-31 17:31:00|775040.5|774040.5|775036.8|774036.8|775056.3|774056.3|775024|774024|21
1643650270000|2022-01-31 17:31:10|775047.3|774047.3|775527.9|773527.9|775532.9|774047.3|775029.6|773520.3|21
1643650280000|2022-01-31 17:31:20|775528|773528|775051.2|774051.2|775531.7|774051.2|775035.3|773524|17
1643650290000|2022-01-31 17:31:30|775048.4|774048.4|775035.7|774035.7|775048.4|774048.4|775035.7|774035.7|10
1643650300000|2022-01-31 17:31:40|775031.5|774031.5|775002.5|774002.5|775045.7|774045.7|775002.5|774002.5|17
1643650310000|2022-01-31 17:31:50|775014.3|774014.3|775006.6|774006.6|775025.8|774025.8|775005.1|774005.1|17
1643650320000|2022-01-31 17:32:00|775013.6|774013.6|775011.7|774011.7|775019.4|774019.4|775008.8|774008.8|14
1643650330000|2022-01-31 17:32:10|775007.6|774007.6|775003.1|774003.1|775502.5|774021.8|774990.8|773502.5|18
1643650340000|2022-01-31 17:32:20|775009.2|774009.2|774981.3|773981.3|775009.2|774009.2|774978.2|773978.2|19
1643650350000|2022-01-31 17:32:30|774978.5|773978.5|774965.6|773965.6|774984.8|773984.8|774965.6|773965.6|11
1643650360000|2022-01-31 17:32:40|774950.8|773950.8|775467.8|773467.8|775467.8|773987.1|774944.8|773467.8|22
1643650370000|2022-01-31 17:32:50|775460.9|773460.9|774990.7|773990.7|775490.1|773993.9|774972.2|773460.9|25
1643650380000|2022-01-31 17:33:00|774989.9|773989.9|775524.5|773524.5|775524.5|774052.4|774986.6|773524.5|29
1643650390000|2022-01-31 17:33:10|775507.6|773507.6|775011.4|774011.4|775507.6|774025.1|775010.4|773507.6|20
1643650400000|2022-01-31 17:33:20|775019.8|774019.8|775029.5|774029.5|775029.5|774029.5|775008.1|774008.1|17
1643650410000|2022-01-31 17:33:30|775014.9|774014.9|775030|774030|775507.1|774040.9|775006.7|773500.7|17
1643650420000|2022-01-31 17:33:40|775022.8|774022.8|775015.1|774015.1|775499.5|774038.2|775015.1|773499.5|20
1643650430000|2022-01-31 17:33:50|775046|774046|775032.3|774032.3|775051.4|774051.4|775018.3|774018.3|22
1643650440000|2022-01-31 17:34:00|775028.8|774028.8|775033.1|774033.1|775043.2|774043.2|775027.4|774027.4|21
1643650450000|2022-01-31 17:34:10|775044.4|774044.4|775039.6|774039.6|775045|774045|775028.3|774028.3|5
1643650460000|2022-01-31 17:34:20|775041.8|774041.8|775530|773530|775548.3|774050.2|775028.6|773516.2|18
1643650470000|2022-01-31 17:34:30|775043.6|774043.6|775009.2|774009.2|775043.6|774043.6|775004.3|774004.3|17
1643650480000|2022-01-31 17:34:40|775003.3|774003.3|775013.7|774013.7|775025.3|774025.3|775003.3|774003.3|20
1643650490000|2022-01-31 17:34:50|775015|774015|775013.1|774013.1|775019.6|774019.6|775005.7|774005.7|17
1643650500000|2022-01-31 17:35:00|775011.5|774011.5|775476.5|773476.5|775476.5|774016.5|774973|773476.5|14
1643650510000|2022-01-31 17:35:10|775491|773491|774998.8|773998.8|775495|773998.8|774994.9|773447.9|20
1643650520000|2022-01-31 17:35:20|774995|773995|774972.3|773972.3|775033.3|774033.3|774972.3|773972.3|26
1643650530000|2022-01-31 17:35:30|774966.6|773966.6|774974.9|773974.9|774997.3|773997.3|774965.3|773965.3|18
1643650540000|2022-01-31 17:35:40|774973.4|773973.4|774991.5|773991.5|774994.9|773994.9|774970.2|773970.2|19
1643650550000|2022-01-31 17:35:50|774991.3|773991.3|774984.6|773984.6|775002.5|774002.5|774976.5|773976.5|23
1643650560000|2022-01-31 17:36:00|774978.7|773978.7|774957.4|773957.4|774978.7|773978.7|774913|773913|23
1643650570000|2022-01-31 17:36:10|774954.5|773954.5|774959.5|773959.5|774967.9|773967.9|774954.5|773954.5|17
1643650580000|2022-01-31 17:36:20|774959.7|773959.7|774976.3|773976.3|774976.3|773976.3|774959.7|773959.7|12
1643650590000|2022-01-31 17:36:30|774978.1|773978.1|774984.6|773984.6|774988.9|773988.9|774967.1|773967.1|17
1643650600000|2022-01-31 17:36:40|774989.4|773989.4|774981.6|773981.6|774989.4|773989.4|774981.6|773981.6|11
1643650610000|2022-01-31 17:36:50|774983|773983|774958.9|773958.9|774985.4|773985.4|774958.9|773958.9|10
1643650620000|2022-01-31 17:37:00|774959|773959|774957.5|773957.5|774982.4|773982.4|774948|773948|22
1643650630000|2022-01-31 17:37:10|774966|773966|774956.4|773956.4|774977.4|773977.4|774945.2|773945.2|16
1643650640000|2022-01-31 17:37:20|774954.7|773954.7|774937|773937|774954.7|773954.7|774937|773937|18
1643650650000|2022-01-31 17:37:30|774939.3|773939.3|774864.5|773864.5|775349.8|773939.3|774839.9|773328.5|23
1643650660000|2022-01-31 17:37:40|774844.1|773844.1|774868.2|773868.2|774874.5|773874.5|774844.1|773844.1|21
1643650670000|2022-01-31 17:37:50|774869.2|773869.2|774868.5|773868.5|774880.1|773880.1|774866.5|773866.5|12
1643650680000|2022-01-31 17:38:00|774881.7|773881.7|774856.3|773856.3|774881.7|773881.7|774855.3|773855.3|13
1643650690000|2022-01-31 17:38:10|774862.7|773862.7|774870.9|773870.9|774874.6|773874.6|774862.7|773862.7|11
1643650700000|2022-01-31 17:38:20|774860.3|773860.3|774872.5|773872.5|774876.8|773876.8|774858.5|773858.5|11
1643650710000|2022-01-31 17:38:30|774870.1|773870.1|775170|773170|775177.6|773872.4|774664.3|773167.1|24
1643650720000|2022-01-31 17:38:40|775170.2|773170.2|774702.2|773702.2|775180.5|773705.8|774677.5|773164.4|26
1643650730000|2022-01-31 17:38:50|774701.9|773701.9|774696.9|773696.9|774708|773708|774690.8|773690.8|14
1643650740000|2022-01-31 17:39:00|774706.1|773706.1|774694.1|773694.1|774710|773710|774694.1|773694.1|21
1643650750000|2022-01-31 17:39:10|774694.8|773694.8|774706.4|773706.4|774706.4|773706.4|774693.2|773693.2|13
1643650760000|2022-01-31 17:39:20|774698.7|773698.7|774687.2|773687.2|774708.7|773708.7|774680|773680|22
1643650770000|2022-01-31 17:39:30|774687.6|773687.6|774715.8|773715.8|774715.8|773715.8|774680.5|773680.5|22
1643650780000|2022-01-31 17:39:40|774735|773735|774705.4|773705.4|774735|773735|774698.1|773698.1|15
1643650790000|2022-01-31 17:39:50|774703|773703|774629.1|773629.1|774703|773703|774616.8|773616.8|17
1643650800000|2022-01-31 17:40:00|774627|773627|774678.9|773678.9|774684.2|773684.2|774627|773627|23
1643650810000|2022-01-31 17:40:10|774670.9|773670.9|774651.3|773651.3|774671.9|773671.9|774651.3|773651.3|23
1643650820000|2022-01-31 17:40:20|774650.6|773650.6|774649.5|773649.5|774656.4|773656.4|774649.5|773649.5|20
1643650830000|2022-01-31 17:40:30|774648.1|773648.1|774650.1|773650.1|774657.4|773657.4|774648.1|773648.1|17
1643650840000|2022-01-31 17:40:40|774664.9|773664.9|774662.5|773662.5|774671.7|773671.7|774654.9|773654.9|14
1643650850000|2022-01-31 17:40:50|774679.9|773679.9|774677.1|773677.1|774686.9|773686.9|774669.1|773669.1|18
1643650860000|2022-01-31 17:41:00|774675.9|773675.9|774673.4|773673.4|774679.9|773679.9|774671.1|773671.1|19
1643650870000|2022-01-31 17:41:10|774678.5|773678.5|774641.5|773641.5|774679.1|773679.1|774635.3|773635.3|22
1643650880000|2022-01-31 17:41:20|774640|773640|774621.1|773621.1|774640|773640|774613.1|773613.1|21
1643650890000|2022-01-31 17:41:30|774624.5|773624.5|774628|773628|774628.6|773628.6|774615.2|773615.2|23
1643650900000|2022-01-31 17:41:40|774627.5|773627.5|774632.2|773632.2|774632.2|773632.2|774625.8|773625.8|13
1643650910000|2022-01-31 17:41:50|774633.4|773633.4|774640.1|773640.1|774649.4|773649.4|774622.2|773622.2|18
1643650920000|2022-01-31 17:42:00|774640.4|773640.4|774649.8|773649.8|774660.2|773660.2|774624.1|773624.1|20
1643650930000|2022-01-31 17:42:10|774659.8|773659.8|774629.8|773629.8|774663.3|773663.3|774628.5|773628.5|16
1643650940000|2022-01-31 17:42:20|774645.5|773645.5|774627.2|773627.2|774645.5|773645.5|774623|773623|13
1643650950000|2022-01-31 17:42:30|774627.5|773627.5|774646.9|773646.9|774646.9|773646.9|774625.2|773625.2|14
1643650960000|2022-01-31 17:42:40|774646.4|773646.4|774646.8|773646.8|774667|773667|774644.3|773644.3|21
1643650970000|2022-01-31 17:42:50|774660|773660|774636.3|773636.3|774660|773660|774630.3|773630.3|15
1643650980000|2022-01-31 17:43:00|774635.5|773635.5|774664.5|773664.5|774664.5|773664.5|774630.9|773630.9|19
1643650990000|2022-01-31 17:43:10|774654|773654|774637|773637|774657.6|773657.6|774632.1|773632.1|14
1643651000000|2022-01-31 17:43:20|774630.8|773630.8|774435.1|773435.1|774938.5|773636.2|774430.6|772929.4|27
1643651010000|2022-01-31 17:43:30|774442.3|773442.3|775025|773025|775025|773442.3|774436.8|772920|24
1643651020000|2022-01-31 17:43:40|775018|773018|774821.2|772821.2|775018|773018|774821.2|772821.2|25
1643651030000|2022-01-31 17:43:50|774845.4|772845.4|774810.6|772810.6|774848.2|772848.2|774707.2|772707.2|31
1643651040000|2022-01-31 17:44:00|774811|772811|774796.5|772796.5|774837.2|772837.2|774770.8|772770.8|24
1643651050000|2022-01-31 17:44:10|774799.2|772799.2|774771.8|772771.8|774821.6|773312.7|774312.7|772754.2|25
1643651060000|2022-01-31 17:44:20|774772.4|772772.4|774691.3|772691.3|774799.3|773192.8|774182.3|772595.3|33
1643651070000|2022-01-31 17:44:30|774668.5|772668.5|774571.5|772571.5|774708.5|773136.8|774108.3|772436.2|34
1643651080000|2022-01-31 17:44:40|774579.8|772579.8|774521.7|772521.7|774579.8|772579.8|774455.6|772455.6|31
1643651090000|2022-01-31 17:44:50|774535.5|772535.5|774644.1|772644.1|774644.1|773153.7|774056.7|772477.6|30
1643651100000|2022-01-31 17:45:00|774649.2|772649.2|774750.6|772750.6|774806.7|772806.7|774615.9|772615.9|29
1643651110000|2022-01-31 17:45:10|774770.2|772770.2|774764.4|772764.4|774815.3|773326.6|774312.1|772707.8|24
1643651120000|2022-01-31 17:45:20|774769.3|772769.3|774751.9|772751.9|774773.5|772773.5|774712|772712|21
1643651130000|2022-01-31 17:45:30|774735.1|772735.1|774127.4|773127.4|774777.5|773159|774127.4|772604.4|20
1643651140000|2022-01-31 17:45:40|774596.3|772596.3|774594.2|772594.2|774649|773158.3|774156.4|772525|20
1643651150000|2022-01-31 17:45:50|774603.6|772603.6|774591.4|772591.4|774608.8|772608.8|774583.4|772583.4|22
1643651160000|2022-01-31 17:46:00|774592|772592|774595.1|772595.1|774607.1|772607.1|774584.1|772584.1|23
1643651170000|2022-01-31 17:46:10|774595.4|772595.4|774640.2|772640.2|774657.9|772657.9|774595.4|772595.4|25
1643651180000|2022-01-31 17:46:20|774645.7|772645.7|774655.4|772655.4|774719.9|772719.9|774574.9|772574.9|30
1643651190000|2022-01-31 17:46:30|774718.2|772718.2|774667.3|772667.3|774726.3|772726.3|774600.5|772600.5|30
1643651200000|2022-01-31 17:46:40|774671.7|772671.7|774650.6|772650.6|774671.7|772671.7|774577.9|772577.9|22
1643651210000|2022-01-31 17:46:50|774636.2|772636.2|774067.8|773067.8|774651.8|773091.4|774067.8|772505.9|19
1643651220000|2022-01-31 17:47:00|774114.6|773114.6|774526|772526|774575|773114.6|774062.3|772440.5|24
1643651230000|2022-01-31 17:47:10|774544.2|772544.2|774596.3|772596.3|774601.8|772601.8|774489.2|772489.2|17
1643651240000|2022-01-31 17:47:20|774094.1|773094.1|774533.3|772533.3|774600.1|773094.1|774094.1|772448.6|21
1643651250000|2022-01-31 17:47:30|774514.7|772514.7|774518.7|772518.7|774547.5|772547.5|774478.7|772478.7|24
1643651260000|2022-01-31 17:47:40|774513.1|772513.1|774588.1|772588.1|774604.7|772604.7|774484.4|772484.4|20
1643651270000|2022-01-31 17:47:50|774593.7|772593.7|774576.5|772576.5|774595|773101|774090.9|772530.1|29
1643651280000|2022-01-31 17:48:00|774562|772562|774572.8|772572.8|774572.8|772572.8|774539|772539|23
1643651290000|2022-01-31 17:48:10|774568.8|772568.8|774541.2|772541.2|774569.5|772569.5|774530.2|772530.2|24
1643651300000|2022-01-31 17:48:20|774541.1|772541.1|774574.4|772574.4|774581.3|773105|774104.6|772524.4|27
1643651310000|2022-01-31 17:48:30|774545.9|772545.9|774574.2|772574.2|774618.1|772618.1|774508.6|772508.6|25
1643651320000|2022-01-31 17:48:40|774571.7|772571.7|774593.5|772593.5|774617.9|772617.9|774495.5|772495.5|21
1643651330000|2022-01-31 17:48:50|774583.8|772583.8|774608.5|772608.5|774614.7|773088.2|774087.5|772495.5|26
1643651340000|2022-01-31 17:49:00|774604.4|772604.4|774508.6|772508.6|774633|773062.7|774037.3|772428.9|26
1643651350000|2022-01-31 17:49:10|774479.6|772479.6|774459.4|772459.4|774507.2|772507.2|774453.5|772453.5|18
1643651360000|2022-01-31 17:49:20|774459.7|772459.7|774433.1|772433.1|774476.8|772948.7|773905.2|772352.3|32
1643651370000|2022-01-31 17:49:30|773927.7|772927.7|774388.1|772388.1|774441.5|772927.7|773926.4|772344.2|20
1643651380000|2022-01-31 17:49:40|774391.2|772391.2|774468.1|772468.1|774470.3|773002.5|773965.9|772347.3|28
1643651390000|2022-01-31 17:49:50|774453.4|772453.4|774027.8|773027.8|774499.7|773027.8|773997.9|772453.4|25
1643651400000|2022-01-31 17:50:00|774029.7|773029.7|774515.4|772515.4|774541.5|773029.7|774029.7|772463|28
1643651410000|2022-01-31 17:50:10|774056.1|773056.1|774097.9|773097.9|774550.4|773108.4|774044.1|772479.8|22
1643651420000|2022-01-31 17:50:20|774564.6|772564.6|774540.9|772540.9|774627.1|773143.5|774101.5|772540.9|24
1643651430000|2022-01-31 17:50:30|774152.3|773152.3|774588.8|772588.8|774632.7|773152.3|774130.7|772511.1|31
1643651440000|2022-01-31 17:50:40|774605.5|772605.5|774596.4|772596.4|774605.5|772605.5|774554.1|772554.1|24
1643651450000|2022-01-31 17:50:50|774596.6|772596.6|774532.1|772532.1|774648.1|773112.3|774096.1|772526.9|31
1643651460000|2022-01-31 17:51:00|774531.4|772531.4|774549.5|772549.5|774604.7|772604.7|774486.8|772486.8|22
1643651470000|2022-01-31 17:51:10|774550.4|772550.4|774535|772535|774562.4|772562.4|774503.2|772503.2|15
1643651480000|2022-01-31 17:51:20|774074.3|773074.3|774521.8|772521.8|774592.8|773112.7|774072.1|772521.8|20
1643651490000|2022-01-31 17:51:30|774572.9|772572.9|774558.3|772558.3|774572.9|772572.9|774509.9|772509.9|22
1643651500000|2022-01-31 17:51:40|774546.7|772546.7|774550.6|772550.6|774572.5|772572.5|774542.4|772542.4|19
1643651510000|2022-01-31 17:51:50|774550.7|772550.7|774539.1|772539.1|774594.6|773096.8|774096.8|772502.4|26
1643651520000|2022-01-31 17:52:00|774537.3|772537.3|774555|772555|774583.9|773101.7|774092.4|772503.9|17
1643651530000|2022-01-31 17:52:10|774556.7|772556.7|774555.9|772555.9|774572|772572|774538.2|772538.2|12
1643651540000|2022-01-31 17:52:20|774565.3|772565.3|774542.8|772542.8|774565.3|772565.3|774531.9|772531.9|19
1643651550000|2022-01-31 17:52:30|774535.4|772535.4|774554.3|772554.3|774594.7|772594.7|774514.9|772514.9|17
1643651560000|2022-01-31 17:52:40|774555.7|772555.7|774563.7|772563.7|774564.1|772564.1|774529.5|772529.5|15
1643651570000|2022-01-31 17:52:50|774519.5|772519.5|774554.5|772554.5|774561.3|772561.3|774519.5|772519.5|15
1643651580000|2022-01-31 17:53:00|774554.4|772554.4|774533.1|772533.1|774554.4|773076.3|774076.3|772464.8|20
1643651590000|2022-01-31 17:53:10|774039.9|773039.9|774016|773016|774507.8|773039.9|773987.7|772430.2|25
1643651600000|2022-01-31 17:53:20|774428.8|772428.8|774495.4|772495.4|774554|773037.5|774037.5|772428.8|22
1643651610000|2022-01-31 17:53:30|774493.8|772493.8|774515.3|772515.3|774519.4|772519.4|774450.2|772450.2|20
1643651620000|2022-01-31 17:53:40|774515.7|772515.7|774541.4|772541.4|774567.2|773074.3|774073.5|772515.7|19
1643651630000|2022-01-31 17:53:50|774525.9|772525.9|774549.2|772549.2|774561.6|773091.1|774071.1|772496.8|23
1643651640000|2022-01-31 17:54:00|774549.3|772549.3|774031.2|773031.2|774596.8|773111|774031.2|772497.2|29
1643651650000|2022-01-31 17:54:10|774031.5|773031.5|774503|772503|774543.1|773053|774031.5|772492.4|18
1643651660000|2022-01-31 17:54:20|774507.4|772507.4|774481.3|772481.3|774518.9|772518.9|774481.1|772481.1|19
1643651670000|2022-01-31 17:54:30|774468.9|772468.9|774504.3|772504.3|774520|773031.1|774003.6|772468.9|14
1643651680000|2022-01-31 17:54:40|774510.2|772510.2|774397|772397|774510.2|772510.2|774357.7|772357.7|30
1643651690000|2022-01-31 17:54:50|774384.5|772384.5|773903|772903|774399.4|772903|773881.8|772354.1|26
1643651700000|2022-01-31 17:55:00|774355.6|772355.6|774240.1|772240.1|774374.2|772374.2|774211.4|772211.4|36
1643651710000|2022-01-31 17:55:10|774281.6|772281.6|774224|772224|774281.6|772281.6|774196.6|772196.6|25
1643651720000|2022-01-31 17:55:20|774212.6|772212.6|774322.6|772322.6|774349|772802.4|773802.4|772212.6|31
1643651730000|2022-01-31 17:55:30|774239.3|772239.3|774291.7|772291.7|774342|772342|774239.3|772239.3|26
1643651740000|2022-01-31 17:55:40|774292.4|772292.4|774312|772312|774319.7|772319.7|774261.1|772261.1|21
1643651750000|2022-01-31 17:55:50|774300.7|772300.7|774305.7|772305.7|774311.9|772311.9|774284.1|772284.1|25
1643651760000|2022-01-31 17:56:00|774304.6|772304.6|774309.4|772309.4|774309.4|772309.4|774171.1|772171.1|24
1643651770000|2022-01-31 17:56:10|774280.2|772280.2|774280.6|772280.6|774301.1|772301.1|774251.9|772251.9|22
1643651780000|2022-01-31 17:56:20|774292.9|772292.9|774330.5|772330.5|774412.9|772863.3|773836.2|772268.7|25
1643651790000|2022-01-31 17:56:30|773853.5|772853.5|773833.2|772833.2|774295.9|772853.5|773822.3|772227.5|19
1643651800000|2022-01-31 17:56:40|773825.4|772825.4|773814.5|772814.5|773838.8|772838.8|773797|772797|14
1643651810000|2022-01-31 17:56:50|773814.2|772814.2|773830.3|772830.3|774336.1|772835|773792.3|772311.2|19
1643651820000|2022-01-31 17:57:00|773825.7|772825.7|774304.6|772304.6|774334.5|772843.1|773804.8|772293.9|24
1643651830000|2022-01-31 17:57:10|774301|772301|774352|772352|774385|772385|774292.1|772292.1|25
1643651840000|2022-01-31 17:57:20|774352.8|772352.8|774402.1|772402.1|774410.7|772922.2|773877.1|772334.9|26
1643651850000|2022-01-31 17:57:30|774379.1|772379.1|774395.6|772395.6|774401|772401|774372|772372|21
1643651860000|2022-01-31 17:57:40|774393.2|772393.2|774389|772389|774400.1|772400.1|774388.7|772388.7|16
1643651870000|2022-01-31 17:57:50|774391.5|772391.5|773922.3|772922.3|774414.8|772924.9|773912|772389.8|15
1643651880000|2022-01-31 17:58:00|773919.2|772919.2|774320.5|772320.5|774320.5|772928.3|773916.7|772320.5|13
1643651890000|2022-01-31 17:58:10|774348.8|772348.8|774400|772400|774413|772943.8|773930.7|772348.8|18
1643651900000|2022-01-31 17:58:20|774408.5|772408.5|774451.2|772451.2|774521.2|773035.1|773925.2|772404.8|25
1643651910000|2022-01-31 17:58:30|774464.1|772464.1|774506.5|772506.5|774506.5|773026.5|774019.7|772405.8|32
1643651920000|2022-01-31 17:58:40|774505.2|772505.2|774478.5|772478.5|774506.3|772506.3|774451.1|772451.1|26
1643651930000|2022-01-31 17:58:50|774464.1|772464.1|774487.9|772487.9|774489.5|772489.5|774464.1|772464.1|27
1643698860000|2022-02-01 07:01:00|772874.2|770874.2|772782.3|770782.3|772874.2|770874.2|772735.2|770735.2|36
1643698870000|2022-02-01 07:01:10|772771.2|770771.2|772692.5|770692.5|772773.3|770773.3|772661.9|770661.9|32
1643698880000|2022-02-01 07:01:20|772719.6|770719.6|772452|770452|772796.1|770796.1|772409.5|770409.5|39
1643698890000|2022-02-01 07:01:30|772485.1|770485.1|772477.7|770477.7|772489.7|770489.7|772401.8|770401.8|39
1643698900000|2022-02-01 07:01:40|772475.7|770475.7|772450.4|770450.4|772630.9|770630.9|772407.7|770407.7|39
1643698910000|2022-02-01 07:01:50|772461.2|770461.2|772510.7|770510.7|772526|770526|772435.7|770435.7|36
1643698920000|2022-02-01 07:02:00|772511.5|770511.5|772550.4|770550.4|772550.4|770550.4|772423.9|770423.9|33
1643698930000|2022-02-01 07:02:10|772049.5|771049.5|772518.8|770518.8|772554.4|771059.8|772045|770418.5|19
1643698940000|2022-02-01 07:02:20|772517.9|770517.9|772512.9|770512.9|772522.2|770522.2|772453|770453|32
1643698950000|2022-02-01 07:02:30|772514.4|770514.4|772680.5|770680.5|772680.5|770680.5|772443.3|770443.3|34
1643698960000|2022-02-01 07:02:40|772686|770686|772671.5|770671.5|772801.4|770801.4|772484.7|770484.7|40
1643698970000|2022-02-01 07:02:50|772695.9|770695.9|772549.2|770549.2|772709.4|770709.4|772536|770536|34
1643698980000|2022-02-01 07:03:00|772552.8|770552.8|772573.9|770573.9|772643.2|770643.2|772523.2|770523.2|36
1643698990000|2022-02-01 07:03:10|772573.7|770573.7|772757.3|770757.3|772757.3|770757.3|772548.4|770548.4|34
1643699000000|2022-02-01 07:03:20|772751.2|770751.2|772795.8|770795.8|772831.6|770831.6|772751.2|770751.2|33
1643699010000|2022-02-01 07:03:30|772800.9|770800.9|772709.1|770709.1|772800.9|770800.9|772667.7|770667.7|32
1643699020000|2022-02-01 07:03:40|772707.5|770707.5|772740.7|770740.7|772772.7|770772.7|772686.9|770686.9|32
1643699030000|2022-02-01 07:03:50|772739.5|770739.5|772642.5|770642.5|772744.3|770744.3|772615.5|770615.5|33
1643699040000|2022-02-01 07:04:00|772640.2|770640.2|772620.8|770620.8|772646.5|770646.5|772611.5|770611.5|26
1643699050000|2022-02-01 07:04:10|772630.5|770630.5|772721.6|770721.6|772793|770793|772616.7|770616.7|34
1643699060000|2022-02-01 07:04:20|772728|770728|772747.7|770747.7|772801.7|770801.7|772682.3|770682.3|38
1643699070000|2022-02-01 07:04:30|772750.5|770750.5|772855.8|770855.8|772900.9|770900.9|772740.5|770740.5|37
1643699080000|2022-02-01 07:04:40|772833.6|770833.6|772890.2|770890.2|773008.8|771008.8|772777.1|770777.1|35
1643699090000|2022-02-01 07:04:50|772908.4|770908.4|772990.5|770990.5|772995|770995|772871.4|770871.4|35
1643699100000|2022-02-01 07:05:00|772984.8|770984.8|773088.4|771088.4|773092.3|771092.3|772981.4|770981.4|34
1643699110000|2022-02-01 07:05:10|773055.4|771055.4|773240.1|771240.1|773302.6|771302.6|773055.4|771055.4|40
1643699120000|2022-02-01 07:05:20|773242|771242|773141.9|771141.9|773248.3|771248.3|773088.4|771088.4|40
1643699130000|2022-02-01 07:05:30|773151.4|771151.4|773281.1|771281.1|773285.5|771285.5|773124.1|771124.1|36
1643699140000|2022-02-01 07:05:40|773223.8|771223.8|773156.1|771156.1|773223.8|771223.8|773115.2|771115.2|34
1643699150000|2022-02-01 07:05:50|773158.5|771158.5|773172.4|771172.4|773232.1|771232.1|773144.2|771144.2|31
1643699160000|2022-02-01 07:06:00|773166.5|771166.5|773125.5|771125.5|773166.5|771166.5|773061.4|771061.4|32
1643699170000|2022-02-01 07:06:10|773123.6|771123.6|773111.9|771111.9|773134|771134|772922.8|770922.8|37
1643699180000|2022-02-01 07:06:20|773112.5|771112.5|772955.9|770955.9|773124.3|771124.3|772921.3|770921.3|30
1643699190000|2022-02-01 07:06:30|773130.2|771130.2|772948.1|770948.1|773130.2|771130.2|772881.9|770881.9|32
1643699200000|2022-02-01 07:06:40|772951|770951|772931.3|770931.3|773006.4|771006.4|772878.6|770878.6|37
1643699210000|2022-02-01 07:06:50|772936.4|770936.4|772926.1|770926.1|773025.3|771025.3|772869|770869|37
1643699220000|2022-02-01 07:07:00|772939.9|770939.9|772964.1|770964.1|772968.8|770968.8|772926.2|770926.2|32
1643699230000|2022-02-01 07:07:10|772917.1|770917.1|772944.3|770944.3|772986.8|771480.8|772453.2|770917.1|33
1643699240000|2022-02-01 07:07:20|772940.7|770940.7|772861.8|770861.8|772975.9|770975.9|772861.8|770861.8|26
1643699250000|2022-02-01 07:07:30|772920.4|770920.4|772919|770919|772928.8|770928.8|772905.1|770905.1|34
1643699260000|2022-02-01 07:07:40|772929.9|770929.9|772869.2|770869.2|772930|770930|772831.8|770831.8|30
1643699270000|2022-02-01 07:07:50|772865|770865|772847.8|770847.8|772993.5|770993.5|772812|770812|33
1643699280000|2022-02-01 07:08:00|772829.1|770829.1|772875.7|770875.7|772904.3|770904.3|772782.7|770782.7|31
1643699290000|2022-02-01 07:08:10|772897.5|770897.5|772895.1|770895.1|772919.8|770919.8|772773.2|770773.2|37
1643699300000|2022-02-01 07:08:20|772899|770899|772955.8|770955.8|773014.1|771014.1|772788.9|770788.9|38
1643699310000|2022-02-01 07:08:30|772879.9|770879.9|772894.6|770894.6|772913.1|770913.1|772853.3|770853.3|32
1643699320000|2022-02-01 07:08:40|772874.3|770874.3|772908.2|770908.2|772910.6|770910.6|772829.7|770829.7|38
1643699330000|2022-02-01 07:08:50|772906|770906|772889.4|770889.4|772934.3|770934.3|772877.8|770877.8|38
1643699340000|2022-02-01 07:09:00|772884.3|770884.3|772811|770811|772904.4|771307.3|772307.3|770807.6|37
1643699350000|2022-02-01 07:09:10|772807.7|770807.7|772841.4|770841.4|772876.9|770876.9|772767.6|770767.6|34
1643699360000|2022-02-01 07:09:20|772851|770851|772887.7|770887.7|772924.1|771424.6|772424.4|770816.1|32
1643699370000|2022-02-01 07:09:30|772883.6|770883.6|772825.1|770825.1|772908.6|771345|772345|770800.7|35
1643699380000|2022-02-01 07:09:40|772849.3|770849.3|772982.1|770982.1|772995|770995|772758.2|770758.2|31
1643699390000|2022-02-01 07:09:50|772987.8|770987.8|773316.8|771316.8|773337|771337|772976.8|770976.8|39
1643699400000|2022-02-01 07:10:00|773366.3|771366.3|773307.6|771307.6|773467.3|771467.3|773272|771272|40
1643699410000|2022-02-01 07:10:10|773328.8|771328.8|773157.3|771157.3|773328.8|771328.8|773139.8|771139.8|37
1643699420000|2022-02-01 07:10:20|773138.7|771138.7|773073.1|771073.1|773164.8|771164.8|773073.1|771073.1|32
1643699430000|2022-02-01 07:10:30|773067.3|771067.3|772996.3|770996.3|773141.4|771141.4|772978.2|770978.2|33
1643699440000|2022-02-01 07:10:40|772947.8|770947.8|772871|770871|772992.2|770992.2|772862.1|770862.1|35
1643699450000|2022-02-01 07:10:50|772865.2|770865.2|772821.1|770821.1|772941.4|770941.4|772820.3|770820.3|35
1643699460000|2022-02-01 07:11:00|772818.4|770818.4|772744.3|770744.3|772894|771294.3|772293.3|770713.8|38
1643699470000|2022-02-01 07:11:10|772733.3|770733.3|772529|770529|772733.7|771177.9|772031.5|770529|38
1643699480000|2022-02-01 07:11:20|772578.2|770578.2|772597.2|770597.2|772642.2|771048.1|772048.1|770429.7|39
1643699490000|2022-02-01 07:11:30|772580.5|770580.5|772547.5|770547.5|772602|770602|772495.9|770495.9|34
1643699500000|2022-02-01 07:11:40|772547.7|770547.7|772502.5|770502.5|772579.4|770579.4|772501.4|770501.4|37
1643699510000|2022-02-01 07:11:50|772509.7|770509.7|772536.3|770536.3|772540.5|771007.2|771931.1|770431.3|36
1643699520000|2022-02-01 07:12:00|772520|770520|772521.3|770521.3|772552.3|770552.3|772406|770406|38
1643699530000|2022-02-01 07:12:10|772484.9|770484.9|772499.9|770499.9|772540.4|770540.4|772436.2|770436.2|36
1643699540000|2022-02-01 07:12:20|772478.4|770478.4|772464|770464|772628.9|770915|771915|770404.6|34
1643699550000|2022-02-01 07:12:30|772453.4|770453.4|772451.6|770451.6|772528.9|770528.9|772331.3|770331.3|35
1643699560000|2022-02-01 07:12:40|772472.7|770472.7|772407.5|770407.5|772484.1|770484.1|772407.5|770407.5|31
1643699570000|2022-02-01 07:12:50|772411.8|770411.8|772484.8|770484.8|772556.7|770556.7|772379.4|770379.4|33
1643699580000|2022-02-01 07:13:00|771982.8|770982.8|772530.6|770530.6|772597.3|770982.8|771977.5|770476.2|30
1643699590000|2022-02-01 07:13:10|772574.4|770574.4|772510.7|770510.7|772612.3|771035.8|772034.5|770510.1|35
1643699600000|2022-02-01 07:13:20|772527.4|770527.4|772022.2|771022.2|772528.2|771031.8|772004.4|770498.4|38
1643699610000|2022-02-01 07:13:30|772020.4|771020.4|772410.3|770410.3|772525|771020.4|771905.6|770400.4|36
1643699620000|2022-02-01 07:13:40|771896|770896|772534.1|770534.1|772590.9|770896|771896|770390|38
1643699630000|2022-02-01 07:13:50|772539.2|770539.2|772579|770579|772600.9|771084.6|772041|770523.8|38
1643699640000|2022-02-01 07:14:00|772063.2|771063.2|772513.5|770513.5|772660.3|771086.3|771936.1|770433.7|38
1643699650000|2022-02-01 07:14:10|772460|770460|772481.3|770481.3|772482.6|770940.9|771921.4|770419.3|33
1643699660000|2022-02-01 07:14:20|771925.4|770925.4|771944|770944|772488.2|770944|771920.4|770424.6|33
1643699670000|2022-02-01 07:14:30|771937.3|770937.3|772465.8|770465.8|772507.7|770945.3|771916.5|770420.3|33
1643699680000|2022-02-01 07:14:40|771920.1|770920.1|771777.1|770777.1|772489|770932.8|771755.9|770291.2|34
1643699690000|2022-02-01 07:14:50|771770.4|770770.4|772254.9|770254.9|772407.3|770775.3|771770.4|770235.5|35
1643699700000|2022-02-01 07:15:00|772257.4|770257.4|772060.7|770060.7|772257.9|770257.9|771906.9|769906.9|40
1643699710000|2022-02-01 07:15:10|772058|770058|772144.5|770144.5|772227.8|770227.8|772058|770058|39
1643699720000|2022-02-01 07:15:20|772136.6|770136.6|772083.1|770083.1|772195.2|770614.1|771614.1|770022.4|34
1643699730000|2022-02-01 07:15:30|772092|770092|772138.7|770138.7|772212.8|770212.8|772083.9|770083.9|35
1643699740000|2022-02-01 07:15:40|772138.4|770138.4|772176.4|770176.4|772230.8|770230.8|772129.4|770129.4|35
1643699750000|2022-02-01 07:15:50|772174|770174|772181.4|770181.4|772235.9|770235.9|772141.8|770141.8|33
1643699760000|2022-02-01 07:16:00|772170.7|770170.7|772125.6|770125.6|772236.9|770236.9|772101.1|770101.1|37
1643699770000|2022-02-01 07:16:10|772102.8|770102.8|771976.4|769976.4|772119.5|770494|771445.1|769934.6|38
1643699780000|2022-02-01 07:16:20|771989.6|769989.6|772090.6|770090.6|772306.4|770306.4|771977.2|769977.2|39
1643699790000|2022-02-01 07:16:30|772191.2|770191.2|772210.7|770210.7|772317.5|770317.5|772147|770147|40
1643699800000|2022-02-01 07:16:40|772222.5|770222.5|772173.1|770173.1|772226.8|770226.8|772116|770116|37
1643699810000|2022-02-01 07:16:50|772167.5|770167.5|772235.5|770235.5|772257.5|770257.5|772157.7|770157.7|34
1643699820000|2022-02-01 07:17:00|772332.4|770332.4|772374.5|770374.5|772430.2|770808|771808|770299.5|35
1643699830000|2022-02-01 07:17:10|772431.2|770431.2|772485.9|770485.9|772500.1|770949.8|771898.5|770373.7|37
1643699840000|2022-02-01 07:17:20|772482.6|770482.6|772477.4|770477.4|772527.7|770527.7|772459.6|770459.6|31
1643699850000|2022-02-01 07:17:30|772584.2|770584.2|772486.9|770486.9|772584.2|770982.1|771964.9|770452.5|33
1643699860000|2022-02-01 07:17:40|772487.7|770487.7|772490.7|770490.7|772620.9|771040|772040|770482|39
1643699870000|2022-02-01 07:17:50|772486.3|770486.3|772533.7|770533.7|772533.7|770533.7|772427.2|770427.2|35
1643699880000|2022-02-01 07:18:00|772519|770519|772470.1|770470.1|772574.6|771024.1|772024.1|770452.4|34
1643699890000|2022-02-01 07:18:10|772523.6|770523.6|772553.5|770553.5|772553.5|770982|771982|770457.2|33
1643699900000|2022-02-01 07:18:20|772548.9|770548.9|772539.9|770539.9|772595.5|771020.1|771937.5|770454.8|35
1643699910000|2022-02-01 07:18:30|772000.1|771000.1|772509.6|770509.6|772604.1|771000.1|771978.4|770479.4|34
1643699920000|2022-02-01 07:18:40|772482.3|770482.3|772413.5|770413.5|772484|770484|772349.7|770349.7|30
1643699930000|2022-02-01 07:18:50|772389.6|770389.6|772502.3|770502.3|772657.1|770657.1|772363.2|770363.2|33
1643699940000|2022-02-01 07:19:00|772495.5|770495.5|772487.8|770487.8|772550.1|770550.1|772462.9|770462.9|37
1643699950000|2022-02-01 07:19:10|772467.8|770467.8|772621.2|770621.2|772629.4|771092.5|772092.5|770467.8|33
1643699960000|2022-02-01 07:19:20|772591.8|770591.8|772768.5|770768.5|772768.5|770768.5|772556|770556|35
1643699970000|2022-02-01 07:19:30|772753.8|770753.8|772715.8|770715.8|772753.8|771179.4|772162.7|770664.1|35
1643699980000|2022-02-01 07:19:40|772718.4|770718.4|772662.6|770662.6|772718.4|771095.7|772095.7|770638.2|29
1643699990000|2022-02-01 07:19:50|772662.4|770662.4|772684.3|770684.3|772750.2|771212.1|772200.3|770659.8|33
1643700000000|2022-02-01 07:20:00|772701.8|770701.8|772249.4|771249.4|772822.8|771254.1|772201.8|770693.7|38
1643700010000|2022-02-01 07:20:10|772249.8|771249.8|772263.7|771263.7|772862.6|771316.5|772245.2|770787.7|36
1643700020000|2022-02-01 07:20:20|772261.9|771261.9|772610.5|770610.5|772741.8|771263.2|772098.1|770609.4|38
1643700030000|2022-02-01 07:20:30|772613.6|770613.6|772624.1|770624.1|772682.2|771132.3|772092.6|770565.4|37
1643700040000|2022-02-01 07:20:40|772621.3|770621.3|772123.1|771123.1|772687.4|771123.1|772122.8|770599.5|34
1643700050000|2022-02-01 07:20:50|772624.6|770624.6|772734.9|770734.9|772790.2|771192.2|772192.2|770609.3|34
1643700060000|2022-02-01 07:21:00|772751.6|770751.6|772573.9|770573.9|772857.4|771249.7|772139.3|770560.8|33
1643700070000|2022-02-01 07:21:10|772574.7|770574.7|772623.4|770623.4|772666.3|771004.1|772004.1|770514.8|37
1643700080000|2022-02-01 07:21:20|772616|770616|772673.9|770673.9|772714.3|770714.3|772601.7|770601.7|31
1643700090000|2022-02-01 07:21:30|772674|770674|772599.3|770599.3|772725.8|770725.8|772599.3|770599.3|35
1643700100000|2022-02-01 07:21:40|772716.2|770716.2|772492.8|770492.8|772726.1|770726.1|772488|770488|37
1643700110000|2022-02-01 07:21:50|772493.1|770493.1|772517|770517|772584.3|770584.3|772365.6|770365.6|34
1643700120000|2022-02-01 07:22:00|772477.2|770477.2|772319.5|770319.5|772514|770514|772282.6|770282.6|37
1643700130000|2022-02-01 07:22:10|772314.1|770314.1|772585.4|770585.4|772628.9|771080.2|772047|770310.4|34
1643700140000|2022-02-01 07:22:20|772588|770588|772097.2|771097.2|772719.7|771097.2|772092.8|770570.9|31
1643700150000|2022-02-01 07:22:30|772101.8|771101.8|772544.9|770544.9|772642.7|771110.7|772067.2|770544.9|32
1643700160000|2022-02-01 07:22:40|772540.2|770540.2|772558.4|770558.4|772641.7|771050.9|772050.9|770539.5|31
1643700170000|2022-02-01 07:22:50|772057.6|771057.6|772594.2|770594.2|772668.9|771057.6|772057.6|770557.7|29
1643700180000|2022-02-01 07:23:00|772604.5|770604.5|772609.1|770609.1|772689.3|771123.2|772108.2|770500.3|32
1643700190000|2022-02-01 07:23:10|772613.6|770613.6|772632.3|770632.3|772647.5|770647.5|772598.4|770598.4|34
1643700200000|2022-02-01 07:23:20|772635.9|770635.9|772624.2|770624.2|772700.8|770700.8|772589.6|770589.6|23
1643700210000|2022-02-01 07:23:30|772622.9|770622.9|772671.2|770671.2|772740.1|770740.1|772592|770592|33
1643700220000|2022-02-01 07:23:40|772706.4|770706.4|772349.2|771349.2|772849.3|771350.5|772315.8|770685.4|34
1643700230000|2022-02-01 07:23:50|772349|771349|772352|771352|772356.8|771356.8|772336.5|771336.5|32
1643700240000|2022-02-01 07:24:00|772352.8|771352.8|772782.7|770782.7|772899.1|771376.7|772352.8|770731.2|36
1643700250000|2022-02-01 07:24:10|772768.5|770768.5|772811.6|770811.6|772843.2|770843.2|772735.9|770735.9|33
1643700260000|2022-02-01 07:24:20|772810.2|770810.2|772731.8|770731.8|772816.6|771239.4|772238.3|770727.8|33
1643700270000|2022-02-01 07:24:30|772649.3|770649.3|772396.7|770396.7|772650.1|770650.1|772350.7|770350.7|36
1643700280000|2022-02-01 07:24:40|772415.4|770415.4|772502.1|770502.1|772552.8|770913.4|771913.4|770385.9|30
1643700290000|2022-02-01 07:24:50|772509.8|770509.8|772507.6|770507.6|772537.4|770537.4|772410.8|770410.8|29
1643700300000|2022-02-01 07:25:00|772509.9|770509.9|772620.8|770620.8|772621.5|770621.5|772466.5|770466.5|36
1643700310000|2022-02-01 07:25:10|772624.6|770624.6|772626.2|770626.2|772645.6|770645.6|772584.1|770584.1|31
1643700320000|2022-02-01 07:25:20|772703.2|770703.2|772753.3|770753.3|772799.2|770799.2|772661.1|770661.1|35
1643700330000|2022-02-01 07:25:30|772753.8|770753.8|772726.3|770726.3|772771|770771|772713|770713|32
1643700340000|2022-02-01 07:25:40|772725.4|770725.4|772709.9|770709.9|772725.8|770725.8|772678.6|770678.6|33
1643700350000|2022-02-01 07:25:50|772694.9|770694.9|772749.4|770749.4|772768.6|770768.6|772678.5|770678.5|29
1643700360000|2022-02-01 07:26:00|772754.1|770754.1|772693.3|770693.3|772760.3|771205.9|772205.9|770677.1|37
1643700370000|2022-02-01 07:26:10|772722.7|770722.7|772754.9|770754.9|772787.3|771274.3|772271.7|770681.5|34
1643700380000|2022-02-01 07:26:20|772256.8|771256.8|772760.5|770760.5|772789.9|771256.8|772256.8|770730.8|38
1643700390000|2022-02-01 07:26:30|772770.7|770770.7|772775|770775|772789.8|771272.6|772272.6|770733.2|36
1643700400000|2022-02-01 07:26:40|772764.4|770764.4|772930.7|770930.7|772965.2|771378.7|772360.8|770746|38
1643700410000|2022-02-01 07:26:50|772934.9|770934.9|772909.1|770909.1|772934.9|771413.6|772413.5|770883.3|34
1643700420000|2022-02-01 07:27:00|772422.6|771422.6|772866.8|770866.8|772920.4|771422.6|772362.6|770864.1|35
1643700430000|2022-02-01 07:27:10|772874.8|770874.8|772347.9|771347.9|772874.8|771383.9|772346.8|770850.4|32
1643700440000|2022-02-01 07:27:20|772348.7|771348.7|772725.8|770725.8|772823.9|771348.7|772225.2|770725.8|33
1643700450000|2022-02-01 07:27:30|772721.2|770721.2|772670.7|770670.7|772721.2|771230.5|772166.5|770644.4|31
1643700460000|2022-02-01 07:27:40|772655.3|770655.3|772666.4|770666.4|772667.9|771168.5|772130.7|770589.8|36
1643700470000|2022-02-01 07:27:50|772665.5|770665.5|772217|771217|772687.5|771217|772176.7|770648.2|28
1643700480000|2022-02-01 07:28:00|772197.9|771197.9|772551.2|770551.2|772699|771197.9|772178.2|770551.2|30
1643700490000|2022-02-01 07:28:10|772062.6|771062.6|772604.4|770604.4|772629.9|771120.2|772062.6|770553.4|34
1643700500000|2022-02-01 07:28:20|772601.3|770601.3|772134.5|771134.5|772681.2|771166.9|772055|770592.5|37
1643700510000|2022-02-01 07:28:30|772125.2|771125.2|772662.5|770662.5|772673|771192.3|772079.2|770588.5|31
1643700520000|2022-02-01 07:28:40|772648.8|770648.8|772608|770608|772677.9|771147.6|772113|770589.8|34
1643700530000|2022-02-01 07:28:50|772599.8|770599.8|772644.9|770644.9|772656.7|771142.5|772125.3|770589.8|27
1643700540000|2022-02-01 07:29:00|772628|770628|772652.6|770652.6|772668.6|771164.1|772144.1|770625.8|36
1643700550000|2022-02-01 07:29:10|772663.2|770663.2|772646.3|770646.3|772671.9|771172.4|772133.8|770630.3|33
1643700560000|2022-02-01 07:29:20|772628.9|770628.9|772139.2|771139.2|772662.4|771151|772133.9|770604.5|30
1643700570000|2022-02-01 07:29:30|772638.7|770638.7|772119|771119|772638.7|771129.3|772111.4|770618.2|30
1643700580000|2022-02-01 07:29:40|772118.9|771118.9|772822.1|770822.1|772826.1|771330.3|772118.9|770670|36
1643700590000|2022-02-01 07:29:50|772313.3|771313.3|772444.4|771444.4|772906.4|771444.4|772304.6|770818.2|34
1643700600000|2022-02-01 07:30:00|772432.5|771432.5|772877.1|770877.1|772953.9|771455.8|772378.2|770873.6|36
1643700610000|2022-02-01 07:30:10|772876.1|770876.1|773115|771115|773115|771628.4|772376.7|770873.1|37
1643700620000|2022-02-01 07:30:20|773095.9|771095.9|772594.4|771594.4|773109.5|771609.7|772570.8|771073.6|33
1643700630000|2022-02-01 07:30:30|772592.4|771592.4|773086.8|771086.8|773105.5|771592.4|772592.4|771058.1|32
1643700640000|2022-02-01 07:30:40|773085.6|771085.6|773092|771092|773115.7|771115.7|773074.9|771074.9|33
1643700650000|2022-02-01 07:30:50|773092.8|771092.8|773309.1|771309.1|773320.2|771828.4|772617.7|771086.8|33
1643700660000|2022-02-01 07:31:00|773303.6|771303.6|773299.7|771299.7|773316.8|771789.3|772695.6|771262.8|35
1643700670000|2022-02-01 07:31:10|773299.8|771299.8|772729.5|771729.5|773299.8|771793.6|772701.5|771200.4|34
1643700680000|2022-02-01 07:31:20|773223.6|771223.6|772790.6|771790.6|773288.7|771806.3|772685.4|771198.2|30
1643700690000|2022-02-01 07:31:30|772789.1|771789.1|772773.5|771773.5|773276.3|771789.1|772746.1|771241.3|24
1643700700000|2022-02-01 07:31:40|772760.5|771760.5|772745.6|771745.6|773241.8|771760.5|772721|771214.4|34
1643700710000|2022-02-01 07:31:50|773219.8|771219.8|773224.2|771224.2|773250.4|771755.1|772734.4|771213.6|29
1643700720000|2022-02-01 07:32:00|773230.2|771230.2|773333.9|771333.9|773333.9|771840.2|772737.3|771219.5|34
1643700730000|2022-02-01 07:32:10|773330.8|771330.8|773306.5|771306.5|773335.9|771845.3|772822.4|771299.5|28
1643700740000|2022-02-01 07:32:20|772824.1|771824.1|772762|771762|773306.6|771824.1|772754.1|771250.5|34
1643700750000|2022-02-01 07:32:30|772759.5|771759.5|773284.4|771284.4|773284.4|771794.1|772749.4|771245.3|33
1643700760000|2022-02-01 07:32:40|773300.6|771300.6|772832.8|771832.8|773336.8|771870|772804.1|771300.6|30
1643700770000|2022-02-01 07:32:50|773323.7|771323.7|773311.1|771311.1|773323.7|771822.4|772810.5|771305.8|35
1643700780000|2022-02-01 07:33:00|772788.8|771788.8|773235.5|771235.5|773275.7|771820.6|772744.2|771215.9|35
1643700790000|2022-02-01 07:33:10|772738|771738|773225.6|771225.6|773249.7|771756.4|772710.4|771217.9|27
1643700800000|2022-02-01 07:33:20|773239.3|771239.3|772764.3|771764.3|773239.3|771767.2|772720.7|771190.5|29
1643700810000|2022-02-01 07:33:30|773251.3|771251.3|772773.1|771773.1|773267.4|771775.8|772753|771250.3|22
1643700820000|2022-02-01 07:33:40|772769.4|771769.4|772814.3|771814.3|773302.8|771832.2|772754.7|771263.9|29
1643700830000|2022-02-01 07:33:50|773302.1|771302.1|772753.9|771753.9|773302.1|771795.6|772751.3|771253.4|24
1643700840000|2022-02-01 07:34:00|772763.3|771763.3|772757.7|771757.7|773284.8|771794.9|772750.1|771262.9|36
1643700850000|2022-02-01 07:34:10|772757.8|771757.8|772739.4|771739.4|773258.7|771758.2|772730.6|771212.1|26
1643700860000|2022-02-01 07:34:20|772741.1|771741.1|772545.5|771545.5|773097.7|771745|772545.5|771056|27
1643700870000|2022-02-01 07:34:30|772548.2|771548.2|772462.4|771462.4|773029.9|771551.7|772444.4|770950|27
1643700880000|2022-02-01 07:34:40|772459.4|771459.4|772912.5|770912.5|772930.7|771459.4|772420.3|770899.3|30
1643700890000|2022-02-01 07:34:50|772908.1|770908.1|773051.1|771051.1|773066.4|771568.2|772409.1|770906.8|35
1643700900000|2022-02-01 07:35:00|773044.8|771044.8|773142|771142|773163|771664.4|772517.2|771000.8|34
1643700910000|2022-02-01 07:35:10|773155.4|771155.4|772554.8|771554.8|773155.4|771647.7|772506.9|770996|26
1643700920000|2022-02-01 07:35:20|772551.1|771551.1|773101.7|771101.7|773103|771616.3|772541.3|771064.8|30
1643700930000|2022-02-01 07:35:30|773094.7|771094.7|772439.7|771439.7|773096.4|771580.9|772439.7|770924.9|32
1643700940000|2022-02-01 07:35:40|772935.3|770935.3|772980.6|770980.6|773016.3|771534.5|772476.5|770928.7|31
1643700950000|2022-02-01 07:35:50|772999.2|770999.2|772940.5|770940.5|772999.8|771486.5|772460.8|770940.5|29
1643700960000|2022-02-01 07:36:00|772958|770958|772981.3|770981.3|772981.3|771492.2|772481.1|770944.6|31
1643700970000|2022-02-01 07:36:10|772979.2|770979.2|772514.6|771514.6|772985.7|771514.6|772455.4|770945|31
1643700980000|2022-02-01 07:36:20|772535.1|771535.1|772529.8|771529.8|773031.4|771553.1|772512.7|771008.6|32
1643700990000|2022-02-01 07:36:30|773006.1|771006.1|772391.9|771391.9|773006.1|771507.1|772388.5|770902.7|26
1643701000000|2022-02-01 07:36:40|772397.3|771397.3|772407.6|771407.6|772901.5|771415.2|772379.9|770887.7|29
1643701010000|2022-02-01 07:36:50|772411|771411|772558.7|771558.7|772905.9|771567.7|772391.4|770872.4|25
1643701020000|2022-02-01 07:37:00|772558.4|771558.4|772641.1|771641.1|773145|771657.7|772555.4|771040.5|29
1643701030000|2022-02-01 07:37:10|772656.9|771656.9|773007.8|771007.8|773162.3|771679.2|772522.8|771006.6|26
1643701040000|2022-02-01 07:37:20|773016.8|771016.8|773052.5|771052.5|773063.2|771571.4|772489.1|770969.9|34
1643701050000|2022-02-01 07:37:30|773049.2|771049.2|773001.4|771001.4|773056.3|771561.1|772528.1|770995.7|25
1643701060000|2022-02-01 07:37:40|773010.2|771010.2|772441.7|771441.7|773030.3|771536.2|772437.5|770931.3|31
1643701070000|2022-02-01 07:37:50|772935.5|770935.5|772955.8|770955.8|772955.8|771488.3|772434.4|770935.5|25
1643701080000|2022-02-01 07:38:00|772473.3|771473.3|772980.6|770980.6|772982.1|771494.6|772467.5|770976|29
1643701090000|2022-02-01 07:38:10|772978.3|770978.3|773021.3|771021.3|773032.9|771545.1|772475.4|770978.3|24
1643701100000|2022-02-01 07:38:20|773024.2|771024.2|773045.8|771045.8|773167.8|771689.3|772568.5|771024.2|30
1643701110000|2022-02-01 07:38:30|773047.7|771047.7|772962.5|770962.5|773047.7|771547.8|772456.2|770943.5|27
1643701120000|2022-02-01 07:38:40|772495.7|771495.7|772525.9|771525.9|773032.4|771540.9|772495.7|770999|33
1643701130000|2022-02-01 07:38:50|772519.9|771519.9|773004.2|771004.2|773038|771519.9|772507.5|770985.6|30
1643701140000|2022-02-01 07:39:00|773002.1|771002.1|772482.8|771482.8|773016.6|771509.6|772450.7|770961|36
1643701150000|2022-02-01 07:39:10|772960.5|770960.5|772978.7|770978.7|772978.7|771524.1|772444.2|770914.3|35
1643701160000|2022-02-01 07:39:20|772522.3|771522.3|772983.1|770983.1|773032.6|771542.4|772484|770954.2|33
1643701170000|2022-02-01 07:39:30|772469.6|771469.6|772893.2|770893.2|773001.6|771537.5|772406.2|770891.7|36
1643701180000|2022-02-01 07:39:40|772902.1|770902.1|772926.3|770926.3|772926.3|771421.7|772393.4|770879.2|31
1643701190000|2022-02-01 07:39:50|772943.2|770943.2|772461.4|771461.4|773010.7|771527.5|772442.1|770943.2|36
1643701200000|2022-02-01 07:40:00|772457.9|771457.9|772390.6|771390.6|772925.7|771457.9|772390.6|770864.8|25
1643701210000|2022-02-01 07:40:10|772393.7|771393.7|772945.5|770945.5|772961.1|771468.6|772393.7|770916.2|37
1643701220000|2022-02-01 07:40:20|772932.4|770932.4|772980.2|770980.2|772991.4|771492.4|772465.4|770932.4|33
1643701230000|2022-02-01 07:40:30|772471.5|771471.5|773006.3|771006.3|773016.2|771523.4|772471.5|770980.1|31
1643701240000|2022-02-01 07:40:40|772990.3|770990.3|773027.6|771027.6|773055.6|771558.2|772553.5|770988|39
1643701250000|2022-02-01 07:40:50|773018.3|771018.3|772512.1|771512.1|773047.1|771536.1|772509.3|770996.9|30
1643701260000|2022-02-01 07:41:00|772504.9|771504.9|772536.3|771536.3|773033.9|771536.3|772488|770985.6|30
1643701270000|2022-02-01 07:41:10|772522|771522|772452.9|771452.9|772958.4|771522|772446.5|770958.3|29
1643701280000|2022-02-01 07:41:20|772455.6|771455.6|772819.2|770819.2|772936.4|771457.8|772353.7|770811.4|31
1643701290000|2022-02-01 07:41:30|772853.1|770853.1|772932.3|770932.3|772947|771453|772383.1|770853.1|30
1643701300000|2022-02-01 07:41:40|772950.1|770950.1|772383.2|771383.2|772950.1|771433.4|772364|770840|32
1643701310000|2022-02-01 07:41:50|772375.5|771375.5|772900.5|770900.5|772937.2|771431.1|772375.5|770845.8|33
1643701320000|2022-02-01 07:42:00|772911.6|770911.6|772801.7|770801.7|772911.6|771398.8|772293.6|770795.7|40
1643701330000|2022-02-01 07:42:10|772321|771321|772836.5|770836.5|772843.9|771372.2|772321|770822.7|35
1643701340000|2022-02-01 07:42:20|772834.3|770834.3|772823.7|770823.7|772858.4|771343.5|772317.7|770823.7|30
1643701350000|2022-02-01 07:42:30|772809.8|770809.8|772834.3|770834.3|772842.7|771339|772313.8|770800.7|33
1643701360000|2022-02-01 07:42:40|772839.4|770839.4|772383.6|771383.6|772888.2|771394.6|772320.4|770809.6|35
1643701370000|2022-02-01 07:42:50|772867.7|770867.7|772952.2|770952.2|772952.2|771453.1|772442.5|770867.7|34
1643701380000|2022-02-01 07:43:00|772955.3|770955.3|773012.8|771012.8|773012.8|771511.7|772451.5|770952.3|33
1643701390000|2022-02-01 07:43:10|773017.1|771017.1|772611|771611|773121.5|771620.2|772596.1|771017.1|32
1643701400000|2022-02-01 07:43:20|773094.4|771094.4|773099.5|771099.5|773103.9|771603.4|772603.4|771077|37
1643701410000|2022-02-01 07:43:30|773089.8|771089.8|773077.1|771077.1|773115.5|771115.5|773077.1|771077.1|30
1643701420000|2022-02-01 07:43:40|773085.2|771085.2|773073.5|771073.5|773102.4|771566|772557.9|771062.9|34
1643701430000|2022-02-01 07:43:50|773066.5|771066.5|772523.6|771523.6|773082.1|771584.7|772496.8|771001|40
1643701440000|2022-02-01 07:44:00|772549.7|771549.7|773066.7|771066.7|773090.8|771601.5|772549.7|771059.5|34
1643701450000|2022-02-01 07:44:10|773059.2|771059.2|773069.9|771069.9|773081|771587.2|772580.9|771056.6|31
1643701460000|2022-02-01 07:44:20|772567.3|771567.3|772550.4|771550.4|773068.8|771588.3|772529.5|771004.7|35
1643701470000|2022-02-01 07:44:30|773056.4|771056.4|772587.2|771587.2|773094.1|771612|772566.8|771056.4|38
1643701480000|2022-02-01 07:44:40|772582.4|771582.4|773079.9|771079.9|773091.6|771596.5|772557.4|771040.5|35
1643701490000|2022-02-01 07:44:50|773089.3|771089.3|772979.4|770979.4|773098.2|771645.3|772498.9|770979.4|31
1643701500000|2022-02-01 07:45:00|772487.5|771487.5|772588.1|771588.1|772642.1|771642.1|772487.5|771487.5|35
1643701510000|2022-02-01 07:45:10|772592.8|771592.8|773262.4|771262.4|773262.4|771760.2|772592.8|771145.4|38
1643701520000|2022-02-01 07:45:20|772763.5|771763.5|772699.6|771699.6|773264.8|771767.6|772699.6|771203.5|37
1643701530000|2022-02-01 07:45:30|772697.8|771697.8|773331.6|771331.6|773344.4|771847|772693.4|771190.6|38
1643701540000|2022-02-01 07:45:40|773335.7|771335.7|773266.4|771266.4|773368.9|771865.8|772778|771263.3|37
1643701550000|2022-02-01 07:45:50|773272.8|771272.8|772721.6|771721.6|773272.8|771763|772721.6|771228.8|28
1643701560000|2022-02-01 07:46:00|773206.9|771206.9|773231.6|771231.6|773249.3|771770.9|772685.6|771181.9|34
1643701570000|2022-02-01 07:46:10|772746.8|771746.8|773154.9|771154.9|773233.7|771747.3|772707.1|771154.9|29
1643701580000|2022-02-01 07:46:20|773151.6|771151.6|772621.9|771621.9|773151.6|771642.6|772618.5|771098.4|31
1643701590000|2022-02-01 07:46:30|773115.5|771115.5|773226.2|771226.2|773226.2|771736.4|772635.6|771109.5|35
1643701600000|2022-02-01 07:46:40|773233.2|771233.2|773161.3|771161.3|773233.2|771725.2|772670.9|771153.8|26
1643701610000|2022-02-01 07:46:50|773157.9|771157.9|773165.8|771165.8|773177.6|771681.3|772649.5|771157.9|23
1643701620000|2022-02-01 07:47:00|773166.7|771166.7|773180.7|771180.7|773203.1|771703.1|772679.1|771166.6|28
1643701630000|2022-02-01 07:47:10|773183.3|771183.3|773111.1|771111.1|773188.9|771662.1|772609.9|771103.3|30
1643701640000|2022-02-01 07:47:20|773109.8|771109.8|772587|771587|773109.8|771612.2|772576.9|771070.8|29
1643701650000|2022-02-01 07:47:30|772583.3|771583.3|772672.7|771672.7|773139|771687.6|772567.6|771075.7|33
1643701660000|2022-02-01 07:47:40|772656.4|771656.4|772604.5|771604.5|773146.1|771656.4|772594.8|771091|31
1643701670000|2022-02-01 07:47:50|772602.6|771602.6|773189.2|771189.2|773203.9|771708.4|772598.4|771115.3|29
1643701680000|2022-02-01 07:48:00|773180.5|771180.5|773202.8|771202.8|773228|771744.2|772694.2|771180.5|32
1643701690000|2022-02-01 07:48:10|773213.7|771213.7|772640.7|771640.7|773213.7|771727.2|772639|771150.1|37
1643701700000|2022-02-01 07:48:20|772636.6|771636.6|772637.6|771637.6|772658.8|771658.8|772583|771583|32
1643701710000|2022-02-01 07:48:30|772624.9|771624.9|772606.6|771606.6|772631.4|771631.4|772606.6|771606.6|21
1643701720000|2022-02-01 07:48:40|772610.8|771610.8|773082.1|771082.1|773107|771613.1|772576.3|771082.1|27
1643701730000|2022-02-01 07:48:50|773085.3|771085.3|773139.3|771139.3|773139.3|771668.8|772599.1|771081.6|31
1643701740000|2022-02-01 07:49:00|773140.9|771140.9|772603.9|771603.9|773150.6|771657.1|772603.9|771116.5|34
1643701750000|2022-02-01 07:49:10|772609.5|771609.5|772607.1|771607.1|773135.5|771650.3|772586.9|771084.5|38
1643701760000|2022-02-01 07:49:20|772621.3|771621.3|772612.4|771612.4|773117.2|771624.6|772612.4|771105.5|36
1643701770000|2022-02-01 07:49:30|772614.4|771614.4|772732.2|771732.2|773269.9|771774.4|772590|771079.2|28
1643701780000|2022-02-01 07:49:40|772747.5|771747.5|773192.1|771192.1|773211.3|771747.5|772690.2|771177|34
1643701790000|2022-02-01 07:49:50|773195.3|771195.3|773137.7|771137.7|773195.3|771653.3|772645.4|771122.7|32
1643701800000|2022-02-01 07:50:00|773142|771142|773114.4|771114.4|773142|771619.7|772619.7|771111.7|35
1643701810000|2022-02-01 07:50:10|772628.2|771628.2|772637.3|771637.3|773141.5|771645.5|772620.9|771108.7|32
1643701820000|2022-02-01 07:50:20|772663.5|771663.5|773145.2|771145.2|773183.6|771694|772652|771124.9|32
1643701830000|2022-02-01 07:50:30|773142.3|771142.3|773091.5|771091.5|773148.3|771648.1|772595.8|771066.9|36
1643701840000|2022-02-01 07:50:40|772579.9|771579.9|772541.7|771541.7|773080.7|771579.9|772537.9|771029.3|33
1643701850000|2022-02-01 07:50:50|772554.5|771554.5|772860.3|770860.3|772871.1|771554.5|772335|770825.4|32
1643701860000|2022-02-01 07:51:00|772850.7|770850.7|772837.3|770837.3|772863.5|771338|772326.5|770813.4|32
1643701870000|2022-02-01 07:51:10|772839.1|770839.1|772342.6|771342.6|772845.9|771359.9|772306.5|770821.1|33
1643701880000|2022-02-01 07:51:20|772831.5|770831.5|772815.4|770815.4|772842.4|771320.6|772296|770812.7|29
1643701890000|2022-02-01 07:51:30|772815.3|770815.3|772826.1|770826.1|772828.4|771349.4|772281.9|770778.4|29
1643701900000|2022-02-01 07:51:40|772821.1|770821.1|772285.4|771285.4|772828.3|771297|772277.5|770774.6|30
1643701910000|2022-02-01 07:51:50|772282.2|771282.2|772332.2|771332.2|772843.9|771353.1|772275.8|770771.9|30
1643701920000|2022-02-01 07:52:00|772334.6|771334.6|772827.2|770827.2|772827.2|771338|772312.4|770797.8|25
1643701930000|2022-02-01 07:52:10|772822.4|770822.4|772403.1|771403.1|772952.7|771465.6|772362.5|770822.4|38
1643701940000|2022-02-01 07:52:20|772383.9|771383.9|772453.1|771453.1|772955.1|771453.1|772383.9|770902.1|40
1643701950000|2022-02-01 07:52:30|772452.6|771452.6|772410.3|771410.3|772922.3|771456.7|772409.4|770912.1|33
1643701960000|2022-02-01 07:52:40|772412.7|771412.7|772788.8|770788.8|772848.3|771412.7|772309.4|770788.8|31
1643701970000|2022-02-01 07:52:50|772298.5|771298.5|772799.4|770799.4|772801.7|771314.9|772286.3|770796.2|32
1643701980000|2022-02-01 07:53:00|772305.1|771305.1|772795.7|770795.7|772844.3|771355.4|772299|770740.5|27
1643701990000|2022-02-01 07:53:10|772796.4|770796.4|772314.9|771314.9|772847.5|771350.1|772304.6|770796.4|20
1643702000000|2022-02-01 07:53:20|772312.1|771312.1|772307|771307|772813.2|771336.1|772299|770804.4|30
1643702010000|2022-02-01 07:53:30|772305.4|771305.4|772308.6|771308.6|772311.8|771311.8|772296.9|771296.9|23
1643702020000|2022-02-01 07:53:40|772310.9|771310.9|772313.7|771313.7|772367.4|771367.4|772297.8|771297.8|34
1643702030000|2022-02-01 07:53:50|772281.3|771281.3|772260.3|771260.3|772753.1|771289|772246.3|770734|28
1643702040000|2022-02-01 07:54:00|772257.1|771257.1|772240.5|771240.5|772725.6|771270.2|772216.3|770711.8|27
1643702050000|2022-02-01 07:54:10|772241.2|771241.2|772255|771255|772771.6|771273.5|772234.2|770734.8|35
1643702060000|2022-02-01 07:54:20|772247.7|771247.7|772312.5|771312.5|772756.1|771312.5|772216.8|770728.5|31
1643702070000|2022-02-01 07:54:30|772312.2|771312.2|772295.1|771295.1|772763.7|771312.2|772241.5|770749.7|38
1643702080000|2022-02-01 07:54:40|772789.9|770789.9|772246.4|771246.4|772789.9|771284.9|772214.7|770752.6|37
1643702090000|2022-02-01 07:54:50|772249.4|771249.4|772762.4|770762.4|772812.3|771317.7|772224.4|770723.7|32
1643702100000|2022-02-01 07:55:00|772751.8|770751.8|772796.2|770796.2|772807|771312.2|772236.4|770729.3|33
1643702110000|2022-02-01 07:55:10|772786.5|770786.5|772551|770551|772786.5|771272|772056.4|770538.5|37
1643702120000|2022-02-01 07:55:20|772540.8|770540.8|772550.5|770550.5|772578|771055.3|772055.3|770440.3|37
1643702130000|2022-02-01 07:55:30|772548.3|770548.3|772535.3|770535.3|772596.6|771049.9|772049.9|770535.3|35
1643702140000|2022-02-01 07:55:40|772530.8|770530.8|772768|770768|772768|771225.8|772052.7|770491.3|36
1643702150000|2022-02-01 07:55:50|772292.8|771292.8|772777|770777|772785.4|771312.1|772269.3|770761.4|35
1643702160000|2022-02-01 07:56:00|772301.3|771301.3|772769.5|770769.5|772803.3|771305.4|772270.3|770754.3|33
1643702170000|2022-02-01 07:56:10|772772.2|770772.2|772789.4|770789.4|772792.6|771302.2|772277.6|770765.1|31
1643702180000|2022-02-01 07:56:20|772793.2|770793.2|772767.9|770767.9|772793.2|771295.9|772272.5|770767.9|29
1643702190000|2022-02-01 07:56:30|772774.8|770774.8|772273.1|771273.1|772790.6|771298.5|772270.7|770772.8|29
1643702200000|2022-02-01 07:56:40|772268.7|771268.7|772335.2|771335.2|772881.4|771392|772268.7|770763.6|29
1643702210000|2022-02-01 07:56:50|772338.7|771338.7|772290.7|771290.7|772862.1|771373.7|772290.7|770794.4|32
1643702220000|2022-02-01 07:57:00|772291.2|771291.2|772822.5|770822.5|772856.5|771358.1|772286.1|770776.6|32
1643702230000|2022-02-01 07:57:10|772348|771348|772695.8|770695.8|772854|771348|772202.4|770693.7|31
1643702240000|2022-02-01 07:57:20|772701.3|770701.3|772799.2|770799.2|772839.5|771309.1|772274.5|770689.1|32
1643702250000|2022-02-01 07:57:30|772319.2|771319.2|772188.3|771188.3|772832.9|771319.2|772166.1|770644.7|35
1643702260000|2022-02-01 07:57:40|772187.5|771187.5|772619.3|770619.3|772824.5|771213.6|772159.2|770614.2|36
1643702270000|2022-02-01 07:57:50|772617.1|770617.1|772606.7|770606.7|772687.2|771120.8|772027.5|770519.3|36
1643702280000|2022-02-01 07:58:00|772604.4|770604.4|772571.6|770571.6|772604.4|771084.6|772055.2|770538.8|33
1643702290000|2022-02-01 07:58:10|772569.7|770569.7|772582.9|770582.9|772582.9|771071.7|772039.5|770523.4|31
1643702300000|2022-02-01 07:58:20|772588.4|770588.4|772659.2|770659.2|772659.2|771175.1|772073.1|770570.9|29
1643702310000|2022-02-01 07:58:30|772674.4|770674.4|772605.7|770605.7|772677.6|771185.4|772124.8|770604.6|26
1643702320000|2022-02-01 07:58:40|772597.4|770597.4|772619.6|770619.6|772633.1|771144.5|772082.4|770576.3|24
1643702330000|2022-02-01 07:58:50|772612.2|770612.2|772606|770606|772620.1|770620.1|772605.1|770605.1|15
1643702340000|2022-02-01 07:59:00|772594.8|770594.8|772255.8|771255.8|772714.3|771255.8|772043.7|770541.9|35
1643702350000|2022-02-01 07:59:10|772771.9|770771.9|772179.5|771179.5|772772.5|771268.7|772179.5|770709.2|27
1643702360000|2022-02-01 07:59:20|772186.4|771186.4|772724.8|770724.8|772741.5|771218.5|772186.4|770675.2|30
1643702370000|2022-02-01 07:59:30|772729|770729|772623.6|770623.6|772729|771110.5|772110.5|770612.4|26
1643702380000|2022-02-01 07:59:40|772629.8|770629.8|772621.9|770621.9|772664.5|771159.4|772106.7|770607.7|34
1643702390000|2022-02-01 07:59:50|772625.1|770625.1|772603|770603|772664.5|771150.6|772122.7|770603|24
1643702400000|2022-02-01 08:00:00|772616.8|770616.8|772611.6|770611.6|772653.5|771150|772067.9|770572.2|37
1643702410000|2022-02-01 08:00:10|772121.7|771121.7|772639.1|770639.1|772644|771152.5|772109.3|770630.3|37
1643702420000|2022-02-01 08:00:20|772631.3|770631.3|772643.3|770643.3|772643.3|771148.2|772114.1|770623.3|32
1643702430000|2022-02-01 08:00:30|772619|770619|772175.6|771175.6|772657.4|771175.6|772126.1|770619|29
1643702440000|2022-02-01 08:00:40|772115.1|771115.1|772514.9|770514.9|772631.5|771138.3|772013.5|770498.3|31
1643702450000|2022-02-01 08:00:50|772511.1|770511.1|771934.3|770934.3|772512.5|770996.2|771931.4|770426.2|35
1643702460000|2022-02-01 08:01:00|772418.6|770418.6|772367.3|770367.3|772432|770885.3|771885.3|770367.3|37
1643702470000|2022-02-01 08:01:10|772372.5|770372.5|771860.7|770860.7|772396.2|770905.4|771845.5|770325.9|34
1643702480000|2022-02-01 08:01:20|772354.3|770354.3|772328.2|770328.2|772390.6|770891.8|771802.8|770279.8|36
1643702490000|2022-02-01 08:01:30|772333.1|770333.1|772208.8|770208.8|772466.2|770971.7|771696.7|770184.5|40
1643702500000|2022-02-01 08:01:40|772208.4|770208.4|772127.6|770127.6|772208.4|770208.4|772111.1|770111.1|36
1643702510000|2022-02-01 08:01:50|772166.6|770166.6|772113.1|770113.1|772166.6|770166.6|772081.4|770081.4|38
1643702520000|2022-02-01 08:02:00|772106.7|770106.7|771574.2|770574.2|772106.7|770588|771574.2|770054.2|39
1643702530000|2022-02-01 08:02:10|771573.6|770573.6|772149.3|770149.3|772196.9|770681.1|771571.4|770090.7|34
1643702540000|2022-02-01 08:02:20|772143.3|770143.3|772147.8|770147.8|772147.8|770147.8|772134.2|770134.2|26
1643702550000|2022-02-01 08:02:30|771646.9|770646.9|772046.3|770046.3|772103.2|770649.5|771587|770046.3|30
1643702560000|2022-02-01 08:02:40|772053.8|770053.8|771607|770607|772093.6|770607|771584.2|770049.5|32
1643702570000|2022-02-01 08:02:50|771614.1|770614.1|771553|770553|772060.4|770614.1|771550|770042|27
1643702580000|2022-02-01 08:03:00|771551.9|770551.9|771586.7|770586.7|772058.9|770594.7|771551.9|770058.9|26
1643702590000|2022-02-01 08:03:10|771577.7|770577.7|771625.2|770625.2|772094.6|770625.2|771569.2|770071.8|29
1643702600000|2022-02-01 08:03:20|771640.3|770640.3|771637.9|770637.9|772185.5|770709.5|771632.5|770133.2|32
1643702610000|2022-02-01 08:03:30|771641.4|770641.4|771601.4|770601.4|772115.8|770641.4|771595.3|770115.8|32
1643702620000|2022-02-01 08:03:40|771603.7|770603.7|771577.7|770577.7|772092.6|770608.6|771570.3|770069.6|31
1643702630000|2022-02-01 08:03:50|771580.5|770580.5|771542.9|770542.9|772060.2|770606.1|771540|770040.4|35
1643702640000|2022-02-01 08:04:00|772044.7|770044.7|771513.4|770513.4|772050.1|770558|771486.4|770034.9|33
1643702650000|2022-02-01 08:04:10|771521.6|770521.6|771526.1|769526.1|771853.5|770521.6|771117.7|769410|39
1643702660000|2022-02-01 08:04:20|771526.7|769526.7|771641.1|769641.1|771667.1|770154.3|770999.4|769482.2|40
1643702670000|2022-02-01 08:04:30|771131.4|770131.4|771168|770168|771685.6|770182.4|771131.4|769628.6|35
1643702680000|2022-02-01 08:04:40|771167.4|770167.4|771386.2|769386.2|771534|770176.6|770919.5|769383.3|40
1643702690000|2022-02-01 08:04:50|771395.4|769395.4|771512.6|769512.6|771512.6|769976.3|770832.7|769179.8|39
1643702700000|2022-02-01 08:05:00|771503|769503|771474.2|769474.2|771535.9|769999.5|770943.2|769443.7|40
1643702710000|2022-02-01 08:05:10|771462.3|769462.3|771463.5|769463.5|771576.8|770068.3|770989.5|769440.1|40
1643702720000|2022-02-01 08:05:20|771459.1|769459.1|771545.4|769545.4|771545.4|770049.5|770784.8|769332.4|39
1643702730000|2022-02-01 08:05:30|771545.5|769545.5|771397.1|769397.1|771579.1|770056.8|770941.5|769397.1|38
1643702740000|2022-02-01 08:05:40|771400.8|769400.8|771474.1|769474.1|771555.6|769555.6|771344|769344|37
1643702750000|2022-02-01 08:05:50|771479.2|769479.2|771527.9|769527.9|771533|769533|771479.2|769479.2|36
1643702760000|2022-02-01 08:06:00|771527.6|769527.6|771031.7|770031.7|771551.7|770058.7|770962.7|769527.6|35
1643702770000|2022-02-01 08:06:10|771028.5|770028.5|771581.7|769581.7|771612.7|770125.5|771028.5|769571.3|37
1643702780000|2022-02-01 08:06:20|771580.7|769580.7|770974.4|769974.4|771648.9|770138.5|770966.2|769452.9|35
1643702790000|2022-02-01 08:06:30|770974.7|769974.7|771461.9|769461.9|771483.4|769990.2|770850.4|769344.4|38
1643702800000|2022-02-01 08:06:40|771464.7|769464.7|770939.6|769939.6|771479.2|769972.7|770902.2|769430.1|31
1643702810000|2022-02-01 08:06:50|770934.2|769934.2|770990.2|769990.2|771450.2|769990.2|770934.2|769425.5|31
1643702820000|2022-02-01 08:07:00|771467|769467|771591.9|769591.9|771612.5|770128.9|770974|769463.5|39
1643702830000|2022-02-01 08:07:10|771100.8|770100.8|771450|769450|771588.3|770100.8|770960.9|769435.8|33
1643702840000|2022-02-01 08:07:20|770964.7|769964.7|771597.1|769597.1|771601.5|770105.9|770953.7|769431|32
1643702850000|2022-02-01 08:07:30|771131.4|770131.4|771579.2|769579.2|771628.9|770136.2|771053|769556.4|33
1643702860000|2022-02-01 08:07:40|771571.2|769571.2|770995.5|769995.5|771596.4|770098.9|770995.5|769559|34
1643702870000|2022-02-01 08:07:50|770998.2|769998.2|771087|770087|771614.9|770105.6|770998.2|769496.6|36
1643702880000|2022-02-01 08:08:00|771086.1|770086.1|771147|770147|771592.9|770147|771051|769548|37
1643702890000|2022-02-01 08:08:10|771139.2|770139.2|771209.8|770209.8|771663.5|770218.9|771139.2|769625.4|32
1643702900000|2022-02-01 08:08:20|771211.5|770211.5|771217.2|770217.2|771772.1|770275.2|771211.5|769709.7|30
1643702910000|2022-02-01 08:08:30|771217.5|770217.5|771614.3|769614.3|771768.1|770286.2|771137.5|769614.3|33
1643702920000|2022-02-01 08:08:40|771623.9|769623.9|771095.2|770095.2|771633.6|770183.2|771088.1|769606.8|37
1643702930000|2022-02-01 08:08:50|771094.2|770094.2|771153.9|770153.9|771647.9|770166.9|771086.9|769646.2|34
1643702940000|2022-02-01 08:09:00|771156.2|770156.2|771220.3|770220.3|771669.7|770250.9|771140.8|769649.1|34
1643702950000|2022-02-01 08:09:10|771218.1|770218.1|771201.4|770201.4|771702.2|770221.4|771195.1|769695.8|32
1643702960000|2022-02-01 08:09:20|771202.6|770202.6|771159.1|770159.1|771205.1|770205.1|771147.5|770147.5|34
1643702970000|2022-02-01 08:09:30|771146|770146|771058.2|770058.2|771594.8|770146|771058.2|769552.4|35
1643702980000|2022-02-01 08:09:40|771062.4|770062.4|771049|770049|771072.6|770072.6|771043.5|770043.5|33
1643702990000|2022-02-01 08:09:50|771049.1|770049.1|771021.3|770021.3|771503.8|770053.6|770970.3|769503.8|35
1643703000000|2022-02-01 08:10:00|771022.7|770022.7|771035.7|770035.7|771544.3|770043.7|771018.5|769527.3|35
1643703010000|2022-02-01 08:10:10|771032.1|770032.1|771097|770097|771532.7|770097|771029.9|769528.2|29
1643703020000|2022-02-01 08:10:20|771094.7|770094.7|771041|770041|771530.4|770097.7|771041|769530.4|31
1643703030000|2022-02-01 08:10:30|771038.6|770038.6|771034.4|770034.4|771538.3|770065.3|771032|769529.2|24
1643703040000|2022-02-01 08:10:40|771502.5|769502.5|771029.8|770029.8|771512.5|770034.7|771012|769502.5|34
1643703050000|2022-02-01 08:10:50|771032.9|770032.9|771195.3|770195.3|771622.3|770208.5|771032.9|769618.3|32
1643703060000|2022-02-01 08:11:00|771195.9|770195.9|771144.7|770144.7|771203.1|770203.1|771138.6|770138.6|29
1643703070000|2022-02-01 08:11:10|771143.6|770143.6|771128.5|770128.5|771604|770145.9|771101.9|769604|30
1643703080000|2022-02-01 08:11:20|771126.9|770126.9|771098.1|770098.1|771610.6|770131.5|771077.5|769610.6|24
1643703090000|2022-02-01 08:11:30|771104.8|770104.8|770999|769999|771119.9|770119.9|770999|769999|35
1643703100000|2022-02-01 08:11:40|771000.2|770000.2|771463|769463|771463|770007|770941.7|769463|37
1643703110000|2022-02-01 08:11:50|770997.7|769997.7|770983.6|769983.6|771017.2|770017.2|770968.9|769968.9|26
1643703120000|2022-02-01 08:12:00|770999.1|769999.1|771532.2|769532.2|771532.2|770038|770984.5|769512.8|36
1643703130000|2022-02-01 08:12:10|771031.6|770031.6|771046.1|770046.1|771056.2|770056.2|771031.6|770031.6|29
1643703140000|2022-02-01 08:12:20|771043|770043|770963.1|769963.1|771515|770048.8|770955.6|769501.1|30
1643703150000|2022-02-01 08:12:30|770972.9|769972.9|770723.8|769723.8|771206.9|769986.7|770694.6|769185.8|38
1643703160000|2022-02-01 08:12:40|770712.8|769712.8|770668.7|769668.7|771186.7|769717.7|770657.6|769186.7|36
1643703170000|2022-02-01 08:12:50|770665.7|769665.7|770687.5|769687.5|771157.4|769702.7|770651.8|769157.4|31
1643703180000|2022-02-01 08:13:00|770694.7|769694.7|770602.7|769602.7|771090.2|769694.7|770539.4|769082.4|36
1643703190000|2022-02-01 08:13:10|770596.3|769596.3|770620.4|769620.4|771114|769631|770576.1|769075.8|38
1643703200000|2022-02-01 08:13:20|770621|769621|770692|769692|771205.4|769714.7|770621|769205.4|37
1643703210000|2022-02-01 08:13:30|770702|769702|770709.4|769709.4|771224.1|769742.4|770699.3|769208|38
1643703220000|2022-02-01 08:13:40|770728.6|769728.6|770806.9|769806.9|771313.8|769826.7|770713.6|769312.7|35
1643703230000|2022-02-01 08:13:50|770806.7|769806.7|770844.5|769844.5|770876.6|769876.6|770806.7|769806.7|34
1643703240000|2022-02-01 08:14:00|770860.4|769860.4|770876.1|769876.1|771411.7|769924.6|770848.7|769388.1|27
1643703250000|2022-02-01 08:14:10|770881.1|769881.1|770892.8|769892.8|770913.2|769913.2|770845.5|769845.5|34
1643703260000|2022-02-01 08:14:20|770880.5|769880.5|770687.1|769687.1|771390.1|769897|770687.1|769203.8|36
1643703270000|2022-02-01 08:14:30|770670.6|769670.6|770511.6|769511.6|771076|769670.6|770511.6|769075.4|35
1643703280000|2022-02-01 08:14:40|770516|769516|770507.5|769507.5|770527.5|769527.5|770456.5|769456.5|33
1643703290000|2022-02-01 08:14:50|770510.4|769510.4|770621.5|769621.5|771138.2|769668.3|770508.7|769112|35
1643703300000|2022-02-01 08:15:00|770615.9|769615.9|770430.3|769430.3|770978.7|769629.7|770391.3|768978.7|37
1643703310000|2022-02-01 08:15:10|770434.2|769434.2|770442.2|769442.2|770931.9|769460.7|770388.7|768891.1|38
1643703320000|2022-02-01 08:15:20|770943.1|768943.1|770465.6|769465.6|770982.8|769510.3|770440.6|768943.1|33
1643703330000|2022-02-01 08:15:30|770468.8|769468.8|770404.7|769404.7|770912.3|769471|770345.3|768856.6|37
1643703340000|2022-02-01 08:15:40|770440.6|769440.6|770487.3|769487.3|770556.3|769556.3|770440.6|769440.6|37
1643703350000|2022-02-01 08:15:50|770493.4|769493.4|770479.6|769479.6|770504.6|769504.6|770469.5|769469.5|31
1643703360000|2022-02-01 08:16:00|770488.7|769488.7|770506|769506|770521.1|769521.1|770459.9|769459.9|35
1643703370000|2022-02-01 08:16:10|770506.2|769506.2|770505.3|769505.3|770508.3|769508.3|770469.2|769469.2|38
1643703380000|2022-02-01 08:16:20|770500.2|769500.2|770524|769524|771013.4|769527.4|770490.3|769013.4|35
1643703390000|2022-02-01 08:16:30|770536.4|769536.4|770620|769620|770623.5|769623.5|770526.5|769526.5|30
1643703400000|2022-02-01 08:16:40|770615.1|769615.1|770658.5|769658.5|771154.5|769665.4|770615.1|769137.6|36
1643703410000|2022-02-01 08:16:50|770674.3|769674.3|770599.2|769599.2|770675.4|769675.4|770585.3|769585.3|29
1643703420000|2022-02-01 08:17:00|770610|769610|770589.7|769589.7|770620.6|769620.6|770586|769586|36
1643703430000|2022-02-01 08:17:10|770594.3|769594.3|770626.5|769626.5|771113.2|769626.5|770574.5|769113.2|31
1643703440000|2022-02-01 08:17:20|770611.1|769611.1|770593.9|769593.9|770627|769627|770593.3|769593.3|25
1643703450000|2022-02-01 08:17:30|770594.4|769594.4|770600.2|769600.2|771087|769605.3|770587.3|769087|32
1643703460000|2022-02-01 08:17:40|770601.9|769601.9|771091.7|769091.7|771091.7|769628|770585.3|769091.7|33
1643703470000|2022-02-01 08:17:50|770601.6|769601.6|770610.7|769610.7|770641.6|769641.6|770586.8|769586.8|34
1643703480000|2022-02-01 08:18:00|770612.2|769612.2|770623.2|769623.2|770657.3|769657.3|770592|769592|30
1643703490000|2022-02-01 08:18:10|770635.4|769635.4|770659.3|769659.3|771169.3|769714.5|770618.8|769169.3|32
1643703500000|2022-02-01 08:18:20|770651.7|769651.7|770694|769694|771138.9|769694|770605.4|769133.7|33
1643703510000|2022-02-01 08:18:30|770667.5|769667.5|770653.6|769653.6|771182.1|769702.5|770643|769166.1|32
1643703520000|2022-02-01 08:18:40|770660.2|769660.2|770728.5|769728.5|770759.1|769759.1|770613.7|769613.7|31
1643703530000|2022-02-01 08:18:50|770746.9|769746.9|771111.9|769111.9|771111.9|769753.6|770665.4|769111.9|36
1643703540000|2022-02-01 08:19:00|770638.2|769638.2|770707.4|769707.4|770714|769714|770638.2|769638.2|31
1643703550000|2022-02-01 08:19:10|770705.8|769705.8|770691.7|769691.7|771189.2|769731|770656.5|769152.6|32
1643703560000|2022-02-01 08:19:20|770673.1|769673.1|770630|769630|770682.5|769682.5|770630|769630|35
1643703570000|2022-02-01 08:19:30|770638.8|769638.8|770900.6|769900.6|771393.5|769919.7|770635.1|769319.4|39
1643703580000|2022-02-01 08:19:40|770895.9|769895.9|771279.7|769279.7|771371|769901.1|770756.5|769279.7|34
1643703590000|2022-02-01 08:19:50|771288.6|769288.6|771265.4|769265.4|771288.6|769288.6|771249.2|769249.2|28
1643703600000|2022-02-01 08:20:00|771265.5|769265.5|770834.2|769834.2|771355.3|769857.4|770767.2|769237.2|33
1643703610000|2022-02-01 08:20:10|770853.2|769853.2|770877.2|769877.2|771343.1|769890.6|770834.6|769310.5|30
1643703620000|2022-02-01 08:20:20|770835.5|769835.5|770845.3|769845.3|771414.1|769919|770835.5|769331.1|36
1643703630000|2022-02-01 08:20:30|770813.3|769813.3|771273.5|769273.5|771290.9|769824.5|770763.1|769263.5|36
1643703640000|2022-02-01 08:20:40|770775.2|769775.2|771304|769304|771304|769829.4|770762.1|769277.9|24
1643703650000|2022-02-01 08:20:50|771285.2|769285.2|770756.4|769756.4|771313.2|769814.7|770747.8|769285.2|34
1643703660000|2022-02-01 08:21:00|770755.6|769755.6|770764|769764|771268.5|769796.6|770728.7|769251.6|33
1643703670000|2022-02-01 08:21:10|770754.1|769754.1|770755.8|769755.8|770773.5|769773.5|770748.9|769748.9|30
1643703680000|2022-02-01 08:21:20|770752.4|769752.4|770834.1|769834.1|771331.4|769845.5|770752.4|769310.5|31
1643703690000|2022-02-01 08:21:30|770835.2|769835.2|770824|769824|771360.7|769886.6|770821.5|769360.7|36
1643703700000|2022-02-01 08:21:40|770822.9|769822.9|770885.9|769885.9|771366.8|769899.8|770816.5|769345.2|37
1643703710000|2022-02-01 08:21:50|770886.7|769886.7|770926|769926|771375.4|769926|770877.7|769365|25
1643703720000|2022-02-01 08:22:00|770917.1|769917.1|770928.6|769928.6|771420.2|769940.1|770888.8|769420.2|31
1643703730000|2022-02-01 08:22:10|770929.9|769929.9|771033.6|770033.6|771384|770034.7|770885.1|769384|31
1643703740000|2022-02-01 08:22:20|771027.2|770027.2|771016.3|770016.3|771039.9|770039.9|771016.3|770016.3|29
1643703750000|2022-02-01 08:22:30|771017|770017|771048.9|770048.9|771532.7|770048.9|771003.6|769492.7|27
1643703760000|2022-02-01 08:22:40|771037.8|770037.8|771043.3|770043.3|771049.6|770049.6|771020.8|770020.8|24
1643703770000|2022-02-01 08:22:50|771035.3|770035.3|771028.9|770028.9|771052.9|770052.9|771027.5|770027.5|19
1643703780000|2022-02-01 08:23:00|771026.1|770026.1|770906|769906|771505.1|770026.1|770890.9|769441.8|33
1643703790000|2022-02-01 08:23:10|770909.6|769909.6|770941.9|769941.9|770961.2|769961.2|770907.2|769907.2|24
1643703800000|2022-02-01 08:23:20|770942.2|769942.2|770981.4|769981.4|771500.6|770011.2|770934.2|769500.6|28
1643703810000|2022-02-01 08:23:30|770971.6|769971.6|770965.9|769965.9|771470.9|769984.6|770953.2|769448.5|28
1643703820000|2022-02-01 08:23:40|770967.4|769967.4|771014|770014|771509.8|770019.9|770960|769509.8|32
1643703830000|2022-02-01 08:23:50|771017.8|770017.8|770986.5|769986.5|771495.9|770074.2|770972.9|769495.9|28
1643703840000|2022-02-01 08:24:00|770990.9|769990.9|771112.3|770112.3|771555.4|770136.3|770989.2|769538.7|33
1643703850000|2022-02-01 08:24:10|771126.1|770126.1|771127.1|770127.1|771596.9|770134|771104.5|769591.9|33
1643703860000|2022-02-01 08:24:20|771059.5|770059.5|771047|770047|771499.2|770059.5|771007.7|769499.2|22
1643703870000|2022-02-01 08:24:30|771042.9|770042.9|771228|770228|771609.4|770255.8|771042.9|769609.4|36
1643703880000|2022-02-01 08:24:40|771722.5|769722.5|771206.6|770206.6|771722.5|770239.8|771200.7|769686.5|33
1643703890000|2022-02-01 08:24:50|771202.9|770202.9|771217.8|770217.8|771269.8|770269.8|771202.9|770202.9|33
1643703900000|2022-02-01 08:25:00|771219.5|770219.5|771404.9|770404.9|771778|770414.5|771196.4|769690.9|35
1643703910000|2022-02-01 08:25:10|771405.9|770405.9|771399.5|770399.5|771415.8|770415.8|771391.5|770391.5|26
1643703920000|2022-02-01 08:25:20|771402.4|770402.4|771333.2|770333.2|771813.2|770402.4|771278.2|769813.2|34
1643703930000|2022-02-01 08:25:30|771338.2|770338.2|771826.9|769826.9|771836.1|770359.4|771327.3|769826.9|30
1643703940000|2022-02-01 08:25:40|771324.6|770324.6|771347.9|770347.9|771838.6|770361.9|771324.6|769796.1|28
1643703950000|2022-02-01 08:25:50|771348.4|770348.4|771748.4|769748.4|771749.2|770351.7|771251.3|769748.4|30
1643703960000|2022-02-01 08:26:00|771266.8|770266.8|771222.4|770222.4|771723.3|770267.8|771219.1|769712.9|24
1643703970000|2022-02-01 08:26:10|771219.8|770219.8|771298.4|770298.4|771330.3|770330.3|771218.4|770218.4|33
1643703980000|2022-02-01 08:26:20|771297.7|770297.7|771163.2|770163.2|771297.7|770297.7|771149.2|770149.2|28
1643703990000|2022-02-01 08:26:30|771157.1|770157.1|771164.4|770164.4|771180|770180|771134.3|770134.3|27
1643704000000|2022-02-01 08:26:40|771167.3|770167.3|771349.9|770349.9|771366|770366|771164.5|770164.5|33
1643704010000|2022-02-01 08:26:50|771353.4|770353.4|771396.4|770396.4|771411.5|770411.5|771336.9|770336.9|23
1643704020000|2022-02-01 08:27:00|771395.5|770395.5|771392.4|770392.4|771891.1|770403|771376.4|769870.7|30
1643704030000|2022-02-01 08:27:10|771403.3|770403.3|771377.3|770377.3|771922.9|770449.9|771363.9|769920.4|27
1643704040000|2022-02-01 08:27:20|771388.7|770388.7|771334.8|770334.8|771871.6|770388.7|771333.6|769841.6|34
1643704050000|2022-02-01 08:27:30|771318.9|770318.9|771408.9|770408.9|771840.9|770410.3|771318.9|769823.7|31
1643704060000|2022-02-01 08:27:40|771402.5|770402.5|771411.8|770411.8|771896.6|770417.1|771390.1|769872|31
1643704070000|2022-02-01 08:27:50|771406|770406|771403.5|770403.5|771887.3|770415.7|771393.1|769887.3|30
1643704080000|2022-02-01 08:28:00|771401.8|770401.8|771406|770406|771876.8|770410.8|771383|769865.4|25
1643704090000|2022-02-01 08:28:10|771419.3|770419.3|771251.8|770251.8|771866.7|770419.3|771251.8|769754.8|31
1643704100000|2022-02-01 08:28:20|771260.9|770260.9|771237.8|770237.8|771758.3|770262.8|771227.5|769731|28
1643704110000|2022-02-01 08:28:30|771727.2|769727.2|771238.8|770238.8|771734|770257|771228.6|769717|34
1643704120000|2022-02-01 08:28:40|771740.3|769740.3|771369.1|770369.1|771741.9|770393.8|771231.6|769740.3|35
1643704130000|2022-02-01 08:28:50|771388.9|770388.9|771901.8|769901.8|771921.8|770434.3|771368.9|769867.9|30
1643704140000|2022-02-01 08:29:00|771399.9|770399.9|772081|770081|772113.6|770634|771399.9|769934.9|38
1643704150000|2022-02-01 08:29:10|772087.3|770087.3|772205.6|770205.6|772229.6|770730.8|771633.4|770083.7|32
1643704160000|2022-02-01 08:29:20|771730.3|770730.3|772088.5|770088.5|772142|770744.1|771608.9|770088.5|38
1643704170000|2022-02-01 08:29:30|771554.9|770554.9|771512.2|770512.2|772051.7|770554.9|771485.4|769984.3|34
1643704180000|2022-02-01 08:29:40|771512|770512|772046.7|770046.7|772047.6|770555.8|771506.3|770000.3|30
1643704190000|2022-02-01 08:29:50|771541.6|770541.6|771555.9|770555.9|772060.4|770585.9|771531.2|770048.9|27
1643704200000|2022-02-01 08:30:00|771553.8|770553.8|771948.2|769948.2|771979.9|770582.7|771441.3|769945.8|39
1643704210000|2022-02-01 08:30:10|771956.4|769956.4|771945|769945|771975.2|769975.2|771945|769945|37
1643704220000|2022-02-01 08:30:20|771947.7|769947.7|771956.6|769956.6|771956.6|770490.4|771389.7|769883.7|35
1643704230000|2022-02-01 08:30:30|771960.8|769960.8|771924.5|769924.5|771960.9|770453.3|771426.4|769919.1|33
1643704240000|2022-02-01 08:30:40|771924.1|769924.1|771913.5|769913.5|771940.6|770454.9|771418.1|769912.5|29
1643704250000|2022-02-01 08:30:50|771913.7|769913.7|771426|770426|771965.5|770475.5|771426|769891.3|30
1643704260000|2022-02-01 08:31:00|771923.7|769923.7|771432.8|770432.8|771932.5|770454.7|771420|769922.4|28
1643704270000|2022-02-01 08:31:10|771927.5|769927.5|771406.9|770406.9|771928.9|770441.2|771376.4|769920.1|29
1643704280000|2022-02-01 08:31:20|771404.4|770404.4|771376.1|770376.1|771884.8|770423.2|771370|769884.8|36
1643704290000|2022-02-01 08:31:30|771365.1|770365.1|771426.1|770426.1|771438.1|770438.1|771357.3|770357.3|33
1643704300000|2022-02-01 08:31:40|771422.7|770422.7|771382.5|770382.5|771916.2|770470|771332.7|769916.2|32
1643704310000|2022-02-01 08:31:50|771385.8|770385.8|771367|770367|771392.3|770392.3|771367|770367|23
1643704320000|2022-02-01 08:32:00|771376.5|770376.5|771266.2|770266.2|771868|770396.2|771252.3|769868|38
1643704330000|2022-02-01 08:32:10|771271.4|770271.4|771268.4|770268.4|771283|770283|771249.6|770249.6|34
1643704340000|2022-02-01 08:32:20|771262.6|770262.6|771248.8|770248.8|771267|770267|771224.3|770224.3|33
1643704350000|2022-02-01 08:32:30|771254|770254|771243.5|770243.5|771254|770254|771230.1|770230.1|30
1643704360000|2022-02-01 08:32:40|771248.1|770248.1|771300.3|770300.3|771791|770309.6|771222.4|769791|29
1643704370000|2022-02-01 08:32:50|771298.3|770298.3|771270.4|770270.4|771303.2|770303.2|771261.2|770261.2|34
1643704380000|2022-02-01 08:33:00|771275.1|770275.1|771070.8|770070.8|771275.3|770275.3|770967.6|769967.6|37
1643704390000|2022-02-01 08:33:10|771068.9|770068.9|771014.4|770014.4|771524.6|770070.9|770993.1|769511.8|33
1643704400000|2022-02-01 08:33:20|771020.6|770020.6|771020.2|770020.2|771026|770026|770981|769981|34
1643704410000|2022-02-01 08:33:30|771021.2|770021.2|771121.4|770121.4|771147|770147|770998.8|769998.8|33
1643704420000|2022-02-01 08:33:40|771122|770122|770999.3|769999.3|771156|770156|770996.3|769996.3|37
1643704430000|2022-02-01 08:33:50|770995.3|769995.3|770967.6|769967.6|771034.5|770034.5|770962.1|769962.1|35
1643704440000|2022-02-01 08:34:00|770950.3|769950.3|770961.6|769961.6|771008.3|770008.3|770950.3|769950.3|37
1643704450000|2022-02-01 08:34:10|770969|769969|770973.5|769973.5|770978.3|769978.3|770961.6|769961.6|28
1643704460000|2022-02-01 08:34:20|770972.1|769972.1|771029.1|770029.1|771047.2|770047.2|770961.1|769961.1|34
1643704470000|2022-02-01 08:34:30|771003.2|770003.2|770991.3|769991.3|771009.2|770009.2|770982.4|769982.4|33
1643704480000|2022-02-01 08:34:40|770990.6|769990.6|771051.6|770051.6|771089.6|770089.6|770975.8|769975.8|31
1643704490000|2022-02-01 08:34:50|771046|770046|771056.1|770056.1|771070.9|770070.9|771016.9|770016.9|20
1643704500000|2022-02-01 08:35:00|771060|770060|771049.6|770049.6|771086.3|770086.3|771037.6|770037.6|30
1643704510000|2022-02-01 08:35:10|771045.9|770045.9|771068.7|770068.7|771099.7|770099.7|771045.2|770045.2|30
1643704520000|2022-02-01 08:35:20|771069.9|770069.9|771136.2|770136.2|771237.8|770237.8|771066.3|770066.3|29
1643704530000|2022-02-01 08:35:30|771132.7|770132.7|771239.3|770239.3|771246.1|770246.1|771127.4|770127.4|32
1643704540000|2022-02-01 08:35:40|771249.6|770249.6|771188.8|770188.8|771255|770255|771188.8|770188.8|30
1643704550000|2022-02-01 08:35:50|771178|770178|771129.1|770129.1|771198.8|770198.8|771129.1|770129.1|27
1643704560000|2022-02-01 08:36:00|771154.2|770154.2|771054.7|770054.7|771154.2|770154.2|771040.9|770040.9|31
1643704570000|2022-02-01 08:36:10|771051.7|770051.7|771035|770035|771067.6|770067.6|771012.7|770012.7|34
1643704580000|2022-02-01 08:36:20|771037.8|770037.8|771024.6|770024.6|771086.6|770086.6|771024.6|770024.6|27
1643704590000|2022-02-01 08:36:30|771038|770038|771034.7|770034.7|771051.3|770051.3|771014.2|770014.2|29
1643704600000|2022-02-01 08:36:40|771035.8|770035.8|771009.3|770009.3|771048.9|770048.9|771009.3|770009.3|26
1643704610000|2022-02-01 08:36:50|770981.2|769981.2|771043.3|770043.3|771077.1|770077.1|770981.2|769981.2|31
1643704620000|2022-02-01 08:37:00|771038.9|770038.9|771025.4|770025.4|771519.4|770052.6|770993.3|769519.4|31
1643704630000|2022-02-01 08:37:10|771016.8|770016.8|770998.8|769998.8|771022.9|770022.9|770997.6|769997.6|32
1643704640000|2022-02-01 08:37:20|770993.9|769993.9|771033|770033|771055|770055|770983.9|769983.9|29
1643704650000|2022-02-01 08:37:30|771019.7|770019.7|771055.5|770055.5|771561.5|770086.9|771019.4|769550.4|30
1643704660000|2022-02-01 08:37:40|771531.4|769531.4|771083.2|770083.2|771531.4|770083.2|771045.3|769531.4|26
1643704670000|2022-02-01 08:37:50|771078.3|770078.3|771055.2|770055.2|771092.3|770092.3|771042.4|770042.4|31
1643704680000|2022-02-01 08:38:00|771037.9|770037.9|771050.1|770050.1|771064.7|770064.7|771017|770017|26
1643704690000|2022-02-01 08:38:10|771043.3|770043.3|771052.4|770052.4|771064.3|770064.3|771031.7|770031.7|30
1643704700000|2022-02-01 08:38:20|771052.1|770052.1|771028.4|770028.4|771052.1|770052.1|771025.8|770025.8|21
1643704710000|2022-02-01 08:38:30|771024.8|770024.8|771039.3|770039.3|771054.2|770054.2|771020.8|770020.8|31
1643704720000|2022-02-01 08:38:40|771040.5|770040.5|771043.4|770043.4|771070|770070|771022.2|770022.2|30
1643704730000|2022-02-01 08:38:50|771044|770044|771062.9|770062.9|771591.1|770112.4|771036.6|769546.1|34
1643704740000|2022-02-01 08:39:00|771114|770114|771185.7|770185.7|771713.9|770246.2|771114|769690.8|33
1643704750000|2022-02-01 08:39:10|771186.7|770186.7|771235.5|770235.5|771257.2|770257.2|771185.8|770185.8|32
1643704760000|2022-02-01 08:39:20|771234.3|770234.3|771292.2|770292.2|771767.8|770292.2|771234.3|769739.8|22
1643704770000|2022-02-01 08:39:30|771297.8|770297.8|771374.6|770374.6|771396.8|770396.8|771297.8|770297.8|38
1643704780000|2022-02-01 08:39:40|771376.6|770376.6|771437|770437|771940.4|770472.6|771370.8|769932|37
1643704790000|2022-02-01 08:39:50|771496.5|770496.5|771454.9|770454.9|772022.2|770540.3|771454.9|770009|27
1643704800000|2022-02-01 08:40:00|771461.6|770461.6|771387.5|770387.5|771922.1|770492.4|771381|769921.8|34
1643704810000|2022-02-01 08:40:10|771384.7|770384.7|771383.4|770383.4|771420.7|770420.7|771378.5|770378.5|33
1643704820000|2022-02-01 08:40:20|771380.2|770380.2|771328.7|770328.7|771828.7|770387.5|771327|769828.7|29
1643704830000|2022-02-01 08:40:30|771327.2|770327.2|771376.1|770376.1|771905.6|770415.5|771327.2|769889.6|28
1643704840000|2022-02-01 08:40:40|771372.1|770372.1|771375.5|770375.5|771393|770393|771365.1|770365.1|25
1643704850000|2022-02-01 08:40:50|771372.3|770372.3|771364.6|770364.6|771375.8|770375.8|771364.4|770364.4|18
1643704860000|2022-02-01 08:41:00|771340.2|770340.2|771267.8|770267.8|771831.4|770353.5|771261.1|769776.5|33
1643704870000|2022-02-01 08:41:10|771269.2|770269.2|771322.3|770322.3|771823.6|770345.4|771269.2|769823.6|25
1643704880000|2022-02-01 08:41:20|771337.4|770337.4|771348.9|770348.9|771377.3|770377.3|771314.2|770314.2|26
1643704890000|2022-02-01 08:41:30|771353.6|770353.6|771294.5|770294.5|771368.2|770368.2|771294.3|770294.3|32
1643704900000|2022-02-01 08:41:40|771295.5|770295.5|771289.9|770289.9|771802|770325.1|771269.4|769779|29
1643704910000|2022-02-01 08:41:50|771286.8|770286.8|771812.5|769812.5|771818.3|770343.2|771285|769812.5|31
1643704920000|2022-02-01 08:42:00|771300.3|770300.3|771301.6|770301.6|771770.1|770338.3|771255.5|769770.1|36
1643704930000|2022-02-01 08:42:10|771301.9|770301.9|771235.4|770235.4|771762.5|770321.7|771234.3|769728.6|33
1643704940000|2022-02-01 08:42:20|771238.8|770238.8|771128.2|770128.2|771749.4|770244.5|771117.2|769611.8|36
1643704950000|2022-02-01 08:42:30|771122.1|770122.1|771130.5|770130.5|771149.8|770149.8|771102.9|770102.9|31
1643704960000|2022-02-01 08:42:40|771128|770128|771105.6|770105.6|771139.4|770139.4|771077.4|770077.4|32
1643704970000|2022-02-01 08:42:50|771098|770098|771099.2|770099.2|771112.4|770112.4|771089|770089|20
1643704980000|2022-02-01 08:43:00|771101.9|770101.9|771166.2|770166.2|771697.8|770206.1|771085|769676.5|31
1643704990000|2022-02-01 08:43:10|771169.2|770169.2|771374|770374|771838.9|770386.7|771164.2|769838.9|28
1643705000000|2022-02-01 08:43:20|771383.1|770383.1|771358.4|770358.4|771843.8|770394.9|771342.8|769843.8|37
1643705010000|2022-02-01 08:43:30|771352.8|770352.8|771342|770342|771366.6|770366.6|771342|770342|24
1643705020000|2022-02-01 08:43:40|771342.1|770342.1|771396.9|770396.9|771398.9|770398.9|771330.4|770330.4|31
1643705030000|2022-02-01 08:43:50|771382.3|770382.3|771521.2|770521.2|771535.4|770535.4|771379.6|770379.6|40
1643705040000|2022-02-01 08:44:00|771539.8|770539.8|771512.7|770512.7|772009.5|770539.8|771494.9|770000.9|34
1643705050000|2022-02-01 08:44:10|771500.3|770500.3|771998|769998|772009.8|770524.6|771477.5|769994.9|29
1643705060000|2022-02-01 08:44:20|771998.6|769998.6|771457|770457|772032.2|770483|771441.1|769939.7|28
1643705070000|2022-02-01 08:44:30|771458.5|770458.5|771463.5|770463.5|771497.6|770497.6|771429.7|770429.7|33
1643705080000|2022-02-01 08:44:40|771457.9|770457.9|771459|770459|771954.3|770485.9|771446.5|769945.1|29
1643705090000|2022-02-01 08:44:50|771468.7|770468.7|771851.1|769851.1|771964.4|770468.7|771407.2|769829.9|32
1643705100000|2022-02-01 08:45:00|771413.6|770413.6|771480.4|770480.4|771489.9|770489.9|771407.5|770407.5|27
1643705110000|2022-02-01 08:45:10|771957.4|769957.4|771422|770422|771979.3|770464.9|771422|769957.4|26
1643705120000|2022-02-01 08:45:20|771425.4|770425.4|771425.5|770425.5|771930|770438.9|771376.8|769905.6|26
1643705130000|2022-02-01 08:45:30|771417.6|770417.6|771860.2|769860.2|771920.6|770417.6|771383.7|769860.2|34
1643705140000|2022-02-01 08:45:40|771872.2|769872.2|771355.6|770355.6|771872.2|770377.1|771351.5|769856.5|33
1643705150000|2022-02-01 08:45:50|771357.1|770357.1|771360|770360|771870.7|770373.4|771347.5|769851.8|31
1643705160000|2022-02-01 08:46:00|771357.6|770357.6|771840.2|769840.2|771847.6|770359.2|771254.4|769765.3|36
1643705170000|2022-02-01 08:46:10|771830.3|769830.3|771251|770251|771838.3|770311.1|771239|769798.3|35
1643705180000|2022-02-01 08:46:20|771248.3|770248.3|771752.7|769752.7|771755.3|770296|771248.3|769732.6|22
1643705190000|2022-02-01 08:46:30|771253.8|770253.8|771772.3|769772.3|771783.3|770300|771250.8|769735.8|21
1643705200000|2022-02-01 08:46:40|771770.1|769770.1|771821.5|769821.5|771834.5|770343.5|771251.2|769757.4|27
1643705210000|2022-02-01 08:46:50|771328.4|770328.4|771287.2|770287.2|771800.4|770328.4|771287.2|769797.5|20
1643705220000|2022-02-01 08:47:00|771285|770285|771420.9|770420.9|771799.4|770436|771282.4|769788.2|33
1643705230000|2022-02-01 08:47:10|771399.6|770399.6|771881.7|769881.7|771885.4|770404.7|771373.4|769871.8|27
1643705240000|2022-02-01 08:47:20|771876.1|769876.1|771225.3|770225.3|771876.1|770373.1|771220|769710.9|31
1643705250000|2022-02-01 08:47:30|771228.3|770228.3|771221.9|770221.9|771713.3|770233.7|771193.6|769698|36
1643705260000|2022-02-01 08:47:40|771221.5|770221.5|771489|770489|771919.3|770489|771216.6|769918.6|39
1643705270000|2022-02-01 08:47:50|771481.9|770481.9|771563.1|770563.1|772111.2|770635.8|771432.5|770076.7|40
1643705280000|2022-02-01 08:48:00|771576.4|770576.4|771605.9|770605.9|772057.9|770632.1|771529.6|770035.3|39
1643705290000|2022-02-01 08:48:10|771609.8|770609.8|771642.3|770642.3|772181.9|770696.8|771577.2|770117.3|36
1643705300000|2022-02-01 08:48:20|771652.9|770652.9|771664.1|770664.1|772180.4|770690.8|771649.2|770140|30
1643705310000|2022-02-01 08:48:30|771671.1|770671.1|772450.8|770450.8|772450.8|770949.8|771660.1|770450.8|34
1643705320000|2022-02-01 08:48:40|772434.4|770434.4|772564.1|770564.1|772635.1|771118.9|772051.6|770434.4|39
1643705330000|2022-02-01 08:48:50|772553.8|770553.8|772020.2|771020.2|772624.7|771050.6|772001.5|770517.7|40
1643705340000|2022-02-01 08:49:00|772016.8|771016.8|771971.4|770971.4|772031.9|771031.9|771955.4|770955.4|34
1643705350000|2022-02-01 08:49:10|771970.5|770970.5|771989.2|770989.2|772001.4|771001.4|771959.6|770959.6|38
1643705360000|2022-02-01 08:49:20|771988.7|770988.7|771935.1|770935.1|771991.3|770991.3|771924.7|770924.7|32
1643705370000|2022-02-01 08:49:30|771930|770930|771924.7|770924.7|771950.2|770950.2|771907.9|770907.9|37
1643705380000|2022-02-01 08:49:40|771921.3|770921.3|771968.9|770968.9|771990.3|770990.3|771896.6|770896.6|31
1643705390000|2022-02-01 08:49:50|771968.8|770968.8|772011.5|771011.5|772563|771013|771946.7|770492.6|33
1643705400000|2022-02-01 08:50:00|772025.9|771025.9|772548.4|770548.4|772550.8|771053.3|772003.2|770509.8|32
1643705410000|2022-02-01 08:50:10|772046|771046|772022.5|771022.5|772047.8|771047.8|772014.8|771014.8|28
1643705420000|2022-02-01 08:50:20|772021.8|771021.8|772147.9|771147.9|772178.6|771178.6|771972.8|770972.8|35
1643705430000|2022-02-01 08:50:30|772147.8|771147.8|772127.3|771127.3|772156.8|771156.8|772127.3|771127.3|33
1643705440000|2022-02-01 08:50:40|772121.9|771121.9|772134.5|771134.5|772141.7|771141.7|772117.4|771117.4|32
1643705450000|2022-02-01 08:50:50|772135.4|771135.4|772147.3|771147.3|772147.3|771147.3|772132.3|771132.3|29
1643705460000|2022-02-01 08:51:00|772148.3|771148.3|772145.2|771145.2|772152.2|771152.2|772124.6|771124.6|25
1643705470000|2022-02-01 08:51:10|772146.1|771146.1|772153|771153|772163.9|771163.9|772139.8|771139.8|26
1643705480000|2022-02-01 08:51:20|772151|771151|772136.7|771136.7|772156.4|771156.4|772136.7|771136.7|18
1643705490000|2022-02-01 08:51:30|772138.1|771138.1|772140.3|771140.3|772151.7|771151.7|772133.8|771133.8|21
1643705500000|2022-02-01 08:51:40|772142.6|771142.6|772134|771134|772145.4|771145.4|772131.6|771131.6|28
1643705510000|2022-02-01 08:51:50|772135|771135|772136.2|771136.2|772143.2|771143.2|772135|771135|20
1643705520000|2022-02-01 08:52:00|772136.7|771136.7|772129.4|771129.4|772136.7|771136.7|772129.2|771129.2|19
1643705530000|2022-02-01 08:52:10|772128|771128|772126.1|771126.1|772148|771148|772126.1|771126.1|22
1643705540000|2022-02-01 08:52:20|772137.8|771137.8|772112.8|771112.8|772139.3|771139.3|772084.4|771084.4|25
1643705550000|2022-02-01 08:52:30|772105.9|771105.9|772140.7|771140.7|772592.7|771153.4|772093.9|770592.7|33
1643705560000|2022-02-01 08:52:40|772140|771140|772139.9|771139.9|772147.7|771147.7|772127.8|771127.8|26
1643705570000|2022-02-01 08:52:50|772138.7|771138.7|772141.1|771141.1|772146.8|771146.8|772128.2|771128.2|25
1643705580000|2022-02-01 08:53:00|772137|771137|772085.2|771085.2|772138.7|771138.7|772076.4|771076.4|30
1643705590000|2022-02-01 08:53:10|772083.5|771083.5|772084.5|771084.5|772088.3|771088.3|772081|771081|27
1643705600000|2022-02-01 08:53:20|772085.1|771085.1|772045.7|771045.7|772085.4|771085.4|772045.7|771045.7|34
1643705610000|2022-02-01 08:53:30|772036|771036|772019.7|771019.7|772049.8|771049.8|772018.6|771018.6|34
1643705620000|2022-02-01 08:53:40|772025.6|771025.6|772487.2|770487.2|772528.5|771064.7|772025.1|770487.2|33
1643705630000|2022-02-01 08:53:50|772008.6|771008.6|771905.2|770905.2|772008.6|771008.6|771895.9|770895.9|31
1643705640000|2022-02-01 08:54:00|771909|770909|771889.8|770889.8|771910.6|770910.6|771882.2|770882.2|24
1643705650000|2022-02-01 08:54:10|771893.7|770893.7|771886.7|770886.7|771930.9|770930.9|771872.7|770872.7|32
1643705660000|2022-02-01 08:54:20|771899.1|770899.1|771905.2|770905.2|772402.4|770933.3|771893.3|770402.4|30
1643705670000|2022-02-01 08:54:30|771897.8|770897.8|771879.3|770879.3|771903.9|770903.9|771877.1|770877.1|25
1643705680000|2022-02-01 08:54:40|771879.6|770879.6|771893.9|770893.9|771896.4|770896.4|771874.4|770874.4|36
1643705690000|2022-02-01 08:54:50|771888|770888|772398.5|770398.5|772402.6|770888|771884.1|770337.9|33
1643705700000|2022-02-01 08:55:00|771891.1|770891.1|771901|770901|771911.2|770911.2|771878|770878|32
1643705710000|2022-02-01 08:55:10|771896.6|770896.6|771799.5|770799.5|772324.2|770901.3|771799.5|770324.2|34
1643705720000|2022-02-01 08:55:20|771793.2|770793.2|771785.2|770785.2|771810.9|770810.9|771748.9|770748.9|31
1643705730000|2022-02-01 08:55:30|771790.4|770790.4|771861.3|770861.3|771894.8|770894.8|771790.4|770790.4|35
1643705740000|2022-02-01 08:55:40|771860.2|770860.2|771826.6|770826.6|771943.8|770943.8|771826.6|770826.6|38
1643705750000|2022-02-01 08:55:50|771833.4|770833.4|771820.2|770820.2|771851.6|770851.6|771818.6|770818.6|32
1643705760000|2022-02-01 08:56:00|771828.7|770828.7|771838.9|770838.9|771838.9|770838.9|771821|770821|32
1643705770000|2022-02-01 08:56:10|771864.9|770864.9|771917.3|770917.3|771946.3|770946.3|771864.9|770864.9|34
1643705780000|2022-02-01 08:56:20|771910.8|770910.8|771845.4|770845.4|771914.3|770914.3|771818.2|770818.2|29
1643705790000|2022-02-01 08:56:30|771841|770841|771826.8|770826.8|771849|770849|771817.6|770817.6|33
1643705800000|2022-02-01 08:56:40|771832|770832|771922.4|770922.4|771929|770929|771822.5|770822.5|36
1643705810000|2022-02-01 08:56:50|771916.5|770916.5|771863.5|770863.5|771916.5|770916.5|771853.2|770853.2|36
1643705820000|2022-02-01 08:57:00|771864.1|770864.1|771782.2|770782.2|771864.1|770864.1|771767.1|770767.1|34
1643705830000|2022-02-01 08:57:10|771786.3|770786.3|771857.9|770857.9|771890.5|770890.5|771769.8|770769.8|34
1643705840000|2022-02-01 08:57:20|771860.9|770860.9|771839|770839|772370.8|770884.2|771830.4|770348|30
1643705850000|2022-02-01 08:57:30|771833.4|770833.4|771805.7|770805.7|771833.4|770833.4|771794.8|770794.8|31
1643705860000|2022-02-01 08:57:40|771771.8|770771.8|771778.1|770778.1|772261.6|770784.9|771744.9|770246.2|33
1643705870000|2022-02-01 08:57:50|771771|770771|771727.3|770727.3|771782.5|770782.5|771722.3|770722.3|33
1643705880000|2022-02-01 08:58:00|771710.4|770710.4|771742.7|770742.7|772277.6|770770.8|771701.4|770235.1|30
1643705890000|2022-02-01 08:58:10|771751.4|770751.4|771786.9|770786.9|771801.3|770801.3|771741.3|770741.3|31
1643705900000|2022-02-01 08:58:20|771830|770830|771808.9|770808.9|771889.8|770889.8|771803.7|770803.7|35
1643705910000|2022-02-01 08:58:30|771795.8|770795.8|771800.9|770800.9|772285.9|770823.8|771775.4|770285.9|30
1643705920000|2022-02-01 08:58:40|771793.3|770793.3|771796.8|770796.8|771810.4|770810.4|771781.3|770781.3|30
1643705930000|2022-02-01 08:58:50|771794.9|770794.9|771785.8|770785.8|771798|770798|771785.8|770785.8|29
1643705940000|2022-02-01 08:59:00|771779.2|770779.2|771781.8|770781.8|771794.5|770794.5|771772.9|770772.9|34
1643705950000|2022-02-01 08:59:10|771762.2|770762.2|772219.1|770219.1|772257.3|770766.4|771717.2|770219.1|32
1643705960000|2022-02-01 08:59:20|772212.7|770212.7|771784.1|770784.1|772220.5|770808.1|771676.7|770211.6|37
1643705970000|2022-02-01 08:59:30|771786.5|770786.5|771686.5|770686.5|772203.3|770786.5|771679.1|770187.5|28
1643705980000|2022-02-01 08:59:40|771690|770690|771639.9|770639.9|771690|770690|771599.4|770599.4|32
1643705990000|2022-02-01 08:59:50|771539.6|770539.6|771804.8|769804.8|771935.3|770539.6|771312|769741.4|38
1643706000000|2022-02-01 09:00:00|771799.3|769799.3|771200.1|770200.1|771799.3|770298.8|771193.5|769688|36
1643706010000|2022-02-01 09:00:10|771695.9|769695.9|771187.2|770187.2|771695.9|770217.3|771170.2|769676.4|39
1643706020000|2022-02-01 09:00:20|771185.8|770185.8|771246.9|770246.9|771768.9|770280.7|771177.8|769706.7|40
1643706030000|2022-02-01 09:00:30|771247.2|770247.2|771748.7|769748.7|771759.7|770252.9|771205.2|769721.6|35
1643706040000|2022-02-01 09:00:40|771746.6|769746.6|771747.8|769747.8|771761.1|770262.5|771216.7|769730.2|31
1643706050000|2022-02-01 09:00:50|771734.7|769734.7|771307.1|770307.1|771774.9|770317.4|771212.4|769713.7|34
1643706060000|2022-02-01 09:01:00|771305.3|770305.3|771745.6|769745.6|771805.6|770307.3|771252|769745.6|33
1643706070000|2022-02-01 09:01:10|771759.1|769759.1|771689.2|769689.2|771762.1|770241.8|771131|769661|39
1643706080000|2022-02-01 09:01:20|771699.3|769699.3|771670.4|769670.4|771713.8|770247.1|771168.1|769667.7|36
1643706090000|2022-02-01 09:01:30|771194.4|770194.4|771172.9|770172.9|771202.6|770202.6|771169.9|770169.9|29
1643706100000|2022-02-01 09:01:40|771168.1|770168.1|771385.5|770385.5|771794.7|770385.5|771157|769790.6|37
1643706110000|2022-02-01 09:01:50|771402.5|770402.5|771454.2|770454.2|771971.6|770454.2|771400.7|769912.2|38
1643706120000|2022-02-01 09:02:00|771443.9|770443.9|771441.3|770441.3|771952.7|770479.2|771420.7|769900.3|37
1643706130000|2022-02-01 09:02:10|771456.7|770456.7|771442.5|770442.5|771968.4|770460.9|771410.1|769915.9|32
1643706140000|2022-02-01 09:02:20|771449.7|770449.7|771412.8|770412.8|771449.7|770449.7|771397.7|770397.7|31
1643706150000|2022-02-01 09:02:30|771418.8|770418.8|771335.4|770335.4|771909.9|770419.5|771322.6|769908.3|37
1643706160000|2022-02-01 09:02:40|771335.8|770335.8|771429.5|770429.5|771961.2|770457.3|771297.6|769930.5|34
1643706170000|2022-02-01 09:02:50|771427.8|770427.8|771391.3|770391.3|771921.8|770443.3|771371.6|769868.5|35
1643706180000|2022-02-01 09:03:00|771389.7|770389.7|771400.8|770400.8|771926.6|770422.3|771372.9|769926.6|28
1643706190000|2022-02-01 09:03:10|771420.8|770420.8|771346.5|770346.5|771839|770420.8|771322.5|769807.7|33
1643706200000|2022-02-01 09:03:20|771353.5|770353.5|771343.9|770343.9|771835.3|770371.5|771322.6|769818|32
1643706210000|2022-02-01 09:03:30|771357.7|770357.7|771367.7|770367.7|771385.5|770385.5|771331.6|770331.6|34
1643706220000|2022-02-01 09:03:40|771373.3|770373.3|771377.4|770377.4|771423.7|770423.7|771371.4|770371.4|30
1643706230000|2022-02-01 09:03:50|771383.9|770383.9|771369.8|770369.8|771862.4|770405.9|771352.2|769841|36
1643706240000|2022-02-01 09:04:00|771356.7|770356.7|771314.2|770314.2|771876.3|770377.1|771301.8|769876.3|36
1643706250000|2022-02-01 09:04:10|771302.5|770302.5|771292.6|770292.6|771796.4|770347.8|771287.5|769796.4|37
1643706260000|2022-02-01 09:04:20|771294.8|770294.8|771317.6|770317.6|771346.7|770346.7|771285.8|770285.8|30
1643706270000|2022-02-01 09:04:30|771334.8|770334.8|771350.1|770350.1|771882.5|770396|771334.8|769880.3|35
1643706280000|2022-02-01 09:04:40|771351.2|770351.2|771307.5|770307.5|771357|770357|771307.5|770307.5|35
1643706290000|2022-02-01 09:04:50|771293.8|770293.8|771294.2|770294.2|771294.2|770294.2|771265.6|770265.6|32
1643706300000|2022-02-01 09:05:00|771296.8|770296.8|771289.8|770289.8|771298.2|770298.2|771285.1|770285.1|31
1643706310000|2022-02-01 09:05:10|771290.8|770290.8|771270.8|770270.8|771293.6|770293.6|771270.8|770270.8|35
1643706320000|2022-02-01 09:05:20|771257.9|770257.9|771244.9|770244.9|771287.8|770287.8|771211.7|770211.7|38
1643706330000|2022-02-01 09:05:30|771245.7|770245.7|771263.3|770263.3|771296.5|770296.5|771245.4|770245.4|34
1643706340000|2022-02-01 09:05:40|771270.2|770270.2|771785|769785|771785|770288.9|771240.3|769771|33
1643706350000|2022-02-01 09:05:50|771781.7|769781.7|771767.2|769767.2|771781.7|770278.1|771241.2|769752.3|31
1643706360000|2022-02-01 09:06:00|771771.4|769771.4|771171.6|770171.6|771774.8|770243.1|771171.6|769697.3|34
1643706370000|2022-02-01 09:06:10|771173.8|770173.8|771539.5|769539.5|771539.5|770181.2|771001.9|769533.6|34
1643706380000|2022-02-01 09:06:20|771537.6|769537.6|771030.8|770030.8|771537.6|770130.4|771021.5|769537.6|32
1643706390000|2022-02-01 09:06:30|771034.8|770034.8|771019.9|770019.9|771038.3|770038.3|771010.3|770010.3|31
1643706400000|2022-02-01 09:06:40|771003.2|770003.2|771054.8|770054.8|771070|770070|771003.2|770003.2|37
1643706410000|2022-02-01 09:06:50|771050.9|770050.9|771139|770139|771622.9|770152.1|771029.7|769622.9|37
1643706420000|2022-02-01 09:07:00|771151.4|770151.4|771925.3|769925.3|771925.3|770427.1|771151.4|769715.5|39
1643706430000|2022-02-01 09:07:10|771411.6|770411.6|771424.4|770424.4|771901.5|770462|771383.6|769901.5|38
1643706440000|2022-02-01 09:07:20|771430.9|770430.9|771226.2|770226.2|771438.1|770438.1|771226.2|770226.2|31
1643706450000|2022-02-01 09:07:30|771233.1|770233.1|771193.8|770193.8|771233.1|770233.1|771163.3|770163.3|32
1643706460000|2022-02-01 09:07:40|771196|770196|771174.6|770174.6|771198.6|770198.6|771143.6|770143.6|32
1643706470000|2022-02-01 09:07:50|771163.3|770163.3|771158.3|770158.3|771175.6|770175.6|771154.6|770154.6|28
1643706480000|2022-02-01 09:08:00|771179.5|770179.5|771109.9|770109.9|771196.5|770196.5|771109.2|770109.2|33
1643706490000|2022-02-01 09:08:10|771102.4|770102.4|770988.7|769988.7|771617.2|770200.7|770988.7|769612.4|36
1643706500000|2022-02-01 09:08:20|770995.7|769995.7|771043.9|770043.9|771046|770046|770957.5|769957.5|22
1643706510000|2022-02-01 09:08:30|771040.8|770040.8|771177.2|770177.2|771208.5|770208.5|771029.6|770029.6|31
1643706520000|2022-02-01 09:08:40|771180|770180|771202.8|770202.8|771226.8|770226.8|771107.6|770107.6|31
1643706530000|2022-02-01 09:08:50|771210.7|770210.7|771247.3|770247.3|771682.1|770249.9|771180.2|769682.1|26
1643706540000|2022-02-01 09:09:00|771754.7|769754.7|771209.3|770209.3|771754.7|770258.6|771181.7|769717.6|32
1643706550000|2022-02-01 09:09:10|771211.4|770211.4|771201.7|770201.7|771735.3|770222.5|771170.6|769735.3|35
1643706560000|2022-02-01 09:09:20|771196.7|770196.7|771277.5|770277.5|771777.2|770301.4|771185.8|769768.2|34
1643706570000|2022-02-01 09:09:30|771281|770281|771284.8|770284.8|771291.6|770291.6|771274.7|770274.7|30
1643706580000|2022-02-01 09:09:40|771285.5|770285.5|771328.5|770328.5|771360|770360|771284.8|770284.8|33
1643706590000|2022-02-01 09:09:50|771326.6|770326.6|771374.3|770374.3|771846.2|770393.4|771326.6|769832.2|34
1643706600000|2022-02-01 09:10:00|771369.8|770369.8|771435.4|770435.4|771435.4|770435.4|771328.2|770328.2|38
1643706610000|2022-02-01 09:10:10|771426.1|770426.1|771415.3|770415.3|771909.7|770449.9|771402.8|769909.7|37
1643706620000|2022-02-01 09:10:20|771422.8|770422.8|771335|770335|771422.8|770422.8|771314.3|770314.3|35
1643706630000|2022-02-01 09:10:30|771339.6|770339.6|771238.4|770238.4|771340.3|770340.3|771238.4|770238.4|29
1643706640000|2022-02-01 09:10:40|771224.2|770224.2|771145.8|770145.8|771224.2|770224.2|771143.6|770143.6|35
1643706650000|2022-02-01 09:10:50|771140.6|770140.6|771053|770053|771623.3|770150.3|771043.2|769605.4|32
1643706660000|2022-02-01 09:11:00|771548.7|769548.7|771014.9|770014.9|771550|770052.5|771008|769545.7|29
1643706670000|2022-02-01 09:11:10|771000.9|770000.9|770998.6|769998.6|771016|770016|770989.4|769989.4|32
1643706680000|2022-02-01 09:11:20|770987|769987|770874.4|769874.4|771001.5|770001.5|770869.9|769869.9|36
1643706690000|2022-02-01 09:11:30|770877.5|769877.5|770896.9|769896.9|771382.1|769945.2|770853.6|769382.1|39
1643706700000|2022-02-01 09:11:40|770871.1|769871.1|770851.1|769851.1|770890.9|769890.9|770842.7|769842.7|30
1643706710000|2022-02-01 09:11:50|770849.3|769849.3|770917.9|769917.9|770933.5|769933.5|770832.8|769832.8|29
1643706720000|2022-02-01 09:12:00|770929.8|769929.8|770891.8|769891.8|770929.8|769929.8|770875.8|769875.8|31
1643706730000|2022-02-01 09:12:10|770888.6|769888.6|770739.1|769739.1|770888.6|769888.6|770696.3|769696.3|37
1643706740000|2022-02-01 09:12:20|770744.5|769744.5|770552|769552|770757|769757|770552|769552|33
1643706750000|2022-02-01 09:12:30|770555.9|769555.9|770671.2|769671.2|770692.7|769692.7|770551.3|769551.3|35
1643706760000|2022-02-01 09:12:40|770682.5|769682.5|770659|769659|770723.3|769723.3|770622|769622|35
1643706770000|2022-02-01 09:12:50|770659.1|769659.1|770671.7|769671.7|771150.8|769673.4|770651.1|769150.8|28
1643706780000|2022-02-01 09:13:00|770691.2|769691.2|770680|769680|770701|769701|770649.4|769649.4|35
1643706790000|2022-02-01 09:13:10|770672|769672|770654.6|769654.6|770673.2|769673.2|770654.3|769654.3|25
1643706800000|2022-02-01 09:13:20|770658|769658|770656|769656|770695.1|769695.1|770651.6|769651.6|28
1643706810000|2022-02-01 09:13:30|770656.4|769656.4|770648.4|769648.4|770665.9|769665.9|770648.4|769648.4|30
1643706820000|2022-02-01 09:13:40|770650|769650|770656|769656|770659.8|769659.8|770648.9|769648.9|31
1643706830000|2022-02-01 09:13:50|770652.2|769652.2|770670.2|769670.2|770694.2|769694.2|770652.2|769652.2|33
1643706840000|2022-02-01 09:14:00|770665.6|769665.6|770664.7|769664.7|771149.8|769675.5|770651.2|769149.8|29
1643706850000|2022-02-01 09:14:10|770657.9|769657.9|770646.5|769646.5|770666.6|769666.6|770644.5|769644.5|36
1643706860000|2022-02-01 09:14:20|770621.6|769621.6|770374.5|769374.5|770825.8|769623.8|770335.7|768816.2|39
1643706870000|2022-02-01 09:14:30|770386.4|769386.4|770459.5|769459.5|771051.4|769557.4|770386.4|769051.4|38
1643706880000|2022-02-01 09:14:40|770453|769453|770523.3|769523.3|770523.3|769523.3|770402|769402|35
1643706890000|2022-02-01 09:14:50|770490.8|769490.8|770444.2|769444.2|770494.9|769494.9|770424.3|769424.3|36
1643706900000|2022-02-01 09:15:00|770445.9|769445.9|770417|769417|770452.6|769452.6|770407.3|769407.3|35
1643706910000|2022-02-01 09:15:10|770406.3|769406.3|770393.8|769393.8|770416.1|769416.1|770381.5|769381.5|35
1643706920000|2022-02-01 09:15:20|770379.4|769379.4|770375|769375|770421.5|769421.5|770349.7|769349.7|37
1643706930000|2022-02-01 09:15:30|770374.6|769374.6|770042.1|769042.1|770553.5|769375.4|770013.7|768519|39
1643706940000|2022-02-01 09:15:40|770035|769035|769883.9|768883.9|770459.7|769051.4|769873.9|768387.4|39
1643706950000|2022-02-01 09:15:50|769884.7|768884.7|769881.1|768881.1|770378.8|768886.5|769861.9|768378.8|32
1643706960000|2022-02-01 09:16:00|769877.5|768877.5|769666.2|768666.2|770270.8|768879.6|769666.2|768169.4|39
1643706970000|2022-02-01 09:16:10|770192.8|768192.8|769621.4|767621.4|770192.8|768697.7|769586.2|767586.2|39
1643706980000|2022-02-01 09:16:20|769633.5|767633.5|769536|767536|769691|767941.7|768898|767403.6|39
1643706990000|2022-02-01 09:16:30|769500.4|767500.4|769152.9|768152.9|769668.4|768152.9|769099.4|767500.4|40
1643707000000|2022-02-01 09:16:40|769154.1|768154.1|769929.2|767929.2|769929.2|768345|769144.3|767637.7|37
1643707010000|2022-02-01 09:16:50|769899.9|767899.9|769272.9|768272.9|769899.9|768409.1|769259.6|767756.9|37
1643707020000|2022-02-01 09:17:00|769266.4|768266.4|769771.8|767771.8|769789.8|768288.9|769233.4|767729.5|34
1643707030000|2022-02-01 09:17:10|769769.5|767769.5|769259.1|768259.1|769912.4|768378|769259.1|767738.2|37
1643707040000|2022-02-01 09:17:20|769263.2|768263.2|769284|768284|769794.2|768291.2|769254.2|767771.2|33
1643707050000|2022-02-01 09:17:30|769313.2|768313.2|769326.7|768326.7|769348.1|768348.1|769270.7|768270.7|36
1643707060000|2022-02-01 09:17:40|769422.5|768422.5|769436|768436|769944.3|768462.7|769311.4|767833.4|39
1643707070000|2022-02-01 09:17:50|769430.2|768430.2|769854.7|767854.7|769959.3|768448.4|769299|767816.8|39
1643707080000|2022-02-01 09:18:00|769843.8|767843.8|769414.3|768414.3|769929.2|768441.7|769279.6|767788.7|39
1643707090000|2022-02-01 09:18:10|769404.7|768404.7|769775.2|767775.2|769906.1|768420.5|769272|767760.4|35
1643707100000|2022-02-01 09:18:20|769772.4|767772.4|769347.8|768347.8|769779.8|768357.6|769247.6|767740.6|34
1643707110000|2022-02-01 09:18:30|769353.6|768353.6|769484.7|768484.7|769999.9|768500.5|769341.7|767836.9|37
1643707120000|2022-02-01 09:18:40|769484.5|768484.5|769886.1|767886.1|769977.1|768484.5|769394.5|767886.1|34
1643707130000|2022-02-01 09:18:50|769890.7|767890.7|769979.1|767979.1|769980.2|768473.2|769410.3|767889.5|36
1643707140000|2022-02-01 09:19:00|769481.8|768481.8|769490.1|768490.1|769973.8|768490.1|769383.6|767876.4|32
1643707150000|2022-02-01 09:19:10|770279|768279|770231.1|768231.1|770309.5|768309.5|770213.8|768213.8|37
1643707160000|2022-02-01 09:19:20|770232.6|768232.6|770442.4|768442.4|770442.6|768917.9|769771|768224|40
1643707170000|2022-02-01 09:19:30|770026.3|769026.3|770582.7|768582.7|770582.7|769026.3|769890|768365.5|39
1643707180000|2022-02-01 09:19:40|770550.8|768550.8|770441.4|768441.4|770558.7|768558.7|770414.9|768414.9|36
1643707190000|2022-02-01 09:19:50|770431.6|768431.6|770464|768464|770538.7|769027.5|769965.9|768422.2|31
1643707200000|2022-02-01 09:20:00|769927.5|768927.5|770357.9|768357.9|770407.4|768927.5|769925.5|768306.2|35
1643707210000|2022-02-01 09:20:10|769850|768850|770184|768184|770330.2|768850|769704.1|768184|36
1643707220000|2022-02-01 09:20:20|770210.1|768210.1|769852.7|768852.7|770330.8|768852.7|769706.1|768200.7|36
1643707230000|2022-02-01 09:20:30|769831.4|768831.4|770230.1|768230.1|770250.7|768831.4|769726.3|768215|32
1643707240000|2022-02-01 09:20:40|770225.8|768225.8|769711.9|768711.9|770225.8|768746.6|769708.9|768206.5|35
1643707250000|2022-02-01 09:20:50|769714|768714|769675.6|768675.6|770218.2|768758.1|769675.6|768152.1|34
1643707260000|2022-02-01 09:21:00|770165.1|768165.1|769574.5|768574.5|770165.1|768659.5|769562.8|768050.5|28
1643707270000|2022-02-01 09:21:10|769575|768575|769557.6|768557.6|769575|768575|769555.6|768555.6|31
1643707280000|2022-02-01 09:21:20|769563.8|768563.8|769523|768523|770069.8|768580.5|769485|768038.2|38
1643707290000|2022-02-01 09:21:30|769515|768515|769714.1|768714.1|770192.6|768714.1|769515|768169.7|32
1643707300000|2022-02-01 09:21:40|769713.3|768713.3|769832.1|768832.1|770276.8|768832.1|769707.7|768196.6|34
1643707310000|2022-02-01 09:21:50|769822.8|768822.8|769627.8|768627.8|770295.4|768835.1|769627.8|768205.1|35
1643707320000|2022-02-01 09:22:00|770119.9|768119.9|769600.4|768600.4|770123.4|768634|769598.2|768109.5|35
1643707330000|2022-02-01 09:22:10|769598|768598|769566.2|768566.2|770117.3|768642.7|769566.2|768079|40
1643707340000|2022-02-01 09:22:20|769559.1|768559.1|769551|768551|770056.3|768569.9|769520.8|768050.1|35
1643707350000|2022-02-01 09:22:30|769567.2|768567.2|769675|768675|770105.1|768675|769536.1|768044|37
1643707360000|2022-02-01 09:22:40|769657.4|768657.4|769644.2|768644.2|770156.5|768663|769627.6|768141.3|35
1643707370000|2022-02-01 09:22:50|769639.2|768639.2|770136.6|768136.6|770178.9|768666.4|769639.2|768121.1|33
1643707380000|2022-02-01 09:23:00|769553.8|768553.8|769730.9|768730.9|770245.2|768749.4|769545|768212.5|38
1643707390000|2022-02-01 09:23:10|769720.8|768720.8|769740.3|768740.3|770281.6|768803.3|769696.7|768268.1|38
1643707400000|2022-02-01 09:23:20|769741.4|768741.4|770281.1|768281.1|770281.1|768787.3|769718.2|768227.1|33
1643707410000|2022-02-01 09:23:30|769761|768761|769678.7|768678.7|770251.6|768761|769678.7|768176.4|36
1643707420000|2022-02-01 09:23:40|770179.3|768179.3|770154.8|768154.8|770190.8|768704|769644.6|768135.1|36
1643707430000|2022-02-01 09:23:50|769651.8|768651.8|770102.2|768102.2|770142.2|768686.4|769584|768082.3|31
1643707440000|2022-02-01 09:24:00|770102.8|768102.8|769572.6|768572.6|770110|768598.1|769572.6|768055.1|34
1643707450000|2022-02-01 09:24:10|769589.5|768589.5|769589.6|768589.6|770092.7|768589.6|769545.4|768061.7|33
1643707460000|2022-02-01 09:24:20|769588.7|768588.7|769540.1|768540.1|770049.5|768588.7|769532.7|768039.9|35
1643707470000|2022-02-01 09:24:30|769485.4|768485.4|769473|768473|769499.9|768499.9|769458.2|768458.2|38
1643707480000|2022-02-01 09:24:40|769483.8|768483.8|769554.6|768554.6|770006.1|768559.2|769425.9|767910.5|37
1643707490000|2022-02-01 09:24:50|769552.5|768552.5|769459.6|768459.6|770043.9|768552.5|769459.6|767972.3|32
1643707500000|2022-02-01 09:25:00|769456|768456|769533.3|768533.3|769964|768590.6|769442.5|767933.8|37
1643707510000|2022-02-01 09:25:10|769526.6|768526.6|769386|768386|769568.2|768568.2|769378.7|768378.7|36
1643707520000|2022-02-01 09:25:20|769379.3|768379.3|769288|768288|769793.5|768398.9|769272.1|767767|38
1643707530000|2022-02-01 09:25:30|769280.3|768280.3|769237.1|768237.1|769292.5|768292.5|769211.7|768211.7|28
1643707540000|2022-02-01 09:25:40|769238|768238|769283.8|768283.8|769862.5|768393|769224.6|767716.5|39
1643707550000|2022-02-01 09:25:50|769284.6|768284.6|769241.6|768241.6|769780.7|768285|769215.9|767736.4|33
1643707560000|2022-02-01 09:26:00|769225.4|768225.4|769400.9|768400.9|769809.1|768452.1|769225.4|767757.6|36
1643707570000|2022-02-01 09:26:10|769411.8|768411.8|769856.7|767856.7|769869.3|768411.8|769347.3|767841.8|36
1643707580000|2022-02-01 09:26:20|769860.2|767860.2|769899.1|767899.1|769918.2|768407.6|769378.9|767860.2|27
1643707590000|2022-02-01 09:26:30|769885.2|767885.2|769914.1|767914.1|769914.1|768441.1|769372.3|767868|35
1643707600000|2022-02-01 09:26:40|769914.6|767914.6|769447.4|768447.4|769973.2|768480.2|769422.2|767914.6|36
1643707610000|2022-02-01 09:26:50|769441.8|768441.8|769400.2|768400.2|769919.3|768457.4|769378.3|767883.5|35
1643707620000|2022-02-01 09:27:00|769400|768400|769331.8|768331.8|769868.8|768400.4|769324.9|767798.4|38
1643707630000|2022-02-01 09:27:10|769306.7|768306.7|769833.8|767833.8|769853.2|768411.9|769296.5|767803.6|36
1643707640000|2022-02-01 09:27:20|769370.3|768370.3|769885.5|767885.5|769885.5|768385.6|769342.5|767833.1|31
1643707650000|2022-02-01 09:27:30|769388.2|768388.2|769933.2|767933.2|769945.5|768462.2|769370.9|767875.4|28
1643707660000|2022-02-01 09:27:40|769939.7|767939.7|769439.2|768439.2|769943.1|768439.2|769410.4|767910.7|28
1643707670000|2022-02-01 09:27:50|769444.7|768444.7|769431.5|768431.5|769448|768448|769423.3|768423.3|27
1643707680000|2022-02-01 09:28:00|769435|768435|769428.5|768428.5|769951.4|768460.6|769417|767935.3|25
1643707690000|2022-02-01 09:28:10|769433.3|768433.3|769395.5|768395.5|769494.6|768494.6|769395|768395|32
1643707700000|2022-02-01 09:28:20|769400.7|768400.7|769482.3|768482.3|769512.5|768512.5|769400.7|768400.7|34
1643707710000|2022-02-01 09:28:30|769489.4|768489.4|769445.6|768445.6|769938.2|768503.1|769409.5|767938.2|34
1643707720000|2022-02-01 09:28:40|769445.8|768445.8|769710.9|768710.9|769719.3|768719.3|769443.7|768443.7|33
1643707730000|2022-02-01 09:28:50|769710.7|768710.7|769496|768496|769719.5|768719.5|769474.3|768474.3|37
1643707740000|2022-02-01 09:29:00|769479|768479|770027.4|768027.4|770027.4|768514.2|769468.1|767974.8|34
1643707750000|2022-02-01 09:29:10|770031.5|768031.5|770012.6|768012.6|770035.5|768527.2|769467.1|767980|35
1643707760000|2022-02-01 09:29:20|769489.4|768489.4|769765.1|768765.1|770235.3|768765.1|769481.3|768034.1|38
1643707770000|2022-02-01 09:29:30|769781.1|768781.1|769795.8|768795.8|770253.6|768826.2|769758.6|768217|36
1643707780000|2022-02-01 09:29:40|769811.2|768811.2|769742.4|768742.4|770269.5|768811.2|769724.6|768234.8|37
1643707790000|2022-02-01 09:29:50|769764.8|768764.8|769810.2|768810.2|770291.2|768814.9|769764.8|768222.1|38
1643707800000|2022-02-01 09:30:00|769806.4|768806.4|769807.3|768807.3|770305.1|768852.4|769780.6|768268.6|38
1643707810000|2022-02-01 09:30:10|769808.8|768808.8|770422.4|768422.4|770436.7|768941.7|769795.8|768354.4|35
1643707820000|2022-02-01 09:30:20|770402.8|768402.8|769930.7|768930.7|770433.7|768930.7|769912|768397.8|37
1643707830000|2022-02-01 09:30:30|769921.9|768921.9|769911.6|768911.6|770408.3|768927|769889.3|768364.7|38
1643707840000|2022-02-01 09:30:40|770395|768395|769950.2|768950.2|770399|768992.3|769884|768380.5|35
1643707850000|2022-02-01 09:30:50|769945|768945|770960.2|768960.2|770961.6|769328.9|769933.2|768490.5|33
1643707860000|2022-02-01 09:31:00|770949.2|768949.2|771086.1|769086.1|771111.3|769111.3|770928.3|768928.3|39
1643707870000|2022-02-01 09:31:10|771071.7|769071.7|770934.1|768934.1|771193.6|769193.6|770804.6|768804.6|39
1643707880000|2022-02-01 09:31:20|770946.5|768946.5|770776.5|768776.5|770955.3|769362|770315.8|768776.5|40
1643707890000|2022-02-01 09:31:30|770777.6|768777.6|770736.8|768736.8|770798|769289.7|770289.7|768658.1|38
1643707900000|2022-02-01 09:31:40|770706.8|768706.8|770470.4|769470.4|770971.3|769470.4|770470.4|768669.5|37
1643707910000|2022-02-01 09:31:50|770452.7|769452.7|771214.4|769214.4|771226.2|769482.1|770452.7|768944|37
1643707920000|2022-02-01 09:32:00|771205.2|769205.2|771326.9|769326.9|771326.9|769326.9|771166.8|769166.8|37
1643707930000|2022-02-01 09:32:10|771325.5|769325.5|771364.6|769364.6|771370.8|769827.9|770713.2|769205.7|37
1643707940000|2022-02-01 09:32:20|771358.4|769358.4|770836.7|769836.7|771398.2|769885.7|770796|769316.3|38
1643707950000|2022-02-01 09:32:30|770866.3|769866.3|770921.1|769921.1|771413.9|769921.1|770861.5|769376.5|38
1643707960000|2022-02-01 09:32:40|771424.7|769424.7|770840.2|769840.2|771425.4|769914.4|770825.2|769328.6|38
1643707970000|2022-02-01 09:32:50|771329.1|769329.1|771231.6|769231.6|771331.5|769836|770727.2|769215.8|39
1643707980000|2022-02-01 09:33:00|771234.3|769234.3|770914|769914|771488.6|769991.6|770798.7|769234.3|38
1643707990000|2022-02-01 09:33:10|770896.2|769896.2|770733.7|769733.7|771356.9|769903.8|770704.2|769208.2|38
1643708000000|2022-02-01 09:33:20|770732.6|769732.6|770753.9|769753.9|770761.5|769761.5|770710.1|769710.1|37
1643708010000|2022-02-01 09:33:30|771258.8|769258.8|770542.4|769542.4|771258.8|769753.8|770436.3|768952.1|38
1643708020000|2022-02-01 09:33:40|770555.6|769555.6|770925.5|768925.5|771041|769558.4|770451.5|768911.4|39
1643708030000|2022-02-01 09:33:50|770917.6|768917.6|771047|769047|771070.6|769522.9|770499.9|768880|38
1643708040000|2022-02-01 09:34:00|771043.2|769043.2|771108.7|769108.7|771207.3|769740.2|770567.6|769043.2|34
1643708050000|2022-02-01 09:34:10|770604.1|769604.1|770747.9|769747.9|771242.3|769747.9|770580.2|769056.7|39
1643708060000|2022-02-01 09:34:20|770723.6|769723.6|771240.7|769240.7|771240.7|769734.6|770681.8|769183.3|39
1643708070000|2022-02-01 09:34:30|771242.8|769242.8|770683.6|769683.6|771242.8|769757.9|770683.6|769193.1|35
1643708080000|2022-02-01 09:34:40|770692.3|769692.3|770673.6|769673.6|771199.2|769755.1|770673.6|769199.2|33
1643708090000|2022-02-01 09:34:50|770677.5|769677.5|770715.2|769715.2|771222.8|769751.1|770646.2|769211.9|31
1643708100000|2022-02-01 09:35:00|770710.1|769710.1|770723.2|769723.2|771214.7|769740.5|770634.5|769212.9|39
1643708110000|2022-02-01 09:35:10|770717.8|769717.8|770706.6|769706.6|771204.1|769739.8|770691.7|769204.1|30
1643708120000|2022-02-01 09:35:20|770705.5|769705.5|770682.1|769682.1|770712.1|769712.1|770675.4|769675.4|28
1643708130000|2022-02-01 09:35:30|770691.3|769691.3|770569.7|769569.7|771124.3|769691.3|770569.7|769124.3|37
1643708140000|2022-02-01 09:35:40|770567.9|769567.9|770593.4|769593.4|770609.3|769609.3|770553.1|769553.1|31
1643708150000|2022-02-01 09:35:50|770590.5|769590.5|770552|769552|771059|769594.1|770547.4|769041.4|29
1643708160000|2022-02-01 09:36:00|770562.8|769562.8|770504.7|769504.7|770574.4|769574.4|770504.7|769504.7|35
1643708170000|2022-02-01 09:36:10|770515.1|769515.1|770413.8|769413.8|770515.1|769515.1|770377.1|769377.1|33
1643708180000|2022-02-01 09:36:20|770918.5|768918.5|770441.9|769441.9|770918.5|769459.6|770409.4|768917.1|30
1643708190000|2022-02-01 09:36:30|770443.2|769443.2|770927.3|768927.3|770939.3|769459.2|770351.4|768927.3|39
1643708200000|2022-02-01 09:36:40|770928.8|768928.8|770541.6|769541.6|770962.3|769541.6|770361.6|768928.8|36
1643708210000|2022-02-01 09:36:50|770531.7|769531.7|770649.7|768649.7|771132.4|769704.3|770502.3|768623.4|36
1643708220000|2022-02-01 09:37:00|770642.9|768642.9|770376.2|769376.2|770867.6|769388.8|770267|768627.9|40
1643708230000|2022-02-01 09:37:10|770877.3|768877.3|770405.9|769405.9|770877.3|769414.9|770340|768876.5|36
1643708240000|2022-02-01 09:37:20|770403.3|769403.3|770314.5|769314.5|770889.5|769427.6|770304.5|768889.5|31
1643708250000|2022-02-01 09:37:30|770316.6|769316.6|770275.6|769275.6|770814.7|769343.4|770266|768755.7|37
1643708260000|2022-02-01 09:37:40|770279.7|769279.7|770230.7|769230.7|770286.1|769286.1|770191.4|769191.4|33
1643708270000|2022-02-01 09:37:50|770256.3|769256.3|770325|769325|770883.9|769400.2|770256.3|768803.2|39
1643708280000|2022-02-01 09:38:00|770335.7|769335.7|770923.4|768923.4|770934.1|769407.9|770246.8|768873|39
1643708290000|2022-02-01 09:38:10|770434.8|769434.8|770399.2|769399.2|770916.9|769437.3|770389|768875.4|37
1643708300000|2022-02-01 09:38:20|770397.1|769397.1|770342.4|769342.4|770428.7|769428.7|770342.4|769342.4|37
1643708310000|2022-02-01 09:38:30|770372.5|769372.5|770273.6|769273.6|770793.6|769372.5|770265.8|768761.1|37
1643708320000|2022-02-01 09:38:40|770281.4|769281.4|770298.7|769298.7|770847.8|769391.9|770239.9|768828|36
1643708330000|2022-02-01 09:38:50|770295.6|769295.6|770283.3|769283.3|770305.9|769305.9|770267.3|769267.3|34
1643708340000|2022-02-01 09:39:00|770282.1|769282.1|770253.1|769253.1|770283.3|769283.3|770253.1|769253.1|36
1643708350000|2022-02-01 09:39:10|770254.5|769254.5|770258.1|769258.1|770272.3|769272.3|770231.4|769231.4|36
1643708360000|2022-02-01 09:39:20|770258|769258|770259.9|769259.9|770713|769264.5|770212.8|768713|37
1643708370000|2022-02-01 09:39:30|770270.1|769270.1|770256.9|769256.9|770282.8|769282.8|770246.7|769246.7|34
1643708380000|2022-02-01 09:39:40|770258.3|769258.3|770285.6|769285.6|770779.7|769299.5|770258.3|768779.7|37
1643708390000|2022-02-01 09:39:50|770285|769285|770264.3|769264.3|770301.5|769301.5|770252.5|769252.5|32
1643708400000|2022-02-01 09:40:00|770259.4|769259.4|770351.5|769351.5|770399.8|769399.8|770244.9|769244.9|40
1643708410000|2022-02-01 09:40:10|770382.5|769382.5|770268.4|769268.4|770382.5|769382.5|770268.4|769268.4|30
1643708420000|2022-02-01 09:40:20|770253.7|769253.7|770222.4|769222.4|770286.7|769286.7|770216.5|769216.5|33
1643708430000|2022-02-01 09:40:30|770224|769224|770225.6|769225.6|770266.4|769266.4|770210.6|769210.6|30
1643708440000|2022-02-01 09:40:40|770215.4|769215.4|770200.3|769200.3|770230.3|769230.3|770200.3|769200.3|22
1643708450000|2022-02-01 09:40:50|770208.4|769208.4|770279.7|769279.7|770304.8|769304.8|770208.4|769208.4|25
1643708460000|2022-02-01 09:41:00|770280.2|769280.2|770224.1|769224.1|770285.6|769285.6|770213.6|769213.6|36
1643708470000|2022-02-01 09:41:10|770203.6|769203.6|770130.6|769130.6|770203.6|769203.6|770119.9|769119.9|34
1643708480000|2022-02-01 09:41:20|770124.8|769124.8|770686.5|768686.5|770686.5|769231.7|770100.2|768686.5|37
1643708490000|2022-02-01 09:41:30|770188|769188|770244.2|769244.2|770249.8|769249.8|770156.8|769156.8|37
1643708500000|2022-02-01 09:41:40|770249.6|769249.6|770168.5|769168.5|770703.7|769249.6|770164.4|768699.4|34
1643708510000|2022-02-01 09:41:50|770180.6|769180.6|770266|769266|770278.7|769278.7|770156.8|769156.8|33
1643708520000|2022-02-01 09:42:00|770263.6|769263.6|770218.2|769218.2|770268.9|769268.9|770210.2|769210.2|36
1643708530000|2022-02-01 09:42:10|770215.4|769215.4|770180.2|769180.2|770691.9|769223.2|770166.4|768652|32
1643708540000|2022-02-01 09:42:20|770168.5|769168.5|770166.9|769166.9|770180.1|769180.1|770166.9|769166.9|18
1643708550000|2022-02-01 09:42:30|770166.3|769166.3|770359.5|769359.5|770359.5|769359.5|770149.5|769149.5|29
1643708560000|2022-02-01 09:42:40|770322.9|769322.9|770289.9|769289.9|770793.8|769330.1|770277.8|768793.8|34
1643708570000|2022-02-01 09:42:50|770302.9|769302.9|770435.3|769435.3|770447|769447|770297.4|769297.4|39
1643708580000|2022-02-01 09:43:00|770441.3|769441.3|770387.7|769387.7|770928.3|769441.3|770387.7|768926.4|38
1643708590000|2022-02-01 09:43:10|770393.4|769393.4|770876.3|768876.3|770879.6|769459.1|770370.6|768859|35
1643708600000|2022-02-01 09:43:20|770882.9|768882.9|770394.5|769394.5|770882.9|769410.7|770335.4|768853.7|34
1643708610000|2022-02-01 09:43:30|770384|769384|770885.8|768885.8|770906.7|769412.4|770384|768872.5|33
1643708620000|2022-02-01 09:43:40|770885|768885|770471.4|769471.4|770919.9|769491.2|770375.5|768873.7|37
1643708630000|2022-02-01 09:43:50|770476.4|769476.4|770466.3|769466.3|770492.6|769492.6|770463.6|769463.6|28
1643708640000|2022-02-01 09:44:00|770477.5|769477.5|770488.6|769488.6|770498.5|769498.5|770472.8|769472.8|31
1643708650000|2022-02-01 09:44:10|770492.8|769492.8|770692.4|769692.4|771222.5|769759.5|770490|769197.6|35
1643708660000|2022-02-01 09:44:20|770691.6|769691.6|770706.9|769706.9|771211.5|769749.9|770614.1|769211.5|35
1643708670000|2022-02-01 09:44:30|770703.4|769703.4|770689|769689|770719.3|769719.3|770610|769610|36
1643708680000|2022-02-01 09:44:40|770685.8|769685.8|771141.6|769141.6|771156.2|769706.4|770649.6|769141.6|30
1643708690000|2022-02-01 09:44:50|771143.3|769143.3|770651.5|769651.5|771145.9|769661.7|770628.7|769142.3|28
1643708700000|2022-02-01 09:45:00|770647.4|769647.4|770618.2|769618.2|770650.2|769650.2|770589.5|769589.5|39
1643708710000|2022-02-01 09:45:10|770628.9|769628.9|770647.6|769647.6|770681.1|769681.1|770604|769604|37
1643708720000|2022-02-01 09:45:20|770642.3|769642.3|770671.8|769671.8|771177|769697.9|770631|769151.7|37
1643708730000|2022-02-01 09:45:30|770670.8|769670.8|770676|769676|770713.2|769713.2|770644.3|769644.3|39
1643708740000|2022-02-01 09:45:40|770685.5|769685.5|770643.6|769643.6|771207.7|769734.9|770631.7|769112.5|35
1643708750000|2022-02-01 09:45:50|770650.2|769650.2|770679.2|769679.2|771160.4|769695.1|770638.5|769160|35
1643708760000|2022-02-01 09:46:00|770679|769679|770696.8|769696.8|770709.7|769709.7|770632.8|769632.8|35
1643708770000|2022-02-01 09:46:10|770703.9|769703.9|770662.1|769662.1|770713.2|769713.2|770659.2|769659.2|33
1643708780000|2022-02-01 09:46:20|770660.3|769660.3|770728|769728|771133|769753.8|770622.9|769133|33
1643708790000|2022-02-01 09:46:30|770731.2|769731.2|770734.5|769734.5|771195|769786.8|770690.8|769195|24
1643708800000|2022-02-01 09:46:40|770729.6|769729.6|770764.6|769764.6|771255.3|769777.5|770727.4|769255.3|27
1643708810000|2022-02-01 09:46:50|770772.4|769772.4|770772.6|769772.6|770799.8|769799.8|770740.3|769740.3|30
1643708820000|2022-02-01 09:47:00|770761.6|769761.6|770770|769770|770779.5|769779.5|770757.2|769757.2|31
1643708830000|2022-02-01 09:47:10|770769.3|769769.3|770726|769726|771236.4|769769.3|770702.7|769231.9|30
1643708840000|2022-02-01 09:47:20|770729.8|769729.8|770727.5|769727.5|770737.1|769737.1|770715.5|769715.5|31
1643708850000|2022-02-01 09:47:30|770729.7|769729.7|770717|769717|770733.7|769733.7|770715.3|769715.3|24
1643708860000|2022-02-01 09:47:40|770711.8|769711.8|770686.3|769686.3|770715.5|769715.5|770685.1|769685.1|34
1643708870000|2022-02-01 09:47:50|770689.9|769689.9|770749.8|769749.8|770767.8|769767.8|770683.2|769683.2|35
1643708880000|2022-02-01 09:48:00|770754.5|769754.5|770729.1|769729.1|771230.9|769755.2|770717.2|769212.9|33
1643708890000|2022-02-01 09:48:10|770722.3|769722.3|770666.7|769666.7|770722.3|769722.3|770666.7|769666.7|37
1643708900000|2022-02-01 09:48:20|770666.4|769666.4|770591.5|769591.5|771151.8|769677.6|770591.5|769151.8|36
1643708910000|2022-02-01 09:48:30|770603.9|769603.9|770484.1|769484.1|771002.3|769607.4|770471.8|768976.8|38
1643708920000|2022-02-01 09:48:40|770482.7|769482.7|770580.7|769580.7|771108.7|769584.5|770481|769006.7|40
1643708930000|2022-02-01 09:48:50|770571|769571|770538.5|769538.5|771091.7|769584.5|770537.2|769075.7|34
1643708940000|2022-02-01 09:49:00|770549.4|769549.4|770610|769610|771044.4|769610|770519|769011.6|36
1643708950000|2022-02-01 09:49:10|770674.2|769674.2|770675.1|769675.1|771194.8|769698.8|770672.9|769181.1|39
1643708960000|2022-02-01 09:49:20|770673.7|769673.7|770682|769682|771198.1|769687.6|770673.7|769178.3|31
1643708970000|2022-02-01 09:49:30|770719.9|769719.9|771214.1|769214.1|771244.8|769750.2|770713.7|769200|32
1643708980000|2022-02-01 09:49:40|771219.8|769219.8|771213.9|769213.9|771241.2|769746.5|770706.3|769206.7|34
1643708990000|2022-02-01 09:49:50|770706.1|769706.1|770579.7|769579.7|771253.3|769752.5|770539.3|769253.3|36
1643709000000|2022-02-01 09:50:00|770574.5|769574.5|770993.5|768993.5|771042.9|769576.6|770467.2|768993.5|36
1643709010000|2022-02-01 09:50:10|770486|769486|770726.3|769726.3|771213.1|769729.8|770486|769083.5|39
1643709020000|2022-02-01 09:50:20|770727.4|769727.4|770716.8|769716.8|771290.2|769793.1|770705.5|769237.5|36
1643709030000|2022-02-01 09:50:30|770712.5|769712.5|770718.1|769718.1|771244.3|769733.9|770707.2|769244.3|30
1643709040000|2022-02-01 09:50:40|770716.8|769716.8|770691.4|769691.4|771204.8|769732|770659.6|769193.7|32
1643709050000|2022-02-01 09:50:50|770700.6|769700.6|770663.8|769663.8|771205.8|769728.3|770656.4|769183.9|27
1643709060000|2022-02-01 09:51:00|770658.7|769658.7|770632.4|769632.4|771167.3|769665.9|770624.8|769130.9|34
1643709070000|2022-02-01 09:51:10|770636.1|769636.1|770713.7|769713.7|771169.5|769713.7|770628.3|769169.5|34
1643709080000|2022-02-01 09:51:20|770682.4|769682.4|770661.9|769661.9|771224.9|769700.9|770655|769161.6|29
1643709090000|2022-02-01 09:51:30|770670.5|769670.5|770639.4|769639.4|771152.4|769676.9|770632.3|769139|30
1643709100000|2022-02-01 09:51:40|771134.6|769134.6|770656.1|769656.1|771147|769662.4|770634.8|769128.2|32
1643709110000|2022-02-01 09:51:50|770621.9|769621.9|770598.6|769598.6|771056.3|769636.3|770505.5|769056.1|36
1643709120000|2022-02-01 09:52:00|770588.5|769588.5|770537.8|769537.8|771075.6|769599.1|770537.8|769055.1|30
1643709130000|2022-02-01 09:52:10|771038.8|769038.8|770475.6|769475.6|771038.8|769544.1|770475.6|769019.7|29
1643709140000|2022-02-01 09:52:20|770469.9|769469.9|770515.2|769515.2|770515.2|769515.2|770441|769441|31
1643709150000|2022-02-01 09:52:30|770506.9|769506.9|770537.2|769537.2|771035.2|769543|770506.9|769014.5|33
1643709160000|2022-02-01 09:52:40|770542.1|769542.1|770558.7|769558.7|771050.3|769623.3|770527.9|769046.5|31
1643709170000|2022-02-01 09:52:50|770543.1|769543.1|770600.6|769600.6|771051.7|769644.7|770535.2|769051.7|33
1643709180000|2022-02-01 09:53:00|770592.1|769592.1|770685|769685|770708.3|769708.3|770592.1|769592.1|37
1643709190000|2022-02-01 09:53:10|770710.1|769710.1|770742.1|769742.1|770760.5|769760.5|770699.6|769699.6|33
1643709200000|2022-02-01 09:53:20|770721.3|769721.3|770806.5|769806.5|771216|769806.5|770704.7|769216|35
1643709210000|2022-02-01 09:53:30|770799.8|769799.8|770793.9|769793.9|770803|769803|770775.2|769775.2|18
1643709220000|2022-02-01 09:53:40|770794.1|769794.1|770758.5|769758.5|770794.1|769794.1|770684|769684|24
1643709230000|2022-02-01 09:53:50|770749.2|769749.2|770748.1|769748.1|770750.2|769750.2|770729.8|769729.8|25
1643709240000|2022-02-01 09:54:00|770749.5|769749.5|770930.1|769930.1|771399.4|769932.7|770713.3|769367.7|34
1643709250000|2022-02-01 09:54:10|770932.6|769932.6|771101.3|770101.3|771646.2|770126.4|770930.1|769601.8|36
1643709260000|2022-02-01 09:54:20|771108.1|770108.1|771224|770224|771725.7|770224|771106.2|769656.2|35
1643709270000|2022-02-01 09:54:30|771223.7|770223.7|771220.5|770220.5|771752.2|770247.8|771213.8|769709.6|39
1643709280000|2022-02-01 09:54:40|771222.8|770222.8|771192.7|770192.7|771233.6|770233.6|771175.6|770175.6|35
1643709290000|2022-02-01 09:54:50|771184.1|770184.1|771203.2|770203.2|771208.1|770208.1|771176.5|770176.5|30
1643709300000|2022-02-01 09:55:00|771194.9|770194.9|771019.5|770019.5|771197.8|770197.8|771019.5|770019.5|33
1643709310000|2022-02-01 09:55:10|771044.1|770044.1|770970.9|769970.9|771536.8|770048.7|770965.3|769529.6|37
1643709320000|2022-02-01 09:55:20|770975|769975|771083|770083|771572.2|770087.9|770913.8|769572.2|34
1643709330000|2022-02-01 09:55:30|771079.8|770079.8|771128.8|770128.8|771619.7|770137.4|771057.7|769548.3|30
1643709340000|2022-02-01 09:55:40|771112.1|770112.1|771131.5|770131.5|771162.5|770162.5|771109.6|770109.6|35
1643709350000|2022-02-01 09:55:50|771127.6|770127.6|771608.5|769608.5|771630.7|770138.9|771098.2|769605.6|26
1643709360000|2022-02-01 09:56:00|771108.6|770108.6|771044|770044|771598.2|770116|771044|769539.8|33
1643709370000|2022-02-01 09:56:10|771034.5|770034.5|771226.5|770226.5|771717.2|770310.5|771034.5|769717.2|37
1643709380000|2022-02-01 09:56:20|771219.7|770219.7|771232.7|770232.7|771274.9|770274.9|771216.4|770216.4|32
1643709390000|2022-02-01 09:56:30|771235.4|770235.4|771291.5|769291.5|771360.8|770235.9|771221.8|769291.5|28
1643709400000|2022-02-01 09:56:40|771278.2|769278.2|771235.4|769235.4|771280.7|769280.7|771235.4|769235.4|32
1643709410000|2022-02-01 09:56:50|771231.8|769231.8|771221.8|769221.8|771260.3|769706.1|770706.1|769199.5|35
1643709420000|2022-02-01 09:57:00|771216.7|769216.7|771219.7|769219.7|771238.4|769238.4|771191.1|769191.1|30
1643709430000|2022-02-01 09:57:10|771218.5|769218.5|771169.3|769169.3|771219.4|769724.5|770704.4|769164.9|35
1643709440000|2022-02-01 09:57:20|771174|769174|771242.8|769242.8|771245.8|769769.5|770701.5|769136.5|38
1643709450000|2022-02-01 09:57:30|770730.8|769730.8|770678.7|769678.7|771251.8|769746.6|770658|769162.1|38
1643709460000|2022-02-01 09:57:40|770678.4|769678.4|770734.1|769734.1|771258.7|769814.9|770666.3|769166.3|36
1643709470000|2022-02-01 09:57:50|771204.6|769204.6|771172.5|769172.5|771204.6|769722.4|770683|769155.7|35
1643709480000|2022-02-01 09:58:00|771185|769185|771183.7|769183.7|771200.1|769694.5|770671.3|769183.7|33
1643709490000|2022-02-01 09:58:10|771196.4|769196.4|770674.2|769674.2|771196.4|769709.7|770658.6|769175.9|37
1643709500000|2022-02-01 09:58:20|770664.2|769664.2|770617.4|769617.4|771158.8|769688.6|770617.4|769142.6|37
1643709510000|2022-02-01 09:58:30|770677.2|769677.2|770637.2|769637.2|771158.9|769691.8|770591.8|769057|36
1643709520000|2022-02-01 09:58:40|770629.6|769629.6|770640.3|769640.3|771144|769699.6|770593.9|769088.8|36
1643709530000|2022-02-01 09:58:50|770634.3|769634.3|770569.6|769569.6|771040.4|769640|770552.4|769040.4|37
1643709540000|2022-02-01 09:59:00|770568.2|769568.2|770745.7|769745.7|771101.6|769745.7|770563.1|769086.7|37
1643709550000|2022-02-01 09:59:10|770697.9|769697.9|770863.2|769863.2|771305.2|769867.1|770697.9|769305.2|39
1643709560000|2022-02-01 09:59:20|770893.8|769893.8|771491|769491|771492.8|769994.2|770880.4|769351.1|38
1643709570000|2022-02-01 09:59:30|771490.8|769490.8|770821.7|769821.7|771506.3|770007.5|770819.9|769309.2|37
1643709580000|2022-02-01 09:59:40|771311|769311|770776|769776|771311|769811.5|770768.1|769261|29
1643709590000|2022-02-01 09:59:50|770773.2|769773.2|771252.4|769252.4|771268.9|769830|770747.1|769099.3|27
1643709600000|2022-02-01 10:00:00|770801|769801|770720.7|769720.7|771331.2|769831.2|770720.7|769313.1|35
1643709610000|2022-02-01 10:00:10|770717.3|769717.3|771208.9|769208.9|771211|769719.4|770698.5|769202|29
1643709620000|2022-02-01 10:00:20|771207.9|769207.9|771206.9|769206.9|771211.2|769728.5|770694.5|769196.9|31
1643709630000|2022-02-01 10:00:30|770714.9|769714.9|770694.3|769694.3|771237.6|769731.7|770694.3|769208.5|31
1643709640000|2022-02-01 10:00:40|770691.3|769691.3|770733|769733|770739.1|769739.1|770651.9|769651.9|31
1643709650000|2022-02-01 10:00:50|770730.9|769730.9|770708.4|769708.4|770739.6|769739.6|770708.4|769708.4|22
1643709660000|2022-02-01 10:01:00|770709.7|769709.7|770735.3|769735.3|771211.5|769735.3|770707.2|769211.5|32
1643709670000|2022-02-01 10:01:10|770737.9|769737.9|770845.8|769845.8|771235.1|769864.2|770732.5|769235.1|32
1643709680000|2022-02-01 10:01:20|770850.3|769850.3|770975.8|769975.8|770990|769990|770839.6|769839.6|32
1643709690000|2022-02-01 10:01:30|770966.3|769966.3|770893.8|769893.8|771470.4|769970.6|770893.8|769430.6|36
1643709700000|2022-02-01 10:01:40|770896.2|769896.2|770889.5|769889.5|770900.5|769900.5|770882.2|769882.2|30
1643709710000|2022-02-01 10:01:50|770885.8|769885.8|770887.6|769887.6|771386|769893.2|770881.5|769386|24
1643709720000|2022-02-01 10:02:00|770881.1|769881.1|770995.9|769995.9|771025.8|770025.8|770880.9|769880.9|32
1643709730000|2022-02-01 10:02:10|770998.8|769998.8|771100|770100|771509.5|770106|770987.9|769499.8|34
1643709740000|2022-02-01 10:02:20|771107.1|770107.1|771060.7|770060.7|771137.3|770137.3|771050.1|770050.1|35
1643709750000|2022-02-01 10:02:30|771058.9|770058.9|771572.9|769572.9|771572.9|770114.5|771029.5|769531.8|30
1643709760000|2022-02-01 10:02:40|771097.2|770097.2|771035.4|770035.4|771117.2|770117.2|771026.7|770026.7|35
1643709770000|2022-02-01 10:02:50|771037.8|770037.8|770885.7|769885.7|771384.6|770037.8|770885.7|769384.6|33
1643709780000|2022-02-01 10:03:00|770891.2|769891.2|770897.1|769897.1|770922.2|769922.2|770811.3|769811.3|37
1643709790000|2022-02-01 10:03:10|770896.2|769896.2|770860.7|769860.7|770897.8|769897.8|770858.8|769858.8|23
1643709800000|2022-02-01 10:03:20|770860.3|769860.3|770856.8|769856.8|771388.4|769870.5|770828.9|769342.8|32
1643709810000|2022-02-01 10:03:30|770867|769867|770926.6|769926.6|771354.9|769965|770844.5|769335.1|37
1643709820000|2022-02-01 10:03:40|770928.3|769928.3|770870.4|769870.4|771502|770041.6|770870.4|769495.8|35
1643709830000|2022-02-01 10:03:50|770864.5|769864.5|770860.1|769860.1|771367.2|769867|770825.4|769332.8|30
1643709840000|2022-02-01 10:04:00|770857.9|769857.9|770801|769801|771347.3|769858|770801|769325.4|31
1643709850000|2022-02-01 10:04:10|770809.2|769809.2|770713|769713|771235.7|769809.2|770666|769225.6|30
1643709860000|2022-02-01 10:04:20|771207.4|769207.4|770614.1|769614.1|771207.4|769702.4|770609.8|769207.4|28
1643709870000|2022-02-01 10:04:30|770616.4|769616.4|770993.1|768993.1|770994.1|769616.4|770474.2|768972.2|35
1643709880000|2022-02-01 10:04:40|770988.9|768988.9|770837.7|768837.7|770996.3|769373.5|770373.5|768837.7|32
1643709890000|2022-02-01 10:04:50|770836.2|768836.2|770360|769360|770837.4|769360|770325.3|768756|30
1643709900000|2022-02-01 10:05:00|770345.1|769345.1|770317.6|769317.6|770795.8|769347.2|770255.4|768747.9|38
1643709910000|2022-02-01 10:05:10|770317.1|769317.1|770273.6|769273.6|770796.7|769317.1|770220.1|768765.7|35
1643709920000|2022-02-01 10:05:20|770276.1|769276.1|770781.9|768781.9|770790.5|769321.8|770251.5|768750.4|28
1643709930000|2022-02-01 10:05:30|770276.2|769276.2|770216.6|769216.6|770776.1|769276.2|770216.6|768748.4|32
1643709940000|2022-02-01 10:05:40|770224.7|769224.7|770762.3|768762.3|770782.4|769327.9|770205.2|768762.3|37
1643709950000|2022-02-01 10:05:50|770280.3|769280.3|770281.8|769281.8|770777|769301.6|770273.2|768770.5|37
1643709960000|2022-02-01 10:06:00|770282.4|769282.4|770296.7|769296.7|770790.1|769300.5|770251.1|768771.4|34
1643709970000|2022-02-01 10:06:10|770300.6|769300.6|770235.8|769235.8|770776.9|769303.7|770220.1|768776.1|35
1643709980000|2022-02-01 10:06:20|770220.3|769220.3|770217.6|769217.6|770712.7|769273.4|770216.3|768703|28
1643709990000|2022-02-01 10:06:30|770210.5|769210.5|770712.3|768712.3|770754.4|769255.9|770206.9|768705.2|33
1643710000000|2022-02-01 10:06:40|770212.3|769212.3|770264.2|769264.2|770280.7|769280.7|770194.8|769194.8|30
1643710010000|2022-02-01 10:06:50|770266.7|769266.7|770217.7|769217.7|770269.8|769269.8|770199.9|769199.9|31
1643710020000|2022-02-01 10:07:00|770199.3|769199.3|770070.2|769070.2|770660.3|769199.3|770059.7|768660.3|35
1643710030000|2022-02-01 10:07:10|770070.3|769070.3|770605.9|768605.9|770617.8|769121.6|769978.6|768489.1|37
1643710040000|2022-02-01 10:07:20|770604.6|768604.6|770601.2|768601.2|770609.3|769108.8|770008.2|768484.4|36
1643710050000|2022-02-01 10:07:30|770583.9|768583.9|770591.4|768591.4|770647.7|769159|770093.5|768574.1|34
1643710060000|2022-02-01 10:07:40|770604.9|768604.9|770107.4|769107.4|770616.5|769138.4|770077|768588|36
1643710070000|2022-02-01 10:07:50|770106.5|769106.5|770222.1|769222.1|770733.5|769222.1|770106.5|768668.5|37
1643710080000|2022-02-01 10:08:00|770721.9|768721.9|770846.2|768846.2|770901.5|769393|770235.5|768721.9|38
1643710090000|2022-02-01 10:08:10|770359|769359|770288.9|769288.9|770891.2|769408.7|770267.6|768766.8|31
1643710100000|2022-02-01 10:08:20|770285.3|769285.3|770280|769280|770796.3|769297.7|770256.8|768769.2|33
1643710110000|2022-02-01 10:08:30|770773.6|768773.6|770283.9|769283.9|770786.4|769305.8|770278.8|768773.6|34
1643710120000|2022-02-01 10:08:40|770285.8|769285.8|770284.6|769284.6|770298.7|769298.7|770284.3|769284.3|35
1643710130000|2022-02-01 10:08:50|770283.2|769283.2|770255.7|769255.7|770315.7|769315.7|770251.4|769251.4|35
1643710140000|2022-02-01 10:09:00|770266.4|769266.4|770258.3|769258.3|770268.5|769268.5|770255.2|769255.2|27
1643710150000|2022-02-01 10:09:10|770265.1|769265.1|770231.2|769231.2|770271.3|769271.3|770231.2|769231.2|30
1643710160000|2022-02-01 10:09:20|770178.5|769178.5|770083.4|769083.4|770187.6|769187.6|770076.9|769076.9|38
1643710170000|2022-02-01 10:09:30|770080.9|769080.9|770113.4|769113.4|770635.1|769177.6|770080.9|768635.1|34
1643710180000|2022-02-01 10:09:40|770102.5|769102.5|770107.8|769107.8|770609.7|769115.7|770094.4|768585|29
1643710190000|2022-02-01 10:09:50|770104.8|769104.8|770139.7|769139.7|770714.2|769200.1|770096.3|768692.2|36
1643710200000|2022-02-01 10:10:00|770140.5|769140.5|770184.5|769184.5|770658.6|769189.7|770133.5|768658.6|35
1643710210000|2022-02-01 10:10:10|770184.4|769184.4|770227.7|769227.7|770659.8|769253.5|770167.2|768659.8|26
1643710220000|2022-02-01 10:10:20|770225.6|769225.6|770248.3|769248.3|770259.1|769259.1|770224.2|769224.2|25
1643710230000|2022-02-01 10:10:30|770291.4|769291.4|770360.3|769360.3|770426.4|769426.4|770284.9|769284.9|34
1643710240000|2022-02-01 10:10:40|770342.5|769342.5|770463.5|769463.5|770483.1|769483.1|770342.5|769342.5|32
1643710250000|2022-02-01 10:10:50|770461.9|769461.9|770630.3|769630.3|771138.3|769658.1|770460.8|769084.5|36
1643710260000|2022-02-01 10:11:00|770643.3|769643.3|771202.7|769202.7|771250.7|769725|770640.2|769173.2|36
1643710270000|2022-02-01 10:11:10|771209.3|769209.3|770783|769783|771270.5|769783|770730.3|769207.3|36
1643710280000|2022-02-01 10:11:20|770767.5|769767.5|770727.9|769727.9|771263.4|769767.5|770723.1|769222|34
1643710290000|2022-02-01 10:11:30|770734.7|769734.7|771181|769181|771241.9|769737.3|770699.8|769172.4|36
1643710300000|2022-02-01 10:11:40|771189.1|769189.1|771175.4|769175.4|771206.5|769700.2|770653.6|769175.4|34
1643710310000|2022-02-01 10:11:50|771172.8|769172.8|771253.9|769253.9|771288|769800.3|770725.8|769163.2|32
1643710320000|2022-02-01 10:12:00|771261.8|769261.8|770715.1|769715.1|771276.2|769723.2|770715.1|769232.8|30
1643710330000|2022-02-01 10:12:10|770710|769710|770704.1|769704.1|770714.3|769714.3|770699.6|769699.6|23
1643710340000|2022-02-01 10:12:20|770705.4|769705.4|770703.8|769703.8|770717.8|769717.8|770697.4|769697.4|23
1643710350000|2022-02-01 10:12:30|770699.6|769699.6|770667.8|769667.8|771155.6|769702.7|770654.9|769152.1|31
1643710360000|2022-02-01 10:12:40|770669.8|769669.8|770664.2|769664.2|770682.2|769682.2|770664.2|769664.2|24
1643710370000|2022-02-01 10:12:50|770669.3|769669.3|771274.8|769274.8|771424.9|769957.6|770669.3|769274.8|35
1643710380000|2022-02-01 10:13:00|771281.2|769281.2|770765.2|769765.2|771328.9|769817.3|770765.2|769260.7|35
1643710390000|2022-02-01 10:13:10|770744.3|769744.3|770765.2|769765.2|771317.7|769836|770744.3|769298.6|37
1643710400000|2022-02-01 10:13:20|770766.7|769766.7|771320.1|769320.1|771320.1|769845.4|770764.5|769306.6|28
1643710410000|2022-02-01 10:13:30|771315.1|769315.1|771297.9|769297.9|771315.1|769830.5|770786.7|769279.2|27
1643710420000|2022-02-01 10:13:40|771281.4|769281.4|770748.1|769748.1|771284.4|769799.4|770748.1|769259|34
1643710430000|2022-02-01 10:13:50|770748|769748|770774|769774|770784.3|769784.3|770744|769744|35
1643710440000|2022-02-01 10:14:00|770775|769775|770799.3|769799.3|770851.1|769851.1|770758|769758|33
1643710450000|2022-02-01 10:14:10|770791.3|769791.3|770778.3|769778.3|771256.4|769796.6|770750.4|769256.4|31
1643710460000|2022-02-01 10:14:20|770771.8|769771.8|770775.2|769775.2|770807.3|769807.3|770753.6|769753.6|29
1643710470000|2022-02-01 10:14:30|770785.8|769785.8|770783.8|769783.8|770841.9|769841.9|770771.3|769771.3|33
1643710480000|2022-02-01 10:14:40|770783.9|769783.9|770893.9|769893.9|771227.2|769918.3|770742.2|769227.2|36
1643710490000|2022-02-01 10:14:50|770897.9|769897.9|770857.4|769857.4|771361|769922.9|770857.4|769361|33
1643710500000|2022-02-01 10:15:00|770825.9|769825.9|770882.4|769882.4|771396.3|769931.6|770825.9|769393.7|37
1643710510000|2022-02-01 10:15:10|770896.9|769896.9|770844.2|769844.2|771391.6|769919.3|770839.7|769389|35
1643710520000|2022-02-01 10:15:20|770848.8|769848.8|770910.4|769910.4|770917.4|769917.4|770848.8|769848.8|32
1643710530000|2022-02-01 10:15:30|770905.7|769905.7|771364.2|769364.2|771373.4|769905.7|770874.4|769364.2|31
1643710540000|2022-02-01 10:15:40|771394|769394|770783.9|769783.9|771394|769893.4|770783.9|769382.2|32
1643710550000|2022-02-01 10:15:50|770771.6|769771.6|770834.9|769834.9|770850|769850|770747.2|769747.2|33
1643710560000|2022-02-01 10:16:00|770842.7|769842.7|770844.6|769844.6|770855.2|769855.2|770809.2|769809.2|28
1643710570000|2022-02-01 10:16:10|770841.1|769841.1|770815.5|769815.5|771310.1|769850.5|770793|769288.6|33
1643710580000|2022-02-01 10:16:20|770814.8|769814.8|770922.1|769922.1|771305.7|769937|770810.5|769289.2|30
1643710590000|2022-02-01 10:16:30|770911.7|769911.7|770934.4|769934.4|770947.8|769947.8|770911.7|769911.7|23
1643710600000|2022-02-01 10:16:40|770931|769931|770798.8|769798.8|770934.4|769934.4|770798.8|769798.8|28
1643710610000|2022-02-01 10:16:50|770828.7|769828.7|770901.1|769901.1|770935.3|769935.3|770809.4|769809.4|29
1643710620000|2022-02-01 10:17:00|770902.9|769902.9|770870.5|769870.5|770902.9|769902.9|770846|769846|27
1643710630000|2022-02-01 10:17:10|770885|769885|770939.8|769939.8|771343.7|769939.8|770842.4|769343.7|34
1643710640000|2022-02-01 10:17:20|770928.3|769928.3|770891.6|769891.6|771414.6|769932.1|770891|769379.1|25
1643710650000|2022-02-01 10:17:30|771377.6|769377.6|770888.4|769888.4|771386.3|769901.9|770873.3|769373.2|28
1643710660000|2022-02-01 10:17:40|770882.7|769882.7|770890.5|769890.5|771391|769905.4|770874.9|769391|29
1643710670000|2022-02-01 10:17:50|770884.7|769884.7|771366.7|769366.7|771366.7|769908.3|770859.1|769364.8|32
1643710680000|2022-02-01 10:18:00|770887.8|769887.8|770887.4|769887.4|770926.8|769926.8|770885.4|769885.4|25
1643710690000|2022-02-01 10:18:10|770888.1|769888.1|770863.7|769863.7|771358.6|769900.7|770853|769358.6|28
1643710700000|2022-02-01 10:18:20|770878.9|769878.9|770838.1|769838.1|770878.9|769878.9|770819.4|769819.4|35
1643710710000|2022-02-01 10:18:30|770833.1|769833.1|770782.4|769782.4|770843.3|769843.3|770782.4|769782.4|28
1643710720000|2022-02-01 10:18:40|770793.3|769793.3|770776.9|769776.9|770809.9|769809.9|770766.9|769766.9|30
1643710730000|2022-02-01 10:18:50|770788.2|769788.2|770750.5|769750.5|770790.6|769790.6|770750.5|769750.5|33
1643710740000|2022-02-01 10:19:00|770759.9|769759.9|770770.4|769770.4|770791.1|769791.1|770752.3|769752.3|31
1643710750000|2022-02-01 10:19:10|770772.7|769772.7|770764.8|769764.8|770775.4|769775.4|770756.6|769756.6|32
1643710760000|2022-02-01 10:19:20|770760.1|769760.1|770822.2|769822.2|770895.3|769895.3|770760.1|769760.1|34
1643710770000|2022-02-01 10:19:30|770819.8|769819.8|770812.3|769812.3|770829.3|769829.3|770806.2|769806.2|24
1643710780000|2022-02-01 10:19:40|770815.2|769815.2|770843.2|769843.2|770866.8|769866.8|770783.1|769783.1|31
1643710790000|2022-02-01 10:19:50|770848.2|769848.2|770871.7|769871.7|770914.2|769914.2|770816.1|769816.1|34
1643710800000|2022-02-01 10:20:00|770841.8|769841.8|770808.3|769808.3|770869|769869|770808.3|769808.3|39
1643710810000|2022-02-01 10:20:10|770803.4|769803.4|770817.4|769817.4|771321|769893.2|770803.4|769302|36
1643710820000|2022-02-01 10:20:20|770821.5|769821.5|770743|769743|770827.9|769827.9|770743|769743|35
1643710830000|2022-02-01 10:20:30|770723.5|769723.5|770648.7|769648.7|770738.8|769738.8|770648.7|769648.7|37
1643710840000|2022-02-01 10:20:40|770670.6|769670.6|770630.6|769630.6|770670.6|769670.6|770624.6|769624.6|35
1643710850000|2022-02-01 10:20:50|770644|769644|770690|769690|770690|769690|770603.4|769603.4|36
1643710860000|2022-02-01 10:21:00|770701.8|769701.8|770710.9|769710.9|770764.7|769764.7|770652.5|769652.5|40
1643710870000|2022-02-01 10:21:10|770712.3|769712.3|770788.5|769788.5|771291.1|769879.2|770697.7|769291.1|38
1643710880000|2022-02-01 10:21:20|770793.5|769793.5|770759.3|769759.3|770806.7|769806.7|770750.2|769750.2|34
1643710890000|2022-02-01 10:21:30|770763.4|769763.4|770691.8|769691.8|770792.3|769792.3|770691.8|769691.8|33
1643710900000|2022-02-01 10:21:40|770696.3|769696.3|770665.3|769665.3|770708.7|769708.7|770665.3|769665.3|35
1643710910000|2022-02-01 10:21:50|770686.7|769686.7|770704.4|769704.4|770726|769726|770665.5|769665.5|34
1643710920000|2022-02-01 10:22:00|770713.4|769713.4|770680|769680|770718.6|769718.6|770676.8|769676.8|30
1643710930000|2022-02-01 10:22:10|770666.8|769666.8|770647.6|769647.6|770708.8|769708.8|770647.6|769647.6|34
1643710940000|2022-02-01 10:22:20|770662.6|769662.6|770648.6|769648.6|770672.3|769672.3|770645.4|769645.4|33
1643710950000|2022-02-01 10:22:30|770649.2|769649.2|770645.2|769645.2|770664.8|769664.8|770636.8|769636.8|24
1643710960000|2022-02-01 10:22:40|770648.7|769648.7|770599.1|769599.1|770741.2|769741.2|770573.1|769573.1|34
1643710970000|2022-02-01 10:22:50|770596.1|769596.1|770697.3|769697.3|771208.3|769736.8|770596.1|769074.5|35
1643710980000|2022-02-01 10:23:00|770726.4|769726.4|770686.5|769686.5|770750.5|769750.5|770685.5|769685.5|28
1643710990000|2022-02-01 10:23:10|770686.8|769686.8|770646.3|769646.3|770687.8|769687.8|770626.5|769626.5|35
1643711000000|2022-02-01 10:23:20|770649.5|769649.5|770665.4|769665.4|770710.8|769710.8|770649.5|769649.5|31
1643711010000|2022-02-01 10:23:30|770657.4|769657.4|770723.9|769723.9|770735.7|769735.7|770643|769643|33
1643711020000|2022-02-01 10:23:40|770715|769715|770707|769707|771180.5|769729|770695.2|769180.5|30
1643711030000|2022-02-01 10:23:50|770716|769716|770681.7|769681.7|770728.5|769728.5|770681.7|769681.7|26
1643711040000|2022-02-01 10:24:00|770684.9|769684.9|770686.2|769686.2|770698.6|769698.6|770668.2|769668.2|22
1643711050000|2022-02-01 10:24:10|770687|769687|770649.5|769649.5|770687|769687|770649.5|769649.5|24
1643711060000|2022-02-01 10:24:20|770654|769654|771165.3|769165.3|771165.3|769674.9|770650.2|769161.8|24
1643711070000|2022-02-01 10:24:30|771165.5|769165.5|770835.9|769835.9|771321.7|769849.5|770664.1|769165.5|32
1643711080000|2022-02-01 10:24:40|770837.5|769837.5|770830.6|769830.6|770849.9|769849.9|770813.2|769813.2|30
1643711090000|2022-02-01 10:24:50|770831.6|769831.6|770837.7|769837.7|770853|769853|770831.6|769831.6|25
1643711100000|2022-02-01 10:25:00|770840.1|769840.1|770709.4|769709.4|770841.5|769841.5|770709.4|769709.4|29
1643711110000|2022-02-01 10:25:10|770711.8|769711.8|770651|769651|771175.3|769711.8|770651|769175.3|28
1643711120000|2022-02-01 10:25:20|770654.7|769654.7|770663.6|769663.6|770725.1|769725.1|770654.7|769654.7|31
1643711130000|2022-02-01 10:25:30|770658.7|769658.7|770658.2|769658.2|770673.5|769673.5|770648.1|769648.1|31
1643711140000|2022-02-01 10:25:40|770657.5|769657.5|770649.7|769649.7|770673.2|769673.2|770628.9|769628.9|32
1643711150000|2022-02-01 10:25:50|770642.6|769642.6|770692.6|769692.6|771190.3|769720.5|770628.8|769186.1|34
1643711160000|2022-02-01 10:26:00|770692|769692|770686.3|769686.3|770695.7|769695.7|770675.9|769675.9|27
1643711170000|2022-02-01 10:26:10|770683.3|769683.3|770749.4|769749.4|771271.2|769817.5|770683.3|769271.2|30
1643711180000|2022-02-01 10:26:20|770767.2|769767.2|770758.5|769758.5|770817.9|769817.9|770739.2|769739.2|31
1643711190000|2022-02-01 10:26:30|770759.2|769759.2|770734.6|769734.6|770759.3|769759.3|770730.7|769730.7|25
1643711200000|2022-02-01 10:26:40|770739.5|769739.5|770769.5|769769.5|770785.4|769785.4|770735.3|769735.3|35
1643711210000|2022-02-01 10:26:50|770775.9|769775.9|770733.5|769733.5|770775.9|769775.9|770720.2|769720.2|37
1643711220000|2022-02-01 10:27:00|770713.4|769713.4|770675.6|769675.6|770735.4|769735.4|770672.6|769672.6|37
1643711230000|2022-02-01 10:27:10|770684.6|769684.6|770745.5|769745.5|770745.5|769745.5|770684.6|769684.6|33
1643711240000|2022-02-01 10:27:20|770739.3|769739.3|770782.6|769782.6|770800.1|769800.1|770720.5|769720.5|30
1643711250000|2022-02-01 10:27:30|770788|769788|770740.8|769740.8|771292.5|769807.6|770737|769272.8|34
1643711260000|2022-02-01 10:27:40|770738.2|769738.2|770738.1|769738.1|771251.4|769769.1|770714.1|769235.8|37
1643711270000|2022-02-01 10:27:50|770731.1|769731.1|770738.8|769738.8|770753.4|769753.4|770725.8|769725.8|35
1643711280000|2022-02-01 10:28:00|770741.3|769741.3|770735.7|769735.7|770759.3|769759.3|770728.9|769728.9|34
1643711290000|2022-02-01 10:28:10|771253.3|769253.3|770750|769750|771253.3|769775.1|770727.2|769253.3|37
1643711300000|2022-02-01 10:28:20|770739.8|769739.8|770670.7|769670.7|771236.1|769751.3|770670.7|769202.5|28
1643711310000|2022-02-01 10:28:30|770699|769699|770673.7|769673.7|771163.6|769726.7|770666.3|769163.6|37
1643711320000|2022-02-01 10:28:40|770678.1|769678.1|770664|769664|771158.3|769678.1|770643.6|769158.3|24
1643711330000|2022-02-01 10:28:50|770666.5|769666.5|770664.9|769664.9|770668.8|769668.8|770662.8|769662.8|21
1643711340000|2022-02-01 10:29:00|770665.3|769665.3|770682|769682|771171.8|769707.2|770643.1|769171.8|28
1643711350000|2022-02-01 10:29:10|770683.4|769683.4|770693|769693|770693|769693|770663.1|769663.1|30
1643711360000|2022-02-01 10:29:20|770705.6|769705.6|770658.5|769658.5|771170.3|769734.7|770648|769170.3|32
1643711370000|2022-02-01 10:29:30|770657.1|769657.1|770647.4|769647.4|770669.1|769669.1|770635|769635|24
1643711380000|2022-02-01 10:29:40|770646.8|769646.8|770594|769594|771120.6|769655.3|770594|769120.6|19
1643711390000|2022-02-01 10:29:50|771091|769091|770643.6|769643.6|771091|769669.8|770587.5|769091|36
1643711400000|2022-02-01 10:30:00|770643.2|769643.2|770702.2|769702.2|770706.5|769706.5|770643.2|769643.2|32
1643711410000|2022-02-01 10:30:10|770670.7|769670.7|770698.6|769698.6|771256.8|769790.7|770670.7|769255|37
1643711420000|2022-02-01 10:30:20|770694.6|769694.6|770707.5|769707.5|770733.2|769733.2|770686.1|769686.1|31
1643711430000|2022-02-01 10:30:30|770595.5|769595.5|770473.6|769473.6|770617.6|769617.6|770473.6|769473.6|38
1643711440000|2022-02-01 10:30:40|770476.2|769476.2|770538.4|769538.4|770538.4|769538.4|770461.5|769461.5|33
1643711450000|2022-02-01 10:30:50|770534.2|769534.2|770509.6|769509.6|770534.2|769534.2|770498.1|769498.1|27
1643711460000|2022-02-01 10:31:00|770515|769515|770473.8|769473.8|771015.8|769515|770472.9|769015.8|31
1643711470000|2022-02-01 10:31:10|770479.1|769479.1|770461.4|769461.4|770973.8|769490.2|770453.3|768973.8|34
1643711480000|2022-02-01 10:31:20|770455.5|769455.5|770440.1|769440.1|770457.1|769457.1|770430.3|769430.3|33
1643711490000|2022-02-01 10:31:30|770438.1|769438.1|770454.5|769454.5|770461.6|769461.6|770420.3|769420.3|33
1643711500000|2022-02-01 10:31:40|770437.8|769437.8|770426.4|769426.4|770446.2|769446.2|770406.7|769406.7|35
1643711510000|2022-02-01 10:31:50|770425|769425|770429|769429|770919|769453.2|770409.9|768919|30
1643711520000|2022-02-01 10:32:00|770421.1|769421.1|770416|769416|770453.5|769453.5|770416|769416|34
1643711530000|2022-02-01 10:32:10|770410|769410|770424|769424|770457.9|769457.9|770410|769410|26
1643711540000|2022-02-01 10:32:20|770426.6|769426.6|770426|769426|770431.7|769431.7|770412|769412|26
1643711550000|2022-02-01 10:32:30|770419.6|769419.6|770420.8|769420.8|770426.7|769426.7|770414.2|769414.2|27
1643711560000|2022-02-01 10:32:40|770416.2|769416.2|770406.7|769406.7|770416.2|769416.2|770400.1|769400.1|27
1643711570000|2022-02-01 10:32:50|770412.3|769412.3|770495.9|769495.9|770495.9|769495.9|770412.3|769412.3|35
1643711580000|2022-02-01 10:33:00|770511|769511|770523|769523|771003.2|769529.6|770494.2|769003.2|37
1643711590000|2022-02-01 10:33:10|770521.2|769521.2|770527.3|769527.3|771041.5|769601.6|770515.4|769041.5|37
1643711600000|2022-02-01 10:33:20|770526.4|769526.4|770726.1|768726.1|770738.1|769542.3|770173.5|768701.4|30
1643711610000|2022-02-01 10:33:30|770722.5|768722.5|770672.2|768672.2|770732.3|769227.1|770165|768663|34
1643711620000|2022-02-01 10:33:40|770682|768682|770751.7|768751.7|770768.3|769257.4|770146.8|768682|31
1643711630000|2022-02-01 10:33:50|770750.6|768750.6|770752.2|768752.2|770785.8|769272.2|770232.4|768738.4|32
1643711640000|2022-02-01 10:34:00|770749.2|768749.2|770247|769247|770752.8|769272.4|770215.9|768740.9|28
1643711650000|2022-02-01 10:34:10|770246|769246|770194.6|769194.6|770739.8|769252.9|770163.9|768644.5|34
1643711660000|2022-02-01 10:34:20|770193.6|769193.6|770238.3|769238.3|770718.4|769262.7|770190.1|768702.1|33
1643711670000|2022-02-01 10:34:30|770245.9|769245.9|770325.1|769325.1|770842.9|769325.2|770245.9|768727.5|33
1643711680000|2022-02-01 10:34:40|770833.1|768833.1|770846.4|768846.4|770851.7|769395|770319.8|768833.1|27
1643711690000|2022-02-01 10:34:50|770350.1|769350.1|770285.1|769285.1|770353.5|769353.5|770245.9|769245.9|27
1643711700000|2022-02-01 10:35:00|770276.3|769276.3|770734|768734|770744.1|769280.3|770224.1|768714|28
1643711710000|2022-02-01 10:35:10|770730.1|768730.1|770743.8|768743.8|770775.3|769277.5|770180.7|768730.1|29
1643711720000|2022-02-01 10:35:20|770257.9|769257.9|770218.6|769218.6|770746|769259.5|770218.5|768719.8|23
1643711730000|2022-02-01 10:35:30|770224.7|769224.7|770179|769179|770724.2|769229.7|770151.1|768666.6|31
1643711740000|2022-02-01 10:35:40|770176.2|769176.2|770198.9|769198.9|770716.7|769203.8|770172.3|768682.4|34
1643711750000|2022-02-01 10:35:50|770200|769200|770696.6|768696.6|770702.4|769201.6|770149.9|768644.1|25
1643711760000|2022-02-01 10:36:00|770706.7|768706.7|770188.9|769188.9|770712.8|769204|770140.5|768663.7|31
1643711770000|2022-02-01 10:36:10|770191.4|769191.4|770194.7|769194.7|770194.7|769194.7|770184.1|769184.1|21
1643711780000|2022-02-01 10:36:20|770196|769196|770147.1|769147.1|770196|769196|770141.7|769141.7|22
1643711790000|2022-02-01 10:36:30|770165.7|769165.7|770693.1|768693.1|770698.3|769181.6|770155.1|768674.6|27
1643711800000|2022-02-01 10:36:40|770687.6|768687.6|770161.5|769161.5|770695.4|769174.1|770142.6|768687.6|34
1643711810000|2022-02-01 10:36:50|770163.7|769163.7|770170.1|769170.1|770205.3|769205.3|770147.3|769147.3|29
1643711820000|2022-02-01 10:37:00|770173.5|769173.5|770658.1|768658.1|770669.5|769210.5|770144.5|768646.4|32
1643711830000|2022-02-01 10:37:10|770671.5|768671.5|770183|769183|770704.8|769210.1|770137.6|768639.8|34
1643711840000|2022-02-01 10:37:20|770194.9|769194.9|770130|769130|770666.3|769195.8|770130|768648.5|32
1643711850000|2022-02-01 10:37:30|770137.8|769137.8|770157.6|769157.6|770661.6|769168.3|770132.8|768644.8|35
1643711860000|2022-02-01 10:37:40|770131.1|769131.1|770146.4|769146.4|770684.9|769187.3|770131.1|768684.9|33
1643711870000|2022-02-01 10:37:50|770157.7|769157.7|770139|769139|770168.6|769168.6|770117.9|769117.9|29
1643711880000|2022-02-01 10:38:00|770638.9|768638.9|770146.7|769146.7|770650.7|769187.3|770132|768628.4|32
1643711890000|2022-02-01 10:38:10|770153.7|769153.7|770137.3|769137.3|770656.5|769159.2|770109.1|768618.4|34
1643711900000|2022-02-01 10:38:20|770140.8|769140.8|770202.4|769202.4|770725.5|769218.8|770129.3|768682.6|37
1643711910000|2022-02-01 10:38:30|770199.6|769199.6|770221|769221|770221|769221|770192.8|769192.8|32
1643711920000|2022-02-01 10:38:40|770223.1|769223.1|770216.4|769216.4|770224.9|769224.9|770193.3|769193.3|25
1643711930000|2022-02-01 10:38:50|770219.3|769219.3|770148.1|769148.1|770230.5|769230.5|770130.9|769130.9|34
1643711940000|2022-02-01 10:39:00|770151.4|769151.4|770137.3|769137.3|770155|769155|770124.6|769124.6|31
1643711950000|2022-02-01 10:39:10|770137.8|769137.8|770105.5|769105.5|770611.9|769149|770094.3|768593.9|31
1643711960000|2022-02-01 10:39:20|770101.8|769101.8|770103|769103|770125.5|769125.5|770085.5|769085.5|27
1643711970000|2022-02-01 10:39:30|770099|769099|770160.5|768160.5|770259.5|769119.5|769666.7|768143.3|35
1643711980000|2022-02-01 10:39:40|770166|768166|770079.7|768079.7|770171.4|768662.8|769661.5|768079.7|30
1643711990000|2022-02-01 10:39:50|770097.4|768097.4|769643.8|768643.8|770132.2|768643.8|769594.1|768080.5|34
1643712000000|2022-02-01 10:40:00|769665.5|768665.5|769639.1|768639.1|769684|768684|769619.4|768619.4|33
1643712010000|2022-02-01 10:40:10|769645.1|768645.1|770140|768140|770153.8|768681.7|769644.9|768130.6|28
1643712020000|2022-02-01 10:40:20|770134.3|768134.3|769603.5|768603.5|770136.1|768663.4|769602.4|768134.3|27
1643712030000|2022-02-01 10:40:30|769612.9|768612.9|769634.5|768634.5|770152.8|768661.4|769603.7|768152.8|31
1643712040000|2022-02-01 10:40:40|769634|768634|769648.1|768648.1|770166.5|768682.7|769632.6|768166.5|31
1643712050000|2022-02-01 10:40:50|769649.5|768649.5|769623.4|768623.4|770117.1|768654|769613.1|768117.1|27
1643712060000|2022-02-01 10:41:00|769626|768626|769649.9|768649.9|769649.9|768649.9|769612.7|768612.7|22
1643712070000|2022-02-01 10:41:10|770137.5|768137.5|769635.7|768635.7|770137.5|768640|769599.1|768120.6|34
1643712080000|2022-02-01 10:41:20|769635.4|768635.4|769634.9|768634.9|770138.8|768668|769610.5|768112.7|28
1643712090000|2022-02-01 10:41:30|769641.5|768641.5|769627|768627|769668|768668|769610.9|768610.9|30
1643712100000|2022-02-01 10:41:40|769625.3|768625.3|769859.4|768859.4|770159.6|768889.9|769615|768159.6|37
1643712110000|2022-02-01 10:41:50|769861.5|768861.5|769843.6|768843.6|770322.9|769007.7|769827.4|768322.9|37
1643712120000|2022-02-01 10:42:00|769834.9|768834.9|770364.8|768364.8|770382.8|768908.7|769834.9|768352.7|32
1643712130000|2022-02-01 10:42:10|770360.2|768360.2|769697.1|768697.1|770360.2|768815.3|769697|768242.4|27
1643712140000|2022-02-01 10:42:20|769703.5|768703.5|769602.6|768602.6|770045.5|768737.6|769575.9|768045.5|31
1643712150000|2022-02-01 10:42:30|770096.3|768096.3|769835.2|767835.2|770111.7|768567.8|769333.1|767831.7|34
1643712160000|2022-02-01 10:42:40|769835.4|767835.4|769374.1|768374.1|769868.2|768399.9|769314.7|767817.6|38
1643712170000|2022-02-01 10:42:50|769381.7|768381.7|769315.5|768315.5|769810.1|768391.6|769279.6|767790.8|33
1643712180000|2022-02-01 10:43:00|769316.3|768316.3|769795.1|767795.1|769801.7|768316.3|769253.7|767784.3|26
1643712190000|2022-02-01 10:43:10|769789.6|767789.6|769295.8|768295.8|769797.4|768295.8|769244.2|767759.7|35
1643712200000|2022-02-01 10:43:20|769297|768297|769275.3|768275.3|769791.5|768297|769259.9|767780.7|30
1643712210000|2022-02-01 10:43:30|769264.5|768264.5|769249.4|768249.4|769771.6|768282.2|769237.9|767755.6|26
1643712220000|2022-02-01 10:43:40|769252.4|768252.4|769266.7|768266.7|769747|768284.9|769242.3|767747|25
1643712230000|2022-02-01 10:43:50|769270.7|768270.7|769402.4|767402.4|769535.8|768270.7|768876|767223.2|38
1643712240000|2022-02-01 10:44:00|769390.2|767390.2|769546|767546|769578.4|768040|768868.2|767355.4|40
1643712250000|2022-02-01 10:44:10|769553.1|767553.1|769492.4|767492.4|769572.9|767572.9|769492.4|767492.4|34
1643712260000|2022-02-01 10:44:20|769493.6|767493.6|769504.1|767504.1|769545.8|767545.8|769394|767394|36
1643712270000|2022-02-01 10:44:30|769518|767518|769625.4|767625.4|769655.7|767655.7|769518|767518|34
1643712280000|2022-02-01 10:44:40|769637.5|767637.5|769669.6|767669.6|769684.3|768188.5|769126.9|767629.4|37
1643712290000|2022-02-01 10:44:50|769652.8|767652.8|769612.7|767612.7|769662|768168.3|769129.6|767612.5|32
1643712300000|2022-02-01 10:45:00|769634|767634|769125.3|768125.3|769638.5|768148.4|769057.3|767556.7|38
1643712310000|2022-02-01 10:45:10|769133.6|768133.6|769613.1|767613.1|769655.4|768149.8|769106.8|767602.2|28
1643712320000|2022-02-01 10:45:20|769630.1|767630.1|769514.7|767514.7|769630.1|768032.5|768988.2|767473.9|35
1643712330000|2022-02-01 10:45:30|769528.4|767528.4|769538.9|767538.9|769564.6|768049.6|768988|767469|29
1643712340000|2022-02-01 10:45:40|769539|767539|769034.7|768034.7|769556.5|768053.1|769026.8|767527.1|29
1643712350000|2022-02-01 10:45:50|769041.2|768041.2|769401.9|767401.9|769593.3|768069.7|768906.3|767382.3|35
1643712360000|2022-02-01 10:46:00|769404.2|767404.2|769401.3|767401.3|769405.4|767891.9|768868.3|767349|33
1643712370000|2022-02-01 10:46:10|769398.7|767398.7|769336.3|767336.3|769408.6|767905.1|768838.4|767336.3|33
1643712380000|2022-02-01 10:46:20|769360.7|767360.7|769240.2|767240.2|769360.7|767856.1|768717.3|767239.1|34
1643712390000|2022-02-01 10:46:30|768733.7|767733.7|768957.3|767957.3|769306.1|767958.1|768733.7|767261.7|35
1643712400000|2022-02-01 10:46:40|768953.9|767953.9|769466.3|767466.3|769466.3|767973.4|768853.4|767317.9|35
1643712410000|2022-02-01 10:46:50|769474.4|767474.4|769479.6|767479.6|769504.8|768032.5|768954.3|767433|34
1643712420000|2022-02-01 10:47:00|768969.7|767969.7|769506.5|767506.5|769507.3|768006.9|768953.2|767371.6|37
1643712430000|2022-02-01 10:47:10|769503.7|767503.7|769472|767472|769513|767513|769455.3|767455.3|29
1643712440000|2022-02-01 10:47:20|769473.4|767473.4|768938.2|767938.2|769526.9|768015.5|768938.2|767467|29
1643712450000|2022-02-01 10:47:30|768965.4|767965.4|769011.2|768011.2|769492.2|768015.4|768950.9|767489|28
1643712460000|2022-02-01 10:47:40|769009.5|768009.5|769102|768102|769554.9|768107.3|769003.1|767523.3|27
1643712470000|2022-02-01 10:47:50|769113.6|768113.6|769093.6|768093.6|769597.4|768132|769093.6|767595.5|28
1643712480000|2022-02-01 10:48:00|769075.4|768075.4|769146.7|768146.7|769587.2|768146.7|769051.5|767579.4|32
1643712490000|2022-02-01 10:48:10|769143.8|768143.8|769169.8|768169.8|769179.2|768179.2|769136.5|768136.5|32
1643712500000|2022-02-01 10:48:20|769167.9|768167.9|769288.6|768288.6|769787.5|768300.7|769147.3|767787.5|33
1643712510000|2022-02-01 10:48:30|769295|768295|769228.1|768228.1|769788|768295|769226|767725|34
1643712520000|2022-02-01 10:48:40|769232.6|768232.6|769253.1|768253.1|769755.7|768254.2|769229.2|767750|25
1643712530000|2022-02-01 10:48:50|769256.6|768256.6|769211.1|768211.1|769256.6|768256.6|769185.4|768185.4|28
1643712540000|2022-02-01 10:49:00|769199|768199|769198.9|768198.9|769241.9|768241.9|769156.2|768156.2|37
1643712550000|2022-02-01 10:49:10|769206.4|768206.4|769223.7|768223.7|769738|768250.6|769197.1|767738|30
1643712560000|2022-02-01 10:49:20|769226.5|768226.5|769759.4|767759.4|769775|768280.5|769217.7|767758.1|33
1643712570000|2022-02-01 10:49:30|769756.7|767756.7|769779.8|767779.8|769790|768282.3|769233.6|767756.7|29
1643712580000|2022-02-01 10:49:40|769778.4|767778.4|769336.2|768336.2|769784.1|768341.1|769281.9|767778.4|35
1643712590000|2022-02-01 10:49:50|769338.5|768338.5|769412.6|768412.6|769851.3|768413|769337.1|767849.3|36
1643712600000|2022-02-01 10:50:00|769411.6|768411.6|769462.1|768462.1|769967.6|768482.6|769374.5|767961.4|28
1643712610000|2022-02-01 10:50:10|769453.4|768453.4|769461.2|768461.2|769959.3|768476.3|769333|767959.3|26
1643712620000|2022-02-01 10:50:20|769460.7|768460.7|769682.7|767682.7|769926.3|768463.8|769142.2|767674.1|24
1643712630000|2022-02-01 10:50:30|769683.8|767683.8|769502.1|767502.1|769730.3|768215.7|768972|767451|34
1643712640000|2022-02-01 10:50:40|769515.4|767515.4|768890.5|767890.5|769515.4|768007.5|768890.5|767396.1|34
1643712650000|2022-02-01 10:50:50|768889.1|767889.1|768879.1|767879.1|769377.6|767889.1|768845.4|767352.8|35
1643712660000|2022-02-01 10:51:00|768869.7|767869.7|768870.6|767870.6|769372.5|767873.5|768838.6|767332.7|31
1643712670000|2022-02-01 10:51:10|768879.1|767879.1|769367.9|767367.9|769367.9|767879.1|768776.7|767308.5|32
1643712680000|2022-02-01 10:51:20|769387|767387|769321.6|767321.6|769387|767387|769321.6|767321.6|38
1643712690000|2022-02-01 10:51:30|769327.8|767327.8|769345.5|767345.5|769391.3|767847.9|768826.8|767322.1|33
1643712700000|2022-02-01 10:51:40|769379.2|767379.2|768818.9|767818.9|769379.2|767866.2|768782.1|767327.7|34
1643712710000|2022-02-01 10:51:50|769312.4|767312.4|768804.9|767804.9|769322.5|767818.6|768790.6|767275|33
1643712720000|2022-02-01 10:52:00|768816.8|767816.8|769281.5|767281.5|769281.5|767821.5|768780.8|767277|38
1643712730000|2022-02-01 10:52:10|768785.6|767785.6|768765.4|767765.4|769284.4|767795.3|768745.6|767241.8|32
1643712740000|2022-02-01 10:52:20|768776.5|767776.5|768739.1|767739.1|769278.7|767788|768733.2|767272|32
1643712750000|2022-02-01 10:52:30|768746.8|767746.8|768775.2|767775.2|769268.2|767775.2|768746.8|767254.7|32
1643712760000|2022-02-01 10:52:40|768776.5|767776.5|768766.7|767766.7|769274.1|767783|768762.7|767254.5|28
1643712770000|2022-02-01 10:52:50|768752.9|767752.9|768752.9|767752.9|768779|767779|768741.5|767741.5|30
1643712780000|2022-02-01 10:53:00|768761.6|767761.6|768673.7|767673.7|768762.5|767762.5|768553.7|767553.7|37
1643712790000|2022-02-01 10:53:10|768679|767679|768600.3|767600.3|768679|767679|768590.7|767590.7|35
1643712800000|2022-02-01 10:53:20|768596.1|767596.1|768594.8|767594.8|769142.2|767674.7|768594.8|767138.7|34
1643712810000|2022-02-01 10:53:30|768596|767596|768589.3|767589.3|769099.8|767620.4|768579.4|767099.8|35
1643712820000|2022-02-01 10:53:40|768588.2|767588.2|768730|766730|768801.5|767595.8|768280.4|766730|34
1643712830000|2022-02-01 10:53:50|768711|766711|768660.3|766660.3|768761.6|767233.7|768160.1|766658.5|39
1643712840000|2022-02-01 10:54:00|768692.8|766692.8|768660.4|766660.4|768692.9|767185.5|768112.2|766630.8|40
1643712850000|2022-02-01 10:54:10|768639.5|766639.5|768487|767487|768994.4|767501.9|768166.1|766639.5|36
1643712860000|2022-02-01 10:54:20|768493.2|767493.2|768390|767390|768939.2|767495.5|768380.4|766933.1|34
1643712870000|2022-02-01 10:54:30|768439|767439|768914.4|766914.4|768914.4|767443|768309.6|766819.8|38
1643712880000|2022-02-01 10:54:40|768898.5|766898.5|768496.2|767496.2|768947.1|767496.2|768385.6|766898.5|35
1643712890000|2022-02-01 10:54:50|768496.8|767496.8|768458.4|767458.4|769014.6|767496.8|768431|766974.1|31
1643712900000|2022-02-01 10:55:00|768457|767457|768415.4|767415.4|768932.5|767464.9|768395.8|766903.5|32
1643712910000|2022-02-01 10:55:10|768418.3|767418.3|768655.6|767655.6|768710.3|767710.3|768399.9|767399.9|34
1643712920000|2022-02-01 10:55:20|768659.9|767659.9|768811.9|767811.9|768828.3|767828.3|768650|767650|28
1643712930000|2022-02-01 10:55:30|768803.1|767803.1|768856.2|767856.2|769367.2|767881.8|768791.2|767367.2|39
1643712940000|2022-02-01 10:55:40|768844.9|767844.9|768937.1|767937.1|769478.5|767963|768844.9|767418|36
1643712950000|2022-02-01 10:55:50|768940.9|767940.9|768769.7|767769.7|769343.6|767940.9|768769.7|767288.8|36
1643712960000|2022-02-01 10:56:00|769252.1|767252.1|768524.8|767524.8|769255.2|767696.7|768517.5|767012.6|38
1643712970000|2022-02-01 10:56:10|768527.2|767527.2|768927.1|766927.1|768955.4|767541.6|768417.8|766901.9|35
1643712980000|2022-02-01 10:56:20|768922.9|766922.9|768958.1|766958.1|768985.1|767489|768394.8|766892.4|35
1643712990000|2022-02-01 10:56:30|768406.6|767406.6|768451.6|767451.6|768917.7|767464.3|768389.3|766878.1|33
1643713000000|2022-02-01 10:56:40|768452.3|767452.3|768400.1|767400.1|768928.3|767452.3|768388|766928.3|30
1643713010000|2022-02-01 10:56:50|768401.6|767401.6|768372.5|767372.5|768402.5|767402.5|768361.2|767361.2|26
1643713020000|2022-02-01 10:57:00|768369.2|767369.2|768500.8|767500.8|769017|767526.3|768306.8|766990|34
1643713030000|2022-02-01 10:57:10|769052.5|767052.5|769241.7|767241.7|769241.7|767748.8|768539.5|767044|36
1643713040000|2022-02-01 10:57:20|769247.4|767247.4|768784.4|767784.4|769255.3|767784.4|768730.9|767247.4|33
1643713050000|2022-02-01 10:57:30|768787.1|767787.1|768764.8|767764.8|768787.1|767787.1|768761.2|767761.2|29
1643713060000|2022-02-01 10:57:40|768766.3|767766.3|768801.5|767801.5|768922.4|767922.4|768760.2|767760.2|29
1643713070000|2022-02-01 10:57:50|768815.9|767815.9|768759.1|767759.1|769314.6|767815.9|768759.1|767295.4|28
1643713080000|2022-02-01 10:58:00|768769.4|767769.4|768817|767817|769318.4|767840|768769.4|767262.4|33
1643713090000|2022-02-01 10:58:10|768816.8|767816.8|768740.2|767740.2|769260.4|767817.4|768739.4|767260.4|34
1643713100000|2022-02-01 10:58:20|768734.9|767734.9|768830.3|767830.3|768845.2|767845.2|768734.9|767734.9|20
1643713110000|2022-02-01 10:58:30|768827.6|767827.6|768825.9|767825.9|768848.5|767848.5|768819.7|767819.7|26
1643713120000|2022-02-01 10:58:40|768835.4|767835.4|768831.7|767831.7|768840.3|767840.3|768823.1|767823.1|26
1643713130000|2022-02-01 10:58:50|768826.7|767826.7|768817.6|767817.6|768833.3|767833.3|768757.9|767757.9|35
1643713140000|2022-02-01 10:59:00|768819|767819|768793.9|767793.9|768836|767836|768793.9|767793.9|32
1643713150000|2022-02-01 10:59:10|768799|767799|768800.7|767800.7|768826.5|767826.5|768783.9|767783.9|27
1643713160000|2022-02-01 10:59:20|768803.3|767803.3|768788.6|767788.6|768806.4|767806.4|768772|767772|27
1643713170000|2022-02-01 10:59:30|768797.1|767797.1|768775|767775|768797.1|767797.1|768742.5|767742.5|22
1643713180000|2022-02-01 10:59:40|768759.7|767759.7|768753.1|767753.1|768768.4|767768.4|768736.8|767736.8|31
1643713190000|2022-02-01 10:59:50|768757.2|767757.2|768569.4|767569.4|768757.2|767757.2|768567.7|767567.7|32
1643713200000|2022-02-01 11:00:00|768566.6|767566.6|768545.7|767545.7|769074.5|767583.4|768541.3|767035.9|27
1643713210000|2022-02-01 11:00:10|768558.8|767558.8|768528.3|767528.3|769066.7|767597.7|768500.6|767066.7|30
1643713220000|2022-02-01 11:00:20|768528.6|767528.6|768427.2|767427.2|768531.4|767531.4|768403|767403|26
1643713230000|2022-02-01 11:00:30|768434.4|767434.4|768668.8|766668.8|768675.5|767435.8|768164.3|766623.6|31
1643713240000|2022-02-01 11:00:40|768654.2|766654.2|768169.8|767169.8|768695.1|767191.6|768169.8|766645.3|28
1643713250000|2022-02-01 11:00:50|768647.2|766647.2|768182|767182|768679.5|767194.9|768160|766641.6|32
1643713260000|2022-02-01 11:01:00|768163.4|767163.4|768542|766542|768668.3|767174.6|768037.5|766535.8|33
1643713270000|2022-02-01 11:01:10|768551.6|766551.6|768584.5|766584.5|768605.6|767100.7|768031.3|766482.4|30
1643713280000|2022-02-01 11:01:20|768574.8|766574.8|768968.3|766968.3|768994.1|767476.7|768102.3|766570.4|31
1643713290000|2022-02-01 11:01:30|768967|766967|769040.5|767040.5|769046.5|767545.2|768442.6|766945.2|35
1643713300000|2022-02-01 11:01:40|769038.2|767038.2|769050.7|767050.7|769100|767587|768538.4|767030|31
1643713310000|2022-02-01 11:01:50|769009.8|767009.8|768940.2|766940.2|769027|767495.7|768420.4|766939.5|31
1643713320000|2022-02-01 11:02:00|768922.8|766922.8|768818.3|766818.3|768935.7|766935.7|768805.6|766805.6|32
1643713330000|2022-02-01 11:02:10|768825.8|766825.8|768803.2|766803.2|768828.3|767290.8|768254|766741.7|30
1643713340000|2022-02-01 11:02:20|768811.8|766811.8|768222.7|767222.7|768811.8|767243.6|768222.7|766727.3|29
1643713350000|2022-02-01 11:02:30|768234.1|767234.1|768779.6|766779.6|768836.5|767302.7|768217.4|766779.6|31
1643713360000|2022-02-01 11:02:40|768774.2|766774.2|768269.1|767269.1|768779.5|767281.1|768238.5|766747|26
1643713370000|2022-02-01 11:02:50|768253.1|767253.1|768531.9|766531.9|768588.3|767253.1|768024.1|766518.2|30
1643713380000|2022-02-01 11:03:00|768512|766512|767988.3|766988.3|768532.9|766996|767889.4|766424|37
1643713390000|2022-02-01 11:03:10|767988.2|766988.2|768457.6|766457.6|768503.9|766994.1|767972.6|766455.7|31
1643713400000|2022-02-01 11:03:20|768459.9|766459.9|768484.4|766484.4|768511.6|766988.7|767925.4|766424.8|29
1643713410000|2022-02-01 11:03:30|768500.3|766500.3|767953.4|766953.4|768502.7|766975.9|767945.4|766469.4|28
1643713420000|2022-02-01 11:03:40|767964.5|766964.5|768446|766446|768485|766981.1|767913.4|766443.6|30
1643713430000|2022-02-01 11:03:50|768446.8|766446.8|768421.5|766421.5|768461.4|766985|767928.5|766413.8|34
1643713440000|2022-02-01 11:04:00|768428.9|766428.9|767972.4|766972.4|768508.4|766991.5|767947.3|766420.9|31
1643713450000|2022-02-01 11:04:10|767954.4|766954.4|768050.2|767050.2|768549.8|767058.9|767947.4|766460.5|32
1643713460000|2022-02-01 11:04:20|768053.3|767053.3|768145.7|767145.7|768577.5|767163.8|768037.3|766548.2|29
1643713470000|2022-02-01 11:04:30|768158.8|767158.8|768231.6|767231.6|768716|767259.9|768155.4|766651.9|31
1643713480000|2022-02-01 11:04:40|768234|767234|768195.1|767195.1|768713.8|767242.6|768195.1|766713.8|35
1643713490000|2022-02-01 11:04:50|768199.6|767199.6|768178.1|767178.1|768689.2|767210.5|768152.9|766675|34
1643713500000|2022-02-01 11:05:00|768171.6|767171.6|768235.2|767235.2|768749.3|767242.6|768170.1|766662.7|39
1643713510000|2022-02-01 11:05:10|768253.9|767253.9|768649.8|766649.8|768741.5|767263|768125.3|766649.8|38
1643713520000|2022-02-01 11:05:20|768655.7|766655.7|768141.5|767141.5|768655.7|767145.7|768082.3|766608.1|35
1643713530000|2022-02-01 11:05:30|768127.4|767127.4|768108.3|767108.3|768129.6|767129.6|768094.8|767094.8|35
1643713540000|2022-02-01 11:05:40|768110|767110|767935.6|766935.6|768150.7|767150.7|767927.7|766927.7|34
1643713550000|2022-02-01 11:05:50|767935.8|766935.8|767928.7|766928.7|768447.6|766964.4|767910.8|766447.6|33
1643713560000|2022-02-01 11:06:00|767965.7|766965.7|768098.1|767098.1|768112.5|767112.5|767959.6|766959.6|37
1643713570000|2022-02-01 11:06:10|768098.9|767098.9|767998.4|766998.4|768110.8|767110.8|767970.8|766970.8|37
1643713580000|2022-02-01 11:06:20|768007.8|767007.8|767962.8|766962.8|768023.5|767023.5|767932.7|766932.7|30
1643713590000|2022-02-01 11:06:30|767958.4|766958.4|767994.2|766994.2|768004.3|767004.3|767934.7|766934.7|29
1643713600000|2022-02-01 11:06:40|768003.8|767003.8|767934.3|766934.3|768012.9|767012.9|767934.3|766934.3|33
1643713610000|2022-02-01 11:06:50|767956.8|766956.8|767888.1|766888.1|768466.1|766970.2|767880.8|766466.1|33
1643713620000|2022-02-01 11:07:00|767893.3|766893.3|767875.1|766875.1|767893.3|766893.3|767874|766874|31
1643713630000|2022-02-01 11:07:10|767878.2|766878.2|767892.6|766892.6|768397.6|766902.6|767856.3|766389.5|32
1643713640000|2022-02-01 11:07:20|767876.8|766876.8|767934.3|766934.3|768377.9|766941.2|767874.2|766377.9|31
1643713650000|2022-02-01 11:07:30|767939.1|766939.1|767939.3|766939.3|768440.4|766964.2|767911.3|766431.7|33
1643713660000|2022-02-01 11:07:40|767943.7|766943.7|767977.6|766977.6|768438.8|766983.6|767913.3|766438.8|37
1643713670000|2022-02-01 11:07:50|767987.2|766987.2|767959.2|766959.2|768410.5|767017.9|767893.3|766410.5|31
1643713680000|2022-02-01 11:08:00|767964|766964|767943.7|766943.7|768481.4|766979.6|767930.1|766444.6|30
1643713690000|2022-02-01 11:08:10|767923.9|766923.9|767898.4|766898.4|768424.9|766955.9|767875.5|766383|30
1643713700000|2022-02-01 11:08:20|767896|766896|767921.2|766921.2|768412.6|766945.3|767884.2|766412.6|26
1643713710000|2022-02-01 11:08:30|767923.5|766923.5|767885.5|766885.5|767923.5|766923.5|767863.2|766863.2|25
1643713720000|2022-02-01 11:08:40|767884.8|766884.8|768066.6|766066.6|768369.7|766884.8|767425.8|765896.5|36
1643713730000|2022-02-01 11:08:50|768064.1|766064.1|767937.1|765937.1|768153.3|766511.8|767327.3|765766.6|38
1643713740000|2022-02-01 11:09:00|767905.2|765905.2|768082.7|766082.7|768091.2|766091.2|767815.7|765815.7|38
1643713750000|2022-02-01 11:09:10|768086.3|766086.3|768002|766002|768086.3|766590.1|767495.5|765987.2|30
1643713760000|2022-02-01 11:09:20|768002.1|766002.1|768071.3|766071.3|768075.9|766579.6|767404.4|765947|37
1643713770000|2022-02-01 11:09:30|768071.6|766071.6|767697.3|766697.3|768231.1|766710.7|767654.5|766064.1|36
1643713780000|2022-02-01 11:09:40|767718|766718|768192.6|766192.6|768246.3|766718|767718|766192.2|33
1643713790000|2022-02-01 11:09:50|768191.1|766191.1|767694.2|766694.2|768232|766700.3|767687.3|766169.2|34
1643713800000|2022-02-01 11:10:00|767699.5|766699.5|768068.4|766068.4|768213|766699.5|767623.8|765983.6|37
1643713810000|2022-02-01 11:10:10|768055|766055|768011.6|766011.6|768068.5|766068.5|767968.9|765968.9|37
1643713820000|2022-02-01 11:10:20|767990|765990|768028.7|766028.7|768072.4|766072.4|767990|765990|34
1643713830000|2022-02-01 11:10:30|768018.4|766018.4|768052.5|766052.5|768066.6|766550.4|767538.1|766004.9|36
1643713840000|2022-02-01 11:10:40|768059.4|766059.4|767893.2|765893.2|768088.7|766419.3|767419.3|765893.2|35
1643713850000|2022-02-01 11:10:50|767387.2|766387.2|767455.9|766455.9|767959.3|766455.9|767382.5|765883.4|33
1643713860000|2022-02-01 11:11:00|767455|766455|768154.2|766154.2|768181|766708.5|767415.1|765956.3|38
1643713870000|2022-02-01 11:11:10|768144|766144|767927.1|765927.1|768157.5|766530.9|767530.9|765881|37
1643713880000|2022-02-01 11:11:20|767902.1|765902.1|767869.6|765869.6|767947.3|765947.3|767862.8|765862.8|38
1643713890000|2022-02-01 11:11:30|767870.5|765870.5|767991.8|765991.8|768083.7|766541.8|767363.9|765863.1|38
1643713900000|2022-02-01 11:11:40|767988.3|765988.3|768040.4|766040.4|768053|766495.8|767447.3|765947.2|34
1643713910000|2022-02-01 11:11:50|768054.7|766054.7|767949.3|765949.3|768063.6|766063.6|767915|765915|35
1643713920000|2022-02-01 11:12:00|767945.2|765945.2|767928.8|765928.8|767995.2|765995.2|767894.6|765894.6|33
1643713930000|2022-02-01 11:12:10|767927|765927|767977.3|765977.3|768104|766600|767548.6|765911|36
1643713940000|2022-02-01 11:12:20|767976.6|765976.6|768052.5|766052.5|768060.1|766060.1|767952.5|765952.5|37
1643713950000|2022-02-01 11:12:30|768058.4|766058.4|768119.1|766119.1|768121.4|766564.2|767564.2|765997.9|34
1643713960000|2022-02-01 11:12:40|768132.4|766132.4|768095.1|766095.1|768132.4|766630.8|767618|766077|31
1643713970000|2022-02-01 11:12:50|768096.1|766096.1|767618.7|766618.7|768141.3|766641.7|767613.9|766090.2|30
1643713980000|2022-02-01 11:13:00|768128.2|766128.2|768120.4|766120.4|768128.4|766684.5|767585.5|766076.7|29
1643713990000|2022-02-01 11:13:10|768122.7|766122.7|768137.1|766137.1|768163.4|766663.7|767627.6|766105.9|28
1643714000000|2022-02-01 11:13:20|767643.3|766643.3|767698.7|766698.7|768190.4|766712.5|767609.1|766105.8|31
1643714010000|2022-02-01 11:13:30|767703.8|766703.8|767702.9|766702.9|768205.1|766711|767686|766205.1|29
1643714020000|2022-02-01 11:13:40|767710.4|766710.4|767890.8|766890.8|768374.4|766890.8|767710.4|766212.9|30
1643714030000|2022-02-01 11:13:50|767872.9|766872.9|768300.7|766300.7|768371.1|766886.6|767832.9|766258.1|33
1643714040000|2022-02-01 11:14:00|768301.3|766301.3|768292.4|766292.4|768326|766833.6|767789.9|766268|34
1643714050000|2022-02-01 11:14:10|768293.6|766293.6|768182.9|766182.9|768299.3|766780.9|767641.7|766158.7|34
1643714060000|2022-02-01 11:14:20|768171.1|766171.1|768323|766323|768323|766782.8|767565.6|766087.8|36
1643714070000|2022-02-01 11:14:30|767789.3|766789.3|767679.7|766679.7|768247.3|766800.6|767679.7|766168.7|39
1643714080000|2022-02-01 11:14:40|768204.9|766204.9|768215.1|766215.1|768221.9|766221.9|768183.2|766183.2|29
1643714090000|2022-02-01 11:14:50|768217.4|766217.4|767760.8|766760.8|768324.1|766823.5|767736.8|766217.4|36
1643714100000|2022-02-01 11:15:00|767761|766761|768192.2|766192.2|768266.2|766761|767680|766184.4|36
1643714110000|2022-02-01 11:15:10|768184.8|766184.8|767531.1|766531.1|768193.3|766593.9|767531.1|766050.7|29
1643714120000|2022-02-01 11:15:20|767532.2|766532.2|767766.1|765766.1|768044.1|766541.6|767234.8|765730.5|39
1643714130000|2022-02-01 11:15:30|767762.4|765762.4|767294.5|766294.5|767801.6|766294.5|767271.1|765713.3|37
1643714140000|2022-02-01 11:15:40|767304.3|766304.3|767809.7|765809.7|767832.9|766307.1|767304.3|765796.4|32
1643714150000|2022-02-01 11:15:50|767809.8|765809.8|767468.4|766468.4|767996.5|766504.1|767339.4|765809.8|37
1643714160000|2022-02-01 11:16:00|767469.3|766469.3|767492.2|766492.2|767493.1|766493.1|767464.7|766464.7|31
1643714170000|2022-02-01 11:16:10|767487.8|766487.8|767473.5|766473.5|767997.8|766507.2|767473.5|765979.7|34
1643714180000|2022-02-01 11:16:20|767475|766475|767466.7|766466.7|767524.4|766524.4|767466.7|766466.7|33
1643714190000|2022-02-01 11:16:30|767481.8|766481.8|767484.6|766484.6|767956|766494.7|767470.7|765956|34
1643714200000|2022-02-01 11:16:40|767486.9|766486.9|767490.1|766490.1|767509.8|766509.8|767468.7|766468.7|28
1643714210000|2022-02-01 11:16:50|767482.6|766482.6|767459.3|766459.3|767966.3|766491.9|767456.8|765957.3|30
1643714220000|2022-02-01 11:17:00|767461.3|766461.3|768005.9|766005.9|768005.9|766504.3|767454.8|766005.9|33
1643714230000|2022-02-01 11:17:10|767488.5|766488.5|767502.2|766502.2|768004.5|766504.8|767488.5|765990.4|23
1643714240000|2022-02-01 11:17:20|767501.2|766501.2|767470.7|766470.7|767504.8|766504.8|767450.5|766450.5|26
1643714250000|2022-02-01 11:17:30|767453.9|766453.9|767456.5|766456.5|767462.5|766462.5|767440|766440|19
1643714260000|2022-02-01 11:17:40|767444.8|766444.8|767454.5|766454.5|767466.3|766466.3|767436.9|766436.9|34
1643714270000|2022-02-01 11:17:50|767456.3|766456.3|767451.3|766451.3|767464.9|766464.9|767423.8|766423.8|29
1643714280000|2022-02-01 11:18:00|767459.6|766459.6|767421.1|766421.1|767459.6|766459.6|767411|766411|27
1643714290000|2022-02-01 11:18:10|767434.6|766434.6|767436|766436|767457|766457|767431.3|766431.3|25
1643714300000|2022-02-01 11:18:20|767437.3|766437.3|767437.7|766437.7|767458.3|766458.3|767429.6|766429.6|26
1643714310000|2022-02-01 11:18:30|767433.8|766433.8|767474.1|766474.1|767477.5|766477.5|767422.5|766422.5|30
1643714320000|2022-02-01 11:18:40|767474.4|766474.4|767465.3|766465.3|767496.9|766496.9|767451.6|766451.6|33
1643714330000|2022-02-01 11:18:50|767476.4|766476.4|767511.7|766511.7|767574.6|766574.6|767452.5|766452.5|39
1643714340000|2022-02-01 11:19:00|767508.3|766508.3|767525.6|766525.6|768047.8|766539.5|767475.6|766013.5|36
1643714350000|2022-02-01 11:19:10|767529.8|766529.8|767556.4|766556.4|768075.8|766575|767524.7|766057.1|29
1643714360000|2022-02-01 11:19:20|767573.5|766573.5|767519.1|766519.1|767607.1|766607.1|767512|766512|33
1643714370000|2022-02-01 11:19:30|767443.9|766443.9|767445|766445|767979.4|766466.2|767438|765931.9|26
1643714380000|2022-02-01 11:19:40|767444.7|766444.7|767440.4|766440.4|767960.9|766466.1|767435.8|765950.7|26
1643714390000|2022-02-01 11:19:50|767432.8|766432.8|767474.7|766474.7|767474.7|766474.7|767425.4|766425.4|26
1643714400000|2022-02-01 11:20:00|767474.5|766474.5|767093.2|766093.2|767602.9|766477.5|767033.1|765561.3|33
1643714410000|2022-02-01 11:20:10|767085.3|766085.3|767512.6|765512.6|767583.1|766085.3|766933.3|765449.2|36
1643714420000|2022-02-01 11:20:20|767503.5|765503.5|766890.9|765890.9|767523.8|765907.4|766890.9|765405.8|34
1643714430000|2022-02-01 11:20:30|766909|765909|767482.5|765482.5|767518.8|766011.5|766901.9|765402.4|39
1643714440000|2022-02-01 11:20:40|767488.6|765488.6|767554.1|765554.1|767576.1|766065.2|767021.5|765483.7|38
1643714450000|2022-02-01 11:20:50|767544.1|765544.1|767462.1|765462.1|767606.5|766053.4|767020.7|765459.2|31
1643714460000|2022-02-01 11:21:00|767471.6|765471.6|767397.6|765397.6|767495.1|765907.6|766902.8|765397.6|34
1643714470000|2022-02-01 11:21:10|767395|765395|767418|765418|767431.7|765919.1|766903.4|765380|35
1643714480000|2022-02-01 11:21:20|767414.3|765414.3|766891.9|765891.9|767424.3|765892.9|766839.5|765359|36
1643714490000|2022-02-01 11:21:30|767396.1|765396.1|767392.9|765392.9|767401.9|765900.5|766893.7|765373.3|36
1643714500000|2022-02-01 11:21:40|767400.4|765400.4|767737.3|765737.3|767843.8|765843.8|767380.9|765380.9|38
1643714510000|2022-02-01 11:21:50|767736.2|765736.2|767655.3|765655.3|767736.6|765736.6|767655.3|765655.3|37
1643714520000|2022-02-01 11:22:00|767656.8|765656.8|767735.3|765735.3|767755.4|766228.5|767228.5|765656.8|37
1643714530000|2022-02-01 11:22:10|767249.1|766249.1|767700.7|765700.7|767735.1|766249.1|767198.9|765674.7|39
1643714540000|2022-02-01 11:22:20|767699.3|765699.3|767732.1|765732.1|767732.1|766230.7|767148.6|765656.2|37
1643714550000|2022-02-01 11:22:30|767725|765725|767723.4|765723.4|767776.1|766253.4|767230.1|765708.5|33
1643714560000|2022-02-01 11:22:40|767231.6|766231.6|767886.3|765886.3|767888.1|766385.9|767231.6|765695|40
1643714570000|2022-02-01 11:22:50|767861.1|765861.1|767890.5|765890.5|767900.5|766386.1|767377|765861.1|31
1643714580000|2022-02-01 11:23:00|767902.3|765902.3|767372.3|766372.3|767902.3|766392.5|767367.7|765863.2|28
1643714590000|2022-02-01 11:23:10|767375.5|766375.5|767365.8|766365.8|767877.7|766375.5|767361.7|765843.3|25
1643714600000|2022-02-01 11:23:20|767362.2|766362.2|767875.6|765875.6|767875.6|766362.2|767340.1|765847.6|24
1643714610000|2022-02-01 11:23:30|767880.2|765880.2|767360.1|766360.1|767884.1|766360.2|767355.8|765858.6|33
1643714620000|2022-02-01 11:23:40|767366.9|766366.9|767854|765854|767877.8|766387.6|767339.9|765849.2|27
1643714630000|2022-02-01 11:23:50|767853.2|765853.2|767838.7|765838.7|767862.8|765862.8|767827.5|765827.5|26
1643714640000|2022-02-01 11:24:00|767838.4|765838.4|767716.3|765716.3|767838.4|766221.8|767139|765640.3|30
1643714650000|2022-02-01 11:24:10|767720.1|765720.1|767661.4|765661.4|767730.1|766211|767166.6|765661.4|29
1643714660000|2022-02-01 11:24:20|767675.1|765675.1|767741.1|765741.1|767850.1|766356.7|767202.7|765662|37
1643714670000|2022-02-01 11:24:30|767743.8|765743.8|767736|765736|767766.4|766249.9|767201.5|765681.4|33
1643714680000|2022-02-01 11:24:40|767736.4|765736.4|767771.8|765771.8|767795.5|766278.6|767270.6|765736.4|31
1643714690000|2022-02-01 11:24:50|767774.6|765774.6|767255.2|766255.2|767775.1|766273|767232.7|765710.5|22
1643714700000|2022-02-01 11:25:00|767253|766253|767220.7|766220.7|767770.2|766258.9|767194.3|765732.4|33
1643714710000|2022-02-01 11:25:10|767229.4|766229.4|767286.3|766286.3|767811.9|766287.4|767223.1|765714.7|32
1643714720000|2022-02-01 11:25:20|767801.5|765801.5|767697|765697|767801.5|766231|767187.1|765666.5|25
1643714730000|2022-02-01 11:25:30|767693|765693|767669.6|765669.6|767697.9|766185|767168|765664.5|23
1643714740000|2022-02-01 11:25:40|767153.3|766153.3|767279.9|765279.9|767672.5|766161.3|766774|765275.2|34
1643714750000|2022-02-01 11:25:50|767266.1|765266.1|767142.2|765142.2|767275.4|765275.4|767042.1|765042.1|38
1643714760000|2022-02-01 11:26:00|767134.9|765134.9|767073.4|765073.4|767214.6|765697.4|766564.6|765036.7|39
1643714770000|2022-02-01 11:26:10|767089.7|765089.7|767084.5|765084.5|767128.7|765128.7|767068.9|765068.9|39
1643714780000|2022-02-01 11:26:20|767100|765100|767069.3|765069.3|767121.3|765574.5|766560.2|765061.9|33
1643714790000|2022-02-01 11:26:30|767076.2|765076.2|767277.3|765277.3|767277.3|765788|766747.7|765060.7|35
1643714800000|2022-02-01 11:26:40|767305.5|765305.5|767191.3|765191.3|767310.7|765777.2|766753|765168.7|38
1643714810000|2022-02-01 11:26:50|767185.5|765185.5|767169|765169|767199.4|765199.4|767146.1|765146.1|38
1643714820000|2022-02-01 11:27:00|767152.1|765152.1|767242.2|765242.2|767267.4|765738.5|766732.9|765135.9|36
1643714830000|2022-02-01 11:27:10|767240|765240|767200.4|765200.4|767291.5|765291.5|767192.6|765192.6|36
1643714840000|2022-02-01 11:27:20|767197.4|765197.4|767154.2|765154.2|767229.2|765725.1|766602.3|765108.4|35
1643714850000|2022-02-01 11:27:30|767166.4|765166.4|767257.3|765257.3|767366|765872.9|766629.4|765138.7|34
1643714860000|2022-02-01 11:27:40|767242.4|765242.4|767180.4|765180.4|767253.4|765801.1|766646.8|765139.9|35
1643714870000|2022-02-01 11:27:50|766698.9|765698.9|767204.2|765204.2|767221|765723|766696.8|765187.2|34
1643714880000|2022-02-01 11:28:00|767205|765205|766640.4|765640.4|767306.2|765816.5|766640.4|765129.3|38
1643714890000|2022-02-01 11:28:10|766639.7|765639.7|766592.7|765592.7|767095.3|765640.6|766504.5|765076.5|36
1643714900000|2022-02-01 11:28:20|766581.7|765581.7|766865.7|764865.7|767080|765581.7|766299.8|764766.9|39
1643714910000|2022-02-01 11:28:30|766871.7|764871.7|767124.3|765124.3|767147.3|765628.9|766516.6|764860.5|36
1643714920000|2022-02-01 11:28:40|767125.6|765125.6|767084.1|765084.1|767132.7|765583.6|766541.7|765027.6|34
1643714930000|2022-02-01 11:28:50|767082.5|765082.5|767044.6|765044.6|767099.3|765582|766545.4|765037.5|31
1643714940000|2022-02-01 11:29:00|767044.8|765044.8|766872.3|764872.3|767085|765588.7|766362.3|764859.4|34
1643714950000|2022-02-01 11:29:10|766869.4|764869.4|766358.8|765358.8|766869.4|765358.8|766193.3|764725|35
1643714960000|2022-02-01 11:29:20|766374.2|765374.2|766233.7|765233.7|766812.4|765374.2|766214.7|764706.1|36
1643714970000|2022-02-01 11:29:30|766223.6|765223.6|766213.5|765213.5|766762.3|765278.7|766201.4|764685.3|34
1643714980000|2022-02-01 11:29:40|766221.4|765221.4|766714.3|764714.3|766765.7|765252.5|766202.2|764694.7|35
1643714990000|2022-02-01 11:29:50|766720.2|764720.2|766886.4|764886.4|766886.4|765369.4|766159.8|764657.4|39
1643715000000|2022-02-01 11:30:00|766887.7|764887.7|766820|764820|766887.7|765402.2|766328|764813.3|36
1643715010000|2022-02-01 11:30:10|766821.6|764821.6|766441|765441|766830.6|765441|766302.4|764797.1|35
1643715020000|2022-02-01 11:30:20|766433.5|765433.5|766528.2|765528.2|767081.7|765643.4|766433.5|764941.6|38
1643715030000|2022-02-01 11:30:30|766569.1|765569.1|767139.3|765139.3|767139.3|765635.4|766554.3|765070.1|34
1643715040000|2022-02-01 11:30:40|767134.8|765134.8|766630.3|765630.3|767149.1|765659.3|766624.6|765100.7|34
1643715050000|2022-02-01 11:30:50|766657.5|765657.5|766673|765673|767172|765692.4|766657.5|765145.4|36
1643715060000|2022-02-01 11:31:00|767183.2|765183.2|766667.7|765667.7|767216|765716.6|766652.5|765146.4|38
1643715070000|2022-02-01 11:31:10|767174.4|765174.4|766780.6|765780.6|767288.5|765799.6|766705.1|765174.4|32
1643715080000|2022-02-01 11:31:20|767287.9|765287.9|766789.9|765789.9|767296|765829.5|766764.5|765261.3|37
1643715090000|2022-02-01 11:31:30|766739.2|765739.2|766751.1|765751.1|767231.8|765769.4|766704.2|765224.3|36
1643715100000|2022-02-01 11:31:40|766789.5|765789.5|766766.2|765766.2|767294.6|765814.9|766766.2|765255|32
1643715110000|2022-02-01 11:31:50|766722.8|765722.8|766702.9|765702.9|767245.8|765754.4|766677.8|765212.2|36
1643715120000|2022-02-01 11:32:00|766693.6|765693.6|766652.4|765652.4|767195.2|765699.8|766652|765178.2|35
1643715130000|2022-02-01 11:32:10|767161.9|765161.9|766537.7|765537.7|767163.1|765655.6|766437.6|764939.1|36
1643715140000|2022-02-01 11:32:20|766570.6|765570.6|767107.7|765107.7|767112.3|765613|766555|765062.3|36
1643715150000|2022-02-01 11:32:30|767106.8|765106.8|766651|765651|767106.8|765651|766524.3|765035.3|32
1643715160000|2022-02-01 11:32:40|766640.2|765640.2|767093.6|765093.6|767161|765655.2|766542.6|765052.5|39
1643715170000|2022-02-01 11:32:50|767092|765092|767234.8|765234.8|767239.9|765747.4|766560.9|765072|34
1643715180000|2022-02-01 11:33:00|767242.9|765242.9|767292.1|765292.1|767305.7|765788.4|766763.5|765225.6|32
1643715190000|2022-02-01 11:33:10|767292.4|765292.4|767325.6|765325.6|767334.8|765839.2|766779.9|765278.3|31
1643715200000|2022-02-01 11:33:20|766856|765856|766781.9|765781.9|767340.6|765856|766773.6|765254.1|35
1643715210000|2022-02-01 11:33:30|766793.2|765793.2|766808.2|765808.2|767321.9|765849.8|766780.9|765276.8|34
1643715220000|2022-02-01 11:33:40|766805.9|765805.9|766813.2|765813.2|767315.5|765861.3|766786.8|765294.8|32
1643715230000|2022-02-01 11:33:50|766819.9|765819.9|767043.7|766043.7|767370.9|766043.7|766819.9|765361.7|35
1643715240000|2022-02-01 11:34:00|767054.8|766054.8|767170.6|766170.6|767708.6|766201.7|767038.1|765538.6|39
1643715250000|2022-02-01 11:34:10|767648.8|765648.8|767539.2|765539.2|767657.5|766119.3|767056.2|765533.9|34
1643715260000|2022-02-01 11:34:20|767029.4|766029.4|767540.8|765540.8|767554.2|766046.2|767023.2|765501.1|32
1643715270000|2022-02-01 11:34:30|767035.7|766035.7|767065|765065|767533.7|766061.5|766544.2|765065|35
1643715280000|2022-02-01 11:34:40|767057.6|765057.6|766903.9|764903.9|767057.6|765057.6|766866.2|764866.2|39
1643715290000|2022-02-01 11:34:50|766924.3|764924.3|766894.7|764894.7|766926.7|764926.7|766837.6|764837.6|39
1643715300000|2022-02-01 11:35:00|766874.1|764874.1|766859.2|764859.2|766924.6|765438.6|766325|764851|40
1643715310000|2022-02-01 11:35:10|766363.1|765363.1|766284.8|765284.8|766883.6|765363.1|766278.1|764765.6|38
1643715320000|2022-02-01 11:35:20|766339.9|765339.9|766869.1|764869.1|766885.4|765397.7|766339.9|764817.9|36
1643715330000|2022-02-01 11:35:30|766398.1|765398.1|766307.2|765307.2|766901.5|765440.7|766307.2|764885|30
1643715340000|2022-02-01 11:35:40|766302.2|765302.2|766372.9|765372.9|766833.2|765373.2|766291.9|764772.9|32
1643715350000|2022-02-01 11:35:50|766837.8|764837.8|766871.1|764871.1|766876.9|765408.2|766347.7|764837.8|28
1643715360000|2022-02-01 11:36:00|766880.4|764880.4|766720.3|765720.3|767233.6|765732|766384.9|764880.4|36
1643715370000|2022-02-01 11:36:10|766719.8|765719.8|767222.3|765222.3|767243.3|765740.9|766696.8|765170.4|31
1643715380000|2022-02-01 11:36:20|767221.9|765221.9|767225.6|765225.6|767260|765767.3|766731.4|765206.6|37
1643715390000|2022-02-01 11:36:30|767236.5|765236.5|766714.6|765714.6|767247.8|765723.4|766700.9|765186.1|33
1643715400000|2022-02-01 11:36:40|766709.4|765709.4|766702.8|765702.8|767206.8|765731.9|766701.9|765206.8|34
1643715410000|2022-02-01 11:36:50|767192.4|765192.4|766539.3|765539.3|767242.5|765746.8|766485.7|765145.3|36
1643715420000|2022-02-01 11:37:00|766544.2|765544.2|766485.6|765485.6|767041|765544.2|766468.1|764984|33
1643715430000|2022-02-01 11:37:10|766485.7|765485.7|766897.8|764897.8|766925.6|765538.3|766385.8|764891.3|34
1643715440000|2022-02-01 11:37:20|766398|765398|766885.4|764885.4|766921.7|765398|766398|764884.1|32
1643715450000|2022-02-01 11:37:30|766887.2|764887.2|766363.7|765363.7|766907.8|765424.3|766363.2|764865.7|31
1643715460000|2022-02-01 11:37:40|766857.2|764857.2|766873.2|764873.2|766887.2|765378.6|766321.6|764824.7|33
1643715470000|2022-02-01 11:37:50|766835|764835|766832.7|764832.7|766858.6|765339|766339|764821.1|30
1643715480000|2022-02-01 11:38:00|766831|764831|766859.7|764859.7|766877.2|765356.9|766344|764825.6|28
1643715490000|2022-02-01 11:38:10|766874|764874|766812.9|764812.9|766874|765385.4|766324.2|764812.9|29
1643715500000|2022-02-01 11:38:20|766328.7|765328.7|766314.2|765314.2|766822.2|765340.9|766292.9|764792.1|27
1643715510000|2022-02-01 11:38:30|766309.5|765309.5|766290.4|765290.4|766802.4|765336|766274.5|764770.9|27
1643715520000|2022-02-01 11:38:40|766288.5|765288.5|766187.3|765187.3|766297.1|765297.1|766187.3|765187.3|33
1643715530000|2022-02-01 11:38:50|766182.9|765182.9|766138.7|765138.7|766205.6|765205.6|766132.7|765132.7|30
1643715540000|2022-02-01 11:39:00|766110.2|765110.2|766070.8|765070.8|766724.9|765197.9|766070.8|764618.2|36
1643715550000|2022-02-01 11:39:10|766112.6|765112.6|766156.7|765156.7|766707.9|765193.9|766112.6|764636.4|35
1643715560000|2022-02-01 11:39:20|766162.9|765162.9|766123.2|765123.2|766707.6|765191.1|766123.2|764646.6|35
1643715570000|2022-02-01 11:39:30|766134.5|765134.5|766753.8|764753.8|766770.5|765271.6|766124.7|764711.3|29
1643715580000|2022-02-01 11:39:40|766751.3|764751.3|766823.1|764823.1|766831.8|765339.7|766294.2|764747.6|37
1643715590000|2022-02-01 11:39:50|766824.9|764824.9|766330.9|765330.9|766835.7|765337.8|766301.5|764809.2|34
1643715600000|2022-02-01 11:40:00|766322.5|765322.5|766696.7|764696.7|766827|765332.2|766214.4|764692.8|36
1643715610000|2022-02-01 11:40:10|766166.6|765166.6|766209|765209|766712.7|765230.9|766099.8|764609.1|35
1643715620000|2022-02-01 11:40:20|766210.2|765210.2|766070.7|765070.7|766728.2|765235.6|766061.6|764575.5|39
1643715630000|2022-02-01 11:40:30|766622.9|764622.9|766243|765243|766804.5|765298.2|766219|764622.9|40
1643715640000|2022-02-01 11:40:40|766242.2|765242.2|766768.3|764768.3|766779|765283.2|766232.7|764725|32
1643715650000|2022-02-01 11:40:50|766273.1|765273.1|766394.4|765394.4|766849.6|765394.4|766273.1|764770.9|34
1643715660000|2022-02-01 11:41:00|766392.2|765392.2|766821.3|764821.3|766901.9|765392.2|766303.8|764808|35
1643715670000|2022-02-01 11:41:10|766801.9|764801.9|766837.4|764837.4|766880.6|765384.9|766298.7|764793.9|26
1643715680000|2022-02-01 11:41:20|766828.3|764828.3|766835.4|764835.4|766841.6|765338.7|766322.2|764819.3|31
1643715690000|2022-02-01 11:41:30|766820.2|764820.2|766836.2|764836.2|766856.2|765348|766330.8|764820.2|30
1643715700000|2022-02-01 11:41:40|766838.1|764838.1|766796|764796|766857.5|765347.9|766257.7|764779.5|35
1643715710000|2022-02-01 11:41:50|766367.2|765367.2|766337.8|765337.8|766910.7|765463|766310.5|764818.3|33
1643715720000|2022-02-01 11:42:00|766356.8|765356.8|766809|764809|766867.7|765367.5|766299.7|764777.6|31
1643715730000|2022-02-01 11:42:10|766802.7|764802.7|766747.2|764747.2|766887.9|765386.4|766270.8|764747.2|34
1643715740000|2022-02-01 11:42:20|766760.9|764760.9|766688.5|764688.5|766760.9|765265.9|766174.4|764677.4|28
1643715750000|2022-02-01 11:42:30|766656.9|764656.9|766203.2|765203.2|766746.2|765220.1|766162.2|764656.9|30
1643715760000|2022-02-01 11:42:40|766222.5|765222.5|766753.2|764753.2|766796.8|765300.6|766190.3|764698.3|32
1643715770000|2022-02-01 11:42:50|766771|764771|766249.2|765249.2|766771|765252|766213.8|764713|34
1643715780000|2022-02-01 11:43:00|766736.6|764736.6|766737.9|764737.9|766759.6|765256.1|766227.2|764728.1|34
1643715790000|2022-02-01 11:43:10|766232|765232|766762.2|764762.2|766808.1|765309.2|766232|764714.5|36
1643715800000|2022-02-01 11:43:20|766223.1|765223.1|766721.9|764721.9|766725.5|765224.3|766213.4|764707.8|29
1643715810000|2022-02-01 11:43:30|766729.6|764729.6|766832|764832|766839.6|765323.1|766253.8|764729.6|31
1643715820000|2022-02-01 11:43:40|766810.1|764810.1|766242.5|765242.5|766810.1|765272.8|766242.5|764725.6|29
1643715830000|2022-02-01 11:43:50|766247.4|765247.4|766219.3|765219.3|766719.4|765259.7|766212.2|764706.2|28
1643715840000|2022-02-01 11:44:00|766215.5|765215.5|766066.8|765066.8|766721.2|765226.7|765953.9|764706.9|25
1643715850000|2022-02-01 11:44:10|766100.8|765100.8|766040.5|765040.5|766727.5|765225.3|766009.2|764623.4|33
1643715860000|2022-02-01 11:44:20|766541.3|764541.3|766130.2|765130.2|766582.4|765142.7|766030.1|764528.3|37
1643715870000|2022-02-01 11:44:30|766640.2|764640.2|766582.7|764582.7|766640.2|765141.6|766082|764582.7|32
1643715880000|2022-02-01 11:44:40|766095|765095|766077|765077|766602.1|765095|766068.4|764564.1|32
1643715890000|2022-02-01 11:44:50|766080.5|765080.5|766114.4|765114.4|766590.1|765114.4|766006.6|764516.5|33
1643715900000|2022-02-01 11:45:00|766112.3|765112.3|766612.2|764612.2|766623.6|765146.6|766085.9|764599.1|36
1643715910000|2022-02-01 11:45:10|766619.8|764619.8|765998.4|764998.4|766619.8|765100|765994.2|764481.7|34
1643715920000|2022-02-01 11:45:20|766479.8|764479.8|766496.9|764496.9|766512.5|765025.1|765982.6|764479.8|30
1643715930000|2022-02-01 11:45:30|766498.5|764498.5|765980.5|764980.5|766557.9|765130.7|765979.3|764489.3|30
1643715940000|2022-02-01 11:45:40|765976.2|764976.2|765989.4|764989.4|766516.3|765001.8|765968.4|764467.9|32
1643715950000|2022-02-01 11:45:50|765999.6|764999.6|766540.3|764540.3|766555.4|765050.1|765986.9|764533|24
1643715960000|2022-02-01 11:46:00|766550.6|764550.6|766608.3|764608.3|766608.3|765124.1|766003|764510.9|33
1643715970000|2022-02-01 11:46:10|766109.1|765109.1|766077.6|765077.6|766605.7|765118.2|766065|764554.8|32
1643715980000|2022-02-01 11:46:20|766068.4|765068.4|765998.8|764998.8|766068.4|765068.4|765977.3|764977.3|28
1643715990000|2022-02-01 11:46:30|765996.1|764996.1|765848.6|764848.6|766450.4|764996.1|765790.7|764359.9|35
1643716000000|2022-02-01 11:46:40|765853.1|764853.1|765836|764836|766339.3|764866.5|765798.7|764307.8|34
1643716010000|2022-02-01 11:46:50|765837.5|764837.5|766360.9|764360.9|766379.5|764889.4|765827.2|764322.9|35
1643716020000|2022-02-01 11:47:00|765868.9|764868.9|766362.8|764362.8|766380.3|764880.2|765836|764346.7|26
1643716030000|2022-02-01 11:47:10|766348|764348|765872.6|764872.6|766448.8|764960.1|765872.6|764348|34
1643716040000|2022-02-01 11:47:20|765869|764869|766393.9|764393.9|766423.1|764908.4|765850.3|764350.1|31
1643716050000|2022-02-01 11:47:30|766395.1|764395.1|766429.5|764429.5|766429.5|764911.6|765841.5|764357.6|29
1643716060000|2022-02-01 11:47:40|766423.7|764423.7|765816.8|764816.8|766424.6|764889.6|765811.2|764344.3|30
1643716070000|2022-02-01 11:47:50|765818.7|764818.7|765865|764865|766378.1|764893.6|765818.7|764356.6|34
1643716080000|2022-02-01 11:48:00|765864.4|764864.4|765884.7|764884.7|766403.1|764916.6|765862.6|764403.1|29
1643716090000|2022-02-01 11:48:10|765866.1|764866.1|765870.5|764870.5|766379|764870.5|765835|764331|32
1643716100000|2022-02-01 11:48:20|765873.7|764873.7|765855.8|764855.8|766375.5|764873.7|765855.8|764343.9|31
1643716110000|2022-02-01 11:48:30|765853.5|764853.5|765832|764832|765858.7|764858.7|765829|764829|28
1643716120000|2022-02-01 11:48:40|765830.5|764830.5|765820.5|764820.5|766328.3|764851.5|765817.5|764317.2|23
1643716130000|2022-02-01 11:48:50|765808.7|764808.7|766297.5|764297.5|766324.5|764821.2|765808.7|764294.9|27
1643716140000|2022-02-01 11:49:00|765815.9|764815.9|765803.2|764803.2|766319.6|764820|765786.9|764287.2|33
1643716150000|2022-02-01 11:49:10|765802|764802|766321.2|764321.2|766341|764845|765768.6|764321.2|30
1643716160000|2022-02-01 11:49:20|766330.8|764330.8|766347|764347|766356|764356|766330.8|764330.8|28
1643716170000|2022-02-01 11:49:30|766344.4|764344.4|766330.1|764330.1|766356.8|764829.9|765805|764318|31
1643716180000|2022-02-01 11:49:40|766340.9|764340.9|765829.8|764829.8|766362.6|764874.8|765829.3|764314.9|31
1643716190000|2022-02-01 11:49:50|765844.4|764844.4|766338.8|764338.8|766356.9|764858.8|765825.8|764330.3|28
1643716200000|2022-02-01 11:50:00|765833.5|764833.5|766342.9|764342.9|766347.9|764862.7|765793.3|764305|33
1643716210000|2022-02-01 11:50:10|766351.9|764351.9|766341|764341|766351.9|764849.7|765832.2|764326.6|29
1643716220000|2022-02-01 11:50:20|766336.1|764336.1|765668.2|764668.2|766341.2|764827.2|765668.2|764262.2|32
1643716230000|2022-02-01 11:50:30|765668.4|764668.4|765758.4|764758.4|766262.6|764791.1|765668.4|764199.1|35
1643716240000|2022-02-01 11:50:40|765726.6|764726.6|765752.5|764752.5|766261.6|764775.7|765700.7|764194|34
1643716250000|2022-02-01 11:50:50|766224.1|764224.1|765726.8|764726.8|766239.4|764729|765701.4|764207.5|33
1643716260000|2022-02-01 11:51:00|765723.9|764723.9|766247.7|764247.7|766268.9|764792.2|765713.7|764227|37
1643716270000|2022-02-01 11:51:10|766247.4|764247.4|765737.8|764737.8|766249.8|764737.8|765719.9|764241.9|31
1643716280000|2022-02-01 11:51:20|765736.8|764736.8|765750.6|764750.6|766291.6|764797.3|765733.2|764263.8|34
1643716290000|2022-02-01 11:51:30|765745.2|764745.2|765735.7|764735.7|766257.1|764774.2|765734.7|764257.1|31
1643716300000|2022-02-01 11:51:40|765740|764740|766157.9|764157.9|766251|764808.9|765650.3|764147.2|34
1643716310000|2022-02-01 11:51:50|766153|764153|765675.7|764675.7|766172.4|764689.8|765662.5|764152.7|31
1643716320000|2022-02-01 11:52:00|765672|764672|765770.1|764770.1|766304.3|764812.6|765671.8|764194.2|28
1643716330000|2022-02-01 11:52:10|765759.2|764759.2|766243.2|764243.2|766259.6|764777.6|765710.7|764208.9|33
1643716340000|2022-02-01 11:52:20|766248.1|764248.1|766218.2|764218.2|766248.1|764739.8|765721.9|764209.9|31
1643716350000|2022-02-01 11:52:30|766209.1|764209.1|765670.2|764670.2|766209.1|764774.7|765670.2|764209.1|36
1643716360000|2022-02-01 11:52:40|765667.9|764667.9|765651.2|764651.2|766168.3|764690.1|765650|764168.3|26
1643716370000|2022-02-01 11:52:50|765648.4|764648.4|765644|764644|766152.3|764651.6|765642.3|764136|24
1643716380000|2022-02-01 11:53:00|766145.8|764145.8|765654.8|764654.8|766151.9|764673.1|765639.2|764140.6|32
1643716390000|2022-02-01 11:53:10|765647.4|764647.4|765607.9|764607.9|765662.6|764662.6|765607.9|764607.9|31
1643716400000|2022-02-01 11:53:20|765609.1|764609.1|765567.1|764567.1|765609.1|764609.1|765560.8|764560.8|32
1643716410000|2022-02-01 11:53:30|765571.2|764571.2|765625.7|764625.7|766102.4|764625.7|765567.2|764072.7|33
1643716420000|2022-02-01 11:53:40|765626|764626|765613.2|764613.2|766121.2|764632.6|765587.7|764085.8|34
1643716430000|2022-02-01 11:53:50|766108.2|764108.2|766205.1|764205.1|766208.2|764737|765706.4|764108.2|31
1643716440000|2022-02-01 11:54:00|766202.2|764202.2|765703.3|764703.3|766202.8|764708.1|765675.2|764180.7|30
1643716450000|2022-02-01 11:54:10|765701.8|764701.8|766177.3|764177.3|766200.7|764703.1|765680.8|764162.8|28
1643716460000|2022-02-01 11:54:20|766181.3|764181.3|765714.3|764714.3|766199.9|764736.8|765686.4|764181.2|33
1643716470000|2022-02-01 11:54:30|765716.2|764716.2|765775.1|764775.1|766282.9|764789.1|765711.4|764242.5|31
1643716480000|2022-02-01 11:54:40|765776|764776|765752.3|764752.3|766291.6|764805.1|765752.3|764266.2|28
1643716490000|2022-02-01 11:54:50|765761.2|764761.2|766239|764239|766286.3|764793.3|765740.6|764238.5|34
1643716500000|2022-02-01 11:55:00|765768.8|764768.8|766219.1|764219.1|766268.6|764773.5|765722.2|764219.1|26
1643716510000|2022-02-01 11:55:10|766232.2|764232.2|765916.2|764916.2|766431.5|765023.3|765721.3|764231.5|38
1643716520000|2022-02-01 11:55:20|765922.8|764922.8|766470.6|764470.6|766478.7|764978.6|765922.8|764411.5|37
1643716530000|2022-02-01 11:55:30|766480.1|764480.1|766456|764456|766489.1|765002.5|765886.4|764454.4|33
1643716540000|2022-02-01 11:55:40|766456.2|764456.2|766530.7|764530.7|766541.4|765046.7|765949.9|764446.3|36
1643716550000|2022-02-01 11:55:50|766499.5|764499.5|766069.4|765069.4|766574.5|765095|766016|764499.5|36
1643716560000|2022-02-01 11:56:00|766071.6|765071.6|765985.2|764985.2|766559.5|765080.8|765944.7|764450.7|25
1643716570000|2022-02-01 11:56:10|765989.6|764989.6|765967.6|764967.6|766484|764994.7|765955.8|764459.5|28
1643716580000|2022-02-01 11:56:20|765968|764968|765887|764887|766455|764976.9|765885|764396.1|28
1643716590000|2022-02-01 11:56:30|765888.3|764888.3|765888.5|764888.5|766462.4|764981.6|765882.6|764385.3|27
1643716600000|2022-02-01 11:56:40|765896.9|764896.9|766450.4|764450.4|766450.4|764952|765885.7|764380.9|32
1643716610000|2022-02-01 11:56:50|766447.5|764447.5|765907.7|764907.7|766447.5|764971.4|765851.1|764349|35
1643716620000|2022-02-01 11:57:00|765906|764906|765863.1|764863.1|766429.5|764966.7|765863.1|764368.7|27
1643716630000|2022-02-01 11:57:10|765864|764864|765852|764852|766365.8|764880.6|765836.3|764344.7|31
1643716640000|2022-02-01 11:57:20|765846.1|764846.1|766341.7|764341.7|766382.7|764861.7|765826.9|764319.2|27
1643716650000|2022-02-01 11:57:30|766336.9|764336.9|766317.3|764317.3|766375.8|764869.1|765822|764315.9|33
1643716660000|2022-02-01 11:57:40|766296.9|764296.9|766369.6|764369.6|766399.7|764894.6|765813.4|764296.9|29
1643716670000|2022-02-01 11:57:50|766366.7|764366.7|765854.4|764854.4|766369.4|764885.5|765841.9|764353.9|28
1643716680000|2022-02-01 11:58:00|765857.7|764857.7|766340.2|764340.2|766352.6|764870.6|765841.3|764328.8|18
1643716690000|2022-02-01 11:58:10|766347.6|764347.6|765823.1|764823.1|766347.6|764865.8|765806.1|764276.3|24
1643716700000|2022-02-01 11:58:20|765829.4|764829.4|766308.2|764308.2|766344.9|764853.3|765796.9|764303.4|25
1643716710000|2022-02-01 11:58:30|765812.6|764812.6|765994.6|764994.6|766345.2|765040|765798.8|764312.7|28
1643716720000|2022-02-01 11:58:40|766486.2|764486.2|765987.8|764987.8|766486.2|764997.1|765961.1|764446.1|33
1643716730000|2022-02-01 11:58:50|765986|764986|765967.6|764967.6|766483|764999.5|765960.9|764468.5|25
1643716740000|2022-02-01 11:59:00|765954.1|764954.1|766314.5|764314.5|766314.5|764958.3|765808.6|764278.9|31
1643716750000|2022-02-01 11:59:10|766301.1|764301.1|765852.4|764852.4|766346.4|764862.2|765800.1|764294.3|28
1643716760000|2022-02-01 11:59:20|765851.8|764851.8|766374.2|764374.2|766435.8|764952.7|765849.9|764348.6|31
1643716770000|2022-02-01 11:59:30|766373.8|764373.8|765927.1|764927.1|766390.3|764927.1|765881|764358|32
1643716780000|2022-02-01 11:59:40|766414.6|764414.6|766352.3|764352.3|766424.2|764947.2|765865.7|764352.3|33
1643716790000|2022-02-01 11:59:50|766359.5|764359.5|766399.7|764399.7|766399.7|764904.7|765858|764338.7|31
1643716800000|2022-02-01 12:00:00|765905.6|764905.6|766384.3|764384.3|766384.3|764909.2|765865.3|764356.7|33
1643716810000|2022-02-01 12:00:10|765886.4|764886.4|766362.9|764362.9|766394.3|764902.7|765864.3|764346.9|31
1643716820000|2022-02-01 12:00:20|766355.4|764355.4|766414.9|764414.9|766414.9|764927.1|765851.9|764355.4|34
1643716830000|2022-02-01 12:00:30|765915.7|764915.7|765868.2|764868.2|766428.5|764967.7|765868.2|764380.2|33
1643716840000|2022-02-01 12:00:40|765861.9|764861.9|766330.6|764330.6|766368.3|764889.9|765835.8|764320.5|33
1643716850000|2022-02-01 12:00:50|766337.2|764337.2|765837.7|764837.7|766337.2|764843.5|765830|764327.5|27
1643716860000|2022-02-01 12:01:00|765837.5|764837.5|765769.6|764769.6|766293.4|764839.6|765765.5|764257.3|33
1643716870000|2022-02-01 12:01:10|766247.5|764247.5|765696.6|764696.6|766254|764774.1|765683.6|764180.3|31
1643716880000|2022-02-01 12:01:20|765696.8|764696.8|765659.3|764659.3|766175.1|764696.8|765659.3|764175.1|33
1643716890000|2022-02-01 12:01:30|765678.7|764678.7|765778.2|764778.2|766253.5|764839.5|765678.7|764194.4|33
1643716900000|2022-02-01 12:01:40|765786.2|764786.2|765767.7|764767.7|766276.2|764797.6|765761.1|764265.8|32
1643716910000|2022-02-01 12:01:50|765783.1|764783.1|765882.5|764882.5|766412.5|764932.7|765777.2|764407.9|34
1643716920000|2022-02-01 12:02:00|765884.6|764884.6|766440.9|764440.9|766440.9|764956.8|765884.6|764378|36
1643716930000|2022-02-01 12:02:10|766427.1|764427.1|766429|764429|766452.1|764964|765916.4|764407.3|33
1643716940000|2022-02-01 12:02:20|766447.8|764447.8|765928.5|764928.5|766447.8|764990.3|765923.6|764409.3|35
1643716950000|2022-02-01 12:02:30|765930.7|764930.7|765911.3|764911.3|766420.2|764930.7|765904.8|764395|25
1643716960000|2022-02-01 12:02:40|765910.2|764910.2|765900.9|764900.9|765952.1|764952.1|765896.5|764896.5|35
1643716970000|2022-02-01 12:02:50|765926.2|764926.2|765944.8|764944.8|766424.7|764957.6|765920.8|764421.8|23
1643716980000|2022-02-01 12:03:00|765954.7|764954.7|765971.3|764971.3|766451.8|764971.3|765945.2|764445|32
1643716990000|2022-02-01 12:03:10|765960.5|764960.5|766406.2|764406.2|766429.4|764963.5|765902.8|764406.2|29
1643717000000|2022-02-01 12:03:20|765799.7|764799.7|765751.4|764751.4|766279.5|764799.7|765746.3|764254.4|36
1643717010000|2022-02-01 12:03:30|765758.5|764758.5|766240.4|764240.4|766241.8|764771|765729.4|764211.1|29
1643717020000|2022-02-01 12:03:40|765761.4|764761.4|765709.3|764709.3|766226.6|764761.4|765708.8|764203.9|29
1643717030000|2022-02-01 12:03:50|765710|764710|765722.8|764722.8|766213.3|764756|765710|764213.3|25
1643717040000|2022-02-01 12:04:00|765720.7|764720.7|765717.2|764717.2|766215|764728.3|765683.6|764196.9|34
1643717050000|2022-02-01 12:04:10|765719|764719|765767.8|764767.8|766276.4|764789|765719|764252.1|26
1643717060000|2022-02-01 12:04:20|765766.4|764766.4|765778.8|764778.8|765780.9|764780.9|765761.8|764761.8|16
1643717070000|2022-02-01 12:04:30|765779.9|764779.9|765770.4|764770.4|766275.6|764820.7|765769.1|764275.6|34
1643717080000|2022-02-01 12:04:40|765770.1|764770.1|765772.5|764772.5|766260.5|764772.5|765724.3|764228.9|27
1643717090000|2022-02-01 12:04:50|766264.4|764264.4|765738.8|764738.8|766264.4|764769.5|765731.7|764223.8|32
1643717100000|2022-02-01 12:05:00|765741.9|764741.9|765751.8|764751.8|766251.7|764766.5|765734.9|764249.2|27
1643717110000|2022-02-01 12:05:10|765750.7|764750.7|765784.2|764784.2|766264.9|764787.6|765740.1|764264.9|23
1643717120000|2022-02-01 12:05:20|765786|764786|765752.9|764752.9|765786|764786|765726.9|764726.9|34
1643717130000|2022-02-01 12:05:30|765742.4|764742.4|765739.1|764739.1|766267.2|764767.5|765732.2|764234.8|20
1643717140000|2022-02-01 12:05:40|766223.7|764223.7|765614.8|764614.8|766231.7|764735.7|765608.9|764223.7|29
1643717150000|2022-02-01 12:05:50|765605.2|764605.2|765801.4|763801.4|766115.9|764647.9|765275.4|763762.1|38
1643717160000|2022-02-01 12:06:00|765795.5|763795.5|765378.9|764378.9|765928.6|764431.7|765321.3|763795.5|39
1643717170000|2022-02-01 12:06:10|765359.1|764359.1|765284.1|764284.1|765855.3|764378|765270.7|763773.9|28
1643717180000|2022-02-01 12:06:20|765776|763776|765350.8|764350.8|765867.8|764407.5|765329|763776|31
1643717190000|2022-02-01 12:06:30|765348.4|764348.4|765825.5|763825.5|765862.4|764358.2|765324.8|763815.2|32
1643717200000|2022-02-01 12:06:40|765836.3|763836.3|765403.4|764403.4|765889.4|764403.4|765220.8|763718.9|37
1643717210000|2022-02-01 12:06:50|765393.9|764393.9|765327.4|764327.4|765861.8|764437.7|765327.4|763843.9|34
1643717220000|2022-02-01 12:07:00|765326.2|764326.2|765282.4|764282.4|765804.9|764339.2|765277.9|763804.2|29
1643717230000|2022-02-01 12:07:10|765288.6|764288.6|765687.4|763687.4|765779.8|764288.6|765038|763687.4|33
1643717240000|2022-02-01 12:07:20|765691.3|763691.3|765208.8|764208.8|765716.5|764217|765182.9|763691.3|34
1643717250000|2022-02-01 12:07:30|765198.5|764198.5|765206.8|764206.8|765716.6|764216.1|765187.7|763703.5|27
1643717260000|2022-02-01 12:07:40|765202.8|764202.8|765347.3|764347.3|765823.4|764347.3|765198.6|763706.8|34
1643717270000|2022-02-01 12:07:50|765341.9|764341.9|765823.5|763823.5|765860.9|764383.1|765305.5|763797|31
1643717280000|2022-02-01 12:08:00|765316.4|764316.4|765294.1|764294.1|765819.6|764331.7|765288.1|763779.7|33
1643717290000|2022-02-01 12:08:10|765789.1|763789.1|765747|763747|765789.1|764292.8|765229.7|763728.1|27
1643717300000|2022-02-01 12:08:20|765278.5|764278.5|765335.1|764335.1|765800.2|764335.1|765249.5|763761.4|38
1643717310000|2022-02-01 12:08:30|765355.8|764355.8|765347|764347|765855.9|764403.1|765323.4|763818|35
1643717320000|2022-02-01 12:08:40|765350|764350|765330.1|764330.1|765828|764353.5|765321.9|763816.1|33
1643717330000|2022-02-01 12:08:50|765827.7|763827.7|765382.9|764382.9|765839.5|764411.9|765311.6|763822.1|35
1643717340000|2022-02-01 12:09:00|765384.4|764384.4|765368.9|764368.9|765415.3|764415.3|765368.9|764368.9|33
1643717350000|2022-02-01 12:09:10|765407|764407|765595.6|764595.6|766090.6|764611.8|765407|763994.8|35
1643717360000|2022-02-01 12:09:20|765592|764592|765593.1|764593.1|766088.1|764598.6|765568.5|764078.7|32
1643717370000|2022-02-01 12:09:30|765590.5|764590.5|765524.5|764524.5|766037|764590.5|765520.7|764017.4|34
1643717380000|2022-02-01 12:09:40|766013.9|764013.9|765482|764482|766029.9|764534.3|765463.3|764013.9|26
1643717390000|2022-02-01 12:09:50|765968.4|763968.4|765961.6|763961.6|765973.5|764482.2|765465.5|763944.2|32
1643717400000|2022-02-01 12:10:00|765973.2|763973.2|765856.9|763856.9|765973.2|764450.4|765373.6|763856.9|30
1643717410000|2022-02-01 12:10:10|765860.6|763860.6|765810.9|763810.9|765861.2|764372|765311.7|763804.9|24
1643717420000|2022-02-01 12:10:20|765809.9|763809.9|765327|764327|765823.2|764338.7|765229.6|763730.3|33
1643717430000|2022-02-01 12:10:30|765325.5|764325.5|765406.6|764406.6|765910.7|764415.4|765325.5|763844.3|30
1643717440000|2022-02-01 12:10:40|765398.5|764398.5|765979|763979|765995.6|764533.1|765398.5|763912.2|30
1643717450000|2022-02-01 12:10:50|765982.3|763982.3|765900|763900|766006.5|764447.2|765399.3|763900|25
1643717460000|2022-02-01 12:11:00|765901.9|763901.9|765262.3|764262.3|765901.9|764395.2|765251.5|763753.2|31
1643717470000|2022-02-01 12:11:10|765242.2|764242.2|765252|764252|765764.8|764272.8|765234.8|763717|33
1643717480000|2022-02-01 12:11:20|765251.7|764251.7|765243.8|764243.8|765746.9|764256.7|765241.8|763730.7|32
1643717490000|2022-02-01 12:11:30|765248.8|764248.8|765742.6|763742.6|765752.4|764260.7|765244.9|763742.6|28
1643717500000|2022-02-01 12:11:40|765751.3|763751.3|765131.1|764131.1|765752.7|764257.5|765131.1|763716.8|29
1643717510000|2022-02-01 12:11:50|765128.1|764128.1|765098.6|764098.6|765631.3|764130.8|765049.6|763554.3|33
1643717520000|2022-02-01 12:12:00|765583.7|763583.7|765640.3|763640.3|765646|764178.1|765058.6|763577.3|32
1643717530000|2022-02-01 12:12:10|765646.7|763646.7|765199|764199|765684.8|764206.8|765125.4|763645.1|34
1643717540000|2022-02-01 12:12:20|765196.5|764196.5|765184.2|764184.2|765700.9|764362.3|765184.2|763681.9|36
1643717550000|2022-02-01 12:12:30|765175.1|764175.1|765235.1|764235.1|765743.1|764273|765128.6|763629.5|36
1643717560000|2022-02-01 12:12:40|765258.1|764258.1|765672.8|763672.8|765686.1|764258.1|765155.1|763672.8|33
1643717570000|2022-02-01 12:12:50|765179.9|764179.9|765187.2|764187.2|765705.2|764228.3|765162.2|763665.9|26
1643717580000|2022-02-01 12:13:00|765187.3|764187.3|765175.6|764175.6|765688.9|764199.9|765158.1|763674.2|31
1643717590000|2022-02-01 12:13:10|765175.4|764175.4|765124.9|764124.9|765630.6|764178.8|765112.6|763630.6|26
1643717600000|2022-02-01 12:13:20|765136.5|764136.5|765200.3|764200.3|765685.4|764206.3|765126.8|763633.4|33
1643717610000|2022-02-01 12:13:30|765210.1|764210.1|765435.3|764435.3|765913.7|764441.7|765207.2|763876.5|36
1643717620000|2022-02-01 12:13:40|765549.1|764549.1|765618.6|764618.6|766132.3|764630|765534.6|764037.6|32
1643717630000|2022-02-01 12:13:50|765599.9|764599.9|765614.7|764614.7|766105.6|764618.1|765599.9|764105.6|35
1643717640000|2022-02-01 12:14:00|765614.3|764614.3|765593.2|764593.2|766104.7|764649.5|765593.2|764088|38
1643717650000|2022-02-01 12:14:10|765590.6|764590.6|765641.9|764641.9|766072.8|764641.9|765536.1|764059.4|34
1643717660000|2022-02-01 12:14:20|765638.3|764638.3|765658.7|764658.7|766135.8|764669|765603.2|764105.9|35
1643717670000|2022-02-01 12:14:30|765646.3|764646.3|765592.1|764592.1|766113.4|764658.6|765588|764068|31
1643717680000|2022-02-01 12:14:40|765594.1|764594.1|765591.2|764591.2|766086.4|764623.3|765525.4|764065.1|32
1643717690000|2022-02-01 12:14:50|765590.8|764590.8|765791.7|764791.7|766211.7|764816.3|765588.1|764099.8|34
1643717700000|2022-02-01 12:15:00|765793.5|764793.5|766214.5|764214.5|766219.7|764807.3|765698.9|764207.7|32
1643717710000|2022-02-01 12:15:10|765714.7|764714.7|766183.3|764183.3|766183.7|764715.6|765678|764183.3|27
1643717720000|2022-02-01 12:15:20|766184.9|764184.9|766047.1|764047.1|766185.2|764690.9|765550.6|764047.1|26
1643717730000|2022-02-01 12:15:30|765552|764552|766040|764040|766087.3|764609|765550.7|764040|26
1643717740000|2022-02-01 12:15:40|766049|764049|766075.7|764075.7|766079.4|764573.7|765529.4|764018|21
1643717750000|2022-02-01 12:15:50|766074.5|764074.5|766031.7|764031.7|766074.5|764553.5|765536.1|764018.2|27
1643717760000|2022-02-01 12:16:00|766033.9|764033.9|765524|764524|766080.3|764571.5|765505.5|763999|33
1643717770000|2022-02-01 12:16:10|766001|764001|765783|764783|766001|764835.5|765494.1|764001|25
1643717780000|2022-02-01 12:16:20|765796|764796|765833.4|764833.4|766332.9|764848.7|765784.4|764324.7|30
1643717790000|2022-02-01 12:16:30|765828.9|764828.9|765810.9|764810.9|766377.8|764877.3|765802.1|764363.8|30
1643717800000|2022-02-01 12:16:40|765809.9|764809.9|765870.8|764870.8|766450.7|764973.1|765798|764319.9|34
1643717810000|2022-02-01 12:16:50|765870.3|764870.3|765884.1|764884.1|766412.4|764887.9|765846.5|764342.5|35
1643717820000|2022-02-01 12:17:00|765873.2|764873.2|766109.4|765109.4|766539.9|765109.4|765858.6|764366.4|35
1643717830000|2022-02-01 12:17:10|766593.2|764593.2|766135.8|765135.8|766593.2|765158.2|766031.9|764530|40
1643717840000|2022-02-01 12:17:20|766172.5|765172.5|766518.8|764518.8|766575.2|765175.2|766026.4|764512.3|35
1643717850000|2022-02-01 12:17:30|766520.8|764520.8|766038.6|765038.6|766592.6|765093.7|766038.6|764520.8|35
1643717860000|2022-02-01 12:17:40|766525.1|764525.1|766042.5|765042.5|766580.4|765135.5|766034.9|764525.1|35
1643717870000|2022-02-01 12:17:50|766039.4|765039.4|766597.9|764597.9|766602.3|765087.8|766029.7|764524|37
1643717880000|2022-02-01 12:18:00|766605.5|764605.5|766616.7|764616.7|766660.8|765158.6|766108|764588.2|38
1643717890000|2022-02-01 12:18:10|766624.4|764624.4|766314.9|765314.9|766801.1|765317.4|766181.9|764612.4|37
1643717900000|2022-02-01 12:18:20|766315.2|765315.2|767118.3|765118.3|767160.4|765646.4|766315.2|764862|40
1643717910000|2022-02-01 12:18:30|767110.5|765110.5|767014.6|765014.6|767119.9|765577.1|766430.8|764959.7|35
1643717920000|2022-02-01 12:18:40|767004.3|765004.3|767102.8|765102.8|767223.8|765474.6|766454.4|764975.5|35
1643717930000|2022-02-01 12:18:50|767097.5|765097.5|767189.7|765189.7|767217.5|765746.7|766487.7|765064.6|41
1643717940000|2022-02-01 12:19:00|767198.6|765198.6|767246.4|765246.4|767281|765281|767108|765108|38
1643717950000|2022-02-01 12:19:10|767257|765257|767011.9|765011.9|767257|765533.9|766500.5|764996.3|37
1643717960000|2022-02-01 12:19:20|767008.4|765008.4|767165.3|765165.3|767165.3|765663.2|766504.9|764997.4|27
1643717970000|2022-02-01 12:19:30|767171.7|765171.7|767158.7|765158.7|767171.7|765654.5|766559.8|765063.8|30
1643717980000|2022-02-01 12:19:40|766645|765645|766632.7|765632.7|767148.4|765652.5|766627.4|765094.7|33
1643717990000|2022-02-01 12:19:50|766633.8|765633.8|767083.3|765083.3|767125.2|765633.8|766594.6|764988|34
1643718000000|2022-02-01 12:20:00|767097.3|765097.3|766965.3|764965.3|767124.7|765541.2|766541.2|764902.6|31
1643718010000|2022-02-01 12:20:10|766938.4|764938.4|766923.6|764923.6|766960.6|765421.5|766395|764902.5|32
1643718020000|2022-02-01 12:20:20|766931|764931|766898.7|764898.7|766936.6|765441.4|766404.2|764890.7|38
1643718030000|2022-02-01 12:20:30|766403.1|765403.1|766399.7|765399.7|766403.1|765403.1|766384.2|765384.2|24
1643718040000|2022-02-01 12:20:40|766399.8|765399.8|766910.1|764910.1|766915.5|765424|766320.6|764871|36
1643718050000|2022-02-01 12:20:50|766396.4|765396.4|766823.7|764823.7|766908.2|765436.8|766350.6|764819.4|35
1643718060000|2022-02-01 12:21:00|766817.9|764817.9|766837.3|764837.3|766837.3|765334.6|766272.2|764764.9|34
1643718070000|2022-02-01 12:21:10|766849.4|764849.4|766872.9|764872.9|766891.6|765375.9|766326.9|764809.9|26
1643718080000|2022-02-01 12:21:20|766862.8|764862.8|766928.7|764928.7|766928.7|765429.9|766429.9|764862.8|26
1643718090000|2022-02-01 12:21:30|766920.4|764920.4|767079.9|765079.9|767096.9|765602.8|766382.7|764874.6|34
1643718100000|2022-02-01 12:21:40|767088.2|765088.2|767078.1|765078.1|767134.4|765641.3|766592.6|765067.5|33
1643718110000|2022-02-01 12:21:50|767049.9|765049.9|767093.7|765093.7|767102.2|765569.8|766532.3|765028.8|35
1643718120000|2022-02-01 12:22:00|766601.2|765601.2|767087.1|765087.1|767090.9|765610.7|766596.7|765047|32
1643718130000|2022-02-01 12:22:10|767060.4|765060.4|766567|765567|767091.9|765606.8|766567|765060.4|25
1643718140000|2022-02-01 12:22:20|766569.1|765569.1|767049.7|765049.7|767089.5|765600.5|766520.6|765049.7|33
1643718150000|2022-02-01 12:22:30|767062.1|765062.1|766692|765692|767189.7|765692|766636.9|765054.5|34
1643718160000|2022-02-01 12:22:40|766682.4|765682.4|767100|765100|767185.8|765690.8|766603.7|765075.8|37
1643718170000|2022-02-01 12:22:50|767119.9|765119.9|767130.3|765130.3|767141.4|765647.8|766568.5|765063.3|38
1643718180000|2022-02-01 12:23:00|767119.9|765119.9|766650.4|765650.4|767151.2|765658.7|766583|765069.9|37
1643718190000|2022-02-01 12:23:10|766635.5|765635.5|767047.9|765047.9|767159.5|765654.1|766545.9|765023|37
1643718200000|2022-02-01 12:23:20|766522.4|765522.4|767064.3|765064.3|767087|765603.1|766471.6|764959.5|33
1643718210000|2022-02-01 12:23:30|767068.7|765068.7|767028.3|765028.3|767068.7|765558.8|766540.2|765021.1|33
1643718220000|2022-02-01 12:23:40|766541.2|765541.2|767045.4|765045.4|767064.8|765562.3|766518.2|765016|32
1643718230000|2022-02-01 12:23:50|767046.3|765046.3|767003.8|765003.8|767046.3|765516.4|766496.5|764963.2|28
1643718240000|2022-02-01 12:24:00|766501.8|765501.8|766523.3|765523.3|767027.6|765535.3|766486|764994.3|29
1643718250000|2022-02-01 12:24:10|767020.8|765020.8|766986.2|764986.2|767041.4|765553|766512.1|764958.6|38
1643718260000|2022-02-01 12:24:20|766507.7|765507.7|766509.8|765509.8|767046.6|765551.3|766493.3|765005.7|36
1643718270000|2022-02-01 12:24:30|766523.8|765523.8|767183.7|765183.7|767183.7|765708|766523.8|764990.9|36
1643718280000|2022-02-01 12:24:40|767190.5|765190.5|767207.2|765207.2|767243.1|765746.3|766660|765149.5|37
1643718290000|2022-02-01 12:24:50|767211.6|765211.6|767425.3|765425.3|767470.9|765956.6|766806.8|765200.8|36
1643718300000|2022-02-01 12:25:00|767438.1|765438.1|767439.5|765439.5|767439.5|765439.5|767432.8|765432.8|3
1643718310000|2022-02-01 12:25:10|767436.4|765436.4|767597.6|765597.6|767635.2|766143.3|766935.8|765419.9|34
1643718320000|2022-02-01 12:25:20|767609.7|765609.7|767551.3|765551.3|767744.4|766162.8|767078.6|765551.3|35
1643718330000|2022-02-01 12:25:30|767088.2|766088.2|767621|765621|767649.8|766149.2|767088.2|765553.9|36
1643718340000|2022-02-01 12:25:40|767617.4|765617.4|767589.6|765589.6|767644.6|766141|767141|765587.6|30
1643718350000|2022-02-01 12:25:50|767563.2|765563.2|767065.9|766065.9|767584.5|766093.7|766998.7|765464.6|36
1643718360000|2022-02-01 12:26:00|767534.9|765534.9|767476.9|765476.9|767545.9|765545.9|767472.6|765472.6|36
1643718370000|2022-02-01 12:26:10|767483.1|765483.1|767446.8|765446.8|767497.5|765980.9|766947.3|765406.5|33
1643718380000|2022-02-01 12:26:20|767475.5|765475.5|767373.9|765373.9|767475.5|765969.7|766945.1|765373.9|36
1643718390000|2022-02-01 12:26:30|767376.9|765376.9|767421.3|765421.3|767437.5|765940.7|766872.7|765357.8|36
1643718400000|2022-02-01 12:26:40|767413.8|765413.8|767347.5|765347.5|767427.4|765930.8|766881.8|765347.5|36
1643718410000|2022-02-01 12:26:50|767387|765387|767370.6|765370.6|767398.6|765880.5|766880.5|765367.7|30
1643718420000|2022-02-01 12:27:00|767372.5|765372.5|766879.5|765879.5|767388.1|765884.8|766873.8|765353.1|34
1643718430000|2022-02-01 12:27:10|766877.1|765877.1|766856.5|765856.5|767390|765889|766827|765333.5|38
1643718440000|2022-02-01 12:27:20|766850.8|765850.8|766918.6|765918.6|767341.4|765938.6|766839.5|765341.4|35
1643718450000|2022-02-01 12:27:30|766919.9|765919.9|766930.3|765930.3|767439.7|765958.1|766906.9|765406.3|30
1643718460000|2022-02-01 12:27:40|767422.4|765422.4|767434.7|765434.7|767447.8|765944.2|766925|765406.4|34
1643718470000|2022-02-01 12:27:50|767426.7|765426.7|767404.7|765404.7|767466.1|765971.4|766908.8|765387.9|37
1643718480000|2022-02-01 12:28:00|767403.7|765403.7|766960.7|765960.7|767462.5|765969.4|766932.2|765395.1|36
1643718490000|2022-02-01 12:28:10|767455.9|765455.9|767671.5|765671.5|767682.5|766136.4|766932|765455.9|33
1643718500000|2022-02-01 12:28:20|767671.3|765671.3|768058.5|766058.5|768058.5|766238.6|767137.4|765629.4|37
1643718510000|2022-02-01 12:28:30|768238.1|766238.1|768000.4|766000.4|768238.1|766238.1|767955.7|765955.7|40
1643718520000|2022-02-01 12:28:40|767973.3|765973.3|767909.2|765909.2|768011.9|766011.9|767903.8|765903.8|38
1643718530000|2022-02-01 12:28:50|767916.7|765916.7|767774.2|765774.2|767917|766420.5|767205.7|765701|35
1643718540000|2022-02-01 12:29:00|767375.1|766375.1|767201.8|766201.8|767834.8|766375.1|767163.9|765641.8|37
1643718550000|2022-02-01 12:29:10|767682|765682|767616.9|765616.9|767713.2|766191.5|767120.4|765612.7|33
1643718560000|2022-02-01 12:29:20|767638.1|765638.1|767071|766071|767640.2|766110.1|766980.8|765476.2|32
1643718570000|2022-02-01 12:29:30|767559|765559|766871.9|765871.9|767576.1|765995.5|766871.9|765463|39
1643718580000|2022-02-01 12:29:40|766857.8|765857.8|767395.2|765395.2|767440.7|765875.9|766857.8|765347.2|40
1643718590000|2022-02-01 12:29:50|767398.8|765398.8|767335|765335|767398.8|765398.8|767249.8|765249.8|39
1643718600000|2022-02-01 12:30:00|767333.3|765333.3|767158|765158|767335.3|765652.3|766652.3|765139.7|37
1643718610000|2022-02-01 12:30:10|767157.9|765157.9|766791.4|765791.4|767218|765791.4|766671.6|765147|34
1643718620000|2022-02-01 12:30:20|766800.5|765800.5|767423.2|765423.2|767448.6|765952.6|766800.5|765303.5|35
1643718630000|2022-02-01 12:30:30|767409.5|765409.5|766914.6|765914.6|767496.5|765996.6|766906.2|765408.9|28
1643718640000|2022-02-01 12:30:40|766915.9|765915.9|766911.2|765911.2|767492.8|765975.8|766902.8|765421.8|31
1643718650000|2022-02-01 12:30:50|766912|765912|766946.5|765946.5|767443.5|765947.8|766835.8|765419.5|32
1643718660000|2022-02-01 12:31:00|766948.1|765948.1|766833.8|765833.8|767422|765951.1|766810.2|765308.2|38
1643718670000|2022-02-01 12:31:10|767344.7|765344.7|767211.3|765211.3|767344.7|765814.3|766729.4|765211.3|34
1643718680000|2022-02-01 12:31:20|767202.7|765202.7|767264|765264|767292.3|765781.1|766724|765202.7|32
1643718690000|2022-02-01 12:31:30|767263.5|765263.5|767226.6|765226.6|767266.1|765675.8|766675.8|765169.2|32
1643718700000|2022-02-01 12:31:40|767228.4|765228.4|767129.6|765129.6|767232.1|765686.3|766627.5|765097.6|35
1643718710000|2022-02-01 12:31:50|766700.9|765700.9|767253.5|765253.5|767253.5|765766.4|766672.7|765182.9|32
1643718720000|2022-02-01 12:32:00|767244.4|765244.4|767361.3|765361.3|767361.3|765854.3|766694.1|765211.3|34
1643718730000|2022-02-01 12:32:10|767365|765365|766818|765818|767365|765847.3|766805.4|765295.8|28
1643718740000|2022-02-01 12:32:20|767326.4|765326.4|767301.8|765301.8|767343.9|765814.1|766771.9|765257.3|34
1643718750000|2022-02-01 12:32:30|767289.6|765289.6|767280.1|765280.1|767312.2|765755.5|766740|765244.6|32
1643718760000|2022-02-01 12:32:40|767283.1|765283.1|766836.8|765836.8|767335.1|765882.6|766771.6|765267|31
1643718770000|2022-02-01 12:32:50|766820.8|765820.8|767203.8|765203.8|767331.9|765820.8|766722.9|765203.7|31
1643718780000|2022-02-01 12:33:00|766695.9|765695.9|767142.8|765142.8|767195.6|765703.7|766587.3|765082.3|35
1643718790000|2022-02-01 12:33:10|767146.1|765146.1|767126.6|765126.6|767164.3|765659.7|766564.5|765060|36
1643718800000|2022-02-01 12:33:20|767123.3|765123.3|766835.7|764835.7|767123.3|765587.9|766340.9|764803.8|40
1643718810000|2022-02-01 12:33:30|766831.4|764831.4|766909.8|764909.8|766922.7|765415.6|766343.1|764831.4|37
1643718820000|2022-02-01 12:33:40|766912.5|764912.5|766924.6|764924.6|766968.6|765453.8|766389.8|764909.6|30
1643718830000|2022-02-01 12:33:50|766925.2|764925.2|767261.6|765261.6|767265|765762.1|766414.4|764912.3|37
1643718840000|2022-02-01 12:34:00|767269.8|765269.8|767127|765127|767272.2|765761.8|766548.9|765063.8|38
1643718850000|2022-02-01 12:34:10|767122.6|765122.6|767142.9|765142.9|767160.6|765628.8|766605.8|765101.7|29
1643718860000|2022-02-01 12:34:20|767147.4|765147.4|767242.9|765242.9|767257.4|765257.4|767128.5|765128.5|31
1643718870000|2022-02-01 12:34:30|767240.5|765240.5|767243.1|765243.1|767329|765329|767155.8|765155.8|35
1643718880000|2022-02-01 12:34:40|767242.7|765242.7|767309.9|765309.9|767310.1|765310.1|767176.3|765176.3|38
1643718890000|2022-02-01 12:34:50|767248.6|765248.6|767257.8|765257.8|767303.6|765303.6|767221.8|765221.8|36
1643718900000|2022-02-01 12:35:00|767240|765240|767129.7|765129.7|767305.9|765305.9|767129.7|765129.7|29
1643718910000|2022-02-01 12:35:10|767122.7|765122.7|767260.9|765260.9|767260.9|765260.9|767110.4|765110.4|34
1643718920000|2022-02-01 12:35:20|767252.5|765252.5|767159.6|765159.6|767258.8|765636.1|766636.1|765123.8|31
1643718930000|2022-02-01 12:35:30|767164|765164|767254.9|765254.9|767293.4|765293.4|767164|765164|35
1643718940000|2022-02-01 12:35:40|767252.8|765252.8|767297.5|765297.5|767297.5|765297.5|767240.4|765240.4|29
1643718950000|2022-02-01 12:35:50|767269.4|765269.4|767281.7|765281.7|767293|765293|767223.4|765223.4|27
1643718960000|2022-02-01 12:36:00|767284.1|765284.1|767242.5|765242.5|767285|765285|767233.4|765233.4|32
1643718970000|2022-02-01 12:36:10|767245|765245|767254.5|765254.5|767267.6|765757|766757|765211.3|27
1643718980000|2022-02-01 12:36:20|767243.7|765243.7|767280.1|765280.1|767317.8|765788.9|766759.4|765240.2|32
1643718990000|2022-02-01 12:36:30|767307.5|765307.5|767552.8|765552.8|767618.3|766037.3|766835.9|765271.5|35
1643719000000|2022-02-01 12:36:40|767556.1|765556.1|767619.3|765619.3|767632.9|766094.5|767091.2|765525.2|39
1643719010000|2022-02-01 12:36:50|767613.1|765613.1|767633.6|765633.6|767644|766126.2|767102.2|765592|39
1643719020000|2022-02-01 12:37:00|767605.8|765605.8|767699.6|765699.6|767718.8|766206|767031.9|765514|36
1643719030000|2022-02-01 12:37:10|767212.7|766212.7|767646.5|765646.5|767743|766237.8|767149.6|765637.1|37
1643719040000|2022-02-01 12:37:20|767654.7|765654.7|767687|765687|767687|766195.2|767124.8|765637.6|38
1643719050000|2022-02-01 12:37:30|767696.5|765696.5|767612.2|765612.2|767704.2|766184.3|767098.5|765590.9|37
1643719060000|2022-02-01 12:37:40|767631.6|765631.6|767605.7|765605.7|767635.7|765635.7|767598.3|765598.3|30
1643719070000|2022-02-01 12:37:50|767605.8|765605.8|767504.4|765504.4|767619|766054.5|767017.2|765504.4|30
1643719080000|2022-02-01 12:38:00|767498.3|765498.3|767548|765548|767556.7|766056.5|766953.6|765451.8|34
1643719090000|2022-02-01 12:38:10|767029.5|766029.5|767698.5|765698.5|767702.4|766200.4|767028.9|765536.1|36
1643719100000|2022-02-01 12:38:20|767689.3|765689.3|767658.8|765658.8|767693.8|766197.8|767161.5|765644.1|30
1643719110000|2022-02-01 12:38:30|767656.1|765656.1|767730.2|765730.2|767748|766279.1|767204.8|765654.9|34
1643719120000|2022-02-01 12:38:40|767743.3|765743.3|767115.7|766115.7|767743.5|766197.8|767115.7|765633.4|36
1643719130000|2022-02-01 12:38:50|767127.6|766127.6|767544.5|765544.5|767634.1|766129.9|767030.5|765518.4|37
1643719140000|2022-02-01 12:39:00|767042.7|766042.7|767081.6|766081.6|767608.7|766106.5|767042.7|765536.8|39
1643719150000|2022-02-01 12:39:10|767596.5|765596.5|767130.6|766130.6|767613.4|766133.3|767090.4|765566.8|32
1643719160000|2022-02-01 12:39:20|767637.9|765637.9|767489.3|765489.3|767637.9|766123.6|766966.1|765479|35
1643719170000|2022-02-01 12:39:30|767492|765492|767434.6|765434.6|767492|765960.8|766841.4|765361.3|35
1643719180000|2022-02-01 12:39:40|767429.8|765429.8|767345.5|765345.5|767437.8|765899|766835.5|765336.6|28
1643719190000|2022-02-01 12:39:50|767345.2|765345.2|767334.6|765334.6|767368.2|765835.1|766830.2|765322.6|27
1643719200000|2022-02-01 12:40:00|767323.3|765323.3|767300.3|765300.3|767328.7|765786.8|766786.8|765276.1|30
1643719210000|2022-02-01 12:40:10|767299.2|765299.2|767251.6|765251.6|767302.3|765773.8|766724.8|765247.1|30
1643719220000|2022-02-01 12:40:20|767241.6|765241.6|766948.5|765948.5|767386.5|765951.5|766837.2|765241.6|31
1643719230000|2022-02-01 12:40:30|767445.8|765445.8|767104.2|766104.2|767570.4|766104.2|766951.1|765434|32
1643719240000|2022-02-01 12:40:40|767101.1|766101.1|767058.4|766058.4|767609.9|766101.1|767024.5|765537.2|35
1643719250000|2022-02-01 12:40:50|767523.9|765523.9|767511.2|765511.2|767553.6|765553.6|767488.3|765488.3|30
1643719260000|2022-02-01 12:41:00|767507.1|765507.1|767505.1|765505.1|767516.4|765998.6|766995.8|765487.6|26
1643719270000|2022-02-01 12:41:10|767009.5|766009.5|767583|765583|767599.6|766049.5|767009.5|765516.7|31
1643719280000|2022-02-01 12:41:20|767585.8|765585.8|767141.6|766141.6|767641.7|766173|767103.7|765581|35
1643719290000|2022-02-01 12:41:30|767139.3|766139.3|767559.3|765559.3|767618.6|766139.3|767037.3|765548.4|25
1643719300000|2022-02-01 12:41:40|767067.5|766067.5|767520.2|765520.2|767548|766068.3|767014.3|765516.1|35
1643719310000|2022-02-01 12:41:50|767531.1|765531.1|767070.9|766070.9|767601.7|766091.9|767057.8|765519.4|30
1643719320000|2022-02-01 12:42:00|767079.9|766079.9|767064.9|766064.9|767614.5|766113.1|767064.9|765565.9|31
1643719330000|2022-02-01 12:42:10|767078|766078|767126.4|766126.4|767640.9|766133.6|767053.8|765580.6|30
1643719340000|2022-02-01 12:42:20|767122.9|766122.9|767069.3|766069.3|767603.1|766123.2|767033.8|765544.3|33
1643719350000|2022-02-01 12:42:30|767050.7|766050.7|767086.6|766086.6|767592.6|766121.6|767048.4|765563.8|30
1643719360000|2022-02-01 12:42:40|767078.2|766078.2|767612.1|765612.1|767633.7|766127.9|767072.8|765562.6|27
1643719370000|2022-02-01 12:42:50|767627.5|765627.5|767624.9|765624.9|767643|766140.3|767077.7|765612.3|31
1643719380000|2022-02-01 12:43:00|767621.7|765621.7|767578|765578|767635.5|766121.3|767077.8|765574.9|23
1643719390000|2022-02-01 12:43:10|767580.5|765580.5|767065.2|766065.2|767609.9|766138.8|767057.6|765580.4|34
1643719400000|2022-02-01 12:43:20|767090.8|766090.8|767135.2|766135.2|767648.2|766152.7|767090.8|765598.8|31
1643719410000|2022-02-01 12:43:30|767145.3|766145.3|767653.3|765653.3|767677.4|766169.7|767145.3|765633.7|29
1643719420000|2022-02-01 12:43:40|767657.8|765657.8|767917.2|765917.2|767970.2|766462.6|767152.7|765657.8|30
1643719430000|2022-02-01 12:43:50|767916.3|765916.3|767808.6|765808.6|767916.3|766419.3|767288.5|765783.4|29
1643719440000|2022-02-01 12:44:00|767793.5|765793.5|767473.9|766473.9|767926.3|766502.8|767297|765788|37
1643719450000|2022-02-01 12:44:10|767479.1|766479.1|767556.1|766556.1|767991.4|766563|767467.3|765969|33
1643719460000|2022-02-01 12:44:20|767564.4|766564.4|768018.3|766018.3|768198|766714.6|767514.3|766007|34
1643719470000|2022-02-01 12:44:30|768017.3|766017.3|768106.8|766106.8|768150.9|766676.8|767497|765994.4|35
1643719480000|2022-02-01 12:44:40|768093.2|766093.2|768161.1|766161.1|768185.8|766690.6|767591.2|766093.2|37
1643719490000|2022-02-01 12:44:50|768154.6|766154.6|768155.5|766155.5|768203.4|766719|767647.4|766148.9|37
1643719500000|2022-02-01 12:45:00|768136.7|766136.7|768378.8|766378.8|768403.5|766808.4|767624.6|766098.9|37
1643719510000|2022-02-01 12:45:10|768373.3|766373.3|767788|766788|768389.6|766865.3|767788|766326.9|36
1643719520000|2022-02-01 12:45:20|767764.9|766764.9|768247.9|766247.9|768303.2|766787.1|767751.9|766246.8|34
1643719530000|2022-02-01 12:45:30|768266.7|766266.7|767623.9|766623.9|768266.7|766735|767605.8|766120.1|33
1643719540000|2022-02-01 12:45:40|767617.5|766617.5|768089.7|766089.7|768114|766621|767596.6|766086.4|32
1643719550000|2022-02-01 12:45:50|768084.2|766084.2|768076.2|766076.2|768098.3|766612.7|767595.2|766075.1|30
1643719560000|2022-02-01 12:46:00|768076.3|766076.3|768056.5|766056.5|768076.3|766581.3|767563.3|766041.2|34
1643719570000|2022-02-01 12:46:10|768054.1|766054.1|768018.4|766018.4|768063.6|766545.1|767521.8|766008.6|32
1643719580000|2022-02-01 12:46:20|768028|766028|768115.4|766115.4|768211|766710.5|767529.8|766020.7|38
1643719590000|2022-02-01 12:46:30|767571.8|766571.8|767729.8|765729.8|768081.1|766592.7|767557|765586.5|35
1643719600000|2022-02-01 12:46:40|767727.8|765727.8|767753.7|765753.7|767834.5|765834.5|767727.8|765727.8|34
1643719610000|2022-02-01 12:46:50|767759.4|765759.4|767315.6|766315.6|767829.6|766355.2|767300.8|765759.4|31
1643719620000|2022-02-01 12:47:00|767800.3|765800.3|767825.2|765825.2|767868|766366.3|767310.7|765800.3|33
1643719630000|2022-02-01 12:47:10|767812.1|765812.1|767801.9|765801.9|767818.6|766307.5|767299.8|765794.2|28
1643719640000|2022-02-01 12:47:20|767804.4|765804.4|767860.2|765860.2|767869.6|766389.6|767336.7|765799.8|25
1643719650000|2022-02-01 12:47:30|767338.8|766338.8|767401.2|766401.2|767898.1|766401.2|767338.8|765843.8|24
1643719660000|2022-02-01 12:47:40|767905.7|765905.7|767937.2|765937.2|767937.2|766431.4|767395.5|765884.7|29
1643719670000|2022-02-01 12:47:50|767443|766443|767487.5|766487.5|768020.6|766507.5|767431.6|766020.6|23
1643719680000|2022-02-01 12:48:00|767493.4|766493.4|767497.1|766497.1|768011.9|766508.5|767419.4|765941.3|30
1643719690000|2022-02-01 12:48:10|767499.6|766499.6|767943.4|765943.4|767985.4|766499.6|767454.7|765943.4|25
1643719700000|2022-02-01 12:48:20|767941.3|765941.3|767966|765966|767977.5|766483|767437.1|765941.3|27
1643719710000|2022-02-01 12:48:30|767487|766487|767537.3|766537.3|768032.7|766557.1|767470.7|766000.1|29
1643719720000|2022-02-01 12:48:40|767542.8|766542.8|767501.2|766501.2|768037.9|766542.8|767501.2|766001.2|28
1643719730000|2022-02-01 12:48:50|767506.4|766506.4|767512.9|766512.9|768030.7|766541.7|767488.5|766006.2|29
1643719740000|2022-02-01 12:49:00|767510.2|766510.2|767941.4|765941.4|767973.6|766517|767348.2|765941.4|33
1643719750000|2022-02-01 12:49:10|767933|765933|767416.1|766416.1|767982.3|766462.7|767349.7|765933|37
1643719760000|2022-02-01 12:49:20|767420.9|766420.9|767544.1|766544.1|768012.3|766544.1|767392.7|765928.9|37
1643719770000|2022-02-01 12:49:30|768046.6|766046.6|767579.7|766579.7|768103.2|766623.6|767513.4|766029.6|35
1643719780000|2022-02-01 12:49:40|768096.1|766096.1|768057.5|766057.5|768096.1|766576.1|767541.7|766026.8|32
1643719790000|2022-02-01 12:49:50|768058.3|766058.3|767562.3|766562.3|768077.4|766570.2|767555.3|766058.3|26
1643719800000|2022-02-01 12:50:00|767562.7|766562.7|767618.4|766618.4|768109.5|766618.4|767553.8|766096.2|30
1643719810000|2022-02-01 12:50:10|767620.1|766620.1|767524.3|766524.3|768040.2|766620.1|767513.9|766020.8|30
1643719820000|2022-02-01 12:50:20|767530.7|766530.7|767505.8|766505.8|768021.7|766530.7|767505.8|766013.5|35
1643719830000|2022-02-01 12:50:30|768000.9|766000.9|767536.3|766536.3|768026.9|766536.3|767502.5|766000.9|36
1643719840000|2022-02-01 12:50:40|767532.8|766532.8|767507.4|766507.4|768021.6|766536.6|767499.1|766021.6|22
1643719850000|2022-02-01 12:50:50|767506.2|766506.2|767501.5|766501.5|768020.5|766522.5|767497.3|766004.3|28
1643719860000|2022-02-01 12:51:00|767498.7|766498.7|767483.9|766483.9|767513.9|766513.9|767483.9|766483.9|25
1643719870000|2022-02-01 12:51:10|767483.2|766483.2|767520.1|766520.1|767994.5|766527.8|767481.9|765993.8|20
1643719880000|2022-02-01 12:51:20|767529.1|766529.1|767495.4|766495.4|767997.8|766529.1|767472.2|765977.8|30
1643719890000|2022-02-01 12:51:30|767491|766491|767984.9|765984.9|767984.9|766510.2|767466|765969|26
1643719900000|2022-02-01 12:51:40|767978.7|765978.7|767332.1|766332.1|767978.7|766489.4|767330|765839.4|31
1643719910000|2022-02-01 12:51:50|767331|766331|767659.1|765659.1|767765.6|766331|767153.4|765651.7|36
1643719920000|2022-02-01 12:52:00|767153.3|766153.3|767695.5|765695.5|767695.5|766161.8|767147.2|765649.3|28
1643719930000|2022-02-01 12:52:10|767704|765704|767707|765707|767757.7|766253.6|767197.6|765704|34
1643719940000|2022-02-01 12:52:20|767711.5|765711.5|767677.3|765677.3|767726.8|766214.8|767180.5|765677.3|37
1643719950000|2022-02-01 12:52:30|767669.7|765669.7|767699.4|765699.4|767713.2|766219.9|767151.9|765631.6|37
1643719960000|2022-02-01 12:52:40|767706.2|765706.2|767678.7|765678.7|767723|765723|767663.9|765663.9|26
1643719970000|2022-02-01 12:52:50|767688.3|765688.3|767701.4|765701.4|767721.6|766209.6|767177.9|765682.1|30
1643719980000|2022-02-01 12:53:00|767699.9|765699.9|767325.1|766325.1|767881.2|766370.2|767266.3|765685.6|31
1643719990000|2022-02-01 12:53:10|767326.7|766326.7|767579.3|765579.3|767825.2|766337.8|767141.8|765537.5|34
1643720000000|2022-02-01 12:53:20|767576.4|765576.4|767493.1|765493.1|767594.8|765594.8|767493.1|765493.1|36
1643720010000|2022-02-01 12:53:30|767494.8|765494.8|767288.3|765288.3|767528.4|765932.9|766932.9|765248|35
1643720020000|2022-02-01 12:53:40|767272.9|765272.9|767154.8|765154.8|767272.9|765272.9|767104.9|765104.9|37
1643720030000|2022-02-01 12:53:50|767166|765166|767185.3|765185.3|767214.1|765214.1|767088.9|765088.9|38
1643720040000|2022-02-01 12:54:00|767187.2|765187.2|767233.3|765233.3|767249.8|765738.9|766639.6|765152|37
1643720050000|2022-02-01 12:54:10|767232.9|765232.9|767302.7|765302.7|767302.7|765793.1|766731.7|765225.7|32
1643720060000|2022-02-01 12:54:20|767301.1|765301.1|767332.8|765332.8|767332.8|765820.2|766820.2|765276.4|25
1643720070000|2022-02-01 12:54:30|767330.5|765330.5|767433|765433|767434.9|765910.4|766851|765321.2|31
1643720080000|2022-02-01 12:54:40|767442.4|765442.4|766958.6|765958.6|767443.1|765970|766918.7|765407.5|29
1643720090000|2022-02-01 12:54:50|766957.1|765957.1|767407.6|765407.6|767434.7|765957.1|766925.7|765407.5|27
1643720100000|2022-02-01 12:55:00|767407.7|765407.7|766866.4|765866.4|767411.3|765894.2|766858.9|765367.9|32
1643720110000|2022-02-01 12:55:10|766867.3|765867.3|767420.9|765420.9|767438.2|765911.3|766867.3|765368.8|33
1643720120000|2022-02-01 12:55:20|767419.3|765419.3|766868.7|765868.7|767422.2|765891.1|766860.7|765370.7|29
1643720130000|2022-02-01 12:55:30|766864.3|765864.3|767407.4|765407.4|767410.3|765924.5|766863.6|765402.2|31
1643720140000|2022-02-01 12:55:40|766900.9|765900.9|766852.9|765852.9|767402.5|765911.7|766845|765346.1|36
1643720150000|2022-02-01 12:55:50|767372.9|765372.9|767409.3|765409.3|767431|765911.8|766853.6|765365.8|34
1643720160000|2022-02-01 12:56:00|767403.3|765403.3|766872.4|765872.4|767403.3|765892.1|766856.5|765377.3|26
1643720170000|2022-02-01 12:56:10|767361.8|765361.8|767384.4|765384.4|767411.5|765886.6|766865.1|765359.9|35
1643720180000|2022-02-01 12:56:20|767380.4|765380.4|766866.8|765866.8|767387.8|765869.9|766843.1|765360.4|28
1643720190000|2022-02-01 12:56:30|766868.1|765868.1|767406.2|765406.2|767409.9|765911|766864.2|765406.2|32
1643720200000|2022-02-01 12:56:40|767399.3|765399.3|767466.5|765466.5|767466.5|765964.8|766877.2|765399.3|31
1643720210000|2022-02-01 12:56:50|767460.7|765460.7|766944.9|765944.9|767472.8|765944.9|766915.1|765420.7|26
1643720220000|2022-02-01 12:57:00|766937.3|765937.3|766965.2|765965.2|767462.8|765965.4|766929.6|765445.2|30
1643720230000|2022-02-01 12:57:10|766994.3|765994.3|767491|765491|767498.5|765996.9|766961|765470.8|27
1643720240000|2022-02-01 12:57:20|766993.7|765993.7|766961.4|765961.4|766993.7|765993.7|766935.8|765935.8|26
1643720250000|2022-02-01 12:57:30|766971.3|765971.3|766943.7|765943.7|767491.8|766013|766940.1|765449.1|29
1643720260000|2022-02-01 12:57:40|766958.2|765958.2|767053.4|766053.4|767570.2|766059.2|766928|765540.3|33
1643720270000|2022-02-01 12:57:50|767571|765571|767056.9|766056.9|767576.9|766062.4|767015.7|765519.8|29
1643720280000|2022-02-01 12:58:00|767049.3|766049.3|767025.3|766025.3|767539|766066.8|767023.8|765533.5|31
1643720290000|2022-02-01 12:58:10|767024.2|766024.2|767032.1|766032.1|767540.2|766045.1|767014.3|765540.2|30
1643720300000|2022-02-01 12:58:20|767033|766033|767064.8|766064.8|767079.3|766079.3|767033|766033|25
1643720310000|2022-02-01 12:58:30|767066.4|766066.4|767092.9|766092.9|767607.5|766125.5|767065.5|765607.5|31
1643720320000|2022-02-01 12:58:40|767089.7|766089.7|767064.2|766064.2|767572.4|766091.7|767055.3|765556.2|21
1643720330000|2022-02-01 12:58:50|767062.2|766062.2|767551.4|765551.4|767570.4|766062.2|767046.1|765551.4|20
1643720340000|2022-02-01 12:59:00|767558.9|765558.9|767055.4|766055.4|767558.9|766059.8|767051.9|765550.2|24
1643720350000|2022-02-01 12:59:10|767054.3|766054.3|767040.3|766040.3|767567.3|766065.9|767040.3|765562.8|28
1643720360000|2022-02-01 12:59:20|766980.6|765980.6|767492.2|765492.2|767496.8|765997.8|766960.3|765489.3|27
1643720370000|2022-02-01 12:59:30|766990.6|765990.6|767372.7|765372.7|767468.5|765993.9|766855.9|765362.4|23
1643720380000|2022-02-01 12:59:40|766863.7|765863.7|767136.2|765136.2|767145.8|765870|766639.3|765136.1|30
1643720390000|2022-02-01 12:59:50|766654.3|765654.3|766714.7|765714.7|767231.2|765714.7|766647.9|765163.7|33
1643720400000|2022-02-01 13:00:00|767202.3|765202.3|767182.6|765182.6|767237.5|765725.8|766673.3|765178.4|31
1643720410000|2022-02-01 13:00:10|767180.3|765180.3|767175|765175|767189|765687.7|766671.6|765175|26
1643720420000|2022-02-01 13:00:20|767176.6|765176.6|767179.4|765179.4|767192|765668.8|766664.7|765176|19
1643720430000|2022-02-01 13:00:30|767180.8|765180.8|767378.4|765378.4|767405.3|765906|766680.6|765179.1|24
1643720440000|2022-02-01 13:00:40|767383.6|765383.6|767302.7|765302.7|767449.2|765946.9|766786.4|765302.7|34
1643720450000|2022-02-01 13:00:50|767285.8|765285.8|767357.1|765357.1|767377.5|765875.5|766697.9|765248.3|24
1643720460000|2022-02-01 13:01:00|767358.2|765358.2|766823.8|765823.8|767360.3|765829.2|766810.5|765310.7|35
1643720470000|2022-02-01 13:01:10|766849.2|765849.2|767355.3|765355.3|767374.7|765849.2|766831|765314.1|25
1643720480000|2022-02-01 13:01:20|767359.1|765359.1|767395|765395|767403.3|765905|766849.2|765355.5|30
1643720490000|2022-02-01 13:01:30|767393.4|765393.4|767414.5|765414.5|767414.6|765414.6|767390.5|765390.5|22
1643720500000|2022-02-01 13:01:40|767414|765414|766888.1|765888.1|767438.5|765935.1|766880.3|765398.3|26
1643720510000|2022-02-01 13:01:50|766888.8|765888.8|767324.2|765324.2|767361.3|765889.5|766851|765319.2|25
1643720520000|2022-02-01 13:02:00|767324.4|765324.4|766866.7|765866.7|767375.9|765866.7|766862.6|765324.4|22
1643720530000|2022-02-01 13:02:10|766866.9|765866.9|766883|765883|767399.8|765894.4|766861.9|765366.9|25
1643720540000|2022-02-01 13:02:20|767385.8|765385.8|766919.7|765919.7|767436.8|765934.3|766910.9|765364.2|21
1643720550000|2022-02-01 13:02:30|766906.2|765906.2|766912.2|765912.2|767423.8|765926.2|766906.2|765404.3|23
1643720560000|2022-02-01 13:02:40|766913.6|765913.6|766920.5|765920.5|766925.6|765925.6|766913.6|765913.6|26
1643720570000|2022-02-01 13:02:50|766918.9|765918.9|766930.5|765930.5|766936.8|765936.8|766918.9|765918.9|21
1643720580000|2022-02-01 13:03:00|766930.8|765930.8|766905.2|765905.2|767408|765933.2|766895.5|765400.8|20
1643720590000|2022-02-01 13:03:10|767403.9|765403.9|766944.9|765944.9|767456.2|765949.4|766928.8|765403.9|23
1643720600000|2022-02-01 13:03:20|766946.3|765946.3|767594.7|765594.7|767594.7|766150.6|766864.1|765382.3|29
1643720610000|2022-02-01 13:03:30|767588.3|765588.3|767673.2|765673.2|767684.2|766182.4|767069.4|765571|27
1643720620000|2022-02-01 13:03:40|767192.4|766192.4|767731.1|765731.1|767764.9|766231.9|767164.7|765668.4|32
1643720630000|2022-02-01 13:03:50|767732.1|765732.1|767269.1|766269.1|767777.3|766276.8|767237.5|765705.9|31
1643720640000|2022-02-01 13:04:00|767272.5|766272.5|767679.9|765679.9|767739|766274.2|767157.3|765662.1|29
1643720650000|2022-02-01 13:04:10|767663.6|765663.6|767675|765675|767697.1|766187.9|767165.4|765656|21
1643720660000|2022-02-01 13:04:20|767672.8|765672.8|767673.8|765673.8|767682.9|766172.7|767170.1|765666.2|18
1643720670000|2022-02-01 13:04:30|767666.1|765666.1|767684.9|765684.9|767684.9|766158.1|767136.7|765629|30
1643720680000|2022-02-01 13:04:40|767684.3|765684.3|767673.7|765673.7|767685.2|765685.2|767673.6|765673.6|23
1643720690000|2022-02-01 13:04:50|767128.4|766128.4|767611.6|765611.6|767626.6|766128.4|767060.5|765572.6|33
1643720700000|2022-02-01 13:05:00|767605.4|765605.4|767051.8|766051.8|767617.1|766084.5|767051.8|765582.8|26
1643720710000|2022-02-01 13:05:10|767058.3|766058.3|767570.8|765570.8|767581.7|766081.2|767046|765550.4|30
1643720720000|2022-02-01 13:05:20|767054.6|766054.6|767460.7|765460.7|767597.2|766076.3|766939.9|765454.9|27
1643720730000|2022-02-01 13:05:30|767010.1|766010.1|767423.7|765423.7|767544.1|766045.5|766913.1|765423.7|27
1643720740000|2022-02-01 13:05:40|767432.2|765432.2|767438|765438|767438.6|765934.4|766905|765425.2|29
1643720750000|2022-02-01 13:05:50|767416.8|765416.8|767444.4|765444.4|767444.4|765926.7|766905.6|765407.6|33
1643720760000|2022-02-01 13:06:00|767429.5|765429.5|766923.5|765923.5|767433.5|765940.8|766913.6|765427.2|17
1643720770000|2022-02-01 13:06:10|766932.2|765932.2|766878.7|765878.7|767469.2|765944.4|766858.3|765361.2|22
1643720780000|2022-02-01 13:06:20|766828.4|765828.4|766907.4|765907.4|767409.4|765938|766827.7|765348.5|25
1643720790000|2022-02-01 13:06:30|766908|765908|766895.2|765895.2|767416.9|765916|766874.5|765376.2|28
1643720800000|2022-02-01 13:06:40|766910.8|765910.8|767396.3|765396.3|767417.5|765910.8|766897|765381.1|21
1643720810000|2022-02-01 13:06:50|767402.1|765402.1|766944.3|765944.3|767462.5|765944.6|766899|765399.1|21
1643720820000|2022-02-01 13:07:00|766952.6|765952.6|766931|765931|766952.6|765952.6|766900.8|765900.8|17
1643720830000|2022-02-01 13:07:10|766928.7|765928.7|767366.6|765366.6|767366.6|765941|766835|765354.7|21
1643720840000|2022-02-01 13:07:20|767360.9|765360.9|766905.4|765905.4|767404.2|765909|766840.3|765360.9|27
1643720850000|2022-02-01 13:07:30|766902.5|765902.5|766908.9|765908.9|766908.9|765908.9|766867.2|765867.2|26
1643720860000|2022-02-01 13:07:40|766905.1|765905.1|766945.9|765945.9|766945.9|765945.9|766904.1|765904.1|26
1643720870000|2022-02-01 13:07:50|766944.4|765944.4|767092|766092|767594|766092|766944.4|765594|33
1643720880000|2022-02-01 13:08:00|767089.2|766089.2|767024.8|766024.8|767549.8|766089.5|767024.1|765549.8|26
1643720890000|2022-02-01 13:08:10|767021|766021|766976.3|765976.3|767486.6|766021.7|766958.9|765474.4|21
1643720900000|2022-02-01 13:08:20|766973.2|765973.2|766999.4|765999.4|767004.2|766004.2|766929.9|765929.9|31
1643720910000|2022-02-01 13:08:30|767008|766008|767456.3|765456.3|767525|766020.1|766965.2|765456.3|25
1643720920000|2022-02-01 13:08:40|767457.9|765457.9|766947.1|765947.1|767460.5|765971.2|766945.6|765457|21
1643720930000|2022-02-01 13:08:50|766961.7|765961.7|767192.9|766192.9|767661.9|766236|766956.3|765653.9|31
1643720940000|2022-02-01 13:09:00|767190.7|766190.7|767165.5|766165.5|767738.5|766245.1|767165.5|765728.7|30
1643720950000|2022-02-01 13:09:10|767176.2|766176.2|767051.5|766051.5|767664.9|766180.8|767047.4|765562.2|30
1643720960000|2022-02-01 13:09:20|767058.9|766058.9|767430.2|765430.2|767507.1|766061.9|766907.2|765430.2|29
1643720970000|2022-02-01 13:09:30|766954.5|765954.5|767005|766005|767534.9|766027.9|766954.5|765519.8|24
1643720980000|2022-02-01 13:09:40|767018.7|766018.7|767015.4|766015.4|767540.2|766029.9|766971.1|765513.8|28
1643720990000|2022-02-01 13:09:50|767016.6|766016.6|766947.9|765947.9|767016.6|766016.6|766939.2|765939.2|20
1643721000000|2022-02-01 13:10:00|766924.7|765924.7|766931.7|765931.7|766950.5|765950.5|766924.7|765924.7|23
1643721010000|2022-02-01 13:10:10|766935.7|765935.7|766957.7|765957.7|766964.5|765964.5|766935.7|765935.7|19
1643721020000|2022-02-01 13:10:20|766960.6|765960.6|766957.8|765957.8|766964.8|765964.8|766948.1|765948.1|19
1643721030000|2022-02-01 13:10:30|766960.7|765960.7|767027.4|766027.4|767030.5|766030.5|766947|765947|22
1643721040000|2022-02-01 13:10:40|767034.6|766034.6|767062.3|766062.3|767568.3|766073|767027.1|765559.9|25
1643721050000|2022-02-01 13:10:50|767068.2|766068.2|767136.8|766136.8|767161.8|766161.8|767068.2|766068.2|26
1643721060000|2022-02-01 13:11:00|767145.7|766145.7|767204.5|766204.5|767734.5|766249.5|767145.7|765734.5|32
1643721070000|2022-02-01 13:11:10|767205.5|766205.5|767069.1|766069.1|767704.2|766209.4|767052.9|765704.2|26
1643721080000|2022-02-01 13:11:20|767067.3|766067.3|767078.1|766078.1|767599.7|766081.8|767041.4|765531.8|25
1643721090000|2022-02-01 13:11:30|767069.9|766069.9|767092.6|766092.6|767096.1|766096.1|767066.3|766066.3|16
1643721100000|2022-02-01 13:11:40|767093|766093|767145.7|766145.7|767638.9|766145.7|767085.8|765620.6|27
1643721110000|2022-02-01 13:11:50|767141.6|766141.6|767131.1|766131.1|767145.9|766145.9|767124.8|766124.8|18
1643721120000|2022-02-01 13:12:00|767109.4|766109.4|767109.3|766109.3|767126.8|766126.8|767101|766101|19
1643721130000|2022-02-01 13:12:10|767081.3|766081.3|767092.7|766092.7|767094|766094|767073.9|766073.9|11
1643721140000|2022-02-01 13:12:20|767091.9|766091.9|767094.4|766094.4|767095.3|766095.3|767083.4|766083.4|13
1643721150000|2022-02-01 13:12:30|767101|766101|767170.4|766170.4|767172.5|766172.5|767097.8|766097.8|16
1643721160000|2022-02-01 13:12:40|767170.2|766170.2|767272.9|766272.9|767781.4|766272.9|767169|765756.3|24
1643721170000|2022-02-01 13:12:50|767772.8|765772.8|767278.1|766278.1|767779.6|766291.5|767275|765771.4|21
1643721180000|2022-02-01 13:13:00|767279|766279|767372.5|766372.5|767799.4|766372.5|767279|765779.4|23
1643721190000|2022-02-01 13:13:10|767375.6|766375.6|767393.4|766393.4|767918.7|766402.9|767375.6|765897.6|25
1643721200000|2022-02-01 13:13:20|767391.9|766391.9|767328.5|766328.5|767881.3|766392.9|767324|765830|25
1643721210000|2022-02-01 13:13:30|767332.2|766332.2|767839.4|765839.4|767853.8|766342.3|767267.9|765799.8|24
1643721220000|2022-02-01 13:13:40|767827.3|765827.3|767408.2|766408.2|767865.1|766429.5|767345.2|765827.3|25
1643721230000|2022-02-01 13:13:50|767409.1|766409.1|767422|766422|767422|766422|767401.2|766401.2|22
1643721240000|2022-02-01 13:14:00|767423.9|766423.9|767270|766270|767855.8|766426.9|767270|765855.8|29
1643721250000|2022-02-01 13:14:10|767265.8|766265.8|767155.4|766155.4|767265.8|766265.8|767116.2|766116.2|33
1643721260000|2022-02-01 13:14:20|767145.5|766145.5|767081.7|766081.7|767171.3|766171.3|767075.6|766075.6|36
1643721270000|2022-02-01 13:14:30|767083.7|766083.7|767165.6|766165.6|767165.8|766165.8|767076.1|766076.1|31
1643721280000|2022-02-01 13:14:40|767151.5|766151.5|767161.8|766161.8|767163.4|766163.4|767145.2|766145.2|31
1643721290000|2022-02-01 13:14:50|767160.6|766160.6|767138.7|766138.7|767162|766162|767131.3|766131.3|17
1643721300000|2022-02-01 13:15:00|767138.3|766138.3|767088.6|766088.6|767164.6|766164.6|767088.6|766088.6|30
1643721310000|2022-02-01 13:15:10|767087.3|766087.3|767115.5|766115.5|767626.6|766160.6|767067.3|765579.4|35
1643721320000|2022-02-01 13:15:20|767112.1|766112.1|767061.7|766061.7|767628.1|766112.1|767050.5|765586.2|35
1643721330000|2022-02-01 13:15:30|767055.2|766055.2|767056.7|766056.7|767079.3|766079.3|767021.6|766021.6|28
1643721340000|2022-02-01 13:15:40|767058.2|766058.2|767179.1|766179.1|767677.3|766179.1|767048.1|765565.6|26
1643721350000|2022-02-01 13:15:50|767184.2|766184.2|767152.2|766152.2|767184.2|766184.2|767140|766140|22
1643721360000|2022-02-01 13:16:00|767162.1|766162.1|767143.9|766143.9|767162.1|766162.1|767133|766133|18
1643721370000|2022-02-01 13:16:10|767146.9|766146.9|767121.1|766121.1|767628.9|766152.3|767097.4|765621.1|29
1643721380000|2022-02-01 13:16:20|767648.3|765648.3|767124.9|766124.9|767648.3|766132.7|767115.6|765648.3|24
1643721390000|2022-02-01 13:16:30|767636|765636|767320|766320|767662.9|766325.8|767129.5|765636|32
1643721400000|2022-02-01 13:16:40|767308.6|766308.6|767646.7|765646.7|767816.2|766315.8|767133.2|765646.7|30
1643721410000|2022-02-01 13:16:50|767635.9|765635.9|767113|766113|767649.7|766144.7|767105.6|765635.9|23
1643721420000|2022-02-01 13:17:00|767118.9|766118.9|767604.9|765604.9|767604.9|766119.5|767000.6|765553.1|34
1643721430000|2022-02-01 13:17:10|767577.2|765577.2|767065.6|766065.6|767610.2|766065.6|767065.6|765573.5|20
1643721440000|2022-02-01 13:17:20|767071.6|766071.6|766897|765897|767590.7|766091.8|766885.9|765384.7|28
1643721450000|2022-02-01 13:17:30|766896.5|765896.5|766900|765900|766904.6|765904.6|766872|765872|25
1643721460000|2022-02-01 13:17:40|766899.5|765899.5|766805.4|765805.4|767326.1|765899.5|766710.7|765283.4|30
1643721470000|2022-02-01 13:17:50|766800.6|765800.6|767313.5|765313.5|767322.2|765820.7|766768.4|765289.7|34
1643721480000|2022-02-01 13:18:00|767315.7|765315.7|767401.8|765401.8|767410|765906.3|766778.6|765286|31
1643721490000|2022-02-01 13:18:10|767408.2|765408.2|767381.8|765381.8|767413.2|765413.2|767381.8|765381.8|25
1643721500000|2022-02-01 13:18:20|767385.5|765385.5|767382|765382|767411.7|765917.3|766906.4|765376.6|26
1643721510000|2022-02-01 13:18:30|767383.3|765383.3|767414.2|765414.2|767421.8|765921|766805|765333.8|27
1643721520000|2022-02-01 13:18:40|767409.5|765409.5|767367.5|765367.5|767419|765916.2|766885.8|765364|21
1643721530000|2022-02-01 13:18:50|767377.4|765377.4|767390.7|765390.7|767392.4|765392.4|767375.2|765375.2|17
1643721540000|2022-02-01 13:19:00|767393.5|765393.5|766882.4|765882.4|767397.4|765882.4|766867.2|765368.1|25
1643721550000|2022-02-01 13:19:10|767373.6|765373.6|767381.2|765381.2|767383.5|765383.5|767345.7|765345.7|25
1643721560000|2022-02-01 13:19:20|767388.3|765388.3|767369.7|765369.7|767388.3|765388.3|767355.1|765355.1|22
1643721570000|2022-02-01 13:19:30|767373.7|765373.7|767367.3|765367.3|767377.9|765377.9|767359.1|765359.1|23
1643721580000|2022-02-01 13:19:40|767360.7|765360.7|766884.3|765884.3|767373.8|765889.8|766865.8|765358.6|16
1643721590000|2022-02-01 13:19:50|766883.9|765883.9|766934|765934|767426.6|765934|766883.9|765415.2|24
1643721600000|2022-02-01 13:20:00|766934.4|765934.4|766971.3|765971.3|767516|766023.3|766934.4|765459.7|32
1643721610000|2022-02-01 13:20:10|766955.4|765955.4|767479.1|765479.1|767520.3|766076.1|766923|765448.6|33
1643721620000|2022-02-01 13:20:20|767467.8|765467.8|766924.5|765924.5|767467.8|765942.6|766897.9|765414.5|27
1643721630000|2022-02-01 13:20:30|766925.5|765925.5|766926.2|765926.2|766927.6|765927.6|766924.6|765924.6|17
1643721640000|2022-02-01 13:20:40|766925.7|765925.7|766902.6|765902.6|766925.7|765925.7|766902.6|765902.6|20
1643721650000|2022-02-01 13:20:50|766898.9|765898.9|766909.8|765909.8|767420.8|765925.1|766884.1|765396|27
1643721660000|2022-02-01 13:21:00|766912.3|765912.3|766952.9|765952.9|766956.6|765956.6|766864.7|765864.7|27
1643721670000|2022-02-01 13:21:10|766955.2|765955.2|766952.6|765952.6|766955.2|765955.2|766950.7|765950.7|13
1643721680000|2022-02-01 13:21:20|766951.3|765951.3|767089.9|766089.9|767602.2|766094.1|766951.3|765558.9|31
1643721690000|2022-02-01 13:21:30|767593.9|765593.9|767599.1|765599.1|767599.1|765599.1|767585.1|765585.1|20
1643721700000|2022-02-01 13:21:40|767594.5|765594.5|767622.1|765622.1|767638.3|766117.4|767101.7|765590.1|18
1643721710000|2022-02-01 13:21:50|767629|765629|767599.2|765599.2|767629|766113.2|767073.3|765582.7|24
1643721720000|2022-02-01 13:22:00|767600.9|765600.9|767124.3|766124.3|767640.7|766134.7|767109.5|765596.7|21
1643721730000|2022-02-01 13:22:10|767124.6|766124.6|767132.2|766132.2|767139.8|766139.8|767122|766122|20
1643721740000|2022-02-01 13:22:20|767137|766137|767659.9|765659.9|767659.9|766139.9|767102.7|765630|24
1643721750000|2022-02-01 13:22:30|767639|765639|767115.4|766115.4|767650|766140.3|767094.3|765602.9|21
1643721760000|2022-02-01 13:22:40|767111.1|766111.1|767105.3|766105.3|767623.4|766119.7|767079.3|765600.7|25
1643721770000|2022-02-01 13:22:50|767633.8|765633.8|767645.1|765645.1|767659.9|766139.3|767112.3|765633|21
1643721780000|2022-02-01 13:23:00|767638.4|765638.4|767636.2|765636.2|767648.5|766144.3|767134.1|765628.4|25
1643721790000|2022-02-01 13:23:10|767133.7|766133.7|767138|766138|767138|766138|767128|766128|13
1643721800000|2022-02-01 13:23:20|767134.3|766134.3|767097.4|766097.4|767134.8|766134.8|767077.8|766077.8|18
1643721810000|2022-02-01 13:23:30|767081.5|766081.5|767115|766115|767607.7|766128.7|767070.2|765591.5|28
1643721820000|2022-02-01 13:23:40|767114.9|766114.9|767155.1|766155.1|767654.4|766161|767109.1|765654.4|22
1643721830000|2022-02-01 13:23:50|767154|766154|767144|766144|767154.2|766154.2|767121.1|766121.1|18
1643721840000|2022-02-01 13:24:00|767144.2|766144.2|767107.4|766107.4|767634|766144.2|767104.4|765634|22
1643721850000|2022-02-01 13:24:10|767106.7|766106.7|767119.1|766119.1|767123.7|766123.7|767106.7|766106.7|15
1643721860000|2022-02-01 13:24:20|767117.5|766117.5|767132.7|766132.7|767132.7|766132.7|767117.3|766117.3|20
1643721870000|2022-02-01 13:24:30|767142.8|766142.8|767237.7|766237.7|767252.3|766252.3|767142.8|766142.8|22
1643721880000|2022-02-01 13:24:40|767240.1|766240.1|767401.3|766401.3|767411.7|766411.7|767236|766236|26
1643721890000|2022-02-01 13:24:50|767398.7|766398.7|767985.8|765985.8|767985.8|766503.5|767378.6|765985.8|29
1643721900000|2022-02-01 13:25:00|767993.7|765993.7|767478.4|766478.4|767993.7|766489.8|767401.2|765984.4|30
1643721910000|2022-02-01 13:25:10|767475.7|766475.7|767441.6|766441.6|767954.5|766483.7|767437.1|765938|19
1643721920000|2022-02-01 13:25:20|767439.3|766439.3|767938.5|765938.5|767951.8|766445.4|767426.4|765933.9|24
1643721930000|2022-02-01 13:25:30|767936.7|765936.7|767394.7|766394.7|767936.7|766409.5|767375.5|765904.2|22
1643721940000|2022-02-01 13:25:40|767385.3|766385.3|767439.9|766439.9|767454.1|766454.1|767385.3|766385.3|26
1643721950000|2022-02-01 13:25:50|767439.5|766439.5|768011.9|766011.9|768015.4|766502.8|767436.4|765995.6|29
1643721960000|2022-02-01 13:26:00|768009.9|766009.9|767503.2|766503.2|768016.5|766505.6|767501.1|766005.3|19
1643721970000|2022-02-01 13:26:10|767512.5|766512.5|767563.8|766563.8|768034.5|766563.8|767512.5|766001.8|18
1643721980000|2022-02-01 13:26:20|767569.8|766569.8|767731.4|766731.4|767731.4|766731.4|767568.5|766568.5|20
1643721990000|2022-02-01 13:26:30|767728.5|766728.5|767756.7|766756.7|768268.9|766762.4|767728.5|766265|22
1643722000000|2022-02-01 13:26:40|767786.9|766786.9|768291.4|766291.4|768296.2|766799.8|767778.7|766281.3|27
1643722010000|2022-02-01 13:26:50|767811.7|766811.7|767807|766807|768325.3|766841|767803.4|766304.1|27
1643722020000|2022-02-01 13:27:00|768310.1|766310.1|767843.6|766843.6|768359.8|766865.4|767812.3|766306.1|28
1643722030000|2022-02-01 13:27:10|767844.5|766844.5|767835|766835|768320.1|766845.7|767802.9|766320.1|31
1643722040000|2022-02-01 13:27:20|767839.7|766839.7|767771.1|766771.1|768332.3|766839.7|767760.8|766273|32
1643722050000|2022-02-01 13:27:30|767768|766768|767765|766765|768275.1|766770.4|767764.4|766261.3|22
1643722060000|2022-02-01 13:27:40|767762.4|766762.4|768273.4|766273.4|768291.4|766790.4|767738.1|766264.7|24
1643722070000|2022-02-01 13:27:50|768284.6|766284.6|768256.2|766256.2|768284.6|766771.2|767763|766256.2|15
1643722080000|2022-02-01 13:28:00|768267.6|766267.6|768279.3|766279.3|768279.3|766768.6|767761.6|766260.2|19
1643722090000|2022-02-01 13:28:10|768280.6|766280.6|767710.3|766710.3|768280.6|766772.8|767701.6|766277.2|31
1643722100000|2022-02-01 13:28:20|767703.2|766703.2|767725|766725|767729.6|766729.6|767703.2|766703.2|19
1643722110000|2022-02-01 13:28:30|767723.5|766723.5|767621.2|766621.2|767749.4|766749.4|767573.8|766573.8|25
1643722120000|2022-02-01 13:28:40|767615.2|766615.2|767575.4|766575.4|768123.2|766633.5|767517.6|766079.7|25
1643722130000|2022-02-01 13:28:50|767574.6|766574.6|767533.2|766533.2|768063.4|766690.6|767533.2|766054.1|28
1643722140000|2022-02-01 13:29:00|767532.1|766532.1|767525.2|766525.2|768036|766532.1|767511.6|766012.7|23
1643722150000|2022-02-01 13:29:10|767523.7|766523.7|767526.5|766526.5|767531.4|766531.4|767519.8|766519.8|21
1643722160000|2022-02-01 13:29:20|767525|766525|767525|766525|767533.8|766533.8|767524.2|766524.2|12
1643722170000|2022-02-01 13:29:30|767524.8|766524.8|767531|766531|767547.3|766547.3|767524.2|766524.2|21
1643722180000|2022-02-01 13:29:40|767529.9|766529.9|767534|766534|767541.3|766541.3|767519.1|766519.1|28
1643722190000|2022-02-01 13:29:50|767536.4|766536.4|767540.7|766540.7|767540.7|766540.7|767530|766530|23
1643722200000|2022-02-01 13:30:00|767537|766537|767562.7|766562.7|768033.2|766562.7|767515.3|766022.2|28
1643722210000|2022-02-01 13:30:10|767560.2|766560.2|767565.2|766565.2|767568.2|766568.2|767558|766558|20
1643722220000|2022-02-01 13:30:20|767563|766563|767544.6|766544.6|767563|766563|767544.6|766544.6|16
1643722230000|2022-02-01 13:30:30|768036.1|766036.1|768026.7|766026.7|768036.1|766545.4|767524.1|766019.5|22
1643722240000|2022-02-01 13:30:40|768029.1|766029.1|767996.7|765996.7|768029.1|766513.1|767489.9|765987.1|25
1643722250000|2022-02-01 13:30:50|767998.8|765998.8|768001.2|766001.2|768001.4|766001.4|767988.6|765988.6|18
1643722260000|2022-02-01 13:31:00|767999.7|765999.7|767521.2|766521.2|768021.9|766532|767496.6|765987|24
1643722270000|2022-02-01 13:31:10|768008|766008|768006.2|766006.2|768017.2|766017.2|768003.8|766003.8|20
1643722280000|2022-02-01 13:31:20|768006.1|766006.1|768028.5|766028.5|768028.5|766502.8|767498.1|765999.4|14
1643722290000|2022-02-01 13:31:30|768025.1|766025.1|768003.2|766003.2|768025.1|766025.1|768003.2|766003.2|14
1643722300000|2022-02-01 13:31:40|768005.8|766005.8|767500.5|766500.5|768008.9|766500.5|767500.5|765994.2|23
1643722310000|2022-02-01 13:31:50|767500|766500|767499.8|766499.8|767503.9|766503.9|767495.4|766495.4|16
1643722320000|2022-02-01 13:32:00|767495.5|766495.5|767499.3|766499.3|767504.1|766504.1|767494.3|766494.3|19
1643722330000|2022-02-01 13:32:10|767504.2|766504.2|768080.1|766080.1|768105.9|766605.1|767495.5|766063.9|24
1643722340000|2022-02-01 13:32:20|768075.8|766075.8|767426.6|766426.6|768078|766601.4|767423.4|765944|32
1643722350000|2022-02-01 13:32:30|767423.6|766423.6|767746.7|765746.7|767775.6|766427.1|767221.2|765742.5|33
1643722360000|2022-02-01 13:32:40|767744.5|765744.5|767863.6|765863.6|767901.9|766398.4|767267.1|765742.2|37
1643722370000|2022-02-01 13:32:50|767356.5|766356.5|767404.8|766404.8|767917.5|766407.9|767355.5|765869.6|34
1643722380000|2022-02-01 13:33:00|767901|765901|767882.1|765882.1|767903.4|766409.4|767373.9|765871|32
1643722390000|2022-02-01 13:33:10|767882.3|765882.3|767923.3|765923.3|767950.4|766458.2|767366.1|765864|32
1643722400000|2022-02-01 13:33:20|767926.2|765926.2|767445.5|766445.5|767980.3|766486|767410.9|765907.8|30
1643722410000|2022-02-01 13:33:30|767445.8|766445.8|768033.1|766033.1|768038.1|766544|767441.6|766033.1|30
1643722420000|2022-02-01 13:33:40|768033.9|766033.9|767514.4|766514.4|768046.5|766548.3|767504.3|766012.5|27
1643722430000|2022-02-01 13:33:50|767513.5|766513.5|767507.8|766507.8|768013|766513.5|767460.8|765964.6|26
1643722440000|2022-02-01 13:34:00|768002.6|766002.6|767549.1|766549.1|768067|766557.7|767524.6|766002.6|30
1643722450000|2022-02-01 13:34:10|767548.2|766548.2|768189.9|766189.9|768189.9|766685.3|767548.2|766169|26
1643722460000|2022-02-01 13:34:20|768188.8|766188.8|768202.2|766202.2|768202.2|766690.4|767684.2|766183.1|29
1643722470000|2022-02-01 13:34:30|768201.7|766201.7|767722.5|766722.5|768246.1|766740.2|767719.2|766194.2|25
1643722480000|2022-02-01 13:34:40|767726.5|766726.5|767577.3|766577.3|768185.7|766729.6|767577.3|766175.3|27
1643722490000|2022-02-01 13:34:50|767578|766578|767669.5|766669.5|768187|766693|767578|766187|31
1643722500000|2022-02-01 13:35:00|767640|766640|768283.5|766283.5|768292.1|766793.4|767605|766098|32
1643722510000|2022-02-01 13:35:10|768291.6|766291.6|768268.8|766268.8|768291.6|766776.6|767749.9|766258.5|31
1643722520000|2022-02-01 13:35:20|768270.6|766270.6|768245.6|766245.6|768271.7|766741.2|767689.5|766200.8|29
1643722530000|2022-02-01 13:35:30|768249.1|766249.1|767654.2|766654.2|768259|766730.2|767641.5|766149.7|26
1643722540000|2022-02-01 13:35:40|767651.4|766651.4|768033.3|766033.3|768150.2|766655.9|767542.2|766033.3|28
1643722550000|2022-02-01 13:35:50|768019.7|766019.7|767984.6|765984.6|768019.7|766495.7|767490.9|765982.6|23
1643722560000|2022-02-01 13:36:00|767986.4|765986.4|767987.1|765987.1|767989.2|765989.2|767975.1|765975.1|23
1643722570000|2022-02-01 13:36:10|767987.6|765987.6|768000.8|766000.8|768022.1|766513.6|767494.8|765984|24
1643722580000|2022-02-01 13:36:20|767999.8|765999.8|767458.2|766458.2|767999.8|766512.7|767455.2|765966.9|19
1643722590000|2022-02-01 13:36:30|767461.1|766461.1|767946.2|765946.2|767988.5|766484.4|767435.5|765946.2|26
1643722600000|2022-02-01 13:36:40|767947.6|765947.6|767534.1|766534.1|768026.5|766534.1|767353.4|765871.2|25
1643722610000|2022-02-01 13:36:50|767534.3|766534.3|767396|766396|767534.3|766534.3|767385.5|766385.5|26
1643722620000|2022-02-01 13:37:00|767404.2|766404.2|767394.1|766394.1|767408.3|766408.3|767392.8|766392.8|20
1643722630000|2022-02-01 13:37:10|767905.7|765905.7|767724.1|765724.1|767905.7|766395.2|767203|765724.1|31
1643722640000|2022-02-01 13:37:20|767210.1|766210.1|767200.8|766200.8|767264.3|766264.3|767192.1|766192.1|38
1643722650000|2022-02-01 13:37:30|767202.4|766202.4|767211.4|766211.4|767235.8|766235.8|767190.1|766190.1|26
1643722660000|2022-02-01 13:37:40|767208.3|766208.3|767238.6|766238.6|767718.6|766239.4|767199|765717.2|20
1643722670000|2022-02-01 13:37:50|767237.7|766237.7|767742.5|765742.5|767742.5|766245.2|767232.9|765741.2|27
1643722680000|2022-02-01 13:38:00|767247.2|766247.2|767267.5|766267.5|767776.3|766287.2|767247.2|765776.3|26
1643722690000|2022-02-01 13:38:10|767267.8|766267.8|767273.3|766273.3|767773.2|766274.9|767265.6|765773.2|17
1643722700000|2022-02-01 13:38:20|767274.6|766274.6|767296.3|766296.3|767299.3|766299.3|767271.9|766271.9|28
1643722710000|2022-02-01 13:38:30|767296.7|766296.7|767188.6|766188.6|767300.2|766300.2|767187.7|766187.7|29
1643722720000|2022-02-01 13:38:40|767189.3|766189.3|767148.7|766148.7|767189.3|766189.3|767141|766141|26
1643722730000|2022-02-01 13:38:50|767155.2|766155.2|767136.7|766136.7|767647|766161.7|767124.8|765647|20
1643722740000|2022-02-01 13:39:00|767135.7|766135.7|767112|766112|767141.3|766141.3|767052.3|766052.3|33
1643722750000|2022-02-01 13:39:10|767108.8|766108.8|767105.5|766105.5|767613.4|766115.6|767100.7|765613.4|22
1643722760000|2022-02-01 13:39:20|767105.3|766105.3|767114.1|766114.1|767632.8|766136|767098.8|765632.8|30
1643722770000|2022-02-01 13:39:30|767112.9|766112.9|767091|766091|767603.4|766112.9|767090.3|765600.1|23
1643722780000|2022-02-01 13:39:40|767091.8|766091.8|767063.2|766063.2|767576.1|766092.6|767042.7|765569|33
1643722790000|2022-02-01 13:39:50|767066.1|766066.1|767058.1|766058.1|767066.6|766066.6|767056.7|766056.7|20
1643722800000|2022-02-01 13:40:00|767047.2|766047.2|767043.6|766043.6|767070.3|766070.3|767025.3|766025.3|26
1643722810000|2022-02-01 13:40:10|767030.9|766030.9|767064.1|766064.1|767071.1|766071.1|767025.7|766025.7|28
1643722820000|2022-02-01 13:40:20|767065.3|766065.3|767049.7|766049.7|767070|766070|767041.3|766041.3|30
1643722830000|2022-02-01 13:40:30|767050|766050|766995.4|765995.4|767054.8|766054.8|766991.9|765991.9|33
1643722840000|2022-02-01 13:40:40|766994.6|765994.6|767089.6|766089.6|767089.6|766089.6|766975.2|765975.2|24
1643722850000|2022-02-01 13:40:50|767084.8|766084.8|767029.5|766029.5|767195.3|766195.3|767028.3|766028.3|39
1643722860000|2022-02-01 13:41:00|767029.1|766029.1|767271.3|766271.3|767901.6|766426.9|767025.6|765817.3|36
1643722870000|2022-02-01 13:41:10|767278.7|766278.7|767311.7|766311.7|767888.4|766383.3|767274.1|765774.2|34
1643722880000|2022-02-01 13:41:20|767313.1|766313.1|767819.4|765819.4|767823.3|766316.5|767312.7|765799.4|29
1643722890000|2022-02-01 13:41:30|767815.4|765815.4|767351.2|766351.2|767837.3|766351.8|767343.1|765815.4|28
1643722900000|2022-02-01 13:41:40|767351|766351|767313.4|766313.4|767352|766352|767312.5|766312.5|24
1643722910000|2022-02-01 13:41:50|767317|766317|767356.4|766356.4|767358.9|766358.9|767316.2|766316.2|30
1643722920000|2022-02-01 13:42:00|767355.9|766355.9|767432.5|766432.5|767432.5|766432.5|767352.8|766352.8|26
1643722930000|2022-02-01 13:42:10|767429.5|766429.5|767439.7|766439.7|767439.7|766439.7|767421.9|766421.9|27
1643722940000|2022-02-01 13:42:20|767438.9|766438.9|767429.5|766429.5|767439.2|766439.2|767426.6|766426.6|21
1643722950000|2022-02-01 13:42:30|767431.3|766431.3|767412.7|766412.7|767900.8|766431.7|767379.7|765885.6|32
1643722960000|2022-02-01 13:42:40|767405|766405|767314.4|766314.4|767841.6|766407.9|767310.7|765841.6|30
1643722970000|2022-02-01 13:42:50|767313.6|766313.6|767798.5|765798.5|767813.7|766315.8|767288.8|765791.3|28
1643722980000|2022-02-01 13:43:00|767797|765797|767355|766355|767799.4|766385.5|767295.4|765797|32
1643722990000|2022-02-01 13:43:10|767356.2|766356.2|767309.7|766309.7|767845.3|766356.2|767306.3|765829.4|24
1643723000000|2022-02-01 13:43:20|767307.2|766307.2|767813.3|765813.3|767813.3|766350|767306.5|765813.3|29
1643723010000|2022-02-01 13:43:30|767795.5|765795.5|767287.5|766287.5|767795.5|766299.5|767275.9|765795.5|30
1643723020000|2022-02-01 13:43:40|767281.9|766281.9|767285.1|766285.1|767286.4|766286.4|767278.5|766278.5|19
1643723030000|2022-02-01 13:43:50|767283.9|766283.9|767286|766286|767291.2|766291.2|767267.8|766267.8|21
1643723040000|2022-02-01 13:44:00|767288.9|766288.9|767359.4|766359.4|767833.8|766359.4|767285.9|765798.9|31
1643723050000|2022-02-01 13:44:10|767368.6|766368.6|767360.8|766360.8|767875.1|766374.4|767340.3|765868.3|29
1643723060000|2022-02-01 13:44:20|767367.5|766367.5|767355.1|766355.1|767372.6|766372.6|767354|766354|27
1643723070000|2022-02-01 13:44:30|767357.2|766357.2|767408.4|766408.4|767411.8|766411.8|767354.2|766354.2|23
1643723080000|2022-02-01 13:44:40|767410.8|766410.8|767410.5|766410.5|767416.2|766416.2|767404.5|766404.5|17
1643723090000|2022-02-01 13:44:50|767408.8|766408.8|767403.8|766403.8|767410.8|766410.8|767403.8|766403.8|24
1643723100000|2022-02-01 13:45:00|767404.3|766404.3|767322.4|766322.4|767404.9|766404.9|767286.1|766286.1|28
1643723110000|2022-02-01 13:45:10|767324.2|766324.2|767325.4|766325.4|767815.7|766339.5|767315.9|765815.7|20
1643723120000|2022-02-01 13:45:20|767321.7|766321.7|767329.7|766329.7|767836.5|766359.8|767311|765825|25
1643723130000|2022-02-01 13:45:30|767334.6|766334.6|767334.5|766334.5|767343.3|766343.3|767320.2|766320.2|19
1643723140000|2022-02-01 13:45:40|767346.2|766346.2|767351.3|766351.3|767351.3|766351.3|767336.7|766336.7|20
1643723150000|2022-02-01 13:45:50|767349.5|766349.5|767354|766354|767359.6|766359.6|767349.5|766349.5|16
1643723160000|2022-02-01 13:46:00|767352.3|766352.3|767401.8|766401.8|767902|766401.8|767352.3|765902|30
1643723170000|2022-02-01 13:46:10|767400.4|766400.4|767323.1|766323.1|767400.4|766400.4|767318.3|766318.3|28
1643723180000|2022-02-01 13:46:20|767332.2|766332.2|767401.2|766401.2|767909.5|766414.4|767327.4|765846|28
1643723190000|2022-02-01 13:46:30|767411.9|766411.9|767394.6|766394.6|767416.3|766416.3|767394.6|766394.6|18
1643723200000|2022-02-01 13:46:40|767396.5|766396.5|767388.5|766388.5|767408.2|766408.2|767354.7|766354.7|22
1643723210000|2022-02-01 13:46:50|767385.7|766385.7|767372.3|766372.3|767385.7|766385.7|767364.9|766364.9|14
1643723220000|2022-02-01 13:47:00|767376.1|766376.1|767380.1|766380.1|767878.4|766380.1|767327.2|765874.3|28
1643723230000|2022-02-01 13:47:10|767372.1|766372.1|767405.6|766405.6|767411.1|766411.1|767365.8|766365.8|21
1643723240000|2022-02-01 13:47:20|767396.4|766396.4|767395.8|766395.8|767416.2|766416.2|767394.4|766394.4|21
1643723250000|2022-02-01 13:47:30|767395.9|766395.9|767391.6|766391.6|767397|766397|767390.3|766390.3|21
1643723260000|2022-02-01 13:47:40|767392.9|766392.9|767390.1|766390.1|767900.9|766413.9|767383.9|765896.5|16
1643723270000|2022-02-01 13:47:50|767390.5|766390.5|767410|766410|767419.4|766419.4|767390.5|766390.5|18
1643723280000|2022-02-01 13:48:00|767404.1|766404.1|767398.7|766398.7|767404.1|766404.1|767398.7|766398.7|18
1643723290000|2022-02-01 13:48:10|767402.8|766402.8|767419.4|766419.4|767423.9|766423.9|767396|766396|21
1643723300000|2022-02-01 13:48:20|767420.7|766420.7|767415.2|766415.2|767920.4|766422|767406.4|765909.8|23
1643723310000|2022-02-01 13:48:30|767412.3|766412.3|767432|766432|767947.6|766440.9|767408.8|765915.4|21
1643723320000|2022-02-01 13:48:40|767431.8|766431.8|767360.3|766360.3|767903.8|766431.8|767355.8|765869.1|35
1643723330000|2022-02-01 13:48:50|767357.5|766357.5|767294.4|766294.4|767358.7|766358.7|767292|766292|30
1643723340000|2022-02-01 13:49:00|767286.7|766286.7|767328.9|766328.9|767834.5|766342.5|767286.7|765827.2|16
1643723350000|2022-02-01 13:49:10|767335.1|766335.1|767832.1|765832.1|767840.6|766352|767330.8|765831.9|14
1643723360000|2022-02-01 13:49:20|767328.7|766328.7|767288.4|766288.4|767343.3|766343.3|767288.4|766288.4|21
1643723370000|2022-02-01 13:49:30|767283.6|766283.6|767266.2|766266.2|767291.9|766291.9|767255.2|766255.2|25
1643723380000|2022-02-01 13:49:40|767264.3|766264.3|767370.5|766370.5|767923.2|766414.5|767264.3|765923.2|28
1643723390000|2022-02-01 13:49:50|767307|766307|767249.4|766249.4|767798|766317.7|767249.4|765750.7|22
1643723400000|2022-02-01 13:50:00|767262.2|766262.2|767128.6|766128.6|767644.3|766284.5|767112.4|765629|31
1643723410000|2022-02-01 13:50:10|767126.6|766126.6|767136.9|766136.9|767149.3|766149.3|767126.6|766126.6|24
1643723420000|2022-02-01 13:50:20|767137.1|766137.1|767134.4|766134.4|767643.3|766150|767133.9|765642.8|28
1643723430000|2022-02-01 13:50:30|767132.2|766132.2|767101.3|766101.3|767151.4|766151.4|767101.3|766101.3|23
1643723440000|2022-02-01 13:50:40|767100.8|766100.8|767068.8|766068.8|767628.7|766127.7|767068.8|765590.8|28
1643723450000|2022-02-01 13:50:50|767089.6|766089.6|767040|766040|767089.6|766089.6|767040|766040|24
1643723460000|2022-02-01 13:51:00|767064.8|766064.8|767080.4|766080.4|767084.4|766084.4|767063.4|766063.4|25
1643723470000|2022-02-01 13:51:10|767080.6|766080.6|767106.5|766106.5|767135.5|766135.5|767080.6|766080.6|28
1643723480000|2022-02-01 13:51:20|767095.5|766095.5|767090.7|766090.7|767109|766109|767074.1|766074.1|24
1643723490000|2022-02-01 13:51:30|767088.7|766088.7|767330.7|766330.7|767334.3|766334.3|767087.1|766087.1|22
1643723500000|2022-02-01 13:51:40|767327.2|766327.2|767178.5|766178.5|767682|766327.2|767168|765682|29
1643723510000|2022-02-01 13:51:50|767174.3|766174.3|767214.1|766214.1|767646.9|766243.1|767133.6|765634.7|31
1643723520000|2022-02-01 13:52:00|767215.2|766215.2|767280.9|766280.9|767783|766280.9|767212.5|765778.5|28
1643723530000|2022-02-01 13:52:10|767263|766263|767249.5|766249.5|767755.6|766271.4|767218.7|765733.8|32
1643723540000|2022-02-01 13:52:20|767245.2|766245.2|767250.7|766250.7|767755.6|766268.7|767243.9|765754.9|26
1643723550000|2022-02-01 13:52:30|767247|766247|767260.5|766260.5|767756.8|766273.6|767227.3|765732.7|24
1643723560000|2022-02-01 13:52:40|767257.9|766257.9|767292.7|766292.7|767783.3|766292.7|767253.8|765783.3|21
1643723570000|2022-02-01 13:52:50|767298.9|766298.9|767176.5|766176.5|767805|766298.9|767082|765787.4|32
1643723580000|2022-02-01 13:53:00|767177.1|766177.1|767194.2|766194.2|767675.8|766213|767156.9|765652.1|31
1643723590000|2022-02-01 13:53:10|767197.4|766197.4|767212.4|766212.4|767724.3|766253.4|767197.4|765707.6|32
1643723600000|2022-02-01 13:53:20|767219.6|766219.6|767198.2|766198.2|767716.1|766226.8|767198.2|765689|22
1643723610000|2022-02-01 13:53:30|767199.3|766199.3|767758|765758|767758|766283.9|767192.4|765746.8|27
1643723620000|2022-02-01 13:53:40|767746.2|765746.2|767262.7|766262.7|767746.2|766266.3|767241.5|765746.2|29
1643723630000|2022-02-01 13:53:50|767260.4|766260.4|767262.6|766262.6|767274.6|766274.6|767256.3|766256.3|24
1643723640000|2022-02-01 13:54:00|767261.4|766261.4|767241|766241|767277.9|766277.9|767238.8|766238.8|31
1643723650000|2022-02-01 13:54:10|767237.4|766237.4|767229.4|766229.4|767240|766240|767222.8|766222.8|22
1643723660000|2022-02-01 13:54:20|767230.1|766230.1|767220.1|766220.1|767720.6|766235|767220.1|765720.6|17
1643723670000|2022-02-01 13:54:30|767217.6|766217.6|767215|766215|767714.3|766222.3|767205.6|765708.6|15
1643723680000|2022-02-01 13:54:40|767215.2|766215.2|767207.2|766207.2|767226.1|766226.1|767202.6|766202.6|23
1643723690000|2022-02-01 13:54:50|767217|766217|767304|766304|767304|766304|767217|766217|27
1643723700000|2022-02-01 13:55:00|767304.4|766304.4|767374.9|766374.9|767381.6|766381.6|767297.6|766297.6|31
1643723710000|2022-02-01 13:55:10|767376.4|766376.4|767413|766413|767418.8|766418.8|767376.4|766376.4|23
1643723720000|2022-02-01 13:55:20|767410.2|766410.2|767411.9|766411.9|767436.5|766436.5|767410.1|766410.1|19
1643723730000|2022-02-01 13:55:30|767926|765926|767405.2|766405.2|767926|766412.1|767396.4|765926|19
1643723740000|2022-02-01 13:55:40|767401.3|766401.3|767362|766362|767404|766404|767322.3|766322.3|24
1643723750000|2022-02-01 13:55:50|767375.3|766375.3|767390.7|766390.7|767873.7|766395|767361.6|765870.9|23
1643723760000|2022-02-01 13:56:00|767390|766390|767484.3|766484.3|767985.7|766492.1|767381.4|765906.7|23
1643723770000|2022-02-01 13:56:10|767482.2|766482.2|767486.8|766486.8|767498.4|766498.4|767482.2|766482.2|19
1643723780000|2022-02-01 13:56:20|767487.8|766487.8|767968.5|765968.5|767970.7|766494.1|767479.7|765968.5|24
1643723790000|2022-02-01 13:56:30|767468.8|766468.8|767485.8|766485.8|767486.7|766486.7|767465.5|766465.5|18
1643723800000|2022-02-01 13:56:40|767490.3|766490.3|767580.9|766580.9|767992.7|766580.9|767483.3|765992.7|20
1643723810000|2022-02-01 13:56:50|767565.3|766565.3|767551.4|766551.4|767574.9|766574.9|767543.1|766543.1|24
1643723820000|2022-02-01 13:57:00|767547.9|766547.9|767553|766553|767553|766553|767543.2|766543.2|19
1643723830000|2022-02-01 13:57:10|767552.5|766552.5|767560.3|766560.3|767582.7|766582.7|767545.4|766545.4|21
1643723840000|2022-02-01 13:57:20|767557.4|766557.4|767544.9|766544.9|768069.9|766569.2|767540.8|766037.2|19
1643723850000|2022-02-01 13:57:30|767563.1|766563.1|767574.7|766574.7|767586.5|766586.5|767559.1|766559.1|11
1643723860000|2022-02-01 13:57:40|767560.2|766560.2|768022.2|766022.2|768073.4|766589.4|767539.9|766022.2|18
1643723870000|2022-02-01 13:57:50|767522.8|766522.8|767531.1|766531.1|768042.6|766566.7|767522.8|766025|28
1643723880000|2022-02-01 13:58:00|767528.9|766528.9|767689.3|766689.3|768064.6|766740|767524.9|766062.4|26
1643723890000|2022-02-01 13:58:10|767698|766698|767676.4|766676.4|767698|766698|767670.6|766670.6|25
1643723900000|2022-02-01 13:58:20|767674.3|766674.3|767645.2|766645.2|768146.7|766674.3|767628.1|766143.3|31
1643723910000|2022-02-01 13:58:30|767639.7|766639.7|767630.2|766630.2|767652.2|766652.2|767624.2|766624.2|29
1643723920000|2022-02-01 13:58:40|767647.2|766647.2|767629.3|766629.3|767658.8|766658.8|767626.2|766626.2|24
1643723930000|2022-02-01 13:58:50|767633|766633|767668.1|766668.1|767690.6|766690.6|767620.6|766620.6|34
1643723940000|2022-02-01 13:59:00|767669.9|766669.9|767700.3|766700.3|767710.7|766710.7|767663.2|766663.2|26
1643723950000|2022-02-01 13:59:10|767694.9|766694.9|767727.3|766727.3|768195.6|766734.6|767677.6|766195.6|32
1643723960000|2022-02-01 13:59:20|767745.6|766745.6|767783.1|766783.1|767805.1|766805.1|767734|766734|33
1643723970000|2022-02-01 13:59:30|767778|766778|767665.5|766665.5|768259.2|766778|767662.9|766256.3|34
1643723980000|2022-02-01 13:59:40|767668.7|766668.7|767584.7|766584.7|768135.2|766683.9|767584.7|766135.2|25
1643723990000|2022-02-01 13:59:50|767598.8|766598.8|767523.8|766523.8|767598.8|766598.8|767509.3|766509.3|25
1643724000000|2022-02-01 14:00:00|767525.6|766525.6|767530.6|766530.6|767530.6|766530.6|767522|766522|18
1643724010000|2022-02-01 14:00:10|767532.8|766532.8|767633.3|766633.3|767653.3|766653.3|767531|766531|23
1643724020000|2022-02-01 14:00:20|767638.1|766638.1|767555.6|766555.6|767666.6|766666.6|767555.6|766555.6|32
1643724030000|2022-02-01 14:00:30|767556.3|766556.3|767559|766559|767560.9|766560.9|767548.2|766548.2|19
1643724040000|2022-02-01 14:00:40|767554|766554|767426.2|766426.2|767928.5|766560.2|767417.5|765928.5|25
1643724050000|2022-02-01 14:00:50|767427.8|766427.8|767353.5|766353.5|767432.4|766432.4|767337.6|766337.6|26
1643724060000|2022-02-01 14:01:00|767349.6|766349.6|767384.1|766384.1|767390.1|766390.1|767349.6|766349.6|27
1643724070000|2022-02-01 14:01:10|767389.4|766389.4|767443.6|766443.6|767952.8|766526.8|767387.3|765952.8|33
1643724080000|2022-02-01 14:01:20|767435.4|766435.4|767467.7|766467.7|767475.3|766475.3|767435.4|766435.4|33
1643724090000|2022-02-01 14:01:30|767468.9|766468.9|767440|766440|767469.3|766469.3|767422.5|766422.5|26
1643724100000|2022-02-01 14:01:40|767436.7|766436.7|767233.9|766233.9|767944.7|766475.2|767233.3|765944.7|34
1643724110000|2022-02-01 14:01:50|767223.8|766223.8|767250.8|766250.8|767252.9|766252.9|767223.8|766223.8|23
1643724120000|2022-02-01 14:02:00|767250.3|766250.3|767293.9|766293.9|767308.1|766308.1|767249.8|766249.8|32
1643724130000|2022-02-01 14:02:10|767292.8|766292.8|767766.1|765766.1|767766.1|766305.4|767257.3|765766.1|29
1643724140000|2022-02-01 14:02:20|767765.2|765765.2|767274.1|766274.1|767765.2|766277.4|767257.4|765765.2|24
1643724150000|2022-02-01 14:02:30|767276.3|766276.3|767260.7|766260.7|767758.1|766276.3|767253.7|765758.1|25
1643724160000|2022-02-01 14:02:40|767262.8|766262.8|767205|766205|767262.8|766262.8|767180|766180|31
1643724170000|2022-02-01 14:02:50|767204.7|766204.7|767223.3|766223.3|767223.3|766223.3|767204.7|766204.7|24
1643724180000|2022-02-01 14:03:00|767218.1|766218.1|767179.5|766179.5|767219.2|766219.2|767169.2|766169.2|32
1643724190000|2022-02-01 14:03:10|767181.7|766181.7|767252.3|766252.3|767252.3|766252.3|767180.6|766180.6|29
1643724200000|2022-02-01 14:03:20|767259.4|766259.4|767263.6|766263.6|767266.8|766266.8|767229.6|766229.6|25
1643724210000|2022-02-01 14:03:30|767265.2|766265.2|767275.5|766275.5|767286.8|766286.8|767260.9|766260.9|23
1643724220000|2022-02-01 14:03:40|767278.3|766278.3|767270.8|766270.8|767287.1|766287.1|767263.3|766263.3|22
1643724230000|2022-02-01 14:03:50|767279.1|766279.1|767255.4|766255.4|767774.2|766279.1|767245.4|765774.2|10
1643724240000|2022-02-01 14:04:00|767252.5|766252.5|767253.8|766253.8|767256.5|766256.5|767199.3|766199.3|25
1643724250000|2022-02-01 14:04:10|767250.5|766250.5|767263.6|766263.6|767267.5|766267.5|767248.1|766248.1|27
1643724260000|2022-02-01 14:04:20|767262.6|766262.6|767849|765849|767849|766345.7|767261.2|765777.2|30
1643724270000|2022-02-01 14:04:30|767346.6|766346.6|767363.2|766363.2|767369.5|766369.5|767344.1|766344.1|24
1643724280000|2022-02-01 14:04:40|767366.1|766366.1|767336.6|766336.6|767367.8|766367.8|767336.6|766336.6|26
1643724290000|2022-02-01 14:04:50|767330.5|766330.5|767345.6|766345.6|767838.1|766473.4|767319.3|765815.2|29
1643724300000|2022-02-01 14:05:00|767343.5|766343.5|767273.1|766273.1|767809.3|766343.5|767270.8|765784.3|30
1643724310000|2022-02-01 14:05:10|767277.1|766277.1|767296.6|766296.6|767296.6|766296.6|767277.1|766277.1|14
1643724320000|2022-02-01 14:05:20|767296.8|766296.8|767283.9|766283.9|767296.8|766296.8|767283.9|766283.9|17
1643724330000|2022-02-01 14:05:30|767285.6|766285.6|767273.2|766273.2|767783.4|766285.6|767239.1|765770.1|28
1643724340000|2022-02-01 14:05:40|767273.1|766273.1|767281.5|766281.5|767770.3|766286.5|767260.5|765770.3|26
1643724350000|2022-02-01 14:05:50|767280.8|766280.8|767308|766308|767312.7|766312.7|767275.8|766275.8|28
1643724360000|2022-02-01 14:06:00|767315.9|766315.9|767291.1|766291.1|767315.9|766315.9|767288.2|766288.2|20
1643724370000|2022-02-01 14:06:10|767294.1|766294.1|767293.7|766293.7|767299.4|766299.4|767293.7|766293.7|10
1643724380000|2022-02-01 14:06:20|767295.1|766295.1|767291.8|766291.8|767300.2|766300.2|767279.4|766279.4|20
1643724390000|2022-02-01 14:06:30|767295.6|766295.6|767800.5|765800.5|767803.6|766306.3|767267.9|765786.7|22
1643724400000|2022-02-01 14:06:40|767307.8|766307.8|767348.7|766348.7|767813.1|766352|767305.4|765811.2|21
1643724410000|2022-02-01 14:06:50|767359|766359|767389.8|766389.8|767395.8|766395.8|767359|766359|24
1643724420000|2022-02-01 14:07:00|767394|766394|767251.7|766251.7|767841.2|766395.6|767247.5|765837|28
1643724430000|2022-02-01 14:07:10|767261.8|766261.8|767755.7|765755.7|767792.5|766270.3|767259.6|765755.7|24
1643724440000|2022-02-01 14:07:20|767759.4|765759.4|767239.6|766239.6|767770.6|766279|767239.6|765759.4|19
1643724450000|2022-02-01 14:07:30|767734.9|765734.9|767214.8|766214.8|767734.9|766266.9|767212.7|765734.9|24
1643724460000|2022-02-01 14:07:40|767215.3|766215.3|767272|766272|767719|766272|767210.9|765719|17
1643724470000|2022-02-01 14:07:50|767272.4|766272.4|767232.8|766232.8|767275.2|766275.2|767220.4|766220.4|27
1643724480000|2022-02-01 14:08:00|767233.6|766233.6|767282.4|766282.4|767282.4|766282.4|767218.4|766218.4|21
1643724490000|2022-02-01 14:08:10|767277.8|766277.8|767271.1|766271.1|767317.9|766317.9|767263.1|766263.1|27
1643724500000|2022-02-01 14:08:20|767292.6|766292.6|767233.3|766233.3|767292.6|766292.6|767229|766229|20
1643724510000|2022-02-01 14:08:30|767233.1|766233.1|767155.3|766155.3|767726.4|766246.7|767149.6|765725.5|30
1643724520000|2022-02-01 14:08:40|767153.6|766153.6|767140|766140|767168.1|766168.1|767127.7|766127.7|28
1643724530000|2022-02-01 14:08:50|767131.6|766131.6|767645.4|765645.4|767645.4|766178.2|767130.8|765624.8|26
1643724540000|2022-02-01 14:09:00|767640.9|765640.9|767138.1|766138.1|767662.1|766165.5|767112.9|765639.3|32
1643724550000|2022-02-01 14:09:10|767138.8|766138.8|767260.6|766260.6|767765.9|766279.2|767134.7|765735.8|27
1643724560000|2022-02-01 14:09:20|767277.5|766277.5|767107.6|766107.6|767594.6|766277.5|767055.1|765594.6|31
1643724570000|2022-02-01 14:09:30|767103.3|766103.3|766947.3|765947.3|767509.7|766103.3|766914.2|765456.9|34
1643724580000|2022-02-01 14:09:40|767446|765446|766934.3|765934.3|767446|765955|766933.5|765444.2|20
1643724590000|2022-02-01 14:09:50|766938.3|765938.3|766914.6|765914.6|766940.9|765940.9|766903.6|765903.6|24
1643724600000|2022-02-01 14:10:00|766908.6|765908.6|766910.7|765910.7|766916|765916|766906.8|765906.8|23
1643724610000|2022-02-01 14:10:10|766910.6|765910.6|766957.5|765957.5|766977|765977|766910.6|765910.6|30
1643724620000|2022-02-01 14:10:20|766957.7|765957.7|766902.5|765902.5|766961.4|765961.4|766901.5|765901.5|29
1643724630000|2022-02-01 14:10:30|766897.2|765897.2|766934.2|765934.2|766944.9|765944.9|766883.1|765883.1|24
1643724640000|2022-02-01 14:10:40|766934.5|765934.5|766944|765944|766960.3|765960.3|766892.8|765892.8|29
1643724650000|2022-02-01 14:10:50|766942.7|765942.7|766921.4|765921.4|766944.3|765944.3|766905.3|765905.3|29
1643724660000|2022-02-01 14:11:00|766924.1|765924.1|766903.9|765903.9|766930.1|765930.1|766894.7|765894.7|24
1643724670000|2022-02-01 14:11:10|766909.2|765909.2|766901.7|765901.7|766944.9|765944.9|766895.5|765895.5|28
1643724680000|2022-02-01 14:11:20|766906.8|765906.8|766888.1|765888.1|766920|765920|766869.5|765869.5|30
1643724690000|2022-02-01 14:11:30|766893|765893|766905.9|765905.9|766918.3|765918.3|766878.2|765878.2|25
1643724700000|2022-02-01 14:11:40|766903.1|765903.1|766882.3|765882.3|766903.1|765903.1|766876.3|765876.3|21
1643724710000|2022-02-01 14:11:50|766884.6|765884.6|766960.8|765960.8|766965.8|765965.8|766870.1|765870.1|27
1643724720000|2022-02-01 14:12:00|766963|765963|766966.6|765966.6|766979.9|765979.9|766946.4|765946.4|29
1643724730000|2022-02-01 14:12:10|766960.3|765960.3|766971.4|765971.4|767466.2|765977.4|766947.6|765466.2|14
1643724740000|2022-02-01 14:12:20|766963.3|765963.3|767443.2|765443.2|767469.5|765977.9|766961.4|765443.2|19
1643724750000|2022-02-01 14:12:30|766974.8|765974.8|766976.1|765976.1|766986|765986|766964.9|765964.9|20
1643724760000|2022-02-01 14:12:40|766976.2|765976.2|766938.7|765938.7|766979|765979|766930.5|765930.5|20
1643724770000|2022-02-01 14:12:50|766943|765943|766939.7|765939.7|767439|765943|766929.2|765439|25
1643724780000|2022-02-01 14:13:00|766944.6|765944.6|766895.3|765895.3|766944.6|765944.6|766895.3|765895.3|22
1643724790000|2022-02-01 14:13:10|766890.7|765890.7|766874.3|765874.3|766900|765900|766861.9|765861.9|26
1643724800000|2022-02-01 14:13:20|766875.7|765875.7|766869.7|765869.7|766875.7|765875.7|766865.1|765865.1|14
1643724810000|2022-02-01 14:13:30|766871|765871|766885.2|765885.2|766887.5|765887.5|766871|765871|16
1643724820000|2022-02-01 14:13:40|766885.1|765885.1|766915.7|765915.7|766924.7|765924.7|766865.3|765865.3|17
1643724830000|2022-02-01 14:13:50|766913.8|765913.8|766936.1|765936.1|766962.7|765962.7|766913.8|765913.8|23
1643724840000|2022-02-01 14:14:00|766946.6|765946.6|767464.4|765464.4|767464.4|765999|766908.6|765464.4|31
1643724850000|2022-02-01 14:14:10|766980.2|765980.2|766974.6|765974.6|766980.2|765980.2|766972.2|765972.2|18
1643724860000|2022-02-01 14:14:20|766975.2|765975.2|766958.2|765958.2|766977.6|765977.6|766958.2|765958.2|13
1643724870000|2022-02-01 14:14:30|766957.8|765957.8|767479.3|765479.3|767480.4|765978.3|766957.8|765479.3|18
1643724880000|2022-02-01 14:14:40|767468.9|765468.9|766964.7|765964.7|767474.7|765978.8|766960.2|765460.8|23
1643724890000|2022-02-01 14:14:50|766966.8|765966.8|766955.4|765955.4|767462|765980.6|766931.1|765435.7|28
1643724900000|2022-02-01 14:15:00|766940.3|765940.3|766912.3|765912.3|767419.7|765940.3|766899.4|765419.7|27
1643724910000|2022-02-01 14:15:10|766914.7|765914.7|766870.3|765870.3|767400.3|765914.7|766870.3|765395.3|16
1643724920000|2022-02-01 14:15:20|766868.9|765868.9|766895|765895|766910.2|765910.2|766868.9|765868.9|18
1643724930000|2022-02-01 14:15:30|766894|765894|766910|765910|766910|765910|766894|765894|21
1643724940000|2022-02-01 14:15:40|766890.9|765890.9|766939.9|765939.9|766948|765948|766890.9|765890.9|27
1643724950000|2022-02-01 14:15:50|766939|765939|766944.6|765944.6|766951.8|765951.8|766938.1|765938.1|22
1643724960000|2022-02-01 14:16:00|766945.5|765945.5|766958|765958|766958|765958|766930.3|765930.3|23
1643724970000|2022-02-01 14:16:10|766955.6|765955.6|766951.1|765951.1|766956.1|765956.1|766950|765950|17
1643724980000|2022-02-01 14:16:20|766951.4|765951.4|766974.4|765974.4|766974.4|765974.4|766947|765947|20
1643724990000|2022-02-01 14:16:30|766969.3|765969.3|766946.9|765946.9|767484.4|765989.5|766907.2|765478.3|31
1643725000000|2022-02-01 14:16:40|766923.8|765923.8|766937|765937|767437.2|765945.7|766923.8|765433.1|16
1643725010000|2022-02-01 14:16:50|766953.1|765953.1|767415.8|765415.8|767465|765959.3|766904.1|765408.3|25
1643725020000|2022-02-01 14:17:00|767422.1|765422.1|767413.2|765413.2|767422.1|765917.8|766908.2|765408.3|18
1643725030000|2022-02-01 14:17:10|766916.7|765916.7|766907.5|765907.5|766916.7|765916.7|766901.9|765901.9|11
1643725040000|2022-02-01 14:17:20|766903|765903|766926.9|765926.9|767391.4|765937.5|766903|765391.4|13
1643725050000|2022-02-01 14:17:30|766914.4|765914.4|766914.4|765914.4|766925.5|765925.5|766912.8|765912.8|19
1643725060000|2022-02-01 14:17:40|766916|765916|766938.1|765938.1|767444.2|765938.1|766916|765440.8|17
1643725070000|2022-02-01 14:17:50|766938.2|765938.2|766925.3|765925.3|767402.4|765938.2|766896.4|765402.4|25
1643725080000|2022-02-01 14:18:00|766927.4|765927.4|766760.3|765760.3|766927.4|765927.4|766755.5|765755.5|30
1643725090000|2022-02-01 14:18:10|767250.2|765250.2|766607.7|765607.7|767250.2|765727.6|766604.3|765250.2|39
1643725100000|2022-02-01 14:18:20|766605.2|765605.2|766625.1|765625.1|767137|765641.9|766605.2|765137|29
1643725110000|2022-02-01 14:18:30|766622|765622|766625.2|765625.2|767119.7|765632|766551.8|765116.7|28
1643725120000|2022-02-01 14:18:40|766621.2|765621.2|766633.9|765633.9|766640.1|765640.1|766621.2|765621.2|20
1643725130000|2022-02-01 14:18:50|766638.4|765638.4|766642|765642|766667.7|765667.7|766631|765631|25
1643725140000|2022-02-01 14:19:00|766639.1|765639.1|766635.1|765635.1|766653|765653|766633.3|765633.3|19
1643725150000|2022-02-01 14:19:10|766634.9|765634.9|766605.6|765605.6|766634.9|765634.9|766590.4|765590.4|29
1643725160000|2022-02-01 14:19:20|766603.4|765603.4|766620.9|765620.9|766629.9|765629.9|766577|765577|26
1643725170000|2022-02-01 14:19:30|766619.4|765619.4|766621.8|765621.8|766623.7|765623.7|766611.7|765611.7|23
1643725180000|2022-02-01 14:19:40|766623.9|765623.9|766647.2|765647.2|766651.5|765651.5|766615.8|765615.8|25
1643725190000|2022-02-01 14:19:50|766648.4|765648.4|766661.6|765661.6|766664.4|765664.4|766648.4|765648.4|18
1643725200000|2022-02-01 14:20:00|766663.1|765663.1|766651.7|765651.7|766663.8|765663.8|766650.6|765650.6|17
1643725210000|2022-02-01 14:20:10|766658.4|765658.4|766641.6|765641.6|766659.6|765659.6|766641.6|765641.6|20
1643725220000|2022-02-01 14:20:20|766613.9|765613.9|766629.1|765629.1|767094.5|765635.8|766580.9|765085.8|33
1643725230000|2022-02-01 14:20:30|766613.8|765613.8|766598.4|765598.4|766622.5|765622.5|766596.7|765596.7|25
1643725240000|2022-02-01 14:20:40|766602.7|765602.7|766590.5|765590.5|766614.9|765614.9|766590.2|765590.2|14
1643725250000|2022-02-01 14:20:50|766606.5|765606.5|766612.8|765612.8|766612.8|765612.8|766593.2|765593.2|20
1643725260000|2022-02-01 14:21:00|766612.9|765612.9|766585.4|765585.4|766612.9|765612.9|766585.4|765585.4|20
1643725270000|2022-02-01 14:21:10|766595.1|765595.1|766605.3|765605.3|766615.7|765615.7|766595.1|765595.1|20
1643725280000|2022-02-01 14:21:20|766604|765604|766592.3|765592.3|766607.3|765607.3|766592.3|765592.3|21
1643725290000|2022-02-01 14:21:30|766592.6|765592.6|766609.6|765609.6|767082.9|765626.5|766579.8|765082.9|21
1643725300000|2022-02-01 14:21:40|766595|765595|766590.4|765590.4|766611.1|765611.1|766523.3|765523.3|28
1643725310000|2022-02-01 14:21:50|766568.7|765568.7|766584|765584|766615.7|765615.7|766568.7|765568.7|22
1643725320000|2022-02-01 14:22:00|766583.7|765583.7|766554.5|765554.5|766599.2|765599.2|766530.8|765530.8|25
1643725330000|2022-02-01 14:22:10|766555.4|765555.4|766548.2|765548.2|766555.4|765555.4|766538.2|765538.2|20
1643725340000|2022-02-01 14:22:20|766549.3|765549.3|766445.8|765445.8|766553.7|765553.7|766445.8|765445.8|22
1643725350000|2022-02-01 14:22:30|766446.9|765446.9|766337.8|765337.8|766473.6|765473.6|766304.5|765304.5|33
1643725360000|2022-02-01 14:22:40|766327.6|765327.6|766437.4|765437.4|766940.9|765446.2|766315.7|764823.6|35
1643725370000|2022-02-01 14:22:50|766436.5|765436.5|766422.6|765422.6|766932.5|765437.7|766418.6|764922.3|22
1643725380000|2022-02-01 14:23:00|766413.5|765413.5|766436.3|765436.3|766444.3|765444.3|766413.5|765413.5|24
1643725390000|2022-02-01 14:23:10|766435.4|765435.4|766446.2|765446.2|766447.7|765447.7|766435.4|765435.4|19
1643725400000|2022-02-01 14:23:20|766446.3|765446.3|766433|765433|766456.2|765456.2|766426.8|765426.8|23
1643725410000|2022-02-01 14:23:30|766435.4|765435.4|766373.6|765373.6|766493.3|765493.3|766373.6|765373.6|35
1643725420000|2022-02-01 14:23:40|766372.9|765372.9|766372.9|765372.9|766375.9|765375.9|766338.7|765338.7|21
1643725430000|2022-02-01 14:23:50|766365.3|765365.3|766342.6|765342.6|766370.1|765370.1|766312.9|765312.9|23
1643725440000|2022-02-01 14:24:00|766342.4|765342.4|766328.2|765328.2|766361|765361|766295.3|765295.3|27
1643725450000|2022-02-01 14:24:10|766331.8|765331.8|766341.8|765341.8|766346.3|765346.3|766312.9|765312.9|25
1643725460000|2022-02-01 14:24:20|766338.3|765338.3|766357.2|765357.2|766849.3|765357.2|766330|764833.3|23
1643725470000|2022-02-01 14:24:30|766356.4|765356.4|766332.5|765332.5|766849.7|765360.3|766331.2|764848.3|28
1643725480000|2022-02-01 14:24:40|766333.9|765333.9|766853.5|764853.5|766856.9|765361.6|766331.3|764834.3|27
1643725490000|2022-02-01 14:24:50|766863.2|764863.2|766401.4|765401.4|766893.4|765409.8|766379.4|764862.1|26
1643725500000|2022-02-01 14:25:00|766416.7|765416.7|766338.1|765338.1|766416.7|765416.7|766314.2|765314.2|35
1643725510000|2022-02-01 14:25:10|766339.8|765339.8|766356|765356|766365.5|765365.5|766327.9|765327.9|25
1643725520000|2022-02-01 14:25:20|766361.9|765361.9|766332.7|765332.7|766361.9|765361.9|766332.7|765332.7|26
1643725530000|2022-02-01 14:25:30|766333.9|765333.9|766336.3|765336.3|766348.6|765348.6|766311.6|765311.6|30
1643725540000|2022-02-01 14:25:40|766335.4|765335.4|766351.2|765351.2|766397.9|765397.9|766335.4|765335.4|27
1643725550000|2022-02-01 14:25:50|766342.9|765342.9|766895.7|764895.7|766903.8|765400.6|766342.8|764879.8|27
1643725560000|2022-02-01 14:26:00|766893|764893|766328.7|765328.7|766912.5|765393.5|766326.7|764888.1|22
1643725570000|2022-02-01 14:26:10|766339.4|765339.4|766314.3|765314.3|766353.8|765353.8|766313.2|765313.2|24
1643725580000|2022-02-01 14:26:20|766314.4|765314.4|766326.3|765326.3|766358.3|765358.3|766314.4|765314.4|21
1643725590000|2022-02-01 14:26:30|766341.4|765341.4|766326.1|765326.1|766346.4|765346.4|766320.3|765320.3|10
1643725600000|2022-02-01 14:26:40|766321.6|765321.6|766351.3|765351.3|766351.3|765351.3|766321.5|765321.5|7
1643725610000|2022-02-01 14:26:50|766344.4|765344.4|766336.5|765336.5|766349.2|765349.2|766336.5|765336.5|7
1643725620000|2022-02-01 14:27:00|766339.3|765339.3|766428|765428|766428|765428|766339.3|765339.3|18
1643725630000|2022-02-01 14:27:10|766430.3|765430.3|766399.4|765399.4|766460.9|765460.9|766390.5|765390.5|25
1643725640000|2022-02-01 14:27:20|766404.3|765404.3|766323.5|765323.5|766427.7|765427.7|766323.5|765323.5|28
1643725650000|2022-02-01 14:27:30|766323.9|765323.9|766289|765289|766832.4|765344.5|766284.1|764799.1|30
1643725660000|2022-02-01 14:27:40|766297.9|765297.9|766858|764858|766858|765351.5|766297.9|764854.3|20
1643725670000|2022-02-01 14:27:50|766854.6|764854.6|766902|764902|766909.9|765410.6|766367.4|764854.6|30
1643725680000|2022-02-01 14:28:00|766897.7|764897.7|766948.5|764948.5|766967.6|765462.2|766420.7|764897.7|25
1643725690000|2022-02-01 14:28:10|766945.5|764945.5|766427.7|765427.7|766964.9|765484.1|766420|764942.4|26
1643725700000|2022-02-01 14:28:20|766438.4|765438.4|766424.6|765424.6|766439.9|765439.9|766399.2|765399.2|25
1643725710000|2022-02-01 14:28:30|766437.4|765437.4|766449.4|765449.4|766941.3|765449.6|766410.2|764941.3|24
1643725720000|2022-02-01 14:28:40|766484.5|765484.5|766463.2|765463.2|767006|765503.3|766446.9|764979.4|29
1643725730000|2022-02-01 14:28:50|766467.1|765467.1|766473.5|765473.5|766483.1|765483.1|766457.4|765457.4|26
1643725740000|2022-02-01 14:29:00|766473.2|765473.2|766462.3|765462.3|766490|765490|766447.7|765447.7|28
1643725750000|2022-02-01 14:29:10|766462.1|765462.1|766465|765465|766474.3|765474.3|766458.6|765458.6|19
1643725760000|2022-02-01 14:29:20|766464.8|765464.8|766491.8|765491.8|767022.7|765511|766460.9|765022.7|24
1643725770000|2022-02-01 14:29:30|766467.7|765467.7|766462.3|765462.3|766470.2|765470.2|766439.4|765439.4|31
1643725780000|2022-02-01 14:29:40|766459.5|765459.5|766395.6|765395.6|766924.7|765467.8|766395.6|764924.7|31
1643725790000|2022-02-01 14:29:50|766395.1|765395.1|766419.9|765419.9|766421.8|765421.8|766387.9|765387.9|19
1643725800000|2022-02-01 14:30:00|766428.9|765428.9|766323.3|765323.3|766785.6|765430.6|766229.1|764760.4|36
1643725810000|2022-02-01 14:30:10|766324.1|765324.1|766347.3|765347.3|766815.9|765351.3|766222.8|764781.8|36
1643725820000|2022-02-01 14:30:20|766828.6|764828.6|766359.2|765359.2|766854.7|765368.5|766327.6|764828.6|28
1643725830000|2022-02-01 14:30:30|766358.1|765358.1|766345.1|765345.1|766904.5|765412.4|766319.8|764873.8|35
1643725840000|2022-02-01 14:30:40|766360.5|765360.5|766339.8|765339.8|766367.4|765367.4|766330.8|765330.8|23
1643725850000|2022-02-01 14:30:50|766345.8|765345.8|766833.6|764833.6|766834.4|765394.8|766314.8|764833.6|32
1643725860000|2022-02-01 14:31:00|766351.3|765351.3|766214.1|765214.1|766351.3|765351.3|766191|765191|35
1643725870000|2022-02-01 14:31:10|766204|765204|766201.6|765201.6|766250.3|765250.3|766194.8|765194.8|27
1643725880000|2022-02-01 14:31:20|766201.5|765201.5|766345.6|765345.6|766751.6|765345.6|766198|764751.6|31
1643725890000|2022-02-01 14:31:30|766350.3|765350.3|766341.6|765341.6|766816.4|765356.8|766300|764813.4|34
1643725900000|2022-02-01 14:31:40|766346.8|765346.8|766284.3|765284.3|766355.9|765355.9|766272.9|765272.9|32
1643725910000|2022-02-01 14:31:50|766282.7|765282.7|766367.7|765367.7|766805.3|765383.2|766150.8|764730.9|38
1643725920000|2022-02-01 14:32:00|766389.1|765389.1|766304.1|765304.1|766895.2|765409.3|766294.7|764869.3|31
1643725930000|2022-02-01 14:32:10|766293.2|765293.2|766404.7|765404.7|766856.8|765408.8|766293.2|764856.8|27
1643725940000|2022-02-01 14:32:20|766408.8|765408.8|766380.5|765380.5|766408.8|765408.8|766377.6|765377.6|18
1643725950000|2022-02-01 14:32:30|766381.5|765381.5|766392.7|765392.7|766872|765404.3|766362.3|764855.8|31
1643725960000|2022-02-01 14:32:40|766395.9|765395.9|766344.8|765344.8|766892.2|765408.1|766336.6|764889.4|29
1643725970000|2022-02-01 14:32:50|766359.9|765359.9|766358.8|765358.8|766880.2|765373.5|766337|764874.6|22
1643725980000|2022-02-01 14:33:00|766355.8|765355.8|766368.7|765368.7|766902.6|765415.4|766355.8|764902.6|30
1643725990000|2022-02-01 14:33:10|766375.5|765375.5|766408.7|765408.7|766408.7|765408.7|766359.6|765359.6|23
1643726000000|2022-02-01 14:33:20|766900.9|764900.9|766900.1|764900.1|766907.6|765404.2|766371.9|764894.9|18
1643726010000|2022-02-01 14:33:30|766899|764899|766899.1|764899.1|766925.8|765423.6|766363.1|764899|26
1643726020000|2022-02-01 14:33:40|766383.2|765383.2|766389.8|765389.8|766915.7|765411.4|766364.8|764901.4|31
1643726030000|2022-02-01 14:33:50|766395.3|765395.3|766286.8|765286.8|766799.6|765403.1|766272.5|764799.6|31
1643726040000|2022-02-01 14:34:00|766278.8|765278.8|766174.6|765174.6|766291.3|765291.3|766161.7|765161.7|31
1643726050000|2022-02-01 14:34:10|766177.2|765177.2|766105.8|765105.8|766194.9|765194.9|766104.9|765104.9|31
1643726060000|2022-02-01 14:34:20|766107.9|765107.9|766108.3|765108.3|766642.8|765130.3|766089.6|764599.6|33
1643726070000|2022-02-01 14:34:30|766095.7|765095.7|766583.3|764583.3|766642.9|765140.4|766073.4|764583.3|32
1643726080000|2022-02-01 14:34:40|766589.3|764589.3|765906.9|764906.9|766589.3|765040.3|765906.9|764581.7|35
1643726090000|2022-02-01 14:34:50|765872|764872|765999.1|764999.1|766018.6|765018.6|765857.5|764857.5|38
1643726100000|2022-02-01 14:35:00|766008.2|765008.2|765975.8|764975.8|766494.4|765008.2|765951.2|764462.9|37
1643726110000|2022-02-01 14:35:10|765980.6|764980.6|765979.4|764979.4|765992.1|764992.1|765974|764974|20
1643726120000|2022-02-01 14:35:20|765981.2|764981.2|765745.4|764745.4|766379.9|764982.1|765680|764247.3|32
1643726130000|2022-02-01 14:35:30|765766.8|764766.8|766192.3|764192.3|766267.2|764779|765687|764180.8|36
1643726140000|2022-02-01 14:35:40|766190.8|764190.8|765762.4|764762.4|766249.7|764763.5|765709.6|764190.8|35
1643726150000|2022-02-01 14:35:50|765758.3|764758.3|765731.3|764731.3|766255.4|764786.4|765692.6|764241.5|31
1643726160000|2022-02-01 14:36:00|765726.6|764726.6|765728.8|764728.8|765747.3|764747.3|765662.9|764662.9|31
1643726170000|2022-02-01 14:36:10|765733.5|764733.5|765710.9|764710.9|765747.6|764747.6|765710.9|764710.9|35
1643726180000|2022-02-01 14:36:20|765719|764719|765735.1|764735.1|765788.6|764788.6|765711.9|764711.9|34
1643726190000|2022-02-01 14:36:30|765731.6|764731.6|765728.4|764728.4|765773.3|764773.3|765711.4|764711.4|33
1643726200000|2022-02-01 14:36:40|765744.5|764744.5|765729.7|764729.7|765788.7|764788.7|765710.1|764710.1|23
1643726210000|2022-02-01 14:36:50|765730.6|764730.6|765771.3|764771.3|765790.7|764790.7|765730.6|764730.6|30
1643726220000|2022-02-01 14:37:00|765771.8|764771.8|765741.9|764741.9|765780.4|764780.4|765741.9|764741.9|36
1643726230000|2022-02-01 14:37:10|765749.6|764749.6|765746.9|764746.9|765764.7|764764.7|765695.1|764695.1|33
1643726240000|2022-02-01 14:37:20|765738.3|764738.3|765761.9|764761.9|765769.3|764769.3|765728.4|764728.4|30
1643726250000|2022-02-01 14:37:30|765777.4|764777.4|765793.4|764793.4|765798.4|764798.4|765760.3|764760.3|31
1643726260000|2022-02-01 14:37:40|765800.4|764800.4|765891.9|764891.9|765906.9|764906.9|765788|764788|35
1643726270000|2022-02-01 14:37:50|765916|764916|765876.5|764876.5|765916|764916|765876.5|764876.5|29
1643726280000|2022-02-01 14:38:00|765867.3|764867.3|765869.6|764869.6|765918.8|764918.8|765856|764856|34
1643726290000|2022-02-01 14:38:10|765870.5|764870.5|765887.9|764887.9|765900.6|764900.6|765868.4|764868.4|26
1643726300000|2022-02-01 14:38:20|765885.6|764885.6|765895.9|764895.9|765930.2|764930.2|765885.6|764885.6|24
1643726310000|2022-02-01 14:38:30|765895.5|764895.5|765895.2|764895.2|765904.1|764904.1|765891.4|764891.4|25
1643726320000|2022-02-01 14:38:40|765893.5|764893.5|765868|764868|765911|764911|765868|764868|22
1643726330000|2022-02-01 14:38:50|765887.3|764887.3|765913.5|764913.5|766404.2|764919.2|765881.6|764404.2|28
1643726340000|2022-02-01 14:39:00|765912|764912|765945|764945|765957.2|764957.2|765911.7|764911.7|30
1643726350000|2022-02-01 14:39:10|765947.7|764947.7|765926.4|764926.4|765950.7|764950.7|765925.4|764925.4|32
1643726360000|2022-02-01 14:39:20|765925.7|764925.7|765937.3|764937.3|765957.3|764957.3|765920.6|764920.6|24
1643726370000|2022-02-01 14:39:30|765939.8|764939.8|765939.9|764939.9|765944.8|764944.8|765930.7|764930.7|24
1643726380000|2022-02-01 14:39:40|765938.1|764938.1|765935.9|764935.9|765942.2|764942.2|765922.5|764922.5|33
1643726390000|2022-02-01 14:39:50|765938.7|764938.7|765950.2|764950.2|765950.2|764950.2|765932.4|764932.4|26
1643726400000|2022-02-01 14:40:00|765961.7|764961.7|765946.9|764946.9|765965.7|764965.7|765944.8|764944.8|34
1643726410000|2022-02-01 14:40:10|765937.4|764937.4|765828.2|764828.2|766315.5|764962.6|765774.7|764315.5|34
1643726420000|2022-02-01 14:40:20|765823.1|764823.1|765835.1|764835.1|765845.1|764845.1|765811.4|764811.4|29
1643726430000|2022-02-01 14:40:30|765835.6|764835.6|765814.4|764814.4|766314.9|764848.2|765801.8|764314.9|32
1643726440000|2022-02-01 14:40:40|765800.8|764800.8|765792.5|764792.5|765820.3|764820.3|765775.7|764775.7|27
1643726450000|2022-02-01 14:40:50|765792.7|764792.7|765802.9|764802.9|765817.1|764817.1|765792.7|764792.7|22
1643726460000|2022-02-01 14:41:00|765803.5|764803.5|765800.5|764800.5|766291.2|764834.3|765769.1|764291.2|28
1643726470000|2022-02-01 14:41:10|765800.3|764800.3|765913|764913|765927.3|764927.3|765785.5|764785.5|35
1643726480000|2022-02-01 14:41:20|765910.1|764910.1|766079.1|765079.1|766093.2|765093.2|765908.6|764908.6|35
1643726490000|2022-02-01 14:41:30|766098.1|765098.1|766091.6|765091.6|766098.1|765098.1|766064.2|765064.2|27
1643726500000|2022-02-01 14:41:40|766088.9|765088.9|766103.9|765103.9|766119.5|765119.5|766086.4|765086.4|32
1643726510000|2022-02-01 14:41:50|766113.3|765113.3|766108.3|765108.3|766115.4|765115.4|766076|765076|25
1643726520000|2022-02-01 14:42:00|766083.6|765083.6|766134.5|765134.5|766175.8|765175.8|766083.6|765083.6|28
1643726530000|2022-02-01 14:42:10|766131.3|765131.3|766157.4|765157.4|766157.4|765157.4|766130.4|765130.4|18
1643726540000|2022-02-01 14:42:20|766153.3|765153.3|766175.1|765175.1|766182.1|765182.1|766153.3|765153.3|31
1643726550000|2022-02-01 14:42:30|766172.8|765172.8|765939.7|764939.7|766172.8|765172.8|765933.3|764933.3|31
1643726560000|2022-02-01 14:42:40|765936|764936|765941.5|764941.5|766457.2|764948.7|765928.8|764435.4|27
1643726570000|2022-02-01 14:42:50|765937.1|764937.1|765935.1|764935.1|765937.9|764937.9|765922.8|764922.8|20
1643726580000|2022-02-01 14:43:00|765935|764935|765936.8|764936.8|765990.5|764990.5|765927|764927|35
1643726590000|2022-02-01 14:43:10|765946.9|764946.9|765943.6|764943.6|765954.9|764954.9|765932.9|764932.9|28
1643726600000|2022-02-01 14:43:20|765913.9|764913.9|765968.6|764968.6|765979.7|764979.7|765859.2|764859.2|36
1643726610000|2022-02-01 14:43:30|765979.6|764979.6|765964|764964|766458.1|764982.8|765962.9|764458.1|30
1643726620000|2022-02-01 14:43:40|765974.1|764974.1|766054.6|765054.6|766086.9|765086.9|765965|764965|31
1643726630000|2022-02-01 14:43:50|766052.5|765052.5|766091.3|765091.3|766104.1|765104.1|766047|765047|30
1643726640000|2022-02-01 14:44:00|766109.9|765109.9|766128|765128|766149.9|765149.9|766086.9|765086.9|30
1643726650000|2022-02-01 14:44:10|766136.3|765136.3|766174.8|765174.8|766206.9|765206.9|766136.3|765136.3|35
1643726660000|2022-02-01 14:44:20|766174.1|765174.1|766185.6|765185.6|766205.8|765205.8|766160.5|765160.5|34
1643726670000|2022-02-01 14:44:30|766191.4|765191.4|766199.3|765199.3|766210.4|765210.4|766161.9|765161.9|33
1643726680000|2022-02-01 14:44:40|766690.7|764690.7|766236.8|765236.8|766710.7|765237.3|766135.9|764671.5|32
1643726690000|2022-02-01 14:44:50|766245.7|765245.7|766862.8|764862.8|766926.8|765245.7|766241|764783|32
1643726700000|2022-02-01 14:45:00|766791.2|764791.2|766798.9|764798.9|767004.8|765004.8|766748.2|764748.2|34
1643726710000|2022-02-01 14:45:10|766799.4|764799.4|766299.2|765299.2|766806.6|765329.7|766273.2|764778.5|35
1643726720000|2022-02-01 14:45:20|766296.3|765296.3|766863.9|764863.9|766863.9|765376.2|766290.6|764863.9|26
1643726730000|2022-02-01 14:45:30|766889.4|764889.4|766384.2|765384.2|766891|765419.8|766372.8|764875.9|34
1643726740000|2022-02-01 14:45:40|766411.5|765411.5|766387.4|765387.4|766454.3|765454.3|766362.1|765362.1|30
1643726750000|2022-02-01 14:45:50|766390|765390|766367.4|765367.4|766390|765390|766366.1|765366.1|22
1643726760000|2022-02-01 14:46:00|766371.1|765371.1|766399.2|765399.2|766406.8|765406.8|766371.1|765371.1|31
1643726770000|2022-02-01 14:46:10|766399.8|765399.8|766443.4|765443.4|766453.2|765453.2|766399.4|765399.4|32
1643726780000|2022-02-01 14:46:20|766463.5|765463.5|766442.5|765442.5|766481.1|765481.1|766438.5|765438.5|31
1643726790000|2022-02-01 14:46:30|766445.5|765445.5|766401.1|765401.1|766917.4|765445.5|766401.1|764917.4|30
1643726800000|2022-02-01 14:46:40|766410|765410|766397.3|765397.3|766912.8|765410|766366.7|764874.8|27
1643726810000|2022-02-01 14:46:50|766407.8|765407.8|766571.8|765571.8|766937.5|765585.2|766385.6|764879.5|36
1643726820000|2022-02-01 14:47:00|766583.8|765583.8|766644.2|765644.2|766660.8|765660.8|766582.4|765582.4|36
1643726830000|2022-02-01 14:47:10|766642.6|765642.6|766662|765662|766665.4|765665.4|766624.3|765624.3|33
1643726840000|2022-02-01 14:47:20|766662.2|765662.2|766662.9|765662.9|767168.2|765681.1|766639.4|765168.2|32
1643726850000|2022-02-01 14:47:30|766659.1|765659.1|766722.7|765722.7|766733.8|765733.8|766575.6|765575.6|35
1643726860000|2022-02-01 14:47:40|766727|765727|766775.8|765775.8|766794|765794|766708.9|765708.9|33
1643726870000|2022-02-01 14:47:50|766765.5|765765.5|766897|765897|766903.4|765903.4|766761.5|765761.5|33
1643726880000|2022-02-01 14:48:00|766881.9|765881.9|766906.5|765906.5|767498.2|765999.6|766810.7|765497.1|40
1643726890000|2022-02-01 14:48:10|766894.3|765894.3|766937.1|765937.1|767432.1|765965.2|766894.3|765426.9|34
1643726900000|2022-02-01 14:48:20|766942.5|765942.5|766933.7|765933.7|767431|765980.4|766918.9|765431|32
1643726910000|2022-02-01 14:48:30|766940.1|765940.1|766794.4|765794.4|766940.1|765940.1|766794.4|765794.4|39
1643726920000|2022-02-01 14:48:40|766787.3|765787.3|766700.4|765700.4|767218.5|765803.3|766682.3|765205.6|37
1643726930000|2022-02-01 14:48:50|766704.3|765704.3|766890.5|765890.5|766897.6|765897.6|766697.2|765697.2|31
1643726940000|2022-02-01 14:49:00|766876.8|765876.8|766710.1|765710.1|767272.2|765891|766708.7|765261.8|34
1643726950000|2022-02-01 14:49:10|766706.1|765706.1|767132.8|765132.8|767132.8|765713.3|766622|765132.8|34
1643726960000|2022-02-01 14:49:20|767133.4|765133.4|766653.6|765653.6|767133.4|765654.4|766630.5|765133.4|24
1643726970000|2022-02-01 14:49:30|766653.5|765653.5|766640.6|765640.6|766667|765667|766639.2|765639.2|25
1643726980000|2022-02-01 14:49:40|766638.3|765638.3|766435.3|765435.3|767045.6|765638.3|766433|765045.6|32
1643726990000|2022-02-01 14:49:50|766440|765440|766437.7|765437.7|766972|765468.1|766424.6|764952.3|31
1643727000000|2022-02-01 14:50:00|766430|765430|766414.1|765414.1|766450.5|765450.5|766403.1|765403.1|32
1643727010000|2022-02-01 14:50:10|766413.2|765413.2|766318.5|765318.5|766430.7|765430.7|766318.1|765318.1|33
1643727020000|2022-02-01 14:50:20|766332.2|765332.2|766242.9|765242.9|766755.5|765334.1|766240.6|764735.7|34
1643727030000|2022-02-01 14:50:30|766250.5|765250.5|766306.1|765306.1|766756.5|765327.2|766241.8|764736.7|39
1643727040000|2022-02-01 14:50:40|766310|765310|766252.7|765252.7|766762.8|765330.1|766245.8|764748.1|35
1643727050000|2022-02-01 14:50:50|766248.7|765248.7|766263|765263|766263|765263|766230|765230|34
1643727060000|2022-02-01 14:51:00|766272.4|765272.4|766647.3|764647.3|766708.5|765283|766162.1|764643.5|35
1643727070000|2022-02-01 14:51:10|766657.8|764657.8|766690.2|764690.2|766730.9|765231.9|766196.6|764657.8|33
1643727080000|2022-02-01 14:51:20|766209.9|765209.9|766179.9|765179.9|766738.8|765272.3|766179.9|764691.8|34
1643727090000|2022-02-01 14:51:30|766631|764631|766202|765202|766660.8|765202|766151.7|764631|32
1643727100000|2022-02-01 14:51:40|766208|765208|766199.9|765199.9|766710.9|765237.4|766178.9|764640.3|30
1643727110000|2022-02-01 14:51:50|766219.7|765219.7|766328|765328|766799.5|765333.9|766213.3|764702.6|35
1643727120000|2022-02-01 14:52:00|766380.7|765380.7|766722.5|764722.5|766805.4|765441.5|766252.2|764712.4|39
1643727130000|2022-02-01 14:52:10|766724.5|764724.5|766256.8|765256.8|766744.3|765281.1|766235.6|764724.5|32
1643727140000|2022-02-01 14:52:20|766720.3|764720.3|766681.5|764681.5|766756.3|765285.9|766187.1|764664|33
1643727150000|2022-02-01 14:52:30|766674.4|764674.4|766635.1|764635.1|766681|765167|766145.4|764635.1|27
1643727160000|2022-02-01 14:52:40|766640.8|764640.8|766688.7|764688.7|766688.7|765216.8|766139.5|764623.9|28
1643727170000|2022-02-01 14:52:50|766707.7|764707.7|766262.8|765262.8|766750.4|765274.3|766196.1|764701.7|36
1643727180000|2022-02-01 14:53:00|766258|765258|766724.5|764724.5|766752.7|765281.1|766246.5|764721.9|33
1643727190000|2022-02-01 14:53:10|766729.2|764729.2|766155.6|765155.6|766748.4|765268.1|766155.6|764715.8|35
1643727200000|2022-02-01 14:53:20|766161.6|765161.6|766707.4|764707.4|766707.4|765240.9|766161.6|764665.4|29
1643727210000|2022-02-01 14:53:30|766675|764675|766225.4|765225.4|766743.4|765258.7|766219.5|764675|31
1643727220000|2022-02-01 14:53:40|766222.9|765222.9|766420.9|765420.9|766918.9|765434.3|766218.4|764720.6|22
1643727230000|2022-02-01 14:53:50|766418.4|765418.4|766447.8|765447.8|766925.7|765447.8|766415.4|764911.3|27
1643727240000|2022-02-01 14:54:00|766427.3|765427.3|766441.1|765441.1|766452.1|765452.1|766418.8|765418.8|24
1643727250000|2022-02-01 14:54:10|766439.4|765439.4|766488|765488|766920.2|765488|766434.8|764914.1|31
1643727260000|2022-02-01 14:54:20|766483.9|765483.9|766924.4|764924.4|766936|765483.9|766430.4|764905|32
1643727270000|2022-02-01 14:54:30|766906.9|764906.9|766468.1|765468.1|766971.4|765555.7|766452.7|764906.9|29
1643727280000|2022-02-01 14:54:40|766471.8|765471.8|767027.7|765027.7|767029.3|765527.8|766471.8|764959.5|36
1643727290000|2022-02-01 14:54:50|767019.6|765019.6|766585.3|765585.3|767060.2|765585.3|766533.5|765010.3|35
1643727300000|2022-02-01 14:55:00|766578.4|765578.4|766515|765515|767040.2|765582.4|766485|764982.5|38
1643727310000|2022-02-01 14:55:10|766517.3|765517.3|766579.2|765579.2|767076.8|765615.3|766517.3|765033.8|36
1643727320000|2022-02-01 14:55:20|766590.3|765590.3|766569.2|765569.2|767071.4|765590.3|766484.2|765035.4|39
1643727330000|2022-02-01 14:55:30|766545.5|765545.5|766588.5|765588.5|767076.5|765605|766515.5|765062.1|31
1643727340000|2022-02-01 14:55:40|766584.5|765584.5|766497.6|765497.6|767065|765584.9|766475.9|764968.2|35
1643727350000|2022-02-01 14:55:50|766497.3|765497.3|766954.5|764954.5|767006.5|765511.7|766447.7|764945.6|32
1643727360000|2022-02-01 14:56:00|766958.2|764958.2|766982.3|764982.3|767031.6|765557.7|766494.2|764958.2|35
1643727370000|2022-02-01 14:56:10|766995.5|764995.5|767010.6|765010.6|767018.3|765524.3|766481.2|764976.8|34
1643727380000|2022-02-01 14:56:20|767012.2|765012.2|767007.7|765007.7|767041.4|765546.5|766505.7|764979.9|35
1643727390000|2022-02-01 14:56:30|766981.3|764981.3|766603.8|765603.8|767015|765603.8|766479.4|764976.3|32
1643727400000|2022-02-01 14:56:40|766598.7|765598.7|767022.2|765022.2|767061.2|765605.2|766531.1|764976.7|30
1643727410000|2022-02-01 14:56:50|767029.8|765029.8|766551.6|765551.6|767057.6|765570.4|766537.4|765020.8|33
1643727420000|2022-02-01 14:57:00|766548.1|765548.1|767009.4|765009.4|767046.6|765575|766514.8|764997.5|34
1643727430000|2022-02-01 14:57:10|767018.1|765018.1|766981.7|764981.7|767024.2|765523.3|766509.1|764963.9|31
1643727440000|2022-02-01 14:57:20|766985.9|764985.9|766996.3|764996.3|767013.3|765013.3|766980.8|764980.8|23
1643727450000|2022-02-01 14:57:30|766997.1|764997.1|766578.2|765578.2|766997.1|765578.2|766505.4|764986.9|26
1643727460000|2022-02-01 14:57:40|766572.1|765572.1|766563.9|765563.9|767069.2|765587.2|766551.3|765041.7|24
1643727470000|2022-02-01 14:57:50|766565.4|765565.4|766583.5|765583.5|766607.1|765607.1|766556.6|765556.6|23
1643727480000|2022-02-01 14:58:00|766585.4|765585.4|766962.4|764962.4|767026.4|765585.4|766458.5|764955.2|34
1643727490000|2022-02-01 14:58:10|766959.6|764959.6|766957.5|764957.5|766959.6|765460.1|766431.8|764938.1|24
1643727500000|2022-02-01 14:58:20|766954.3|764954.3|766377.9|765377.9|766972.1|765466.5|766377.9|764947.1|23
1643727510000|2022-02-01 14:58:30|766381.8|765381.8|766383.8|765383.8|766881.9|765387.2|766375|764858.7|25
1643727520000|2022-02-01 14:58:40|766382.9|765382.9|766882.9|764882.9|766883.7|765387.2|766379.7|764866.1|20
1643727530000|2022-02-01 14:58:50|766881.8|764881.8|766430.1|765430.1|766945.8|765453.9|766430.1|764881.8|23
1643727540000|2022-02-01 14:59:00|766429.5|765429.5|766427.4|765427.4|766431.6|765431.6|766423.5|765423.5|22
1643727550000|2022-02-01 14:59:10|766428.3|765428.3|766476|765476|766960|765497.4|766426.4|764941.7|15
1643727560000|2022-02-01 14:59:20|766470.9|765470.9|766963.9|764963.9|766967.7|765471.6|766463.2|764963.5|15
1643727570000|2022-02-01 14:59:30|766965.7|764965.7|767108.1|765108.1|767132|765615.3|766591.3|764964|35
1643727580000|2022-02-01 14:59:40|767106.7|765106.7|767032.9|765032.9|767147|765598.9|766589.3|765022.8|30
1643727590000|2022-02-01 14:59:50|766986.6|764986.6|767005|765005|767099.4|765099.4|766959.5|764959.5|17
1643727600000|2022-02-01 15:00:00|766998.9|764998.9|767175.2|765175.2|767175.2|765175.2|766926|764926|33
1643727610000|2022-02-01 15:00:10|767177.7|765177.7|767454|765454|767454.6|765931.8|766829.6|765111.1|37
1643727620000|2022-02-01 15:00:20|767448.5|765448.5|767498.3|765498.3|767514.8|766017.7|766980|765432.3|32
1643727630000|2022-02-01 15:00:30|767499.4|765499.4|767674.3|765674.3|767811.2|766027.5|767024.5|765471.8|32
1643727640000|2022-02-01 15:00:40|767658|765658|767706|765706|767791.4|765791.4|767634.7|765634.7|39
1643727650000|2022-02-01 15:00:50|767700.8|765700.8|767594.1|765594.1|767726.8|766079.7|767079.7|765569.1|40
1643727660000|2022-02-01 15:01:00|767591.3|765591.3|767439.4|765439.4|767635.8|766156.1|767153.8|765411|39
1643727670000|2022-02-01 15:01:10|767449.7|765449.7|767482.1|765482.1|767527.9|765527.9|767398.6|765398.6|38
1643727680000|2022-02-01 15:01:20|767488.5|765488.5|767540.7|765540.7|767572.8|765572.8|767399.2|765399.2|31
1643727690000|2022-02-01 15:01:30|767543.7|765543.7|767474|765474|767603.2|765603.2|767469.6|765469.6|38
1643727700000|2022-02-01 15:01:40|767473|765473|767559.4|765559.4|767559.4|765559.4|767451.3|765451.3|40
1643727710000|2022-02-01 15:01:50|767577.7|765577.7|767536.8|765536.8|767603.1|765603.1|767514.5|765514.5|36
1643727720000|2022-02-01 15:02:00|767541.8|765541.8|767579.4|765579.4|767613.2|766129.8|767073.6|765532.5|39
1643727730000|2022-02-01 15:02:10|767574|765574|767587.5|765587.5|767634.5|765634.5|767564.7|765564.7|32
1643727740000|2022-02-01 15:02:20|767594.5|765594.5|767068.4|766068.4|767622.8|766080.8|767048.1|765559|32
1643727750000|2022-02-01 15:02:30|767066.6|766066.6|767501.6|765501.6|767561.5|766072.7|767012.5|765501.6|33
1643727760000|2022-02-01 15:02:40|767493|765493|767414.2|765414.2|767503.1|766001.7|766929.7|765414.2|36
1643727770000|2022-02-01 15:02:50|767419.4|765419.4|767039|766039|767469.8|766039|766924.9|765415.7|33
1643727780000|2022-02-01 15:03:00|767016.8|766016.8|767008.9|766008.9|767040.9|766040.9|766967.9|765967.9|39
1643727790000|2022-02-01 15:03:10|767007.7|766007.7|767821.1|765821.1|767837.7|766371.4|767007.7|765726.8|40
1643727800000|2022-02-01 15:03:20|767820.2|765820.2|767812.1|765812.1|767845.5|766348.7|767266.7|765759.7|37
1643727810000|2022-02-01 15:03:30|767818.1|765818.1|767428|766428|767855.4|766448.6|767337|765818.1|30
1643727820000|2022-02-01 15:03:40|767424.9|766424.9|767436.3|766436.3|767987.5|766517.2|767422.2|765974.9|37
1643727830000|2022-02-01 15:03:50|767434.3|766434.3|767469.1|766469.1|767945.1|766502|767397.1|765917.7|36
1643727840000|2022-02-01 15:04:00|767468.2|766468.2|767583.2|766583.2|768033.2|766596.2|767429.2|765999.4|40
1643727850000|2022-02-01 15:04:10|767583.3|766583.3|767475.8|766475.8|768088.4|766595|767463.7|765965.9|38
1643727860000|2022-02-01 15:04:20|767475.5|766475.5|767488.9|766488.9|767982.2|766496.5|767399.8|765973.9|37
1643727870000|2022-02-01 15:04:30|767989|765989|767486.4|766486.4|767989|766495.8|767444.6|765950.2|40
1643727880000|2022-02-01 15:04:40|767487.3|766487.3|767487.2|766487.2|767991.9|766554.6|767480.1|765991.9|38
1643727890000|2022-02-01 15:04:50|767486|766486|767852.3|765852.3|767910.5|766486|767335|765852.3|34
1643727900000|2022-02-01 15:05:00|767841.4|765841.4|768039.5|766039.5|768039.5|766524.8|767253.8|765841.4|38
1643727910000|2022-02-01 15:05:10|768052.9|766052.9|767527.3|766527.3|768052.9|766560.4|767476.7|765997.3|35
1643727920000|2022-02-01 15:05:20|767528.5|766528.5|767605.9|766605.9|768027.2|766605.9|767427.5|765942|34
1643727930000|2022-02-01 15:05:30|767596.6|766596.6|768415.7|766415.7|768424.9|766798.4|767596.6|766211.7|39
1643727940000|2022-02-01 15:05:40|768407.3|766407.3|768293.9|766293.9|768444.2|766788.4|767788.4|766285.4|39
1643727950000|2022-02-01 15:05:50|768284.6|766284.6|767788.1|766788.1|768345.2|766808|767783|766284.6|38
1643727960000|2022-02-01 15:06:00|767806.8|766806.8|768342.7|766342.7|768342.7|766835.6|767752.8|766328.1|39
1643727970000|2022-02-01 15:06:10|768339.7|766339.7|767781.7|766781.7|768361.9|766863.6|767781.4|766322.2|36
1643727980000|2022-02-01 15:06:20|768292.2|766292.2|767522.6|766522.6|768292.2|766798|767505.7|765994.3|37
1643727990000|2022-02-01 15:06:30|767507.1|766507.1|768010.8|766010.8|768039.2|766531.6|767444.8|765956.9|37
1643728000000|2022-02-01 15:06:40|768012|766012|768031.9|766031.9|768065.6|766531.5|767506.2|766012|36
1643728010000|2022-02-01 15:06:50|768018.5|766018.5|767854.9|765854.9|768018.5|766433.3|767265.3|765749.4|39
1643728020000|2022-02-01 15:07:00|767858.3|765858.3|767556.3|765556.3|767864.4|766316.3|767116|765556.3|37
1643728030000|2022-02-01 15:07:10|767553.3|765553.3|767406.3|765406.3|767555.6|765555.6|767384.2|765384.2|39
1643728040000|2022-02-01 15:07:20|767399.2|765399.2|767668.5|765668.5|767668.5|765668.5|767399.2|765399.2|40
1643728050000|2022-02-01 15:07:30|767657.5|765657.5|767729|765729|767729|766163.3|767163.3|765522.1|39
1643728060000|2022-02-01 15:07:40|767209.1|766209.1|767718.9|765718.9|767725.2|766209.1|767209.1|765667|37
1643728070000|2022-02-01 15:07:50|767716.4|765716.4|767258|766258|767809.4|766321.5|767248.7|765691.1|39
1643728080000|2022-02-01 15:08:00|767766.8|765766.8|767803.3|765803.3|767805|766262|767172.5|765682.9|38
1643728090000|2022-02-01 15:08:10|767815.1|765815.1|767853.6|765853.6|767885.7|766353.8|767246.1|765736.2|40
1643728100000|2022-02-01 15:08:20|767852.7|765852.7|767887|765887|767902.3|766385.8|767270.3|765802.1|38
1643728110000|2022-02-01 15:08:30|767888.4|765888.4|767582.4|766582.4|768079.6|766582.4|767471.5|765885.1|34
1643728120000|2022-02-01 15:08:40|768090.2|766090.2|767614.1|766614.1|768148.3|766650.7|767581.9|766068.2|39
1643728130000|2022-02-01 15:08:50|767607.7|766607.7|767621.7|766621.7|768116.1|766693.3|767577.4|766079.2|37
1643728140000|2022-02-01 15:09:00|767640.7|766640.7|768041|766041|768121.7|766640.7|767469.9|765967.5|36
1643728150000|2022-02-01 15:09:10|768016.5|766016.5|768161.2|766161.2|768219|766219|768016.5|766016.5|36
1643728160000|2022-02-01 15:09:20|768167.5|766167.5|768157.9|766157.9|768204.4|766686.3|767684.2|766132.3|34
1643728170000|2022-02-01 15:09:30|768176|766176|768092.2|766092.2|768191.8|766637.6|767567.4|766060.8|37
1643728180000|2022-02-01 15:09:40|768091.1|766091.1|768089.8|766089.8|768097.5|766097.5|768083.8|766083.8|33
1643728190000|2022-02-01 15:09:50|768088.6|766088.6|767539.9|766539.9|768088.9|766566.3|767531.4|766024.8|27
1643728200000|2022-02-01 15:10:00|767541.1|766541.1|767327.7|766327.7|767948.8|766541.1|767315.5|765948.8|36
1643728210000|2022-02-01 15:10:10|767335.8|766335.8|767856.3|765856.3|767900.8|766391.7|767331.6|765846.9|38
1643728220000|2022-02-01 15:10:20|767351.3|766351.3|768043.9|766043.9|768057.4|766510.4|767351.3|765917.6|34
1643728230000|2022-02-01 15:10:30|768042.3|766042.3|767983.4|765983.4|768042.3|766497.2|767480.9|765983.4|33
1643728240000|2022-02-01 15:10:40|767985.8|765985.8|768067.8|766067.8|768067.8|766543.2|767509.3|765985.8|31
1643728250000|2022-02-01 15:10:50|767566.5|766566.5|767632.1|766632.1|768133.6|766634.3|767548.1|766114.2|30
1643728260000|2022-02-01 15:11:00|767640.6|766640.6|767734|766734|768245.3|766752.2|767640.6|766216.7|32
1643728270000|2022-02-01 15:11:10|767716|766716|768216.6|766216.6|768258.5|766716|767681.7|766158.4|35
1643728280000|2022-02-01 15:11:20|768223.8|766223.8|768254.4|766254.4|768254.4|766254.4|768223.3|766223.3|33
1643728290000|2022-02-01 15:11:30|768253.4|766253.4|767746.6|766746.6|768258.4|766758.4|767742.7|766253.4|20
1643728300000|2022-02-01 15:11:40|767689.6|766689.6|767709.8|766709.8|768234.6|766718.7|767673.6|766183.9|31
1643728310000|2022-02-01 15:11:50|767715.9|766715.9|767757.8|766757.8|768305|766789.8|767700.3|766253.4|30
1643728320000|2022-02-01 15:12:00|767767|766767|768104.7|766104.7|768270.2|766767|767590.9|766104.7|35
1643728330000|2022-02-01 15:12:10|767604.6|766604.6|767651.1|766651.1|768126.1|766679.3|767553.7|766126.1|37
1643728340000|2022-02-01 15:12:20|767653.1|766653.1|767582.9|766582.9|768180.6|766673.6|767565.6|766089.2|38
1643728350000|2022-02-01 15:12:30|767592.9|766592.9|767566.4|766566.4|768091|766600.8|767549.2|766018|32
1643728360000|2022-02-01 15:12:40|767563.5|766563.5|767257.3|766257.3|767914.7|766573.3|767248.5|765691|35
1643728370000|2022-02-01 15:12:50|767785|765785|767191.5|766191.5|767787.2|766206.6|767191.5|765693.4|38
1643728380000|2022-02-01 15:13:00|767203.5|766203.5|767645.3|765645.3|767839.5|766293.3|767203.5|765640|38
1643728390000|2022-02-01 15:13:10|767635.9|765635.9|767860.5|765860.5|767871.3|766353.8|767092.9|765606.6|33
1643728400000|2022-02-01 15:13:20|767880.4|765880.4|767959.3|765959.3|768045.3|766545.8|767418.6|765850.6|36
1643728410000|2022-02-01 15:13:30|767977.7|765977.7|767851.8|765851.8|767977.7|766456.7|767456.7|765844.7|34
1643728420000|2022-02-01 15:13:40|767852|765852|767459.7|765459.7|767898.2|766236.9|767047|765442.6|39
1643728430000|2022-02-01 15:13:50|767451.7|765451.7|767353.2|765353.2|767477.4|765939.5|766936.9|765325.6|38
1643728440000|2022-02-01 15:14:00|767356.7|765356.7|766964.2|765964.2|767497|765980.8|766929.4|765353.6|38
1643728450000|2022-02-01 15:14:10|766955.8|765955.8|767012.5|765012.5|767460.8|765960.2|766849.2|764919.4|37
1643728460000|2022-02-01 15:14:20|766975.7|764975.7|766983.5|764983.5|766988|764988|766883.3|764883.3|40
1643728470000|2022-02-01 15:14:30|766975.2|764975.2|767057.9|765057.9|767080.8|765551.5|766536.3|764975.2|35
1643728480000|2022-02-01 15:14:40|767053.6|765053.6|766894|764894|767053.6|765053.6|766851.1|764851.1|39
1643728490000|2022-02-01 15:14:50|766906.3|764906.3|766941.3|764941.3|766972.9|764972.9|766898.1|764898.1|37
1643728500000|2022-02-01 15:15:00|766973.4|764973.4|767166|765166|767166|765643.4|766643.4|764957.4|36
1643728510000|2022-02-01 15:15:10|767154.6|765154.6|767077.8|765077.8|767165.3|765601.1|766541|765003.9|39
1643728520000|2022-02-01 15:15:20|767073.4|765073.4|767066.8|765066.8|767134.8|765586.3|766586.3|765066.8|28
1643728530000|2022-02-01 15:15:30|767096|765096|767098.6|765098.6|767107.3|765595.2|766572.7|765079.2|25
1643728540000|2022-02-01 15:15:40|767095|765095|767005.4|765005.4|767095.7|765579.6|766487.6|765005.4|38
1643728550000|2022-02-01 15:15:50|766998.1|764998.1|766457.7|765457.7|767049.1|765546.5|766442|764947|32
1643728560000|2022-02-01 15:16:00|766448.5|765448.5|766955.1|764955.1|767061.3|765542.3|766398.2|764907.8|34
1643728570000|2022-02-01 15:16:10|766947.8|764947.8|766378|765378|766955.2|765439.7|766378|764934.9|30
1643728580000|2022-02-01 15:16:20|766382.4|765382.4|766389.2|765389.2|766911.4|765414.5|766352.7|764859.3|34
1643728590000|2022-02-01 15:16:30|766387.8|765387.8|766502.7|765502.7|766894.1|765502.7|766363.9|764868.4|34
1643728600000|2022-02-01 15:16:40|766516|765516|767046|765046|767046|765542.2|766516|765009.8|29
1643728610000|2022-02-01 15:16:50|767040.7|765040.7|766941.2|764941.2|767040.7|765465.7|766434.1|764917|28
1643728620000|2022-02-01 15:17:00|766948|764948|766895.8|764895.8|766967.9|765469.8|766408.8|764888.4|30
1643728630000|2022-02-01 15:17:10|766915.9|764915.9|766959.5|764959.5|766959.5|765453|766387.9|764915.9|29
1643728640000|2022-02-01 15:17:20|766462|765462|766978.3|764978.3|766983.1|765462|766417.6|764943.9|32
1643728650000|2022-02-01 15:17:30|766978.7|764978.7|767224.6|765224.6|767228.4|765709.2|766573.2|764978.7|31
1643728660000|2022-02-01 15:17:40|767222.4|765222.4|767178.9|765178.9|767224.8|765691.3|766675.7|765153.1|35
1643728670000|2022-02-01 15:17:50|767178.6|765178.6|767088.8|765088.8|767178.6|765178.6|767060.5|765060.5|25
1643728680000|2022-02-01 15:18:00|767087.6|765087.6|767206|765206|767218.2|765693.9|766621.9|765087.6|34
1643728690000|2022-02-01 15:18:10|767205.2|765205.2|767271.7|765271.7|767304.7|765776.7|766711.9|765205.2|34
1643728700000|2022-02-01 15:18:20|767264.8|765264.8|767326.8|765326.8|767339.3|765803.6|766772.2|765238.2|31
1643728710000|2022-02-01 15:18:30|767345.8|765345.8|767472.7|765472.7|767479.4|765990.6|766990.6|765345.8|31
1643728720000|2022-02-01 15:18:40|767471.1|765471.1|767484.7|765484.7|767494.2|765494.2|767471.1|765471.1|25
1643728730000|2022-02-01 15:18:50|767484.4|765484.4|767532.4|765532.4|767614.4|766037.1|767034.8|765470.5|32
1643728740000|2022-02-01 15:19:00|767488.6|765488.6|767650.7|765650.7|767651.8|765651.8|767477.7|765477.7|35
1643728750000|2022-02-01 15:19:10|767622.8|765622.8|767665.5|765665.5|767686.8|766159.6|767159.6|765588.3|37
1643728760000|2022-02-01 15:19:20|767626.7|765626.7|767551.5|765551.5|767651.9|765651.9|767551.5|765551.5|36
1643728770000|2022-02-01 15:19:30|767558.3|765558.3|767584.7|765584.7|767593.9|766066.2|767066.2|765552|23
1643728780000|2022-02-01 15:19:40|767583.9|765583.9|767641.9|765641.9|767663.5|766146.1|767146.1|765571.8|27
1643728790000|2022-02-01 15:19:50|767638.9|765638.9|767635.7|765635.7|767707.9|766150.7|767038.5|765532.6|31
1643728800000|2022-02-01 15:20:00|767653.6|765653.6|767583.7|765583.7|767656.2|766061.8|767036.2|765535.5|34
1643728810000|2022-02-01 15:20:10|767595.2|765595.2|767621.9|765621.9|767671.3|766150.4|767117|765590.8|32
1643728820000|2022-02-01 15:20:20|767119.3|766119.3|767458.4|765458.4|767647.5|766137.6|766938.5|765458.4|37
1643728830000|2022-02-01 15:20:30|767414.3|765414.3|766950.8|765950.8|767454.2|765950.8|766911.7|765405.4|37
1643728840000|2022-02-01 15:20:40|767447|765447|766939.7|765939.7|767541.8|766035.9|766939.7|765447|36
1643728850000|2022-02-01 15:20:50|766937.9|765937.9|767540.5|765540.5|767563.1|766064.1|766937.9|765494.1|37
1643728860000|2022-02-01 15:21:00|767536.2|765536.2|767055.8|766055.8|767559.4|766064.3|767051.4|765525.3|36
1643728870000|2022-02-01 15:21:10|767555.7|765555.7|767621.4|765621.4|767636.3|766126.8|767050|765549.2|33
1643728880000|2022-02-01 15:21:20|767084.6|766084.6|767045|766045|767576.5|766084.6|767025.1|765550.4|30
1643728890000|2022-02-01 15:21:30|767038.3|766038.3|767092.3|766092.3|767614.8|766123.1|767038.3|765599.3|28
1643728900000|2022-02-01 15:21:40|767097.4|766097.4|767093.4|766093.4|767595.1|766097.4|767081.4|765587.2|31
1643728910000|2022-02-01 15:21:50|767088.7|766088.7|767050.9|766050.9|767536.7|766091.3|766963.9|765481.7|35
1643728920000|2022-02-01 15:22:00|767040.9|766040.9|766947.6|765947.6|767515.2|766044.6|766947.6|765436.9|35
1643728930000|2022-02-01 15:22:10|766947.7|765947.7|766854.7|765854.7|767512.4|765992.6|766842.5|765345.3|38
1643728940000|2022-02-01 15:22:20|766870.6|765870.6|767423.7|765423.7|767502.7|765950.2|766859.8|765421.5|37
1643728950000|2022-02-01 15:22:30|767424.2|765424.2|767294.5|765294.5|767430.2|765922.4|766792.5|765293.7|25
1643728960000|2022-02-01 15:22:40|767293.4|765293.4|767277.4|765277.4|767293.4|765791.5|766779.4|765277.4|32
1643728970000|2022-02-01 15:22:50|767274.8|765274.8|767145.9|765145.9|767275.1|765738.3|766586.2|765119.5|29
1643728980000|2022-02-01 15:23:00|767140.5|765140.5|766750.5|765750.5|767173.2|765750.5|766657.2|765140.5|30
1643728990000|2022-02-01 15:23:10|767228.9|765228.9|767231.7|765231.7|767238.7|765726.2|766716.2|765211|29
1643729000000|2022-02-01 15:23:20|767232|765232|766812.4|765812.4|767261.2|765812.4|766729.5|765224.6|23
1643729010000|2022-02-01 15:23:30|766813.4|765813.4|767305.3|765305.3|767318.6|765814.7|766812.4|765291|32
1643729020000|2022-02-01 15:23:40|767303.4|765303.4|767199.9|765199.9|767303.4|765745.6|766696.7|765199.1|32
1643729030000|2022-02-01 15:23:50|767201.1|765201.1|767328.3|765328.3|767342.3|765856.8|766762.6|765201.1|30
1643729040000|2022-02-01 15:24:00|767330.3|765330.3|766813.9|765813.9|767349.4|765826.2|766804.3|765330.3|25
1643729050000|2022-02-01 15:24:10|766822.9|765822.9|767433.9|765433.9|767475.4|765979.7|766822.9|765413.2|33
1643729060000|2022-02-01 15:24:20|767441.6|765441.6|767496.3|765496.3|767505.9|765970|766931.8|765430.3|28
1643729070000|2022-02-01 15:24:30|767501.1|765501.1|767386.6|765386.6|767516.2|765926.3|766913.2|765386.5|33
1643729080000|2022-02-01 15:24:40|767387.6|765387.6|767522.9|765522.9|767522.9|766002.8|766843.8|765331.7|35
1643729090000|2022-02-01 15:24:50|767508.7|765508.7|767048.2|766048.2|767528.4|766048.8|767001.6|765437.6|33
1643729100000|2022-02-01 15:25:00|767061.3|766061.3|767490.2|765490.2|767561.7|766067.7|766955.9|765460.1|34
1643729110000|2022-02-01 15:25:10|767472.5|765472.5|767482.6|765482.6|767525|766016.2|767000.6|765466.3|33
1643729120000|2022-02-01 15:25:20|767447.1|765447.1|767453.7|765453.7|767486.9|765486.9|767429.9|765429.9|24
1643729130000|2022-02-01 15:25:30|767456.4|765456.4|767443.5|765443.5|767456.4|765456.4|767435.6|765435.6|21
1643729140000|2022-02-01 15:25:40|767463|765463|767489|765489|767511.6|766013.8|766967.7|765447.2|26
1643729150000|2022-02-01 15:25:50|767503.7|765503.7|767566.1|765566.1|767584.5|766071.8|767020.3|765495.5|24
1643729160000|2022-02-01 15:26:00|767563.9|765563.9|767056.7|766056.7|767563.9|766059|767041|765533.9|28
1643729170000|2022-02-01 15:26:10|767053.2|766053.2|767681|765681|767696.7|766198.8|767042.8|765620.1|35
1643729180000|2022-02-01 15:26:20|767677.5|765677.5|767620.8|765620.8|767699.4|766184.5|767132.9|765620.8|31
1643729190000|2022-02-01 15:26:30|767639.4|765639.4|767694.5|765694.5|767696.8|766183.6|767139.4|765621.8|32
1643729200000|2022-02-01 15:26:40|767696.2|765696.2|767637.9|765637.9|767711.7|766192.1|767148.2|765618.8|30
1643729210000|2022-02-01 15:26:50|767635.2|765635.2|767576.2|765576.2|767637|766097.4|767097.4|765555.4|28
1643729220000|2022-02-01 15:27:00|767567.8|765567.8|767646|765646|767655.5|766073.3|767038.1|765539.7|27
1643729230000|2022-02-01 15:27:10|767639.4|765639.4|767702.5|765702.5|767702.5|766192.9|767192.9|765635.3|31
1643729240000|2022-02-01 15:27:20|767694.6|765694.6|767716.5|765716.5|767716.5|766217.7|767198.4|765687.4|26
1643729250000|2022-02-01 15:27:30|767713.6|765713.6|767717|765717|767722|766284.2|767206.1|765713.6|19
1643729260000|2022-02-01 15:27:40|767717.7|765717.7|767718|765718|767741.2|766248.2|767213.3|765703.9|25
1643729270000|2022-02-01 15:27:50|767713.5|765713.5|767713.3|765713.3|767738.7|766230.7|767211.4|765706.4|28
1643729280000|2022-02-01 15:28:00|767707.6|765707.6|767655.1|765655.1|767728.3|766232.6|767124.1|765655.1|28
1643729290000|2022-02-01 15:28:10|767162.7|766162.7|767124.4|766124.4|767677.8|766178.9|767124.4|765621.7|34
1643729300000|2022-02-01 15:28:20|767126.4|766126.4|767071.5|766071.5|767588.9|766131.1|767071.5|765588.9|30
1643729310000|2022-02-01 15:28:30|767594.1|765594.1|767065.5|766065.5|767609.2|766086.7|767060.3|765567.7|29
1643729320000|2022-02-01 15:28:40|767063.2|766063.2|767564.4|765564.4|767586.2|766094.9|767022.1|765524.1|32
1643729330000|2022-02-01 15:28:50|767569.3|765569.3|767487.4|765487.4|767569.3|766016.9|766974.7|765476.8|28
1643729340000|2022-02-01 15:29:00|767496.2|765496.2|767624.8|765624.8|767634.6|766135.9|767096.9|765488.5|28
1643729350000|2022-02-01 15:29:10|767627.6|765627.6|767637.4|765637.4|767648|766126.4|767100.8|765614.3|32
1643729360000|2022-02-01 15:29:20|767131.2|766131.2|767605.1|765605.1|767630.1|766133.3|767095.1|765601.5|26
1643729370000|2022-02-01 15:29:30|767618.3|765618.3|767618.1|765618.1|767625.7|766112|767112|765610.3|18
1643729380000|2022-02-01 15:29:40|767620.5|765620.5|767188.7|766188.7|767638|766188.7|767178.8|765611.2|30
1643729390000|2022-02-01 15:29:50|767193.3|766193.3|767184.6|766184.6|767684.6|766206.5|767182.8|765683.5|34
1643729400000|2022-02-01 15:30:00|767183.4|766183.4|767061.9|766061.9|767658.7|766198.8|767061.8|765566.1|37
1643729410000|2022-02-01 15:30:10|767559.6|765559.6|767661.1|765661.1|767667.3|766164.2|767058.3|765552.3|32
1643729420000|2022-02-01 15:30:20|767158.3|766158.3|767669.4|765669.4|767674.7|766158.3|767157.2|765654.4|28
1643729430000|2022-02-01 15:30:30|767668.8|765668.8|767036.6|766036.6|767670.7|766041.8|767022.8|765517.9|28
1643729440000|2022-02-01 15:30:40|767585.3|765585.3|767550.8|765550.8|767587.3|766091.4|767078|765547.4|27
1643729450000|2022-02-01 15:30:50|767555.8|765555.8|767529.9|765529.9|767555.8|765555.8|767513.2|765513.2|30
1643729460000|2022-02-01 15:31:00|767535.8|765535.8|766948|765948|767537.9|765996.6|766939.4|765435.5|37
1643729470000|2022-02-01 15:31:10|766958.3|765958.3|767447.9|765447.9|767477.4|765962.9|766938.7|765444.8|34
1643729480000|2022-02-01 15:31:20|767448.9|765448.9|767535.4|765535.4|767539.7|766020.7|766969|765442.9|31
1643729490000|2022-02-01 15:31:30|767531.1|765531.1|767467.5|765467.5|767535.3|765997|766951.9|765465.9|27
1643729500000|2022-02-01 15:31:40|767484.9|765484.9|767549.3|765549.3|767565|766045.4|766978.4|765475.8|33
1643729510000|2022-02-01 15:31:50|767544.5|765544.5|766946.6|765946.6|767546.8|766005.6|766944.8|765532.3|29
1643729520000|2022-02-01 15:32:00|766921.3|765921.3|767186.5|765186.5|767478.2|765982.8|766683.4|765184.4|37
1643729530000|2022-02-01 15:32:10|767186.2|765186.2|766642.9|765642.9|767187.7|765680.4|766636.3|765109.7|36
1643729540000|2022-02-01 15:32:20|766645.4|765645.4|766600.5|765600.5|767139|765678.1|766600.5|765139|28
1643729550000|2022-02-01 15:32:30|766613.4|765613.4|767215|765215|767220.6|765736.9|766610.3|765205.7|35
1643729560000|2022-02-01 15:32:40|767213|765213|766711.2|765711.2|767242.4|765758.1|766656.3|765144.4|32
1643729570000|2022-02-01 15:32:50|766710.6|765710.6|766651.9|765651.9|767232.5|765724.2|766651.9|765183.1|30
1643729580000|2022-02-01 15:33:00|767146|765146|767286.2|765286.2|767286.2|765788.7|766641.1|765128.5|32
1643729590000|2022-02-01 15:33:10|767292.2|765292.2|767222.1|765222.1|767297.6|765768.5|766747.4|765214.6|29
1643729600000|2022-02-01 15:33:20|767220.8|765220.8|766860.7|765860.7|767301.7|765860.7|766757.8|765219.7|27
1643729610000|2022-02-01 15:33:30|766856.5|765856.5|766969.6|765969.6|767481.3|766010|766853|765429.4|31
1643729620000|2022-02-01 15:33:40|766981|765981|766963.8|765963.8|767462.9|765981|766923.5|765415|29
1643729630000|2022-02-01 15:33:50|766967.2|765967.2|767004.7|766004.7|767484.8|766020.7|766948.3|765444.7|32
1643729640000|2022-02-01 15:34:00|766997.4|765997.4|767464.1|765464.1|767477|766018.3|766927|765434.2|36
1643729650000|2022-02-01 15:34:10|767430.6|765430.6|766912.3|765912.3|767462.9|765969.9|766894.9|765391.3|30
1643729660000|2022-02-01 15:34:20|766927.7|765927.7|766943.1|765943.1|767495.7|765963.4|766908.6|765431.2|30
1643729670000|2022-02-01 15:34:30|766940.5|765940.5|766963.7|765963.7|767478.8|765981.2|766929.7|765429.2|29
1643729680000|2022-02-01 15:34:40|766964.2|765964.2|766954.7|765954.7|767505.8|766000|766954.7|765505.8|25
1643729690000|2022-02-01 15:34:50|766960.7|765960.7|766965.7|765965.7|766973.4|765973.4|766931.2|765931.2|28
1643729700000|2022-02-01 15:35:00|766966.5|765966.5|767490.3|765490.3|767509.9|765996.5|766950.4|765490.3|31
1643729710000|2022-02-01 15:35:10|767487.4|765487.4|766879.4|765879.4|767487.4|765993.1|766878.2|765415.4|33
1643729720000|2022-02-01 15:35:20|766880.7|765880.7|766920.4|765920.4|767411.9|765932|766880.7|765384.5|30
1643729730000|2022-02-01 15:35:30|766919.6|765919.6|766968.8|765968.8|767468.1|765991.7|766919.6|765468.1|25
1643729740000|2022-02-01 15:35:40|766948.9|765948.9|766956|765956|767453.8|765967.6|766938.3|765446.5|16
1643729750000|2022-02-01 15:35:50|766950.8|765950.8|766978.6|765978.6|767464.3|765988.9|766943.1|765464.3|24
1643729760000|2022-02-01 15:36:00|766970.5|765970.5|767021.6|766021.6|767486|766022|766954.1|765470.2|29
1643729770000|2022-02-01 15:36:10|767025.8|766025.8|767066.8|766066.8|767546.9|766103|767013.7|765546.9|30
1643729780000|2022-02-01 15:36:20|767067.7|766067.7|767058.4|766058.4|767585.3|766074.7|767044.4|765558.2|31
1643729790000|2022-02-01 15:36:30|767067.5|766067.5|767057.3|766057.3|767568.7|766067.5|766998.8|765568.7|24
1643729800000|2022-02-01 15:36:40|767050.7|766050.7|766840.1|765840.1|767438.7|766050.7|766805.9|765438.7|35
1643729810000|2022-02-01 15:36:50|766860.2|765860.2|767390.7|765390.7|767392.8|765884.9|766860.2|765372|32
1643729820000|2022-02-01 15:37:00|767375.4|765375.4|767405.9|765405.9|767405.9|765883.7|766763.7|765360.7|35
1643729830000|2022-02-01 15:37:10|767405|765405|766851.7|765851.7|767429.9|765903|766832.8|765338.1|32
1643729840000|2022-02-01 15:37:20|766843|765843|766882.4|765882.4|767380.8|765885.1|766843|765341.6|28
1643729850000|2022-02-01 15:37:30|766883.2|765883.2|767448.2|765448.2|767448.6|765949.4|766882.8|765431.9|30
1643729860000|2022-02-01 15:37:40|767448.3|765448.3|766938.5|765938.5|767451.7|765940.7|766935.2|765442.6|27
1643729870000|2022-02-01 15:37:50|766941.8|765941.8|767306.7|765306.7|767314.5|765941.8|766801.9|765306.3|27
1643729880000|2022-02-01 15:38:00|766798.5|765798.5|766797.2|765797.2|767304.2|765802.9|766791.4|765288.1|32
1643729890000|2022-02-01 15:38:10|766800.6|765800.6|766831.5|765831.5|767337.9|765855.4|766800.6|765331.6|35
1643729900000|2022-02-01 15:38:20|766829.7|765829.7|766825.1|765825.1|766838.8|765838.8|766825.1|765825.1|29
1643729910000|2022-02-01 15:38:30|766808.2|765808.2|766749.6|765749.6|766808.2|765808.2|766737.1|765737.1|29
1643729920000|2022-02-01 15:38:40|766753.8|765753.8|766771.3|765771.3|767275.1|765771.3|766751.3|765269.1|25
1643729930000|2022-02-01 15:38:50|766768.4|765768.4|766834.8|765834.8|767329.9|765862.5|766768.4|765319.3|24
1643729940000|2022-02-01 15:39:00|766829|765829|767212.1|765212.1|767319.8|765829|766697.6|765196.4|32
1643729950000|2022-02-01 15:39:10|766715.6|765715.6|767181.1|765181.1|767220.2|765718.3|766613.8|765143|36
1643729960000|2022-02-01 15:39:20|766665.9|765665.9|767219.1|765219.1|767227.2|765732.4|766645.8|765154.5|32
1643729970000|2022-02-01 15:39:30|767216.9|765216.9|766707.1|765707.1|767237.3|765727.1|766706.6|765213.8|31
1643729980000|2022-02-01 15:39:40|767213.6|765213.6|767390|765390|767390.4|765872.4|766712.4|765213.6|30
1643729990000|2022-02-01 15:39:50|767391.3|765391.3|766895.5|765895.5|767392.5|765900.9|766889.7|765389.7|24
1643730000000|2022-02-01 15:40:00|766898.1|765898.1|767280.1|765280.1|767373.8|765898.1|766780.5|765279.7|37
1643730010000|2022-02-01 15:40:10|767280.4|765280.4|766846.9|765846.9|767346.7|765848.1|766767|765278.6|30
1643730020000|2022-02-01 15:40:20|766847.6|765847.6|767347.4|765347.4|767355.9|765851.4|766838.7|765336.3|25
1643730030000|2022-02-01 15:40:30|767343.3|765343.3|767283.2|765283.2|767343.3|765851|766765.6|765271.2|28
1643730040000|2022-02-01 15:40:40|767287.1|765287.1|766771.5|765771.5|767293.7|765779.7|766760.1|765270.7|33
1643730050000|2022-02-01 15:40:50|767284|765284|767300.7|765300.7|767317.7|765800.4|766768.3|765256.1|31
1643730060000|2022-02-01 15:41:00|767306.5|765306.5|767402.8|765402.8|767403.1|765904.2|766872.5|765306.5|34
1643730070000|2022-02-01 15:41:10|767404.6|765404.6|766946.1|765946.1|767413.6|765946.1|766895.3|765401.9|29
1643730080000|2022-02-01 15:41:20|767444.3|765444.3|766919.2|765919.2|767460.5|765962|766919.2|765437.6|30
1643730090000|2022-02-01 15:41:30|766903|765903|767412.7|765412.7|767415.2|765923.2|766803.6|765312.6|31
1643730100000|2022-02-01 15:41:40|767411.3|765411.3|766863|765863|767422.7|765908.6|766863|765364.1|25
1643730110000|2022-02-01 15:41:50|767374.8|765374.8|766904|765904|767383.9|765912.7|766860.5|765354|33
1643730120000|2022-02-01 15:42:00|766906.8|765906.8|767510.3|765510.3|767514.8|766006.4|766906.8|765508|28
1643730130000|2022-02-01 15:42:10|767513|765513|767006.2|766006.2|767516.7|766020.7|767001.4|765501.9|25
1643730140000|2022-02-01 15:42:20|767004.7|766004.7|767032.6|766032.6|767516.3|766032.6|767002|765515.2|28
1643730150000|2022-02-01 15:42:30|767026.6|766026.6|767032.2|766032.2|767574.6|766068.5|767005|765558.8|30
1643730160000|2022-02-01 15:42:40|767033.5|766033.5|767031.1|766031.1|767548.6|766045.7|767005|765531.1|32
1643730170000|2022-02-01 15:42:50|767031.2|766031.2|767047.3|766047.3|767570.8|766047.3|767010|765543|33
1643730180000|2022-02-01 15:43:00|767042.2|766042.2|767089.7|766089.7|767583|766089.7|767032.9|765583|34
1643730190000|2022-02-01 15:43:10|767078.9|766078.9|767235|766235|767723|766248.1|767077.2|765621.6|36
1643730200000|2022-02-01 15:43:20|767235.9|766235.9|767139.8|766139.8|767716.4|766235.9|767130.2|765716.4|37
1643730210000|2022-02-01 15:43:30|767082.3|766082.3|767101.4|766101.4|767658.7|766153.1|767062.6|765622.2|34
1643730220000|2022-02-01 15:43:40|767103.8|766103.8|767644.9|765644.9|767649.3|766153|767100.5|765603.1|32
1643730230000|2022-02-01 15:43:50|767626|765626|767188.9|766188.9|767707.3|766203.3|767130.1|765626|35
1643730240000|2022-02-01 15:44:00|767188.3|766188.3|767141.5|766141.5|767699.2|766188.3|767092.5|765605.2|35
1643730250000|2022-02-01 15:44:10|767143.5|766143.5|767147.6|766147.6|767149.9|766149.9|767133.9|766133.9|35
1643730260000|2022-02-01 15:44:20|767148.5|766148.5|767186.5|766186.5|767188.9|766188.9|767128.6|766128.6|34
1643730270000|2022-02-01 15:44:30|767185.5|766185.5|767176.5|766176.5|767671.2|766210.9|767167|765667.4|38
1643730280000|2022-02-01 15:44:40|767175.6|766175.6|767198.5|766198.5|767688|766204.3|767165.8|765688|27
1643730290000|2022-02-01 15:44:50|767195.5|766195.5|767227.1|766227.1|767697|766238.9|767195.5|765697|31
1643730300000|2022-02-01 15:45:00|767222.6|766222.6|767287.9|766287.9|767287.9|766287.9|767219.6|766219.6|32
1643730310000|2022-02-01 15:45:10|767281.7|766281.7|767339.8|766339.8|767825.2|766343|767276.4|765824.7|29
1643730320000|2022-02-01 15:45:20|767341.9|766341.9|767335.5|766335.5|767341.9|766341.9|767316.1|766316.1|30
1643730330000|2022-02-01 15:45:30|767334.7|766334.7|767318.6|766318.6|767826|766340.4|767316.3|765826|27
1643730340000|2022-02-01 15:45:40|767318.7|766318.7|767320.4|766320.4|767819.8|766332.9|767298.6|765818.5|33
1643730350000|2022-02-01 15:45:50|767319.9|766319.9|767344.8|766344.8|767348|766348|767319.9|766319.9|23
1643730360000|2022-02-01 15:46:00|767343.3|766343.3|767301.9|766301.9|767373.6|766373.6|767292.5|766292.5|27
1643730370000|2022-02-01 15:46:10|767304.4|766304.4|767323.6|766323.6|767327.2|766327.2|767304.4|766304.4|21
1643730380000|2022-02-01 15:46:20|767323.8|766323.8|767319.3|766319.3|767332.7|766332.7|767315.6|766315.6|11
1643730390000|2022-02-01 15:46:30|767317.5|766317.5|767302.4|766302.4|767320.9|766320.9|767302.1|766302.1|15
1643730400000|2022-02-01 15:46:40|767303.7|766303.7|767303.3|766303.3|767313.3|766313.3|767301.3|766301.3|14
1643730410000|2022-02-01 15:46:50|767304.5|766304.5|767311.7|766311.7|767311.7|766311.7|767304.5|766304.5|13
1643730420000|2022-02-01 15:47:00|767309.8|766309.8|767307|766307|767317.7|766317.7|767296.5|766296.5|19
1643730430000|2022-02-01 15:47:10|767308.2|766308.2|767318|766318|767318|766318|767308.2|766308.2|18
1643730440000|2022-02-01 15:47:20|767317.9|766317.9|767324|766324|767327.5|766327.5|767317.9|766317.9|18
1643730450000|2022-02-01 15:47:30|767324.9|766324.9|767308|766308|767824.2|766337.1|767303.9|765805.8|21
1643730460000|2022-02-01 15:47:40|767304.7|766304.7|767325.9|766325.9|767819.3|766355.1|767303.5|765815.9|28
1643730470000|2022-02-01 15:47:50|767327.9|766327.9|767336.6|766336.6|767336.6|766336.6|767322.1|766322.1|14
1643730480000|2022-02-01 15:48:00|767338.5|766338.5|767822.5|765822.5|767835.5|766343.3|767338.5|765820.4|20
1643730490000|2022-02-01 15:48:10|767823.6|765823.6|767357.9|766357.9|767843.9|766357.9|767342.6|765816.2|23
1643730500000|2022-02-01 15:48:20|767332.6|766332.6|767328.4|766328.4|767854.5|766373.3|767321|765854.5|25
1643730510000|2022-02-01 15:48:30|767328.9|766328.9|767344.8|766344.8|767355.6|766355.6|767325.2|766325.2|13
1643730520000|2022-02-01 15:48:40|767347.3|766347.3|767341.4|766341.4|767347.3|766347.3|767337|766337|13
1643730530000|2022-02-01 15:48:50|767343.4|766343.4|767362.8|766362.8|767383.8|766383.8|767326|766326|25
1643730540000|2022-02-01 15:49:00|767369.7|766369.7|767826.4|765826.4|767830.7|766369.7|767322|765824.1|21
1643730550000|2022-02-01 15:49:10|767818.5|765818.5|767327.3|766327.3|767835.2|766327.3|767323.4|765815.4|18
1643730560000|2022-02-01 15:49:20|767325|766325|767859.7|765859.7|767859.7|766342.3|767320.4|765821.1|15
1643730570000|2022-02-01 15:49:30|767851.5|765851.5|767841.4|765841.4|767855.1|766358|767358|765815.5|23
1643730580000|2022-02-01 15:49:40|767840.1|765840.1|767332.3|766332.3|767842.2|766332.3|767332.3|765827.4|12
1643730590000|2022-02-01 15:49:50|767334.1|766334.1|767351.5|766351.5|767357.3|766357.3|767332|766332|16
1643730600000|2022-02-01 15:50:00|767350.1|766350.1|767332.7|766332.7|767354.9|766354.9|767320.7|766320.7|27
1643730610000|2022-02-01 15:50:10|767334|766334|767331.1|766331.1|767840.8|766378.7|767323.2|765832.9|30
1643730620000|2022-02-01 15:50:20|767334.2|766334.2|767348.5|766348.5|767368.6|766368.6|767314.5|766314.5|30
1643730630000|2022-02-01 15:50:30|767373.9|766373.9|767384.1|766384.1|767866.3|766384.1|767316.3|765866.3|35
1643730640000|2022-02-01 15:50:40|767366.7|766366.7|767834.6|765834.6|767858.6|766383.8|767325.5|765829.6|28
1643730650000|2022-02-01 15:50:50|767838.1|765838.1|767325.1|766325.1|767838.1|766361.2|767320.4|765823.3|28
1643730660000|2022-02-01 15:51:00|767324|766324|767343.2|766343.2|767734.3|766344.2|767195|765734.3|25
1643730670000|2022-02-01 15:51:10|767340.2|766340.2|767348.9|766348.9|767352.2|766352.2|767328.8|766328.8|31
1643730680000|2022-02-01 15:51:20|767350.9|766350.9|767328.5|766328.5|767351.4|766351.4|767289.6|766289.6|30
1643730690000|2022-02-01 15:51:30|767327.9|766327.9|767449.6|766449.6|767449.6|766449.6|767327.8|766327.8|31
1643730700000|2022-02-01 15:51:40|767441.5|766441.5|767437.6|766437.6|767457.1|766457.1|767433|766433|28
1643730710000|2022-02-01 15:51:50|767440|766440|767447.1|766447.1|767451.2|766451.2|767436.4|766436.4|17
1643730720000|2022-02-01 15:52:00|767449.6|766449.6|767450.1|766450.1|767451.4|766451.4|767443.6|766443.6|17
1643730730000|2022-02-01 15:52:10|767449.1|766449.1|767534.4|766534.4|767541.7|766541.7|767447.8|766447.8|26
1643730740000|2022-02-01 15:52:20|767533.5|766533.5|767541.9|766541.9|767553.1|766553.1|767533.5|766533.5|29
1643730750000|2022-02-01 15:52:30|767542.4|766542.4|767550.7|766550.7|767560.9|766560.9|767530.6|766530.6|26
1643730760000|2022-02-01 15:52:40|767546.5|766546.5|767500.3|766500.3|767607.5|766607.5|767499.7|766499.7|29
1643730770000|2022-02-01 15:52:50|767501.4|766501.4|767485.5|766485.5|767516.1|766516.1|767471.7|766471.7|28
1643730780000|2022-02-01 15:53:00|767484.2|766484.2|767460.9|766460.9|767990.6|766484.2|767450.3|765964.9|29
1643730790000|2022-02-01 15:53:10|767461|766461|767359.8|766359.8|767461.8|766461.8|767348.3|766348.3|34
1643730800000|2022-02-01 15:53:20|767352.2|766352.2|767357.6|766357.6|767367.8|766367.8|767350.9|766350.9|26
1643730810000|2022-02-01 15:53:30|767362.7|766362.7|767346.3|766346.3|767365.6|766365.6|767345.8|766345.8|20
1643730820000|2022-02-01 15:53:40|767345.6|766345.6|767295.9|766295.9|767826.5|766345.6|767292.4|765791.9|22
1643730830000|2022-02-01 15:53:50|767259.9|766259.9|767231.8|766231.8|767259.9|766259.9|767213.1|766213.1|22
1643730840000|2022-02-01 15:54:00|767235.4|766235.4|767184.4|766184.4|767243.8|766243.8|767184.4|766184.4|16
1643730850000|2022-02-01 15:54:10|767207|766207|767099.1|766099.1|767587.9|766223.8|767075.3|765587.9|16
1643730860000|2022-02-01 15:54:20|767090.8|766090.8|767394.1|765394.1|767394.1|766100.7|766860.7|765362|29
1643730870000|2022-02-01 15:54:30|767389.7|765389.7|767370.9|765370.9|767397.4|765895.5|766883.1|765367.1|31
1643730880000|2022-02-01 15:54:40|767366|765366|766689.3|765689.3|767381|765869.3|766689.3|765347|30
1643730890000|2022-02-01 15:54:50|766620|765620|767049.9|765049.9|767090.7|765637.3|766555.6|765030.1|36
1643730900000|2022-02-01 15:55:00|767104.6|765104.6|767117.9|765117.9|767128.3|765595|766595|765058.5|37
1643730910000|2022-02-01 15:55:10|767119.1|765119.1|767196.8|765196.8|767222.3|765222.3|767111.6|765111.6|32
1643730920000|2022-02-01 15:55:20|767212.5|765212.5|766487.8|765487.8|767243.2|765505.8|766465.8|765032.2|33
1643730930000|2022-02-01 15:55:30|766462.7|765462.7|767077.2|765077.2|767125.7|765519.4|766462.7|765002.6|34
1643730940000|2022-02-01 15:55:40|767078.1|765078.1|767080.1|765080.1|767195|765195|767062.5|765062.5|33
1643730950000|2022-02-01 15:55:50|766580.3|765580.3|767081|765081|767090.7|765582.8|766542.1|765031.2|36
1643730960000|2022-02-01 15:56:00|767128.7|765128.7|767112.1|765112.1|767151.9|765151.9|767091.3|765091.3|25
1643730970000|2022-02-01 15:56:10|767113.1|765113.1|767182.1|765182.1|767191.8|765191.8|767102.7|765102.7|33
1643730980000|2022-02-01 15:56:20|767183.2|765183.2|767453.1|765453.1|767689.6|766097.4|767097.4|765182.4|37
1643730990000|2022-02-01 15:56:30|767447.8|765447.8|767478.6|765478.6|767478.6|765478.6|767434.3|765434.3|30
1643731000000|2022-02-01 15:56:40|767475.1|765475.1|767379.3|765379.3|767484.1|765484.1|767369.3|765369.3|30
1643731010000|2022-02-01 15:56:50|767375.7|765375.7|767331.4|765331.4|767384.3|765384.3|767292.1|765292.1|32
1643731020000|2022-02-01 15:57:00|767327.8|765327.8|767313.6|765313.6|767347.6|765347.6|767309|765309|27
1643731030000|2022-02-01 15:57:10|767313.2|765313.2|767240.8|765240.8|767318.9|765318.9|767222.2|765222.2|28
1643731040000|2022-02-01 15:57:20|767235|765235|767039.4|765039.4|767244.4|765566.1|766566.1|765001.9|33
1643731050000|2022-02-01 15:57:30|767041.1|765041.1|767188.9|765188.9|767237.4|765652.8|766651.3|765005.7|39
1643731060000|2022-02-01 15:57:40|767190|765190|766711.2|765711.2|767190|765711.2|766672|765180|32
1643731070000|2022-02-01 15:57:50|766716.5|765716.5|767311.9|765311.9|767330.2|765716.5|766705.9|765186.2|40
1643731080000|2022-02-01 15:58:00|767309.1|765309.1|767313.3|765313.3|767324.4|765324.4|767295.5|765295.5|36
1643731090000|2022-02-01 15:58:10|767309.2|765309.2|766826.5|765826.5|767336|765836.5|766809.8|765293|34
1643731100000|2022-02-01 15:58:20|766827.3|765827.3|766926.9|765926.9|767426|765936.1|766818.8|765417.6|34
1643731110000|2022-02-01 15:58:30|766926.1|765926.1|766927.2|765927.2|766928.9|765928.9|766914.3|765914.3|26
1643731120000|2022-02-01 15:58:40|766923.8|765923.8|767788.9|765788.9|767830.5|766248.1|766903.7|765708.2|36
1643731130000|2022-02-01 15:58:50|767801.8|765801.8|767311.3|766311.3|767873.7|766311.3|767311.3|765777.4|37
1643731140000|2022-02-01 15:59:00|767337.8|766337.8|768168.3|766168.3|768179.3|766337.8|767337.8|765818.6|40
1643731150000|2022-02-01 15:59:10|768166.9|766166.9|768078.7|766078.7|768269.8|766575.1|767575.1|765999.7|38
1643731160000|2022-02-01 15:59:20|767568.4|766568.4|767831.4|765831.4|768090|766591.2|767568.4|765831.4|36
1643731170000|2022-02-01 15:59:30|767976.3|765976.3|768248.7|766248.7|768255.4|766507.3|767507.3|765966|36
1643731180000|2022-02-01 15:59:40|768261.6|766261.6|768202.3|766202.3|768344.1|766344.1|768202.3|766202.3|37
1643731190000|2022-02-01 15:59:50|768186.9|766186.9|768117.8|766117.8|768220.2|766220.2|768087.3|766087.3|38
1643731200000|2022-02-01 16:00:00|768089.1|766089.1|767683.4|765683.4|768100.2|766582.2|767576|765671.3|39
1643731210000|2022-02-01 16:00:10|767686.3|765686.3|767072|766072|767801.9|766072|767072|765625.5|40
1643731220000|2022-02-01 16:00:20|767564.9|765564.9|767611.3|765611.3|767654.3|765654.3|767410.7|765410.7|38
1643731230000|2022-02-01 16:00:30|767601|765601|767179.1|765179.1|767601|765601|767167.7|765167.7|39
1643731240000|2022-02-01 16:00:40|767191.2|765191.2|767194.5|765194.5|767218.4|765218.4|767118.2|765118.2|39
1643731250000|2022-02-01 16:00:50|767205|765205|767196.8|765196.8|767228.4|765228.4|767108.4|765108.4|38
1643731260000|2022-02-01 16:01:00|767201.3|765201.3|767192.4|765192.4|767257.6|765710.7|766710.7|765170.9|37
1643731270000|2022-02-01 16:01:10|767198.4|765198.4|767184.4|765184.4|767238.2|765670.7|766662.9|765137.3|27
1643731280000|2022-02-01 16:01:20|766711.8|765711.8|766669.3|765669.3|767214.8|765712.8|766646.9|765160.4|35
1643731290000|2022-02-01 16:01:30|767187.8|765187.8|767209.1|765209.1|767217.8|765687.3|766621.2|765140.6|37
1643731300000|2022-02-01 16:01:40|767225.5|765225.5|767312.2|765312.2|767312.2|765795|766738.3|765225.5|33
1643731310000|2022-02-01 16:01:50|766808.4|765808.4|766797.7|765797.7|767340.8|765815.3|766776.2|765291.8|33
1643731320000|2022-02-01 16:02:00|766782.7|765782.7|766808.7|765808.7|767349|765808.7|766758.9|765279.9|30
1643731330000|2022-02-01 16:02:10|767311.7|765311.7|767318.5|765318.5|767428.2|765898.4|766893|765311.7|34
1643731340000|2022-02-01 16:02:20|767283.7|765283.7|767363.5|765363.5|767382.1|765883.6|766734.5|765239.7|36
1643731350000|2022-02-01 16:02:30|766857.4|765857.4|766970.9|765970.9|767463.6|765970.9|766843.3|765344|33
1643731360000|2022-02-01 16:02:40|766962|765962|767398.4|765398.4|767506.9|766005.3|766876.9|765390.2|32
1643731370000|2022-02-01 16:02:50|767393.6|765393.6|767549.8|765549.8|767756.2|766166.4|767027.6|765393.6|32
1643731380000|2022-02-01 16:03:00|767539|765539|767586.9|765586.9|767623.9|765623.9|767484|765484|34
1643731390000|2022-02-01 16:03:10|767600|765600|767456.6|765456.6|767600|765600|767414.7|765414.7|32
1643731400000|2022-02-01 16:03:20|767444.8|765444.8|767485.5|765485.5|767489.6|765489.6|767410.5|765410.5|31
1643731410000|2022-02-01 16:03:30|767476.9|765476.9|767632.4|765632.4|767632.4|765632.4|767446.8|765446.8|33
1643731420000|2022-02-01 16:03:40|767611.6|765611.6|767613.3|765613.3|767619.1|765619.1|767599|765599|31
1643731430000|2022-02-01 16:03:50|767620|765620|767565.7|765565.7|767626.7|766075.8|767075.8|765556.9|31
1643731440000|2022-02-01 16:04:00|767568.9|765568.9|767370|765370|767570.1|765868.9|766868.9|765330.5|36
1643731450000|2022-02-01 16:04:10|767369.7|765369.7|766843.5|765843.5|767384.8|765843.5|766843.5|765348.9|28
1643731460000|2022-02-01 16:04:20|766851.1|765851.1|767368.4|765368.4|767382.3|765851.1|766851.1|765352.4|33
1643731470000|2022-02-01 16:04:30|767371.3|765371.3|767353.5|765353.5|767374.5|765374.5|767330.7|765330.7|28
1643731480000|2022-02-01 16:04:40|767155.1|765155.1|767106.6|765106.6|767155.1|765155.1|767086.3|765086.3|31
1643731490000|2022-02-01 16:04:50|767112|765112|767135.3|765135.3|767167|765167|767092.8|765092.8|26
1643731500000|2022-02-01 16:05:00|767130.1|765130.1|767188|765188|767188|765188|767130.1|765130.1|34
1643731510000|2022-02-01 16:05:10|767189.6|765189.6|767266.1|765266.1|767266.1|765266.1|767189.6|765189.6|31
1643731520000|2022-02-01 16:05:20|767272.5|765272.5|767322|765322|767353.6|765353.6|767263.3|765263.3|34
1643731530000|2022-02-01 16:05:30|767328.5|765328.5|767515.8|765515.8|767530.9|765979|766941.7|765321.5|32
1643731540000|2022-02-01 16:05:40|767517.6|765517.6|767530.3|765530.3|767554.9|765554.9|767517.6|765517.6|30
1643731550000|2022-02-01 16:05:50|766951.4|765951.4|767462.3|765462.3|767489.7|765951.4|766951.4|765379.4|35
1643731560000|2022-02-01 16:06:00|767456.8|765456.8|767468.8|765468.8|767479.8|765479.8|767448.9|765448.9|27
1643731570000|2022-02-01 16:06:10|767478.4|765478.4|767271|765271|767478.4|765914.4|766914.4|765262.1|33
1643731580000|2022-02-01 16:06:20|767268|765268|767431.9|765431.9|767459.2|765800|766800|765268|34
1643731590000|2022-02-01 16:06:30|767434.2|765434.2|767432.7|765432.7|767438.6|765438.6|767422.4|765422.4|18
1643731600000|2022-02-01 16:06:40|767429.5|765429.5|767434.6|765434.6|767443.6|765443.6|767407.4|765407.4|27
1643731610000|2022-02-01 16:06:50|767434.3|765434.3|767417.4|765417.4|767469.8|765927.5|766900.1|765417.4|31
1643731620000|2022-02-01 16:07:00|767417.2|765417.2|767391.9|765391.9|767423.4|765901.2|766869|765383.8|24
1643731630000|2022-02-01 16:07:10|767391.7|765391.7|767434|765434|767436.1|765436.1|767385.9|765385.9|25
1643731640000|2022-02-01 16:07:20|767435.6|765435.6|766764.8|765764.8|767439.1|765917.5|766734.8|765209.2|23
1643731650000|2022-02-01 16:07:30|766761.2|765761.2|766844.6|765844.6|767405.7|765844.6|766748.9|765209.4|36
1643731660000|2022-02-01 16:07:40|766848|765848|767410.6|765410.6|767425.8|765907.3|766847.6|765385.3|25
1643731670000|2022-02-01 16:07:50|767414.1|765414.1|767515.6|765515.6|767522.5|765992.2|766971.1|765388.3|33
1643731680000|2022-02-01 16:08:00|767512.8|765512.8|767493.9|765493.9|767536.4|765982|766942.9|765437.7|26
1643731690000|2022-02-01 16:08:10|767485.9|765485.9|767563.3|765563.3|767563.3|766053.7|767053.7|765485.9|28
1643731700000|2022-02-01 16:08:20|766920.1|765920.1|767391.6|765391.6|767447.5|765936.9|766920.1|765391.6|25
1643731710000|2022-02-01 16:08:30|767406.1|765406.1|766908.3|765908.3|767428.1|765935.3|766904.4|765406.1|26
1643731720000|2022-02-01 16:08:40|766912.3|765912.3|766963|765963|767451.9|765963|766874.1|765369.8|24
1643731730000|2022-02-01 16:08:50|766944.4|765944.4|767419.4|765419.4|767423|765949.3|766921.7|765417.9|21
1643731740000|2022-02-01 16:09:00|767418|765418|766932.2|765932.2|767418|765932.9|766917.9|765398.6|19
1643731750000|2022-02-01 16:09:10|766919.4|765919.4|766952|765952|767454.3|765955|766919.4|765421.5|19
1643731760000|2022-02-01 16:09:20|766952.5|765952.5|767455.6|765455.6|767460|765958.1|766952.5|765455.6|17
1643731770000|2022-02-01 16:09:30|767455.1|765455.1|767541.9|765541.9|767560|766046.1|767043.2|765444.9|25
1643731780000|2022-02-01 16:09:40|767542.7|765542.7|767552.1|765552.1|767577.5|766036.4|767036.4|765533.4|31
1643731790000|2022-02-01 16:09:50|767543.2|765543.2|767487.3|765487.3|767543.8|765982.2|766982.2|765482.3|25
1643731800000|2022-02-01 16:10:00|767485.6|765485.6|767564.9|765564.9|767598.9|766099.2|766925.9|765442.9|32
1643731810000|2022-02-01 16:10:10|767577.1|765577.1|767563.9|765563.9|767577.9|766076.8|767015.3|765530.2|27
1643731820000|2022-02-01 16:10:20|767564.7|765564.7|767539.8|765539.8|767564.7|766036.3|767036.3|765502.8|22
1643731830000|2022-02-01 16:10:30|767535|765535|767427.8|765427.8|767535|765875.5|766875.5|765414.1|24
1643731840000|2022-02-01 16:10:40|767437.2|765437.2|767558.2|765558.2|767632.8|766115|767018.8|765419.8|28
1643731850000|2022-02-01 16:10:50|767552.1|765552.1|767263.5|766263.5|767757|766263.5|767189.6|765546.7|31
1643731860000|2022-02-01 16:11:00|767254.7|766254.7|767772.7|765772.7|767857.8|766350.8|767249.8|765758.3|32
1643731870000|2022-02-01 16:11:10|767778.3|765778.3|767761.9|765761.9|767786.1|766241.8|767241.8|765728.2|30
1643731880000|2022-02-01 16:11:20|767761.8|765761.8|767739.5|765739.5|767765.1|766237.1|767183.5|765701|24
1643731890000|2022-02-01 16:11:30|767738.7|765738.7|767709.1|765709.1|767738.7|765738.7|767694.8|765694.8|18
1643731900000|2022-02-01 16:11:40|767714.1|765714.1|767200.2|766200.2|767715.5|766206.2|767184.1|765692.3|28
1643731910000|2022-02-01 16:11:50|767202.1|766202.1|767722.7|765722.7|767723.9|766221.1|767202.1|765693.4|22
1643731920000|2022-02-01 16:12:00|767721.7|765721.7|767707.6|765707.6|767726.1|765726.1|767699.6|765699.6|26
1643731930000|2022-02-01 16:12:10|767706.6|765706.6|767220.6|766220.6|767736.3|766249.1|767206.8|765706.6|25
1643731940000|2022-02-01 16:12:20|767220.8|766220.8|767269.9|766269.9|767751.4|766269.9|767198.7|765751.4|15
1643731950000|2022-02-01 16:12:30|767185.5|766185.5|767298.9|766298.9|767298.9|766298.9|767185.5|766185.5|21
1643731960000|2022-02-01 16:12:40|767297.7|766297.7|767294.1|766294.1|767299.5|766299.5|767281.7|766281.7|23
1643731970000|2022-02-01 16:12:50|767292.2|766292.2|767308|766308|767320.1|766320.1|767292.2|766292.2|17
1643731980000|2022-02-01 16:13:00|767309.3|766309.3|767820.5|765820.5|767820.5|766309.7|767303.9|765810.1|20
1643731990000|2022-02-01 16:13:10|767820.6|765820.6|767276|766276|767822|766282.4|767266|765776.8|21
1643732000000|2022-02-01 16:13:20|767273.9|766273.9|767133.5|766133.5|767639.8|766280.3|767118.7|765639.1|22
1643732010000|2022-02-01 16:13:30|767138.8|766138.8|767107.9|766107.9|767142.7|766142.7|767027.5|766027.5|25
1643732020000|2022-02-01 16:13:40|767103.2|766103.2|767087.9|766087.9|767612.7|766105.1|767069.6|765612.4|30
1643732030000|2022-02-01 16:13:50|767080|766080|767093.9|766093.9|767109.3|766109.3|767069.3|766069.3|14
1643732040000|2022-02-01 16:14:00|767098|766098|767225.5|766225.5|767669.4|766225.5|767085.3|765623.7|20
1643732050000|2022-02-01 16:14:10|767179.3|766179.3|767176.5|766176.5|767728.5|766232.7|767166.8|765682.7|27
1643732060000|2022-02-01 16:14:20|767196|766196|767643.3|765643.3|767664.4|766196|767142.3|765643.3|20
1643732070000|2022-02-01 16:14:30|767642.3|765642.3|767695.2|765695.2|767695.2|766213|767145.7|765642|20
1643732080000|2022-02-01 16:14:40|767204.5|766204.5|767205.2|766205.2|767710|766210.6|767204.5|765683.9|22
1643732090000|2022-02-01 16:14:50|767205.3|766205.3|767769.3|765769.3|767776.6|766264.3|767199.2|765758.7|21
1643732100000|2022-02-01 16:15:00|767755.9|765755.9|767778.1|765778.1|767778.6|766286.2|767254.1|765753.6|23
1643732110000|2022-02-01 16:15:10|767766.4|765766.4|767281.6|766281.6|767776.6|766281.6|767253.6|765754.2|21
1643732120000|2022-02-01 16:15:20|767280.2|766280.2|767800.2|765800.2|767800.2|766294.5|767264.5|765792.6|18
1643732130000|2022-02-01 16:15:30|767803.5|765803.5|767230.5|766230.5|767803.5|766283.6|767213.4|765714.1|24
1643732140000|2022-02-01 16:15:40|767227.8|766227.8|767299.7|766299.7|767847.3|766320.7|767226.2|765782.1|26
1643732150000|2022-02-01 16:15:50|767301.1|766301.1|767839.8|765839.8|767861.1|766358.5|767301.1|765811.6|26
1643732160000|2022-02-01 16:16:00|767842.5|765842.5|767811.4|765811.4|767842.5|766342.9|767297.3|765804|22
1643732170000|2022-02-01 16:16:10|767806.4|765806.4|767660.4|765660.4|767818.2|766321.2|767154.9|765655.2|26
1643732180000|2022-02-01 16:16:20|767659.5|765659.5|767581.1|765581.1|767685.3|766138.5|767134.2|765569.8|27
1643732190000|2022-02-01 16:16:30|767578.4|765578.4|767718.4|765718.4|767733.7|765733.7|767578.4|765578.4|30
1643732200000|2022-02-01 16:16:40|767719.6|765719.6|767717.3|765717.3|767719.6|765719.6|767699.1|765699.1|16
1643732210000|2022-02-01 16:16:50|767717|765717|767764|765764|767797.5|766253.7|767239|765717|27
1643732220000|2022-02-01 16:17:00|767772.7|765772.7|767772.9|765772.9|767778.2|766256.3|767256.3|765760.9|14
1643732230000|2022-02-01 16:17:10|767767.7|765767.7|767757.9|765757.9|767778.4|765778.4|767749.8|765749.8|19
1643732240000|2022-02-01 16:17:20|767753.9|765753.9|767742.3|765742.3|767753.9|765753.9|767725.3|765725.3|24
1643732250000|2022-02-01 16:17:30|767742.2|765742.2|767790.9|765790.9|767790.9|766276.9|767266.8|765730.3|22
1643732260000|2022-02-01 16:17:40|767780.5|765780.5|767784.3|765784.3|767815.6|766288.3|767279.6|765766.9|23
1643732270000|2022-02-01 16:17:50|767797.9|765797.9|767803.8|765803.8|767818|765818|767797.9|765797.9|32
1643732280000|2022-02-01 16:18:00|767804|765804|767804.9|765804.9|767810.3|765810.3|767800.9|765800.9|14
1643732290000|2022-02-01 16:18:10|767805.3|765805.3|767787.1|765787.1|767805.3|765805.3|767785|765785|15
1643732300000|2022-02-01 16:18:20|767787.9|765787.9|767810.3|765810.3|767819.8|765819.8|767787.9|765787.9|20
1643732310000|2022-02-01 16:18:30|767807.7|765807.7|767848.9|765848.9|767848.9|765848.9|767800.4|765800.4|19
1643732320000|2022-02-01 16:18:40|767824.9|765824.9|767246.3|766246.3|767824.9|766259.6|767228.5|765789.9|23
1643732330000|2022-02-01 16:18:50|767247.3|766247.3|767185.3|766185.3|767729.1|766248|767185.3|765687.1|20
1643732340000|2022-02-01 16:19:00|767188|766188|767407|765407|767431.5|766206.9|767039.5|765341.2|33
1643732350000|2022-02-01 16:19:10|767402.3|765402.3|767233.4|765233.4|767442.3|765734.8|766734.8|765233.4|29
1643732360000|2022-02-01 16:19:20|767231.4|765231.4|767263.5|765263.5|767279.1|765779.9|766762.6|765225.4|25
1643732370000|2022-02-01 16:19:30|767298|765298|767267.6|765267.6|767298|765767.8|766735|765252.9|31
1643732380000|2022-02-01 16:19:40|767267.2|765267.2|766722.4|765722.4|767267.2|765756.3|766696.3|765267.2|26
1643732390000|2022-02-01 16:19:50|766722.3|765722.3|766747.4|765747.4|767257.7|765747.5|766710.4|765225.2|28
1643732400000|2022-02-01 16:20:00|766747.7|765747.7|766687.9|765687.9|766747.7|765747.7|766674.8|765674.8|30
1643732410000|2022-02-01 16:20:10|766690.9|765690.9|766687|765687|767165.9|765691.4|766663.3|765164.3|31
1643732420000|2022-02-01 16:20:20|766684.3|765684.3|766684.3|765684.3|766685.4|765685.4|766670.1|765670.1|23
1643732430000|2022-02-01 16:20:30|766682.6|765682.6|767210|765210|767218.1|765706|766662.7|765198.1|32
1643732440000|2022-02-01 16:20:40|767207.5|765207.5|767197.9|765197.9|767222.4|765222.4|767196.2|765196.2|22
1643732450000|2022-02-01 16:20:50|767195.8|765195.8|766726.1|765726.1|767234.1|765726.1|766694.5|765185.8|26
1643732460000|2022-02-01 16:21:00|766723.9|765723.9|766732|765732|767245.5|765748.8|766723.9|765216.7|26
1643732470000|2022-02-01 16:21:10|766723.9|765723.9|766754.8|765754.8|767228.2|765754.8|766695.9|765212.1|28
1643732480000|2022-02-01 16:21:20|766793.7|765793.7|767457.5|765457.5|767460.7|765924.9|766793.7|765332|35
1643732490000|2022-02-01 16:21:30|767450.5|765450.5|767519.5|765519.5|767536.6|766044.6|767032.7|765449.6|32
1643732500000|2022-02-01 16:21:40|767524|765524|767437.5|765437.5|767524|765859.7|766859.7|765371.2|32
1643732510000|2022-02-01 16:21:50|767433.5|765433.5|767476|765476|767508|765508|767432.5|765432.5|31
1643732520000|2022-02-01 16:22:00|767429.5|765429.5|767378.4|765378.4|767491.6|765491.6|767372.4|765372.4|37
1643732530000|2022-02-01 16:22:10|767382.1|765382.1|767196.4|765196.4|767509.9|765509.9|767175.2|765175.2|31
1643732540000|2022-02-01 16:22:20|767196.3|765196.3|767307.1|765307.1|767327.6|765327.6|767196.3|765196.3|35
1643732550000|2022-02-01 16:22:30|767301.1|765301.1|767211.7|765211.7|767347.9|765347.9|767211.7|765211.7|27
1643732560000|2022-02-01 16:22:40|767201.9|765201.9|767174.5|765174.5|767218.3|765218.3|767170.6|765170.6|27
1643732570000|2022-02-01 16:22:50|767172|765172|767158.8|765158.8|767185.8|765185.8|767146.1|765146.1|26
1643732580000|2022-02-01 16:23:00|767168.1|765168.1|767063.5|765063.5|767168.1|765565|766561.8|765063.5|29
1643732590000|2022-02-01 16:23:10|767064.7|765064.7|766988.3|764988.3|767066.3|765584.9|766555.4|764960.7|29
1643732600000|2022-02-01 16:23:20|766994.8|764994.8|767065.5|765065.5|767065.5|765065.5|766984.5|764984.5|25
1643732610000|2022-02-01 16:23:30|767040.7|765040.7|766977.4|764977.4|767054.8|765054.8|766955.3|764955.3|29
1643732620000|2022-02-01 16:23:40|766986.9|764986.9|766399|765399|766998|765424.9|766377.6|764884.6|30
1643732630000|2022-02-01 16:23:50|766912.8|764912.8|766392.2|765392.2|766913.1|765401.4|766385.5|764880.4|30
1643732640000|2022-02-01 16:24:00|766393|765393|766376.8|765376.8|766393|765393|766362.5|765362.5|27
1643732650000|2022-02-01 16:24:10|766376.7|765376.7|766932.5|764932.5|766932.5|765433.2|766371.8|764910.6|31
1643732660000|2022-02-01 16:24:20|766936.7|764936.7|766919.7|764919.7|766936.7|765412.4|766410|764919.3|24
1643732670000|2022-02-01 16:24:30|766907.3|764907.3|766911.6|764911.6|766917.9|765397.4|766397.4|764892.5|26
1643732680000|2022-02-01 16:24:40|766905.3|764905.3|766448.1|765448.1|766927.7|765448.1|766417.7|764900.6|23
1643732690000|2022-02-01 16:24:50|766446.1|765446.1|766973.9|764973.9|766975.8|765468.4|766434.2|764946.2|33
1643732700000|2022-02-01 16:25:00|766969.8|764969.8|766889|764889|766973.8|765433.8|766396.8|764889|37
1643732710000|2022-02-01 16:25:10|766375.2|765375.2|766744.9|764744.9|766757.2|765375.2|766231.6|764731.6|32
1643732720000|2022-02-01 16:25:20|766746.7|764746.7|766261.8|765261.8|766762.2|765261.8|766209.9|764714.9|31
1643732730000|2022-02-01 16:25:30|766254.5|765254.5|766685.4|764685.4|766769|765263.6|766237.6|764685.4|30
1643732740000|2022-02-01 16:25:40|766688.6|764688.6|766674.7|764674.7|766715|765159.2|766159.2|764645.4|37
1643732750000|2022-02-01 16:25:50|766676.7|764676.7|766644|764644|766697.9|764697.9|766635|764635|34
1643732760000|2022-02-01 16:26:00|766638|764638|766553.8|764553.8|766640.8|764640.8|766530|764530|38
1643732770000|2022-02-01 16:26:10|766563.8|764563.8|766559.3|764559.3|766565.8|764565.8|766529.3|764529.3|38
1643732780000|2022-02-01 16:26:20|766557.8|764557.8|766553.4|764553.4|766572.4|764572.4|766526.3|764526.3|36
1643732790000|2022-02-01 16:26:30|766555.3|764555.3|766388.4|764388.4|766574.2|764995.5|765976.6|764257.6|36
1643732800000|2022-02-01 16:26:40|766387.3|764387.3|766418.5|764418.5|766581.4|764973.2|765973.2|764387.3|34
1643732810000|2022-02-01 16:26:50|766424.4|764424.4|766432.6|764432.6|766437.4|764437.4|766418|764418|28
1643732820000|2022-02-01 16:27:00|766465.4|764465.4|766422.7|764422.7|766513.5|764513.5|766367.4|764367.4|35
1643732830000|2022-02-01 16:27:10|766403.9|764403.9|766349.3|764349.3|766425.3|764425.3|766349.3|764349.3|27
1643732840000|2022-02-01 16:27:20|766307|764307|766325.5|764325.5|766366.9|764366.9|766293.1|764293.1|35
1643732850000|2022-02-01 16:27:30|766326.3|764326.3|766330.9|764330.9|766351.5|764813|765782.4|764282.2|36
1643732860000|2022-02-01 16:27:40|766327.7|764327.7|766281.2|764281.2|766370.8|764810.8|765794.1|764281.2|35
1643732870000|2022-02-01 16:27:50|766291|764291|766267.3|764267.3|766297.1|764779.5|765776.1|764267.3|33
1643732880000|2022-02-01 16:28:00|766270.4|764270.4|766348.9|764348.9|766380.3|764888.2|765788.6|764270|29
1643732890000|2022-02-01 16:28:10|766357.1|764357.1|766374.8|764374.8|766394|764891.8|765877.5|764350.5|26
1643732900000|2022-02-01 16:28:20|766380.7|764380.7|766402.1|764402.1|766446.1|764944.9|765944.9|764379.2|32
1643732910000|2022-02-01 16:28:30|766398.9|764398.9|766143|764143|766400.5|764831.4|765657.8|764139.3|35
1643732920000|2022-02-01 16:28:40|766143.5|764143.5|766189.9|764189.9|766189.9|764678.2|765678.2|764138.6|28
1643732930000|2022-02-01 16:28:50|766187.5|764187.5|766307.8|764307.8|766307.8|764700.8|765700.8|764183.4|32
1643732940000|2022-02-01 16:29:00|766300.6|764300.6|766403.7|764403.7|766421.4|764882.7|765882.7|764294.1|34
1643732950000|2022-02-01 16:29:10|766414.8|764414.8|766337.5|764337.5|766420.3|764828.7|765828.7|764310.1|34
1643732960000|2022-02-01 16:29:20|766340.9|764340.9|766378.7|764378.7|766385.1|764385.1|766339.9|764339.9|27
1643732970000|2022-02-01 16:29:30|766378.8|764378.8|766373.5|764373.5|766378.8|764378.8|766337|764337|31
1643732980000|2022-02-01 16:29:40|766380.3|764380.3|766302.6|764302.6|766386.5|764880.6|765789.9|764265.7|28
1643732990000|2022-02-01 16:29:50|766298.5|764298.5|765818.7|764818.7|766313|764821.2|765818.7|764266.7|26
1643733000000|2022-02-01 16:30:00|765820.4|764820.4|766363.6|764363.6|766377.2|764872|765818.7|764299.3|35
1643733010000|2022-02-01 16:30:10|766363.5|764363.5|766370.9|764370.9|766380.1|764380.1|766349.6|764349.6|34
1643733020000|2022-02-01 16:30:20|766369.8|764369.8|766499.7|764499.7|766514.5|764986|765986|764354.1|30
1643733030000|2022-02-01 16:30:30|766496.1|764496.1|766696.8|764696.8|766716.1|765183.5|766163.9|764496.1|36
1643733040000|2022-02-01 16:30:40|766709|764709|766684.4|764684.4|766735.1|765240.1|766240.1|764666.7|31
1643733050000|2022-02-01 16:30:50|766680.2|764680.2|766701.8|764701.8|766712.6|764712.6|766665.6|764665.6|29
1643733060000|2022-02-01 16:31:00|766698.8|764698.8|766682.6|764682.6|766729.1|764729.1|766656.8|764656.8|33
1643733070000|2022-02-01 16:31:10|766679.6|764679.6|766712.2|764712.2|766712.2|764712.2|766653.6|764653.6|36
1643733080000|2022-02-01 16:31:20|766714.8|764714.8|766712.2|764712.2|766722.4|764722.4|766695.1|764695.1|27
1643733090000|2022-02-01 16:31:30|766681.9|764681.9|766694.2|764694.2|766708.3|764708.3|766658.6|764658.6|32
1643733100000|2022-02-01 16:31:40|766693.3|764693.3|766682.2|764682.2|766705.1|764705.1|766667.9|764667.9|27
1643733110000|2022-02-01 16:31:50|766669|764669|766681.4|764681.4|766695.3|764695.3|766661.1|764661.1|33
1643733120000|2022-02-01 16:32:00|766681.2|764681.2|766684.2|764684.2|766697.2|764697.2|766666.6|764666.6|30
1643733130000|2022-02-01 16:32:10|766678|764678|766660|764660|766695.5|764695.5|766658.9|764658.9|35
1643733140000|2022-02-01 16:32:20|766668.6|764668.6|766706.2|764706.2|766752.3|764752.3|766661.6|764661.6|32
1643733150000|2022-02-01 16:32:30|766709.6|764709.6|766746.8|764746.8|766747|765243.8|766243.8|764702.5|34
1643733160000|2022-02-01 16:32:40|766744.1|764744.1|766565.8|764565.8|766760.3|765131.7|766067.4|764565.8|29
1643733170000|2022-02-01 16:32:50|766075|765075|766569.7|764569.7|766569.7|765075|766068.1|764561.8|26
1643733180000|2022-02-01 16:33:00|766561.7|764561.7|766458.5|764458.5|766561.7|765048.9|765900.5|764422.8|26
1643733190000|2022-02-01 16:33:10|766459.1|764459.1|766460.8|764460.8|766468.3|764959.4|765938.4|764445.5|31
1643733200000|2022-02-01 16:33:20|766461.1|764461.1|766449.8|764449.8|766463.4|764463.4|766426.9|764426.9|29
1643733210000|2022-02-01 16:33:30|766445.3|764445.3|766314.1|764314.1|766450.5|764941.6|765814.9|764312.7|26
1643733220000|2022-02-01 16:33:40|766319.7|764319.7|765639.2|764639.2|766324.3|764768.7|765634.2|764146|38
1643733230000|2022-02-01 16:33:50|765640.9|764640.9|765922.9|763922.9|766127|764640.9|765570.1|763870.8|37
1643733240000|2022-02-01 16:34:00|765922.7|763922.7|765782.4|763782.4|765922.7|763922.7|765722.9|763722.9|37
1643733250000|2022-02-01 16:34:10|765776.7|763776.7|765781.4|763781.4|765818.1|763818.1|765772|763772|38
1643733260000|2022-02-01 16:34:20|765780.6|763780.6|765792.3|763792.3|765814.4|763814.4|765747.4|763747.4|35
1643733270000|2022-02-01 16:34:30|765781.6|763781.6|765696.5|763696.5|765785.2|763785.2|765660.5|763660.5|36
1643733280000|2022-02-01 16:34:40|765705.2|763705.2|765661.1|763661.1|765706.9|764157.6|765135.7|763652.9|35
1643733290000|2022-02-01 16:34:50|765654|763654|765686.3|763686.3|765693|763693|765634.6|763634.6|36
1643733300000|2022-02-01 16:35:00|765669|763669|765636.1|763636.1|765679.3|763679.3|765622.1|763622.1|38
1643733310000|2022-02-01 16:35:10|765643.7|763643.7|765222.2|763222.2|765693.6|763933.4|764933.4|763186.7|39
1643733320000|2022-02-01 16:35:20|765213.3|763213.3|764979.2|762979.2|765265.5|763265.5|764979.2|762979.2|40
1643733330000|2022-02-01 16:35:30|764957.8|762957.8|765249.5|763249.5|765275.4|763275.4|764952.4|762952.4|39
1643733340000|2022-02-01 16:35:40|765247.2|763247.2|765770.5|763770.5|765779.2|763836.5|764796.1|763247.2|39
1643733350000|2022-02-01 16:35:50|765770.4|763770.4|765997|763997|766003.7|764003.7|765746.7|763746.7|39
1643733360000|2022-02-01 16:36:00|766001.9|764001.9|766544.5|764544.5|766544.5|764544.5|765998.4|763998.4|37
1643733370000|2022-02-01 16:36:10|766582.5|764582.5|767129.8|765129.8|767132.7|765604.2|766532|764532|40
1643733380000|2022-02-01 16:36:20|767123.8|765123.8|766873.1|764873.1|767123.8|765468.1|766450.3|764567.7|39
1643733390000|2022-02-01 16:36:30|766873.5|764873.5|766861|764861|766885.9|764885.9|766796.2|764796.2|37
1643733400000|2022-02-01 16:36:40|766875|764875|767131.9|765131.9|767421.4|765421.4|766847.6|764847.6|39
1643733410000|2022-02-01 16:36:50|767163.9|765163.9|767542.9|765542.9|767593|765593|767163.9|765163.9|40
1643733420000|2022-02-01 16:37:00|767557.5|765557.5|768639.6|766639.6|768674.8|767137.6|767557.5|765557.5|39
1643733430000|2022-02-01 16:37:10|768626.6|766626.6|768347.8|766347.8|768707.9|766707.9|768324|766324|40
1643733440000|2022-02-01 16:37:20|768346|766346|767949.7|765949.7|768346|766346|767538.1|765538.1|40
1643733450000|2022-02-01 16:37:30|767929.9|765929.9|767468.7|765468.7|767941.5|765941.5|767389.6|765389.6|40
1643733460000|2022-02-01 16:37:40|767273.4|765273.4|768032.4|766032.4|768082.5|766082.5|767261.4|765261.4|40
1643733470000|2022-02-01 16:37:50|768036.5|766036.5|767697.3|765697.3|768042.3|766042.3|767697.3|765697.3|38
1643733480000|2022-02-01 16:38:00|767720.4|765720.4|768087.3|766087.3|768087.3|766087.3|767702.2|765702.2|38
1643733490000|2022-02-01 16:38:10|768115.2|766115.2|768430.9|766430.9|768470.6|766685|767685|766105.1|39
1643733500000|2022-02-01 16:38:20|768477.4|766477.4|768460.8|766460.8|768645.9|766645.9|768390.2|766390.2|39
1643733510000|2022-02-01 16:38:30|768456|766456|768405.6|766405.6|768462|766462|768342.8|766342.8|38
1643733520000|2022-02-01 16:38:40|768412.1|766412.1|768034.3|766034.3|768412.1|766412.1|768034.3|766034.3|40
1643733530000|2022-02-01 16:38:50|768026.9|766026.9|768374.5|766374.5|768505.4|766505.4|767995.7|765995.7|37
1643733540000|2022-02-01 16:39:00|768807.7|766807.7|768069.4|766069.4|768807.7|766807.7|767475|765602.2|40
1643733550000|2022-02-01 16:39:10|768082.7|766082.7|767926.6|765926.6|768099|766099|767824.2|765824.2|39
1643733560000|2022-02-01 16:39:20|767928.2|765928.2|767948.8|765948.8|767966.7|765966.7|767865.6|765865.6|38
1643733570000|2022-02-01 16:39:30|767909.8|765909.8|767856|765856|767937.1|765937.1|767850.5|765850.5|39
1643733580000|2022-02-01 16:39:40|767852.2|765852.2|767868.8|765868.8|767910.7|765910.7|767847.6|765847.6|38
1643733590000|2022-02-01 16:39:50|767865.9|765865.9|767847.3|765847.3|767872.7|765872.7|767827.2|765827.2|30
1643733600000|2022-02-01 16:40:00|767839.2|765839.2|767674.7|765674.7|767857.4|765857.4|767668.5|765668.5|34
1643733610000|2022-02-01 16:40:10|767674.8|765674.8|767902.4|765902.4|767927.2|765927.2|767578.1|765578.1|37
1643733620000|2022-02-01 16:40:20|767903.5|765903.5|767641.1|765641.1|767903.5|765903.5|767641.1|765641.1|35
1643733630000|2022-02-01 16:40:30|767653.4|765653.4|767669.2|765669.2|767669.2|765669.2|767586.7|765586.7|32
1643733640000|2022-02-01 16:40:40|767674.8|765674.8|767694.3|765694.3|767694.3|765694.3|767635.3|765635.3|29
1643733650000|2022-02-01 16:40:50|767731.3|765731.3|767832.9|765832.9|767840|765840|767731.3|765731.3|39
1643733660000|2022-02-01 16:41:00|767841.6|765841.6|767652.9|765652.9|767936.1|765936.1|767648.6|765648.6|37
1643733670000|2022-02-01 16:41:10|767642.5|765642.5|767421.6|765421.6|767650.1|765650.1|767421.6|765421.6|40
1643733680000|2022-02-01 16:41:20|767433.5|765433.5|767677.7|765677.7|767693.8|765693.8|767432.1|765432.1|39
1643733690000|2022-02-01 16:41:30|767708.8|765708.8|767646.7|765646.7|767758|765758|767638.9|765638.9|31
1643733700000|2022-02-01 16:41:40|767639.8|765639.8|767632|765632|767683|765683|767630.5|765630.5|35
1643733710000|2022-02-01 16:41:50|767636.3|765636.3|767641.4|765641.4|767654.7|765654.7|767564.3|765564.3|30
1643733720000|2022-02-01 16:42:00|767644.4|765644.4|767670.9|765670.9|767695.2|766159.6|767159.6|765644.4|30
1643733730000|2022-02-01 16:42:10|767672.4|765672.4|767828.6|765828.6|767837.7|766112.2|767047.4|765563|35
1643733740000|2022-02-01 16:42:20|767830.9|765830.9|767511.9|766511.9|768010.2|766511.9|767511.9|765818.4|27
1643733750000|2022-02-01 16:42:30|768034.2|766034.2|768272.1|766272.1|768391.9|766574.7|767571.5|766034.2|38
1643733760000|2022-02-01 16:42:40|768257.3|766257.3|768337.5|766337.5|768399.9|766399.9|768257.3|766257.3|35
1643733770000|2022-02-01 16:42:50|768322.9|766322.9|768445.9|766445.9|768465.9|766465.9|768319.4|766319.4|35
1643733780000|2022-02-01 16:43:00|767974|766974|768427.1|766427.1|768465|766974|767974|766309.2|36
1643733790000|2022-02-01 16:43:10|768426.9|766426.9|768431.3|766431.3|768448.4|766448.4|768419|766419|33
1643733800000|2022-02-01 16:43:20|768422.1|766422.1|768363.3|766363.3|768446|766446|768323.1|766323.1|34
1643733810000|2022-02-01 16:43:30|768361.6|766361.6|768564.1|766564.1|768564.1|766564.1|768305.8|766305.8|40
1643733820000|2022-02-01 16:43:40|768581|766581|768787.9|766787.9|768805.2|767139|768139|766579.3|37
1643733830000|2022-02-01 16:43:50|768763.3|766763.3|768781.1|767781.1|769258.3|767781.1|768748.4|766755.7|39
1643733840000|2022-02-01 16:44:00|768762.9|767762.9|769124.3|767124.3|769296.1|767762.9|768762.9|767041.1|40
1643733850000|2022-02-01 16:44:10|769096.5|767096.5|769029|767029|769190.5|767190.5|768987.8|766987.8|38
1643733860000|2022-02-01 16:44:20|768998.4|766998.4|768826.6|766826.6|768998.4|766998.4|768758|766758|35
1643733870000|2022-02-01 16:44:30|768826.7|766826.7|768921.4|766921.4|768923.4|766923.4|768826.7|766826.7|40
1643733880000|2022-02-01 16:44:40|768944.7|766944.7|768787.7|766787.7|768953.7|766953.7|768775|766775|35
1643733890000|2022-02-01 16:44:50|768788.5|766788.5|768759.3|766759.3|768811.6|766811.6|768759.3|766759.3|34
1643733900000|2022-02-01 16:45:00|768792.9|766792.9|768919.7|766919.7|768919.7|767407.4|768407.4|766792.9|39
1643733910000|2022-02-01 16:45:10|768907.6|766907.6|768918.9|766918.9|768930.3|766930.3|768845|766845|34
1643733920000|2022-02-01 16:45:20|768910|766910|768843.8|766843.8|768930.3|767401.3|768401.3|766831.9|37
1643733930000|2022-02-01 16:45:30|768843.3|766843.3|768887.9|766887.9|768906.4|767345.3|768343.7|766819.2|35
1643733940000|2022-02-01 16:45:40|768887.6|766887.6|768792.4|766792.4|768907.1|766907.1|768792.4|766792.4|29
1643733950000|2022-02-01 16:45:50|768775.7|766775.7|768809|766809|768826.9|766826.9|768751.2|766751.2|36
1643733960000|2022-02-01 16:46:00|768817.3|766817.3|768644.8|766644.8|768819.6|767187.4|768186.2|766633.2|37
1643733970000|2022-02-01 16:46:10|768656.4|766656.4|768678.7|766678.7|768716|766716|768648|766648|37
1643733980000|2022-02-01 16:46:20|768684.8|766684.8|768689|766689|768714.6|766714.6|768676.6|766676.6|32
1643733990000|2022-02-01 16:46:30|768690|766690|768152.5|767152.5|768690|767167.6|768152.5|766628.5|37
1643734000000|2022-02-01 16:46:40|768634.2|766634.2|768639.1|766639.1|768658|767159.7|768111.1|766615.9|33
1643734010000|2022-02-01 16:46:50|768643.7|766643.7|768170.5|767170.5|768679.6|767170.5|768160.5|766632.6|32
1643734020000|2022-02-01 16:47:00|768635.9|766635.9|768416.9|766416.9|768637.1|766637.1|768394.5|766394.5|27
1643734030000|2022-02-01 16:47:10|768424.3|766424.3|768415.2|766415.2|768476.5|766952.4|767952.4|766415.2|34
1643734040000|2022-02-01 16:47:20|768409.7|766409.7|768220.6|766220.6|768432.6|766432.6|768194.1|766194.1|35
1643734050000|2022-02-01 16:47:30|768209.8|766209.8|768294.8|766294.8|768303.6|766776.9|767776.9|766181.5|38
1643734060000|2022-02-01 16:47:40|768294.3|766294.3|768260.1|766260.1|768321|766321|768254.1|766254.1|33
1643734070000|2022-02-01 16:47:50|768237.6|766237.6|768205|766205|768243.9|766243.9|768166|766166|37
1643734080000|2022-02-01 16:48:00|768207.5|766207.5|768152.1|766152.1|768208.3|766208.3|768119.6|766119.6|34
1643734090000|2022-02-01 16:48:10|768153.2|766153.2|768186.7|766186.7|768277.8|766740.1|767725.1|766153.2|31
1643734100000|2022-02-01 16:48:20|768203.2|766203.2|768050.2|766050.2|768203.2|766203.2|768050.2|766050.2|32
1643734110000|2022-02-01 16:48:30|768067.2|766067.2|768075.3|766075.3|768075.3|766075.3|767973.6|765973.6|33
1643734120000|2022-02-01 16:48:40|768082|766082|768106.7|766106.7|768131.1|766131.1|768043.8|766043.8|39
1643734130000|2022-02-01 16:48:50|768111.7|766111.7|768015.4|766015.4|768111.7|766111.7|767961.6|765961.6|37
1643734140000|2022-02-01 16:49:00|768032|766032|768015.4|766015.4|768078.2|766078.2|767996.7|765996.7|36
1643734150000|2022-02-01 16:49:10|768008.6|766008.6|768114.2|766114.2|768120.5|766580.5|767580.5|766000.8|37
1643734160000|2022-02-01 16:49:20|768109.6|766109.6|768104.5|766104.5|768165.8|766589.2|767578.3|766076.8|36
1643734170000|2022-02-01 16:49:30|768103|766103|768115.6|766115.6|768119.4|766119.4|768097.2|766097.2|31
1643734180000|2022-02-01 16:49:40|768138.8|766138.8|768165.5|766165.5|768195.5|766666.7|767666.7|766138.8|37
1643734190000|2022-02-01 16:49:50|768171.9|766171.9|768157.4|766157.4|768191.7|766191.7|768149.4|766149.4|36
1643734200000|2022-02-01 16:50:00|768174.4|766174.4|768257.9|766257.9|768276.5|766739.5|767723.7|766129.7|30
1643734210000|2022-02-01 16:50:10|768257.5|766257.5|768284.7|766284.7|768337.7|766846.6|767831.6|766201.4|29
1643734220000|2022-02-01 16:50:20|768305.2|766305.2|768414.1|766414.1|768414.1|766865.8|767834.7|766249.2|33
1643734230000|2022-02-01 16:50:30|768424.5|766424.5|768440|766440|768544.8|766544.8|768382.1|766382.1|37
1643734240000|2022-02-01 16:50:40|768437.7|766437.7|768528.2|766528.2|768570.3|766570.3|768436.3|766436.3|29
1643734250000|2022-02-01 16:50:50|768503.2|766503.2|768465.3|766465.3|768526.2|766526.2|768446.5|766446.5|26
1643734260000|2022-02-01 16:51:00|768470.2|766470.2|768468.5|766468.5|768490.1|766951.5|767951.5|766394.2|30
1643734270000|2022-02-01 16:51:10|768449.1|766449.1|768556|766556|768610|767125|767907.6|766367.9|33
1643734280000|2022-02-01 16:51:20|768566.2|766566.2|768556.7|766556.7|768589.7|766589.7|768556.6|766556.6|29
1643734290000|2022-02-01 16:51:30|768582.2|766582.2|768534.2|766534.2|768582.2|766582.2|768512.1|766512.1|29
1643734300000|2022-02-01 16:51:40|768538.2|766538.2|768478|766478|768558.5|766558.5|768470|766470|25
1643734310000|2022-02-01 16:51:50|768478.1|766478.1|768501.6|766501.6|768503|766989.4|767989.4|766462.9|28
1643734320000|2022-02-01 16:52:00|768496.7|766496.7|768547.2|766547.2|768576.5|766576.5|768486.3|766486.3|30
1643734330000|2022-02-01 16:52:10|768554.4|766554.4|768520.5|766520.5|768578|766578|768506.7|766506.7|29
1643734340000|2022-02-01 16:52:20|768524.1|766524.1|768674.1|766674.1|768725|767223.7|768219.7|766516.3|27
1643734350000|2022-02-01 16:52:30|768669.3|766669.3|768568.1|766568.1|768676.2|767075|768073.7|766557.9|29
1643734360000|2022-02-01 16:52:40|768562.7|766562.7|768607.7|766607.7|768645|766645|768559.4|766559.4|34
1643734370000|2022-02-01 16:52:50|768611.2|766611.2|768615|766615|768659.9|766659.9|768596.6|766596.6|22
1643734380000|2022-02-01 16:53:00|768617.7|766617.7|768629.6|766629.6|768658.4|766658.4|768609|766609|26
1643734390000|2022-02-01 16:53:10|768630.8|766630.8|768641.3|766641.3|768732.7|766732.7|768615.2|766615.2|30
1643734400000|2022-02-01 16:53:20|768639.1|766639.1|768574.9|766574.9|768655.2|767154.8|768110.6|766565.1|28
1643734410000|2022-02-01 16:53:30|768568.7|766568.7|768752.7|766752.7|768764.6|767243.7|768243.7|766554.9|29
1643734420000|2022-02-01 16:53:40|768731.4|766731.4|768704.9|766704.9|768739.1|766739.1|768704.2|766704.2|26
1643734430000|2022-02-01 16:53:50|768725.1|766725.1|768933.2|766933.2|768946.8|766946.8|768725.1|766725.1|31
1643734440000|2022-02-01 16:54:00|768935.6|766935.6|768834|766834|768974.4|766974.4|768822.6|766822.6|36
1643734450000|2022-02-01 16:54:10|768829.4|766829.4|768820.1|766820.1|768838.8|766838.8|768815.1|766815.1|22
1643734460000|2022-02-01 16:54:20|768814.6|766814.6|768629|766629|768814.6|766814.6|768531.8|766531.8|34
1643734470000|2022-02-01 16:54:30|768642.8|766642.8|768701.5|766701.5|768710.1|766710.1|768624.6|766624.6|26
1643734480000|2022-02-01 16:54:40|768707.7|766707.7|768711.6|766711.6|768718.6|766718.6|768700.5|766700.5|24
1643734490000|2022-02-01 16:54:50|768710.9|766710.9|768608.1|766608.1|768719.3|766719.3|768562|766562|27
1643734500000|2022-02-01 16:55:00|768650.8|766650.8|768579.5|766579.5|768650.8|767159.9|768138.3|766568.5|32
1643734510000|2022-02-01 16:55:10|768579.2|766579.2|768571.1|766571.1|768588.1|767082.2|768074.2|766551.5|23
1643734520000|2022-02-01 16:55:20|768568.7|766568.7|768570.5|766570.5|768584.4|767075.8|768075.8|766568.7|25
1643734530000|2022-02-01 16:55:30|768565.1|766565.1|768559.6|766559.6|768568.2|766568.2|768549.3|766549.3|21
1643734540000|2022-02-01 16:55:40|768559.5|766559.5|768642.2|766642.2|768660.8|767147.6|768147.6|766559.4|21
1643734550000|2022-02-01 16:55:50|768638.7|766638.7|768633.7|766633.7|768648.9|767133.9|768107|766609.6|21
1643734560000|2022-02-01 16:56:00|768649.1|766649.1|768644.9|766644.9|768656.8|766656.8|768613.9|766613.9|24
1643734570000|2022-02-01 16:56:10|768678.3|766678.3|768820.4|766820.4|768838.5|766838.5|768678.3|766678.3|29
1643734580000|2022-02-01 16:56:20|768819.7|766819.7|768710.6|766710.6|768832.5|766832.5|768696.5|766696.5|26
1643734590000|2022-02-01 16:56:30|768711.4|766711.4|768714.9|766714.9|768723.6|766723.6|768680.5|766680.5|23
1643734600000|2022-02-01 16:56:40|768714.1|766714.1|768661.4|766661.4|768715.2|766715.2|768649.5|766649.5|28
1643734610000|2022-02-01 16:56:50|768661.5|766661.5|768664.7|766664.7|768668.5|766668.5|768661.5|766661.5|24
1643734620000|2022-02-01 16:57:00|768666.4|766666.4|768613.9|766613.9|768666.4|766666.4|768592.2|766592.2|31
1643734630000|2022-02-01 16:57:10|768611.7|766611.7|768569.2|766569.2|768633.1|766633.1|768196.1|766196.1|22
1643734640000|2022-02-01 16:57:20|768571.9|766571.9|768582.2|766582.2|768596.8|767091.9|768090|766565.2|28
1643734650000|2022-02-01 16:57:30|768582.7|766582.7|768509|766509|768593.3|766593.3|768493.5|766493.5|30
1643734660000|2022-02-01 16:57:40|768516.7|766516.7|768476.5|766476.5|768516.7|766516.7|768476.2|766476.2|22
1643734670000|2022-02-01 16:57:50|768480.9|766480.9|768560.9|766560.9|768565.2|766565.2|768477.7|766477.7|24
1643734680000|2022-02-01 16:58:00|768561.7|766561.7|768523.8|766523.8|768561.7|767065.8|768043.3|766503.6|21
1643734690000|2022-02-01 16:58:10|768535.5|766535.5|768091.6|767091.6|768551.6|767091.6|768053.8|766516.1|24
1643734700000|2022-02-01 16:58:20|768578.8|766578.8|768605.9|766605.9|768610.2|766610.2|768575.9|766575.9|30
1643734710000|2022-02-01 16:58:30|768608.9|766608.9|768607.5|766607.5|768616.6|766616.6|768591.3|766591.3|25
1643734720000|2022-02-01 16:58:40|768610.2|766610.2|768800.7|766800.7|768807.1|767295.6|768249.9|766569|26
1643734730000|2022-02-01 16:58:50|768802.4|766802.4|768771.2|766771.2|768802.4|766802.4|768757.6|766757.6|25
1643734740000|2022-02-01 16:59:00|768777.1|766777.1|768774.7|766774.7|768777.1|766777.1|768743.6|766743.6|24
1643734750000|2022-02-01 16:59:10|768809.8|766809.8|768855.6|766855.6|768932.1|766932.1|768803|766803|32
1643734760000|2022-02-01 16:59:20|768850.9|766850.9|769041|767041|769041|767542.1|768360.9|766826.1|35
1643734770000|2022-02-01 16:59:30|769033.1|767033.1|769093.8|767093.8|769110.4|767110.4|769030.8|767030.8|34
1643734780000|2022-02-01 16:59:40|769073.6|767073.6|768911.6|766911.6|769079.5|767079.5|768908.9|766908.9|34
1643734790000|2022-02-01 16:59:50|768900.8|766900.8|769008.7|767008.7|769008.7|767008.7|768870.5|766870.5|37
1643734800000|2022-02-01 17:00:00|769007.2|767007.2|769092.1|767092.1|769097.7|767097.7|768930.9|766930.9|33
1643734810000|2022-02-01 17:00:10|769098.9|767098.9|769336.9|767336.9|769583.6|767996.9|768894.2|767098.9|40
1643734820000|2022-02-01 17:00:20|769334.6|767334.6|769105.4|768105.4|769616.1|768115.1|769099.2|767334.6|40
1643734830000|2022-02-01 17:00:30|769594.1|767594.1|769490.2|767490.2|769707.6|768200.1|769084.9|767472|38
1643734840000|2022-02-01 17:00:40|769512.7|767512.7|769542.2|767542.2|769551.7|767551.7|769466.6|767466.6|40
1643734850000|2022-02-01 17:00:50|769513.4|767513.4|769540.5|767540.5|769617.6|767617.6|769497.5|767497.5|39
1643734860000|2022-02-01 17:01:00|769559.7|767559.7|769594.2|767594.2|769645|767645|769559.7|767559.7|40
1643734870000|2022-02-01 17:01:10|769594.6|767594.6|769594.9|767594.9|769623.8|767623.8|769591.1|767591.1|33
1643734880000|2022-02-01 17:01:20|769597.3|767597.3|769577.2|767577.2|769721.3|767721.3|769514.8|767514.8|40
1643734890000|2022-02-01 17:01:30|769554.5|767554.5|769403.6|767403.6|769643.4|767974.3|768881.8|767397.8|39
1643734900000|2022-02-01 17:01:40|769388.9|767388.9|769319.2|767319.2|769405|767405|769319.2|767319.2|34
1643734910000|2022-02-01 17:01:50|769352.4|767352.4|769267.8|767267.8|769364.4|767364.4|769267.8|767267.8|35
1643734920000|2022-02-01 17:02:00|769214.5|767214.5|769290.8|767290.8|769349|767349|769153.6|767153.6|37
1643734930000|2022-02-01 17:02:10|769354.6|767354.6|769338.9|767338.9|769354.6|767354.6|769251.5|767251.5|37
1643734940000|2022-02-01 17:02:20|769350.4|767350.4|769553.2|767553.2|769572.6|767572.6|769322.4|767322.4|36
1643734950000|2022-02-01 17:02:30|769567.5|767567.5|769611.9|767611.9|769633.7|767633.7|769564.4|767564.4|35
1643734960000|2022-02-01 17:02:40|769590.3|767590.3|769647.5|767647.5|769647.5|767647.5|769590.2|767590.2|33
1643734970000|2022-02-01 17:02:50|769622.5|767622.5|769588.3|767588.3|769648.9|767648.9|769569.6|767569.6|31
1643734980000|2022-02-01 17:03:00|769579.8|767579.8|769557.7|767557.7|769594.4|767594.4|769537.4|767537.4|29
1643734990000|2022-02-01 17:03:10|769528.5|767528.5|769594.1|767594.1|769635.4|767635.4|769514.4|767514.4|31
1643735000000|2022-02-01 17:03:20|769585.8|767585.8|769603.8|767603.8|769631.7|767631.7|769541|767541|31
1643735010000|2022-02-01 17:03:30|769615.7|767615.7|769730|767730|769765.4|767765.4|769610.4|767610.4|32
1643735020000|2022-02-01 17:03:40|769719.6|767719.6|769780.9|767780.9|769853.5|767853.5|769693.7|767693.7|34
1643735030000|2022-02-01 17:03:50|769835|767835|769995.8|767995.8|770138.6|768138.6|769778.3|767778.3|40
1643735040000|2022-02-01 17:04:00|770104.7|768104.7|770465.8|768465.8|770468.3|768468.3|770071.3|768071.3|40
1643735050000|2022-02-01 17:04:10|770469.2|768469.2|770558.4|768558.4|770601|768601|770315.8|768315.8|40
1643735060000|2022-02-01 17:04:20|770611.2|768611.2|770460|768460|770628.1|768628.1|770352.2|768352.2|40
1643735070000|2022-02-01 17:04:30|770374.7|768374.7|770365.8|768365.8|770497.3|768497.3|770308.6|768308.6|40
1643735080000|2022-02-01 17:04:40|770373.2|768373.2|770314.6|768314.6|770414.5|768414.5|770224.2|768224.2|37
1643735090000|2022-02-01 17:04:50|770293.8|768293.8|770300.5|768300.5|770410.1|768410.1|770148.9|768148.9|39
1643735100000|2022-02-01 17:05:00|770289.4|768289.4|770253.3|768253.3|770388.2|768866.9|769866.9|768220.2|36
1643735110000|2022-02-01 17:05:10|770251.9|768251.9|770337.4|768337.4|770377.6|768377.6|770185.5|768185.5|40
1643735120000|2022-02-01 17:05:20|770390.2|768390.2|770151.6|768151.6|770390.2|768390.2|770115.8|768115.8|39
1643735130000|2022-02-01 17:05:30|770151.8|768151.8|769501.2|767501.2|770262.8|768262.8|769181.2|767181.2|38
1643735140000|2022-02-01 17:05:40|769527.2|767527.2|769866.9|767866.9|770007.9|768007.9|769450.8|767450.8|39
1643735150000|2022-02-01 17:05:50|769913.8|767913.8|769850.3|767850.3|769913.8|767913.8|769743.9|767743.9|38
1643735160000|2022-02-01 17:06:00|769841.6|767841.6|769943.8|767943.8|770099.9|768099.9|769841.6|767841.6|38
1643735170000|2022-02-01 17:06:10|769869.7|767869.7|769781.9|767781.9|770137.6|768137.6|769771.6|767771.6|36
1643735180000|2022-02-01 17:06:20|769763.7|767763.7|770040.1|768040.1|770151.4|768151.4|769763.7|767763.7|37
1643735190000|2022-02-01 17:06:30|770033.5|768033.5|770098.3|768098.3|770134.8|768134.8|769997.8|767997.8|37
1643735200000|2022-02-01 17:06:40|770126.4|768126.4|770072.8|768072.8|770126.4|768126.4|770063.7|768063.7|27
1643735210000|2022-02-01 17:06:50|770050.2|768050.2|769846.9|767846.9|770050.2|768050.2|769846.9|767846.9|34
1643735220000|2022-02-01 17:07:00|769838.2|767838.2|769942|767942|770032.3|768032.3|769727|767727|38
1643735230000|2022-02-01 17:07:10|769947.7|767947.7|769832.4|767832.4|769990.2|767990.2|769777.1|767777.1|34
1643735240000|2022-02-01 17:07:20|769834|767834|769817.4|767817.4|769840.3|767840.3|769761.5|767761.5|33
1643735250000|2022-02-01 17:07:30|769814.1|767814.1|769845.5|767845.5|769845.5|767845.5|769785.1|767785.1|23
1643735260000|2022-02-01 17:07:40|769832.6|767832.6|769725.3|767725.3|769832.6|767832.6|769698.9|767698.9|27
1643735270000|2022-02-01 17:07:50|769709.7|767709.7|769407.9|767407.9|769729.3|767729.3|769363.3|767363.3|31
1643735280000|2022-02-01 17:08:00|769409.7|767409.7|769425.7|767425.7|769435|767435|769377.9|767377.9|33
1643735290000|2022-02-01 17:08:10|769419.9|767419.9|769404.8|767404.8|769475|767475|769390.6|767390.6|35
1643735300000|2022-02-01 17:08:20|769408.6|767408.6|769375.5|767375.5|769408.6|767408.6|769347.5|767347.5|28
1643735310000|2022-02-01 17:08:30|769362.5|767362.5|769303.3|767303.3|769396.9|767396.9|769279.7|767279.7|38
1643735320000|2022-02-01 17:08:40|769297|767297|769407.6|767407.6|769422.1|767422.1|769277.4|767277.4|34
1643735330000|2022-02-01 17:08:50|769406.8|767406.8|769309.2|767309.2|769433.2|767433.2|769304.7|767304.7|34
1643735340000|2022-02-01 17:09:00|769313.9|767313.9|769398.1|767398.1|769398.1|767855.5|768851|767278.7|26
1643735350000|2022-02-01 17:09:10|769400.3|767400.3|768916.5|767916.5|769406.3|767942.2|768914.2|767360.2|28
1643735360000|2022-02-01 17:09:20|768911.6|767911.6|768916|767916|768917|767917|768903.3|767903.3|27
1643735370000|2022-02-01 17:09:30|768909.6|767909.6|768888.9|767888.9|768920.4|767920.4|768888.9|767888.9|28
1643735380000|2022-02-01 17:09:40|768899.4|767899.4|768902.3|767902.3|768913.2|767913.2|768891.9|767891.9|30
1643735390000|2022-02-01 17:09:50|768902.6|767902.6|768860.6|767860.6|769394.7|767915.3|768857.9|767355|28
1643735400000|2022-02-01 17:10:00|768839.5|767839.5|769258|767258|769428.8|767867.7|768839.5|767251.9|31
1643735410000|2022-02-01 17:10:10|769239|767239|769198.7|767198.7|769288.2|767288.2|769171.7|767171.7|31
1643735420000|2022-02-01 17:10:20|769183.3|767183.3|769218.5|767218.5|769232.2|767232.2|769142.6|767142.6|35
1643735430000|2022-02-01 17:10:30|769201.6|767201.6|769341.6|767341.6|769359.8|767359.8|769158.1|767158.1|31
1643735440000|2022-02-01 17:10:40|769350.2|767350.2|769557.6|767557.6|769589.7|767589.7|769311.2|767311.2|36
1643735450000|2022-02-01 17:10:50|769567.8|767567.8|769574.3|767574.3|769592.9|767592.9|769565.9|767565.9|29
1643735460000|2022-02-01 17:11:00|769563.9|767563.9|769558.3|767558.3|769571.7|767571.7|769496.2|767496.2|31
1643735470000|2022-02-01 17:11:10|769558.9|767558.9|769817.5|767817.5|769849.1|767849.1|769533.9|767533.9|34
1643735480000|2022-02-01 17:11:20|769817.8|767817.8|769868.4|767868.4|769880.4|767880.4|769812.8|767812.8|34
1643735490000|2022-02-01 17:11:30|769867.2|767867.2|770068.3|768068.3|770071.4|768071.4|769803.1|767803.1|38
1643735500000|2022-02-01 17:11:40|770071.5|768071.5|769905.4|767905.4|770077.1|768077.1|769895.7|767895.7|30
1643735510000|2022-02-01 17:11:50|769899.8|767899.8|769308.7|768308.7|769899.8|768308.7|769307|767766.6|33
1643735520000|2022-02-01 17:12:00|769696.5|767696.5|769745.9|767745.9|769747.3|768245.2|769222.7|767591.1|27
1643735530000|2022-02-01 17:12:10|769746.6|767746.6|769714.2|767714.2|769746.6|767746.6|769668.1|767668.1|29
1643735540000|2022-02-01 17:12:20|769709|767709|769142.1|768142.1|769721.7|768174.8|769141.4|767619.1|29
1643735550000|2022-02-01 17:12:30|769133.4|768133.4|769479.2|767479.2|769562.1|768142.5|769053.6|767474.5|31
1643735560000|2022-02-01 17:12:40|769478.4|767478.4|769525|767525|769561.6|767561.6|769417.6|767417.6|31
1643735570000|2022-02-01 17:12:50|769519.9|767519.9|769557|767557|769575.6|767575.6|769519.3|767519.3|31
1643735580000|2022-02-01 17:13:00|769559.6|767559.6|769574.5|767574.5|769615.1|767615.1|769525.5|767525.5|28
1643735590000|2022-02-01 17:13:10|769574.2|767574.2|769585.2|767585.2|769670.1|767670.1|769561.3|767561.3|29
1643735600000|2022-02-01 17:13:20|769582|767582|769563.7|767563.7|769697|767697|769563.7|767563.7|26
1643735610000|2022-02-01 17:13:30|769569.7|767569.7|769576.5|767576.5|769653.9|767653.9|769562.4|767562.4|23
1643735620000|2022-02-01 17:13:40|769581.6|767581.6|769473.3|767473.3|769587|767587|769462.6|767462.6|32
1643735630000|2022-02-01 17:13:50|769470.8|767470.8|769455.1|767455.1|769471.4|767471.4|769447.4|767447.4|33
1643735640000|2022-02-01 17:14:00|769455.2|767455.2|769448.8|767448.8|769456.4|767456.4|769436.5|767436.5|25
1643735650000|2022-02-01 17:14:10|769440.4|767440.4|769052.8|768052.8|769568.9|768075.9|769025.2|767440.4|36
1643735660000|2022-02-01 17:14:20|769047.1|768047.1|768988.3|767988.3|769050|768050|768984.1|767984.1|24
1643735670000|2022-02-01 17:14:30|768995.5|767995.5|769326.8|767326.8|769399.3|767995.5|768954.4|767273.2|34
1643735680000|2022-02-01 17:14:40|769326|767326|769352.6|767352.6|769420.9|767823.4|768821.5|767306.8|28
1643735690000|2022-02-01 17:14:50|769406.9|767406.9|769391.1|767391.1|769440.8|767440.8|769335.9|767335.9|25
1643735700000|2022-02-01 17:15:00|769398.8|767398.8|769244.7|767244.7|769445|767445|769227.7|767227.7|35
1643735710000|2022-02-01 17:15:10|769247.5|767247.5|769248.7|767248.7|769316.1|767316.1|769239.1|767239.1|27
1643735720000|2022-02-01 17:15:20|769242.8|767242.8|769221.9|767221.9|769275|767275|769219.4|767219.4|26
1643735730000|2022-02-01 17:15:30|769226.8|767226.8|769196.4|767196.4|769247.4|767247.4|769181.1|767181.1|24
1643735740000|2022-02-01 17:15:40|769215.5|767215.5|769161.8|767161.8|769222.9|767222.9|769120.6|767120.6|22
1643735750000|2022-02-01 17:15:50|769174.2|767174.2|769236.5|767236.5|769254.5|767254.5|769174.2|767174.2|27
1643735760000|2022-02-01 17:16:00|769233.9|767233.9|769304.4|767304.4|769308.8|767308.8|769208.4|767208.4|30
1643735770000|2022-02-01 17:16:10|769317.1|767317.1|769342.2|767342.2|769499.9|767499.9|769299.4|767299.4|28
1643735780000|2022-02-01 17:16:20|769323.2|767323.2|769334.8|767334.8|769405.9|767787.8|768787.8|767272.4|25
1643735790000|2022-02-01 17:16:30|769362.6|767362.6|769446|767446|769448.4|767448.4|769362.6|767362.6|22
1643735800000|2022-02-01 17:16:40|769445.6|767445.6|769373.6|767373.6|769445.6|767445.6|769359|767359|24
1643735810000|2022-02-01 17:16:50|769373.1|767373.1|769362.1|767362.1|769493.3|767493.3|769335.4|767335.4|23
1643735820000|2022-02-01 17:17:00|769354.8|767354.8|769455.4|767455.4|769521.9|767521.9|769341.9|767341.9|29
1643735830000|2022-02-01 17:17:10|769470.6|767470.6|769452.9|767452.9|769628.5|767628.5|769409.6|767409.6|29
1643735840000|2022-02-01 17:17:20|769444.8|767444.8|769553.9|767553.9|769553.9|767972.6|768918|767389.6|32
1643735850000|2022-02-01 17:17:30|769480.1|767480.1|769529.8|767529.8|769560.8|767560.8|769456.6|767456.6|32
1643735860000|2022-02-01 17:17:40|769497.5|767497.5|769451.4|767451.4|769528.5|767528.5|769413.3|767413.3|22
1643735870000|2022-02-01 17:17:50|769457.1|767457.1|769371.7|767371.7|769457.1|767457.1|769353.7|767353.7|21
1643735880000|2022-02-01 17:18:00|768859.5|767859.5|769430.3|767430.3|769456.3|767859.5|768859.5|767365.2|28
1643735890000|2022-02-01 17:18:10|769430|767430|769417.7|767417.7|769461.1|767461.1|769408.3|767408.3|31
1643735900000|2022-02-01 17:18:20|769422.5|767422.5|769476.2|767476.2|769479.1|767479.1|769407.1|767407.1|30
1643735910000|2022-02-01 17:18:30|769479.1|767479.1|769375.1|767375.1|769489.5|767858.6|768816.5|767375.1|22
1643735920000|2022-02-01 17:18:40|769372.3|767372.3|769382.7|767382.7|769441.7|767441.7|769316.8|767316.8|28
1643735930000|2022-02-01 17:18:50|769346.5|767346.5|769376.8|767376.8|769437.2|767437.2|769342.4|767342.4|17
1643735940000|2022-02-01 17:19:00|769386|767386|769333|767333|769386|767830.1|768802.5|767287.2|25
1643735950000|2022-02-01 17:19:10|769331.8|767331.8|769333.5|767333.5|769352.2|767352.2|769331.8|767331.8|18
1643735960000|2022-02-01 17:19:20|769320.2|767320.2|769316.9|767316.9|769342.7|767823|768817.7|767295.9|18
1643735970000|2022-02-01 17:19:30|769309.1|767309.1|768825.4|767825.4|769313.7|767825.4|768776|767262.3|23
1643735980000|2022-02-01 17:19:40|768824.7|767824.7|769199.5|767199.5|769230.7|767824.7|768764.3|767152.3|30
1643735990000|2022-02-01 17:19:50|769213.2|767213.2|769202.5|767202.5|769255.7|767255.7|769128.3|767128.3|30
1643736000000|2022-02-01 17:20:00|769201.4|767201.4|769221.5|767221.5|769246.1|767246.1|769190.3|767190.3|32
1643736010000|2022-02-01 17:20:10|769214.8|767214.8|768665.1|767665.1|769214.8|767671.3|768662.1|767153.6|27
1643736020000|2022-02-01 17:20:20|769198.2|767198.2|769220.2|767220.2|769235|767725|768667.8|767192.7|32
1643736030000|2022-02-01 17:20:30|769229.9|767229.9|769192.4|767192.4|769229.9|767229.9|769191.2|767191.2|23
1643736040000|2022-02-01 17:20:40|769191.8|767191.8|768656.5|767656.5|769191.8|767690.1|768653.7|767176.3|29
1643736050000|2022-02-01 17:20:50|768660.5|767660.5|769019.1|767019.1|769129.8|767664.7|768650.5|766985.1|27
1643736060000|2022-02-01 17:21:00|769052.7|767052.7|769022.4|767022.4|769145.2|767145.2|768967.5|766967.5|32
1643736070000|2022-02-01 17:21:10|769035.6|767035.6|768952.8|766952.8|769100.6|767100.6|768896.4|766896.4|31
1643736080000|2022-02-01 17:21:20|768940.7|766940.7|768883.3|766883.3|768957.5|766957.5|768870|766870|27
1643736090000|2022-02-01 17:21:30|768886.7|766886.7|768926.3|766926.3|768940.2|766940.2|768886.7|766886.7|24
1643736100000|2022-02-01 17:21:40|768928|766928|768438.1|767438.1|768952.9|767448|768431.4|766896.7|31
1643736110000|2022-02-01 17:21:50|768438.6|767438.6|768441.9|767441.9|768448.8|767448.8|768430.5|767430.5|23
1643736120000|2022-02-01 17:22:00|768441.5|767441.5|768421.8|767421.8|768942.8|767442.2|768413|766891|22
1643736130000|2022-02-01 17:22:10|768423.6|767423.6|768435.5|767435.5|768925.4|767459.5|768418.1|766925.4|25
1643736140000|2022-02-01 17:22:20|768438.6|767438.6|768441.3|767441.3|768448.5|767448.5|768416|767416|23
1643736150000|2022-02-01 17:22:30|768426|767426|768437.6|767437.6|768946.7|767447.5|768426|766946.7|25
1643736160000|2022-02-01 17:22:40|768437.1|767437.1|769252.4|767252.4|769277.9|767460.4|768433.8|766948.4|24
1643736170000|2022-02-01 17:22:50|769240.6|767240.6|769594.2|767594.2|769665.7|767665.7|769240.6|767240.6|38
1643736180000|2022-02-01 17:23:00|769623.6|767623.6|769742.1|767742.1|769771.2|767771.2|769621.8|767621.8|32
1643736190000|2022-02-01 17:23:10|769757.4|767757.4|769707.3|767707.3|769800.5|767800.5|769694.3|767694.3|34
1643736200000|2022-02-01 17:23:20|769705.4|767705.4|769639.3|767639.3|769723.5|767723.5|769617|767617|34
1643736210000|2022-02-01 17:23:30|769624.5|767624.5|769516.9|767516.9|769659|767659|769516.9|767516.9|32
1643736220000|2022-02-01 17:23:40|769501.5|767501.5|769557.2|767557.2|769710.9|767710.9|769501.5|767501.5|29
1643736230000|2022-02-01 17:23:50|769545.4|767545.4|769591.4|767591.4|769602.4|767602.4|769538.8|767538.8|26
1643736240000|2022-02-01 17:24:00|769580.1|767580.1|769617.5|767617.5|769664.2|767664.2|769580.1|767580.1|30
1643736250000|2022-02-01 17:24:10|769617.9|767617.9|769676.8|767676.8|769685.3|768173|769150|767617.9|22
1643736260000|2022-02-01 17:24:20|769680.9|767680.9|769621.2|767621.2|769686.3|768157.5|769137.5|767615|22
1643736270000|2022-02-01 17:24:30|769619.4|767619.4|769615.5|767615.5|769624.7|768116.7|769111.5|767601.3|20
1643736280000|2022-02-01 17:24:40|769616.1|767616.1|769606.4|767606.4|769658.2|767658.2|769592.4|767592.4|27
1643736290000|2022-02-01 17:24:50|769605.5|767605.5|769208.6|768208.6|769753|768256.2|769198.3|767598.8|25
1643736300000|2022-02-01 17:25:00|769198.4|768198.4|769724.9|767724.9|769734.6|768198.4|769198.4|767697.8|25
1643736310000|2022-02-01 17:25:10|769724.7|767724.7|769730.2|767730.2|769772.4|768273.4|769267.6|767716|25
1643736320000|2022-02-01 17:25:20|769726.1|767726.1|769050.1|768050.1|769849.3|768288.2|769042.3|767548.5|34
1643736330000|2022-02-01 17:25:30|769548.2|767548.2|769668.3|767668.3|769745.4|767745.4|769548.2|767548.2|28
1643736340000|2022-02-01 17:25:40|769668.2|767668.2|769904.7|767904.7|769919.1|767919.1|769640.7|767640.7|26
1643736350000|2022-02-01 17:25:50|769900.8|767900.8|769911|767911|769916.8|767916.8|769876.8|767876.8|21
1643736360000|2022-02-01 17:26:00|769905.7|767905.7|769981.5|767981.5|770005|768005|769893.3|767893.3|28
1643736370000|2022-02-01 17:26:10|769982.8|767982.8|770028.5|768028.5|770049.4|768543|769538.5|767982.8|29
1643736380000|2022-02-01 17:26:20|769520.5|768520.5|770046.6|768046.6|770054|768540.4|769520.5|768018.9|31
1643736390000|2022-02-01 17:26:30|770033.5|768033.5|770073.4|768073.4|770084.4|768084.4|770033.5|768033.5|24
1643736400000|2022-02-01 17:26:40|770070.7|768070.7|770100.6|768100.6|770122.1|768586.8|769586.8|768023.5|24
1643736410000|2022-02-01 17:26:50|770082.9|768082.9|770094|768094|770117.7|768117.7|770076|768076|27
1643736420000|2022-02-01 17:27:00|770087.7|768087.7|769623.5|768623.5|770118.9|768623.5|769599.1|768087.7|21
1643736430000|2022-02-01 17:27:10|770249.7|768249.7|770342.1|768342.1|770392.3|768392.3|770249.7|768249.7|34
1643736440000|2022-02-01 17:27:20|770347.3|768347.3|770135.7|768135.7|770381|768381|770119.4|768119.4|33
1643736450000|2022-02-01 17:27:30|770129.4|768129.4|770100.8|768100.8|770176.3|768176.3|770100.8|768100.8|26
1643736460000|2022-02-01 17:27:40|770123.2|768123.2|770104.9|768104.9|770144.6|768144.6|770076.5|768076.5|28
1643736470000|2022-02-01 17:27:50|770061.4|768061.4|770085.6|768085.6|770104.1|768104.1|770026.9|768026.9|31
1643736480000|2022-02-01 17:28:00|770075.9|768075.9|770053.7|768053.7|770096.6|768096.6|770010.4|768010.4|25
1643736490000|2022-02-01 17:28:10|770085.5|768085.5|770100.6|768100.6|770100.6|768100.6|770060.3|768060.3|23
1643736500000|2022-02-01 17:28:20|770086.5|768086.5|770143.2|768143.2|770171.1|768171.1|770053.9|768053.9|30
1643736510000|2022-02-01 17:28:30|770149.9|768149.9|770154.4|768154.4|770175.2|768175.2|770136.2|768136.2|17
1643736520000|2022-02-01 17:28:40|770149.1|768149.1|770153|768153|770182.8|768182.8|770138.8|768138.8|17
1643736530000|2022-02-01 17:28:50|770175.3|768175.3|770080|768080|770182|768182|770080|768080|29
1643736540000|2022-02-01 17:29:00|770083.3|768083.3|770087.4|768087.4|770133.7|768133.7|770083.3|768083.3|23
1643736550000|2022-02-01 17:29:10|770137.4|768137.4|769788.6|767788.6|770137.4|768137.4|769750.4|767750.4|28
1643736560000|2022-02-01 17:29:20|769781.5|767781.5|769693.8|767693.8|769821.9|767821.9|769678.3|767678.3|35
1643736570000|2022-02-01 17:29:30|769696.7|767696.7|769691.4|767691.4|769719.7|767719.7|769664.6|767664.6|31
1643736580000|2022-02-01 17:29:40|769701.9|767701.9|769669.8|767669.8|769713.1|767713.1|769643.5|767643.5|25
1643736590000|2022-02-01 17:29:50|769698.7|767698.7|769700.4|767700.4|769729.3|767729.3|769660.7|767660.7|30
1643736600000|2022-02-01 17:30:00|769698.4|767698.4|769854|767854|769860|767860|769573.2|767573.2|33
1643736610000|2022-02-01 17:30:10|769856.1|767856.1|769809.9|767809.9|769911.4|767911.4|769809|767809|34
1643736620000|2022-02-01 17:30:20|769840.8|767840.8|769714.5|767714.5|769923.4|767923.4|769714.5|767714.5|30
1643736630000|2022-02-01 17:30:30|769752.5|767752.5|769784.1|767784.1|769805.4|767805.4|769710.8|767710.8|32
1643736640000|2022-02-01 17:30:40|769777.9|767777.9|769727.8|767727.8|769836.4|767836.4|769682.8|767682.8|27
1643736650000|2022-02-01 17:30:50|769687.4|767687.4|769635.6|767635.6|769722.2|767722.2|769635.6|767635.6|22
1643736660000|2022-02-01 17:31:00|769584.3|767584.3|770007.6|768007.6|770007.6|768007.6|769584.3|767584.3|32
1643736670000|2022-02-01 17:31:10|770005.4|768005.4|769963.2|767963.2|770005.4|768005.4|769844.5|767844.5|32
1643736680000|2022-02-01 17:31:20|769869|767869|769992.1|767992.1|770008.8|768008.8|769844.4|767844.4|29
1643736690000|2022-02-01 17:31:30|769995|767995|769916.2|767916.2|770019.2|768019.2|769915.7|767915.7|28
1643736700000|2022-02-01 17:31:40|769915.9|767915.9|769912.4|767912.4|769928.8|768405.2|769405.2|767884.9|24
1643736710000|2022-02-01 17:31:50|769911|767911|769923.7|767923.7|769959.6|768435.1|769411.3|767903.5|21
1643736720000|2022-02-01 17:32:00|769924.7|767924.7|769960.3|767960.3|769960.3|767960.3|769921.8|767921.8|23
1643736730000|2022-02-01 17:32:10|769974.7|767974.7|769972.9|767972.9|770019.2|768472.1|769461.7|767946|29
1643736740000|2022-02-01 17:32:20|769992.3|767992.3|769928.7|767928.7|770018.5|768018.5|769902.5|767902.5|27
1643736750000|2022-02-01 17:32:30|769910.6|767910.6|769998.6|767998.6|769998.6|767998.6|769905.3|767905.3|28
1643736760000|2022-02-01 17:32:40|770003.9|768003.9|770004.8|768004.8|770021.4|768520|769507.5|767949.4|29
1643736770000|2022-02-01 17:32:50|770005.1|768005.1|770015|768015|770052.2|768554.2|769499.5|767999.5|24
1643736780000|2022-02-01 17:33:00|770007.7|768007.7|770127.8|768127.8|770130.7|768130.7|770007.1|768007.1|28
1643736790000|2022-02-01 17:33:10|770127.3|768127.3|770408.9|768408.9|770453.7|768634.3|769630.5|768080.6|31
1643736800000|2022-02-01 17:33:20|770435.4|768435.4|770464.5|768464.5|770467.9|768467.9|770407.8|768407.8|35
1643736810000|2022-02-01 17:33:30|770432.3|768432.3|770502.5|768502.5|770547|768547|770432.3|768432.3|35
1643736820000|2022-02-01 17:33:40|770538.2|768538.2|770546|768546|770635.4|768635.4|770424.6|768424.6|37
1643736830000|2022-02-01 17:33:50|770651.2|768651.2|770586.3|768586.3|770664.2|768664.2|770510.3|768510.3|37
1643736840000|2022-02-01 17:34:00|770548.8|768548.8|770745.5|768745.5|770745.5|768745.5|770548.8|768548.8|39
1643736850000|2022-02-01 17:34:10|770722.5|768722.5|770781.6|768781.6|770797|768797|770707.6|768707.6|35
1643736860000|2022-02-01 17:34:20|770774.9|768774.9|770772.8|768772.8|770831.8|768831.8|770735.9|768735.9|32
1643736870000|2022-02-01 17:34:30|770787.8|768787.8|770817.1|768817.1|770874.6|768874.6|770761.6|768761.6|33
1643736880000|2022-02-01 17:34:40|770822.8|768822.8|770946.8|768946.8|770954.5|768954.5|770799.5|768799.5|37
1643736890000|2022-02-01 17:34:50|770954.6|768954.6|771010.7|769010.7|771074.5|769074.5|770861.1|768861.1|37
1643736900000|2022-02-01 17:35:00|770965.8|768965.8|770828.3|768828.3|770979.4|769315|770297.6|768791.4|38
1643736910000|2022-02-01 17:35:10|770800.2|768800.2|770761.4|768761.4|770871.7|768871.7|770761.4|768761.4|30
1643736920000|2022-02-01 17:35:20|770758.9|768758.9|770945.3|768945.3|770970.9|768970.9|770758.9|768758.9|33
1643736930000|2022-02-01 17:35:30|770920.4|768920.4|771036.4|769036.4|771084.3|769084.3|770920.4|768920.4|37
1643736940000|2022-02-01 17:35:40|771069.3|769069.3|771126.8|769126.8|771164.2|769164.2|771029|769029|38
1643736950000|2022-02-01 17:35:50|771127|769127|771141.3|769141.3|771205.3|769205.3|771105.3|769105.3|33
1643736960000|2022-02-01 17:36:00|771103.4|769103.4|771136.8|769136.8|771148.9|769148.9|771092.1|769092.1|34
1643736970000|2022-02-01 17:36:10|771136.4|769136.4|770981.4|768981.4|771141|769629.6|770587.5|768981.4|34
1643736980000|2022-02-01 17:36:20|770986.6|768986.6|770924.4|768924.4|771035|769035|770922.1|768922.1|34
1643736990000|2022-02-01 17:36:30|770925.2|768925.2|770941.9|768941.9|770985|768985|770919|768919|29
1643737000000|2022-02-01 17:36:40|770899.1|768899.1|770861.6|768861.6|770946.3|768946.3|770824.8|768824.8|38
1643737010000|2022-02-01 17:36:50|770856.2|768856.2|770870.8|768870.8|770969.5|768969.5|770841.2|768841.2|36
1643737020000|2022-02-01 17:37:00|770866.6|768866.6|770876.9|768876.9|770954|768954|770785.4|768785.4|30
1643737030000|2022-02-01 17:37:10|770838.4|768838.4|770209.1|769209.1|770866.9|769231.3|770182.9|768736.3|37
1643737040000|2022-02-01 17:37:20|770846.6|768846.6|770831.8|768831.8|770885.6|768885.6|770728.3|768728.3|36
1643737050000|2022-02-01 17:37:30|770830.9|768830.9|770164.4|769164.4|770864.1|769167.4|770162.4|768667.6|27
1643737060000|2022-02-01 17:37:40|770165.3|769165.3|770814.8|768814.8|770864.9|769165.3|770162.3|768785.2|32
1643737070000|2022-02-01 17:37:50|770811.3|768811.3|770858|768858|770888.3|768888.3|770755.4|768755.4|30
1643737080000|2022-02-01 17:38:00|770885.2|768885.2|770818.5|768818.5|770885.2|768885.2|770781.3|768781.3|32
1643737090000|2022-02-01 17:38:10|770833.2|768833.2|770829.8|768829.8|770841.2|768841.2|770760.9|768760.9|28
1643737100000|2022-02-01 17:38:20|770812.4|768812.4|770356.1|769356.1|770903.7|769356.1|770356.1|768786.3|23
1643737110000|2022-02-01 17:38:30|770911.3|768911.3|770886|768886|770924.8|769355|770355|768807.7|36
1643737120000|2022-02-01 17:38:40|770887.7|768887.7|770821.9|768821.9|770911.4|768911.4|770821.9|768821.9|32
1643737130000|2022-02-01 17:38:50|770820.7|768820.7|770833.7|768833.7|770860.9|768860.9|770793.1|768793.1|32
1643737140000|2022-02-01 17:39:00|770840.8|768840.8|770816.9|768816.9|770845.4|768845.4|770794|768794|24
1643737150000|2022-02-01 17:39:10|770828.5|768828.5|770794.9|768794.9|770837.9|768837.9|770747.8|768747.8|25
1643737160000|2022-02-01 17:39:20|770786.2|768786.2|770858.1|768858.1|770862.2|768862.2|770749.8|768749.8|30
1643737170000|2022-02-01 17:39:30|770811.1|768811.1|770844.2|768844.2|770887.5|768887.5|770757.8|768757.8|32
1643737180000|2022-02-01 17:39:40|770850.7|768850.7|770735.4|768735.4|770850.7|768850.7|770735.4|768735.4|22
1643737190000|2022-02-01 17:39:50|770740.9|768740.9|770728|768728|770767.5|768767.5|770728|768728|22
1643737200000|2022-02-01 17:40:00|770770.7|768770.7|770798.2|768798.2|770878.5|768878.5|770763.9|768763.9|32
1643737210000|2022-02-01 17:40:10|770803.4|768803.4|770906.7|768906.7|770946.7|768946.7|770796.5|768796.5|32
1643737220000|2022-02-01 17:40:20|770897.2|768897.2|770893.8|768893.8|770943.4|768943.4|770846.7|768846.7|25
1643737230000|2022-02-01 17:40:30|770901.1|768901.1|770900.6|768900.6|770944.8|768944.8|770882.4|768882.4|30
1643737240000|2022-02-01 17:40:40|770860.3|768860.3|770960.9|768960.9|771004.3|769004.3|770860.3|768860.3|22
1643737250000|2022-02-01 17:40:50|770952.9|768952.9|770557.2|769557.2|771138.3|769557.2|770557.2|768952.9|39
1643737260000|2022-02-01 17:41:00|770557.5|769557.5|771042.6|769042.6|771069.5|769557.5|770525.1|769014.1|37
1643737270000|2022-02-01 17:41:10|771056.2|769056.2|771111.2|769111.2|771135.3|769135.3|771005.2|769005.2|34
1643737280000|2022-02-01 17:41:20|771115.4|769115.4|771126.2|769126.2|771128.5|769128.5|771099.8|769099.8|31
1643737290000|2022-02-01 17:41:30|771145.9|769145.9|771323.7|769323.7|771391.7|769391.7|771115.6|769115.6|33
1643737300000|2022-02-01 17:41:40|771375.7|769375.7|771489.9|769489.9|771520.4|769520.4|771375.7|769375.7|34
1643737310000|2022-02-01 17:41:50|771498.5|769498.5|771630.4|769630.4|771630.4|769630.4|771434.8|769434.8|34
1643737320000|2022-02-01 17:42:00|771569.7|769569.7|771526.2|769526.2|771651.1|769651.1|771526.2|769526.2|38
1643737330000|2022-02-01 17:42:10|771525.2|769525.2|771591.6|769591.6|771664.3|769664.3|771525.2|769525.2|31
1643737340000|2022-02-01 17:42:20|771596.1|769596.1|770960.4|769960.4|771596.1|769960.4|770960.4|769354.9|37
1643737350000|2022-02-01 17:42:30|770945.3|769945.3|770925.3|769925.3|770981.4|769981.4|770921.3|769921.3|31
1643737360000|2022-02-01 17:42:40|770936|769936|771375.1|769375.1|771450.4|769968.7|770936|769304.2|30
1643737370000|2022-02-01 17:42:50|771401.3|769401.3|771375.4|769375.4|771429.2|769429.2|771317.5|769317.5|29
1643737380000|2022-02-01 17:43:00|771398.3|769398.3|771455.4|769455.4|771489.2|769489.2|771260.2|769260.2|34
1643737390000|2022-02-01 17:43:10|771439.8|769439.8|771402|769402|771483|769483|771379|769379|31
1643737400000|2022-02-01 17:43:20|771399|769399|771399.8|769399.8|771453.7|769453.7|771377.2|769377.2|31
1643737410000|2022-02-01 17:43:30|771415.8|769415.8|771382.4|769382.4|771417.8|769417.8|771369.8|769369.8|29
1643737420000|2022-02-01 17:43:40|771380.5|769380.5|771416.5|769416.5|771437.2|769437.2|771368.9|769368.9|25
1643737430000|2022-02-01 17:43:50|771417.9|769417.9|771356.3|769356.3|771475.8|769475.8|771315.6|769315.6|36
1643737440000|2022-02-01 17:44:00|771346.1|769346.1|771343.1|769343.1|771468.1|769915.4|770879.4|769298.3|37
1643737450000|2022-02-01 17:44:10|771361.4|769361.4|771586.2|769586.2|771614.9|770046.6|771046.6|769361.4|37
1643737460000|2022-02-01 17:44:20|771577.8|769577.8|771083.5|770083.5|771635.8|770113.8|771064.1|769543.9|34
1643737470000|2022-02-01 17:44:30|771092.1|770092.1|771086.9|770086.9|771661.7|770144.8|771053.2|769661.7|34
1643737480000|2022-02-01 17:44:40|771092.3|770092.3|771096.3|770096.3|771118.2|770118.2|771086.3|770086.3|27
1643737490000|2022-02-01 17:44:50|771096.1|770096.1|771096.4|770096.4|771123.1|770123.1|771085.2|770085.2|23
1643737500000|2022-02-01 17:45:00|771094.3|770094.3|771114|770114|771140.3|770140.3|771094.3|770094.3|32
1643737510000|2022-02-01 17:45:10|771123.1|770123.1|771140.1|770140.1|771172.8|770172.8|771105.7|770105.7|28
1643737520000|2022-02-01 17:45:20|771171.8|770171.8|771219.1|770219.1|771272.8|770272.8|771171.8|770171.8|33
1643737530000|2022-02-01 17:45:30|771211.3|770211.3|771206.6|770206.6|771235.1|770235.1|771185|770185|22
1643737540000|2022-02-01 17:45:40|771201.7|770201.7|771197.7|770197.7|771221.9|770221.9|771189.2|770189.2|22
1643737550000|2022-02-01 17:45:50|771197.9|770197.9|771193.9|770193.9|771219.2|770219.2|771139|770139|29
1643737560000|2022-02-01 17:46:00|771197.8|770197.8|771213.3|770213.3|771242.2|770242.2|771160|770160|28
1643737570000|2022-02-01 17:46:10|771216.4|770216.4|771341.6|770341.6|771376|770376|771167|770167|32
1643737580000|2022-02-01 17:46:20|771336.6|770336.6|771349.5|770349.5|771366.6|770366.6|771336.1|770336.1|24
1643737590000|2022-02-01 17:46:30|771353.2|770353.2|771381|770381|771411.1|770411.1|771290.4|770290.4|27
1643737600000|2022-02-01 17:46:40|771370.2|770370.2|771445.3|770445.3|771480|770480|771370.2|770370.2|29
1643737610000|2022-02-01 17:46:50|771461.5|770461.5|771478.5|770478.5|772053.1|770492|771445.2|769990.4|34
1643737620000|2022-02-01 17:47:00|771478.9|770478.9|771496.6|770496.6|772022.6|770513.2|771399.6|770022.6|40
1643737630000|2022-02-01 17:47:10|771487.5|770487.5|772153.2|770153.2|772184.2|770544.7|771487.5|770066.3|35
1643737640000|2022-02-01 17:47:20|772155.6|770155.6|772208|770208|772333|770333|772155.6|770155.6|34
1643737650000|2022-02-01 17:47:30|772199.3|770199.3|772230|770230|772285.3|770285.3|772199.3|770199.3|34
1643737660000|2022-02-01 17:47:40|772201.4|770201.4|772221.2|770221.2|772264.9|770264.9|772194.6|770194.6|39
1643737670000|2022-02-01 17:47:50|772177|770177|772245.1|770245.1|772251.8|770251.8|772111.6|770111.6|39
1643737680000|2022-02-01 17:48:00|772246|770246|772306.8|770306.8|772325.8|770325.8|772238.6|770238.6|36
1643737690000|2022-02-01 17:48:10|772288.8|770288.8|772378.5|770378.5|772378.5|770378.5|772284.9|770284.9|32
1643737700000|2022-02-01 17:48:20|772342.4|770342.4|772357.7|770357.7|772393.7|770393.7|772336.1|770336.1|32
1643737710000|2022-02-01 17:48:30|772367.6|770367.6|772337.5|770337.5|772389.9|770389.9|772307.8|770307.8|36
1643737720000|2022-02-01 17:48:40|772335|770335|772329.5|770329.5|772362.8|770362.8|772292.7|770292.7|33
1643737730000|2022-02-01 17:48:50|772335.2|770335.2|772338.9|770338.9|772345.6|770345.6|772312.2|770312.2|22
1643737740000|2022-02-01 17:49:00|772335.9|770335.9|772375.2|770375.2|772404.5|770404.5|772300.8|770300.8|33
1643737750000|2022-02-01 17:49:10|772395.3|770395.3|772301.2|770301.2|772435.2|770435.2|772301.2|770301.2|28
1643737760000|2022-02-01 17:49:20|772339.4|770339.4|772306.4|770306.4|772343|770343|772295.6|770295.6|33
1643737770000|2022-02-01 17:49:30|772308.9|770308.9|772232.4|770232.4|772316.3|770316.3|772205.6|770205.6|40
1643737780000|2022-02-01 17:49:40|772240.5|770240.5|772282.1|770282.1|772381.7|770381.7|772230.9|770230.9|32
1643737790000|2022-02-01 17:49:50|772293.6|770293.6|772286.8|770286.8|772305.3|770305.3|772205.5|770205.5|34
1643737800000|2022-02-01 17:50:00|772280.3|770280.3|772287.7|770287.7|772304.8|770304.8|772261.7|770261.7|35
1643737810000|2022-02-01 17:50:10|772287.6|770287.6|772194.9|770194.9|772306|770306|772125.5|770125.5|32
1643737820000|2022-02-01 17:50:20|772224.2|770224.2|772063.5|770063.5|772318.7|770318.7|772058.2|770058.2|34
1643737830000|2022-02-01 17:50:30|772070.6|770070.6|771873|769873|772138.8|770624.3|771623.3|769833|35
1643737840000|2022-02-01 17:50:40|771862.6|769862.6|771817.4|769817.4|771867.2|769867.2|771652.2|769652.2|37
1643737850000|2022-02-01 17:50:50|771754.5|769754.5|771893.2|769893.2|771897.8|769897.8|771754.5|769754.5|36
1643737860000|2022-02-01 17:51:00|771892.4|769892.4|771856.2|769856.2|771911.3|769911.3|771840.4|769840.4|35
1643737870000|2022-02-01 17:51:10|771857.6|769857.6|771787.5|769787.5|771901.1|769901.1|771768.7|769768.7|31
1643737880000|2022-02-01 17:51:20|771792.1|769792.1|771766.3|769766.3|771823.5|769823.5|771750.5|769750.5|34
1643737890000|2022-02-01 17:51:30|771846.7|769846.7|771695.2|769695.2|771932.3|770325.3|771313.8|769661.6|36
1643737900000|2022-02-01 17:51:40|771753|769753|771830.4|769830.4|771848.5|769848.5|771747|769747|32
1643737910000|2022-02-01 17:51:50|771825.8|769825.8|771748.5|769748.5|771825.9|769825.9|771737|769737|29
1643737920000|2022-02-01 17:52:00|771748.4|769748.4|771761.3|769761.3|771817.9|769817.9|771748.4|769748.4|32
1643737930000|2022-02-01 17:52:10|771762.5|769762.5|771742.1|769742.1|771789.7|769789.7|771728.5|769728.5|30
1643737940000|2022-02-01 17:52:20|771747.4|769747.4|771723.5|769723.5|771747.4|770230.7|771189|769705.7|29
1643737950000|2022-02-01 17:52:30|771721.8|769721.8|771718.8|769718.8|771740.8|769740.8|771717.7|769717.7|24
1643737960000|2022-02-01 17:52:40|771725.8|769725.8|771732|769732|771747.7|769747.7|771708.4|769708.4|32
1643737970000|2022-02-01 17:52:50|771728.1|769728.1|771724.5|769724.5|771740.9|769740.9|771714.2|769714.2|21
1643737980000|2022-02-01 17:53:00|771728.8|769728.8|771792.1|769792.1|771829.7|769829.7|771728.8|769728.8|29
1643737990000|2022-02-01 17:53:10|771792.6|769792.6|771738.7|769738.7|771797.8|769797.8|771737.3|769737.3|30
1643738000000|2022-02-01 17:53:20|771734.9|769734.9|771647.2|769647.2|771734.9|769734.9|771622.8|769622.8|37
1643738010000|2022-02-01 17:53:30|771643.8|769643.8|771638.1|769638.1|771644.4|770121|771121|769619.5|36
1643738020000|2022-02-01 17:53:40|771640|769640|771510|769510|771640|769640|771444.4|769444.4|32
1643738030000|2022-02-01 17:53:50|771512.5|769512.5|771493.6|769493.6|771515.9|769515.9|771485.7|769485.7|34
1643738040000|2022-02-01 17:54:00|771494.5|769494.5|771412.5|769412.5|771494.5|769494.5|771404.6|769404.6|38
1643738050000|2022-02-01 17:54:10|771451.8|769451.8|771465.1|769465.1|771480.8|769963|770956.6|769377.6|37
1643738060000|2022-02-01 17:54:20|771463.4|769463.4|770977.5|769977.5|771463.4|769985.4|770952.9|769444.8|31
1643738070000|2022-02-01 17:54:30|770969.3|769969.3|771549.9|769549.9|771549.9|769969.3|770969.3|769454.4|37
1643738080000|2022-02-01 17:54:40|771578.3|769578.3|771565.8|769565.8|771632.7|769632.7|771559.8|769559.8|36
1643738090000|2022-02-01 17:54:50|771616|769616|771643.5|769643.5|771668.2|769668.2|771559.2|769559.2|30
1643738100000|2022-02-01 17:55:00|771636.3|769636.3|771624.2|769624.2|771662.7|769662.7|771601.5|769601.5|31
1643738110000|2022-02-01 17:55:10|771618.6|769618.6|771774.5|769774.5|771786.2|769786.2|771618.6|769618.6|29
1643738120000|2022-02-01 17:55:20|771838.4|769838.4|771907.6|769907.6|771953.6|769953.6|771818.8|769818.8|36
1643738130000|2022-02-01 17:55:30|771925.2|769925.2|771916.1|769916.1|771934.9|769934.9|771812.2|769812.2|35
1643738140000|2022-02-01 17:55:40|771890.5|769890.5|771877.8|769877.8|771921.1|769921.1|771823|769823|34
1643738150000|2022-02-01 17:55:50|771878.3|769878.3|771822.6|769822.6|771892.8|769892.8|771715.8|769715.8|31
1643738160000|2022-02-01 17:56:00|771827.6|769827.6|771760.8|769760.8|771848.3|769848.3|771760.8|769760.8|34
1643738170000|2022-02-01 17:56:10|771815.1|769815.1|771780.4|769780.4|771815.1|770296.6|771295.5|769776.6|32
1643738180000|2022-02-01 17:56:20|771781.2|769781.2|771739.2|769739.2|771781.2|770240.8|771240.8|769693.5|33
1643738190000|2022-02-01 17:56:30|771721.7|769721.7|771691.7|769691.7|771730.5|769730.5|771683.3|769683.3|26
1643738200000|2022-02-01 17:56:40|771697.9|769697.9|771697.3|769697.3|771713.8|769713.8|771666.8|769666.8|22
1643738210000|2022-02-01 17:56:50|771695|769695|771711.2|769711.2|771748.9|769748.9|771682.7|769682.7|24
1643738220000|2022-02-01 17:57:00|771711.8|769711.8|771714.7|769714.7|771718|769718|771685|769685|23
1643738230000|2022-02-01 17:57:10|771706.5|769706.5|771712.3|769712.3|771732.2|769732.2|771657.3|769657.3|23
1643738240000|2022-02-01 17:57:20|771692.7|769692.7|771655.1|769655.1|771693.7|769693.7|771655.1|769655.1|24
1643738250000|2022-02-01 17:57:30|771657.6|769657.6|771587.6|769587.6|771682.4|769682.4|771576.2|769576.2|29
1643738260000|2022-02-01 17:57:40|771606.3|769606.3|771667.6|769667.6|771684.3|769684.3|771554.9|769554.9|28
1643738270000|2022-02-01 17:57:50|771633.6|769633.6|771606.6|769606.6|771654.6|770159.7|771159.7|769606.6|23
1643738280000|2022-02-01 17:58:00|771601.4|769601.4|771578.5|769578.5|771610.8|769610.8|771574.2|769574.2|26
1643738290000|2022-02-01 17:58:10|771580.3|769580.3|771573.5|769573.5|771586.6|769586.6|771560.5|769560.5|22
1643738300000|2022-02-01 17:58:20|771571.5|769571.5|771309.9|769309.9|771571.5|769571.5|771304.6|769304.6|35
1643738310000|2022-02-01 17:58:30|771313.1|769313.1|771352.1|769352.1|771464.9|769464.9|771304.7|769304.7|34
1643738320000|2022-02-01 17:58:40|771351|769351|771323.1|769323.1|771362.4|769362.4|771306.3|769306.3|27
1643738330000|2022-02-01 17:58:50|771316.8|769316.8|771331.7|769331.7|771347.3|769347.3|771307.7|769307.7|29
1643785260000|2022-02-02 07:01:00|767523.3|765523.3|767543.5|765543.5|767645.2|765645.2|767512.1|765512.1|39
1643785270000|2022-02-02 07:01:10|767541|765541|767508.3|765508.3|767677.4|765677.4|767495.1|765495.1|35
1643785280000|2022-02-02 07:01:20|767509.9|765509.9|767503.5|765503.5|767655.2|765655.2|767476.2|765476.2|34
1643785290000|2022-02-02 07:01:30|767475.8|765475.8|767409.7|765409.7|767503.2|765503.2|767408.3|765408.3|33
1643785300000|2022-02-02 07:01:40|767410.5|765410.5|767488.5|765488.5|767488.5|765488.5|767400|765400|35
1643785310000|2022-02-02 07:01:50|767457.4|765457.4|767432.8|765432.8|767457.4|765457.4|767399.3|765399.3|28
1643785320000|2022-02-02 07:02:00|767416.1|765416.1|767408.5|765408.5|767431.9|765431.9|767408.5|765408.5|24
1643785330000|2022-02-02 07:02:10|767399|765399|767386.2|765386.2|767412.4|765412.4|767386.2|765386.2|35
1643785340000|2022-02-02 07:02:20|767435.6|765435.6|767366.7|765366.7|767439.6|765439.6|767349.4|765349.4|34
1643785350000|2022-02-02 07:02:30|767365.4|765365.4|767236.8|765236.8|767365.4|765365.4|767236.8|765236.8|32
1643785360000|2022-02-02 07:02:40|767294.4|765294.4|767146.9|765146.9|767297.5|765297.5|767097.1|765097.1|38
1643785370000|2022-02-02 07:02:50|767149.3|765149.3|767171.2|765171.2|767238.8|765238.8|767093.8|765093.8|35
1643785380000|2022-02-02 07:03:00|767229.9|765229.9|767206.2|765206.2|767297.6|765297.6|767184.8|765184.8|35
1643785390000|2022-02-02 07:03:10|767231.8|765231.8|767192.3|765192.3|767269.3|765269.3|767049.6|765049.6|39
1643785400000|2022-02-02 07:03:20|767188.6|765188.6|766828.3|765828.3|767356.5|765843.6|766819.5|765151.7|36
1643785410000|2022-02-02 07:03:30|767367.5|765367.5|767475.4|765475.4|767524.6|765821.8|766812.4|765313.6|34
1643785420000|2022-02-02 07:03:40|767516.9|765516.9|767392.9|765392.9|767516.9|765516.9|767392.9|765392.9|30
1643785430000|2022-02-02 07:03:50|767392.5|765392.5|767395.1|765395.1|767464.7|765464.7|767357|765357|28
1643785440000|2022-02-02 07:04:00|767404.3|765404.3|767448.4|765448.4|767480.8|765480.8|767404.3|765404.3|31
1643785450000|2022-02-02 07:04:10|767448.9|765448.9|767677.4|765677.4|767760.3|765760.3|767448.9|765448.9|35
1643785460000|2022-02-02 07:04:20|767676.6|765676.6|767626.9|765626.9|767693.6|765693.6|767626.9|765626.9|31
1643785470000|2022-02-02 07:04:30|767630.2|765630.2|767748.3|765748.3|767766.7|765766.7|767564.4|765564.4|36
1643785480000|2022-02-02 07:04:40|767743.8|765743.8|767613.7|765613.7|767839.9|765839.9|767604.4|765604.4|38
1643785490000|2022-02-02 07:04:50|767615.8|765615.8|767624.1|765624.1|767697.9|765697.9|767583.9|765583.9|34
1643785500000|2022-02-02 07:05:00|767701.2|765701.2|767657.9|765657.9|767742.5|765742.5|767626.3|765626.3|31
1643785510000|2022-02-02 07:05:10|767656.9|765656.9|767605.2|765605.2|767658.7|765658.7|767511.2|765511.2|35
1643785520000|2022-02-02 07:05:20|767590.6|765590.6|767510.7|765510.7|767655.9|765655.9|767503.6|765503.6|32
1643785530000|2022-02-02 07:05:30|767504.9|765504.9|767491.2|765491.2|767572.2|765572.2|767479.3|765479.3|29
1643785540000|2022-02-02 07:05:40|767490.5|765490.5|767500.3|765500.3|767547.1|765547.1|767455.9|765455.9|28
1643785550000|2022-02-02 07:05:50|767500.2|765500.2|767526.8|765526.8|767560.5|765560.5|767484.8|765484.8|23
1643785560000|2022-02-02 07:06:00|767525|765525|767507.4|765507.4|767536.8|765536.8|767472.2|765472.2|24
1643785570000|2022-02-02 07:06:10|767504.4|765504.4|767574.9|765574.9|767574.9|765574.9|767480.8|765480.8|32
1643785580000|2022-02-02 07:06:20|767575.6|765575.6|767502.5|765502.5|767620.4|765620.4|767500|765500|21
1643785590000|2022-02-02 07:06:30|767502.8|765502.8|767477.9|765477.9|767502.8|765502.8|767476.9|765476.9|27
1643785600000|2022-02-02 07:06:40|767475.7|765475.7|767855.8|765855.8|767861.4|765861.4|767475.7|765475.7|29
1643785610000|2022-02-02 07:06:50|767848|765848|767736.9|765736.9|767895.1|765895.1|767731.2|765731.2|34
1643785620000|2022-02-02 07:07:00|767735.8|765735.8|767686.3|765686.3|767775.7|765775.7|767686.3|765686.3|30
1643785630000|2022-02-02 07:07:10|767691.7|765691.7|767755|765755|767777|766263.6|767253.3|765691.5|35
1643785640000|2022-02-02 07:07:20|767772|765772|767739.9|765739.9|767830.1|766297.7|767297.7|765694.1|28
1643785650000|2022-02-02 07:07:30|767708.8|765708.8|767729.4|765729.4|767763.1|765763.1|767683.4|765683.4|26
1643785660000|2022-02-02 07:07:40|767717.9|765717.9|767769.5|765769.5|767804.5|766243.9|767243.9|765690.6|32
1643785670000|2022-02-02 07:07:50|767780.1|765780.1|767806.7|765806.7|767834.7|765834.7|767742.7|765742.7|31
1643785680000|2022-02-02 07:08:00|767814.5|765814.5|767871.2|765871.2|767967.1|765967.1|767742|765742|32
1643785690000|2022-02-02 07:08:10|767862.4|765862.4|767868.8|765868.8|767935.8|765935.8|767770.9|765770.9|36
1643785700000|2022-02-02 07:08:20|767879.4|765879.4|767874.7|765874.7|767879.4|765879.4|767847|765847|30
1643785710000|2022-02-02 07:08:30|767868.9|765868.9|767374|766374|767918|766377.4|767373.9|765856.5|21
1643785720000|2022-02-02 07:08:40|767870.6|765870.6|767848.9|765848.9|767938.1|766402.5|767402.5|765848.9|31
1643785730000|2022-02-02 07:08:50|767881.7|765881.7|767772.1|765772.1|767912.9|766383|767356.5|765772.1|34
1643785740000|2022-02-02 07:09:00|767771.7|765771.7|767784.1|765784.1|767835.3|765835.3|767753.8|765753.8|34
1643785750000|2022-02-02 07:09:10|767787.3|765787.3|767850.4|765850.4|767957.3|766423.2|767402.3|765787.3|33
1643785760000|2022-02-02 07:09:20|767882.2|765882.2|767869.3|765869.3|767925.7|765925.7|767854.3|765854.3|36
1643785770000|2022-02-02 07:09:30|767860.3|765860.3|767846.7|765846.7|767926.6|765926.6|767827.8|765827.8|32
1643785780000|2022-02-02 07:09:40|767843.9|765843.9|767877.6|765877.6|767929.9|765929.9|767761.6|765761.6|35
1643785790000|2022-02-02 07:09:50|767875|765875|767807.7|765807.7|767918.5|765918.5|767779.9|765779.9|36
1643785800000|2022-02-02 07:10:00|767819.3|765819.3|767776.3|765776.3|767906.7|765906.7|767776.3|765776.3|33
1643785810000|2022-02-02 07:10:10|767778.6|765778.6|767823.6|765823.6|767858.8|765858.8|767778.6|765778.6|35
1643785820000|2022-02-02 07:10:20|767827.5|765827.5|767926.8|765926.8|768084.5|766431.5|767403.2|765823.2|29
1643785830000|2022-02-02 07:10:30|767963.3|765963.3|767887.7|765887.7|767976.8|765976.8|767824.5|765824.5|32
1643785840000|2022-02-02 07:10:40|767839.8|765839.8|767793.5|765793.5|767856.3|766271|767271|765745.9|30
1643785850000|2022-02-02 07:10:50|767794.3|765794.3|767808.3|765808.3|767831.4|765831.4|767751|765751|31
1643785860000|2022-02-02 07:11:00|767756.9|765756.9|767769.1|765769.1|767901.3|766317.4|767308|765756.9|32
1643785870000|2022-02-02 07:11:10|767763.3|765763.3|767687.4|765687.4|767763.3|765763.3|767660.8|765660.8|27
1643785880000|2022-02-02 07:11:20|767686.6|765686.6|767539.2|765539.2|767688.8|765688.8|767497.1|765497.1|28
1643785890000|2022-02-02 07:11:30|767536.4|765536.4|767402.3|765402.3|767548|765865.1|766865.1|765310.4|31
1643785900000|2022-02-02 07:11:40|767314.7|765314.7|767393.1|765393.1|767409.3|765409.3|767314.7|765314.7|28
1643785910000|2022-02-02 07:11:50|767397.7|765397.7|767376.2|765376.2|767428.4|765428.4|767344|765344|25
1643785920000|2022-02-02 07:12:00|767398|765398|767392.1|765392.1|767497.5|765497.5|767372.9|765372.9|32
1643785930000|2022-02-02 07:12:10|767390.9|765390.9|767377.9|765377.9|767453.7|765886.4|766886.4|765367.5|23
1643785940000|2022-02-02 07:12:20|767382.1|765382.1|767428.1|765428.1|767587.7|765970.3|766864.1|765330.6|34
1643785950000|2022-02-02 07:12:30|767440.3|765440.3|767511.2|765511.2|767552.1|765552.1|767409.2|765409.2|35
1643785960000|2022-02-02 07:12:40|767505.2|765505.2|767529.6|765529.6|767623.9|765623.9|767475|765475|36
1643785970000|2022-02-02 07:12:50|767533.9|765533.9|767556|765556|767558.3|765558.3|767477.4|765477.4|29
1643785980000|2022-02-02 07:13:00|767516.9|765516.9|767512.2|765512.2|767577.2|765577.2|767488.7|765488.7|31
1643785990000|2022-02-02 07:13:10|767470.5|765470.5|767438.8|765438.8|767514.1|765514.1|767413.2|765413.2|33
1643786000000|2022-02-02 07:13:20|767404.3|765404.3|767500.5|765500.5|767500.5|765500.5|767386.5|765386.5|23
1643786010000|2022-02-02 07:13:30|767488.6|765488.6|767457.7|765457.7|767493.7|765493.7|767425.7|765425.7|28
1643786020000|2022-02-02 07:13:40|767461.8|765461.8|767483.2|765483.2|767528.5|765945.3|766923.6|765449.9|28
1643786030000|2022-02-02 07:13:50|767460.9|765460.9|767358.2|765358.2|767481.1|765912.5|766865.4|765357.3|34
1643786040000|2022-02-02 07:14:00|767369.2|765369.2|767428.5|765428.5|767428.5|765924.4|766844.3|765344|30
1643786050000|2022-02-02 07:14:10|767401.5|765401.5|767454.4|765454.4|767454.4|765905.9|766879.2|765378.3|30
1643786060000|2022-02-02 07:14:20|767419.8|765419.8|767450|765450|767474.4|765913.7|766889.3|765383.4|28
1643786070000|2022-02-02 07:14:30|767426.9|765426.9|767372|765372|767426.9|765907.1|766907.1|765350.2|20
1643786080000|2022-02-02 07:14:40|767353|765353|767359.1|765359.1|767411.1|765890.8|766826.6|765334.4|28
1643786090000|2022-02-02 07:14:50|766859.5|765859.5|766661.4|765661.4|767529.1|765975.2|766654.6|765143|33
1643786100000|2022-02-02 07:15:00|766659.1|765659.1|766630|765630|767210.5|765663.8|766628.3|765186.7|30
1643786110000|2022-02-02 07:15:10|767129.2|765129.2|767154.1|765154.1|767192.3|765192.3|767129.2|765129.2|18
1643786120000|2022-02-02 07:15:20|767156.2|765156.2|767150.4|765150.4|767193.6|765663.4|766639.5|765145.9|29
1643786130000|2022-02-02 07:15:30|767169.2|765169.2|766753.7|765753.7|767299.9|765753.7|766672|765149.7|31
1643786140000|2022-02-02 07:15:40|767315.8|765315.8|766740.4|765740.4|767368.7|765765.6|766740.4|765236.3|28
1643786150000|2022-02-02 07:15:50|767238.9|765238.9|767314|765314|767319.6|765732.2|766709.7|765203.1|30
1643786160000|2022-02-02 07:16:00|766776.6|765776.6|766935.5|765935.5|767487.1|765946.6|766772.6|765276|29
1643786170000|2022-02-02 07:16:10|766932.8|765932.8|766887.5|765887.5|767395.6|765949.9|766885.2|765383.3|18
1643786180000|2022-02-02 07:16:20|766886.9|765886.9|767311.5|765311.5|767389.2|765899.9|766811.1|765305.7|25
1643786190000|2022-02-02 07:16:30|766802.3|765802.3|767195|765195|767247.9|765802.3|766709.9|765195|31
1643786200000|2022-02-02 07:16:40|767192.8|765192.8|767206.9|765206.9|767206.9|765683.1|766663.2|765174|21
1643786210000|2022-02-02 07:16:50|767163.1|765163.1|767170.3|765170.3|767182.8|765182.8|767160.8|765160.8|18
1643786220000|2022-02-02 07:17:00|767170.8|765170.8|767170.2|765170.2|767179.6|765179.6|767151.4|765151.4|26
1643786230000|2022-02-02 07:17:10|767165.5|765165.5|767116.5|765116.5|767199.8|765199.8|767116.5|765116.5|25
1643786240000|2022-02-02 07:17:20|767175.8|765175.8|766643.6|765643.6|767211.9|765687.2|766627.7|765117.3|22
1643786250000|2022-02-02 07:17:30|766646.4|765646.4|767159.8|765159.8|767202.4|765661.7|766623.2|765143.2|21
1643786260000|2022-02-02 07:17:40|767159.6|765159.6|766862.5|765862.5|767382.1|765862.5|766770.6|765159.6|35
1643786270000|2022-02-02 07:17:50|766857.5|765857.5|767323.9|765323.9|767403|765857.5|766853|765323.9|32
1643786280000|2022-02-02 07:18:00|767318.3|765318.3|767295.1|765295.1|767444.6|765752.9|766752.9|765295.1|36
1643786290000|2022-02-02 07:18:10|767277.9|765277.9|767191.6|765191.6|767277.9|765755.1|766637.7|765127.8|34
1643786300000|2022-02-02 07:18:20|767202.5|765202.5|767128.1|765128.1|767212|765666.5|766584.7|765097.8|32
1643786310000|2022-02-02 07:18:30|767129.1|765129.1|767082.4|765082.4|767150.2|765570.1|766568.1|765069.8|32
1643786320000|2022-02-02 07:18:40|767080.5|765080.5|767111.5|765111.5|767244.8|765677.5|766578.1|765066.9|30
1643786330000|2022-02-02 07:18:50|767090|765090|767102.6|765102.6|767173.7|765609.3|766599.4|765061.2|30
1643786340000|2022-02-02 07:19:00|767103.8|765103.8|767386.4|765386.4|767398.4|765623.2|766623.2|765097.9|34
1643786350000|2022-02-02 07:19:10|767384|765384|767378.4|765378.4|767400.4|765400.4|767336.6|765336.6|32
1643786360000|2022-02-02 07:19:20|767386.3|765386.3|767303.5|765303.5|767386.3|765821.4|766821.4|765269.5|32
1643786370000|2022-02-02 07:19:30|767226.6|765226.6|767351.6|765351.6|767392.6|765392.6|767226.6|765226.6|34
1643786380000|2022-02-02 07:19:40|767342.5|765342.5|767371.6|765371.6|767409.5|765409.5|767341.8|765341.8|26
1643786390000|2022-02-02 07:19:50|767383.1|765383.1|767317.3|765317.3|767443.2|765886.4|766886.4|765304.5|30
1643786400000|2022-02-02 07:20:00|767332.5|765332.5|767322.7|765322.7|767391.3|765391.3|767266.7|765266.7|35
1643786410000|2022-02-02 07:20:10|767342.2|765342.2|767279.8|765279.8|767469.5|765469.5|767275.9|765275.9|32
1643786420000|2022-02-02 07:20:20|767283.1|765283.1|767259|765259|767380|765380|767237.3|765237.3|32
1643786430000|2022-02-02 07:20:30|767248.8|765248.8|767268.8|765268.8|767280.3|765754.2|766743.8|765206.5|28
1643786440000|2022-02-02 07:20:40|767250|765250|766725.5|765725.5|767272.2|765735.2|766711.2|765220.8|18
1643786450000|2022-02-02 07:20:50|766725.3|765725.3|767251.1|765251.1|767307|765746.6|766725.3|765233.6|25
1643786460000|2022-02-02 07:21:00|767249.5|765249.5|767254.6|765254.6|767325.4|765765.2|766765.2|765249.5|31
1643786470000|2022-02-02 07:21:10|767255.6|765255.6|767145.3|765145.3|767352.6|765650.6|766597.4|765104.6|36
1643786480000|2022-02-02 07:21:20|767156.2|765156.2|767077.9|765077.9|767156.2|765156.2|767062|765062|26
1643786490000|2022-02-02 07:21:30|767206.3|765206.3|767157.9|765157.9|767206.3|765586.5|766586.5|765053.5|35
1643786500000|2022-02-02 07:21:40|767139.3|765139.3|767146.1|765146.1|767172.1|765172.1|767130.5|765130.5|33
1643786510000|2022-02-02 07:21:50|767150.6|765150.6|766970.6|764970.6|767205.3|765569|766519.2|764970.6|36
1643786520000|2022-02-02 07:22:00|766452.1|765452.1|767026.8|765026.8|767047.5|765452.1|766444.4|764944.8|34
1643786530000|2022-02-02 07:22:10|767013.9|765013.9|767020.3|765020.3|767045.3|765506.3|766499.3|764975.5|31
1643786540000|2022-02-02 07:22:20|767010.7|765010.7|767078.6|765078.6|767141.2|765575.4|766575.4|765005.9|36
1643786550000|2022-02-02 07:22:30|767049|765049|767012.2|765012.2|767049.3|765049.3|766990.2|764990.2|23
1643786560000|2022-02-02 07:22:40|767009.2|765009.2|766960.5|764960.5|767093|765466.7|766455.2|764960.5|25
1643786570000|2022-02-02 07:22:50|766967|764967|766990.4|764990.4|767049.7|765049.7|766958.8|764958.8|28
1643786580000|2022-02-02 07:23:00|766990.8|764990.8|766988.1|764988.1|766990.8|764990.8|766964.3|764964.3|30
1643786590000|2022-02-02 07:23:10|766985.3|764985.3|766935.4|764935.4|766988.3|765458.2|766448.4|764932.4|29
1643786600000|2022-02-02 07:23:20|766936.1|764936.1|766954.9|764954.9|766956|764956|766917.1|764917.1|22
1643786610000|2022-02-02 07:23:30|766929.6|764929.6|766920.2|764920.2|767011.3|765422.7|766405.6|764908.2|27
1643786620000|2022-02-02 07:23:40|766918.1|764918.1|767059.2|765059.2|767088.6|765522.4|766421.9|764907.4|34
1643786630000|2022-02-02 07:23:50|767059.1|765059.1|767001.2|765001.2|767064.4|765064.4|766980.2|764980.2|36
1643786640000|2022-02-02 07:24:00|766982.8|764982.8|766971.8|764971.8|767088.7|765088.7|766967.8|764967.8|36
1643786650000|2022-02-02 07:24:10|766976.9|764976.9|767021.9|765021.9|767124|765124|766954.1|764954.1|30
1643786660000|2022-02-02 07:24:20|767008.3|765008.3|767028.4|765028.4|767077.4|765493.1|766490.9|764972.6|32
1643786670000|2022-02-02 07:24:30|767035.3|765035.3|767025.2|765025.2|767045|765045|767005.4|765005.4|27
1643786680000|2022-02-02 07:24:40|767014.3|765014.3|766933.6|764933.6|767039.8|765470.9|766470.9|764933.6|35
1643786690000|2022-02-02 07:24:50|766945.5|764945.5|766946.4|764946.4|767066.6|765448.8|766448.8|764932.3|26
1643786700000|2022-02-02 07:25:00|766949.2|764949.2|766921.5|764921.5|767055.6|765550|766492.5|764896.6|33
1643786710000|2022-02-02 07:25:10|766913.2|764913.2|766382.3|765382.3|766963.7|765387.8|766382.3|764893.1|28
1643786720000|2022-02-02 07:25:20|766385.9|765385.9|766773.3|764773.3|766778.9|765385.9|766193.3|764679.2|33
1643786730000|2022-02-02 07:25:30|766776.3|764776.3|766824.1|764824.1|766824.1|765302.2|766284.4|764776.3|28
1643786740000|2022-02-02 07:25:40|766828|764828|766749.1|764749.1|766828|765323.4|766251|764749.1|29
1643786750000|2022-02-02 07:25:50|766234.3|765234.3|766791.7|764791.7|766803.5|765284.4|766234.3|764697.1|36
1643786760000|2022-02-02 07:26:00|766790|764790|766732.1|764732.1|766790|765268.5|766234.1|764712.8|33
1643786770000|2022-02-02 07:26:10|766731.4|764731.4|766195.7|765195.7|766731.9|765196.2|766150|764661.6|34
1643786780000|2022-02-02 07:26:20|766183.1|765183.1|766705.2|764705.2|766739.1|765226.9|766161|764654.4|32
1643786790000|2022-02-02 07:26:30|766706.7|764706.7|766540.2|764540.2|766755.6|765245|766000.6|764530.2|32
1643786800000|2022-02-02 07:26:40|766539.9|764539.9|766639.9|764639.9|766664.8|765134.1|766048.1|764539.9|31
1643786810000|2022-02-02 07:26:50|766643|764643|766630.5|764630.5|766646.3|765137|766062.3|764606.7|34
1643786820000|2022-02-02 07:27:00|766122.4|765122.4|766628.7|764628.7|766628.7|765128.2|766096.3|764580.4|29
1643786830000|2022-02-02 07:27:10|766090.9|765090.9|766028.9|765028.9|766642.9|765090.9|766012.2|764498.6|33
1643786840000|2022-02-02 07:27:20|766029.8|765029.8|766566.5|764566.5|766664.6|765159.4|766029.8|764504.5|36
1643786850000|2022-02-02 07:27:30|766576.5|764576.5|766439|764439|766576.5|764943.4|765898.8|764394.8|32
1643786860000|2022-02-02 07:27:40|766443.1|764443.1|766484.4|764484.4|766484.4|764976.5|765947.6|764427|29
1643786870000|2022-02-02 07:27:50|766474.9|764474.9|766461|764461|766490.4|764986.3|765957.8|764455.6|26
1643786880000|2022-02-02 07:28:00|766460.4|764460.4|766424.5|764424.5|766460.4|764958.5|765918|764410.6|29
1643786890000|2022-02-02 07:28:10|766429.1|764429.1|766434.9|764434.9|766457.1|764457.1|766429.1|764429.1|33
1643786900000|2022-02-02 07:28:20|766437.8|764437.8|766403.4|764403.4|766489|764955.6|765903.6|764403.4|29
1643786910000|2022-02-02 07:28:30|766401.8|764401.8|766406.2|764406.2|766420.3|764892.6|765889.9|764384.6|27
1643786920000|2022-02-02 07:28:40|766405.7|764405.7|765707.9|764707.9|766407.8|764890|765707.9|764364|33
1643786930000|2022-02-02 07:28:50|765668.5|764668.5|766275.1|764275.1|766275.1|764761.8|765645.4|764166.9|39
1643786940000|2022-02-02 07:29:00|766270.1|764270.1|766346.4|764346.4|766352.9|764826.9|765789.3|764224.3|34
1643786950000|2022-02-02 07:29:10|766351.9|764351.9|766346.6|764346.6|766377.2|764868.2|765784.5|764302.5|30
1643786960000|2022-02-02 07:29:20|766342.9|764342.9|765881.6|764881.6|766399|764888.2|765770.9|764256.9|30
1643786970000|2022-02-02 07:29:30|765875.4|764875.4|766433.8|764433.8|766438.7|764936.6|765874.4|764367.9|35
1643786980000|2022-02-02 07:29:40|766450.5|764450.5|766486.4|764486.4|766503.8|764978.9|765958.2|764450.5|31
1643786990000|2022-02-02 07:29:50|766480.4|764480.4|766477.7|764477.7|766487.4|764487.4|766465|764465|19
1643787000000|2022-02-02 07:30:00|766463.8|764463.8|766351.7|764351.7|766463.8|764943.6|765856.4|764348.8|29
1643787010000|2022-02-02 07:30:10|766354.4|764354.4|766335.8|764335.8|766363.4|764363.4|766329.3|764329.3|28
1643787020000|2022-02-02 07:30:20|766331.7|764331.7|766355.9|764355.9|766416.8|764903|765854.5|764331.7|33
1643787030000|2022-02-02 07:30:30|766343.9|764343.9|766384.9|764384.9|766432.8|764933.8|765859.3|764338.1|34
1643787040000|2022-02-02 07:30:40|766391.8|764391.8|765939.1|764939.1|766438.2|764952.5|765904.4|764388.5|36
1643787050000|2022-02-02 07:30:50|765938.5|764938.5|766404.2|764404.2|766447.8|764938.5|765892.6|764383.7|28
1643787060000|2022-02-02 07:31:00|766399.5|764399.5|766312.6|764312.6|766399.5|764790|765790|764291.5|34
1643787070000|2022-02-02 07:31:10|766303.5|764303.5|766302.6|764302.6|766313.1|764313.1|766290.9|764290.9|32
1643787080000|2022-02-02 07:31:20|766312.7|764312.7|765850.5|764850.5|766348.7|764864.3|765832.1|764291.1|26
1643787090000|2022-02-02 07:31:30|765857.2|764857.2|765791.2|764791.2|766361.7|764857.2|765791.2|764310.7|30
1643787100000|2022-02-02 07:31:40|766308|764308|766300|764300|766347.7|764833.4|765800.5|764292.2|31
1643787110000|2022-02-02 07:31:50|766305.5|764305.5|766365.3|764365.3|766370.1|764370.1|766302.5|764302.5|30
1643787120000|2022-02-02 07:32:00|766370.6|764370.6|765861|764861|766378.3|764881.1|765819|764320.5|29
1643787130000|2022-02-02 07:32:10|766373.5|764373.5|766349.6|764349.6|766373.5|764834.6|765834.6|764319|29
1643787140000|2022-02-02 07:32:20|766340.9|764340.9|766249.2|764249.2|766340.9|764770.5|765722|764221.3|29
1643787150000|2022-02-02 07:32:30|766251.2|764251.2|766020.9|764020.9|766283.7|764762.3|765520.7|764020.9|28
1643787160000|2022-02-02 07:32:40|766015.3|764015.3|765521.9|764521.9|766025.5|764539.7|765505.6|764015.3|29
1643787170000|2022-02-02 07:32:50|765520.4|764520.4|766045.5|764045.5|766050.9|764544.4|765508.6|764029|31
1643787180000|2022-02-02 07:33:00|766056.7|764056.7|765868.9|763868.9|766069.1|764529.4|765355.8|763862.6|36
1643787190000|2022-02-02 07:33:10|765881.6|763881.6|765775.1|763775.1|765881.6|764352.8|765312.3|763775.1|38
1643787200000|2022-02-02 07:33:20|765780.5|763780.5|765834.8|763834.8|765859.4|764352.5|765320.8|763775.5|35
1643787210000|2022-02-02 07:33:30|765825.7|763825.7|766083|764083|766083|764575.5|765359.9|763823.3|31
1643787220000|2022-02-02 07:33:40|766088.3|764088.3|766177|764177|766199.7|764663|765611.3|764086.1|34
1643787230000|2022-02-02 07:33:50|766183.9|764183.9|766130.3|764130.3|766185.9|764638.5|765638.5|764108.1|29
1643787240000|2022-02-02 07:34:00|766123.3|764123.3|766146.4|764146.4|766162|764667.6|765655.7|764123.3|34
1643787250000|2022-02-02 07:34:10|766145|764145|766062.2|764062.2|766186.4|764563.2|765527.5|764041.2|36
1643787260000|2022-02-02 07:34:20|766055.9|764055.9|766070.1|764070.1|766072.9|764561.7|765547.6|764051.5|29
1643787270000|2022-02-02 07:34:30|766074.1|764074.1|765902.4|763902.4|766075.6|764555.8|765342.3|763836.3|34
1643787280000|2022-02-02 07:34:40|765401.4|764401.4|765843.6|763843.6|765890|764401.4|765333.6|763843.6|27
1643787290000|2022-02-02 07:34:50|765303|764303|765818.8|763818.8|765863.8|764316.3|765303|763812.4|34
1643787300000|2022-02-02 07:35:00|765828.9|763828.9|765772.1|763772.1|765851|764281.7|765249.1|763757.8|28
1643787310000|2022-02-02 07:35:10|765776.4|763776.4|765728.1|763728.1|765776.4|764232.7|765204.1|763705.8|35
1643787320000|2022-02-02 07:35:20|765226|764226|765716.5|763716.5|765733.7|764226|765226|763706.7|29
1643787330000|2022-02-02 07:35:30|765726.2|763726.2|765980|763980|766078.3|764546.7|765227|763723.4|39
1643787340000|2022-02-02 07:35:40|765970.5|763970.5|766146.4|764146.4|766152.8|764152.8|765907.7|763907.7|37
1643787350000|2022-02-02 07:35:50|766136|764136|766305|764305|766305|764305|766129.7|764129.7|38
1643787360000|2022-02-02 07:36:00|766305.6|764305.6|766239.6|764239.6|766312.9|764738.8|765738.8|764210.5|35
1643787370000|2022-02-02 07:36:10|766245.6|764245.6|766245.4|764245.4|766258.5|764258.5|766219.8|764219.8|33
1643787380000|2022-02-02 07:36:20|766200.1|764200.1|766128.5|764128.5|766213.9|764213.9|766127.2|764127.2|33
1643787390000|2022-02-02 07:36:30|766130.3|764130.3|766134|764134|766150.6|764150.6|766106.4|764106.4|34
1643787400000|2022-02-02 07:36:40|766134.4|764134.4|766328.7|764328.7|766362.1|764362.1|766121.9|764121.9|37
1643787410000|2022-02-02 07:36:50|766328.6|764328.6|766318.1|764318.1|766348.8|764348.8|766314.3|764314.3|32
1643787420000|2022-02-02 07:37:00|766403.3|764403.3|766344.5|764344.5|766403.3|764403.3|766316.9|764316.9|40
1643787430000|2022-02-02 07:37:10|766336.1|764336.1|766359.8|764359.8|766364.9|764364.9|766279.3|764279.3|32
1643787440000|2022-02-02 07:37:20|766370.2|764370.2|766350.3|764350.3|766374|764374|766341.2|764341.2|29
1643787450000|2022-02-02 07:37:30|766351.3|764351.3|766338.4|764338.4|766367|764367|766322.6|764322.6|32
1643787460000|2022-02-02 07:37:40|766362.5|764362.5|765882.9|764882.9|766375.4|764882.9|765882.7|764346.4|26
1643787470000|2022-02-02 07:37:50|766392|764392|765882.9|764882.9|766392|764893.8|765868.5|764354.1|23
1643787480000|2022-02-02 07:38:00|765884.8|764884.8|766411|764411|766429.5|764921.9|765869.9|764384|28
1643787490000|2022-02-02 07:38:10|766408.7|764408.7|766499.6|764499.6|766570.2|765064.9|765890.8|764404.9|35
1643787500000|2022-02-02 07:38:20|766501.3|764501.3|766005.8|765005.8|766526.1|765019.3|765990.2|764439.7|31
1643787510000|2022-02-02 07:38:30|766513.7|764513.7|766420.8|764420.8|766513.7|764992.3|765913.1|764402.2|37
1643787520000|2022-02-02 07:38:40|766408.3|764408.3|766385.8|764385.8|766440.3|764935.7|765871|764382.7|37
1643787530000|2022-02-02 07:38:50|766390.1|764390.1|766595.8|764595.8|766597.6|765092.7|766029.8|764382.5|31
1643787540000|2022-02-02 07:39:00|766596.7|764596.7|766076|765076|766614.8|765111.6|766076|764588.7|31
1643787550000|2022-02-02 07:39:10|766076.4|765076.4|766577.3|764577.3|766590.6|765096|766063.6|764556.3|36
1643787560000|2022-02-02 07:39:20|766576.5|764576.5|766718.6|764718.6|766718.6|765214.8|766070.3|764568.8|34
1643787570000|2022-02-02 07:39:30|766723|764723|766140.3|765140.3|766723|765214|766140.3|764647.4|35
1643787580000|2022-02-02 07:39:40|766138.9|765138.9|766121.7|765121.7|766649.9|765150.1|766121.7|764640.2|30
1643787590000|2022-02-02 07:39:50|766120.4|765120.4|766667|764667|766683.9|765167.7|766117.2|764637.3|37
1643787600000|2022-02-02 07:40:00|766673.9|764673.9|766317.2|765317.2|766883.2|765401.3|766154|764673.9|32
1643787610000|2022-02-02 07:40:10|766315.1|765315.1|766407.7|765407.7|766915.7|765414.6|766315.1|764817.9|40
1643787620000|2022-02-02 07:40:20|766402.9|765402.9|766271.6|765271.6|766814.9|765406.4|766255.8|764761.9|31
1643787630000|2022-02-02 07:40:30|766778.3|764778.3|766789.4|764789.4|766807.5|765296.6|766281.2|764777|28
1643787640000|2022-02-02 07:40:40|766292|765292|766797|764797|766819.9|765329.6|766292|764778.9|29
1643787650000|2022-02-02 07:40:50|766813.2|764813.2|766757.9|764757.9|766822.8|765312|766268.9|764737.3|25
1643787660000|2022-02-02 07:41:00|766750.8|764750.8|766599.3|764599.3|766769.3|765247.4|766123.4|764599.3|33
1643787670000|2022-02-02 07:41:10|766596.4|764596.4|766534.4|764534.4|766596.4|765088.2|766021.5|764524.8|36
1643787680000|2022-02-02 07:41:20|766522.3|764522.3|766519.2|764519.2|766543.8|765031.5|766017.1|764479.4|34
1643787690000|2022-02-02 07:41:30|766512|764512|766497.1|764497.1|766635.2|765137.7|765975.4|764472.8|36
1643787700000|2022-02-02 07:41:40|766013.6|765013.6|766347.3|764347.3|766507.9|765013.6|765827.1|764326|34
1643787710000|2022-02-02 07:41:50|766356.7|764356.7|765905.9|764905.9|766415.8|764916.6|765849.5|764335.9|34
1643787720000|2022-02-02 07:42:00|765895.9|764895.9|766434.5|764434.5|766434.5|764919.4|765885.1|764380.5|33
1643787730000|2022-02-02 07:42:10|766009.9|765009.9|766573.6|764573.6|766579.8|765049.2|765934|764417.1|37
1643787740000|2022-02-02 07:42:20|766557.3|764557.3|766496.8|764496.8|766557.3|765017.8|765979.2|764480.3|34
1643787750000|2022-02-02 07:42:30|766496.9|764496.9|766500.9|764500.9|766509.2|765000.7|765982.1|764487.3|24
1643787760000|2022-02-02 07:42:40|766488.3|764488.3|766501.9|764501.9|766516.7|764998.8|765972.2|764483.3|33
1643787770000|2022-02-02 07:42:50|766492.7|764492.7|765973.6|764973.6|766498|764992.6|765970.7|764487.3|27
1643787780000|2022-02-02 07:43:00|765989|764989|766510.3|764510.3|766510.3|764990.6|765972.9|764505|22
1643787790000|2022-02-02 07:43:10|766008.7|765008.7|766000.2|765000.2|766518|765023.5|765989.7|764504|27
1643787800000|2022-02-02 07:43:20|765999|764999|766029|765029|766535.4|765042.6|765990.5|764517.8|26
1643787810000|2022-02-02 07:43:30|766013|765013|765981.3|764981.3|766532.4|765043.1|765977.8|764497|32
1643787820000|2022-02-02 07:43:40|765993.6|764993.6|766481.2|764481.2|766510|764996|765977.5|764472.1|32
1643787830000|2022-02-02 07:43:50|765982.9|764982.9|766494.4|764494.4|766508.2|764982.9|765982.9|764471.9|21
1643787840000|2022-02-02 07:44:00|766480.3|764480.3|765926|764926|766490.4|764975.3|765921.9|764474.9|28
1643787850000|2022-02-02 07:44:10|765929.1|764929.1|766343.9|764343.9|766343.9|764935.3|765841.8|764343.9|25
1643787860000|2022-02-02 07:44:20|766327.7|764327.7|766264.7|764264.7|766352.9|764846|765735.8|764263.2|33
1643787870000|2022-02-02 07:44:30|766269.4|764269.4|766257.7|764257.7|766298.2|764800.4|765717.1|764254.9|33
1643787880000|2022-02-02 07:44:40|766258|764258|766314.6|764314.6|766319.2|764814.3|765746|764258|30
1643787890000|2022-02-02 07:44:50|766312.6|764312.6|765933|764933|766447.2|764949.6|765828.2|764312.6|35
1643787900000|2022-02-02 07:45:00|765931.5|764931.5|766486.4|764486.4|766544.6|765029.4|765924|764456.1|35
1643787910000|2022-02-02 07:45:10|766487.7|764487.7|766478.8|764478.8|766551.4|765038.9|765963.7|764457.7|38
1643787920000|2022-02-02 07:45:20|766481.3|764481.3|766469|764469|766533.1|764924|765906.7|764358.9|40
1643787930000|2022-02-02 07:45:30|766465.1|764465.1|766574.1|764574.1|766579|764579|766465.1|764465.1|40
1643787940000|2022-02-02 07:45:40|766572.7|764572.7|766538.6|764538.6|766579|764579|766538.6|764538.6|31
1643787950000|2022-02-02 07:45:50|766544|764544|766441.8|764441.8|766583.8|764961.9|765960.7|764441.8|34
1643787960000|2022-02-02 07:46:00|766442.6|764442.6|766446.6|764446.6|766505.3|764505.3|766442.6|764442.6|34
1643787970000|2022-02-02 07:46:10|766442.1|764442.1|766375.7|764375.7|766473.5|764473.5|766338.1|764338.1|36
1643787980000|2022-02-02 07:46:20|766386.6|764386.6|766366.3|764366.3|766458.3|764458.3|766366.3|764366.3|38
1643787990000|2022-02-02 07:46:30|766377.3|764377.3|766399.8|764399.8|766416.4|764416.4|766329.5|764329.5|30
1643788000000|2022-02-02 07:46:40|766425.2|764425.2|766360.3|764360.3|766425.2|764425.2|766339.9|764339.9|29
1643788010000|2022-02-02 07:46:50|766366.8|764366.8|766419.6|764419.6|766419.6|764906.7|765906.7|764351.6|33
1643788020000|2022-02-02 07:47:00|766396.3|764396.3|766244.5|764244.5|766442|764936.1|765753.2|764222.7|36
1643788030000|2022-02-02 07:47:10|766218.6|764218.6|766265.5|764265.5|766265.5|764718.9|765718.9|764201.5|30
1643788040000|2022-02-02 07:47:20|765719.2|764719.2|765724|764724|766227.7|764740|765700.8|764207.8|31
1643788050000|2022-02-02 07:47:30|765718.8|764718.8|765748.2|764748.2|766261.1|764760.4|765714.8|764241.7|30
1643788060000|2022-02-02 07:47:40|765752.9|764752.9|765760.5|764760.5|766253.7|764778.8|765726.8|764249.6|29
1643788070000|2022-02-02 07:47:50|765774.2|764774.2|765856.9|764856.9|766350.7|764874.8|765738.6|764231.2|32
1643788080000|2022-02-02 07:48:00|765843.4|764843.4|765754.6|764754.6|766323|764850.1|765746.4|764269.8|29
1643788090000|2022-02-02 07:48:10|765761.1|764761.1|765751.5|764751.5|766272.2|764765.7|765711.4|764245.3|25
1643788100000|2022-02-02 07:48:20|765745.7|764745.7|765635|764635|766234.3|764747.1|765635|764207.2|17
1643788110000|2022-02-02 07:48:30|765647.9|764647.9|765615.1|764615.1|765660.9|764660.9|765615.1|764615.1|32
1643788120000|2022-02-02 07:48:40|765626.8|764626.8|765588.4|764588.4|766118.9|764626.8|765540.6|764030.7|33
1643788130000|2022-02-02 07:48:50|765600.4|764600.4|765629.8|764629.8|766106.7|764644.4|765561.7|764082.6|34
1643788140000|2022-02-02 07:49:00|765631.9|764631.9|765703|764703|766200.1|764711|765631.9|764153.1|31
1643788150000|2022-02-02 07:49:10|765699.5|764699.5|765590.7|764590.7|766141.2|764711.8|765565.5|764141.2|29
1643788160000|2022-02-02 07:49:20|766073.2|764073.2|765534.6|764534.6|766073.2|764592|765523.2|764073.2|28
1643788170000|2022-02-02 07:49:30|765526.2|764526.2|765670.8|764670.8|766211|764713.6|765513.9|764104.6|36
1643788180000|2022-02-02 07:49:40|765695.3|764695.3|766236.5|764236.5|766263.6|764783.8|765695.3|764189.7|34
1643788190000|2022-02-02 07:49:50|765716.4|764716.4|766120.1|764120.1|766164.9|764716.4|765611.4|764116.5|34
1643788200000|2022-02-02 07:50:00|766123.7|764123.7|765630|764630|766136.7|764631.6|765602.2|764106.3|36
1643788210000|2022-02-02 07:50:10|765609.5|764609.5|765585.3|764585.3|766068.7|764609.5|765549.8|764040.1|33
1643788220000|2022-02-02 07:50:20|765585.7|764585.7|766139.3|764139.3|766154.8|764657.4|765570.4|764069.8|30
1643788230000|2022-02-02 07:50:30|766142.2|764142.2|765624.1|764624.1|766142.2|764666.7|765539.7|764028.5|38
1643788240000|2022-02-02 07:50:40|765648.6|764648.6|766062.8|764062.8|766106|764648.6|765588.4|764061|32
1643788250000|2022-02-02 07:50:50|765563.8|764563.8|765592.3|764592.3|766070.3|764606.6|765546.8|764058.7|28
1643788260000|2022-02-02 07:51:00|765594.6|764594.6|765576.4|764576.4|766095.2|764611.7|765542.5|764094.5|28
1643788270000|2022-02-02 07:51:10|765570.5|764570.5|765644.1|764644.1|766133.2|764652|765547.8|764047.2|34
1643788280000|2022-02-02 07:51:20|765635.9|764635.9|765783.1|764783.1|765795.6|764795.6|765621.2|764621.2|40
1643788290000|2022-02-02 07:51:30|765770|764770|765785.8|764785.8|765788.1|764788.1|765758.6|764758.6|34
1643788300000|2022-02-02 07:51:40|765784.7|764784.7|765770.9|764770.9|766293.3|764794|765768.3|764293.3|31
1643788310000|2022-02-02 07:51:50|765778.7|764778.7|765771.7|764771.7|766280.9|764788.6|765770.2|764280.9|25
1643788320000|2022-02-02 07:52:00|765773|764773|765762.8|764762.8|765780.1|764780.1|765755.3|764755.3|34
1643788330000|2022-02-02 07:52:10|765764.4|764764.4|765787.8|764787.8|766269.2|764794.9|765755.8|764260.2|31
1643788340000|2022-02-02 07:52:20|765785.5|764785.5|765799.7|764799.7|765821.4|764821.4|765784.2|764784.2|23
1643788350000|2022-02-02 07:52:30|765799.1|764799.1|766148.5|764148.5|766148.5|764806.6|765639.2|764142.6|32
1643788360000|2022-02-02 07:52:40|766149.8|764149.8|765749.4|764749.4|766243.6|764758.8|765548.7|764043|36
1643788370000|2022-02-02 07:52:50|765750.7|764750.7|766262.6|764262.6|766262.6|764768.3|765733.3|764235.7|29
1643788380000|2022-02-02 07:53:00|765772.5|764772.5|766233.8|764233.8|766263.3|764772.5|765730.5|764231.3|33
1643788390000|2022-02-02 07:53:10|765744.8|764744.8|766306.9|764306.9|766306.9|764804.7|765734.2|764242|31
1643788400000|2022-02-02 07:53:20|766294.5|764294.5|766299.9|764299.9|766299.9|764832.5|765796.3|764294.5|29
1643788410000|2022-02-02 07:53:30|766294|764294|765815.2|764815.2|766308.9|764819.5|765798|764294|29
1643788420000|2022-02-02 07:53:40|765818.4|764818.4|765855.9|764855.9|766364.6|764871.2|765817.1|764355|25
1643788430000|2022-02-02 07:53:50|765851.6|764851.6|765926.7|764926.7|765987.7|764987.7|765840.4|764840.4|27
1643788440000|2022-02-02 07:54:00|765924|764924|765947.8|764947.8|766447.2|764967.2|765912.7|764414.4|31
1643788450000|2022-02-02 07:54:10|765966.2|764966.2|765959.6|764959.6|766463.6|764966.2|765940.7|764444|28
1643788460000|2022-02-02 07:54:20|765967.5|764967.5|765880.8|764880.8|766460.5|764967.5|765880.8|764430.2|30
1643788470000|2022-02-02 07:54:30|765859.7|764859.7|765798.4|764798.4|766361.9|764875.2|765798.4|764314.4|32
1643788480000|2022-02-02 07:54:40|766295.6|764295.6|765862|764862|766346.4|764875.1|765798|764289.5|26
1643788490000|2022-02-02 07:54:50|766354.6|764354.6|765861.7|764861.7|766370.2|764871.6|765849.3|764354.6|19
1643788500000|2022-02-02 07:55:00|765858.5|764858.5|765863.7|764863.7|765876.3|764876.3|765858.5|764858.5|22
1643788510000|2022-02-02 07:55:10|765855.6|764855.6|765843.6|764843.6|766354.2|764874.9|765843.6|764344.2|27
1643788520000|2022-02-02 07:55:20|765851.4|764851.4|765769|764769|766281.3|764851.4|765761.6|764260.7|30
1643788530000|2022-02-02 07:55:30|765773.9|764773.9|765746.2|764746.2|766261.5|764775.9|765719.8|764226.7|35
1643788540000|2022-02-02 07:55:40|765747.6|764747.6|765751|764751|766243.1|764809.8|765733.1|764239.3|28
1643788550000|2022-02-02 07:55:50|765749.8|764749.8|765750.6|764750.6|766235.1|764773.2|765742.3|764235.1|25
1643788560000|2022-02-02 07:56:00|765750.7|764750.7|765639.5|764639.5|766247.9|764771.3|765639.5|764228.7|32
1643788570000|2022-02-02 07:56:10|765650.1|764650.1|765634.3|764634.3|765656.7|764656.7|765634.3|764634.3|25
1643788580000|2022-02-02 07:56:20|765638.7|764638.7|765674.6|764674.6|766124.8|764674.6|765614.7|764105.6|35
1643788590000|2022-02-02 07:56:30|765675.8|764675.8|765666|764666|765676.2|764676.2|765663.6|764663.6|31
1643788600000|2022-02-02 07:56:40|765665.2|764665.2|765790|764790|765806.8|764806.8|765665.2|764665.2|28
1643788610000|2022-02-02 07:56:50|765788.4|764788.4|765883.3|764883.3|766385.2|764912.3|765788.4|764380.2|27
1643788620000|2022-02-02 07:57:00|766368.3|764368.3|766313.3|764313.3|766368.3|764859.3|765819.9|764313.3|27
1643788630000|2022-02-02 07:57:10|766308.6|764308.6|765753.7|764753.7|766308.7|764829|765753.7|764259.2|26
1643788640000|2022-02-02 07:57:20|765772.9|764772.9|765764.2|764764.2|766261.4|764787.4|765753|764255.2|26
1643788650000|2022-02-02 07:57:30|765793.1|764793.1|765769.6|764769.6|766241.6|764793.1|765745.6|764241.6|26
1643788660000|2022-02-02 07:57:40|765767.9|764767.9|765813.7|764813.7|766289.2|764818|765763.1|764289.2|27
1643788670000|2022-02-02 07:57:50|765811.6|764811.6|765783.8|764783.8|766269.7|764811.9|765763.4|764256.4|19
1643788680000|2022-02-02 07:58:00|765780.2|764780.2|765873|764873|766325.5|764879.8|765779.8|764255.8|26
1643788690000|2022-02-02 07:58:10|765874|764874|765839.7|764839.7|766342|764886|765837.2|764342|31
1643788700000|2022-02-02 07:58:20|765839.2|764839.2|765819.1|764819.1|766299.6|764839.2|765795.6|764294.1|26
1643788710000|2022-02-02 07:58:30|765817.7|764817.7|765722.5|764722.5|766306.3|764817.7|765717.5|764220.8|30
1643788720000|2022-02-02 07:58:40|765704.4|764704.4|765637|764637|766134|764711.7|765623.6|764134|34
1643788730000|2022-02-02 07:58:50|765633.1|764633.1|765540.9|764540.9|766120.4|764634.5|765540.9|764087|27
1643788740000|2022-02-02 07:59:00|765535.3|764535.3|765407.1|764407.1|765950.1|764540.6|765316.3|763810.4|38
1643788750000|2022-02-02 07:59:10|765409.1|764409.1|765493.4|764493.4|765905.7|764503.3|765340.1|763842.5|36
1643788760000|2022-02-02 07:59:20|765496.6|764496.6|765416.8|764416.8|765973.2|764496.8|765407.5|763958.6|29
1643788770000|2022-02-02 07:59:30|765413.3|764413.3|765335.4|764335.4|765819.7|764425.9|765288.5|763795.3|31
1643788780000|2022-02-02 07:59:40|765339|764339|765199|764199|765834.4|764339|765187.8|763686.7|33
1643788790000|2022-02-02 07:59:50|765200.3|764200.3|765230.6|764230.6|765709.5|764286.5|765192.9|763694.7|39
1643788800000|2022-02-02 08:00:00|765214.9|764214.9|765450.5|763450.5|765681.1|764260.6|765134.1|763450.5|40
1643788810000|2022-02-02 08:00:10|765445.1|763445.1|765068|764068|765674.8|764206.9|765032.3|763437.1|39
1643788820000|2022-02-02 08:00:20|765082.9|764082.9|765175.3|764175.3|765675.7|764179.5|765049|763522.1|37
1643788830000|2022-02-02 08:00:30|765169.9|764169.9|765155.4|764155.4|765672.9|764185.3|765154.5|763644.1|37
1643788840000|2022-02-02 08:00:40|765157.9|764157.9|765045.1|764045.1|765672.1|764183.1|765045.1|763665.2|37
1643788850000|2022-02-02 08:00:50|765042.1|764042.1|765053|764053|765552.3|764073.5|765007.7|763499.4|38
1643788860000|2022-02-02 08:01:00|765068.4|764068.4|765673.2|763673.2|765693.4|764187.2|765028.9|763508.8|35
1643788870000|2022-02-02 08:01:10|765179.4|764179.4|765094.2|764094.2|765619.4|764202.4|765052.6|763536.5|34
1643788880000|2022-02-02 08:01:20|765569.3|763569.3|765123.9|764123.9|765620.6|764155|765033.8|763551|36
1643788890000|2022-02-02 08:01:30|765128.8|764128.8|765397.5|763397.5|765630.6|764130.3|764871.4|763343.4|40
1643788900000|2022-02-02 08:01:40|765394.7|763394.7|765429.8|763429.8|765460.1|763953.6|764896.6|763365.6|31
1643788910000|2022-02-02 08:01:50|764942.7|763942.7|764925.4|763925.4|765425|763942.7|764874.3|763358.1|36
1643788920000|2022-02-02 08:02:00|765362.8|763362.8|764822.2|763822.2|765385.6|763888.8|764794.7|763290.1|33
1643788930000|2022-02-02 08:02:10|764822.9|763822.9|764639.7|763639.7|765303.8|763833.1|764639.7|763227.1|39
1643788940000|2022-02-02 08:02:20|764646.3|763646.3|764785.9|763785.9|765147.2|763793.7|764640.7|763145.5|36
1643788950000|2022-02-02 08:02:30|764798.4|763798.4|765135.6|763135.6|765309.4|763824.4|764648.9|763121.8|38
1643788960000|2022-02-02 08:02:40|764633|763633|764657.3|763657.3|765187.3|763735.8|764481.9|763009.8|39
1643788970000|2022-02-02 08:02:50|764652.1|763652.1|764777.3|763777.3|765219.6|763777.3|764649.4|763150.6|34
1643788980000|2022-02-02 08:03:00|765254.3|763254.3|764623.7|763623.7|765254.7|763762.2|764623.7|763253|36
1643788990000|2022-02-02 08:03:10|764634.3|763634.3|764728.9|763728.9|765338.6|763851.8|764634.3|763151.3|35
1643789000000|2022-02-02 08:03:20|764730.8|763730.8|765338.3|763338.3|765338.3|763864.4|764723.5|763225|30
1643789010000|2022-02-02 08:03:30|764843|763843|764732.1|763732.1|765235.4|763843|764732.1|763235.4|34
1643789020000|2022-02-02 08:03:40|764733.1|763733.1|765314.2|763314.2|765314.6|763807.8|764733.1|763273.6|35
1643789030000|2022-02-02 08:03:50|765287.4|763287.4|765198.3|763198.3|765296.6|763770.8|764656|763165.8|36
1643789040000|2022-02-02 08:04:00|765196.1|763196.1|765222.9|763222.9|765262.8|763726.9|764726.9|763151.6|38
1643789050000|2022-02-02 08:04:10|765216|763216|764820.3|763820.3|765353.2|763840.7|764732.3|763184.8|39
1643789060000|2022-02-02 08:04:20|765243.6|763243.6|765263.9|763263.9|765321.9|763829.1|764706.8|763206.7|38
1643789070000|2022-02-02 08:04:30|765289.5|763289.5|765290.6|763290.6|765294.2|763820.6|764770.1|763256.9|35
1643789080000|2022-02-02 08:04:40|765287.4|763287.4|764664.5|763664.5|765290|763788.2|764664.5|763136|34
1643789090000|2022-02-02 08:04:50|765140.7|763140.7|765310.1|763310.1|765310.1|763820.3|764618.2|763089.9|34
1643789100000|2022-02-02 08:05:00|764835|763835|764866.8|763866.8|765400.8|763906.5|764835|763346.4|39
1643789110000|2022-02-02 08:05:10|764842.3|763842.3|764942|763942|765374.5|763944.7|764842.3|763339.9|33
1643789120000|2022-02-02 08:05:20|765448.7|763448.7|764854.2|763854.2|765448.7|763924.7|764851.7|763391.9|32
1643789130000|2022-02-02 08:05:30|765376.1|763376.1|765378.4|763378.4|765392.7|763870.8|764809|763361.6|30
1643789140000|2022-02-02 08:05:40|765369.3|763369.3|765371.9|763371.9|765382|763870.6|764850.5|763366|27
1643789150000|2022-02-02 08:05:50|764868.1|763868.1|764926.4|763926.4|765371|763930.5|764849.3|763354.8|27
1643789160000|2022-02-02 08:06:00|764917.1|763917.1|764946.5|763946.5|765474.2|763972.4|764917.1|763438.7|31
1643789170000|2022-02-02 08:06:10|765462.9|763462.9|764949.6|763949.6|765470.5|763967.6|764939.3|763432.4|29
1643789180000|2022-02-02 08:06:20|764929.6|763929.6|765343.7|763343.7|765343.7|763950.4|764752.4|763330.1|25
1643789190000|2022-02-02 08:06:30|765340.8|763340.8|764687|763687|765340.8|763841.2|764681.9|763225.1|37
1643789200000|2022-02-02 08:06:40|764714.2|763714.2|765154|763154|765154|763723.6|764636.5|763154|36
1643789210000|2022-02-02 08:06:50|764645|763645|764815.4|763815.4|765253|763821.3|764641.9|763168.7|31
1643789220000|2022-02-02 08:07:00|764828.7|763828.7|764776.9|763776.9|765352.1|763850.9|764765.1|763330.5|36
1643789230000|2022-02-02 08:07:10|764776.2|763776.2|765287.2|763287.2|765291.3|763797.2|764766.6|763279.3|29
1643789240000|2022-02-02 08:07:20|764783.4|763783.4|764666.9|763666.9|765208.4|763783.4|764663.2|763206|27
1643789250000|2022-02-02 08:07:30|764667.7|763667.7|764722.8|763722.8|765209.2|763722.8|764662.7|763172.4|34
1643789260000|2022-02-02 08:07:40|764712.8|763712.8|764846.9|763846.9|765376.4|763887.3|764712.8|763372.7|37
1643789270000|2022-02-02 08:07:50|764854.6|763854.6|765362.2|763362.2|765362.2|763862.3|764819.8|763356.9|31
1643789280000|2022-02-02 08:08:00|765367.1|763367.1|764761.9|763761.9|765367.1|763877.1|764732.2|763305.4|32
1643789290000|2022-02-02 08:08:10|764763.7|763763.7|764749.3|763749.3|765299.4|763795.9|764749.3|763284.5|30
1643789300000|2022-02-02 08:08:20|765265.3|763265.3|764732.6|763732.6|765265.3|763763.5|764729.3|763248.6|33
1643789310000|2022-02-02 08:08:30|764732.1|763732.1|765239.4|763239.4|765244.9|763732.1|764703.6|763193.6|26
1643789320000|2022-02-02 08:08:40|764731.1|763731.1|764906.7|763906.7|765410.9|763906.7|764723.8|763307.8|34
1643789330000|2022-02-02 08:08:50|764904.8|763904.8|764925.1|763925.1|765427.3|763935.5|764903.7|763427.3|35
1643789340000|2022-02-02 08:09:00|764939.8|763939.8|764977|763977|765469.2|763994.3|764939.8|763458.6|32
1643789350000|2022-02-02 08:09:10|764986.7|763986.7|765210.3|763210.3|765486.2|763987.2|764680.3|763210.3|37
1643789360000|2022-02-02 08:09:20|765207.5|763207.5|764703.5|763703.5|765218.1|763770.3|764703.5|763207.5|31
1643789370000|2022-02-02 08:09:30|764701.8|763701.8|764685.4|763685.4|765177.1|763702.9|764650.3|763161.9|37
1643789380000|2022-02-02 08:09:40|764685.5|763685.5|764742.6|763742.6|764762.8|763762.8|764669|763669|29
1643789390000|2022-02-02 08:09:50|764778.3|763778.3|764821.7|763821.7|765323.2|763824.3|764778.3|763284.5|27
1643789400000|2022-02-02 08:10:00|764822.3|763822.3|764835.3|763835.3|765334.7|763899.8|764819.7|763318.6|31
1643789410000|2022-02-02 08:10:10|764854.5|763854.5|764785.6|763785.6|765345.1|763854.5|764785.6|763313.3|33
1643789420000|2022-02-02 08:10:20|764782.9|763782.9|764706.7|763706.7|765286.5|763786.4|764696.9|763214.2|32
1643789430000|2022-02-02 08:10:30|765204.9|763204.9|765253.1|763253.1|765254|763757.3|764708.2|763204.5|29
1643789440000|2022-02-02 08:10:40|765253.7|763253.7|764617.6|763617.6|765254.2|763750.3|764604.8|763110.6|31
1643789450000|2022-02-02 08:10:50|764612.4|763612.4|764646.9|763646.9|765162.9|763666.6|764608.7|763118.5|33
1643789460000|2022-02-02 08:11:00|765154.6|763154.6|764575.3|763575.3|765302.6|763802.5|764571.5|763133.7|36
1643789470000|2022-02-02 08:11:10|765077.8|763077.8|764938|762938|765079.1|763553.3|764434.4|762938|37
1643789480000|2022-02-02 08:11:20|764438.7|763438.7|764941|762941|764951.6|763439.4|764313.6|762906.6|38
1643789490000|2022-02-02 08:11:30|764450.5|763450.5|765132.1|763132.1|765141.4|763602.2|764420.2|762949.3|38
1643789500000|2022-02-02 08:11:40|764617.7|763617.7|764608|763608|765107.3|763620.7|764545.4|763045.3|34
1643789510000|2022-02-02 08:11:50|764596.4|763596.4|765157.8|763157.8|765202.2|763693.9|764564.9|763080.9|36
1643789520000|2022-02-02 08:12:00|765157.6|763157.6|765172.8|763172.8|765238.4|763737.9|764674.6|763157|34
1643789530000|2022-02-02 08:12:10|764672.1|763672.1|765271.6|763271.6|765271.6|763759.7|764667.3|763144.5|34
1643789540000|2022-02-02 08:12:20|765268.7|763268.7|765225.4|763225.4|765276.7|763770.7|764719.7|763210.6|24
1643789550000|2022-02-02 08:12:30|764740.5|763740.5|765255.4|763255.4|765317.5|763802.9|764740.5|763244.5|32
1643789560000|2022-02-02 08:12:40|764746.7|763746.7|764751.3|763751.3|765273.8|763778.3|764730.6|763243.5|34
1643789570000|2022-02-02 08:12:50|764707.5|763707.5|765236.8|763236.8|765236.8|763730.8|764676.3|763165|29
1643789580000|2022-02-02 08:13:00|765237.6|763237.6|764751.2|763751.2|765260.3|763751.8|764676|763171.6|31
1643789590000|2022-02-02 08:13:10|764763|763763|765165.5|763165.5|765268.9|763763|764674|763165.5|33
1643789600000|2022-02-02 08:13:20|764657.7|763657.7|764615|763615|765223.7|763713|764562.9|763103.2|33
1643789610000|2022-02-02 08:13:30|765126.8|763126.8|765138.8|763138.8|765170.8|763638.2|764601.1|763115.8|34
1643789620000|2022-02-02 08:13:40|764619.3|763619.3|765110.6|763110.6|765133.7|763619.3|764617.8|763093.3|22
1643789630000|2022-02-02 08:13:50|765111.2|763111.2|765259.4|763259.4|765270.8|763769.4|764679|763107.4|30
1643789640000|2022-02-02 08:14:00|765252.1|763252.1|765302.7|763302.7|765337.8|763809|764781.2|763247.1|30
1643789650000|2022-02-02 08:14:10|765298.8|763298.8|765306.3|763306.3|765306.3|763782.7|764745.6|763256.3|31
1643789660000|2022-02-02 08:14:20|764789.1|763789.1|765262.1|763262.1|765343.2|763845.3|764736|763261.6|32
1643789670000|2022-02-02 08:14:30|765254.5|763254.5|765263.4|763263.4|765324|763797.1|764747.1|763237.1|31
1643789680000|2022-02-02 08:14:40|765263.9|763263.9|765286.2|763286.2|765295.4|763776|764776|763260.6|27
1643789690000|2022-02-02 08:14:50|765287.3|763287.3|765248.9|763248.9|765287.3|763760.9|764736.4|763229.2|30
1643789700000|2022-02-02 08:15:00|765242|763242|765190.2|763190.2|765250.3|763743.2|764679.4|763190.2|29
1643789710000|2022-02-02 08:15:10|765197.2|763197.2|764730.6|763730.6|765233|763746.8|764682.9|763195.3|28
1643789720000|2022-02-02 08:15:20|764714.6|763714.6|765210.1|763210.1|765210.1|763714.6|764677.2|763201.9|27
1643789730000|2022-02-02 08:15:30|765214.8|763214.8|764683.2|763683.2|765215.1|763702.2|764671.9|763183.9|27
1643789740000|2022-02-02 08:15:40|764683.9|763683.9|764651.5|763651.5|764686.5|763686.5|764642.9|763642.9|25
1643789750000|2022-02-02 08:15:50|764653.9|763653.9|764653.4|763653.4|765148.6|763662.2|764614.7|763147.9|27
1643789760000|2022-02-02 08:16:00|764641.2|763641.2|764644.3|763644.3|765142.9|763645.3|764622.2|763137.6|22
1643789770000|2022-02-02 08:16:10|764603.7|763603.7|765127.3|763127.3|765133.3|763634.5|764603.7|763124|34
1643789780000|2022-02-02 08:16:20|764628.1|763628.1|764427.5|763427.5|764656.7|763656.7|764427.5|763427.5|30
1643789790000|2022-02-02 08:16:30|764423.6|763423.6|764403.9|763403.9|764940.8|763459.2|764403.9|762916.6|37
1643789800000|2022-02-02 08:16:40|764395.9|763395.9|764160.8|763160.8|764861.6|763395.9|764113.6|762620.1|35
1643789810000|2022-02-02 08:16:50|764672.4|762672.4|764202.4|763202.4|764694|763202.4|764095.5|762592.7|38
1643789820000|2022-02-02 08:17:00|764205.8|763205.8|764104|763104|764669.4|763233.7|764062.9|762585.2|34
1643789830000|2022-02-02 08:17:10|764103.2|763103.2|764003.9|763003.9|764607.5|763108.6|763904.2|762423.6|35
1643789840000|2022-02-02 08:17:20|764502.3|762502.3|764421.5|762421.5|764533.2|763031.3|763858.8|762306|38
1643789850000|2022-02-02 08:17:30|763981.4|762981.4|764504.3|762504.3|764504.3|763004.4|763949|762459.7|37
1643789860000|2022-02-02 08:17:40|764502.8|762502.8|764463.3|762463.3|764503.3|762988|763966.9|762457.3|36
1643789870000|2022-02-02 08:17:50|763939.1|762939.1|764502.6|762502.6|764504.7|763043.2|763889.7|762406|35
1643789880000|2022-02-02 08:18:00|764010.1|763010.1|764453.6|762453.6|764510.7|763018.5|763940|762441.4|32
1643789890000|2022-02-02 08:18:10|764439.8|762439.8|763760.2|762760.2|764441.5|762934.6|763752.7|762240.3|32
1643789900000|2022-02-02 08:18:20|763763|762763|764253.5|762253.5|764292.8|762792|763730.8|762245.9|35
1643789910000|2022-02-02 08:18:30|764254.4|762254.4|763744.9|762744.9|764317.8|762820.9|763569.1|762121|37
1643789920000|2022-02-02 08:18:40|764251.1|762251.1|764117.6|762117.6|764252.1|762739.9|763617.4|762117.6|34
1643789930000|2022-02-02 08:18:50|764118.7|762118.7|764279.3|762279.3|764298.8|762808|763639.3|762118.7|37
1643789940000|2022-02-02 08:19:00|764284.6|762284.6|764373.2|762373.2|764374.6|762868.7|763756.3|762262.5|32
1643789950000|2022-02-02 08:19:10|763883.6|762883.6|764091.1|763091.1|764439.2|763091.1|763865.1|762367.2|35
1643789960000|2022-02-02 08:19:20|764102.5|763102.5|764027.5|763027.5|764594.3|763102.5|763990.7|762498.3|37
1643789970000|2022-02-02 08:19:30|764534.3|762534.3|763923|762923|764539.9|763013.2|763908.3|762415.9|32
1643789980000|2022-02-02 08:19:40|763921.6|762921.6|763931.6|762931.6|764453.3|762950.2|763913|762419.9|30
1643789990000|2022-02-02 08:19:50|763916.3|762916.3|764036.6|763036.6|764496.7|763036.6|763916.3|762478.6|33
1643790000000|2022-02-02 08:20:00|764086.4|763086.4|764712.1|762712.1|764724.3|763221.5|764086.4|762580.4|34
1643790010000|2022-02-02 08:20:10|764706.2|762706.2|764834.4|762834.4|764834.4|763319.4|764197|762698.3|28
1643790020000|2022-02-02 08:20:20|764830.4|762830.4|764771.1|762771.1|764830.4|763334.5|764265.3|762749.2|34
1643790030000|2022-02-02 08:20:30|764765.5|762765.5|764655.4|762655.4|764770.9|763154.9|764124.3|762611.8|35
1643790040000|2022-02-02 08:20:40|764652|762652|764615.5|762615.5|764652|763132.1|764065.5|762565.3|29
1643790050000|2022-02-02 08:20:50|764614.1|762614.1|764293.4|763293.4|764794.8|763327.2|764149.9|762612.8|37
1643790060000|2022-02-02 08:21:00|764792.6|762792.6|764300.1|763300.1|764825.2|763332.5|764227.2|762761|29
1643790070000|2022-02-02 08:21:10|764301.7|763301.7|764256.6|763256.6|764793.6|763306.2|764256.6|762755.5|35
1643790080000|2022-02-02 08:21:20|764256.8|763256.8|764288.8|763288.8|764836.4|763339.1|764237.9|762739.7|33
1643790090000|2022-02-02 08:21:30|764249|763249|764811.2|762811.2|764813.3|763300|764137|762645.9|40
1643790100000|2022-02-02 08:21:40|764811.3|762811.3|764602.6|762602.6|764811.3|763113.8|764095|762594.4|33
1643790110000|2022-02-02 08:21:50|764600.3|762600.3|764537.4|762537.4|764600.3|763092.9|764045.1|762537.4|32
1643790120000|2022-02-02 08:22:00|764543.6|762543.6|764643.4|762643.4|764643.4|763138.5|764058.7|762534.6|32
1643790130000|2022-02-02 08:22:10|764642.9|762642.9|764686.2|762686.2|764762.6|763254.9|764157.7|762641.8|35
1643790140000|2022-02-02 08:22:20|764684.1|762684.1|764666.3|762666.3|764689.6|763183|764134.9|762638.2|32
1643790150000|2022-02-02 08:22:30|764664|762664|764188.7|763188.7|764685.8|763188.7|764143.6|762645.9|33
1643790160000|2022-02-02 08:22:40|764196.3|763196.3|764724.3|762724.3|764724.3|763222.2|764131.1|762624.8|31
1643790170000|2022-02-02 08:22:50|764729.5|762729.5|764696.1|762696.1|764734.9|763233|764153.7|762652.9|28
1643790180000|2022-02-02 08:23:00|764197.2|763197.2|764625|762625|764709.6|763198.2|764134.3|762617.3|36
1643790190000|2022-02-02 08:23:10|764112.9|763112.9|764643.1|762643.1|764659.7|763171|764112.9|762643.1|29
1643790200000|2022-02-02 08:23:20|764640|762640|764026.8|763026.8|764640|763097.8|764021.1|762508.4|31
1643790210000|2022-02-02 08:23:30|764494.8|762494.8|764369.3|762369.3|764503.4|762995.4|763870.4|762369.3|28
1643790220000|2022-02-02 08:23:40|764385|762385|764616.8|762616.8|764620.8|763121.9|763873.6|762385|35
1643790230000|2022-02-02 08:23:50|764142|763142|764292.5|763292.5|764769.6|763292.5|764044.1|762570.5|37
1643790240000|2022-02-02 08:24:00|764792.3|762792.3|764942.8|762942.8|764950.4|763412.8|764267.6|762769.5|37
1643790250000|2022-02-02 08:24:10|764933.6|762933.6|764861.4|762861.4|764942.5|763432.2|764344.8|762847.1|32
1643790260000|2022-02-02 08:24:20|764860.8|762860.8|764779.6|762779.6|764865.8|763342.4|764285|762775.5|22
1643790270000|2022-02-02 08:24:30|764777.6|762777.6|764694.3|762694.3|764777.6|763240.5|764227|762694.3|29
1643790280000|2022-02-02 08:24:40|764698.3|762698.3|764802.9|762802.9|764802.9|763277.1|764218.8|762695.1|30
1643790290000|2022-02-02 08:24:50|764805.7|762805.7|764759|762759|764805.7|763257.5|764238.2|762752.2|35
1643790300000|2022-02-02 08:25:00|764761.9|762761.9|764157.5|763157.5|764761.9|763235.9|764157.5|762715.7|28
1643790310000|2022-02-02 08:25:10|764135|763135|764275.1|763275.1|764780.8|763275.1|764135|762718.5|31
1643790320000|2022-02-02 08:25:20|764273.2|763273.2|764237.8|763237.8|764771|763275.2|764180.9|762733.2|28
1643790330000|2022-02-02 08:25:30|764237.2|763237.2|764224.4|763224.4|764734.6|763243|764223|762716.7|28
1643790340000|2022-02-02 08:25:40|764714.7|762714.7|764202.5|763202.5|764726.6|763222.5|764194.3|762714.7|29
1643790350000|2022-02-02 08:25:50|764699.6|762699.6|764726.9|762726.9|764726.9|763228|764184.9|762693.3|28
1643790360000|2022-02-02 08:26:00|764728.8|762728.8|764243.8|763243.8|764739.9|763243.8|764225.8|762721.8|22
1643790370000|2022-02-02 08:26:10|764235.4|763235.4|764129.1|763129.1|764719.7|763242.2|764129.1|762642.6|32
1643790380000|2022-02-02 08:26:20|764137.6|763137.6|764204.6|763204.6|764738.5|763237.7|764123.3|762628.1|32
1643790390000|2022-02-02 08:26:30|764209|763209|764210.4|763210.4|764728|763217.1|764205.2|762705.9|21
1643790400000|2022-02-02 08:26:40|764197.6|763197.6|764191|763191|764710.8|763210|764162.3|762683.7|31
1643790410000|2022-02-02 08:26:50|764687.3|762687.3|764716.9|762716.9|764722.8|763219.2|764180.8|762682.7|29
1643790420000|2022-02-02 08:27:00|764724.7|762724.7|764131|763131|764724.7|763203.2|764105.4|762617.7|32
1643790430000|2022-02-02 08:27:10|764625|762625|764212.1|763212.1|764725.6|763225.6|764128.4|762621.4|28
1643790440000|2022-02-02 08:27:20|764170|763170|764171.9|763171.9|764682.9|763173.2|764142|762657.7|26
1643790450000|2022-02-02 08:27:30|764166.4|763166.4|764930.1|762930.1|764930.1|763416.4|764163.1|762663.1|37
1643790460000|2022-02-02 08:27:40|764931.1|762931.1|764388.1|763388.1|764939.6|763420.2|764376.4|762879.1|40
1643790470000|2022-02-02 08:27:50|764393.3|763393.3|764766.5|762766.5|764895.2|763393.3|764247.8|762757.7|38
1643790480000|2022-02-02 08:28:00|764312.6|763312.6|764340.7|763340.7|764863.9|763356.9|764312.6|762830.9|36
1643790490000|2022-02-02 08:28:10|764340.3|763340.3|764337.2|763337.2|764845.6|763378.9|764337.2|762845.3|30
1643790500000|2022-02-02 08:28:20|764289.3|763289.3|764267.1|763267.1|764846.4|763358|764267.1|762770.6|37
1643790510000|2022-02-02 08:28:30|764266.4|763266.4|764765.1|762765.1|764765.1|763274.5|764235.4|762750.8|33
1643790520000|2022-02-02 08:28:40|764752.8|762752.8|764968.7|762968.7|764980.4|763483.8|764402.4|762752.8|38
1643790530000|2022-02-02 08:28:50|764479.4|763479.4|764459.6|763459.6|764970.1|763485.2|764459|762960|28
1643790540000|2022-02-02 08:29:00|764960.9|762960.9|765115.6|763115.6|765147.5|763641.1|764490.7|762960.9|39
1643790550000|2022-02-02 08:29:10|765111.7|763111.7|764574|763574|765159|763657.7|764539.6|763110.1|38
1643790560000|2022-02-02 08:29:20|765068.2|763068.2|765091|763091|765132.9|763631|764493.4|763007.9|38
1643790570000|2022-02-02 08:29:30|765090|763090|765141.9|763141.9|765152.3|763520.7|764487.4|762989.1|35
1643790580000|2022-02-02 08:29:40|764635.9|763635.9|765121|763121|765131.3|763635.9|764574.6|763087|30
1643790590000|2022-02-02 08:29:50|764612.2|763612.2|764525.2|763525.2|765106.7|763612.2|764515.8|763054.8|31
1643790600000|2022-02-02 08:30:00|764523.3|763523.3|764495.7|763495.7|765058.2|763554.7|764468.9|762985.2|35
1643790610000|2022-02-02 08:30:10|764497.1|763497.1|765000.2|763000.2|765124.7|763625.6|764470.3|762977.2|39
1643790620000|2022-02-02 08:30:20|764506.2|763506.2|765084.8|763084.8|765084.8|763581.5|764506.2|762995.9|36
1643790630000|2022-02-02 08:30:30|765071.3|763071.3|765089.1|763089.1|765124.8|763623|764585.9|763071.3|31
1643790640000|2022-02-02 08:30:40|765107|763107|765024.7|763024.7|765143.2|763633.1|764510.1|763009.2|29
1643790650000|2022-02-02 08:30:50|765042.6|763042.6|765045.5|763045.5|765052.3|763584.5|764542|763038.3|28
1643790660000|2022-02-02 08:31:00|765045.9|763045.9|764422.8|763422.8|765052.4|763559|764420.9|762909.1|30
1643790670000|2022-02-02 08:31:10|764898.3|762898.3|764372.1|763372.1|764898.3|763397.4|764369.1|762865.5|37
1643790680000|2022-02-02 08:31:20|764374.5|763374.5|764280.5|763280.5|764787.5|763374.5|764262.4|762757.7|34
1643790690000|2022-02-02 08:31:30|764283.2|763283.2|764263.7|763263.7|764785.6|763286.1|764245.8|762773.7|26
1643790700000|2022-02-02 08:31:40|764264.3|763264.3|764257|763257|764770.3|763295.9|764237.9|762733.6|33
1643790710000|2022-02-02 08:31:50|764306.4|763306.4|764316.2|763316.2|764318.1|763318.1|764287.3|763287.3|33
1643790720000|2022-02-02 08:32:00|764312.8|763312.8|764418.7|763418.7|764915.5|763454.4|764312.8|762828.5|32
1643790730000|2022-02-02 08:32:10|764922.4|762922.4|764948.5|762948.5|764948.5|763451.4|764435.1|762922.4|31
1643790740000|2022-02-02 08:32:20|764452.8|763452.8|764460.2|763460.2|764939.8|763460.2|764433.3|762933.2|26
1643790750000|2022-02-02 08:32:30|764524.1|763524.1|765031.4|763031.4|765031.4|763547.8|764483.8|762993|30
1643790760000|2022-02-02 08:32:40|764537.4|763537.4|764553.2|763553.2|764555.7|763555.7|764512.3|763512.3|33
1643790770000|2022-02-02 08:32:50|764561.6|763561.6|765026.4|763026.4|765035.2|763564.8|764525.7|763026.4|32
1643790780000|2022-02-02 08:33:00|765038.4|763038.4|764740.5|763740.5|765181.6|763740.5|764536.3|763034.8|31
1643790790000|2022-02-02 08:33:10|764730.2|763730.2|764777.7|763777.7|765271.4|763777.7|764725.8|763271.4|34
1643790800000|2022-02-02 08:33:20|764778.3|763778.3|764653.9|763653.9|765192.3|763778.3|764632.7|763136.7|38
1643790810000|2022-02-02 08:33:30|764657|763657|764629.7|763629.7|765141.7|763657.2|764602.8|763126.7|33
1643790820000|2022-02-02 08:33:40|764635.8|763635.8|764611.8|763611.8|765141|763695.4|764611.8|763110.3|31
1643790830000|2022-02-02 08:33:50|764606.5|763606.5|764624.4|763624.4|764628.6|763628.6|764606.5|763606.5|26
1643790840000|2022-02-02 08:34:00|765143|763143|765127.8|763127.8|765143|763640.9|764630.9|763127.8|31
1643790850000|2022-02-02 08:34:10|765133.1|763133.1|764741.6|763741.6|765258.4|763746|764691.3|763133.1|34
1643790860000|2022-02-02 08:34:20|765244.1|763244.1|765236.8|763236.8|765272.6|763771.8|764732.2|763235.7|34
1643790870000|2022-02-02 08:34:30|765236.5|763236.5|765209.9|763209.9|765243.5|763728.4|764700|763207.5|29
1643790880000|2022-02-02 08:34:40|765209.3|763209.3|764704.5|763704.5|765244.8|763724.7|764702|763205.5|34
1643790890000|2022-02-02 08:34:50|764711.8|763711.8|764775.7|763775.7|765293.1|763793.6|764680.6|763191.4|31
1643790900000|2022-02-02 08:35:00|764774.3|763774.3|764728.5|763728.5|765288.8|763782.2|764724.6|763263.2|29
1643790910000|2022-02-02 08:35:10|764723|763723|764686.5|763686.5|765281|763754|764678.9|763187.8|31
1643790920000|2022-02-02 08:35:20|764690.6|763690.6|764644.5|763644.5|765171.8|763690.6|764644.5|763135.7|25
1643790930000|2022-02-02 08:35:30|764645.1|763645.1|765130.5|763130.5|765154.6|763652.2|764631.4|763128.1|25
1643790940000|2022-02-02 08:35:40|765131.6|763131.6|764605.2|763605.2|765131.7|763642.2|764605.2|763121.1|26
1643790950000|2022-02-02 08:35:50|764605.8|763605.8|764999.6|762999.6|765031.3|763605.9|764501.8|762999.6|26
1643790960000|2022-02-02 08:36:00|765014.9|763014.9|764448.4|763448.4|765014.9|763510|764446.9|762950.2|33
1643790970000|2022-02-02 08:36:10|764445.1|763445.1|764423|763423|764951.5|763451.2|764422.1|762920.7|28
1643790980000|2022-02-02 08:36:20|764423.4|763423.4|764372.4|763372.4|764938.2|763431|764369.2|762929.7|27
1643790990000|2022-02-02 08:36:30|764370.7|763370.7|764314.8|763314.8|764865.7|763370.7|764314.8|762859.9|32
1643791000000|2022-02-02 08:36:40|764310.4|763310.4|764611.6|762611.6|764733.6|763310.4|764088.5|762594.1|31
1643791010000|2022-02-02 08:36:50|764608.1|762608.1|764629.1|762629.1|764655.7|763121|764121|762606.6|33
1643791020000|2022-02-02 08:37:00|764626.6|762626.6|764231.6|763231.6|764731.1|763231.6|764113.8|762626.6|32
1643791030000|2022-02-02 08:37:10|764226.1|763226.1|764653.3|762653.3|764750.1|763226.1|764147.9|762651.9|34
1643791040000|2022-02-02 08:37:20|764650.9|762650.9|764732.9|762732.9|764732.9|763219.2|764140.4|762627.3|37
1643791050000|2022-02-02 08:37:30|764734.5|762734.5|764719|762719|764746.4|763242.1|764173|762682.2|37
1643791060000|2022-02-02 08:37:40|764206.6|763206.6|764128.1|763128.1|764716.5|763210.7|764110.3|762664.9|29
1643791070000|2022-02-02 08:37:50|764126.3|763126.3|764672.5|762672.5|764680.7|763171.7|764123.9|762633|32
1643791080000|2022-02-02 08:38:00|764686.4|762686.4|764717.6|762717.6|764721.2|763211.3|764153|762675.5|30
1643791090000|2022-02-02 08:38:10|764721.2|762721.2|764672|762672|764723.6|763220.5|764146.5|762648.4|28
1643791100000|2022-02-02 08:38:20|764673.8|762673.8|764675.4|762675.4|764697.5|762697.5|764655.8|762655.8|35
1643791110000|2022-02-02 08:38:30|764678.4|762678.4|764680|762680|764696.3|763192.3|764145.1|762653.3|29
1643791120000|2022-02-02 08:38:40|764680.2|762680.2|764786.7|762786.7|764814.4|763292.8|764203.7|762670.3|34
1643791130000|2022-02-02 08:38:50|764786.5|762786.5|764819.7|762819.7|764844.9|763339|764290.8|762786.5|34
1643791140000|2022-02-02 08:39:00|764813.2|762813.2|764850.7|762850.7|764850.7|763351.6|764294.9|762810.6|27
1643791150000|2022-02-02 08:39:10|764850.5|762850.5|764919|762919|765003.3|763502.7|764353.6|762847.8|30
1643791160000|2022-02-02 08:39:20|764920.6|762920.6|764381.5|763381.5|764921|763422.1|764380.3|762882.3|31
1643791170000|2022-02-02 08:39:30|764383|763383|764897.1|762897.1|764933.1|763418.3|764383|762886.9|29
1643791180000|2022-02-02 08:39:40|764398.6|763398.6|764393.6|763393.6|764977.7|763481.7|764365.3|762859.8|35
1643791190000|2022-02-02 08:39:50|764388.7|763388.7|764351.2|763351.2|764882.7|763388.7|764351.2|762853.8|34
1643791200000|2022-02-02 08:40:00|764352.8|763352.8|764372.4|763372.4|764868.9|763372.4|764343.5|762832.9|30
1643791210000|2022-02-02 08:40:10|764374.1|763374.1|764840.4|762840.4|764857.1|763374.7|764336.4|762840.4|28
1643791220000|2022-02-02 08:40:20|764840.2|762840.2|764330|763330|764844.4|763348.8|764323.5|762840.2|31
1643791230000|2022-02-02 08:40:30|764827.3|762827.3|764796.7|762796.7|764827.3|763328|764306|762796.7|34
1643791240000|2022-02-02 08:40:40|764802.9|762802.9|764295.7|763295.7|764813.6|763346.5|764293.5|762791.1|33
1643791250000|2022-02-02 08:40:50|764298.7|763298.7|764349.1|763349.1|764864.9|763367.2|764298.7|762845|22
1643791260000|2022-02-02 08:41:00|764346.4|763346.4|764290.9|763290.9|764788|763346.4|764290.9|762788|26
1643791270000|2022-02-02 08:41:10|764287.7|763287.7|764767.4|762767.4|764777.6|763289.2|764271.2|762766|26
1643791280000|2022-02-02 08:41:20|764767.7|762767.7|764250.1|763250.1|764767.7|763252.2|764202.5|762706.2|32
1643791290000|2022-02-02 08:41:30|764256|763256|764221.9|763221.9|764745.8|763258.9|764221.5|762743.3|19
1643791300000|2022-02-02 08:41:40|764226|763226|764191.3|763191.3|764729.5|763252.2|764175.7|762681.5|30
1643791310000|2022-02-02 08:41:50|764187.9|763187.9|764200.7|763200.7|764688.3|763200.7|764168.4|762674.4|32
1643791320000|2022-02-02 08:42:00|764178.4|763178.4|764166.3|763166.3|764698.8|763207|764159.7|762650.1|34
1643791330000|2022-02-02 08:42:10|764168.9|763168.9|764718.7|762718.7|764718.7|763201.4|764149.9|762656.3|22
1643791340000|2022-02-02 08:42:20|764707.4|762707.4|764164.5|763164.5|764735.5|763236|764164.5|762707.4|28
1643791350000|2022-02-02 08:42:30|764669.8|762669.8|764617.6|762617.6|764669.8|763164|764134.2|762612.9|26
1643791360000|2022-02-02 08:42:40|764618.1|762618.1|764695.8|762695.8|764697.3|763195.9|764120.6|762607.9|33
1643791370000|2022-02-02 08:42:50|764695.7|762695.7|764619.8|762619.8|764698.4|763170.6|764119.5|762619.8|32
1643791380000|2022-02-02 08:43:00|764133.4|763133.4|764606.3|762606.3|764632|763133.4|764130.8|762605.3|26
1643791390000|2022-02-02 08:43:10|764606.5|762606.5|764110.3|763110.3|764631.8|763119.7|764104.8|762592.3|34
1643791400000|2022-02-02 08:43:20|764102.8|763102.8|764099.7|763099.7|764110.5|763110.5|764095|763095|28
1643791410000|2022-02-02 08:43:30|764101.1|763101.1|764107.3|763107.3|764114.5|763114.5|764099.2|763099.2|35
1643791420000|2022-02-02 08:43:40|764101.2|763101.2|764119.2|763119.2|764125.6|763125.6|764096.1|763096.1|28
1643791430000|2022-02-02 08:43:50|764119.5|763119.5|764593.2|762593.2|764609.9|763121.1|764095.4|762586.8|24
1643791440000|2022-02-02 08:44:00|764596.9|762596.9|764094.1|763094.1|764601.1|763109.2|764094|762596.9|21
1643791450000|2022-02-02 08:44:10|764081.8|763081.8|764119.5|763119.5|764603.4|763121|764080.2|762603.4|33
1643791460000|2022-02-02 08:44:20|764614.6|762614.6|764127.6|763127.6|764651.8|763149.1|764117.9|762592.9|26
1643791470000|2022-02-02 08:44:30|764626.8|762626.8|764184.6|763184.6|764685.8|763184.6|764108.3|762615.6|25
1643791480000|2022-02-02 08:44:40|764183.8|763183.8|764734.4|762734.4|764734.4|763247.2|764183.8|762719.8|33
1643791490000|2022-02-02 08:44:50|764740.3|762740.3|764098.1|763098.1|764740.3|763215.3|764098.1|762568|35
1643791500000|2022-02-02 08:45:00|764094.6|763094.6|764081.9|763081.9|764552.7|763104.5|764049.7|762552.7|28
1643791510000|2022-02-02 08:45:10|764075.4|763075.4|764112.5|763112.5|764637.5|763137.2|764062.4|762599|36
1643791520000|2022-02-02 08:45:20|764106.8|763106.8|764139.1|763139.1|764671.6|763178.5|764106.8|762650.3|34
1643791530000|2022-02-02 08:45:30|764103.2|763103.2|764103.7|763103.7|764613.3|763138.6|764084.6|762599.9|34
1643791540000|2022-02-02 08:45:40|764111.8|763111.8|764101|763101|764571.2|763149|764082.8|762571.2|29
1643791550000|2022-02-02 08:45:50|764103.5|763103.5|764026.1|763026.1|764580|763108.1|763990.9|762512.8|29
1643791560000|2022-02-02 08:46:00|764020.5|763020.5|764026.2|763026.2|764566.2|763078.1|764020.5|762556|35
1643791570000|2022-02-02 08:46:10|764026.6|763026.6|764030.3|763030.3|764041.9|763041.9|764021|763021|28
1643791580000|2022-02-02 08:46:20|764030.6|763030.6|764012.9|763012.9|764519.7|763031.5|764005.9|762519.7|25
1643791590000|2022-02-02 08:46:30|764014|763014|764046.7|763046.7|764539|763053.7|764009.2|762516.7|26
1643791600000|2022-02-02 08:46:40|764045.1|763045.1|764111.5|763111.5|764111.5|763111.5|764027.3|763027.3|29
1643791610000|2022-02-02 08:46:50|764102.9|763102.9|764074.7|763074.7|764588.8|763104.3|764065.7|762570.9|28
1643791620000|2022-02-02 08:47:00|764074.5|763074.5|764069.5|763069.5|764076.8|763076.8|764067.9|763067.9|20
1643791630000|2022-02-02 08:47:10|764074.4|763074.4|764570.1|762570.1|764601.5|763115|764074.4|762569.1|28
1643791640000|2022-02-02 08:47:20|764561.5|762561.5|764006.4|763006.4|764562.4|763063.5|763997.4|762496.3|29
1643791650000|2022-02-02 08:47:30|764007.8|763007.8|764054.1|763054.1|764552.2|763062.5|763995.7|762552.2|21
1643791660000|2022-02-02 08:47:40|764054.4|763054.4|764549|762549|764555.3|763054.9|764054.4|762542.4|21
1643791670000|2022-02-02 08:47:50|764541|762541|764045.9|763045.9|764545.3|763053.2|764045.8|762539.4|18
1643791680000|2022-02-02 08:48:00|764045.2|763045.2|764019.9|763019.9|764517.2|763045.8|764014.1|762513.6|19
1643791690000|2022-02-02 08:48:10|764021.6|763021.6|764095.3|763095.3|764598.9|763114.6|764021.6|762571.4|36
1643791700000|2022-02-02 08:48:20|764094.8|763094.8|764227.4|763227.4|764734.6|763242.8|764070.8|762568.2|35
1643791710000|2022-02-02 08:48:30|764219.5|763219.5|764701.1|762701.1|764739|763233.9|764203.9|762701.1|32
1643791720000|2022-02-02 08:48:40|764700|762700|764234|763234|764744.7|763234.1|764204.9|762693.8|30
1643791730000|2022-02-02 08:48:50|764227.1|763227.1|764277.8|763277.8|764786.5|763287|764227.1|762720.8|37
1643791740000|2022-02-02 08:49:00|764762.5|762762.5|764698.9|762698.9|764779|763277.1|764211.7|762698.9|35
1643791750000|2022-02-02 08:49:10|764701|762701|764617.4|762617.4|764706.3|763202|764126.8|762611.7|33
1643791760000|2022-02-02 08:49:20|764611.3|762611.3|764646.9|762646.9|764653.7|763156.6|764121.8|762604.7|34
1643791770000|2022-02-02 08:49:30|764640.1|762640.1|764689.5|762689.5|764706.5|763219.9|764182.9|762632.5|33
1643791780000|2022-02-02 08:49:40|764688.2|762688.2|764664.3|762664.3|764698|763156|764156|762641.2|35
1643791790000|2022-02-02 08:49:50|764656|762656|764285.3|763285.3|764782.3|763288.8|764180|762655.9|30
1643791800000|2022-02-02 08:50:00|764275.3|763275.3|764887.6|762887.6|764891.9|763379.4|764275.3|762797|36
1643791810000|2022-02-02 08:50:10|764891.9|762891.9|764802.7|762802.7|764911.7|763411.9|764318.6|762802.7|32
1643791820000|2022-02-02 08:50:20|764798.2|762798.2|764771.1|762771.1|764798.2|763290.5|764258.5|762764.8|34
1643791830000|2022-02-02 08:50:30|764771|762771|764702.2|762702.2|764771|763242.2|764222.5|762700.4|35
1643791840000|2022-02-02 08:50:40|764702.5|762702.5|764693.4|762693.4|764715|762715|764689.3|762689.3|30
1643791850000|2022-02-02 08:50:50|764693.8|762693.8|764712.1|762712.1|764712.1|762712.1|764687.5|762687.5|26
1643791860000|2022-02-02 08:51:00|764713.3|762713.3|764763.9|762763.9|764785.5|763268.5|764223.1|762696.5|32
1643791870000|2022-02-02 08:51:10|764761.5|762761.5|764248|763248|764780.5|763292.7|764235.2|762752.9|31
1643791880000|2022-02-02 08:51:20|764253.3|763253.3|764764.8|762764.8|764764.8|763276.3|764250|762756.5|26
1643791890000|2022-02-02 08:51:30|764770.6|762770.6|764926|762926|764956.3|763465.1|764274.3|762770.6|30
1643791900000|2022-02-02 08:51:40|764928.2|762928.2|764398.6|763398.6|764945.7|763434.7|764380|762875.4|21
1643791910000|2022-02-02 08:51:50|764389.6|763389.6|764914.7|762914.7|764926.9|763420.5|764384.8|762906|33
1643791920000|2022-02-02 08:52:00|764915|762915|764437.8|763437.8|764927.1|763437.8|764424.6|762910.6|25
1643791930000|2022-02-02 08:52:10|764437.1|763437.1|764387.2|763387.2|764931.2|763445.6|764387.2|762890.8|33
1643791940000|2022-02-02 08:52:20|764353.1|763353.1|764832.1|762832.1|764890.9|763404.1|764342.6|762832.1|29
1643791950000|2022-02-02 08:52:30|764860.1|762860.1|764842.7|762842.7|764860.1|763344.2|764293.1|762807.4|36
1643791960000|2022-02-02 08:52:40|764851.5|762851.5|764319.6|763319.6|764864.4|763369.1|764309|762851.1|27
1643791970000|2022-02-02 08:52:50|764319.4|763319.4|764323.3|763323.3|764821|763332.6|764263.2|762784.6|35
1643791980000|2022-02-02 08:53:00|764317.4|763317.4|764822.3|762822.3|764829.3|763333|764315.2|762822.3|25
1643791990000|2022-02-02 08:53:10|764372.4|763372.4|764377.1|763377.1|764903.4|763410.4|764363.6|762857.8|34
1643792000000|2022-02-02 08:53:20|764375.2|763375.2|764397.5|763397.5|764930.1|763431.3|764322.4|762823.2|34
1643792010000|2022-02-02 08:53:30|764385|763385|764888.7|762888.7|764927.4|763441.7|764385|762884.1|20
1643792020000|2022-02-02 08:53:40|764891.7|762891.7|764878.5|762878.5|764891.7|763390.5|764359.7|762867.7|21
1643792030000|2022-02-02 08:53:50|764876.7|762876.7|764350.8|763350.8|764881.8|763371|764350.8|762864.7|21
1643792040000|2022-02-02 08:54:00|764349.6|763349.6|764809.8|762809.8|764852|763355.8|764260.2|762806.7|28
1643792050000|2022-02-02 08:54:10|764804.4|762804.4|764227.5|763227.5|764804.4|763285.3|764220|762724.9|32
1643792060000|2022-02-02 08:54:20|764727.4|762727.4|764748.2|762748.2|764762.9|763264.2|764219.7|762727.4|24
1643792070000|2022-02-02 08:54:30|764752.5|762752.5|764754.1|762754.1|764755.5|763268.1|764263.2|762739.9|22
1643792080000|2022-02-02 08:54:40|764277|763277|764806.6|762806.6|764806.6|763321.9|764265|762756.7|24
1643792090000|2022-02-02 08:54:50|764803.8|762803.8|764719.9|762719.9|764812.8|763220.4|764184.1|762686.5|32
1643792100000|2022-02-02 08:55:00|764232.2|763232.2|764267.2|763267.2|764773.6|763278.1|764232.2|762749.3|35
1643792110000|2022-02-02 08:55:10|764274.9|763274.9|764317|763317|764849.2|763353.3|764273.1|762760.4|35
1643792120000|2022-02-02 08:55:20|764282.8|763282.8|764859.1|762859.1|764865.1|763368|764277|762774.3|33
1643792130000|2022-02-02 08:55:30|764854.4|762854.4|764846|762846|764861.1|763359.3|764322.3|762814.6|29
1643792140000|2022-02-02 08:55:40|764841.4|762841.4|764826.1|762826.1|764852.2|763354.1|764337.9|762803.7|21
1643792150000|2022-02-02 08:55:50|764311.6|763311.6|764318.3|763318.3|764828.4|763332.8|764301.3|762785.1|29
1643792160000|2022-02-02 08:56:00|764809.6|762809.6|764706.3|762706.3|764817.1|763289|764211.9|762702.9|28
1643792170000|2022-02-02 08:56:10|764705.5|762705.5|764201.1|763201.1|764708.4|763210.9|764197.5|762699.7|30
1643792180000|2022-02-02 08:56:20|764193.2|763193.2|764677.7|762677.7|764704.2|763206.2|764189.6|762670.4|26
1643792190000|2022-02-02 08:56:30|764682.2|762682.2|764698.5|762698.5|764705.4|763206.7|764180.1|762682.2|23
1643792200000|2022-02-02 08:56:40|764702.3|762702.3|764654.7|762654.7|764706.7|763199.5|764120.3|762603.5|28
1643792210000|2022-02-02 08:56:50|764650.3|762650.3|764128.6|763128.6|764650.3|763144.8|764123.4|762632.8|21
1643792220000|2022-02-02 08:57:00|764128.5|763128.5|764107.4|763107.4|764586.8|763145.2|764092.7|762586.8|23
1643792230000|2022-02-02 08:57:10|764135.5|763135.5|764684.1|762684.1|764684.1|763215.5|764113.1|762607.7|30
1643792240000|2022-02-02 08:57:20|764684.9|762684.9|764677.8|762677.8|764718.3|763210.6|764179.9|762677.8|26
1643792250000|2022-02-02 08:57:30|764675.9|762675.9|764163.6|763163.6|764693.4|763190.6|764163.6|762667.5|27
1643792260000|2022-02-02 08:57:40|764672.8|762672.8|764626.6|762626.6|764680.1|763172.9|764130|762623.5|28
1643792270000|2022-02-02 08:57:50|764623.5|762623.5|764065.9|763065.9|764633.3|763087.9|764059.3|762616.6|25
1643792280000|2022-02-02 08:58:00|764065.3|763065.3|764512.1|762512.1|764561|763074.9|764018.5|762509.2|31
1643792290000|2022-02-02 08:58:10|764515.1|762515.1|764014.6|763014.6|764519.4|763020.6|764006.4|762506.8|20
1643792300000|2022-02-02 08:58:20|764015.3|763015.3|764043.2|763043.2|764584.6|763089.2|764015.3|762552.5|26
1643792310000|2022-02-02 08:58:30|764043|763043|764569.9|762569.9|764569.9|763067.1|764040.1|762542.4|26
1643792320000|2022-02-02 08:58:40|764562.6|762562.6|764627.9|762627.9|764629.3|763153.3|764083.2|762558.5|35
1643792330000|2022-02-02 08:58:50|764633.1|762633.1|764154|763154|764656.1|763163.3|764135.4|762629.2|32
1643792340000|2022-02-02 08:59:00|764157|763157|764176.4|763176.4|764673.5|763192|764137.3|762637.6|35
1643792350000|2022-02-02 08:59:10|764156.9|763156.9|764660.6|762660.6|764660.6|763174.5|764154|762643.1|25
1643792360000|2022-02-02 08:59:20|764661.8|762661.8|764628.3|762628.3|764662|763136.1|764136.1|762620.1|24
1643792370000|2022-02-02 08:59:30|764627.1|762627.1|764020.3|763020.3|764627.1|763110.5|764018.1|762522.3|30
1643792380000|2022-02-02 08:59:40|764020.1|763020.1|764028|763028|764545.4|763045.2|764020.1|762530.4|26
1643792390000|2022-02-02 08:59:50|764031.6|763031.6|764030.1|763030.1|764529.4|763038|764026.6|762523.4|24
1643792400000|2022-02-02 09:00:00|764029.3|763029.3|764022.3|763022.3|764528.3|763045.4|764007.5|762504.6|28
1643792410000|2022-02-02 09:00:10|764021.3|763021.3|764525.2|762525.2|764526.4|763023.5|764021.2|762509.5|29
1643792420000|2022-02-02 09:00:20|764522.1|762522.1|764014.2|763014.2|764526.6|763021.8|764014.2|762516.3|19
1643792430000|2022-02-02 09:00:30|764013.4|763013.4|764019.1|763019.1|764533.6|763037.7|764013.4|762519.4|25
1643792440000|2022-02-02 09:00:40|764016.5|763016.5|764519.9|762519.9|764520.3|763028.8|764016.5|762517.6|26
1643792450000|2022-02-02 09:00:50|764518.1|762518.1|764022.7|763022.7|764518.1|763025|764013.4|762512.2|27
1643792460000|2022-02-02 09:01:00|764022|763022|764015.1|763015.1|764520.5|763025.9|764011.6|762511.5|19
1643792470000|2022-02-02 09:01:10|764013.6|763013.6|764474.4|762474.4|764490.3|763021|763964.2|762466.2|22
1643792480000|2022-02-02 09:01:20|763968.7|762968.7|763714.3|762714.3|764490.2|762990.5|763714.3|762227.5|28
1643792490000|2022-02-02 09:01:30|764212.6|762212.6|763733.8|762733.8|764249.5|762751.4|763705.3|762199.5|32
1643792500000|2022-02-02 09:01:40|764238.9|762238.9|764185.4|762185.4|764238.9|762709.4|763629.6|762151.1|36
1643792510000|2022-02-02 09:01:50|764162.4|762162.4|764122.1|762122.1|764165.6|762637.8|763485.3|762041.9|35
1643792520000|2022-02-02 09:02:00|763580.9|762580.9|763587.5|762587.5|764091.8|762591.3|763540.6|762068.8|31
1643792530000|2022-02-02 09:02:10|763570.9|762570.9|764094.1|762094.1|764096.3|762643.3|763525.5|762029.5|38
1643792540000|2022-02-02 09:02:20|764091.7|762091.7|764133.9|762133.9|764146.2|762628.7|763593|762088.4|36
1643792550000|2022-02-02 09:02:30|764135.8|762135.8|763571.7|762571.7|764153.9|762699.3|763555|762135.8|31
1643792560000|2022-02-02 09:02:40|763586.2|762586.2|763635.1|762635.1|764080.9|762661.8|763580|762080.9|26
1643792570000|2022-02-02 09:02:50|763638.9|762638.9|763565.3|762565.3|763642.6|762642.6|763565.3|762565.3|28
1643792580000|2022-02-02 09:03:00|763585.4|762585.4|763581.8|762581.8|763593.1|762593.1|763563.8|762563.8|28
1643792590000|2022-02-02 09:03:10|763576.3|762576.3|763576.2|762576.2|764099|762588.1|763554.3|762067.1|27
1643792600000|2022-02-02 09:03:20|763587.4|762587.4|764068|762068|764085.5|762587.4|763508.9|762068|31
1643792610000|2022-02-02 09:03:30|763570.6|762570.6|764066.3|762066.3|764070.9|762576.6|763517.7|762063.1|31
1643792620000|2022-02-02 09:03:40|763565.4|762565.4|763618.2|762618.2|764078.1|762618.2|763542.7|762076.4|34
1643792630000|2022-02-02 09:03:50|763595.3|762595.3|763566.6|762566.6|764131.8|762666.2|763548.8|762131.8|39
1643792640000|2022-02-02 09:04:00|763564.8|762564.8|763563.1|762563.1|763567|762567|763551.6|762551.6|21
1643792650000|2022-02-02 09:04:10|763559.4|762559.4|763561|762561|763561.4|762561.4|763554.8|762554.8|22
1643792660000|2022-02-02 09:04:20|763556.5|762556.5|763546.7|762546.7|763559.3|762559.3|763532.8|762532.8|19
1643792670000|2022-02-02 09:04:30|763561.4|762561.4|763555.7|762555.7|763568.6|762568.6|763534.6|762534.6|20
1643792680000|2022-02-02 09:04:40|763571.3|762571.3|763554.8|762554.8|764062.5|762578.7|763543.2|762062.5|18
1643792690000|2022-02-02 09:04:50|763549.8|762549.8|763617.2|762617.2|764186.8|762689.7|763549.5|762186.8|27
1643792700000|2022-02-02 09:05:00|763605.4|762605.4|763621.7|762621.7|764135.2|762633.3|763599.8|762110|30
1643792710000|2022-02-02 09:05:10|763621.4|762621.4|763575.3|762575.3|763621.4|762621.4|763575.3|762575.3|28
1643792720000|2022-02-02 09:05:20|763579.3|762579.3|763581.6|762581.6|763583|762583|763548|762548|25
1643792730000|2022-02-02 09:05:30|763580.6|762580.6|763583.6|762583.6|764095.6|762589.5|763569|762095.6|28
1643792740000|2022-02-02 09:05:40|763579.5|762579.5|763582.8|762582.8|764077|762582.8|763555.4|762077|27
1643792750000|2022-02-02 09:05:50|763582.2|762582.2|763546.2|762546.2|764040.4|762582.2|763528.6|762040.4|28
1643792760000|2022-02-02 09:06:00|763558.4|762558.4|763553.2|762553.2|763576.8|762576.8|763518.2|762518.2|38
1643792770000|2022-02-02 09:06:10|763549.5|762549.5|763546.5|762546.5|763567.2|762567.2|763546.5|762546.5|22
1643792780000|2022-02-02 09:06:20|763543.9|762543.9|763551.9|762551.9|763551.9|762551.9|763541.1|762541.1|23
1643792790000|2022-02-02 09:06:30|763551.3|762551.3|763558.5|762558.5|763570.3|762570.3|763551.3|762551.3|27
1643792800000|2022-02-02 09:06:40|763562.6|762562.6|763561.6|762561.6|763566.3|762566.3|763543.5|762543.5|28
1643792810000|2022-02-02 09:06:50|763562.2|762562.2|763552.7|762552.7|763569.1|762569.1|763545.6|762545.6|26
1643792820000|2022-02-02 09:07:00|764064.9|762064.9|763555.5|762555.5|764064.9|762561.1|763549.5|762064.9|28
1643792830000|2022-02-02 09:07:10|763556.8|762556.8|763551|762551|763556.8|762556.8|763536.7|762536.7|24
1643792840000|2022-02-02 09:07:20|763548.1|762548.1|763550.3|762550.3|763553.6|762553.6|763543.7|762543.7|23
1643792850000|2022-02-02 09:07:30|763548.9|762548.9|763561.9|762561.9|763566.6|762566.6|763546.4|762546.4|18
1643792860000|2022-02-02 09:07:40|763563|762563|763577.9|762577.9|764095.7|762596|763542|762095.7|29
1643792870000|2022-02-02 09:07:50|763564.6|762564.6|763689.1|762689.1|763825.7|762825.7|763564.6|762564.6|39
1643792880000|2022-02-02 09:08:00|763685|762685|763615.7|762615.7|763685|762685|763600.2|762600.2|32
1643792890000|2022-02-02 09:08:10|763616.4|762616.4|763620.1|762620.1|764130.5|762627.8|763603.1|762126.4|24
1643792900000|2022-02-02 09:08:20|763605.4|762605.4|763616.9|762616.9|764124.6|762625.4|763604|762124.6|24
1643792910000|2022-02-02 09:08:30|763616.8|762616.8|763661.7|762661.7|763668.9|762668.9|763611.9|762611.9|23
1643792920000|2022-02-02 09:08:40|763644.3|762644.3|763676.1|762676.1|763677.2|762677.2|763644.2|762644.2|27
1643792930000|2022-02-02 09:08:50|763670.6|762670.6|763554.5|762554.5|763676.6|762676.6|763545.9|762545.9|30
1643792940000|2022-02-02 09:09:00|763556.2|762556.2|763550.8|762550.8|763559.9|762559.9|763549.3|762549.3|23
1643792950000|2022-02-02 09:09:10|763550|762550|763556.3|762556.3|763556.3|762556.3|763540.1|762540.1|15
1643792960000|2022-02-02 09:09:20|763556.4|762556.4|763552|762552|763558.2|762558.2|763549.1|762549.1|19
1643792970000|2022-02-02 09:09:30|763553.4|762553.4|763592.8|762592.8|763609.5|762609.5|763553.4|762553.4|30
1643792980000|2022-02-02 09:09:40|763581.9|762581.9|763597.4|762597.4|763611.8|762611.8|763581.9|762581.9|22
1643792990000|2022-02-02 09:09:50|763592.6|762592.6|763563.2|762563.2|764080|762607.8|763547.6|762080|27
1643793000000|2022-02-02 09:10:00|763560.4|762560.4|763616.3|762616.3|764110.1|762616.3|763558.6|762110.1|32
1643793010000|2022-02-02 09:10:10|763611.7|762611.7|763611|762611|763616.4|762616.4|763602.2|762602.2|28
1643793020000|2022-02-02 09:10:20|763609.7|762609.7|763577.9|762577.9|764068.6|762613.8|763551.9|762068.6|26
1643793030000|2022-02-02 09:10:30|763570.4|762570.4|763560.6|762560.6|763589.6|762589.6|763534.4|762534.4|20
1643793040000|2022-02-02 09:10:40|763533.6|762533.6|763514.5|762514.5|764071.3|762562.4|763509.9|762071.3|31
1643793050000|2022-02-02 09:10:50|763518.7|762518.7|763540.5|762540.5|764043.8|762543.6|763503.6|762013.6|24
1643793060000|2022-02-02 09:11:00|763535.5|762535.5|764067.5|762067.5|764067.5|762562.8|763533.4|762049.2|21
1643793070000|2022-02-02 09:11:10|763510.5|762510.5|763503.5|762503.5|763572.3|762572.3|763503.5|762503.5|22
1643793080000|2022-02-02 09:11:20|763517.7|762517.7|763459.8|762459.8|764047.2|762557.2|763446.5|761972.7|34
1643793090000|2022-02-02 09:11:30|763465.5|762465.5|763491.7|762491.7|763977.7|762511|763446.6|761977.7|30
1643793100000|2022-02-02 09:11:40|763497.9|762497.9|763297.9|762297.9|763513.3|762513.3|763288.2|762288.2|37
1643793110000|2022-02-02 09:11:50|763304.9|762304.9|763258|762258|763780.5|762309.9|763234.5|761742.4|36
1643793120000|2022-02-02 09:12:00|763258.1|762258.1|763282.1|762282.1|763790.4|762317.6|763258.1|761783.9|31
1643793130000|2022-02-02 09:12:10|763280.4|762280.4|763268.2|762268.2|763711.5|762283.2|763201.9|761711.5|35
1643793140000|2022-02-02 09:12:20|763282.3|762282.3|763332.4|762332.4|763782.9|762332.4|763264.7|761776.5|31
1643793150000|2022-02-02 09:12:30|763324.1|762324.1|763316.7|762316.7|763838.2|762334|763300.2|761837.5|31
1643793160000|2022-02-02 09:12:40|763317.2|762317.2|763327.7|762327.7|763838.6|762347.5|763317.2|761838.6|27
1643793170000|2022-02-02 09:12:50|763331.7|762331.7|763824.9|761824.9|763824.9|762339.1|763315.5|761824.9|26
1643793180000|2022-02-02 09:13:00|763303.8|762303.8|763325|762325|763335.4|762335.4|763303.8|762303.8|29
1643793190000|2022-02-02 09:13:10|763321.5|762321.5|763308.8|762308.8|763338.2|762338.2|763308.8|762308.8|17
1643793200000|2022-02-02 09:13:20|763311.1|762311.1|763320|762320|763326.4|762326.4|763311.1|762311.1|24
1643793210000|2022-02-02 09:13:30|763320.3|762320.3|763328.9|762328.9|763333.1|762333.1|763315.5|762315.5|24
1643793220000|2022-02-02 09:13:40|763328.2|762328.2|763449.5|762449.5|763866.9|762453.1|763327.1|761866.9|30
1643793230000|2022-02-02 09:13:50|763417.9|762417.9|763414|762414|763920|762443.7|763397|761901.6|31
1643793240000|2022-02-02 09:14:00|763416.4|762416.4|763411.2|762411.2|763430.3|762430.3|763396.6|762396.6|23
1643793250000|2022-02-02 09:14:10|763415.9|762415.9|763436.7|762436.7|763916.6|762443.8|763400.5|761916.6|31
1643793260000|2022-02-02 09:14:20|763445.2|762445.2|763428.7|762428.7|763915.6|762445.2|763408.8|761915.6|27
1643793270000|2022-02-02 09:14:30|763429.5|762429.5|763425.9|762425.9|763461.2|762461.2|763422.6|762422.6|26
1643793280000|2022-02-02 09:14:40|763439|762439|763427.1|762427.1|763447.5|762447.5|763427.1|762427.1|22
1643793290000|2022-02-02 09:14:50|763431.6|762431.6|763574.8|762574.8|763969.5|762580.6|763428.1|761960.1|30
1643793300000|2022-02-02 09:15:00|763577|762577|763563.4|762563.4|763598.6|762598.6|763552|762552|29
1643793310000|2022-02-02 09:15:10|763564|762564|763567.7|762567.7|763574.1|762574.1|763549.9|762549.9|29
1643793320000|2022-02-02 09:15:20|763566.3|762566.3|763520|762520|763570.7|762570.7|763505.2|762505.2|27
1643793330000|2022-02-02 09:15:30|764000.2|762000.2|763966.2|761966.2|764005.3|762517|763457.1|761966.2|27
1643793340000|2022-02-02 09:15:40|763968.2|761968.2|763447.6|762447.6|763968.2|762478.4|763435.9|761946.3|26
1643793350000|2022-02-02 09:15:50|763448.7|762448.7|763918.6|761918.6|763948.4|762448.7|763411|761918.6|28
1643793360000|2022-02-02 09:16:00|763935.5|761935.5|763387.8|762387.8|763935.5|762439.2|763385.5|761902.3|27
1643793370000|2022-02-02 09:16:10|763395.5|762395.5|763405.2|762405.2|763924.4|762429.5|763393.5|761915|19
1643793380000|2022-02-02 09:16:20|763420.8|762420.8|763442|762442|763950.5|762453.2|763408.9|761924|24
1643793390000|2022-02-02 09:16:30|763429.5|762429.5|763309.2|762309.2|763940.6|762442.1|763302.7|761827.5|31
1643793400000|2022-02-02 09:16:40|763310.9|762310.9|763299.3|762299.3|763378.6|762378.6|763299.3|762299.3|31
1643793410000|2022-02-02 09:16:50|763304|762304|763307.9|762307.9|763314.3|762314.3|763286.7|762286.7|27
1643793420000|2022-02-02 09:17:00|763296.5|762296.5|763310|762310|763816.3|762312|763287.4|761793.3|27
1643793430000|2022-02-02 09:17:10|763312.3|762312.3|763352.7|762352.7|763370.7|762370.7|763292.3|762292.3|26
1643793440000|2022-02-02 09:17:20|763362.2|762362.2|763334.7|762334.7|763875|762373.5|763320.1|761804.9|29
1643793450000|2022-02-02 09:17:30|763336|762336|763301.7|762301.7|763821.4|762336|763283.5|761802.1|27
1643793460000|2022-02-02 09:17:40|763292.8|762292.8|763295|762295|763311.5|762311.5|763276|762276|24
1643793470000|2022-02-02 09:17:50|763819.3|761819.3|763375.7|762375.7|763844.5|762375.7|763277|761814.7|33
1643793480000|2022-02-02 09:18:00|763373.2|762373.2|763831|761831|763873.7|762408.3|763325|761820.7|28
1643793490000|2022-02-02 09:18:10|763325.3|762325.3|763303.1|762303.1|763820.3|762328.4|763299.1|761812.3|30
1643793500000|2022-02-02 09:18:20|763300.5|762300.5|763370.1|762370.1|763891.4|762396.3|763287.5|761887.9|27
1643793510000|2022-02-02 09:18:30|763373.9|762373.9|763377.6|762377.6|763878.6|762390.5|763372.6|761878.6|19
1643793520000|2022-02-02 09:18:40|763380.3|762380.3|763371.9|762371.9|763380.9|762380.9|763357.2|762357.2|16
1643793530000|2022-02-02 09:18:50|763362.1|762362.1|763370.5|762370.5|763371.4|762371.4|763353.7|762353.7|25
1643793540000|2022-02-02 09:19:00|763370.2|762370.2|763369.5|762369.5|763377.5|762377.5|763355.7|762355.7|21
1643793550000|2022-02-02 09:19:10|763370.1|762370.1|763384.6|762384.6|763384.6|762384.6|763361.7|762361.7|18
1643793560000|2022-02-02 09:19:20|763379.9|762379.9|763397.2|762397.2|763906.9|762440.9|763370.4|761882.6|28
1643793570000|2022-02-02 09:19:30|763397.6|762397.6|764235.9|762235.9|764250|762749.4|763362|762222.4|27
1643793580000|2022-02-02 09:19:40|764228.3|762228.3|764338.8|762338.8|764338.8|762814.9|763662.1|762191.7|38
1643793590000|2022-02-02 09:19:50|764347.4|762347.4|763856.6|762856.6|764351|762856.6|763817.3|762304.5|30
1643793600000|2022-02-02 09:20:00|763864.8|762864.8|763755.9|762755.9|764384.2|762864.8|763737.2|762331|34
1643793610000|2022-02-02 09:20:10|763755.7|762755.7|763760.6|762760.6|764252.9|762884.5|763697.8|762241.6|32
1643793620000|2022-02-02 09:20:20|763761.2|762761.2|764047.3|762047.3|764267|762761.2|763513|762014.1|35
1643793630000|2022-02-02 09:20:30|764051.6|762051.6|763473.9|762473.9|764051.6|762499.7|763464|762010|28
1643793640000|2022-02-02 09:20:40|763467.2|762467.2|763986.6|761986.6|763997.6|762485.5|763445.1|761984.8|27
1643793650000|2022-02-02 09:20:50|763485.8|762485.8|763867.4|761867.4|764012.1|762485.8|763255.3|761758.4|37
1643793660000|2022-02-02 09:21:00|763867.5|761867.5|763355.6|762355.6|763890.4|762376.9|763342.6|761839.2|36
1643793670000|2022-02-02 09:21:10|763868.3|761868.3|763829.7|761829.7|763881.8|761881.8|763823.1|761823.1|30
1643793680000|2022-02-02 09:21:20|763828|761828|763808.5|761808.5|763843.1|761843.1|763807.6|761807.6|31
1643793690000|2022-02-02 09:21:30|763809.7|761809.7|763302.6|762302.6|763863.1|762374.5|763302.6|761809.7|36
1643793700000|2022-02-02 09:21:40|763289.3|762289.3|763828.2|761828.2|763839.4|762340.3|763286.2|761797.8|27
1643793710000|2022-02-02 09:21:50|763816.1|761816.1|763321.5|762321.5|763819.1|762321.5|763304.2|761808.1|28
1643793720000|2022-02-02 09:22:00|763343.5|762343.5|763897.6|761897.6|763899.6|762387.7|763324.3|761882.9|27
1643793730000|2022-02-02 09:22:10|763899.8|761899.8|763477.5|762477.5|763986.6|762493.3|763380.1|761899.8|34
1643793740000|2022-02-02 09:22:20|763491.3|762491.3|763715.7|762715.7|764016.4|762715.7|763478.4|762000|30
1643793750000|2022-02-02 09:22:30|764222.2|762222.2|763724.4|762724.4|764242.6|762733.9|763687.1|762204.3|34
1643793760000|2022-02-02 09:22:40|763720.9|762720.9|763730.2|762730.2|763736.3|762736.3|763708.4|762708.4|26
1643793770000|2022-02-02 09:22:50|763724.3|762724.3|763709.4|762709.4|764207.5|762724.3|763684.3|762189.2|29
1643793780000|2022-02-02 09:23:00|763718.4|762718.4|763839|762839|764345.8|762844|763718|762332.4|34
1643793790000|2022-02-02 09:23:10|763836.1|762836.1|764357.8|762357.8|764381|762853.2|763800.3|762316.5|33
1643793800000|2022-02-02 09:23:20|764357.2|762357.2|763897.1|762897.1|764357.2|762903.8|763849.3|762357.2|29
1643793810000|2022-02-02 09:23:30|763896.9|762896.9|764418.2|762418.2|764418.2|762922.6|763879.9|762399.2|31
1643793820000|2022-02-02 09:23:40|763932.3|762932.3|763900.6|762900.6|764420|762960.2|763900.6|762420|28
1643793830000|2022-02-02 09:23:50|763883.6|762883.6|764111.3|763111.3|764657.6|763144|763869.9|762606.9|39
1643793840000|2022-02-02 09:24:00|764117.8|763117.8|764150.4|763150.4|764160.8|763160.8|764117.8|763117.8|27
1643793850000|2022-02-02 09:24:10|764147.1|763147.1|764161.1|763161.1|764657.3|763161.1|764126.5|762653.6|32
1643793860000|2022-02-02 09:24:20|764160.8|763160.8|764060.5|763060.5|764635.7|763182.1|764039.8|762560.3|31
1643793870000|2022-02-02 09:24:30|764060.3|763060.3|764000.4|763000.4|764485.6|763061.8|763973.4|762485.6|31
1643793880000|2022-02-02 09:24:40|764509.9|762509.9|764151.5|763151.5|764521.3|763154|764018|762509.9|38
1643793890000|2022-02-02 09:24:50|764152.5|763152.5|764048.6|763048.6|764637.7|763157.5|763997.5|762637.7|35
1643793900000|2022-02-02 09:25:00|764046.1|763046.1|764171.3|763171.3|764187.1|763187.1|764044.9|763044.9|32
1643793910000|2022-02-02 09:25:10|764165.2|763165.2|764145.5|763145.5|764644|763176.4|764143.3|762644|26
1643793920000|2022-02-02 09:25:20|764145.9|763145.9|764154.5|763154.5|764658.1|763163|764140.2|762658.1|31
1643793930000|2022-02-02 09:25:30|764155.1|763155.1|764165.4|763165.4|764192.5|763192.5|764135.9|763135.9|27
1643793940000|2022-02-02 09:25:40|764166.7|763166.7|764091.4|763091.4|764673.9|763169.5|764089|762587.4|27
1643793950000|2022-02-02 09:25:50|764093.7|763093.7|764057.5|763057.5|764112.7|763112.7|764043.6|763043.6|28
1643793960000|2022-02-02 09:26:00|764038.7|763038.7|764054.3|763054.3|764568.3|763062.2|764016.8|762548.1|34
1643793970000|2022-02-02 09:26:10|764074.2|763074.2|763999.2|762999.2|764559.3|763074.2|763998.9|762543.8|34
1643793980000|2022-02-02 09:26:20|763998.6|762998.6|764031.7|763031.7|764048.8|763048.8|763957.3|762957.3|30
1643793990000|2022-02-02 09:26:30|764034.9|763034.9|764037.1|763037.1|764042.1|763042.1|764028.5|763028.5|26
1643794000000|2022-02-02 09:26:40|764035.4|763035.4|763842.7|762842.7|764487.4|763035.4|763842.7|762487.4|32
1643794010000|2022-02-02 09:26:50|763830.3|762830.3|763856.1|762856.1|763872.7|762872.7|763822.5|762822.5|27
1643794020000|2022-02-02 09:27:00|763855.8|762855.8|764063.6|763063.6|764522.8|763072.1|763855.8|762522.4|35
1643794030000|2022-02-02 09:27:10|764064.4|763064.4|763974.3|762974.3|764552.4|763069.7|763974.1|762478.1|23
1643794040000|2022-02-02 09:27:20|763986.3|762986.3|763958.6|762958.6|763986.3|762986.3|763953.1|762953.1|26
1643794050000|2022-02-02 09:27:30|763953.2|762953.2|764036.9|763036.9|764055.8|763055.8|763949.3|762949.3|30
1643794060000|2022-02-02 09:27:40|764035.8|763035.8|764042.7|763042.7|764081.2|763081.2|764033|763033|32
1643794070000|2022-02-02 09:27:50|764050.4|763050.4|764083.9|763083.9|764093.7|763093.7|764040.7|763040.7|24
1643794080000|2022-02-02 09:28:00|764081.5|763081.5|764176|763176|764187.8|763187.8|764079.5|763079.5|28
1643794090000|2022-02-02 09:28:10|764176.7|763176.7|764169.3|763169.3|764180.5|763180.5|764114.1|763114.1|33
1643794100000|2022-02-02 09:28:20|764170.1|763170.1|764197.2|763197.2|764197.2|763197.2|764170.1|763170.1|23
1643794110000|2022-02-02 09:28:30|764194.1|763194.1|764187.9|763187.9|764674.3|763200.4|764159.3|762674.3|32
1643794120000|2022-02-02 09:28:40|764187.4|763187.4|764204|763204|764683.8|763205.5|764179|762672.1|27
1643794130000|2022-02-02 09:28:50|764203.3|763203.3|764091.2|763091.2|764204.6|763204.6|764083.4|763083.4|27
1643794140000|2022-02-02 09:29:00|764084.9|763084.9|764110.4|763110.4|764599.1|763119.2|764077.3|762587.5|28
1643794150000|2022-02-02 09:29:10|764099.6|763099.6|764572.8|762572.8|764609.7|763116.5|764073.9|762572.8|32
1643794160000|2022-02-02 09:29:20|764076.3|763076.3|764078.5|763078.5|764110.3|763110.3|764076.3|763076.3|24
1643794170000|2022-02-02 09:29:30|764078.3|763078.3|764122.5|763122.5|764558.4|763125.3|764028.9|762553.8|30
1643794180000|2022-02-02 09:29:40|764105.6|763105.6|764104.6|763104.6|764144|763144|764090.7|763090.7|25
1643794190000|2022-02-02 09:29:50|764102.7|763102.7|764119.4|763119.4|764133|763133|764102.7|763102.7|22
1643794200000|2022-02-02 09:30:00|764118.2|763118.2|764074.4|763074.4|764571.9|763118.2|764043.6|762571.9|34
1643794210000|2022-02-02 09:30:10|764075.2|763075.2|764042.4|763042.4|764078.4|763078.4|764034|763034|28
1643794220000|2022-02-02 09:30:20|764043.1|763043.1|763993.2|762993.2|764049.8|763049.8|763993.2|762993.2|29
1643794230000|2022-02-02 09:30:30|763994.1|762994.1|763971.4|762971.4|764062.6|763062.6|763971.2|762971.2|31
1643794240000|2022-02-02 09:30:40|763972|762972|763907.9|762907.9|764473.3|762972|763869.8|762414.6|27
1643794250000|2022-02-02 09:30:50|763902.3|762902.3|763885.8|762885.8|763905.6|762905.6|763885.8|762885.8|20
1643794260000|2022-02-02 09:31:00|763884.6|762884.6|763825.6|762825.6|764378.2|762888.7|763825.6|762367.6|24
1643794270000|2022-02-02 09:31:10|763802.4|762802.4|763736.1|762736.1|764236.8|762802.4|763731.9|762236.8|26
1643794280000|2022-02-02 09:31:20|763734.3|762734.3|763740.8|762740.8|764238.4|762744.8|763723|762238.4|29
1643794290000|2022-02-02 09:31:30|763738.5|762738.5|763732.1|762732.1|764243.9|762776.3|763725.7|762236.8|28
1643794300000|2022-02-02 09:31:40|763736.4|762736.4|763670.1|762670.1|763736.4|762736.4|763664.6|762664.6|31
1643794310000|2022-02-02 09:31:50|763631|762631|763666.7|762666.7|763666.7|762666.7|763612.8|762612.8|34
1643794320000|2022-02-02 09:32:00|763667.5|762667.5|763561.7|762561.7|763671|762671|763557.9|762557.9|31
1643794330000|2022-02-02 09:32:10|763554.4|762554.4|763509.7|762509.7|763563.8|762563.8|763509.7|762509.7|27
1643794340000|2022-02-02 09:32:20|763512.4|762512.4|763448.4|762448.4|763512.4|762512.4|763447.1|762447.1|34
1643794350000|2022-02-02 09:32:30|763447.2|762447.2|763505.8|762505.8|763984.1|762513.6|763447.2|761983.8|36
1643794360000|2022-02-02 09:32:40|763506.8|762506.8|763602.4|762602.4|763609.2|762609.2|763497|762497|30
1643794370000|2022-02-02 09:32:50|763603.1|762603.1|763605.2|762605.2|764108.5|762626.2|763600.1|762105.3|30
1643794380000|2022-02-02 09:33:00|763597.8|762597.8|763588.4|762588.4|763604|762604|763577.9|762577.9|25
1643794390000|2022-02-02 09:33:10|763454.1|762454.1|763431.1|762431.1|763935.3|762454.1|763386.6|761935.3|31
1643794400000|2022-02-02 09:33:20|763428.4|762428.4|763408.8|762408.8|763428.4|762428.4|763386.8|762386.8|31
1643794410000|2022-02-02 09:33:30|763404.7|762404.7|763388.8|762388.8|763412.7|762412.7|763381.8|762381.8|26
1643794420000|2022-02-02 09:33:40|763399|762399|763417.9|762417.9|763422.5|762422.5|763388.9|762388.9|30
1643794430000|2022-02-02 09:33:50|763420.8|762420.8|763320.4|762320.4|763420.8|762420.8|763291.6|762291.6|31
1643794440000|2022-02-02 09:34:00|763319.1|762319.1|763320.4|762320.4|763324.2|762324.2|763291.8|762291.8|31
1643794450000|2022-02-02 09:34:10|763312.4|762312.4|763323.7|762323.7|763822.4|762328.9|763307.5|761822.4|28
1643794460000|2022-02-02 09:34:20|763336.2|762336.2|763246.8|762246.8|763337.4|762337.4|763246.8|762246.8|30
1643794470000|2022-02-02 09:34:30|763251.3|762251.3|763287.7|762287.7|763786.1|762304.7|763231.1|761786.1|36
1643794480000|2022-02-02 09:34:40|763304.5|762304.5|763626.3|761626.3|763807.7|762305.5|763145.8|761626.3|35
1643794490000|2022-02-02 09:34:50|763115.2|762115.2|763210.1|762210.1|763546.9|762210.7|762998.2|761508.6|40
1643794500000|2022-02-02 09:35:00|763705.3|761705.3|763175.1|762175.1|763705.3|762210|763154.7|761675.6|39
1643794510000|2022-02-02 09:35:10|763170.3|762170.3|763148.8|762148.8|763638.7|762178.5|763135.5|761635.6|33
1643794520000|2022-02-02 09:35:20|763151.2|762151.2|763301|762301|763635.2|762301|763122.1|761632.2|33
1643794530000|2022-02-02 09:35:30|763298.5|762298.5|763387.7|762387.7|763881.4|762429.3|763286.5|761881.4|36
1643794540000|2022-02-02 09:35:40|763386.2|762386.2|763405.3|762405.3|763930.8|762434|763383.8|761925.8|31
1643794550000|2022-02-02 09:35:50|763398.9|762398.9|764104.3|762104.3|764176.7|762645.7|763361.7|762097.7|34
1643794560000|2022-02-02 09:36:00|764102.3|762102.3|764035|762035|764104.7|762577.6|763514.2|762020|35
1643794570000|2022-02-02 09:36:10|764036.2|762036.2|763531|762531|764036.2|762537.9|763525|762036.2|24
1643794580000|2022-02-02 09:36:20|763530.3|762530.3|763561.4|762561.4|763573|762573|763521.2|762521.2|27
1643794590000|2022-02-02 09:36:30|764121.8|762121.8|764109.5|762109.5|764154.1|762696.8|763617.2|762109.5|38
1643794600000|2022-02-02 09:36:40|764120.1|762120.1|763653.2|762653.2|764156.4|762684.7|763631.2|762120.1|38
1643794610000|2022-02-02 09:36:50|763665.2|762665.2|763752.2|762752.2|764165.9|762756.5|763659.3|762164.8|34
1643794620000|2022-02-02 09:37:00|763751.1|762751.1|763705.8|762705.8|764213.1|762751.1|763698.9|762212|37
1643794630000|2022-02-02 09:37:10|763706.8|762706.8|763515.2|762515.2|763724.7|762724.7|763515.2|762515.2|29
1643794640000|2022-02-02 09:37:20|763511.4|762511.4|763541.7|762541.7|764036.8|762554.7|763511.4|762036.8|30
1643794650000|2022-02-02 09:37:30|763539.6|762539.6|764009.2|762009.2|764015.3|762539.6|763496.4|762009.2|20
1643794660000|2022-02-02 09:37:40|763512.6|762512.6|763508.2|762508.2|764008.7|762524.6|763500.8|762007.7|27
1643794670000|2022-02-02 09:37:50|763507.3|762507.3|763601.9|762601.9|764124.2|762636.5|763507.3|762124.2|32
1643794680000|2022-02-02 09:38:00|763613.3|762613.3|763567.6|762567.6|763613.3|762613.3|763558.6|762558.6|28
1643794690000|2022-02-02 09:38:10|763567.7|762567.7|763527|762527|763570|762570|763518.6|762518.6|26
1643794700000|2022-02-02 09:38:20|763526|762526|763596|762596|764097.3|762609.4|763514.6|762089.6|31
1643794710000|2022-02-02 09:38:30|763604.2|762604.2|763665.7|762665.7|764157|762665.7|763588.1|762157|32
1643794720000|2022-02-02 09:38:40|763662.7|762662.7|763612.8|762612.8|764152.2|762662.7|763580.7|762152.2|37
1643794730000|2022-02-02 09:38:50|763615.5|762615.5|763600.8|762600.8|764102.3|762615.5|763538.1|762100.5|28
1643794740000|2022-02-02 09:39:00|763602.4|762602.4|763603.5|762603.5|763644|762644|763602.4|762602.4|29
1643794750000|2022-02-02 09:39:10|763604.1|762604.1|763714.2|762714.2|764132.6|762717.7|763604.1|762132.6|24
1643794760000|2022-02-02 09:39:20|763709.8|762709.8|763719.9|762719.9|763720.7|762720.7|763709.8|762709.8|10
1643794770000|2022-02-02 09:39:30|764230.5|762230.5|763720.1|762720.1|764230.5|762724|763715.8|762223.3|15
1643794780000|2022-02-02 09:39:40|763726.6|762726.6|763719.4|762719.4|764269.8|762767.6|763719.4|762269.8|24
1643794790000|2022-02-02 09:39:50|763720.9|762720.9|763712.3|762712.3|764234|762733.9|763705|762234|29
1643794800000|2022-02-02 09:40:00|763705.2|762705.2|763785.1|762785.1|764280.6|762797|763705.2|762280.6|28
1643794810000|2022-02-02 09:40:10|764285.1|762285.1|763735.5|762735.5|764285.1|762769.9|763697.2|762236|32
1643794820000|2022-02-02 09:40:20|763738.5|762738.5|763718.6|762718.6|764235.5|762746.8|763717|762235.5|30
1643794830000|2022-02-02 09:40:30|763719.8|762719.8|763793.4|762793.4|764246.5|762793.4|763719.8|762232.4|33
1643794840000|2022-02-02 09:40:40|763793.7|762793.7|763769|762769|763793.7|762793.7|763764.5|762764.5|23
1643794850000|2022-02-02 09:40:50|763759.3|762759.3|763733|762733|764235.5|762780.5|763727.1|762235.5|27
1643794860000|2022-02-02 09:41:00|763735.1|762735.1|764222.5|762222.5|764242|762741.5|763719|762222.5|24
1643794870000|2022-02-02 09:41:10|764224.5|762224.5|763737|762737|764224.5|762737.8|763731.5|762224.5|17
1643794880000|2022-02-02 09:41:20|763744.8|762744.8|763718.1|762718.1|763744.8|762744.8|763717.9|762717.9|22
1643794890000|2022-02-02 09:41:30|763717.6|762717.6|763704.9|762704.9|763721.6|762721.6|763697.3|762697.3|23
1643794900000|2022-02-02 09:41:40|763706.6|762706.6|764178.8|762178.8|764193.1|762706.6|763674.3|762178.8|22
1643794910000|2022-02-02 09:41:50|764179.2|762179.2|764118.7|762118.7|764179.6|762630.7|763581.5|762118.6|33
1643794920000|2022-02-02 09:42:00|764114|762114|763607.2|762607.2|764117.7|762613.1|763584.1|762095|28
1643794930000|2022-02-02 09:42:10|764107.1|762107.1|764155.4|762155.4|764165.5|762655.6|763627.9|762090.2|25
1643794940000|2022-02-02 09:42:20|763649|762649|764137.4|762137.4|764160.2|762649.8|763617.4|762133.4|29
1643794950000|2022-02-02 09:42:30|763632.3|762632.3|763709.4|762709.4|764245.4|762731.3|763627.5|762239.1|23
1643794960000|2022-02-02 09:42:40|763709.8|762709.8|764223.6|762223.6|764237.1|762718.4|763708.1|762223.6|10
1643794970000|2022-02-02 09:42:50|764218.3|762218.3|763639|762639|764251.7|762726.2|763639|762218.3|24
1643794980000|2022-02-02 09:43:00|764170.6|762170.6|764117|762117|764170.6|762639.9|763603.4|762115.5|30
1643794990000|2022-02-02 09:43:10|764116.3|762116.3|763634.7|762634.7|764145.9|762642.6|763611.3|762116.3|13
1643795000000|2022-02-02 09:43:20|763638.1|762638.1|763635.8|762635.8|763669.1|762669.1|763630.7|762630.7|27
1643795010000|2022-02-02 09:43:30|763628|762628|764222.6|762222.6|764226|762714.4|763628|762150.1|30
1643795020000|2022-02-02 09:43:40|763721.5|762721.5|764226.4|762226.4|764226.4|762723.1|763712.2|762216.8|18
1643795030000|2022-02-02 09:43:50|764225.6|762225.6|763715.9|762715.9|764237.4|762736.2|763705.1|762223.2|24
1643795040000|2022-02-02 09:44:00|763708.8|762708.8|763709.3|762709.3|764236|762722|763708.8|762208.4|28
1643795050000|2022-02-02 09:44:10|763712.4|762712.4|764094.8|762094.8|764223.1|762712.4|763590.5|762089.4|32
1643795060000|2022-02-02 09:44:20|764101.5|762101.5|763674.5|762674.5|764173|762676.8|763623.2|762092.6|36
1643795070000|2022-02-02 09:44:30|763675|762675|763724.2|762724.2|764253.9|762738.8|763666.1|762253.9|31
1643795080000|2022-02-02 09:44:40|763726.4|762726.4|763773.9|762773.9|764287.5|762784.3|763716.7|762271.2|23
1643795090000|2022-02-02 09:44:50|763774|762774|763744.9|762744.9|764250.6|762777|763740.2|762250.6|26
1643795100000|2022-02-02 09:45:00|763748.6|762748.6|763738.1|762738.1|763761.7|762761.7|763732.6|762732.6|28
1643795110000|2022-02-02 09:45:10|763740.1|762740.1|763688|762688|764230.9|762740.1|763656.1|762166.1|29
1643795120000|2022-02-02 09:45:20|763694.8|762694.8|763598.5|762598.5|764202.8|762704.7|763598.5|762153.2|34
1643795130000|2022-02-02 09:45:30|763593.5|762593.5|763673.8|762673.8|764125|762683.8|763593.2|762097.6|31
1643795140000|2022-02-02 09:45:40|763665.9|762665.9|763713.8|762713.8|764218.9|762719.3|763663.3|762181.2|26
1643795150000|2022-02-02 09:45:50|763711.7|762711.7|763668.8|762668.8|764266.4|762751.3|763652.3|762162|32
1643795160000|2022-02-02 09:46:00|763678.9|762678.9|763656.4|762656.4|764173.5|762678.9|763647.8|762164.3|23
1643795170000|2022-02-02 09:46:10|763662.4|762662.4|764194.7|762194.7|764194.7|762662.7|763625.4|762194.7|21
1643795180000|2022-02-02 09:46:20|764164|762164|763697.7|762697.7|764187.2|762705.6|763645.9|762143.5|26
1643795190000|2022-02-02 09:46:30|763680.4|762680.4|764188.6|762188.6|764198.3|762691.2|763669.6|762188.6|19
1643795200000|2022-02-02 09:46:40|764192.4|762192.4|763679.9|762679.9|764205|762696.4|763679.9|762192.4|20
1643795210000|2022-02-02 09:46:50|763678.5|762678.5|763654.2|762654.2|763686.3|762686.3|763651.3|762651.3|19
1643795220000|2022-02-02 09:47:00|763654.1|762654.1|764234.6|762234.6|764234.6|762693.7|763654.1|762178.4|20
1643795230000|2022-02-02 09:47:10|763716.7|762716.7|763759.3|762759.3|763759.3|762759.3|763676.2|762676.2|19
1643795240000|2022-02-02 09:47:20|763776.9|762776.9|763725.3|762725.3|764306.9|762776.9|763725.3|762259.3|26
1643795250000|2022-02-02 09:47:30|763739|762739|763715.3|762715.3|764256.7|762741.2|763711|762213.8|31
1643795260000|2022-02-02 09:47:40|763719.9|762719.9|763714.9|762714.9|764216.7|762728|763687.4|762194.7|28
1643795270000|2022-02-02 09:47:50|763717.6|762717.6|763721.2|762721.2|763732.5|762732.5|763716.9|762716.9|26
1643795280000|2022-02-02 09:48:00|763725.1|762725.1|764252.1|762252.1|764258.1|762748.1|763714.1|762224.9|30
1643795290000|2022-02-02 09:48:10|763743.8|762743.8|763730.9|762730.9|764287.9|762773.5|763710.8|762220.9|30
1643795300000|2022-02-02 09:48:20|763732.4|762732.4|764205.1|762205.1|764231.5|762732.4|763650|762174.8|34
1643795310000|2022-02-02 09:48:30|763704.6|762704.6|764186.8|762186.8|764284.3|762769.3|763662.4|762186.8|32
1643795320000|2022-02-02 09:48:40|764166.6|762166.6|763667.7|762667.7|764209.3|762710|763657.4|762166.6|28
1643795330000|2022-02-02 09:48:50|763667.8|762667.8|763672|762672|763684.7|762684.7|763667|762667|21
1643795340000|2022-02-02 09:49:00|763666.6|762666.6|763719.7|762719.7|764282.6|762764.5|763662.4|762205.1|26
1643795350000|2022-02-02 09:49:10|763705.9|762705.9|763698|762698|764215.4|762705.9|763679.6|762196.4|25
1643795360000|2022-02-02 09:49:20|763704.6|762704.6|763715.9|762715.9|763722.3|762722.3|763701.5|762701.5|17
1643795370000|2022-02-02 09:49:30|763714.2|762714.2|763694.2|762694.2|763717.7|762717.7|763691.1|762691.1|22
1643795380000|2022-02-02 09:49:40|763711.3|762711.3|763657.8|762657.8|764191.5|762711.3|763656.1|762191.2|24
1643795390000|2022-02-02 09:49:50|763652.8|762652.8|763670.1|762670.1|764206|762698.8|763652.8|762190.6|24
1643795400000|2022-02-02 09:50:00|763671.4|762671.4|763661.9|762661.9|763688.5|762688.5|763653.1|762653.1|34
1643795410000|2022-02-02 09:50:10|763661.8|762661.8|763742.1|762742.1|764281.5|762763.9|763661.8|762264|26
1643795420000|2022-02-02 09:50:20|763739.2|762739.2|763697.1|762697.1|764268.6|762777.1|763694.3|762213.1|25
1643795430000|2022-02-02 09:50:30|763686.4|762686.4|763703.6|762703.6|764198.2|762709.1|763659.6|762198.2|28
1643795440000|2022-02-02 09:50:40|763703.1|762703.1|763807.6|762807.6|764305.2|762814.2|763687.9|762236.6|27
1643795450000|2022-02-02 09:50:50|764293.6|762293.6|763777.8|762777.8|764293.6|762790.6|763760.2|762275.4|21
1643795460000|2022-02-02 09:51:00|763787.8|762787.8|763799.7|762799.7|764348.2|762824|763787.8|762290.4|27
1643795470000|2022-02-02 09:51:10|764327.4|762327.4|763815|762815|764327.4|762824.1|763789.9|762292.7|28
1643795480000|2022-02-02 09:51:20|763818.3|762818.3|764314.4|762314.4|764319.7|762818.3|763794.4|762314.4|14
1643795490000|2022-02-02 09:51:30|763772.5|762772.5|764300.8|762300.8|764309|762817.4|763768.7|762289|26
1643795500000|2022-02-02 09:51:40|764309.5|762309.5|764301.8|762301.8|764318.4|762782.4|763773.2|762301.8|18
1643795510000|2022-02-02 09:51:50|763790|762790|763748.5|762748.5|764278.9|762790|763748.4|762262.6|21
1643795520000|2022-02-02 09:52:00|763751.4|762751.4|763745.3|762745.3|763751.4|762751.4|763722.5|762722.5|25
1643795530000|2022-02-02 09:52:10|763747|762747|763774.2|762774.2|764280|762785.5|763744.8|762251.5|23
1643795540000|2022-02-02 09:52:20|764275.3|762275.3|763766|762766|764275.3|762781.1|763752|762249|20
1643795550000|2022-02-02 09:52:30|763769.4|762769.4|763730.4|762730.4|764255.1|762769.4|763717.8|762234.9|18
1643795560000|2022-02-02 09:52:40|763729.9|762729.9|764227.5|762227.5|764241.8|762729.9|763707.9|762215.2|25
1643795570000|2022-02-02 09:52:50|764224.7|762224.7|763694.2|762694.2|764294|762755|763676|762191.4|28
1643795580000|2022-02-02 09:53:00|763685.7|762685.7|763675.5|762675.5|764196.3|762697.3|763667|762193.4|21
1643795590000|2022-02-02 09:53:10|763677.2|762677.2|763660.9|762660.9|764179.9|762681.3|763654.6|762179.6|19
1643795600000|2022-02-02 09:53:20|763659.2|762659.2|763665.5|762665.5|763665.5|762665.5|763652.6|762652.6|11
1643795610000|2022-02-02 09:53:30|763659.8|762659.8|763653.1|762653.1|763677.6|762677.6|763649.8|762649.8|24
1643795620000|2022-02-02 09:53:40|763653.8|762653.8|763596.4|762596.4|763653.8|762653.8|763587.7|762587.7|17
1643795630000|2022-02-02 09:53:50|763601.4|762601.4|763645.3|762645.3|764154.2|762645.3|763601.4|762125.4|20
1643795640000|2022-02-02 09:54:00|763650.1|762650.1|763614.9|762614.9|764150.8|762650.1|763614.3|762113|30
1643795650000|2022-02-02 09:54:10|763612.6|762612.6|763589.5|762589.5|764120|762616.3|763589.5|762082.8|29
1643795660000|2022-02-02 09:54:20|764105.8|762105.8|763467.8|762467.8|764105.8|762602.9|763467.8|761969.2|32
1643795670000|2022-02-02 09:54:30|763977.2|761977.2|763556.9|762556.9|764069.4|762572.1|763369.7|761921.2|35
1643795680000|2022-02-02 09:54:40|763558.5|762558.5|763528.7|762528.7|764047.2|762558.5|763517.4|762034.9|20
1643795690000|2022-02-02 09:54:50|763529.9|762529.9|763547.4|762547.4|764035.2|762547.4|763519.2|762022.8|21
1643795700000|2022-02-02 09:55:00|764047.7|762047.7|763539.4|762539.4|764047.7|762544|763530.3|762044.8|31
1643795710000|2022-02-02 09:55:10|763536.1|762536.1|764111.2|762111.2|764123.7|762605.9|763523.2|762108.5|21
1643795720000|2022-02-02 09:55:20|763608.4|762608.4|763652.6|762652.6|764164.7|762657.1|763606.5|762108.9|28
1643795730000|2022-02-02 09:55:30|764176|762176|763631.5|762631.5|764178.2|762660.9|763631.5|762164.4|28
1643795740000|2022-02-02 09:55:40|763632.2|762632.2|763603.7|762603.7|764132.1|762636.1|763598|762105.8|27
1643795750000|2022-02-02 09:55:50|763606.6|762606.6|764123.7|762123.7|764130.2|762620.6|763594.2|762096.6|24
1643795760000|2022-02-02 09:56:00|763622.6|762622.6|763621.4|762621.4|763632.3|762632.3|763611.7|762611.7|21
1643795770000|2022-02-02 09:56:10|764130.8|762130.8|763618.3|762618.3|764130.8|762625.2|763611.2|762116.7|17
1643795780000|2022-02-02 09:56:20|763617.2|762617.2|763632.4|762632.4|764137.1|762641.4|763614.2|762131.1|23
1643795790000|2022-02-02 09:56:30|763627.1|762627.1|764188.9|762188.9|764198.3|762695.6|763608.3|762175.4|25
1643795800000|2022-02-02 09:56:40|764202.8|762202.8|763689.8|762689.8|764202.8|762707|763680.2|762198.1|32
1643795810000|2022-02-02 09:56:50|763694|762694|763663.3|762663.3|764172.4|762696.1|763642.9|762162.9|27
1643795820000|2022-02-02 09:57:00|763658.9|762658.9|763628.5|762628.5|763658.9|762658.9|763621.2|762621.2|22
1643795830000|2022-02-02 09:57:10|763630.2|762630.2|763615.6|762615.6|764122|762631.4|763599.8|762117|24
1643795840000|2022-02-02 09:57:20|763615.8|762615.8|763610.4|762610.4|764124.3|762623.7|763583|762114.4|18
1643795850000|2022-02-02 09:57:30|764130.5|762130.5|763598.6|762598.6|764130.5|762617.2|763589.2|762112.8|20
1643795860000|2022-02-02 09:57:40|763606.9|762606.9|763611.9|762611.9|763613.3|762613.3|763587.3|762587.3|30
1643795870000|2022-02-02 09:57:50|763613|762613|763722.3|762722.3|764235.5|762724.3|763576.8|762097.6|25
1643795880000|2022-02-02 09:58:00|764236.4|762236.4|764194|762194|764236.4|762734.5|763692.3|762187.1|28
1643795890000|2022-02-02 09:58:10|764194.8|762194.8|764190.6|762190.6|764215.2|762215.2|764190.6|762190.6|21
1643795900000|2022-02-02 09:58:20|764190.7|762190.7|763653.3|762653.3|764194.8|762675.1|763613.7|762107.9|31
1643795910000|2022-02-02 09:58:30|763653.1|762653.1|764143.7|762143.7|764178.4|762653.1|763634.8|762130.9|29
1643795920000|2022-02-02 09:58:40|764147.6|762147.6|763640.3|762640.3|764147.6|762642.3|763639.3|762138.1|18
1643795930000|2022-02-02 09:58:50|763629.4|762629.4|764234.4|762234.4|764234.4|762709.2|763629.4|762213.3|24
1643795940000|2022-02-02 09:59:00|763714.1|762714.1|763645.9|762645.9|763719.1|762719.1|763643|762643|34
1643795950000|2022-02-02 09:59:10|763657.8|762657.8|763611.3|762611.3|763682|762682|763611.3|762611.3|31
1643795960000|2022-02-02 09:59:20|763615.9|762615.9|764085.6|762085.6|764133.6|762655.9|763539.7|762040.1|34
1643795970000|2022-02-02 09:59:30|764079.1|762079.1|763749.5|762749.5|764263.2|762749.5|763599.5|762079.1|33
1643795980000|2022-02-02 09:59:40|763754.7|762754.7|763807.7|762807.7|764320.5|762823.4|763746.4|762273.5|33
1643795990000|2022-02-02 09:59:50|764583.2|762583.2|764475.2|762475.2|764583.2|762889.3|763872.4|762411.8|36
1643796000000|2022-02-02 10:00:00|763885.3|762885.3|763828.5|762828.5|763946.4|762946.4|763680.8|762680.8|38
1643796010000|2022-02-02 10:00:10|763824.7|762824.7|764454.1|762454.1|764456.3|762932.6|763824.4|762375.2|32
1643796020000|2022-02-02 10:00:20|764455.1|762455.1|763868.1|762868.1|764455.1|762907|763856.1|762360.8|33
1643796030000|2022-02-02 10:00:30|763867|762867|763791.2|762791.2|764404.1|762906.9|763787|762295.2|35
1643796040000|2022-02-02 10:00:40|764286.4|762286.4|764220|762220|764286.4|762775.3|763704.8|762188.5|36
1643796050000|2022-02-02 10:00:50|764215.9|762215.9|763646.2|762646.2|764218.5|762683.8|763639.8|762192.2|31
1643796060000|2022-02-02 10:01:00|763647.1|762647.1|764176.2|762176.2|764181|762672.7|763636.5|762141.7|37
1643796070000|2022-02-02 10:01:10|764171.4|762171.4|763776.4|762776.4|764174.6|762776.4|763696.6|762140.2|31
1643796080000|2022-02-02 10:01:20|763782.1|762782.1|763788|762788|763793.6|762793.6|763782|762782|30
1643796090000|2022-02-02 10:01:30|763787.2|762787.2|763794.4|762794.4|763802.5|762802.5|763752.9|762752.9|31
1643796100000|2022-02-02 10:01:40|763794.3|762794.3|763783.4|762783.4|763794.3|762794.3|763780.5|762780.5|33
1643796110000|2022-02-02 10:01:50|763784.1|762784.1|763863.7|762863.7|763874.8|762874.8|763780.7|762780.7|34
1643796120000|2022-02-02 10:02:00|763855.5|762855.5|763863|762863|764381.1|762877.5|763855.5|762381.1|35
1643796130000|2022-02-02 10:02:10|763868|762868|763859.1|762859.1|763871.8|762871.8|763854.2|762854.2|23
1643796140000|2022-02-02 10:02:20|763855.9|762855.9|763875.9|762875.9|763926.4|762926.4|763854.9|762854.9|31
1643796150000|2022-02-02 10:02:30|763878.8|762878.8|763883.7|762883.7|763887.8|762887.8|763860.2|762860.2|29
1643796160000|2022-02-02 10:02:40|763884.8|762884.8|763895.7|762895.7|763906.8|762906.8|763876.9|762876.9|33
1643796170000|2022-02-02 10:02:50|763897.2|762897.2|763861.5|762861.5|764368.6|762897.2|763834.2|762355.3|34
1643796180000|2022-02-02 10:03:00|763859.8|762859.8|763847.5|762847.5|764359.2|762885.7|763840.2|762349.9|36
1643796190000|2022-02-02 10:03:10|763846.8|762846.8|763815.4|762815.4|763856.5|762856.5|763809|762809|26
1643796200000|2022-02-02 10:03:20|763806.4|762806.4|763934.4|762934.4|764417.1|762939.3|763806.4|762416.3|31
1643796210000|2022-02-02 10:03:30|763936.6|762936.6|763890.6|762890.6|764394.6|762936.6|763879.9|762394.6|28
1643796220000|2022-02-02 10:03:40|763893.4|762893.4|763844.3|762844.3|763938.2|762938.2|763844.3|762844.3|31
1643796230000|2022-02-02 10:03:50|763858.4|762858.4|763844.2|762844.2|763862.7|762862.7|763830|762830|28
1643796240000|2022-02-02 10:04:00|763852|762852|763850.1|762850.1|764371.7|762879.6|763838.9|762363.8|31
1643796250000|2022-02-02 10:04:10|763848.9|762848.9|763954.7|762954.7|763955.7|762955.7|763848.9|762848.9|32
1643796260000|2022-02-02 10:04:20|763935.4|762935.4|763975.1|762975.1|764048.1|763048.1|763935.4|762935.4|36
1643796270000|2022-02-02 10:04:30|763975.7|762975.7|763962.6|762962.6|764477.4|763013.6|763935.9|762477.4|35
1643796280000|2022-02-02 10:04:40|763960|762960|763969.6|762969.6|764459.1|763000.8|763925.1|762454.9|36
1643796290000|2022-02-02 10:04:50|763968.6|762968.6|763921.3|762921.3|763981.1|762981.1|763912.1|762912.1|24
1643796300000|2022-02-02 10:05:00|763922.9|762922.9|763866.5|762866.5|763924.7|762924.7|763852.2|762852.2|34
1643796310000|2022-02-02 10:05:10|763862.2|762862.2|763871|762871|764370.9|762871|763834.1|762370.9|31
1643796320000|2022-02-02 10:05:20|763869.9|762869.9|763865.2|762865.2|763879|762879|763860|762860|28
1643796330000|2022-02-02 10:05:30|763862.8|762862.8|763866.1|762866.1|763885.6|762885.6|763847.5|762847.5|33
1643796340000|2022-02-02 10:05:40|763881.6|762881.6|763885.1|762885.1|763885.1|762885.1|763859|762859|24
1643796350000|2022-02-02 10:05:50|763884.1|762884.1|763716|762716|763884.1|762884.1|763713.6|762713.6|24
1643796360000|2022-02-02 10:06:00|763713.8|762713.8|763643.7|762643.7|764195.1|762717.6|763637.7|762195.1|35
1643796370000|2022-02-02 10:06:10|763635.5|762635.5|763669.3|762669.3|763682.3|762682.3|763635.5|762635.5|35
1643796380000|2022-02-02 10:06:20|763677.1|762677.1|763620.9|762620.9|763686.4|762686.4|763620.9|762620.9|32
1643796390000|2022-02-02 10:06:30|763645.4|762645.4|763537.2|762537.2|763647.7|762647.7|763535.9|762535.9|31
1643796400000|2022-02-02 10:06:40|763543.2|762543.2|763567.9|762567.9|763567.9|762567.9|763530|762530|31
1643796410000|2022-02-02 10:06:50|763568.8|762568.8|763575.3|762575.3|763653.9|762653.9|763557.6|762557.6|31
1643796420000|2022-02-02 10:07:00|763579|762579|763429.2|762429.2|763584.8|762584.8|763420.2|762420.2|34
1643796430000|2022-02-02 10:07:10|763413.6|762413.6|763412.4|762412.4|763427.1|762427.1|763325.9|762325.9|36
1643796440000|2022-02-02 10:07:20|763412.1|762412.1|763421.3|762421.3|763908|762477.8|763394.1|761908|32
1643796450000|2022-02-02 10:07:30|763406|762406|763416.4|762416.4|763416.4|762416.4|763390.7|762390.7|36
1643796460000|2022-02-02 10:07:40|763413.2|762413.2|763400|762400|763436.2|762436.2|763393.6|762393.6|37
1643796470000|2022-02-02 10:07:50|763390.1|762390.1|763361.5|762361.5|763397.4|762397.4|763352|762352|30
1643796480000|2022-02-02 10:08:00|763364.6|762364.6|763336.6|762336.6|763364.6|762364.6|763327.7|762327.7|29
1643796490000|2022-02-02 10:08:10|763332.8|762332.8|763346.5|762346.5|763813.7|762346.5|763280.8|761802|29
1643796500000|2022-02-02 10:08:20|763345|762345|763373.7|762373.7|763379|762379|763316|762316|39
1643796510000|2022-02-02 10:08:30|763359.5|762359.5|763346.8|762346.8|763886.6|762425.8|763327.1|761849.3|32
1643796520000|2022-02-02 10:08:40|763331.3|762331.3|763522|762522|763986.5|762522|763328.9|761956.4|32
1643796530000|2022-02-02 10:08:50|763519.5|762519.5|763479.7|762479.7|763961.6|762519.5|763467.7|761961.6|32
1643796540000|2022-02-02 10:09:00|763483|762483|763519.2|762519.2|764032.6|762532.2|763467.9|761983|38
1643796550000|2022-02-02 10:09:10|763512.3|762512.3|764068.1|762068.1|764068.1|762563.6|763505.6|762010.4|38
1643796560000|2022-02-02 10:09:20|764062.5|762062.5|763555.8|762555.8|764065|762570.7|763457.5|762048.9|31
1643796570000|2022-02-02 10:09:30|763556.2|762556.2|763518.2|762518.2|763556.2|762556.2|763491.4|762491.4|37
1643796580000|2022-02-02 10:09:40|763502.1|762502.1|763529|762529|764059|762562.6|763490.4|762059|32
1643796590000|2022-02-02 10:09:50|763526|762526|763562.3|762562.3|764076.9|762582.9|763512.6|762067.7|30
1643796600000|2022-02-02 10:10:00|763573.2|762573.2|763563.6|762563.6|764127.4|762624.9|763530.6|762048.4|37
1643796610000|2022-02-02 10:10:10|763561.5|762561.5|763667.3|761667.3|764056.9|762561.6|763167.5|761667.3|36
1643796620000|2022-02-02 10:10:20|763668.8|761668.8|763594.9|761594.9|763716.3|762188.3|763075.3|761412.5|39
1643796630000|2022-02-02 10:10:30|763591.7|761591.7|763418.8|761418.8|763604.4|762088.5|762961.1|761418.8|38
1643796640000|2022-02-02 10:10:40|763426|761426|762906.2|761906.2|763477|761914.7|762906.2|761382.1|38
1643796650000|2022-02-02 10:10:50|762901.3|761901.3|763561|761561|763574.2|762029.1|762901.3|761410.6|37
1643796660000|2022-02-02 10:11:00|763553.3|761553.3|763527.4|761527.4|763559.7|762022.1|763015.7|761513.5|34
1643796670000|2022-02-02 10:11:10|763529.2|761529.2|763497.8|761497.8|763531.5|761973.1|762973.1|761483.5|35
1643796680000|2022-02-02 10:11:20|763491.4|761491.4|763490.9|761490.9|763517.7|761987|762987|761480.9|36
1643796690000|2022-02-02 10:11:30|763482.9|761482.9|763293.6|761293.6|763482.9|761959.5|762693.8|761231.4|34
1643796700000|2022-02-02 10:11:40|762813.4|761813.4|763082.2|761082.2|763333|761813.4|762813.4|761066.1|39
1643796710000|2022-02-02 10:11:50|763090.8|761090.8|762979.1|760979.1|763210.3|761210.3|762910.9|760910.9|38
1643796720000|2022-02-02 10:12:00|762972.6|760972.6|762946.1|760946.1|763141.1|761584.6|762424.1|760912.5|38
1643796730000|2022-02-02 10:12:10|762932.2|760932.2|762856.1|760856.1|762937|760937|762824.2|760824.2|38
1643796740000|2022-02-02 10:12:20|762854.4|760854.4|762789.2|760789.2|762858.5|761296|762278.4|760770.4|37
1643796750000|2022-02-02 10:12:30|762789.9|760789.9|762880.6|760880.6|762908|761403.2|762372.3|760782.6|35
1643796760000|2022-02-02 10:12:40|762885.5|760885.5|762704.4|760704.4|762887.5|761356.9|762218|760704.4|36
1643796770000|2022-02-02 10:12:50|762713.8|760713.8|762766.1|760766.1|762775.1|761215.3|762215.3|760713.8|38
1643796780000|2022-02-02 10:13:00|762753.3|760753.3|762323.8|761323.8|762837.7|761357.6|762257.2|760753.3|35
1643796790000|2022-02-02 10:13:10|762835.9|760835.9|762909.6|760909.6|762912.2|761397.5|762268.5|760796.9|39
1643796800000|2022-02-02 10:13:20|762910.5|760910.5|762843.2|760843.2|762912.1|761448.5|762306.5|760831|38
1643796810000|2022-02-02 10:13:30|762315.3|761315.3|762297.9|761297.9|762825.4|761315.3|762275.5|760785.2|30
1643796820000|2022-02-02 10:13:40|762282.7|761282.7|762465.2|761465.2|762982.1|761480.8|762282.7|760799.5|36
1643796830000|2022-02-02 10:13:50|762496.2|761496.2|762904.2|760904.2|762949.8|761496.2|762385.9|760904.2|35
1643796840000|2022-02-02 10:14:00|762911.9|760911.9|762468.5|761468.5|762923.6|761471.8|762417.3|760904.2|31
1643796850000|2022-02-02 10:14:10|762454.5|761454.5|762454.5|761454.5|762958.8|761459.8|762442.4|760956.4|32
1643796860000|2022-02-02 10:14:20|762455.4|761455.4|762440.9|761440.9|762932.4|761460.5|762406.6|760916.6|32
1643796870000|2022-02-02 10:14:30|762440.3|761440.3|762460|761460|762957.8|761462.1|762439.4|760957.8|30
1643796880000|2022-02-02 10:14:40|762458.2|761458.2|762457.9|761457.9|762988.4|761474.5|762453.7|760981.7|31
1643796890000|2022-02-02 10:14:50|762457.7|761457.7|762228.5|761228.5|762465.5|761465.5|762221.6|761221.6|31
1643796900000|2022-02-02 10:15:00|762237|761237|762776.7|760776.7|762800.4|761294.2|762237|760748.5|37
1643796910000|2022-02-02 10:15:10|762775.2|760775.2|761994.3|760994.3|762775.2|761237.1|761994.3|760503|39
1643796920000|2022-02-02 10:15:20|762005.4|761005.4|762030|761030|762538.3|761033.8|761998.5|760513|33
1643796930000|2022-02-02 10:15:30|762027.9|761027.9|762518.5|760518.5|762533.1|761033.4|762002.3|760510|36
1643796940000|2022-02-02 10:15:40|762024.9|761024.9|762519.5|760519.5|762523.2|761049.3|762013.9|760518.8|37
1643796950000|2022-02-02 10:15:50|762521.4|760521.4|761930.6|760930.6|762521.4|761020.1|761921.3|760503.7|32
1643796960000|2022-02-02 10:16:00|761953.8|760953.8|761905.2|760905.2|762412.3|760953.8|761882.8|760405.1|39
1643796970000|2022-02-02 10:16:10|762415|760415|761956.2|760956.2|762458.4|760964.4|761877.1|760376.2|35
1643796980000|2022-02-02 10:16:20|762471.3|760471.3|762394.5|760394.5|762471.3|760936|761896.3|760391.5|37
1643796990000|2022-02-02 10:16:30|762397.3|760397.3|761883.8|760883.8|762397.3|760908.3|761873.8|760384.5|31
1643797000000|2022-02-02 10:16:40|761874.6|760874.6|761904.8|760904.8|762439.3|760938.8|761874.6|760411|34
1643797010000|2022-02-02 10:16:50|761901.8|760901.8|762384.6|760384.6|762386.1|760901.8|761874.5|760381.9|35
1643797020000|2022-02-02 10:17:00|761887.2|760887.2|761772.6|760772.6|762394.3|760895.1|761713.8|760261.2|39
1643797030000|2022-02-02 10:17:10|761776.6|760776.6|761729.4|760729.4|762323.1|760832.3|761728.5|760228.7|36
1643797040000|2022-02-02 10:17:20|761734.4|760734.4|761645.5|760645.5|762217.5|760734.4|761636.8|760200.9|33
1643797050000|2022-02-02 10:17:30|761647.4|760647.4|762303.4|760303.4|762303.4|760837.3|761634.5|760141.2|39
1643797060000|2022-02-02 10:17:40|762307.2|760307.2|761882.3|760882.3|762324.7|760882.3|761785.6|760299.3|37
1643797070000|2022-02-02 10:17:50|762374.9|760374.9|761874.5|760874.5|762383|760892.9|761861.3|760374.9|36
1643797080000|2022-02-02 10:18:00|761875.5|760875.5|762349.7|760349.7|762418.4|760907.6|761836.5|760342|35
1643797090000|2022-02-02 10:18:10|762351.1|760351.1|761715|760715|762363.9|760855.9|761698.8|760209.7|37
1643797100000|2022-02-02 10:18:20|761719.7|760719.7|761611.2|760611.2|762231.8|760725.5|761594.2|760111.5|39
1643797110000|2022-02-02 10:18:30|761603.9|760603.9|761429.5|760429.5|762150|760622.1|761429.5|760077.7|37
1643797120000|2022-02-02 10:18:40|761469.6|760469.6|761447.5|760447.5|762006.3|760490.4|761447.5|759870.5|39
1643797130000|2022-02-02 10:18:50|761520.4|760520.4|762083.8|760083.8|762092|760579.2|761518.3|760027.9|39
1643797140000|2022-02-02 10:19:00|762092.3|760092.3|762093.8|760093.8|762129|760600.7|761584.8|760073.5|37
1643797150000|2022-02-02 10:19:10|762103.2|760103.2|762139.2|760139.2|762227.3|760701.6|761590.2|760103.2|38
1643797160000|2022-02-02 10:19:20|762136.7|760136.7|762268.2|760268.2|762293.7|760697.2|761697.2|760124.9|38
1643797170000|2022-02-02 10:19:30|762234.4|760234.4|762258.8|760258.8|762334.1|760334.1|762234.4|760234.4|37
1643797180000|2022-02-02 10:19:40|762267.8|760267.8|761764.8|760764.8|762301.4|760801.5|761764.8|760267.8|33
1643797190000|2022-02-02 10:19:50|761769.2|760769.2|762356.4|760356.4|762394.1|760924|761721.4|760241.2|36
1643797200000|2022-02-02 10:20:00|762358|760358|762303.7|760303.7|762367|760807.3|761786|760283.6|36
1643797210000|2022-02-02 10:20:10|762305.8|760305.8|761901.6|760901.6|762389.2|760914.3|761832.5|760273.5|38
1643797220000|2022-02-02 10:20:20|762403.9|760403.9|762299.3|760299.3|762415|760891.1|761826.4|760299.3|31
1643797230000|2022-02-02 10:20:30|762313.3|760313.3|762411.4|760411.4|762429.5|760996.1|761829.8|760313.3|37
1643797240000|2022-02-02 10:20:40|762432.9|760432.9|762438.3|760438.3|762486.6|761016.2|761850.8|760292.4|40
1643797250000|2022-02-02 10:20:50|762420.2|760420.2|762441|760441|762469.3|760942.7|761899|760398.9|32
1643797260000|2022-02-02 10:21:00|762442.9|760442.9|762399.4|760399.4|762473.4|760937.9|761898.1|760399.4|33
1643797270000|2022-02-02 10:21:10|762410.9|760410.9|762353.4|760353.4|762412.4|760913.1|761827.3|760320.1|28
1643797280000|2022-02-02 10:21:20|761853.3|760853.3|762328.4|760328.4|762347|760855.6|761764.7|760279|38
1643797290000|2022-02-02 10:21:30|762318.7|760318.7|762253.8|760253.8|762333.6|760805.8|761747.1|760241.6|33
1643797300000|2022-02-02 10:21:40|762223.7|760223.7|761742.1|760742.1|762272.7|760771|761723.6|760217.3|32
1643797310000|2022-02-02 10:21:50|762256|760256|762275.1|760275.1|762279.4|760774.6|761759.3|760242.2|26
1643797320000|2022-02-02 10:22:00|762268.8|760268.8|761868.6|760868.6|762388.9|760868.6|761790.5|760268.8|36
1643797330000|2022-02-02 10:22:10|762375.5|760375.5|762346|760346|762381|760860.3|761841.2|760343.4|32
1643797340000|2022-02-02 10:22:20|762347.5|760347.5|761731|760731|762354.2|760849.8|761731|760233.7|28
1643797350000|2022-02-02 10:22:30|761737.1|760737.1|761628.8|760628.8|762246.6|760741.5|761608.9|760132.1|31
1643797360000|2022-02-02 10:22:40|761623.4|760623.4|762138.4|760138.4|762231.6|760720.9|761623.4|760138.4|34
1643797370000|2022-02-02 10:22:50|761614.9|760614.9|761766.6|760766.6|762263|760766.6|761614.9|760114.8|32
1643797380000|2022-02-02 10:23:00|761745.2|760745.2|762365.3|760365.3|762389.8|760885.4|761745.2|760312.1|37
1643797390000|2022-02-02 10:23:10|762377.6|760377.6|762389.9|760389.9|762407.4|760882.5|761870.2|760372.6|31
1643797400000|2022-02-02 10:23:20|762399|760399|762347.7|760347.7|762428.7|760929.8|761822.6|760342.8|32
1643797410000|2022-02-02 10:23:30|762359.6|760359.6|762363.7|760363.7|762409.9|760874.3|761845.1|760324.8|27
1643797420000|2022-02-02 10:23:40|762374.5|760374.5|762376|760376|762402.7|760880.4|761873.5|760355.9|35
1643797430000|2022-02-02 10:23:50|762381.2|760381.2|762364.5|760364.5|762381.2|760880.5|761858.5|760348.6|30
1643797440000|2022-02-02 10:24:00|762371.7|760371.7|762392|760392|762394.6|760877.7|761846.7|760345.9|31
1643797450000|2022-02-02 10:24:10|762394.2|760394.2|762410|760410|762440.9|760937.8|761879.3|760368.1|32
1643797460000|2022-02-02 10:24:20|762411|760411|761866.7|760866.7|762419.5|760891.5|761842.6|760342.9|31
1643797470000|2022-02-02 10:24:30|761877.5|760877.5|761870.2|760870.2|761885.8|760885.8|761863.3|760863.3|29
1643797480000|2022-02-02 10:24:40|761871.7|760871.7|761922.1|760922.1|761928.5|760928.5|761852.5|760852.5|33
1643797490000|2022-02-02 10:24:50|761911|760911|761965.6|760965.6|762479.1|760969.5|761905.4|760425.7|33
1643797500000|2022-02-02 10:25:00|761962.3|760962.3|761959.7|760959.7|762471.8|761022.7|761889.6|760408.3|38
1643797510000|2022-02-02 10:25:10|761948.8|760948.8|761858.8|760858.8|762453.7|760962.1|761856.7|760345.1|33
1643797520000|2022-02-02 10:25:20|761864.7|760864.7|761835.5|760835.5|762339.7|760864.7|761815.5|760339.7|31
1643797530000|2022-02-02 10:25:30|761857.6|760857.6|762342.6|760342.6|762350.1|760885|761811.2|760320.3|31
1643797540000|2022-02-02 10:25:40|762341.8|760341.8|761763.8|760763.8|762362.7|760846.8|761763.8|760329.5|27
1643797550000|2022-02-02 10:25:50|761814.8|760814.8|761833.9|760833.9|762338.3|760851.8|761814.8|760336.6|30
1643797560000|2022-02-02 10:26:00|761847.9|760847.9|761859.8|760859.8|762385.3|760867.6|761835.6|760359|29
1643797570000|2022-02-02 10:26:10|761876.4|760876.4|761878.6|760878.6|761880.6|760880.6|761857.7|760857.7|28
1643797580000|2022-02-02 10:26:20|761875.5|760875.5|761873.1|760873.1|761879.4|760879.4|761864.8|760864.8|32
1643797590000|2022-02-02 10:26:30|761869.5|760869.5|761833.7|760833.7|761871.9|760871.9|761744.1|760744.1|35
1643797600000|2022-02-02 10:26:40|761827.8|760827.8|761697.8|760697.8|762234.8|760833.7|761694|760201.5|28
1643797610000|2022-02-02 10:26:50|761701.7|760701.7|761566|760566|761709.8|760709.8|761519.4|760519.4|39
1643797620000|2022-02-02 10:27:00|761571.1|760571.1|761558.4|760558.4|761578|760578|761556.1|760556.1|29
1643797630000|2022-02-02 10:27:10|762066.7|760066.7|761620|760620|762234.7|760746.2|761609.8|760066.7|36
1643797640000|2022-02-02 10:27:20|761644|760644|762073|760073|762076.8|760649.2|761554.4|760062.3|37
1643797650000|2022-02-02 10:27:30|761570.4|760570.4|761543.3|760543.3|762183.9|760666.6|761510.1|760069.8|34
1643797660000|2022-02-02 10:27:40|761535.8|760535.8|761546.4|760546.4|762052.6|760554.5|761535.8|760035.2|27
1643797670000|2022-02-02 10:27:50|761545.4|760545.4|761604.9|760604.9|762156.2|760658|761545.4|760106.6|31
1643797680000|2022-02-02 10:28:00|762090.9|760090.9|761597.2|760597.2|762090.9|760609|761589|760090.9|30
1643797690000|2022-02-02 10:28:10|761595.6|760595.6|761578.5|760578.5|761607.1|760607.1|761578.5|760578.5|26
1643797700000|2022-02-02 10:28:20|761580|760580|761560.6|760560.6|762076.6|760581.2|761559.9|760068.6|28
1643797710000|2022-02-02 10:28:30|761560.4|760560.4|761577.7|760577.7|762084.1|760632.4|761556.9|760070.7|30
1643797720000|2022-02-02 10:28:40|761578.3|760578.3|761563.5|760563.5|761578.3|760578.3|761563.5|760563.5|29
1643797730000|2022-02-02 10:28:50|761564.2|760564.2|762292.3|760292.3|762292.3|760754.4|761524.8|760227.4|35
1643797740000|2022-02-02 10:29:00|762293.5|760293.5|761797.4|760797.4|762293.5|760799.8|761781.5|760283.9|32
1643797750000|2022-02-02 10:29:10|761801.9|760801.9|761854.8|760854.8|762358.4|760886.1|761795.2|760309.5|34
1643797760000|2022-02-02 10:29:20|761866.9|760866.9|761818.3|760818.3|762374|760872.4|761817.7|760349|32
1643797770000|2022-02-02 10:29:30|761820.9|760820.9|762344.6|760344.6|762366.2|760857|761805.3|760335|35
1643797780000|2022-02-02 10:29:40|761864.8|760864.8|761892.6|760892.6|762369.5|760928.2|761840.1|760360.3|32
1643797790000|2022-02-02 10:29:50|761915.9|760915.9|761835.2|760835.2|762425.2|760915.9|761823.1|760347.5|29
1643797800000|2022-02-02 10:30:00|761833.3|760833.3|761819.8|760819.8|761853|760853|761808.3|760808.3|30
1643797810000|2022-02-02 10:30:10|761788.5|760788.5|761566.1|760566.1|762071.4|760788.5|761546.2|760061.7|35
1643797820000|2022-02-02 10:30:20|761569.7|760569.7|761563.8|760563.8|762117.8|760614.5|761541.3|760110.8|26
1643797830000|2022-02-02 10:30:30|761559.4|760559.4|761660.5|760660.5|762148.9|760660.5|761555.2|760061.3|31
1643797840000|2022-02-02 10:30:40|761661.3|760661.3|761596.4|760596.4|762101.9|760661.3|761567.4|760101.9|26
1643797850000|2022-02-02 10:30:50|762087.9|760087.9|761561.7|760561.7|762087.9|760569.3|761510.5|760056|33
1643797860000|2022-02-02 10:31:00|761568.4|760568.4|761619.1|760619.1|762121|760619.1|761558.1|760101.5|27
1643797870000|2022-02-02 10:31:10|761617.5|760617.5|761569.1|760569.1|762071|760618.8|761527.3|760050|26
1643797880000|2022-02-02 10:31:20|761572|760572|761554.3|760554.3|762078.5|760578.1|761525.5|760058.5|30
1643797890000|2022-02-02 10:31:30|761553.1|760553.1|762073.9|760073.9|762099.6|760589.5|761445.4|760073.9|31
1643797900000|2022-02-02 10:31:40|761578.7|760578.7|761577.4|760577.4|762104.9|760610.1|761560.9|760077.7|29
1643797910000|2022-02-02 10:31:50|761572.2|760572.2|761589.8|760589.8|761596.7|760596.7|761570.2|760570.2|26
1643797920000|2022-02-02 10:32:00|761579.8|760579.8|761568.4|760568.4|761587.9|760587.9|761562.1|760562.1|26
1643797930000|2022-02-02 10:32:10|761569.9|760569.9|761642.9|760642.9|762146.7|760648.2|761560.8|760146.7|35
1643797940000|2022-02-02 10:32:20|761642.5|760642.5|761791.6|760791.6|762122|760791.6|761604.6|760122|32
1643797950000|2022-02-02 10:32:30|761765.4|760765.4|761801.2|760801.2|762320.6|760804.5|761759.8|760272.8|28
1643797960000|2022-02-02 10:32:40|761794.1|760794.1|761749.8|760749.8|762337.1|760805.2|761716.2|760259.1|24
1643797970000|2022-02-02 10:32:50|761749.6|760749.6|761710.6|760710.6|761749.6|760749.6|761700.6|760700.6|20
1643797980000|2022-02-02 10:33:00|761691|760691|761612.9|760612.9|762247.2|760743.7|761593.3|760109.4|26
1643797990000|2022-02-02 10:33:10|762130.2|760130.2|761534.2|760534.2|762130.2|760610.8|761478.9|759987.2|29
1643798000000|2022-02-02 10:33:20|761549.4|760549.4|761558.8|760558.8|762093.7|760585.5|761483.2|760040.4|34
1643798010000|2022-02-02 10:33:30|761536.8|760536.8|761529.2|760529.2|762071|760568.1|761504.3|760049.4|30
1643798020000|2022-02-02 10:33:40|761533|760533|761473.3|760473.3|761549.3|760549.3|761473.3|760473.3|28
1643798030000|2022-02-02 10:33:50|761535.3|760535.3|761519.5|760519.5|762044.5|760554.2|761475.2|760040.5|34
1643798040000|2022-02-02 10:34:00|761523.7|760523.7|761521.1|760521.1|762053.1|760533.9|761481.4|760033.2|32
1643798050000|2022-02-02 10:34:10|761541.5|760541.5|761574.9|760574.9|762067.8|760582|761530.2|760038.1|27
1643798060000|2022-02-02 10:34:20|762082.8|760082.8|762062.3|760062.3|762082.8|760584.4|761517.9|760053|30
1643798070000|2022-02-02 10:34:30|761499.2|760499.2|761475.2|760475.2|762071.1|760546.3|761446.8|759962|28
1643798080000|2022-02-02 10:34:40|761973.8|759973.8|761494|760494|761973.8|760519|761445.4|759973.8|29
1643798090000|2022-02-02 10:34:50|761495|760495|761521.6|760521.6|762041.1|760530.2|761471.5|759999.2|32
1643798100000|2022-02-02 10:35:00|761520.4|760520.4|761814.2|759814.2|761963.3|760520.4|761344.8|759814.2|34
1643798110000|2022-02-02 10:35:10|761314.2|760314.2|761272.5|760272.5|761830.7|760321.2|761272.5|759808.3|23
1643798120000|2022-02-02 10:35:20|761802.4|759802.4|761715.7|759715.7|761802.4|760257.8|761192.2|759700.9|32
1643798130000|2022-02-02 10:35:30|761722.4|759722.4|761646.9|759646.9|761738|760216.7|761104.6|759631.1|33
1643798140000|2022-02-02 10:35:40|761654.6|759654.6|761103.2|760103.2|761705.1|760154.7|761103.2|759604.3|35
1643798150000|2022-02-02 10:35:50|761576.8|759576.8|761533.7|759533.7|761584.3|760056.2|760988.9|759516.1|35
1643798160000|2022-02-02 10:36:00|761535|759535|761033.4|760033.4|761558.7|760035.1|761006.7|759500.1|35
1643798170000|2022-02-02 10:36:10|761034.9|760034.9|761009.4|760009.4|761551.5|760039.5|760994.1|759484.5|34
1643798180000|2022-02-02 10:36:20|761003.4|760003.4|760793.4|759793.4|761518.6|760024.2|760793.4|759453.5|32
1643798190000|2022-02-02 10:36:30|761291.5|759291.5|760893.9|759893.9|761458.6|759969.7|760833.7|759260.6|40
1643798200000|2022-02-02 10:36:40|760855.5|759855.5|760852.4|759852.4|761374|759873.1|760840.4|759371.8|30
1643798210000|2022-02-02 10:36:50|760859.2|759859.2|761105|760105|761644.6|760136.2|760859.2|759455.2|35
1643798220000|2022-02-02 10:37:00|761101.5|760101.5|761113.2|760113.2|761634.1|760127.4|761065.5|759590.1|36
1643798230000|2022-02-02 10:37:10|761111.1|760111.1|761264.5|760264.5|761600.4|760264.5|761051.3|759564|32
1643798240000|2022-02-02 10:37:20|761269.6|760269.6|761230.1|760230.1|761768.5|760282.5|761201.5|759724.7|33
1643798250000|2022-02-02 10:37:30|761221.2|760221.2|761233.4|760233.4|761768.8|760253.8|761193.5|759705.7|32
1643798260000|2022-02-02 10:37:40|761744.5|759744.5|761709.6|759709.6|761744.5|760176.2|761133.2|759631.5|31
1643798270000|2022-02-02 10:37:50|761228.4|760228.4|761626.9|759626.9|761742.9|760228.4|761094.4|759591.6|38
1643798280000|2022-02-02 10:38:00|761592.7|759592.7|761536.5|759536.5|761599.8|760102.6|760833.6|759343.1|34
1643798290000|2022-02-02 10:38:10|761530.9|759530.9|761821|759821|761831.7|760345.7|761288.6|759502.7|40
1643798300000|2022-02-02 10:38:20|761824|759824|761372.8|760372.8|761843.6|760372.8|761295.7|759774.7|35
1643798310000|2022-02-02 10:38:30|761878.5|759878.5|761846.8|759846.8|761878.5|759878.5|761822.7|759822.7|35
1643798320000|2022-02-02 10:38:40|761847.4|759847.4|761879.8|759879.8|762001.4|760482.4|761340.5|759827.3|36
1643798330000|2022-02-02 10:38:50|761890.2|759890.2|761980.6|759980.6|761986.7|760484|761480|759880.7|29
1643798340000|2022-02-02 10:39:00|761979.8|759979.8|761997.9|759997.9|762019.4|760512.9|761463.1|759975.1|28
1643798350000|2022-02-02 10:39:10|762011.7|760011.7|761491.7|760491.7|762015.3|760503.6|761484.9|759985.8|20
1643798360000|2022-02-02 10:39:20|761497.5|760497.5|761435|760435|761981.5|760516.3|761435|759970.7|26
1643798370000|2022-02-02 10:39:30|761978.5|759978.5|761908.4|759908.4|761995.4|760492.9|761371.5|759908.4|21
1643798380000|2022-02-02 10:39:40|761913.2|759913.2|761884.9|759884.9|761913.2|760384.9|761338.1|759832.3|31
1643798390000|2022-02-02 10:39:50|761880.9|759880.9|761434.5|760434.5|761949.9|760434.5|761384.2|759861.5|29
1643798400000|2022-02-02 10:40:00|761447.6|760447.6|761475|760475|761996.5|760507.6|761447.6|759940.7|35
1643798410000|2022-02-02 10:40:10|761473.5|760473.5|761960.2|759960.2|761967.3|760477.6|761446.8|759944.3|33
1643798420000|2022-02-02 10:40:20|761963.5|759963.5|761492.9|760492.9|762002.3|760497.5|761471.3|759963.5|22
1643798430000|2022-02-02 10:40:30|761996.5|759996.5|761508|760508|762006.7|760508.3|761462.6|759966|22
1643798440000|2022-02-02 10:40:40|761457.7|760457.7|761452.3|760452.3|761995.3|760484.1|761443.6|759937.8|24
1643798450000|2022-02-02 10:40:50|761455.5|760455.5|761494.4|760494.4|761975.3|760520.7|761431.3|759943|26
1643798460000|2022-02-02 10:41:00|761497.4|760497.4|761483.1|760483.1|762011.1|760525.9|761470.3|759974.3|29
1643798470000|2022-02-02 10:41:10|761475.5|760475.5|761489.2|760489.2|761507.3|760507.3|761460.9|760460.9|26
1643798480000|2022-02-02 10:41:20|761473.6|760473.6|761621.9|760621.9|762003.4|760621.9|761471|759983.5|31
1643798490000|2022-02-02 10:41:30|761627.5|760627.5|762024|760024|762310.8|760840.4|761497.2|760024|37
1643798500000|2022-02-02 10:41:40|762011.6|760011.6|762010.5|760010.5|762061|760566.1|761517.5|759993.1|33
1643798510000|2022-02-02 10:41:50|762026.4|760026.4|761627.5|760627.5|762136.6|760645.1|761524.9|760026.4|33
1643798520000|2022-02-02 10:42:00|761626.2|760626.2|762034.5|760034.5|762211.5|760724.7|761511.8|760012.7|38
1643798530000|2022-02-02 10:42:10|762036.4|760036.4|761440.8|760440.8|762036.4|760518.8|761400.1|759926.2|31
1643798540000|2022-02-02 10:42:20|761438.7|760438.7|761935.4|759935.4|761978.1|760460|761409.9|759928.8|37
1643798550000|2022-02-02 10:42:30|761920.3|759920.3|761377.2|760377.2|761931.1|760396.9|761377.2|759861.5|27
1643798560000|2022-02-02 10:42:40|761373.2|760373.2|761874.4|759874.4|761931.9|760405.8|761365.7|759874.4|28
1643798570000|2022-02-02 10:42:50|761876.7|759876.7|761865.5|759865.5|761897.2|760376.2|761335|759844|30
1643798580000|2022-02-02 10:43:00|761873.4|759873.4|761855.2|759855.2|761882|760374.1|761344|759835.7|34
1643798590000|2022-02-02 10:43:10|761861.6|759861.6|761861.7|759861.7|761875.2|760376.2|761334.1|759852|27
1643798600000|2022-02-02 10:43:20|761862.3|759862.3|761867.9|759867.9|761887.3|760369|761335|759844.2|25
1643798610000|2022-02-02 10:43:30|761364.3|760364.3|761252.9|760252.9|761894.9|760377.9|761252.9|759759.5|33
1643798620000|2022-02-02 10:43:40|761776.2|759776.2|761758.6|759758.6|761776.2|760247.4|761218.2|759735.2|35
1643798630000|2022-02-02 10:43:50|761253|760253|761213.8|760213.8|761770.5|760253|761213.8|759718.7|31
1643798640000|2022-02-02 10:44:00|761221.7|760221.7|761212|760212|761748.8|760228.4|761196.9|759703.4|33
1643798650000|2022-02-02 10:44:10|761210.5|760210.5|761873.8|759873.8|761920.7|760406.2|761210.5|759720|33
1643798660000|2022-02-02 10:44:20|761377.8|760377.8|761403.3|760403.3|761949.2|760413.2|761290|759929.8|30
1643798670000|2022-02-02 10:44:30|761409.6|760409.6|761416.5|760416.5|761949.5|760429|761395.8|759912.8|39
1643798680000|2022-02-02 10:44:40|761411.5|760411.5|761636|760636|762149|760642|761399.2|760149|34
1643798690000|2022-02-02 10:44:50|762150|760150|762169.6|760169.6|762169.8|760660.8|761632.8|760122.8|29
1643798700000|2022-02-02 10:45:00|762133|760133|761673|760673|762196.9|760685.4|761649.2|760133|36
1643798710000|2022-02-02 10:45:10|761686.6|760686.6|762219.6|760219.6|762248.6|760778.7|761649.5|760159.6|38
1643798720000|2022-02-02 10:45:20|762213.7|760213.7|762263|760263|762266.5|760761|761728.4|760200.2|35
1643798730000|2022-02-02 10:45:30|762255.5|760255.5|761576.5|760576.5|762304.6|760773.7|761566.9|760245.7|37
1643798740000|2022-02-02 10:45:40|761577|760577|761750.9|760750.9|762217.2|760764.7|761577|760139.5|35
1643798750000|2022-02-02 10:45:50|761750.3|760750.3|761631.4|760631.4|761750.3|760750.3|761631.4|760631.4|33
1643798760000|2022-02-02 10:46:00|761653.2|760653.2|761657.2|760657.2|761682|760682|761616.3|760616.3|33
1643798770000|2022-02-02 10:46:10|761655.1|760655.1|761678.7|760678.7|761678.7|760678.7|761617.5|760617.5|28
1643798780000|2022-02-02 10:46:20|761675.3|760675.3|761708.2|760708.2|761748|760748|761657.5|760657.5|26
1643798790000|2022-02-02 10:46:30|761719.6|760719.6|761679|760679|762250.6|760738.9|761656.1|760239.1|37
1643798800000|2022-02-02 10:46:40|761680.7|760680.7|761678.4|760678.4|761684.4|760684.4|761664.2|760664.2|30
1643798810000|2022-02-02 10:46:50|761679.2|760679.2|761681.2|760681.2|761687.7|760687.7|761668.6|760668.6|26
1643798820000|2022-02-02 10:47:00|761681.7|760681.7|761845.7|760845.7|761860.7|760860.7|761679.4|760679.4|29
1643798830000|2022-02-02 10:47:10|761847.2|760847.2|761810|760810|762358.2|760850.9|761799.7|760352.1|31
1643798840000|2022-02-02 10:47:20|761813.3|760813.3|761813.7|760813.7|761848.4|760848.4|761762.6|760762.6|31
1643798850000|2022-02-02 10:47:30|761809.6|760809.6|761899.3|760899.3|761899.3|760899.3|761761.9|760761.9|27
1643798860000|2022-02-02 10:47:40|761906.9|760906.9|761882|760882|761913.7|760913.7|761851.2|760851.2|33
1643798870000|2022-02-02 10:47:50|761884.5|760884.5|761904.9|760904.9|762399.7|760906.1|761863.8|760399.7|34
1643798880000|2022-02-02 10:48:00|761905.5|760905.5|761878.7|760878.7|762414.8|760914.8|761867.6|760400.4|33
1643798890000|2022-02-02 10:48:10|761878.8|760878.8|761925.6|760925.6|761928|760928|761875.9|760875.9|31
1643798900000|2022-02-02 10:48:20|761922.2|760922.2|761864.8|760864.8|762414|760927.9|761853.3|760414|32
1643798910000|2022-02-02 10:48:30|761860.7|760860.7|761914.6|760914.6|762379.9|760917.5|761831.3|760379.9|37
1643798920000|2022-02-02 10:48:40|761915.9|760915.9|761897.1|760897.1|762430|760929.6|761884.4|760430|39
1643798930000|2022-02-02 10:48:50|761896.9|760896.9|761802.9|760802.9|761906.8|760906.8|761802.9|760802.9|30
1643798940000|2022-02-02 10:49:00|761803.3|760803.3|761780.7|760780.7|761810.6|760810.6|761777.7|760777.7|32
1643798950000|2022-02-02 10:49:10|761788.2|760788.2|761687.7|760687.7|762265.5|760795.8|761677.1|760258.4|29
1643798960000|2022-02-02 10:49:20|761687.9|760687.9|761687.2|760687.2|762172.1|760699.6|761657.9|760172.1|22
1643798970000|2022-02-02 10:49:30|761698|760698|761713.8|760713.8|761714.6|760714.6|761691.1|760691.1|23
1643798980000|2022-02-02 10:49:40|761691.3|760691.3|761591.7|760591.7|762212|760704.9|761566.3|760083.8|31
1643798990000|2022-02-02 10:49:50|761582.6|760582.6|761590|760590|762096.4|760598.4|761582|760088.4|29
1643799000000|2022-02-02 10:50:00|761590.2|760590.2|761614.4|760614.4|761619.2|760619.2|761543.1|760543.1|32
1643799010000|2022-02-02 10:50:10|761619.8|760619.8|761634.6|760634.6|762184.9|760683.1|761616.9|760184.9|31
1643799020000|2022-02-02 10:50:20|761627.7|760627.7|761684.7|760684.7|762198.9|760699.2|761627.7|760193.5|34
1643799030000|2022-02-02 10:50:30|761682.7|760682.7|761581.6|760581.6|762187.1|760692.9|761573.6|760101.1|34
1643799040000|2022-02-02 10:50:40|761582.1|760582.1|761565.1|760565.1|762079.5|760582.1|761534.3|760043.8|30
1643799050000|2022-02-02 10:50:50|761568|760568|761530.2|760530.2|762072.7|760568|761520.7|760018.6|23
1643799060000|2022-02-02 10:51:00|761530.8|760530.8|761673.5|759673.5|761709.4|760540.9|761192.4|759653.5|30
1643799070000|2022-02-02 10:51:10|761698.3|759698.3|761893.3|759893.3|761895.7|760394.2|761198|759698.3|35
1643799080000|2022-02-02 10:51:20|761891.2|759891.2|761553.5|760553.5|762063.3|760569.4|761534|759887.8|31
1643799090000|2022-02-02 10:51:30|761557.1|760557.1|761573.1|760573.1|762038.3|760584|761529.1|760038.3|33
1643799100000|2022-02-02 10:51:40|761559.5|760559.5|761570.3|760570.3|762071.8|760585.4|761557.7|760068.9|26
1643799110000|2022-02-02 10:51:50|761571.8|760571.8|762176|760176|762192.7|760678.8|761571.8|760104.8|30
1643799120000|2022-02-02 10:52:00|762185|760185|762157.2|760157.2|762185|760694.6|761652.8|760155.7|26
1643799130000|2022-02-02 10:52:10|762161.6|760161.6|761614.2|760614.2|762161.6|760647|761606|760093.9|27
1643799140000|2022-02-02 10:52:20|761620.9|760620.9|762102.2|760102.2|762102.2|760620.9|761581.6|760091.3|24
1643799150000|2022-02-02 10:52:30|762098.1|760098.1|761593.5|760593.5|762109.4|760605.8|761591|760098.1|30
1643799160000|2022-02-02 10:52:40|761593.2|760593.2|761583.6|760583.6|762104.7|760597.2|761583.6|760101.5|27
1643799170000|2022-02-02 10:52:50|761586.9|760586.9|761602.3|760602.3|762120.5|760655.4|761582.4|760120.5|32
1643799180000|2022-02-02 10:53:00|761563.4|760563.4|761551.9|760551.9|762060.5|760580.8|761526.1|760038.1|34
1643799190000|2022-02-02 10:53:10|761549.7|760549.7|761555.9|760555.9|762060.7|760564.7|761546.4|760058.7|28
1643799200000|2022-02-02 10:53:20|761541.2|760541.2|761324.2|760324.2|761818.6|760555|761318.5|759817.5|33
1643799210000|2022-02-02 10:53:30|761309.5|760309.5|761233.9|760233.9|761833.5|760330.1|761233.9|759804.3|35
1643799220000|2022-02-02 10:53:40|761749.1|759749.1|761646.2|759646.2|761763|760238.4|761121.6|759636.1|34
1643799230000|2022-02-02 10:53:50|761630.1|759630.1|761612|759612|761697.3|760176.4|761104.4|759611|32
1643799240000|2022-02-02 10:54:00|761617.2|759617.2|761669.1|759669.1|761670.9|760149.6|761148|759610.2|32
1643799250000|2022-02-02 10:54:10|761677.6|759677.6|761757.7|759757.7|761764.8|760264.6|761244.5|759651.8|28
1643799260000|2022-02-02 10:54:20|761773.5|759773.5|761626.7|759626.7|761777.3|760152.5|761059.8|759591.4|36
1643799270000|2022-02-02 10:54:30|761629.1|759629.1|761060.3|760060.3|761634.3|760066.1|761051|759561.7|37
1643799280000|2022-02-02 10:54:40|761051.2|760051.2|761081.6|760081.6|761578.4|760108.4|761043.9|759578.4|34
1643799290000|2022-02-02 10:54:50|761086.1|760086.1|761137.4|760137.4|761575.9|760148.9|761053|759559.6|33
1643799300000|2022-02-02 10:55:00|761130.2|760130.2|761136.5|760136.5|761651.2|760140.4|761126.3|759629.2|27
1643799310000|2022-02-02 10:55:10|761129.5|760129.5|761130.5|760130.5|761652.3|760135.6|761124.3|759624.5|26
1643799320000|2022-02-02 10:55:20|761137.3|760137.3|761111.8|760111.8|761150.8|760150.8|761111.8|760111.8|22
1643799330000|2022-02-02 10:55:30|761082.1|760082.1|761381.2|759381.2|761553.2|760082.1|760813.1|759320.3|34
1643799340000|2022-02-02 10:55:40|761388.3|759388.3|760968.6|759968.6|761456.7|759968.6|760894.2|759368|35
1643799350000|2022-02-02 10:55:50|760944.4|759944.4|761460.8|759460.8|761476|759968.8|760909.8|759433.7|35
1643799360000|2022-02-02 10:56:00|761443.5|759443.5|761440|759440|761474.9|759937.7|760918.9|759427.4|36
1643799370000|2022-02-02 10:56:10|761440.9|759440.9|761326.3|759326.3|761452.5|759938.9|760884.1|759314.4|37
1643799380000|2022-02-02 10:56:20|761325.6|759325.6|761314.1|759314.1|761327.9|759823.4|760754|759298.1|36
1643799390000|2022-02-02 10:56:30|761310.3|759310.3|760771.8|759771.8|761378.3|759802.2|760771.8|759302.4|33
1643799400000|2022-02-02 10:56:40|761299.5|759299.5|761296|759296|761344|759826.1|760770.2|759276.4|36
1643799410000|2022-02-02 10:56:50|761273.7|759273.7|761299.2|759299.2|761309.9|759309.9|761264.8|759264.8|28
1643799420000|2022-02-02 10:57:00|761303.6|759303.6|761318.8|759318.8|761341.7|759816.9|760796.1|759300.5|32
1643799430000|2022-02-02 10:57:10|761326.8|759326.8|761297|759297|761326.8|759795.5|760758.4|759282.6|31
1643799440000|2022-02-02 10:57:20|761304.2|759304.2|760761.7|759761.7|761317.3|759782.5|760753.3|759254.8|29
1643799450000|2022-02-02 10:57:30|760764.5|759764.5|760773.7|759773.7|760779|759779|760749.2|759749.2|29
1643799460000|2022-02-02 10:57:40|760771.8|759771.8|760767|759767|760792.5|759792.5|760765.5|759765.5|28
1643799470000|2022-02-02 10:57:50|760777.1|759777.1|760775.4|759775.4|760784.4|759784.4|760767.3|759767.3|31
1643799480000|2022-02-02 10:58:00|760781.6|759781.6|760756|759756|761270.5|759781.6|760745.7|759257.9|26
1643799490000|2022-02-02 10:58:10|760771.6|759771.6|760741.2|759741.2|760771.6|759771.6|760733.5|759733.5|24
1643799500000|2022-02-02 10:58:20|760740.4|759740.4|760755.3|759755.3|760755.3|759755.3|760724.8|759724.8|25
1643799510000|2022-02-02 10:58:30|760757.2|759757.2|760716.1|759716.1|760766.5|759766.5|760698.5|759698.5|23
1643799520000|2022-02-02 10:58:40|760697.6|759697.6|760700.3|759700.3|760712.8|759712.8|760697.6|759697.6|15
1643799530000|2022-02-02 10:58:50|760711|759711|760803.5|759803.5|761349.5|759832|760700.3|759331.8|31
1643799540000|2022-02-02 10:59:00|760803.1|759803.1|760846.9|759846.9|761389.1|759872.6|760803.1|759319.6|37
1643799550000|2022-02-02 10:59:10|760858|759858|760776.9|759776.9|761321.6|759858|760761.5|759321.6|31
1643799560000|2022-02-02 10:59:20|760775.7|759775.7|760787.8|759787.8|761301.4|759805.8|760748.8|759271.5|36
1643799570000|2022-02-02 10:59:30|760768.1|759768.1|760729.4|759729.4|761246.1|759781.9|760716.4|759242.6|36
1643799580000|2022-02-02 10:59:40|760731.4|759731.4|760736.2|759736.2|761244.6|759736.2|760703.7|759237.5|35
1643799590000|2022-02-02 10:59:50|760730.5|759730.5|760748.6|759748.6|761238.4|759748.6|760706|759233.9|27
1643799600000|2022-02-02 11:00:00|761219.9|759219.9|760728.6|759728.6|761219.9|759734.5|760715.1|759219.9|34
1643799610000|2022-02-02 11:00:10|760723.9|759723.9|760715.1|759715.1|760737.7|759737.7|760714.5|759714.5|29
1643799620000|2022-02-02 11:00:20|760716.1|759716.1|760753.8|759753.8|761250.5|759755.3|760716.1|759250.5|23
1643799630000|2022-02-02 11:00:30|760751.5|759751.5|760725.5|759725.5|761224.3|759751.5|760705.3|759213.6|32
1643799640000|2022-02-02 11:00:40|760719.7|759719.7|760716|759716|761232.5|759731.3|760698.7|759207.9|33
1643799650000|2022-02-02 11:00:50|760709.1|759709.1|760746.8|759746.8|761256.8|759749.3|760709.1|759228.5|24
1643799660000|2022-02-02 11:01:00|760747|759747|760792.8|759792.8|761275.4|759796.5|760703.7|759197.3|29
1643799670000|2022-02-02 11:01:10|760791.5|759791.5|760755.7|759755.7|761270.3|759796.2|760741.9|759244.3|31
1643799680000|2022-02-02 11:01:20|760752.4|759752.4|760754.4|759754.4|760766.1|759766.1|760741.9|759741.9|29
1643799690000|2022-02-02 11:01:30|760746.6|759746.6|760763.7|759763.7|761243.7|759769.8|760740.7|759243.7|22
1643799700000|2022-02-02 11:01:40|760764.5|759764.5|760752.4|759752.4|760766.8|759766.8|760752.4|759752.4|23
1643799710000|2022-02-02 11:01:50|760757.9|759757.9|760751.7|759751.7|760765.7|759765.7|760750.3|759750.3|27
1643799720000|2022-02-02 11:02:00|760757.3|759757.3|760762|759762|760766.5|759766.5|760757.3|759757.3|17
1643799730000|2022-02-02 11:02:10|760762.6|759762.6|760764.3|759764.3|760771.7|759771.7|760758.6|759758.6|21
1643799740000|2022-02-02 11:02:20|760764.2|759764.2|760753.5|759753.5|760770.5|759770.5|760747|759747|18
1643799750000|2022-02-02 11:02:30|760753.6|759753.6|760756.3|759756.3|760756.6|759756.6|760750.8|759750.8|18
1643799760000|2022-02-02 11:02:40|760750.5|759750.5|760730.7|759730.7|760750.5|759750.5|760725.3|759725.3|25
1643799770000|2022-02-02 11:02:50|760730.8|759730.8|760734.8|759734.8|761239.4|759741.9|760719.8|759239.4|32
1643799780000|2022-02-02 11:03:00|760726.6|759726.6|760739.1|759739.1|761246.3|759749.9|760724.6|759232.6|30
1643799790000|2022-02-02 11:03:10|760738.7|759738.7|760736.5|759736.5|761244.6|759754.5|760722.4|759232|25
1643799800000|2022-02-02 11:03:20|760723.9|759723.9|760727.3|759727.3|761250.8|759757.1|760723.9|759233.9|19
1643799810000|2022-02-02 11:03:30|760728.3|759728.3|760722.8|759722.8|760741.1|759741.1|760710.2|759710.2|25
1643799820000|2022-02-02 11:03:40|760725.5|759725.5|760738.7|759738.7|761231|759739|760725.5|759231|24
1643799830000|2022-02-02 11:03:50|760738.6|759738.6|760703.8|759703.8|761218.3|759738.6|760687.5|759195.2|29
1643799840000|2022-02-02 11:04:00|760703.4|759703.4|760693.9|759693.9|760726.3|759726.3|760688.5|759688.5|26
1643799850000|2022-02-02 11:04:10|760697|759697|761211.7|759211.7|761211.7|759717.3|760689.4|759210.3|26
1643799860000|2022-02-02 11:04:20|761213.8|759213.8|760694.7|759694.7|761213.8|759705|760678.9|759204.3|30
1643799870000|2022-02-02 11:04:30|760697.3|759697.3|760700.1|759700.1|760705.3|759705.3|760691.9|759691.9|21
1643799880000|2022-02-02 11:04:40|760700.6|759700.6|760699.2|759699.2|760701.2|759701.2|760690.5|759690.5|12
1643799890000|2022-02-02 11:04:50|760701|759701|760694.7|759694.7|760717.4|759717.4|760670.4|759670.4|24
1643799900000|2022-02-02 11:05:00|760704|759704|760655.9|759655.9|760710.1|759710.1|760655.9|759655.9|25
1643799910000|2022-02-02 11:05:10|760662.4|759662.4|761255.1|759255.1|761255.1|759748.3|760656.4|759255.1|34
1643799920000|2022-02-02 11:05:20|760734.8|759734.8|760525.1|759525.1|761231.3|759739.7|760525.1|759046.1|37
1643799930000|2022-02-02 11:05:30|760533.8|759533.8|760520.8|759520.8|761034.2|759542.1|760496.8|759034.2|33
1643799940000|2022-02-02 11:05:40|760511.1|759511.1|760523.8|759523.8|760530|759530|760495.5|759495.5|34
1643799950000|2022-02-02 11:05:50|760527.7|759527.7|761011|759011|761011|759529.5|760490.8|758996.5|28
1643799960000|2022-02-02 11:06:00|760998.5|758998.5|760512.7|759512.7|760999.9|759512.7|760327.5|758836.4|35
1643799970000|2022-02-02 11:06:10|760488.9|759488.9|760983.4|758983.4|761015.6|759514.9|760450.5|758983.4|35
1643799980000|2022-02-02 11:06:20|760982.4|758982.4|760470.3|759470.3|761011.4|759494.9|760436.9|758950.7|39
1643799990000|2022-02-02 11:06:30|760473.6|759473.6|761094.7|759094.7|761094.7|759598.3|760473.6|759009|35
1643800000000|2022-02-02 11:06:40|761070.9|759070.9|761081.5|759081.5|761161.6|759661.2|760537.9|759044.1|40
1643800010000|2022-02-02 11:06:50|761057.1|759057.1|761028.3|759028.3|761057.1|759515.1|760484|758972.7|38
1643800020000|2022-02-02 11:07:00|761014.1|759014.1|760984.2|758984.2|761037.3|759519.3|760477.6|758979.4|33
1643800030000|2022-02-02 11:07:10|760996.3|758996.3|760979.1|758979.1|761044.8|759553.2|760477.5|758972.5|36
1643800040000|2022-02-02 11:07:20|760980.9|758980.9|760995.6|758995.6|761022.2|759529.1|760481|758980.1|35
1643800050000|2022-02-02 11:07:30|760996.2|758996.2|760576.2|759576.2|761001.6|759586.4|760426.2|758930.7|34
1643800060000|2022-02-02 11:07:40|760585.1|759585.1|760543.1|759543.1|761047|759594.9|760538.1|759042.3|30
1643800070000|2022-02-02 11:07:50|760551.9|759551.9|761105.4|759105.4|761292.6|759791.4|760551.1|759056.9|38
1643800080000|2022-02-02 11:08:00|761103.1|759103.1|760662.3|759662.3|761173.5|759665.2|760623.7|759087.9|34
1643800090000|2022-02-02 11:08:10|760634.7|759634.7|760645.7|759645.7|761141.3|759647.6|760617.6|759117.9|32
1643800100000|2022-02-02 11:08:20|760640.9|759640.9|760670.9|759670.9|761201|759704.1|760640.8|759190.5|37
1643800110000|2022-02-02 11:08:30|760707.7|759707.7|760775.6|759775.6|761268.6|759775.6|760707.7|759204|31
1643800120000|2022-02-02 11:08:40|760765.9|759765.9|761263.9|759263.9|761276|759771.5|760728|759234.6|37
1643800130000|2022-02-02 11:08:50|761252.5|759252.5|760821.5|759821.5|761321.8|759828.5|760764.6|759243.1|36
1643800140000|2022-02-02 11:09:00|761335.5|759335.5|761426.8|759426.8|761428.5|759930.7|760809.1|759330|33
1643800150000|2022-02-02 11:09:10|761431.6|759431.6|761430.4|759430.4|761439.5|759939.5|760909.2|759419.4|33
1643800160000|2022-02-02 11:09:20|761431|759431|761439.3|759439.3|761444.6|759944.1|760920.3|759422.2|33
1643800170000|2022-02-02 11:09:30|760943.5|759943.5|761467.9|759467.9|761472.7|759978.6|760931.7|759419.2|33
1643800180000|2022-02-02 11:09:40|761466.8|759466.8|760975.4|759975.4|761500|760002.5|760957.2|759465.5|32
1643800190000|2022-02-02 11:09:50|760997|759997|761494.4|759494.4|761494.4|760000.2|760975.1|759475.5|32
1643800200000|2022-02-02 11:10:00|761476.1|759476.1|761433.4|759433.4|761493.8|759982.4|760923.3|759433.4|31
1643800210000|2022-02-02 11:10:10|761430.8|759430.8|761447.9|759447.9|761464.3|759943.9|760943.9|759399.1|37
1643800220000|2022-02-02 11:10:20|761447.1|759447.1|761451.8|759451.8|761460.3|759980.6|760927.8|759420.1|34
1643800230000|2022-02-02 11:10:30|761434|759434|760872.6|759872.6|761438.2|759921.1|760872.6|759372.8|33
1643800240000|2022-02-02 11:10:40|760870.7|759870.7|760760.3|759760.3|761370.5|759870.7|760760.3|759252.1|38
1643800250000|2022-02-02 11:10:50|760757.6|759757.6|760712.6|759712.6|760773.7|759773.7|760712.6|759712.6|33
1643800260000|2022-02-02 11:11:00|760714|759714|761217.2|759217.2|761276.8|759786.1|760703.1|759217.2|34
1643800270000|2022-02-02 11:11:10|760742.5|759742.5|761236.6|759236.6|761240|759754.7|760718.8|759226|34
1643800280000|2022-02-02 11:11:20|761234.5|759234.5|761380.9|759380.9|761394.8|759815.2|760721.6|759217.3|36
1643800290000|2022-02-02 11:11:30|761380.4|759380.4|760929.3|759929.3|761436.8|759931|760864.1|759380.4|35
1643800300000|2022-02-02 11:11:40|760926.8|759926.8|761399.4|759399.4|761419.6|759939.1|760893.6|759391.3|27
1643800310000|2022-02-02 11:11:50|761370.6|759370.6|761047.4|760047.4|761556.1|760057.5|761019.6|759359.5|35
1643800320000|2022-02-02 11:12:00|761039.7|760039.7|761524.9|759524.9|761560.7|760059.3|761029.7|759517.1|33
1643800330000|2022-02-02 11:12:10|761059.7|760059.7|761165.6|760165.6|761645.2|760178.7|761044.2|759542.9|30
1643800340000|2022-02-02 11:12:20|761657.5|759657.5|761722.8|759722.8|761741.2|760219.6|761180.7|759657.5|32
1643800350000|2022-02-02 11:12:30|761724.4|759724.4|761299.7|760299.7|761759.7|760299.7|761235.4|759722|35
1643800360000|2022-02-02 11:12:40|761293.2|760293.2|761305.5|760305.5|761836.6|760342.8|761293.2|759810.3|37
1643800370000|2022-02-02 11:12:50|761295.5|760295.5|761300.1|760300.1|761829.9|760330.3|761258.9|759756.8|36
1643800380000|2022-02-02 11:13:00|761308.3|760308.3|761334.7|760334.7|761842.2|760362.6|761308|759841.7|33
1643800390000|2022-02-02 11:13:10|761338.9|760338.9|761875.7|759875.7|761893.2|760387|761315.3|759856.8|35
1643800400000|2022-02-02 11:13:20|761359.5|760359.5|761392.3|760392.3|761893.2|760396.1|761359.5|759887.6|36
1643800410000|2022-02-02 11:13:30|761389.7|760389.7|761384.9|760384.9|761878.3|760395.3|761361.4|759878.3|30
1643800420000|2022-02-02 11:13:40|761888.6|759888.6|761391.5|760391.5|761890.2|760391.9|761354|759888.6|29
1643800430000|2022-02-02 11:13:50|761392|760392|761334.9|760334.9|761392|760392|761330.3|760330.3|25
1643800440000|2022-02-02 11:14:00|761343|760343|761303.7|760303.7|761788.5|760343|761266.6|759788.5|32
1643800450000|2022-02-02 11:14:10|761304.5|760304.5|761195.3|760195.3|761717.4|760304.5|761195.3|759702.6|30
1643800460000|2022-02-02 11:14:20|761204.7|760204.7|761800|759800|761800|760312.8|761190|759799.5|32
1643800470000|2022-02-02 11:14:30|761795.4|759795.4|761790.8|759790.8|761817.3|760328.2|761260.2|759768.1|35
1643800480000|2022-02-02 11:14:40|761797.6|759797.6|761806.3|759806.3|761821.5|760322.5|761288.2|759788.9|35
1643800490000|2022-02-02 11:14:50|761801.8|759801.8|761802.4|759802.4|761813|760304.1|761301.3|759786.6|32
1643800500000|2022-02-02 11:15:00|761795.7|759795.7|761760.8|759760.8|761819|760290|761245.7|759760.8|28
1643800510000|2022-02-02 11:15:10|761274.5|760274.5|761739.4|759739.4|761788.8|760274.5|761241.9|759739.4|33
1643800520000|2022-02-02 11:15:20|761750.7|759750.7|761766|759766|761769.6|760267|761245.8|759743.6|28
1643800530000|2022-02-02 11:15:30|761757|759757|761386.9|760386.9|761786.4|760386.9|761244.8|759733.3|37
1643800540000|2022-02-02 11:15:40|761394.3|760394.3|761373.8|760373.8|761878.7|760406|761346.6|759843.8|26
1643800550000|2022-02-02 11:15:50|761373.7|760373.7|761855.4|759855.4|761855.4|760373.7|761327.1|759824.3|25
1643800560000|2022-02-02 11:16:00|761856.5|759856.5|761836.4|759836.4|761858.7|760350.4|761347.7|759809.7|27
1643800570000|2022-02-02 11:16:10|761836.9|759836.9|761825|759825|761839.6|759839.6|761810.8|759810.8|34
1643800580000|2022-02-02 11:16:20|761820.8|759820.8|761794.2|759794.2|762140.9|760675.9|761586.7|759794.2|34
1643800590000|2022-02-02 11:16:30|761781.2|759781.2|761770.6|759770.6|761813.5|760291.7|761278.3|759761.3|36
1643800600000|2022-02-02 11:16:40|761775.2|759775.2|761811.1|759811.1|762064.1|760517.1|761360.2|759752.2|34
1643800610000|2022-02-02 11:16:50|761811.5|759811.5|761882.1|759882.1|761914.4|760394.4|761366.9|759800.7|40
1643800620000|2022-02-02 11:17:00|761875.8|759875.8|761868.1|759868.1|761987.4|760408.8|761408.8|759845.9|38
1643800630000|2022-02-02 11:17:10|761379.1|760379.1|761969.1|759969.1|762043.9|760516|761379.1|759866.5|39
1643800640000|2022-02-02 11:17:20|761949.7|759949.7|761900.5|759900.5|761961.8|760461.5|761404.7|759877.1|33
1643800650000|2022-02-02 11:17:30|761900.9|759900.9|761919|759919|761921.3|760421.3|761394.6|759884.4|32
1643800660000|2022-02-02 11:17:40|761916.4|759916.4|761457|760457|761955.4|760467.8|761433.9|759906|30
1643800670000|2022-02-02 11:17:50|761458.2|760458.2|761461.8|760461.8|761945.5|760461.8|761439.2|759944|28
1643800680000|2022-02-02 11:18:00|761463.9|760463.9|761450.1|760450.1|761463.9|760463.9|761446|760446|24
1643800690000|2022-02-02 11:18:10|761451.1|760451.1|761461.6|760461.6|761467.5|760467.5|761449.5|760449.5|23
1643800700000|2022-02-02 11:18:20|761462.6|760462.6|761468.2|760468.2|761469.8|760469.8|761457.4|760457.4|25
1643800710000|2022-02-02 11:18:30|761466.6|760466.6|761661.1|760661.1|761690.6|760690.6|761453.5|760453.5|33
1643800720000|2022-02-02 11:18:40|761680.2|760680.2|761614.4|760614.4|762177.7|760681.1|761612.4|760144.2|39
1643800730000|2022-02-02 11:18:50|761617.3|760617.3|761591.9|760591.9|761617.3|760617.3|761591.9|760591.9|28
1643800740000|2022-02-02 11:19:00|761593.9|760593.9|761589.6|760589.6|761615|760615|761589.6|760589.6|31
1643800750000|2022-02-02 11:19:10|761593.5|760593.5|761551.8|760551.8|762101.2|760616.7|761551.8|760097.5|34
1643800760000|2022-02-02 11:19:20|761564.3|760564.3|761445.9|760445.9|761570.4|760570.4|761434.6|760434.6|31
1643800770000|2022-02-02 11:19:30|761446.8|760446.8|761347.5|760347.5|761448.6|760448.6|761265.5|760265.5|36
1643800780000|2022-02-02 11:19:40|761337.7|760337.7|761219.9|760219.9|761342|760342|761188.4|760188.4|35
1643800790000|2022-02-02 11:19:50|761208.9|760208.9|761205.6|760205.6|761251.5|760251.5|761189|760189|34
1643800800000|2022-02-02 11:20:00|761214.4|760214.4|761228.1|760228.1|761256.3|760256.3|761200.8|760200.8|30
1643800810000|2022-02-02 11:20:10|761231.8|760231.8|761234.2|760234.2|761243.9|760243.9|761215.9|760215.9|36
1643800820000|2022-02-02 11:20:20|761228.3|760228.3|761691.4|759691.4|761735.9|760243.1|761204.7|759681.4|36
1643800830000|2022-02-02 11:20:30|761689|759689|761683.7|759683.7|761703.9|760215.5|761190.5|759679.1|34
1643800840000|2022-02-02 11:20:40|761696.8|759696.8|761183.6|760183.6|761696.8|760193.1|761175.2|759672.5|35
1643800850000|2022-02-02 11:20:50|761187.2|760187.2|760979|759979|761562.6|760190.8|760976.8|759546.9|36
1643800860000|2022-02-02 11:21:00|760981|759981|760983.9|759983.9|761494.8|760016.9|760933.1|759423.6|36
1643800870000|2022-02-02 11:21:10|760983.7|759983.7|761440.5|759440.5|761496.9|759988.3|760946|759415.9|37
1643800880000|2022-02-02 11:21:20|761451.4|759451.4|761420.3|759420.3|761483|759944.3|760920.4|759420.3|35
1643800890000|2022-02-02 11:21:30|761420.6|759420.6|761277.7|759277.7|761431.5|759803.2|760762.5|759241.6|34
1643800900000|2022-02-02 11:21:40|761293.4|759293.4|761314.8|759314.8|761355.8|759843.8|760828.6|759290.9|36
1643800910000|2022-02-02 11:21:50|761315.6|759315.6|761316.2|759316.2|761320.5|759320.5|761292.5|759292.5|32
1643800920000|2022-02-02 11:22:00|761315.8|759315.8|760784.6|759784.6|761429.1|759970.2|760784.6|759286.9|38
1643800930000|2022-02-02 11:22:10|760783|759783|761144.6|759144.6|761221.4|759787.1|760639.9|759144.6|39
1643800940000|2022-02-02 11:22:20|761146|759146|760619.6|759619.6|761294.7|759809.6|760619|759132.2|37
1643800950000|2022-02-02 11:22:30|760622.3|759622.3|761163.5|759163.5|761222.9|759718.9|760622.3|759136.8|34
1643800960000|2022-02-02 11:22:40|761163.7|759163.7|761174.9|759174.9|761196.4|759684.8|760673.9|759160.2|29
1643800970000|2022-02-02 11:22:50|761183.2|759183.2|761173.6|759173.6|761191.9|759191.9|761165.5|759165.5|31
1643800980000|2022-02-02 11:23:00|761164.2|759164.2|760625.1|759625.1|761164.5|759660.4|760623.6|759129.3|33
1643800990000|2022-02-02 11:23:10|760624.8|759624.8|760525.5|759525.5|761127|759624.8|760524.8|759015.3|31
1643801000000|2022-02-02 11:23:20|760516.5|759516.5|760521.9|759521.9|760576.2|759576.2|760515.2|759515.2|29
1643801010000|2022-02-02 11:23:30|760517.6|759517.6|760525.4|759525.4|760534.7|759534.7|760517.4|759517.4|35
1643801020000|2022-02-02 11:23:40|760522.1|759522.1|760482.4|759482.4|760535.9|759535.9|760324.3|759324.3|31
1643801030000|2022-02-02 11:23:50|760503.8|759503.8|760359.4|759359.4|760506.5|759506.5|760323.2|759323.2|37
1643801040000|2022-02-02 11:24:00|760355.1|759355.1|760178.8|759178.8|760363.4|759363.4|760154.3|759154.3|37
1643801050000|2022-02-02 11:24:10|760226.8|759226.8|760615.3|758615.3|760713.5|759227.7|760086.5|758590.8|40
1643801060000|2022-02-02 11:24:20|760606.9|758606.9|760151.6|759151.6|760621.5|759168.4|760103.8|758602|35
1643801070000|2022-02-02 11:24:30|760160.1|759160.1|760205.8|759205.8|760315.3|759315.3|760136.8|759136.8|37
1643801080000|2022-02-02 11:24:40|760206.4|759206.4|760234.3|759234.3|760304.6|759304.6|760189.7|759189.7|38
1643801090000|2022-02-02 11:24:50|760224.7|759224.7|760190.4|759190.4|760224.7|759224.7|760176.2|759176.2|38
1643801100000|2022-02-02 11:25:00|760193.9|759193.9|760064|759064|760198|759198|760030.8|759030.8|38
1643801110000|2022-02-02 11:25:10|760063.9|759063.9|760065.7|759065.7|760096.6|759096.6|760061.9|759061.9|35
1643801120000|2022-02-02 11:25:20|760069.4|759069.4|760454|758454|760480.8|759073|759880.1|758408.2|38
1643801130000|2022-02-02 11:25:30|760475.8|758475.8|760634.4|758634.4|760658|759163.6|760143.1|758466.6|38
1643801140000|2022-02-02 11:25:40|760146.9|759146.9|760599.1|758599.1|760646.9|759146.9|760123.5|758583.5|36
1643801150000|2022-02-02 11:25:50|760586.4|758586.4|760485.3|758485.3|760644.6|758993.3|759967|758459.6|40
1643801160000|2022-02-02 11:26:00|760454.4|758454.4|760488.6|758488.6|760548.9|759024|759857.6|758380.8|37
1643801170000|2022-02-02 11:26:10|760483.3|758483.3|760443.4|758443.4|760483.3|758960.8|759960.8|758436.4|35
1643801180000|2022-02-02 11:26:20|760442.9|758442.9|759864.5|758864.5|760470.3|758919.5|759778.6|758374.9|39
1643801190000|2022-02-02 11:26:30|759857.7|758857.7|759936.8|758936.8|760394.7|758936.8|759841|758370.9|34
1643801200000|2022-02-02 11:26:40|759938.7|758938.7|760436.1|758436.1|760470.6|758938.7|759917.3|758391.1|39
1643801210000|2022-02-02 11:26:50|760454.2|758454.2|760586|758586|760615.1|758615.1|760440.8|758440.8|38
1643801220000|2022-02-02 11:27:00|760596.1|758596.1|760634.6|758634.6|760656.3|758656.3|760580.6|758580.6|39
1643801230000|2022-02-02 11:27:10|760655.3|758655.3|760520|758520|760655.3|759067.8|760049.1|758520|38
1643801240000|2022-02-02 11:27:20|760534|758534|760505.1|758505.1|760536.6|759019.7|759994.6|758487.9|38
1643801250000|2022-02-02 11:27:30|760506.8|758506.8|760497.5|758497.5|760526.2|759019.4|759996.4|758481|28
1643801260000|2022-02-02 11:27:40|760507.1|758507.1|760531.7|758531.7|760553.3|759035.7|759993.2|758459.8|30
1643801270000|2022-02-02 11:27:50|760527.5|758527.5|760706.4|758706.4|760738.3|759232.3|760123.3|758527.5|38
1643801280000|2022-02-02 11:28:00|760711.3|758711.3|760352.2|759352.2|760930.3|759352.2|760251.2|758711.3|37
1643801290000|2022-02-02 11:28:10|760340.2|759340.2|760309.7|759309.7|760816|759346.8|760287.5|758796.6|33
1643801300000|2022-02-02 11:28:20|760306|759306|760675.5|758675.5|760821.9|759337.6|760191.9|758675.5|31
1643801310000|2022-02-02 11:28:30|760671.5|758671.5|760157.6|759157.6|760682.2|759204.4|760152|758640.4|32
1643801320000|2022-02-02 11:28:40|760159.7|759159.7|760135.7|759135.7|760659|759207|760129.7|758601|32
1643801330000|2022-02-02 11:28:50|760130.9|759130.9|760172.4|759172.4|760693|759192.2|760124.4|758651.7|36
1643801340000|2022-02-02 11:29:00|760179.4|759179.4|760676.9|758676.9|760693.1|759205.7|760166.7|758664.6|29
1643801350000|2022-02-02 11:29:10|760686.9|758686.9|760689.2|758689.2|760703.1|759212.4|760187.3|758644.5|30
1643801360000|2022-02-02 11:29:20|760678.2|758678.2|760116.7|759116.7|760693.2|759159.8|760101.8|758663.1|33
1643801370000|2022-02-02 11:29:30|760115.9|759115.9|760135.8|759135.8|760135.8|759135.8|760103.8|759103.8|33
1643801380000|2022-02-02 11:29:40|760138.3|759138.3|760045.6|759045.6|760652.7|759152.8|759991.4|758496.7|33
1643801390000|2022-02-02 11:29:50|760039.2|759039.2|760257.3|759257.3|760287.1|759287.1|760022.7|759022.7|35
1643801400000|2022-02-02 11:30:00|760247.8|759247.8|760228.3|759228.3|760755.4|759247.8|760226.2|758674.1|36
1643801410000|2022-02-02 11:30:10|760229.7|759229.7|760239.5|759239.5|760715.3|759273.4|760211.9|758690|33
1643801420000|2022-02-02 11:30:20|760727.8|758727.8|760691.9|758691.9|760745.1|759236.8|760196.4|758690.4|35
1643801430000|2022-02-02 11:30:30|760255.5|759255.5|760284.3|759284.3|760284.3|759284.3|760247|759247|27
1643801440000|2022-02-02 11:30:40|760283.6|759283.6|760847.9|758847.9|760847.9|759364.9|760283.6|758710.5|30
1643801450000|2022-02-02 11:30:50|760353.9|759353.9|760428.4|759428.4|760443.4|759443.4|760336.6|759336.6|33
1643801460000|2022-02-02 11:31:00|760425.8|759425.8|760373.8|759373.8|760871.4|759429|760348.1|758852.2|32
1643801470000|2022-02-02 11:31:10|760366.8|759366.8|760279.6|759279.6|760869.5|759388.1|760262.1|758851.7|32
1643801480000|2022-02-02 11:31:20|760286.2|759286.2|760187.4|759187.4|760696.9|759286.2|760182.3|758689.2|34
1643801490000|2022-02-02 11:31:30|760180.8|759180.8|760147.9|759147.9|760191.5|759191.5|760138.5|759138.5|28
1643801500000|2022-02-02 11:31:40|760154.6|759154.6|760170.6|759170.6|760175|759175|760116.4|759116.4|26
1643801510000|2022-02-02 11:31:50|760156.7|759156.7|760162.9|759162.9|760649.7|759169|760139.7|758631.1|25
1643801520000|2022-02-02 11:32:00|760143.8|759143.8|760672.2|758672.2|760672.2|759196.7|760126.2|758610.3|33
1643801530000|2022-02-02 11:32:10|760195.6|759195.6|760177.7|759177.7|760208.7|759208.7|760169.2|759169.2|26
1643801540000|2022-02-02 11:32:20|760168.7|759168.7|760733.8|758733.8|760762|759270.1|760162.1|758678.6|26
1643801550000|2022-02-02 11:32:30|760256.4|759256.4|760213.1|759213.1|760739.7|759268.1|760205|758737.9|27
1643801560000|2022-02-02 11:32:40|760228.6|759228.6|760241.4|759241.4|760720|759241.4|760189.1|758689.1|28
1643801570000|2022-02-02 11:32:50|760252.8|759252.8|760225.3|759225.3|760762.1|759265.7|760225.3|758746.1|32
1643801580000|2022-02-02 11:33:00|760725.8|758725.8|760178.5|759178.5|760739.9|759241.6|760177.4|758640.5|26
1643801590000|2022-02-02 11:33:10|760168.2|759168.2|760305|759305|760327.5|759327.5|760160.7|759160.7|30
1643801600000|2022-02-02 11:33:20|760304|759304|760378.8|759378.8|760389.5|759389.5|760267.1|759267.1|34
1643801610000|2022-02-02 11:33:30|760378.6|759378.6|760396.4|759396.4|760861|759397.9|760361.8|758855.6|29
1643801620000|2022-02-02 11:33:40|760397.2|759397.2|760415.1|759415.1|760422.1|759422.1|760386.7|759386.7|23
1643801630000|2022-02-02 11:33:50|760400.3|759400.3|760446.6|759446.6|760446.6|759446.6|760400.3|759400.3|28
1643801640000|2022-02-02 11:34:00|760433.2|759433.2|760476.9|759476.9|760973.5|759516.6|760428.4|758973.5|32
1643801650000|2022-02-02 11:34:10|760456.7|759456.7|760439.3|759439.3|760489.8|759489.8|760433|759433|29
1643801660000|2022-02-02 11:34:20|760436.8|759436.8|760461.4|759461.4|760963.8|759482.1|760426.1|758959.3|36
1643801670000|2022-02-02 11:34:30|760466.8|759466.8|760505.7|759505.7|760505.7|759505.7|760446.6|759446.6|29
1643801680000|2022-02-02 11:34:40|760482.7|759482.7|760526.3|759526.3|760526.3|759526.3|760437.5|759437.5|29
1643801690000|2022-02-02 11:34:50|760996|758996|761235.7|759235.7|761239.3|759728.4|760537.9|758996|34
1643801700000|2022-02-02 11:35:00|761225.3|759225.3|760872.2|759872.2|761259.8|759887.4|760694.4|759167.2|40
1643801710000|2022-02-02 11:35:10|761363|759363|761405.1|759405.1|761405.1|759857.7|760792.6|759284.4|32
1643801720000|2022-02-02 11:35:20|761409.8|759409.8|761318.9|759318.9|761473.5|759959.2|760826.6|759286.2|39
1643801730000|2022-02-02 11:35:30|760810.8|759810.8|761554.8|759554.8|761588.1|760046.8|760786.5|759539.6|35
1643801740000|2022-02-02 11:35:40|761572|759572|760938.9|759938.9|761582.9|760019|760938.9|759465|33
1643801750000|2022-02-02 11:35:50|761436.8|759436.8|761134.6|760134.6|761546.9|760136.2|760961.9|759436.8|37
1643801760000|2022-02-02 11:36:00|761131|760131|761531.3|759531.3|761568.9|760131|761045.3|759531.3|33
1643801770000|2022-02-02 11:36:10|761545.5|759545.5|761417.8|759417.8|761553.2|760040.1|760947.3|759417.8|33
1643801780000|2022-02-02 11:36:20|761473.4|759473.4|760943.3|759943.3|761473.4|759978.8|760940.5|759436.9|33
1643801790000|2022-02-02 11:36:30|760927.8|759927.8|761440.6|759440.6|761450.3|759982|760900.3|759405.2|27
1643801800000|2022-02-02 11:36:40|761434.2|759434.2|760724.6|759724.6|761443.6|759838.4|760715|759392.3|29
1643801810000|2022-02-02 11:36:50|761230|759230|761206|759206|761232.5|759232.5|761163.6|759163.6|34
1643801820000|2022-02-02 11:37:00|761213|759213|760787|759787|761281.1|759798.8|760787|759194.1|33
1643801830000|2022-02-02 11:37:10|760774.2|759774.2|760876.3|759876.3|761414|759909|760774.2|759251.7|33
1643801840000|2022-02-02 11:37:20|761332.7|759332.7|761250|759250|761375.5|759375.5|761232.9|759232.9|31
1643801850000|2022-02-02 11:37:30|761264.1|759264.1|761170.8|759170.8|761266.1|759688.3|760669.3|759163|34
1643801860000|2022-02-02 11:37:40|761167.9|759167.9|761133.1|759133.1|761195|759696.1|760626.7|759110.7|38
1643801870000|2022-02-02 11:37:50|761114.4|759114.4|761261.9|759261.9|761301.5|759819.6|760746.8|759103.6|36
1643801880000|2022-02-02 11:38:00|761270.5|759270.5|761292.8|759292.8|761329.7|759845.1|760743.3|759236.3|34
1643801890000|2022-02-02 11:38:10|761303.4|759303.4|760835.2|759835.2|761328.1|759835.2|760814.4|759295.1|26
1643801900000|2022-02-02 11:38:20|760846.2|759846.2|761326|759326|761326.5|759846.2|760796.6|759285.7|30
1643801910000|2022-02-02 11:38:30|761312|759312|760820|759820|761341.6|759836.2|760799.8|759297.3|34
1643801920000|2022-02-02 11:38:40|760809.2|759809.2|760790.7|759790.7|761365.1|759878.5|760790.7|759279.9|33
1643801930000|2022-02-02 11:38:50|761276.5|759276.5|761300.1|759300.1|761300.2|759806.5|760780.8|759270.9|35
1643801940000|2022-02-02 11:39:00|760843.8|759843.8|760875.9|759875.9|761380.5|759889.2|760843.8|759305.8|32
1643801950000|2022-02-02 11:39:10|760871.9|759871.9|760848.1|759848.1|761375.5|759878.2|760752.4|759269.8|34
1643801960000|2022-02-02 11:39:20|760848|759848|760865.2|759865.2|761353.3|759890.3|760840.4|759333.5|32
1643801970000|2022-02-02 11:39:30|760870.2|759870.2|760868.8|759868.8|761361.3|759888|760842.8|759361.3|29
1643801980000|2022-02-02 11:39:40|760868.2|759868.2|760891.3|759891.3|760918.4|759918.4|760846.8|759846.8|28
1643801990000|2022-02-02 11:39:50|760898.8|759898.8|760849.1|759849.1|761380.5|759898.8|760843.6|759380.5|30
1643802000000|2022-02-02 11:40:00|760854|759854|760932.4|759932.4|761439.9|759962.7|760844.5|759334.3|37
1643802010000|2022-02-02 11:40:10|760916.4|759916.4|760930.4|759930.4|761404.5|759957|760908.3|759404.5|31
1643802020000|2022-02-02 11:40:20|760917.3|759917.3|760802.9|759802.9|761428.2|759932.1|760802.9|759285.1|33
1643802030000|2022-02-02 11:40:30|760815|759815|760751.4|759751.4|761263.8|759821.3|760729.2|759243.9|35
1643802040000|2022-02-02 11:40:40|761238.4|759238.4|760700.5|759700.5|761251.9|759751.5|760700.5|759191.3|24
1643802050000|2022-02-02 11:40:50|760696.6|759696.6|760761.5|759761.5|761289.3|759804.6|760696.6|759255.8|31
1643802060000|2022-02-02 11:41:00|760778.3|759778.3|761328.6|759328.6|761328.6|759881.8|760772.3|759328.6|27
1643802070000|2022-02-02 11:41:10|761354.5|759354.5|761296.3|759296.3|761354.5|759843.4|760805.4|759295.9|22
1643802080000|2022-02-02 11:41:20|760797.2|759797.2|760746.8|759746.8|761295.6|759816.5|760746.8|759256|29
1643802090000|2022-02-02 11:41:30|760746.9|759746.9|761222.3|759222.3|761222.3|759763.7|760735|759220.8|28
1643802100000|2022-02-02 11:41:40|761222.6|759222.6|761249.8|759249.8|761313.8|759805.1|760768|759219.1|26
1643802110000|2022-02-02 11:41:50|760737.4|759737.4|760745.8|759745.8|760759.9|759759.9|760734.8|759734.8|28
1643802120000|2022-02-02 11:42:00|760734.8|759734.8|760723.7|759723.7|761267.8|759803.5|760714.8|759231.7|27
1643802130000|2022-02-02 11:42:10|760747.2|759747.2|760783.4|759783.4|761308|759828.7|760736.7|759223.8|26
1643802140000|2022-02-02 11:42:20|760770.4|759770.4|761229|759229|761251.8|759771.4|760676.1|759173.4|27
1643802150000|2022-02-02 11:42:30|761229.1|759229.1|760661.6|759661.6|761264.4|759760.3|760626.5|759129.9|36
1643802160000|2022-02-02 11:42:40|760659.2|759659.2|761219.7|759219.7|761236.5|759742.5|760648.4|759139.4|33
1643802170000|2022-02-02 11:42:50|761216.1|759216.1|760811.5|759811.5|761216.3|759812.7|760709|759216.1|32
1643802180000|2022-02-02 11:43:00|760838|759838|760792.4|759792.4|761318|759841.3|760791.9|759318|31
1643802190000|2022-02-02 11:43:10|760782.6|759782.6|760855|759855|760864.6|759864.6|760759.3|759759.3|30
1643802200000|2022-02-02 11:43:20|760854.5|759854.5|761010|760010|761531.7|760042.5|760848.6|759482.2|35
1643802210000|2022-02-02 11:43:30|761004.4|760004.4|760981.1|759981.1|761503.8|760038.8|760977.8|759464|34
1643802220000|2022-02-02 11:43:40|760986.1|759986.1|761054.8|760054.8|761054.8|760054.8|760942.9|759942.9|34
1643802230000|2022-02-02 11:43:50|761047.6|760047.6|760939.1|759939.1|761068.6|760068.6|760925|759925|30
1643802240000|2022-02-02 11:44:00|761442.7|759442.7|761348.1|759348.1|761442.7|759931.7|760791.8|759292.6|35
1643802250000|2022-02-02 11:44:10|760829.8|759829.8|761129.5|759129.5|761294.4|759829.8|760633.1|759119.3|33
1643802260000|2022-02-02 11:44:20|761113.3|759113.3|760562.6|759562.6|761148.4|759619.7|760561.6|759090.8|34
1643802270000|2022-02-02 11:44:30|760561.3|759561.3|760600.5|759600.5|761132.1|759648.4|760533.4|759052.4|33
1643802280000|2022-02-02 11:44:40|760601.1|759601.1|760546.3|759546.3|761077.9|759601.1|760538.5|759077.9|30
1643802290000|2022-02-02 11:44:50|760532.6|759532.6|760524.5|759524.5|761051.7|759567.3|760510.8|759013.2|31
1643802300000|2022-02-02 11:45:00|760522.8|759522.8|760852.7|758852.7|760852.7|759541.3|760337.3|758829.9|35
1643802310000|2022-02-02 11:45:10|760424.8|759424.8|760393|759393|760894.1|759449.7|760382.4|758894.1|33
1643802320000|2022-02-02 11:45:20|760894.5|758894.5|760751.8|758751.8|760897|759406.5|760212.5|758693.2|34
1643802330000|2022-02-02 11:45:30|760745.1|758745.1|760181.6|759181.6|760745.1|759251.8|760143.9|758724.3|34
1643802340000|2022-02-02 11:45:40|760179.3|759179.3|760237.3|759237.3|760727.4|759239|760178.2|758678.4|33
1643802350000|2022-02-02 11:45:50|760253|759253|760295.1|759295.1|760744|759300.3|760224.8|758744|25
1643802360000|2022-02-02 11:46:00|760326|759326|760256.5|759256.5|760789.2|759326|760225|758777.9|32
1643802370000|2022-02-02 11:46:10|760253.9|759253.9|760197.8|759197.8|760738.9|759256.2|760192.1|758681|25
1643802380000|2022-02-02 11:46:20|760210.8|759210.8|760786.7|758786.7|760795.9|759338.2|760193.7|758680.5|29
1643802390000|2022-02-02 11:46:30|760286.8|759286.8|760283.1|759283.1|760831.7|759338.9|760276.5|758777.6|33
1643802400000|2022-02-02 11:46:40|760774.7|758774.7|761108.8|759108.8|761136.9|759465.7|760274.3|758773.1|33
1643802410000|2022-02-02 11:46:50|761073.8|759073.8|761163|759163|761182|759689.8|760560.6|759057.4|34
1643802420000|2022-02-02 11:47:00|761153.7|759153.7|761325|759325|761330.4|759747.6|760637.2|759153.7|36
1643802430000|2022-02-02 11:47:10|761320.9|759320.9|761352.4|759352.4|761424.8|759890.7|760808.6|759307.2|33
1643802440000|2022-02-02 11:47:20|761353.8|759353.8|761336.5|759336.5|761370.3|759877.5|760830.5|759333.3|34
1643802450000|2022-02-02 11:47:30|761336.1|759336.1|761295.2|759295.2|761351.5|759851.4|760817.1|759291.1|29
1643802460000|2022-02-02 11:47:40|761293|759293|761234.8|759234.8|761295.6|759750.7|760708.8|759234.8|30
1643802470000|2022-02-02 11:47:50|761234.9|759234.9|761141.1|759141.1|761234.9|759693.5|760672.1|759112.1|35
1643802480000|2022-02-02 11:48:00|761144.4|759144.4|761156.9|759156.9|761282.9|759766.4|760638.3|759144.4|36
1643802490000|2022-02-02 11:48:10|761158.7|759158.7|761244.5|759244.5|761269.5|759770.6|760737.2|759158.7|32
1643802500000|2022-02-02 11:48:20|761244.8|759244.8|761194.4|759194.4|761244.8|759734.9|760704.8|759187.1|25
1643802510000|2022-02-02 11:48:30|761212.7|759212.7|761160.9|759160.9|761226.2|759727.9|760648.5|759125.6|32
1643802520000|2022-02-02 11:48:40|761170.1|759170.1|761232.3|759232.3|761233.5|759725.5|760674.8|759152.2|27
1643802530000|2022-02-02 11:48:50|761231.6|759231.6|760691.7|759691.7|761237.9|759691.7|760691.7|759206.4|20
1643802540000|2022-02-02 11:49:00|761178.7|759178.7|760670.5|759670.5|761229.9|759716.1|760670.5|759171.9|33
1643802550000|2022-02-02 11:49:10|761191|759191|761145.6|759145.6|761220.5|759671.5|760627.1|759110.9|33
1643802560000|2022-02-02 11:49:20|761147.1|759147.1|760726|759726|761153.9|759726|760633|759125.6|27
1643802570000|2022-02-02 11:49:30|760728.4|759728.4|760738.5|759738.5|761237.4|759748.8|760722.9|759221.3|26
1643802580000|2022-02-02 11:49:40|760739.7|759739.7|761223.9|759223.9|761251.5|759758.6|760736.8|759219.1|26
1643802590000|2022-02-02 11:49:50|761221.5|759221.5|760618.2|759618.2|761223|759695.2|760618.2|759160.8|31
1643802600000|2022-02-02 11:50:00|761087.7|759087.7|760413.4|759413.4|761098.7|759605.6|760413.4|759085.5|36
1643802610000|2022-02-02 11:50:10|760410.3|759410.3|760262.6|759262.6|760921.5|759410.3|760202.3|758606.4|37
1643802620000|2022-02-02 11:50:20|760262.1|759262.1|760752.4|758752.4|760766.7|759276.2|760220.8|758717.5|36
1643802630000|2022-02-02 11:50:30|760237.7|759237.7|760746.8|758746.8|760760.5|759259.8|760220.8|758728.6|32
1643802640000|2022-02-02 11:50:40|760760.1|758760.1|760407.5|759407.5|760927.6|759430.2|760232.4|758721.7|30
1643802650000|2022-02-02 11:50:50|760365.1|759365.1|760884.3|758884.3|760962.4|759453.2|760365.1|758860.4|35
1643802660000|2022-02-02 11:51:00|760398.6|759398.6|760862.7|758862.7|760915.7|759398.6|760390.5|758851.9|34
1643802670000|2022-02-02 11:51:10|760902.6|758902.6|760522.8|759522.8|760989.4|759522.8|760444.2|758886.7|33
1643802680000|2022-02-02 11:51:20|760494.7|759494.7|760494.6|759494.6|761009.3|759532.3|760490.8|758965.4|30
1643802690000|2022-02-02 11:51:30|760472.5|759472.5|761131.4|759131.4|761136.4|759574.7|760472.5|758983.9|33
1643802700000|2022-02-02 11:51:40|761119.5|759119.5|761141.1|759141.1|761145.2|759145.2|761064.5|759064.5|32
1643802710000|2022-02-02 11:51:50|760651.6|759651.6|761216.4|759216.4|761244.2|759734.8|760651.6|759156.5|34
1643802720000|2022-02-02 11:52:00|761258.8|759258.8|760774|759774|761287.2|759843.9|760766.6|759232.7|35
1643802730000|2022-02-02 11:52:10|761244.6|759244.6|761240.3|759240.3|761273.3|759802.3|760734.6|759221.8|34
1643802740000|2022-02-02 11:52:20|761261.2|759261.2|760513.3|759513.3|761261.2|759792.7|760474.6|758882.1|35
1643802750000|2022-02-02 11:52:30|760517.1|759517.1|761298.3|759298.3|761321.8|759799.4|760517.1|758995.2|39
1643802760000|2022-02-02 11:52:40|761293|759293|761346.4|759346.4|761394.4|759859.3|760805.8|759268.4|37
1643802770000|2022-02-02 11:52:50|761363.1|759363.1|761304.8|759304.8|761371.6|759858.7|760739.6|759267.4|37
1643802780000|2022-02-02 11:53:00|761350.5|759350.5|761311.4|759311.4|761384.9|759901|760730.2|759170.3|39
1643802790000|2022-02-02 11:53:10|761294.6|759294.6|761165|759165|761301.1|759785.5|760665.6|759155.8|37
1643802800000|2022-02-02 11:53:20|761161.9|759161.9|761110.9|759110.9|761162.1|759679.7|760616.6|759100|29
1643802810000|2022-02-02 11:53:30|761112.8|759112.8|760535.9|759535.9|761117.2|759617.7|760535.9|759050.2|28
1643802820000|2022-02-02 11:53:40|760438.5|759438.5|760617.5|759617.5|761136.5|759632.8|760419.8|758920.3|32
1643802830000|2022-02-02 11:53:50|760632.1|759632.1|760567.1|759567.1|761123|759632.8|760555.8|759029.6|30
1643802840000|2022-02-02 11:54:00|760566.5|759566.5|761064.9|759064.9|761069|759566.5|760562.9|759040.3|29
1643802850000|2022-02-02 11:54:10|761069.3|759069.3|761131.6|759131.6|761138.8|759138.8|761049|759049|27
1643802860000|2022-02-02 11:54:20|761122.3|759122.3|761070.4|759070.4|761136.1|759592|760560.9|759062.6|29
1643802870000|2022-02-02 11:54:30|761073.4|759073.4|761020.5|759020.5|761073.4|759549|760516.3|759020.5|26
1643802880000|2022-02-02 11:54:40|760515.3|759515.3|760384.9|759384.9|761003|759524.8|760378.6|758897.9|30
1643802890000|2022-02-02 11:54:50|760897.8|758897.8|760853.2|758853.2|760904.6|759385.2|760347.9|758834|29
1643802900000|2022-02-02 11:55:00|760839.4|758839.4|760799.1|758799.1|760865.6|759379.7|760269.9|758770.9|33
1643802910000|2022-02-02 11:55:10|760810|758810|760818.7|758818.7|760831|759355.2|760289.3|758786.5|33
1643802920000|2022-02-02 11:55:20|760827.7|758827.7|760739.1|758739.1|760827.7|759277.6|760268.3|758739.1|27
1643802930000|2022-02-02 11:55:30|760740.1|758740.1|760737.3|758737.3|760742.1|759241.3|760187.7|758695.2|34
1643802940000|2022-02-02 11:55:40|760719.5|758719.5|760808.4|758808.4|760816.7|759308.2|760174.3|758695.4|33
1643802950000|2022-02-02 11:55:50|760816.8|758816.8|760730.4|758730.4|760888.2|759357.7|760271.8|758715.7|37
1643802960000|2022-02-02 11:56:00|760211|759211|760746.1|758746.1|760778.5|759271.6|760178.8|758665.5|34
1643802970000|2022-02-02 11:56:10|760760.7|758760.7|760719.8|758719.8|760765.4|759255.7|760209.8|758719.8|29
1643802980000|2022-02-02 11:56:20|760721.6|758721.6|760153.3|759153.3|760723.4|759192.1|760146.8|758639.3|34
1643802990000|2022-02-02 11:56:30|760174.3|759174.3|760716.5|758716.5|760740|759219.3|760171.8|758650.7|33
1643803000000|2022-02-02 11:56:40|760733.5|758733.5|760322.2|759322.2|760861.3|759355.5|760229.4|758690.7|32
1643803010000|2022-02-02 11:56:50|760317.7|759317.7|760710.7|758710.7|760777.8|759332.9|760233.3|758710.7|28
1643803020000|2022-02-02 11:57:00|760706.5|758706.5|760366.6|759366.6|760857.3|759375|760240.9|758703|33
1643803030000|2022-02-02 11:57:10|760849|758849|760948.6|758948.6|760977.4|759502.6|760442.1|758849|36
1643803040000|2022-02-02 11:57:20|760925.9|758925.9|760941.2|758941.2|760964.6|759455.6|760455.1|758925.9|30
1643803050000|2022-02-02 11:57:30|760941.4|758941.4|760741|758741|760948.7|758948.7|760681.7|758681.7|31
1643803060000|2022-02-02 11:57:40|760742.6|758742.6|760861.7|758861.7|760861.7|759280.5|760236.5|758717.8|32
1643803070000|2022-02-02 11:57:50|760855.6|758855.6|760757.8|758757.8|760864.7|758864.7|760757.8|758757.8|32
1643803080000|2022-02-02 11:58:00|760768.5|758768.5|760745.5|758745.5|760768.5|759267.7|760220|758723.4|31
1643803090000|2022-02-02 11:58:10|760756.1|758756.1|760803.9|758803.9|760803.9|759273.4|760234.3|758732.3|31
1643803100000|2022-02-02 11:58:20|760771.2|758771.2|760816.2|758816.2|760826.2|759328.3|760300.4|758764.4|30
1643803110000|2022-02-02 11:58:30|760816.1|758816.1|760830|758830|760849.2|759356.7|760323.8|758806.8|31
1643803120000|2022-02-02 11:58:40|760824.9|758824.9|760888.3|758888.3|760908.1|759334.9|760314.4|758802.2|34
1643803130000|2022-02-02 11:58:50|760887.1|758887.1|760944|758944|761014.7|759505.8|760446.8|758887.1|33
1643803140000|2022-02-02 11:59:00|760962.3|758962.3|760835|758835|760962.3|759370.1|760354.7|758835|32
1643803150000|2022-02-02 11:59:10|760844.9|758844.9|760833.1|758833.1|760845.5|759320.3|760306.8|758800.6|23
1643803160000|2022-02-02 11:59:20|760335|759335|760387.5|759387.5|760871.1|759390.2|760335|758800.5|28
1643803170000|2022-02-02 11:59:30|760873.4|758873.4|760820.7|758820.7|760873.4|759343.7|760322.3|758819.8|29
1643803180000|2022-02-02 11:59:40|760827.6|758827.6|760832.7|758832.7|760848.6|758848.6|760815.9|758815.9|33
1643803190000|2022-02-02 11:59:50|760350.8|759350.8|760350.7|759350.7|761027.8|759365.9|760302.1|758812|31
1643803200000|2022-02-02 12:00:00|760903.6|758903.6|760238.8|759238.8|760903.6|759355|760213|758726|35
1643803210000|2022-02-02 12:00:10|760239.7|759239.7|760724.5|758724.5|760752.9|759255.4|760211.6|758724.4|32
1643803220000|2022-02-02 12:00:20|760729.3|758729.3|760728.4|758728.4|760733.7|759216.6|760216.6|758713|35
1643803230000|2022-02-02 12:00:30|760728.6|758728.6|760340.7|759340.7|760765.8|759344.9|760340.7|758718.6|25
1643803240000|2022-02-02 12:00:40|760322|759322|760845.6|758845.6|760928.7|759437.7|760320.9|758845.6|32
1643803250000|2022-02-02 12:00:50|760847|758847|760392.2|759392.2|760880.5|759394.1|760369|758847|24
1643803260000|2022-02-02 12:01:00|760402|759402|760049.8|759049.8|760903.7|759405.4|760041.9|758532|37
1643803270000|2022-02-02 12:01:10|760048|759048|760169.6|759169.6|760694.7|759221.4|760044.5|758534.1|33
1643803280000|2022-02-02 12:01:20|760668.6|758668.6|760629.5|758629.5|760670.1|759174.9|760145.6|758610.6|28
1643803290000|2022-02-02 12:01:30|760639|758639|760089.5|759089.5|760647.5|759113|760082.8|758583.6|32
1643803300000|2022-02-02 12:01:40|760096|759096|760099.9|759099.9|760615.5|759133.2|760093|758575.3|29
1643803310000|2022-02-02 12:01:50|760101.8|759101.8|760762.1|758762.1|760762.1|759286.3|760098.4|758565.7|34
1643803320000|2022-02-02 12:02:00|760769|758769|760289.7|759289.7|760769|759305.5|760252.5|758759.8|31
1643803330000|2022-02-02 12:02:10|760281.5|759281.5|761097.6|759097.6|761111|759567.2|760281.5|758989.8|35
1643803340000|2022-02-02 12:02:20|761095.2|759095.2|761175.6|759175.6|761189.1|759663.4|760653.5|759092.4|37
1643803350000|2022-02-02 12:02:30|761173|759173|761181.2|759181.2|761194.1|759716.8|760605.9|759073.9|34
1643803360000|2022-02-02 12:02:40|760670.6|759670.6|760664.3|759664.3|761191.9|759696.6|760606.3|759106.9|37
1643803370000|2022-02-02 12:02:50|760676.1|759676.1|760703.5|759703.5|761141.9|759707.9|760656.5|759141.9|30
1643803380000|2022-02-02 12:03:00|760701.3|759701.3|760519.8|759519.8|761125.5|759728|760492.1|759040.2|33
1643803390000|2022-02-02 12:03:10|761026.9|759026.9|760973.6|758973.6|761026.9|759478.6|760410.6|758899.3|32
1643803400000|2022-02-02 12:03:20|760975.7|758975.7|760945.5|758945.5|760985.7|759497.6|760432.8|758881.5|32
1643803410000|2022-02-02 12:03:30|760935.5|758935.5|760923.4|758923.4|760965.8|759472.1|760411.9|758920.7|34
1643803420000|2022-02-02 12:03:40|760923.1|758923.1|760876.5|758876.5|760956.2|759443.2|760381|758876.5|30
1643803430000|2022-02-02 12:03:50|760874.2|758874.2|760351.9|759351.9|760879.2|759369.4|760351.9|758857.7|30
1643803440000|2022-02-02 12:04:00|760355.4|759355.4|760136|759136|760367.4|759367.4|760136|759136|37
1643803450000|2022-02-02 12:04:10|760142.2|759142.2|760163.3|759163.3|760692.6|759183.1|760142.2|758683.5|34
1643803460000|2022-02-02 12:04:20|760167.1|759167.1|760167|759167|760177.3|759177.3|760155|759155|35
1643803470000|2022-02-02 12:04:30|760141.1|759141.1|760180.3|759180.3|760665.5|759180.3|760141.1|758653.1|31
1643803480000|2022-02-02 12:04:40|760163|759163|760141.3|759141.3|760168.8|759168.8|760138.2|759138.2|24
1643803490000|2022-02-02 12:04:50|760196.6|759196.6|760149.8|759149.8|760699.9|759203.1|760146.5|758699.9|30
1643803500000|2022-02-02 12:05:00|760149.9|759149.9|760158.9|759158.9|760173.5|759173.5|760138.5|759138.5|27
1643803510000|2022-02-02 12:05:10|760161.3|759161.3|760194.4|759194.4|760214.4|759214.4|759897.9|758897.9|34
1643803520000|2022-02-02 12:05:20|760206.4|759206.4|760124.9|759124.9|760703.9|759218.3|760118.9|758703.9|27
1643803530000|2022-02-02 12:05:30|760112.6|759112.6|760172.5|759172.5|760196.4|759196.4|760102.7|759102.7|33
1643803540000|2022-02-02 12:05:40|760168.4|759168.4|760067|759067|760607.7|759184.1|760067|758593.7|35
1643803550000|2022-02-02 12:05:50|760098.4|759098.4|760551.8|758551.8|760590.1|759116.9|760057.1|758551.8|32
1643803560000|2022-02-02 12:06:00|760060|759060|760430.2|758430.2|760571.5|759089.9|759932.5|758411.5|36
1643803570000|2022-02-02 12:06:10|759910.1|758910.1|760561.3|758561.3|760571|759093.7|759910.1|758413.4|39
1643803580000|2022-02-02 12:06:20|760574.4|758574.4|760064.8|759064.8|760608.9|759124.7|760061.7|758555.5|36
1643803590000|2022-02-02 12:06:30|760546.3|758546.3|760122.3|759122.3|760602.1|759122.4|760042.5|758540.3|30
1643803600000|2022-02-02 12:06:40|760608.1|758608.1|760712.5|758712.5|760714.6|759242.5|760109.6|758608.1|30
1643803610000|2022-02-02 12:06:50|760226.4|759226.4|760226.9|759226.9|760729.8|759232.2|760214.8|758711.6|27
1643803620000|2022-02-02 12:07:00|760227.4|759227.4|760245.3|759245.3|760276.6|759276.6|760223.9|759223.9|31
1643803630000|2022-02-02 12:07:10|760240.3|759240.3|760227.8|759227.8|760240.9|759240.9|760218.4|759218.4|31
1643803640000|2022-02-02 12:07:20|760221.5|759221.5|760209.6|759209.6|760715.6|759237.1|760202.5|758687.1|28
1643803650000|2022-02-02 12:07:30|760208.5|759208.5|760231.3|759231.3|760236|759236|760201.2|759201.2|24
1643803660000|2022-02-02 12:07:40|760234.9|759234.9|760275|759275|760308.3|759308.3|760230.6|759230.6|27
1643803670000|2022-02-02 12:07:50|760253.5|759253.5|760302.5|759302.5|760357.9|759357.9|760253.5|759253.5|32
1643803680000|2022-02-02 12:08:00|760266.2|759266.2|760996.8|758996.8|760996.8|759535.7|760263.4|758982.7|37
1643803690000|2022-02-02 12:08:10|760508.7|759508.7|760509.1|759509.1|760537|759537|760501.7|759501.7|33
1643803700000|2022-02-02 12:08:20|760501.1|759501.1|760383.5|759383.5|760876.8|759506.9|760360.9|758876.8|36
1643803710000|2022-02-02 12:08:30|760377.2|759377.2|760278.6|759278.6|760881.9|759388.5|760278.6|758793.7|33
1643803720000|2022-02-02 12:08:40|760293|759293|760252|759252|760711.5|759293|760211.4|758711.5|29
1643803730000|2022-02-02 12:08:50|760257.5|759257.5|760236.1|759236.1|760259.6|759259.6|760230.8|759230.8|25
1643803740000|2022-02-02 12:09:00|760234.8|759234.8|760192.5|759192.5|760722.9|759234.8|760192.5|758694.6|32
1643803750000|2022-02-02 12:09:10|760191|759191|760140.4|759140.4|760674.4|759199.3|760140.4|758645.3|27
1643803760000|2022-02-02 12:09:20|760150.6|759150.6|760229.3|759229.3|760742.3|759256.8|760104.1|758722.8|36
1643803770000|2022-02-02 12:09:30|760251.3|759251.3|760715.2|758715.2|760762.3|759276|760225.3|758715.2|30
1643803780000|2022-02-02 12:09:40|760737.9|758737.9|760168.5|759168.5|760758.8|759252.4|760168.5|758666.3|32
1643803790000|2022-02-02 12:09:50|760185.2|759185.2|760299.3|759299.3|760777.3|759314.6|760183.1|758708.9|35
1643803800000|2022-02-02 12:10:00|760309.3|759309.3|760162.6|759162.6|760807.8|759327.1|760082|758576.6|36
1643803810000|2022-02-02 12:10:10|760149.8|759149.8|760658.7|758658.7|760685|759213.4|760102.2|758658.7|34
1643803820000|2022-02-02 12:10:20|760175.5|759175.5|760224.5|759224.5|760692.1|759235.5|760154.4|758661.2|33
1643803830000|2022-02-02 12:10:30|760213.4|759213.4|760247.8|759247.8|760760|759263.4|760213.4|758760|32
1643803840000|2022-02-02 12:10:40|760243.3|759243.3|760439.8|759439.8|760452|759452|760235.8|759235.8|34
1643803850000|2022-02-02 12:10:50|760435.5|759435.5|760574.2|759574.2|761055.1|759584.9|760435.5|759055.1|34
1643803860000|2022-02-02 12:11:00|760575.1|759575.1|760602.4|759602.4|761110.8|759653.4|760575.1|759101.3|36
1643803870000|2022-02-02 12:11:10|760618.9|759618.9|760557.2|759557.2|761086.7|759653.2|760554.4|759065.1|36
1643803880000|2022-02-02 12:11:20|760561.1|759561.1|760510.5|759510.5|760602.4|759602.4|760510.5|759510.5|33
1643803890000|2022-02-02 12:11:30|760529.3|759529.3|760978.7|758978.7|761004.1|759530.4|760492.2|758978.7|32
1643803900000|2022-02-02 12:11:40|760501.8|759501.8|760706|759706|761139|759727.6|760474.1|758953.9|38
1643803910000|2022-02-02 12:11:50|760683.4|759683.4|760695.9|759695.9|761206.4|759754.2|760672.2|759167.3|31
1643803920000|2022-02-02 12:12:00|761197.3|759197.3|760666.8|759666.8|761197.3|759717.1|760652|759197.3|32
1643803930000|2022-02-02 12:12:10|760666.7|759666.7|760964.5|758964.5|760988.1|759666.7|760441.6|758947.6|35
1643803940000|2022-02-02 12:12:20|760963.2|758963.2|760825.9|758825.9|760963.7|759414.7|760347.5|758822.7|33
1643803950000|2022-02-02 12:12:30|760845.1|758845.1|760930.9|758930.9|760934.2|759430.2|760344.5|758821.6|34
1643803960000|2022-02-02 12:12:40|760927.3|758927.3|760395.7|759395.7|760947.3|759454.7|760392.4|758868.9|31
1643803970000|2022-02-02 12:12:50|760856.9|758856.9|760287|759287|760871.3|759362.2|760271.2|758764|34
1643803980000|2022-02-02 12:13:00|760852.8|758852.8|760670.7|758670.7|760858.9|759345.5|760171.9|758667.2|38
1643803990000|2022-02-02 12:13:10|760682.9|758682.9|760729.4|758729.4|760734.9|759250.5|760164.9|758666.7|32
1643804000000|2022-02-02 12:13:20|760706.5|758706.5|760814.3|758814.3|760860.1|759384.6|760342.3|758697.3|32
1643804010000|2022-02-02 12:13:30|760835.9|758835.9|760806.4|758806.4|760849.6|759312.7|760247.2|758764.2|27
1643804020000|2022-02-02 12:13:40|760840.9|758840.9|760733.5|758733.5|760854|759340.1|760213.9|758697.2|36
1643804030000|2022-02-02 12:13:50|760711.7|758711.7|760665.4|758665.4|760714.4|759221.4|760147.8|758642.2|28
1643804040000|2022-02-02 12:14:00|760684.7|758684.7|760788.7|758788.7|760800.3|759311.3|760176.4|758684.5|38
1643804050000|2022-02-02 12:14:10|760308.7|759308.7|760801.1|758801.1|760832.3|759344.4|760242.9|758727.6|35
1643804060000|2022-02-02 12:14:20|760810.7|758810.7|760396.6|759396.6|760821.9|759396.6|760291|758757.4|31
1643804070000|2022-02-02 12:14:30|760889.8|758889.8|760412.9|759412.9|760892.9|759412.9|760347.9|758831.2|30
1643804080000|2022-02-02 12:14:40|760909.4|758909.4|760440.5|759440.5|760927.9|759480.6|760403.4|758889.8|33
1643804090000|2022-02-02 12:14:50|760422.6|759422.6|760347.1|759347.1|760910.1|759422.6|760347.1|758824.6|30
1643804100000|2022-02-02 12:15:00|760344.2|759344.2|760839|758839|760855.6|759359.1|760292.9|758798.9|31
1643804110000|2022-02-02 12:15:10|760837.3|758837.3|760173.6|759173.6|760837.3|759345.3|760173.4|758837.3|28
1643804120000|2022-02-02 12:15:20|760667.6|758667.6|760915.6|758915.6|760941.3|759500.5|760130.5|758622.4|34
1643804130000|2022-02-02 12:15:30|760937.5|758937.5|760930|758930|760948.5|758948.5|760930|758930|33
1643804140000|2022-02-02 12:15:40|760931.5|758931.5|760951.4|758951.4|760957.6|759456.2|760425.1|758923.1|29
1643804150000|2022-02-02 12:15:50|760944.1|758944.1|760895.8|758895.8|760945.5|759440.5|760392.8|758888.4|32
1643804160000|2022-02-02 12:16:00|760407.7|759407.7|760995.6|758995.6|761015.5|759512|760407.7|758918.7|34
1643804170000|2022-02-02 12:16:10|760992.7|758992.7|760926.5|758926.5|760992.7|759429.3|760429.3|758923|31
1643804180000|2022-02-02 12:16:20|760940.2|758940.2|760434.4|759434.4|760975.8|759463.1|760434.4|758938.7|33
1643804190000|2022-02-02 12:16:30|760434.5|759434.5|760883.2|758883.2|760898.2|759437.9|760377.5|758866.5|27
1643804200000|2022-02-02 12:16:40|760867.3|758867.3|760871.5|758871.5|760889.4|758889.4|760856.3|758856.3|27
1643804210000|2022-02-02 12:16:50|760879.9|758879.9|760967.8|758967.8|760974|759484.9|760404.7|758875.1|33
1643804220000|2022-02-02 12:17:00|760961.8|758961.8|760934.1|758934.1|760990|759498|760452.1|758931.6|27
1643804230000|2022-02-02 12:17:10|760938|758938|760807.2|758807.2|760942.6|759337.9|760314.9|758800.6|33
1643804240000|2022-02-02 12:17:20|760813.5|758813.5|760192|759192|760813.5|759308.3|760192|758671.8|33
1643804250000|2022-02-02 12:17:30|760189.6|759189.6|760683.4|758683.4|760690.6|759191.5|760168.8|758661.8|34
1643804260000|2022-02-02 12:17:40|760679.7|758679.7|760616.2|759616.2|761103.2|759618.4|760185.3|758675.3|31
1643804270000|2022-02-02 12:17:50|760596.1|759596.1|760575.9|759575.9|761094.2|759604.1|760533.8|759030|37
1643804280000|2022-02-02 12:18:00|760598.4|759598.4|761113|759113|761124.3|759640|760584.4|759085.4|34
1643804290000|2022-02-02 12:18:10|760613.3|759613.3|760585.7|759585.7|761125.6|759625.2|760585.7|759096.8|29
1643804300000|2022-02-02 12:18:20|760548.8|759548.8|760542.7|759542.7|761049.8|759557.9|760515.3|759027|35
1643804310000|2022-02-02 12:18:30|760545.5|759545.5|760967.3|758967.3|761046.7|759548.6|760448.9|758967.3|31
1643804320000|2022-02-02 12:18:40|760970|758970|760446.7|759446.7|760976.3|759477.2|760431.5|758961.8|35
1643804330000|2022-02-02 12:18:50|760431.1|759431.1|760901.7|758901.7|760933.4|759444.6|760396.7|758901.7|31
1643804340000|2022-02-02 12:19:00|760402.3|759402.3|760442.9|759442.9|760985.5|759505.4|760397.9|758940.3|27
1643804350000|2022-02-02 12:19:10|760451.1|759451.1|760398.3|759398.3|760961.2|759472.6|760394.4|758928.5|32
1643804360000|2022-02-02 12:19:20|760411.7|759411.7|760906.8|758906.8|760913.8|759423.8|760405.8|758905.8|27
1643804370000|2022-02-02 12:19:30|760396.9|759396.9|760754.1|758754.1|760804.8|759412.9|760251.3|758739.6|32
1643804380000|2022-02-02 12:19:40|760266.1|759266.1|760365.3|759365.3|760870.6|759382.5|760256|758861.1|27
1643804390000|2022-02-02 12:19:50|760366.4|759366.4|760555.5|759555.5|761078.8|759599.7|760363.8|758999|34
1643804400000|2022-02-02 12:20:00|760572.4|759572.4|760585.9|759585.9|761065.5|759585.9|760540.2|759035.8|34
1643804410000|2022-02-02 12:20:10|761045.6|759045.6|761016.1|759016.1|761068.1|759583.7|760529.1|759016.1|34
1643804420000|2022-02-02 12:20:20|760524|759524|760980.5|758980.5|761018.9|759531.1|760462.5|758961.4|32
1643804430000|2022-02-02 12:20:30|760982|758982|760948.7|758948.7|760986.9|759462|760440.2|758940.3|33
1643804440000|2022-02-02 12:20:40|760952.6|758952.6|760915.3|758915.3|760952.6|759400.3|760397.7|758886.5|33
1643804450000|2022-02-02 12:20:50|760915.8|758915.8|760913.8|758913.8|760963.3|759463|760403.4|758895.3|34
1643804460000|2022-02-02 12:21:00|760916.2|758916.2|760864.6|758864.6|760919.8|759390.1|760372.3|758864.3|32
1643804470000|2022-02-02 12:21:10|760871.7|758871.7|760403.1|759403.1|760900.1|759403.1|760379.3|758857.1|32
1643804480000|2022-02-02 12:21:20|760904|758904|760427.7|759427.7|760917.3|759428.2|760397.1|758893.6|31
1643804490000|2022-02-02 12:21:30|760427.1|759427.1|760453.9|759453.9|760975.4|759493.7|760406.7|758975.4|30
1643804500000|2022-02-02 12:21:40|760468.9|759468.9|760392.8|759392.8|760468.9|759468.9|760389.6|759389.6|29
1643804510000|2022-02-02 12:21:50|760883.9|758883.9|760412.9|759412.9|760941.9|759440.2|760410.8|758871.5|32
1643804520000|2022-02-02 12:22:00|760427.1|759427.1|760820.8|758820.8|760939.6|759462.6|760321.4|758809.1|36
1643804530000|2022-02-02 12:22:10|760824.6|758824.6|760282|759282|760831.9|759341.4|760269.3|758769.5|39
1643804540000|2022-02-02 12:22:20|760320|759320|760328.6|759328.6|760843.8|759345.4|760301.8|758780.5|34
1643804550000|2022-02-02 12:22:30|760323|759323|760859.6|758859.6|760859.6|759360.9|760312.4|758803.6|27
1643804560000|2022-02-02 12:22:40|760379.6|759379.6|760840.6|758840.6|760849.7|759383|760330.7|758801.5|22
1643804570000|2022-02-02 12:22:50|760327.2|759327.2|760793.2|758793.2|760813.4|759328.5|760303|758793.2|32
1643804580000|2022-02-02 12:23:00|760795.2|758795.2|760714.3|758714.3|760809.6|759303.6|760224.8|758714.3|32
1643804590000|2022-02-02 12:23:10|760710.7|758710.7|760745.6|758745.6|760758.7|759256|760251.7|758708.5|33
1643804600000|2022-02-02 12:23:20|760744.4|758744.4|760725.3|758725.3|760773.7|759232.9|760232.9|758725.3|29
1643804610000|2022-02-02 12:23:30|760716.9|758716.9|760737.6|758737.6|760739.8|759246.8|760240.1|758716.9|33
1643804620000|2022-02-02 12:23:40|760727.1|758727.1|760731.1|758731.1|760748.3|758748.3|760718.8|758718.8|30
1643804630000|2022-02-02 12:23:50|760727.8|758727.8|760689.9|758689.9|760734.1|759235.3|760192.9|758687.8|32
1643804640000|2022-02-02 12:24:00|760693.1|758693.1|760705.5|758705.5|760726.8|759225|760225|758685.4|33
1643804650000|2022-02-02 12:24:10|760713.7|758713.7|760695.2|758695.2|760713.7|759201.1|760183|758674.2|27
1643804660000|2022-02-02 12:24:20|760708.9|758708.9|760197.5|759197.5|760744.8|759233.7|760193.9|758670.4|32
1643804670000|2022-02-02 12:24:30|760208|759208|760726.7|758726.7|760755.1|759229.5|760208|758706.2|32
1643804680000|2022-02-02 12:24:40|760221.9|759221.9|760710.1|758710.1|760723.7|759232|760210|758691.4|30
1643804690000|2022-02-02 12:24:50|760222.2|759222.2|760212.3|759212.3|760741|759251.1|760211.8|758708.9|33
1643804700000|2022-02-02 12:25:00|760707.3|758707.3|760697.4|758697.4|760722.5|759202.4|760179.1|758675.4|35
1643804710000|2022-02-02 12:25:10|760700.6|758700.6|760662.3|758662.3|760701.2|759199|760153.5|758662.3|31
1643804720000|2022-02-02 12:25:20|760207.6|759207.6|760162.9|759162.9|760710.8|759220.5|760162.9|758668.5|33
1643804730000|2022-02-02 12:25:30|760178.4|759178.4|760652.8|758652.8|760698.6|759193|760174.1|758647|33
1643804740000|2022-02-02 12:25:40|760643.1|758643.1|760667.3|758667.3|760679.8|758679.8|760643.1|758643.1|31
1643804750000|2022-02-02 12:25:50|760671.7|758671.7|760726.3|758726.3|760732.4|759239|760170.1|758645.8|33
1643804760000|2022-02-02 12:26:00|760245.6|759245.6|760682.4|758682.4|760744|759245.6|760193.6|758669.7|35
1643804770000|2022-02-02 12:26:10|760691.4|758691.4|760683.8|758683.8|760691.4|759187.7|760180.5|758666.1|31
1643804780000|2022-02-02 12:26:20|760680.4|758680.4|760670.1|758670.1|760700.1|759180|760142.7|758641.3|31
1643804790000|2022-02-02 12:26:30|760683.3|758683.3|760681.1|758681.1|760698.1|759189.2|760189.2|758663.9|32
1643804800000|2022-02-02 12:26:40|760685.4|758685.4|760642.4|758642.4|760713.5|759220.5|760154.3|758642.4|31
1643804810000|2022-02-02 12:26:50|760674.9|758674.9|760669|758669|760677|759214.7|760158.3|758662|29
1643804820000|2022-02-02 12:27:00|760668.9|758668.9|760572|758572|760671.8|759123.9|760063.6|758551.2|35
1643804830000|2022-02-02 12:27:10|760584.3|758584.3|760577.7|758577.7|760604.7|759115.8|760071.3|758563.9|33
1643804840000|2022-02-02 12:27:20|760108.9|759108.9|760608.5|758608.5|760615.6|759135.5|760081.3|758570.9|35
1643804850000|2022-02-02 12:27:30|760611.7|758611.7|760558.7|758558.7|760612|759135.5|760091.2|758558.7|28
1643804860000|2022-02-02 12:27:40|760586.8|758586.8|760611.5|758611.5|760674.4|759175|760105.4|758578.9|35
1643804870000|2022-02-02 12:27:50|760618.4|758618.4|760619.6|758619.6|760626.6|758626.6|760596.5|758596.5|31
1643804880000|2022-02-02 12:28:00|760617.1|758617.1|760563.5|758563.5|760617.1|759105.2|760088.4|758563.5|34
1643804890000|2022-02-02 12:28:10|760567|758567|760124.1|759124.1|760606|759124.1|760093.5|758562.4|33
1643804900000|2022-02-02 12:28:20|760126.9|759126.9|760590.1|758590.1|760597.6|759126.9|760045.1|758552.2|28
1643804910000|2022-02-02 12:28:30|760582.8|758582.8|760574.7|758574.7|760611.3|759087|760074.1|758569.3|31
1643804920000|2022-02-02 12:28:40|760580.4|758580.4|760589.8|758589.8|760589.8|758589.8|760566.7|758566.7|29
1643804930000|2022-02-02 12:28:50|760588.4|758588.4|760589.8|758589.8|760589.8|759098.3|760080.9|758573.9|25
1643804940000|2022-02-02 12:29:00|760577|758577|760577.8|758577.8|760594.5|759094.4|760064.3|758553.4|30
1643804950000|2022-02-02 12:29:10|760580.3|758580.3|760598.7|758598.7|760598.7|759098.2|760071.7|758569.5|32
1643804960000|2022-02-02 12:29:20|760601.8|758601.8|760719.3|758719.3|760744.9|759244.6|760096|758601.8|36
1643804970000|2022-02-02 12:29:30|760707.7|758707.7|760599.3|758599.3|760718.1|759080.1|760080.1|758580.3|35
1643804980000|2022-02-02 12:29:40|760594.6|758594.6|760597.1|758597.1|760654.9|759126.8|760123.4|758590.2|32
1643804990000|2022-02-02 12:29:50|760600|758600|760348.5|758348.5|760601.6|758919.5|759821.9|758316.8|36
1643805000000|2022-02-02 12:30:00|760363.4|758363.4|760427.2|758427.2|760427.2|758937.3|759838.6|758336.8|33
1643805010000|2022-02-02 12:30:10|760435.9|758435.9|760312.7|758312.7|760435.9|758895.2|759821.3|758299.5|36
1643805020000|2022-02-02 12:30:20|760316.6|758316.6|760053.7|758053.7|760322.6|758807.7|759564.2|758053.7|29
1643805030000|2022-02-02 12:30:30|759591.2|758591.2|759898.8|757898.8|760102.3|758591.2|759405.1|757892.5|38
1643805040000|2022-02-02 12:30:40|759909|757909|759899.5|757899.5|759966.4|758429.3|759388.3|757875.8|36
1643805050000|2022-02-02 12:30:50|759887.6|757887.6|759515.3|757515.3|759887.6|758263.1|758992.6|757508.5|40
1643805060000|2022-02-02 12:31:00|759531.4|757531.4|759587.8|757587.8|759730.2|758105.8|759019.6|757502.7|39
1643805070000|2022-02-02 12:31:10|759568.3|757568.3|759773.9|757773.9|759778.5|758343.9|759284.1|757535.5|40
1643805080000|2022-02-02 12:31:20|759766.5|757766.5|759302.7|758302.7|759790.2|758302.7|759119.9|757655|36
1643805090000|2022-02-02 12:31:30|759324.5|758324.5|759443.9|758443.9|759926.5|758443.9|759296.9|757783.2|35
1643805100000|2022-02-02 12:31:40|759912.7|757912.7|760011.6|758011.6|760015.5|758420.8|759281|757793.9|38
1643805110000|2022-02-02 12:31:50|759984.2|757984.2|760005.1|758005.1|760017.3|758502.6|759466.2|757962.5|36
1643805120000|2022-02-02 12:32:00|760058.3|758058.3|760067.5|758067.5|760072.8|758588.5|759505.9|757975.7|39
1643805130000|2022-02-02 12:32:10|760070.6|758070.6|760138.5|758138.5|760167.1|758646.4|759631.1|758070.6|36
1643805140000|2022-02-02 12:32:20|760123.3|758123.3|760127|758127|760172.6|758681.4|759605|758095|35
1643805150000|2022-02-02 12:32:30|760122.9|758122.9|759981.4|757981.4|760143.3|758644.2|759485.8|757981.4|38
1643805160000|2022-02-02 12:32:40|759506.7|758506.7|760265.3|758265.3|760277.8|758785.7|759505.1|758007.3|34
1643805170000|2022-02-02 12:32:50|760268.5|758268.5|760224.5|758224.5|760272.4|758739.3|759727.7|758208.3|36
1643805180000|2022-02-02 12:33:00|760227.4|758227.4|759655.5|758655.5|760227.4|758680.1|759655.5|758154.4|32
1643805190000|2022-02-02 12:33:10|760166.4|758166.4|760100.7|758100.7|760179.9|758655.8|759599.8|758100.7|34
1643805200000|2022-02-02 12:33:20|760100.4|758100.4|759543.4|758543.4|760116|758595.7|759526.8|758038.8|35
1643805210000|2022-02-02 12:33:30|760043.2|758043.2|759531.3|758531.3|760084.8|758598|759531.3|758001.3|38
1643805220000|2022-02-02 12:33:40|760012.3|758012.3|760068.8|758068.8|760084.4|758084.4|760012.3|758012.3|31
1643805230000|2022-02-02 12:33:50|760079.4|758079.4|760012.3|758012.3|760086.9|758543.1|759488.7|757962|37
1643805240000|2022-02-02 12:34:00|759999.6|757999.6|759506.7|758506.7|760025.5|758510.4|759506.7|757992.7|26
1643805250000|2022-02-02 12:34:10|759518.6|758518.6|759522|758522|760037.1|758544.6|759511.1|757991|29
1643805260000|2022-02-02 12:34:20|759517.5|758517.5|759485.3|758485.3|760015.3|758517.5|759473.9|757972.5|35
1643805270000|2022-02-02 12:34:30|759472.6|758472.6|759977.2|757977.2|760000.6|758472.6|759472.6|757963.6|24
1643805280000|2022-02-02 12:34:40|759987.6|757987.6|759686.7|758686.7|760211.5|758686.8|759526.8|757971.1|28
1643805290000|2022-02-02 12:34:50|759929.6|757929.6|759917.9|757917.9|759944.6|758438.1|759396.4|757882.3|33
1643805300000|2022-02-02 12:35:00|759887.1|757887.1|760011.5|758011.5|760032.4|758557.6|759512.9|757887.1|31
1643805310000|2022-02-02 12:35:10|760032.9|758032.9|759571.5|758571.5|760082.6|758571.5|759538.7|758026.2|32
1643805320000|2022-02-02 12:35:20|760069.5|758069.5|760028|758028|760085.1|758558.2|759522.6|758022|32
1643805330000|2022-02-02 12:35:30|760025.7|758025.7|759425.6|758425.6|760025.7|758478.8|759425.6|757905.9|33
1643805340000|2022-02-02 12:35:40|759444.4|758444.4|760053.3|758053.3|760069.4|758572.8|759415.8|757892.6|37
1643805350000|2022-02-02 12:35:50|760057.5|758057.5|759572.3|758572.3|760093.4|758597.5|759503.5|758001.7|35
1643805360000|2022-02-02 12:36:00|760058.3|758058.3|760034.2|758034.2|760100.1|758599.4|759528.2|758022.4|35
1643805370000|2022-02-02 12:36:10|760038.2|758038.2|759987.3|757987.3|760038.2|758520.2|759501.7|757980.8|32
1643805380000|2022-02-02 12:36:20|759994.6|757994.6|760054.9|758054.9|760054.9|758561.7|759508.5|757994.6|22
1643805390000|2022-02-02 12:36:30|760052.3|758052.3|760151.2|758151.2|760158.3|758666.9|759535.9|758035.3|32
1643805400000|2022-02-02 12:36:40|760155.6|758155.6|760087.3|758087.3|760158.9|758587.6|759510.1|758004.8|39
1643805410000|2022-02-02 12:36:50|760086.7|758086.7|760104.6|758104.6|760124.2|758610|759563.7|758053.9|32
1643805420000|2022-02-02 12:37:00|760105.3|758105.3|760090.5|758090.5|760115|758622.3|759597.3|758085.5|28
1643805430000|2022-02-02 12:37:10|760089.1|758089.1|760065.6|758065.6|760101.3|758606.7|759569.4|758065.1|28
1643805440000|2022-02-02 12:37:20|760076.8|758076.8|759573.4|758573.4|760082|758585.8|759528.3|758017.1|32
1643805450000|2022-02-02 12:37:30|759586.1|758586.1|759569.1|758569.1|760165.6|758675.1|759564.5|758058.5|30
1643805460000|2022-02-02 12:37:40|759563.3|758563.3|759622.6|758622.6|760132.9|758648.4|759563.3|758078.7|28
1643805470000|2022-02-02 12:37:50|759626.1|758626.1|760269.4|758269.4|760276.1|758777.3|759625.5|758117.6|26
1643805480000|2022-02-02 12:38:00|760262.4|758262.4|760273.5|758273.5|760301|758743.7|759733.3|758239.2|29
1643805490000|2022-02-02 12:38:10|759774.4|758774.4|760169.4|758169.4|760282.9|758774.4|759670.1|758164|35
1643805500000|2022-02-02 12:38:20|760176.1|758176.1|760121|758121|760187.5|758641.8|759588|758106.7|33
1643805510000|2022-02-02 12:38:30|760121.8|758121.8|760130.3|758130.3|760161.2|758648.1|759617.3|758120.3|28
1643805520000|2022-02-02 12:38:40|760153.1|758153.1|759574.2|758574.2|760153.1|758660.5|759564.6|758062.4|33
1643805530000|2022-02-02 12:38:50|759585.9|758585.9|759612.5|758612.5|760086.7|758640.2|759585.6|758086.7|23
1643805540000|2022-02-02 12:39:00|759615.4|758615.4|759608.9|758608.9|760146.7|758660.5|759595.4|758096.8|28
1643805550000|2022-02-02 12:39:10|759609.9|758609.9|760004|758004|760077.7|758617.5|759541|758004|32
1643805560000|2022-02-02 12:39:20|760025.9|758025.9|759443.7|758443.7|760038.6|758519.7|759443.7|757934.1|31
1643805570000|2022-02-02 12:39:30|759438.6|758438.6|759959.4|757959.4|759973.1|758464|759403.4|757907.2|36
1643805580000|2022-02-02 12:39:40|759441.9|758441.9|759419.7|758419.7|759920.6|758443.5|759416.6|757913.5|29
1643805590000|2022-02-02 12:39:50|759419.4|758419.4|759463.7|758463.7|759465.6|758465.6|759419.4|758419.4|25
1643805600000|2022-02-02 12:40:00|759464.9|758464.9|759999.8|757999.8|760007.4|758515.1|759396.7|757963.1|36
1643805610000|2022-02-02 12:40:10|760001.2|758001.2|759998.2|757998.2|760035.2|758520.1|759520.1|757989.2|30
1643805620000|2022-02-02 12:40:20|760000.1|758000.1|759427.2|758427.2|760000.1|758476.8|759408.8|757936.8|28
1643805630000|2022-02-02 12:40:30|759432.4|758432.4|759434.9|758434.9|759978|758476.7|759418|757970.4|29
1643805640000|2022-02-02 12:40:40|759442.6|758442.6|759928.2|757928.2|759964|758455.3|759424.2|757928.2|30
1643805650000|2022-02-02 12:40:50|759921.2|757921.2|759942.3|757942.3|759963.1|758478.7|759457.7|757912.1|30
1643805660000|2022-02-02 12:41:00|759949.5|757949.5|759982.2|757982.2|759986.1|758510.5|759460.5|757947.9|28
1643805670000|2022-02-02 12:41:10|759970.3|757970.3|759931.1|757931.1|760004.6|758497.8|759429.1|757931.1|27
1643805680000|2022-02-02 12:41:20|759437.4|758437.4|759450.6|758450.6|759452.3|758452.3|759434.1|758434.1|19
1643805690000|2022-02-02 12:41:30|759447.6|758447.6|759943|757943|759945.2|758463.5|759418.8|757912.1|28
1643805700000|2022-02-02 12:41:40|759463.1|758463.1|759933.7|757933.7|759933.7|758472.6|759430.4|757919.5|22
1643805710000|2022-02-02 12:41:50|759938.1|757938.1|759440.6|758440.6|759938.1|758447.4|759423.3|757914.5|24
1643805720000|2022-02-02 12:42:00|759915|757915|759431.8|758431.8|759938.7|758458.2|759423.4|757915|26
1643805730000|2022-02-02 12:42:10|759435.8|758435.8|759542.9|758542.9|759542.9|758542.9|759421.6|758421.6|25
1643805740000|2022-02-02 12:42:20|759541.9|758541.9|760017.2|758017.2|760050.4|758560.1|759515.9|758007.3|38
1643805750000|2022-02-02 12:42:30|760013.3|758013.3|760037.2|758037.2|760055.2|758556.8|759514.7|758013.3|28
1643805760000|2022-02-02 12:42:40|760054.4|758054.4|760034.7|758034.7|760054.5|758559.1|759524.9|758015.8|25
1643805770000|2022-02-02 12:42:50|760055.2|758055.2|759502|758502|760055.2|758544.8|759500.3|758007.6|33
1643805780000|2022-02-02 12:43:00|760007.9|758007.9|760054.2|758054.2|760054.2|758547.6|759461.8|757962.3|29
1643805790000|2022-02-02 12:43:10|759565.4|758565.4|759686.8|758686.8|760086.6|758695.8|759561.3|758067.4|25
1643805800000|2022-02-02 12:43:20|759685.8|758685.8|759681.4|758681.4|760136.4|758685.8|759614.5|758103.3|32
1643805810000|2022-02-02 12:43:30|759608.9|758608.9|760145.5|758145.5|760145.6|758646|759608.9|758113.2|30
1643805820000|2022-02-02 12:43:40|759648.7|758648.7|759604.6|758604.6|760154.3|758653.5|759604.6|758117|33
1643805830000|2022-02-02 12:43:50|759595|758595|760090.1|758090.1|760115.8|758609.7|759568.1|758056.9|33
1643805840000|2022-02-02 12:44:00|759581.5|758581.5|759479.8|758479.8|760064.6|758581.5|759468.8|757986.1|35
1643805850000|2022-02-02 12:44:10|759481.9|758481.9|759553.5|758553.5|760009.5|758556.1|759481.9|757972.7|29
1643805860000|2022-02-02 12:44:20|760026.4|758026.4|760035.6|758035.6|760061.2|758547.5|759492.3|757964.5|35
1643805870000|2022-02-02 12:44:30|760040|758040|759546.6|758546.6|760040|758546.6|759513.5|757994.9|31
1643805880000|2022-02-02 12:44:40|759553.1|758553.1|760155.3|758155.3|760179.2|758702|759517.2|757992.8|34
1643805890000|2022-02-02 12:44:50|760159.9|758159.9|759656.4|758656.4|760174.9|758677.8|759648.1|758140.7|29
1643805900000|2022-02-02 12:45:00|759647.1|758647.1|759639.2|758639.2|760157.6|758667.3|759633.7|758157.5|30
1643805910000|2022-02-02 12:45:10|759655.5|758655.5|759615.5|758615.5|760166.3|758664|759557.4|758128.1|31
1643805920000|2022-02-02 12:45:20|759620.5|758620.5|759600|758600|760115.6|758623.9|759576.6|758080.5|30
1643805930000|2022-02-02 12:45:30|759594.4|758594.4|759553|758553|760065.7|758596.7|759553|758054.5|22
1643805940000|2022-02-02 12:45:40|759547.9|758547.9|759390|758390|759553|758553|759361.1|758361.1|35
1643805950000|2022-02-02 12:45:50|759391.4|758391.4|759346|758346|759409.3|758409.3|759346|758346|24
1643805960000|2022-02-02 12:46:00|759368.2|758368.2|759390.6|758390.6|759422.1|758422.1|759336|758336|34
1643805970000|2022-02-02 12:46:10|759397.3|758397.3|759880.3|757880.3|759880.3|758407.2|759372.4|757880.3|32
1643805980000|2022-02-02 12:46:20|759342.1|758342.1|759530.2|757530.2|759831.1|758342.1|759022.6|757530.2|38
1643805990000|2022-02-02 12:46:30|759050.8|758050.8|759056.1|758056.1|759564.3|758077.6|759031.6|757549.8|30
1643806000000|2022-02-02 12:46:40|759052.1|758052.1|759057.4|758057.4|759075.2|758075.2|759035.3|758035.3|28
1643806010000|2022-02-02 12:46:50|759047.6|758047.6|759080|758080|759080|758080|759024.2|758024.2|34
1643806020000|2022-02-02 12:47:00|759070.5|758070.5|759043.1|758043.1|759078.3|758078.3|759019.4|758019.4|32
1643806030000|2022-02-02 12:47:10|759037|758037|758955.7|757955.7|759051.1|758051.1|758955.7|757955.7|36
1643806040000|2022-02-02 12:47:20|758981.2|757981.2|758998.7|757998.7|759042.9|758042.9|758975.7|757975.7|37
1643806050000|2022-02-02 12:47:30|759006.4|758006.4|758983.7|757983.7|759015.4|758015.4|758970.5|757970.5|29
1643806060000|2022-02-02 12:47:40|758983.5|757983.5|758981.8|757981.8|758987.1|757987.1|758964.6|757964.6|26
1643806070000|2022-02-02 12:47:50|758978.8|757978.8|758767.3|757767.3|759477.1|757995.2|758767.3|757415.2|37
1643806080000|2022-02-02 12:48:00|758762.1|757762.1|758783.6|757783.6|758787.6|757787.6|758736.6|757736.6|32
1643806090000|2022-02-02 12:48:10|758792.5|757792.5|758721.4|757721.4|759315.2|757815.6|758721.4|757277.6|35
1643806100000|2022-02-02 12:48:20|758729.8|757729.8|758842.5|757842.5|759311.3|757842.5|758707.4|757311.3|33
1643806110000|2022-02-02 12:48:30|758827.6|757827.6|758952.2|757952.2|758965.1|757965.1|758804|757804|36
1643806120000|2022-02-02 12:48:40|758952.6|757952.6|758971.3|757971.3|759492.6|757999|758952.6|757479.6|34
1643806130000|2022-02-02 12:48:50|759013.9|758013.9|758993.3|757993.3|759553.7|758033.7|758981.6|757502.7|35
1643806140000|2022-02-02 12:49:00|758998.8|757998.8|759038.8|758038.8|759496.3|758038.8|758965.3|757474.3|33
1643806150000|2022-02-02 12:49:10|759026.9|758026.9|759471.5|757471.5|759475.6|758026.9|758961.2|757467.1|29
1643806160000|2022-02-02 12:49:20|758969.1|757969.1|758929.3|757929.3|759466.8|757969.1|758928.3|757447.6|25
1643806170000|2022-02-02 12:49:30|758927.3|757927.3|758917.6|757917.6|759402.7|757936.8|758906.8|757393.2|33
1643806180000|2022-02-02 12:49:40|758921.3|757921.3|759444.5|757444.5|759444.5|757965.3|758911.2|757444.5|26
1643806190000|2022-02-02 12:49:50|758964.1|757964.1|758972.5|757972.5|759464.7|757972.5|758936.5|757451.7|31
1643806200000|2022-02-02 12:50:00|758979.7|757979.7|758912.1|757912.1|759490.3|757985.6|758898.1|757400.3|33
1643806210000|2022-02-02 12:50:10|758940|757940|759448.2|757448.2|759481.1|757965.5|758940|757440.9|32
1643806220000|2022-02-02 12:50:20|759434.9|757434.9|758885.5|757885.5|759440.6|757945.6|758885.5|757434.9|31
1643806230000|2022-02-02 12:50:30|758900.9|757900.9|759290|757290|759290|757901.5|758776.4|757284.5|30
1643806240000|2022-02-02 12:50:40|759300.5|757300.5|758776.8|757776.8|759300.5|757788.1|758759.7|757280.8|28
1643806250000|2022-02-02 12:50:50|758772.1|757772.1|759308.1|757308.1|759310.9|757826.7|758772.1|757299.5|31
1643806260000|2022-02-02 12:51:00|759309.1|757309.1|758800.1|757800.1|759330.2|757828.6|758797.9|757287.4|31
1643806270000|2022-02-02 12:51:10|758795.9|757795.9|758765.7|757765.7|759286.7|757812.9|758757.1|757258.6|30
1643806280000|2022-02-02 12:51:20|758762.6|757762.6|758827.4|757827.4|758838.8|757838.8|758758|757758|28
1643806290000|2022-02-02 12:51:30|758813.5|757813.5|758925.3|757925.3|759315|757925.3|758813.5|757300.4|31
1643806300000|2022-02-02 12:51:40|758906|757906|758996.9|757996.9|759454.7|758011.4|758895.2|757454.7|36
1643806310000|2022-02-02 12:51:50|759004|758004|759406.6|757406.6|759460|758004|758912.7|757406.6|34
1643806320000|2022-02-02 12:52:00|758904|757904|758897.4|757897.4|759409.6|757914|758888.6|757384.4|31
1643806330000|2022-02-02 12:52:10|758899.3|757899.3|758856.5|757856.5|759442.5|757922.7|758847.3|757419.1|33
1643806340000|2022-02-02 12:52:20|758856.7|757856.7|758930.5|757930.5|758934.5|757934.5|758834|757834|30
1643806350000|2022-02-02 12:52:30|758932.4|757932.4|758935.6|757935.6|758941.2|757941.2|758923.9|757923.9|30
1643806360000|2022-02-02 12:52:40|758934.1|757934.1|758888.2|757888.2|758938.6|757938.6|758888.2|757888.2|28
1643806370000|2022-02-02 12:52:50|758899.5|757899.5|759156|758156|759621.5|758161|758893.1|757473.2|35
1643806380000|2022-02-02 12:53:00|759129|758129|759450.6|757450.6|759651.1|758166.6|758933.4|757447.1|34
1643806390000|2022-02-02 12:53:10|759464.5|757464.5|758984.1|757984.1|759561.1|758049.7|758964.4|757464.5|34
1643806400000|2022-02-02 12:53:20|758970.6|757970.6|759392.2|757392.2|759503|757970.6|758883.4|757382.2|34
1643806410000|2022-02-02 12:53:30|759393.3|757393.3|758796.8|757796.8|759395.6|757864.7|758796.8|757375.7|26
1643806420000|2022-02-02 12:53:40|758784.5|757784.5|758748.9|757748.9|759250.5|757784.5|758734|757242.8|32
1643806430000|2022-02-02 12:53:50|758745.8|757745.8|758707.2|757707.2|758749.3|757749.3|758707.2|757707.2|32
1643806440000|2022-02-02 12:54:00|758714.1|757714.1|759259.3|757259.3|759262.2|757789.2|758710|757207.7|38
1643806450000|2022-02-02 12:54:10|759264.4|757264.4|758850.6|757850.6|759331.6|757857.6|758738.6|757244.9|37
1643806460000|2022-02-02 12:54:20|758866.7|757866.7|759388.8|757388.8|759446.9|757941.4|758849|757347.5|35
1643806470000|2022-02-02 12:54:30|759385.2|757385.2|758751.5|757751.5|759385.2|757856.1|758714.3|757211.1|36
1643806480000|2022-02-02 12:54:40|758754.3|757754.3|758807.5|757807.5|759318.2|757819.2|758736.9|757208.2|38
1643806490000|2022-02-02 12:54:50|758889.1|757889.1|759323.3|757323.3|759365.2|757890.5|758859.4|757296.9|34
1643806500000|2022-02-02 12:55:00|759329.2|757329.2|758837.6|757837.6|759346.4|757881.1|758810.9|757319.4|34
1643806510000|2022-02-02 12:55:10|758830.7|757830.7|758837|757837|759375.7|757859.9|758812.5|757295.2|32
1643806520000|2022-02-02 12:55:20|758832.8|757832.8|758868.9|757868.9|759358.1|757875.8|758824.3|757336.6|34
1643806530000|2022-02-02 12:55:30|758872.1|757872.1|758897.2|757897.2|759388.1|757911.2|758866.6|757388.1|31
1643806540000|2022-02-02 12:55:40|758897.6|757897.6|758880.1|757880.1|758956.1|757956.1|758880.1|757880.1|32
1643806550000|2022-02-02 12:55:50|758882.5|757882.5|758928.5|757928.5|759431.7|757958.8|758878|757431.7|34
1643806560000|2022-02-02 12:56:00|758929.3|757929.3|758948.8|757948.8|759452.6|757978.3|758902.3|757396.4|32
1643806570000|2022-02-02 12:56:10|758949.5|757949.5|758956|757956|758959.2|757959.2|758934.1|757934.1|32
1643806580000|2022-02-02 12:56:20|758958.1|757958.1|758938|757938|759437.5|757985.8|758922.5|757429.5|29
1643806590000|2022-02-02 12:56:30|758943.6|757943.6|758866.2|757866.2|759375.8|757947.4|758848.1|757375.8|28
1643806600000|2022-02-02 12:56:40|758866.7|757866.7|758875.9|757875.9|759341|757896.4|758850.4|757341|28
1643806610000|2022-02-02 12:56:50|758876.8|757876.8|758807|757807|759296.7|757876.8|758769.8|757233.8|35
1643806620000|2022-02-02 12:57:00|758805.8|757805.8|758907.7|757907.7|759373.1|757907.7|758796.2|757359.7|33
1643806630000|2022-02-02 12:57:10|758910.4|757910.4|758891|757891|758952.1|757952.1|758891|757891|33
1643806640000|2022-02-02 12:57:20|758902|757902|758914.8|757914.8|759417.1|757972|758895.7|757417.1|28
1643806650000|2022-02-02 12:57:30|758918.2|757918.2|758925.9|757925.9|758937|757937|758905.3|757905.3|30
1643806660000|2022-02-02 12:57:40|758912.3|757912.3|759295.2|757295.2|759367.5|757918.1|758820.3|757295.2|34
1643806670000|2022-02-02 12:57:50|758818.8|757818.8|758821.1|757821.1|759274|757828|758792.8|757274|29
1643806680000|2022-02-02 12:58:00|758817.4|757817.4|758830.3|757830.3|759322.5|757838.6|758759.4|757322.5|35
1643806690000|2022-02-02 12:58:10|758833.6|757833.6|758816.7|757816.7|758836.4|757836.4|758811.3|757811.3|33
1643806700000|2022-02-02 12:58:20|758817.4|757817.4|758829.4|757829.4|758837.4|757837.4|758808.8|757808.8|24
1643806710000|2022-02-02 12:58:30|758812.5|757812.5|758809.3|757809.3|759300.8|757846.7|758807.5|757300.8|29
1643806720000|2022-02-02 12:58:40|758817.9|757817.9|758819.6|757819.6|758829.7|757829.7|758814.8|757814.8|28
1643806730000|2022-02-02 12:58:50|758820|757820|758856.4|757856.4|758858.5|757858.5|758807.5|757807.5|26
1643806740000|2022-02-02 12:59:00|758840.2|757840.2|758827.6|757827.6|758849.7|757849.7|758812.2|757812.2|34
1643806750000|2022-02-02 12:59:10|758826.3|757826.3|758848.5|757848.5|758848.5|757848.5|758816|757816|30
1643806760000|2022-02-02 12:59:20|758828.7|757828.7|758825.4|757825.4|759292.3|757841.1|758799.1|757292.3|31
1643806770000|2022-02-02 12:59:30|758802.8|757802.8|758706.3|757706.3|759216|757814.9|758681|757195.5|36
1643806780000|2022-02-02 12:59:40|758706.5|757706.5|758705.5|757705.5|759207.8|757743.4|758704|757201.7|29
1643806790000|2022-02-02 12:59:50|758692.1|757692.1|758693.3|757693.3|759209.4|757735.4|758690.1|757197.9|35
1643806800000|2022-02-02 13:00:00|758692.2|757692.2|758668.7|757668.7|759050.9|757692.7|758536.4|757050.9|40
1643806810000|2022-02-02 13:00:10|758669.6|757669.6|758824.5|757824.5|758841.7|757841.7|758666.7|757666.7|37
1643806820000|2022-02-02 13:00:20|758822.6|757822.6|759408.3|757408.3|759408.3|757898.7|758822.6|757380.3|26
1643806830000|2022-02-02 13:00:30|758886.2|757886.2|759147.2|757147.2|759334|757912.5|758595.8|757147.2|37
1643806840000|2022-02-02 13:00:40|759155.2|757155.2|759236.9|757236.9|759240.5|757741.4|758626.8|757128.5|36
1643806850000|2022-02-02 13:00:50|759234.6|757234.6|758734.4|757734.4|759234.6|757748.7|758728.9|757234.6|32
1643806860000|2022-02-02 13:01:00|758720.1|757720.1|758715.5|757715.5|759310.9|757883.5|758715.5|757209.8|36
1643806870000|2022-02-02 13:01:10|758713.5|757713.5|759208.3|757208.3|759221.4|757713.5|758674.1|757192.9|32
1643806880000|2022-02-02 13:01:20|758785.3|757785.3|758781.6|757781.6|759290.2|757798|758768.1|757263.5|31
1643806890000|2022-02-02 13:01:30|758779.5|757779.5|758857.9|757857.9|759323.8|757857.9|758779.5|757318.6|33
1643806900000|2022-02-02 13:01:40|758857.6|757857.6|759383.4|757383.4|759383.4|757930.3|758851.7|757383.4|38
1643806910000|2022-02-02 13:01:50|759390.6|757390.6|758922.9|757922.9|759403.6|757924.3|758895.1|757390.6|32
1643806920000|2022-02-02 13:02:00|758911.9|757911.9|758868.1|757868.1|759433.6|757945|758860.7|757433.6|37
1643806930000|2022-02-02 13:02:10|758859.2|757859.2|758781.6|757781.6|759258.3|757894.6|758772.3|757258.3|28
1643806940000|2022-02-02 13:02:20|758778.5|757778.5|758725.9|757725.9|759236.1|757778.5|758694.9|757207.7|34
1643806950000|2022-02-02 13:02:30|758727.1|757727.1|758686.4|757686.4|758732|757732|758681.4|757681.4|32
1643806960000|2022-02-02 13:02:40|758686.3|757686.3|758554.4|757554.4|759128.2|757686.7|758554.4|757056.4|35
1643806970000|2022-02-02 13:02:50|758563.5|757563.5|758857.7|756857.7|759051|757563.5|758373.2|756773.9|36
1643806980000|2022-02-02 13:03:00|758840.1|756840.1|758292.4|757292.4|758840.1|757292.4|758252.4|756740.9|36
1643806990000|2022-02-02 13:03:10|758285.7|757285.7|758280.4|757280.4|758759.3|757285.7|758229.9|756722.3|35
1643807000000|2022-02-02 13:03:20|758271|757271|757953|756953|758723|757276.1|757939.7|756445.9|37
1643807010000|2022-02-02 13:03:30|757996.9|756996.9|758565.7|756565.7|758568.6|757078|757977.3|756460|40
1643807020000|2022-02-02 13:03:40|758108.6|757108.6|758042.8|757042.8|758588|757131.1|758042.8|756529.7|34
1643807030000|2022-02-02 13:03:50|758044|757044|758406.4|756406.4|758423|757080.3|757852.6|756363.8|37
1643807040000|2022-02-02 13:04:00|758403.4|756403.4|758482.9|756482.9|758591|757053.6|757960.9|756403.4|38
1643807050000|2022-02-02 13:04:10|758483.1|756483.1|757880.7|756880.7|758492.3|756880.7|757795.6|756284.6|38
1643807060000|2022-02-02 13:04:20|758420.1|756420.1|757935.3|756935.3|758437.6|756940.5|757907.9|756394.1|38
1643807070000|2022-02-02 13:04:30|757933|756933|757812.2|756812.2|758446.3|756941.4|757808.6|756294|34
1643807080000|2022-02-02 13:04:40|757806.4|756806.4|758322.4|756322.4|758343|756821.9|757747.1|756309.4|37
1643807090000|2022-02-02 13:04:50|758316.7|756316.7|757769.6|756769.6|758320.6|756845.2|757759.5|756260.6|35
1643807100000|2022-02-02 13:05:00|757774.8|756774.8|758053.3|756053.3|758260|756774.8|757561.3|756046.1|38
1643807110000|2022-02-02 13:05:10|758062.9|756062.9|758016.2|756016.2|758062.9|756514.4|757514.4|755939.2|38
1643807120000|2022-02-02 13:05:20|758035|756035|757413.6|756413.6|758035|756544|757408.6|755939.5|39
1643807130000|2022-02-02 13:05:30|757441.1|756441.1|757888.3|755888.3|757931|756441.1|757290.9|755815.3|38
1643807140000|2022-02-02 13:05:40|757876.4|755876.4|757412.5|756412.5|757899.1|756412.5|757374.3|755855.3|30
1643807150000|2022-02-02 13:05:50|757402.8|756402.8|757890.6|755890.6|757906.5|756412.7|757372.3|755859.2|33
1643807160000|2022-02-02 13:06:00|757379.4|756379.4|757933.9|755933.9|757933.9|756428.6|757335.4|755841.1|35
1643807170000|2022-02-02 13:06:10|757428.2|756428.2|758013.1|756013.1|758014.3|756530.3|757422.6|755933.7|38
1643807180000|2022-02-02 13:06:20|758006.5|756006.5|758066.1|756066.1|758120.2|756599.6|757508.7|755991.6|37
1643807190000|2022-02-02 13:06:30|758067.3|756067.3|758111.2|756111.2|758135.5|756680.3|757615.5|756065.2|35
1643807200000|2022-02-02 13:06:40|758114.4|756114.4|758014.7|756014.7|758129.6|756615.6|757498.7|756010.2|37
1643807210000|2022-02-02 13:06:50|758016|756016|757936.2|755936.2|758049.7|756528.9|757449|755935.5|32
1643807220000|2022-02-02 13:07:00|757922.7|755922.7|757978.4|755978.4|758049.1|756049.1|757922.7|755922.7|35
1643807230000|2022-02-02 13:07:10|757979.2|755979.2|758012.9|756012.9|758027.4|756532.2|757500.1|755968.7|33
1643807240000|2022-02-02 13:07:20|757524|756524|758004.1|756004.1|758032.9|756557.5|757516.2|755992|36
1643807250000|2022-02-02 13:07:30|758003.3|756003.3|757974|755974|758046.9|756553.8|757486.3|755971.8|34
1643807260000|2022-02-02 13:07:40|757472.7|756472.7|757991.2|755991.2|758001.9|756495.7|757459.7|755964.7|33
1643807270000|2022-02-02 13:07:50|757987.8|755987.8|757629.7|756629.7|758093.3|756640.1|757548.9|755987.8|36
1643807280000|2022-02-02 13:08:00|757630.2|756630.2|758186.2|756186.2|758207.2|756674.5|757588.6|756116.6|38
1643807290000|2022-02-02 13:08:10|758180.9|756180.9|758221.8|756221.8|758225.6|756225.6|758149.7|756149.7|32
1643807300000|2022-02-02 13:08:20|758246.1|756246.1|758263.6|756263.6|758276.9|756783.9|757748.3|756237.1|37
1643807310000|2022-02-02 13:08:30|758267.7|756267.7|758292.1|756292.1|758317.3|756317.3|758255.3|756255.3|33
1643807320000|2022-02-02 13:08:40|758297.9|756297.9|758270.2|756270.2|758304.8|756800.7|757755.6|756253.3|38
1643807330000|2022-02-02 13:08:50|758267.8|756267.8|758276.5|756276.5|758310.1|756807.1|757739.4|756230.6|34
1643807340000|2022-02-02 13:09:00|758303.9|756303.9|758358.5|756358.5|758367.9|756865.4|757796.8|756274.4|38
1643807350000|2022-02-02 13:09:10|758354.7|756354.7|758353.8|756353.8|758374|756850.8|757766.7|756270.6|36
1643807360000|2022-02-02 13:09:20|758336.6|756336.6|758091.6|757091.6|758613.6|757091.6|757835.1|756333|38
1643807370000|2022-02-02 13:09:30|758560.5|756560.5|758945.4|756945.4|758955.1|757181.4|758104.3|756560.5|37
1643807380000|2022-02-02 13:09:40|758938.6|756938.6|758824.5|756824.5|758938.6|756938.6|758784.4|756784.4|38
1643807390000|2022-02-02 13:09:50|758838.2|756838.2|758903.7|756903.7|758903.7|757381.1|758381.1|756831|32
1643807400000|2022-02-02 13:10:00|758926.8|756926.8|758837.2|756837.2|758948.2|757454.2|758438.5|756837.2|37
1643807410000|2022-02-02 13:10:10|758849.6|756849.6|758243.6|757243.6|758884|757394|758242.1|756780.9|35
1643807420000|2022-02-02 13:10:20|758223.8|757223.8|758584.5|756584.5|758730.6|757223.8|758078.1|756583.9|37
1643807430000|2022-02-02 13:10:30|758585.9|756585.9|758204.9|757204.9|758677.7|757237.5|758071.1|756558.3|36
1643807440000|2022-02-02 13:10:40|758205.4|757205.4|758613.1|756613.1|758661.1|757226.5|758035.4|756562.8|36
1643807450000|2022-02-02 13:10:50|758643.9|756643.9|758648.7|756648.7|758657.8|756657.8|758623.4|756623.4|35
1643807460000|2022-02-02 13:11:00|758646.9|756646.9|758522.3|756522.3|758672.1|757038.7|758017.9|756514|36
1643807470000|2022-02-02 13:11:10|758534.4|756534.4|758394.9|756394.9|758548.8|757020|757862.2|756357.1|36
1643807480000|2022-02-02 13:11:20|758390|756390|758362.1|756362.1|758441.8|756441.8|758360.1|756360.1|30
1643807490000|2022-02-02 13:11:30|758361|756361|758342.6|756342.6|758361|756361|758324.1|756324.1|29
1643807500000|2022-02-02 13:11:40|758341.5|756341.5|758380.1|756380.1|758389.7|756883.4|757883.4|756341.5|27
1643807510000|2022-02-02 13:11:50|758366.6|756366.6|758456.3|756456.3|758510.5|756935.9|757909.3|756366.6|33
1643807520000|2022-02-02 13:12:00|758454.2|756454.2|758095|757095|758560|757095|758023.1|756402.9|40
1643807530000|2022-02-02 13:12:10|758089.8|757089.8|758566.2|756566.2|758579|757089.8|758089.8|756552.9|30
1643807540000|2022-02-02 13:12:20|758564.3|756564.3|758578.2|756578.2|758599.9|757097.6|758056.2|756563.1|32
1643807550000|2022-02-02 13:12:30|758575.9|756575.9|758581.8|756581.8|758595.6|757089.7|758089.7|756564.9|28
1643807560000|2022-02-02 13:12:40|758582|756582|758436.2|756436.2|758582|756582|758369.1|756369.1|31
1643807570000|2022-02-02 13:12:50|758454.2|756454.2|758623.1|756623.1|758623.1|757102.8|758038.6|756454.2|29
1643807580000|2022-02-02 13:13:00|758602.1|756602.1|758624|756624|758644.3|757143.1|758088.2|756592.5|31
1643807590000|2022-02-02 13:13:10|758620|756620|758571.7|756571.7|758638.5|756638.5|758403.8|756403.8|37
1643807600000|2022-02-02 13:13:20|758538.2|756538.2|758622.6|756622.6|758647.4|757148.9|758097|756527.8|38
1643807610000|2022-02-02 13:13:30|758622.4|756622.4|758698.1|756698.1|758698.1|756698.1|758582.2|756582.2|33
1643807620000|2022-02-02 13:13:40|758725.5|756725.5|758749.7|756749.7|758750.8|756750.8|758697.4|756697.4|32
1643807630000|2022-02-02 13:13:50|758735.8|756735.8|758745.4|756745.4|758771.6|756771.6|758714.1|756714.1|28
1643807640000|2022-02-02 13:14:00|758749.4|756749.4|758714.9|756714.9|758796.6|756796.6|758623|756623|39
1643807650000|2022-02-02 13:14:10|758714.3|756714.3|758697.2|756697.2|758783|756783|758678|756678|38
1643807660000|2022-02-02 13:14:20|758734.3|756734.3|758717.3|756717.3|758793|756793|758584.1|756584.1|39
1643807670000|2022-02-02 13:14:30|758675.4|756675.4|758847|756847|758864.3|756864.3|758675.4|756675.4|40
1643807680000|2022-02-02 13:14:40|758837.3|756837.3|758871.6|756871.6|758895.4|756895.4|758807.9|756807.9|28
1643807690000|2022-02-02 13:14:50|758827.8|756827.8|758833.8|756833.8|759020.1|757020.1|758733.5|756733.5|33
1643807700000|2022-02-02 13:15:00|758867.2|756867.2|758640.5|756640.5|758867.2|756867.2|758609.7|756609.7|39
1643807710000|2022-02-02 13:15:10|758610|756610|758557.2|756557.2|758648.3|756648.3|758447|756447|40
1643807720000|2022-02-02 13:15:20|758545.5|756545.5|758523.4|756523.4|758567|756567|758515.3|756515.3|39
1643807730000|2022-02-02 13:15:30|758576.2|756576.2|758550.2|756550.2|758576.2|756576.2|758525.3|756525.3|37
1643807740000|2022-02-02 13:15:40|758545.9|756545.9|758487.7|756487.7|758545.9|756545.9|758366.3|756366.3|38
1643807750000|2022-02-02 13:15:50|758457.8|756457.8|758471|756471|758499.9|756986.6|757986.6|756392.7|36
1643807760000|2022-02-02 13:16:00|758490.7|756490.7|758513.1|756513.1|758521.7|756521.7|758448|756448|35
1643807770000|2022-02-02 13:16:10|758512.1|756512.1|758088.7|757088.7|758517.3|757088.7|758041.9|756475.5|33
1643807780000|2022-02-02 13:16:20|758573.5|756573.5|758564|756564|758591|756591|758499.9|756499.9|36
1643807790000|2022-02-02 13:16:30|758548.8|756548.8|758604.2|756604.2|758622.4|756622.4|758548.8|756548.8|31
1643807800000|2022-02-02 13:16:40|758615.5|756615.5|758212.9|757212.9|758637.6|757223.2|758195.1|756587.1|28
1643807810000|2022-02-02 13:16:50|758709.3|756709.3|758488.3|757488.3|758865.1|757488.3|758233.8|756708.9|31
1643807820000|2022-02-02 13:17:00|759025.5|757025.5|758991.4|756991.4|759072.6|757072.6|758967.5|756967.5|40
1643807830000|2022-02-02 13:17:10|759007.8|757007.8|759225.8|757225.8|759248.1|757248.1|758991.6|756991.6|38
1643807840000|2022-02-02 13:17:20|759251.3|757251.3|759268.1|757268.1|759316.2|757316.2|759223.1|757223.1|39
1643807850000|2022-02-02 13:17:30|759274.9|757274.9|759228.5|757228.5|759282.1|757282.1|759228.3|757228.3|38
1643807860000|2022-02-02 13:17:40|759234|757234|759371.4|757371.4|759418.6|757418.6|759234|757234|37
1643807870000|2022-02-02 13:17:50|759387.4|757387.4|759353.2|757353.2|759404.9|757404.9|759345.3|757345.3|37
1643807880000|2022-02-02 13:18:00|759318.2|757318.2|759319.6|757319.6|759339.5|757824.3|758732.6|757265.9|39
1643807890000|2022-02-02 13:18:10|759306.9|757306.9|759147.3|757147.3|759306.9|757826.3|758650.1|757124.2|39
1643807900000|2022-02-02 13:18:20|758444.4|757444.4|759093.7|757093.7|759096.5|757452.2|758443.5|756907.7|37
1643807910000|2022-02-02 13:18:30|759096.1|757096.1|759019.1|757019.1|759096.1|757096.1|758866.5|756866.5|39
1643807920000|2022-02-02 13:18:40|759020|757020|759076.3|757076.3|759079.4|757079.4|759005.2|757005.2|33
1643807930000|2022-02-02 13:18:50|759078|757078|759037.2|757037.2|759082.7|757082.7|759016.4|757016.4|34
1643807940000|2022-02-02 13:19:00|759043.2|757043.2|758868.8|756868.8|759059.4|757059.4|758867.1|756867.1|36
1643807950000|2022-02-02 13:19:10|758869.7|756869.7|758890.3|756890.3|758896.5|756896.5|758855.4|756855.4|30
1643807960000|2022-02-02 13:19:20|758877.5|756877.5|758779.9|756779.9|758883.3|757277.4|758277.4|756750.6|35
1643807970000|2022-02-02 13:19:30|758787.6|756787.6|758949.3|756949.3|758951|756951|758778.4|756778.4|36
1643807980000|2022-02-02 13:19:40|758950.4|756950.4|759130.3|757130.3|759138.6|757138.6|758939|756939|37
1643807990000|2022-02-02 13:19:50|759134.8|757134.8|759162.7|757162.7|759199.2|757668.3|758668.3|757133.9|35
1643808000000|2022-02-02 13:20:00|759179.6|757179.6|759176.6|757176.6|759211.1|757211.1|759103.9|757103.9|26
1643808010000|2022-02-02 13:20:10|759261.1|757261.1|759268.6|757268.6|759301.8|757301.8|759240.1|757240.1|33
1643808020000|2022-02-02 13:20:20|759268.9|757268.9|759420.5|757420.5|759444.4|757828.3|758800.5|757244.3|37
1643808030000|2022-02-02 13:20:30|759415.7|757415.7|759405.2|757405.2|759457.3|757928.6|758928.6|757393.6|37
1643808040000|2022-02-02 13:20:40|759399.8|757399.8|759416.6|757416.6|759426.9|757935.1|758931.3|757356.5|37
1643808050000|2022-02-02 13:20:50|759427.7|757427.7|759412.3|757412.3|759449.1|757952.3|758931.7|757408.5|35
1643808060000|2022-02-02 13:21:00|759424.8|757424.8|759505.8|757505.8|759527.8|758036.8|758932.5|757361.7|39
1643808070000|2022-02-02 13:21:10|759061.2|758061.2|759601.3|757601.3|759618.3|758153.1|759027.5|757517.3|36
1643808080000|2022-02-02 13:21:20|759590|757590|759691.4|757691.4|759705.1|758206.3|759144.9|757584.5|31
1643808090000|2022-02-02 13:21:30|759691.8|757691.8|759512.6|757512.6|759707|758213.4|759026.6|757512.6|29
1643808100000|2022-02-02 13:21:40|759514.3|757514.3|759564.8|757564.8|759584.3|758062.3|758982.5|757492.8|38
1643808110000|2022-02-02 13:21:50|759565.8|757565.8|759505.5|757505.5|759581.6|758013.5|758988|757501.9|36
1643808120000|2022-02-02 13:22:00|759501.7|757501.7|758985.6|757985.6|759532.3|758038.5|758985.6|757472.6|33
1643808130000|2022-02-02 13:22:10|758985.2|757985.2|759570.7|757570.7|759584.1|758084.4|758973|757511|35
1643808140000|2022-02-02 13:22:20|759571|757571|759514.6|757514.6|759586.3|758028.5|759004|757508.5|32
1643808150000|2022-02-02 13:22:30|759531.1|757531.1|759719.6|757719.6|759719.6|758257.7|759059.8|757526.2|39
1643808160000|2022-02-02 13:22:40|759733.2|757733.2|759738.7|757738.7|759756|758277.5|759270.3|757685.2|38
1643808170000|2022-02-02 13:22:50|759761.5|757761.5|759423|758423|759933|758432.1|759332.8|757745.8|33
1643808180000|2022-02-02 13:23:00|759914.8|757914.8|759501.7|758501.7|760078.9|758509.1|759463.9|757911.1|40
1643808190000|2022-02-02 13:23:10|759511.1|758511.1|759494.6|758494.6|760037.9|758544|759458.7|757992.8|37
1643808200000|2022-02-02 13:23:20|759984.7|757984.7|760016|758016|760031.3|758473.7|759451.6|757946.9|38
1643808210000|2022-02-02 13:23:30|760027.6|758027.6|759764.6|757764.6|760035.9|758446.6|759258|757764.6|36
1643808220000|2022-02-02 13:23:40|759775.5|757775.5|759918.7|757918.7|759919.2|758434.1|759355.1|757770.7|36
1643808230000|2022-02-02 13:23:50|759915.6|757915.6|759415.5|758415.5|759931.1|758415.5|759387.9|757842.1|36
1643808240000|2022-02-02 13:24:00|759414.9|758414.9|759950.8|757950.8|759997.1|758496.4|759406.2|757912.9|36
1643808250000|2022-02-02 13:24:10|759944.7|757944.7|759819.1|757819.1|759968|757968|759767.7|757767.7|36
1643808260000|2022-02-02 13:24:20|759823.3|757823.3|759754.2|757754.2|759823.3|757823.3|759750.4|757750.4|34
1643808270000|2022-02-02 13:24:30|759763.5|757763.5|759637.1|757637.1|759773.6|758212.9|759113.3|757605|36
1643808280000|2022-02-02 13:24:40|759633.3|757633.3|759738.5|757738.5|759738.5|757738.5|759632.3|757632.3|38
1643808290000|2022-02-02 13:24:50|759737.7|757737.7|759762.8|757762.8|759762.8|757762.8|759718.5|757718.5|26
1643808300000|2022-02-02 13:25:00|759777.7|757777.7|759817.8|757817.8|759817.8|757817.8|759730.8|757730.8|34
1643808310000|2022-02-02 13:25:10|759815|757815|759580.7|758580.7|760031.4|758580.7|759399.2|757811.4|38
1643808320000|2022-02-02 13:25:20|759579|758579|760164.9|758164.9|760188.4|758579|759579|758074.8|39
1643808330000|2022-02-02 13:25:30|760169.2|758169.2|759754.6|758754.6|760197.3|758757.4|759754.5|758161.7|34
1643808340000|2022-02-02 13:25:40|759758.7|758758.7|760140.6|758140.6|760190.3|758764.6|759684.2|758139.5|34
1643808350000|2022-02-02 13:25:50|760142.8|758142.8|760207.3|758207.3|760223.3|758727.7|759710.7|758142.8|39
1643808360000|2022-02-02 13:26:00|760211.8|758211.8|759757.4|758757.4|760259.7|758769.2|759735.1|758211.4|30
1643808370000|2022-02-02 13:26:10|759745.7|758745.7|759584.1|758584.1|760247.8|758749.2|759525.7|758018.5|38
1643808380000|2022-02-02 13:26:20|759583.9|758583.9|760183.4|758183.4|760188|758583.9|759579.3|758067.6|35
1643808390000|2022-02-02 13:26:30|760185.9|758185.9|760208.9|758208.9|760243.5|758243.5|760166|758166|34
1643808400000|2022-02-02 13:26:40|760206|758206|760331.1|758331.1|760338.5|758826.4|759826.4|758206|29
1643808410000|2022-02-02 13:26:50|760319|758319|760326.8|758326.8|760369.7|758849.5|759849.5|758317.5|30
1643808420000|2022-02-02 13:27:00|760327.9|758327.9|760337|758337|760403.5|758892.1|759892.1|758319.6|33
1643808430000|2022-02-02 13:27:10|760344.7|758344.7|760348.9|758348.9|760367.6|758841.4|759810.7|758313.7|31
1643808440000|2022-02-02 13:27:20|760339.8|758339.8|759876.8|758876.8|760369.1|758877.5|759860|758335|26
1643808450000|2022-02-02 13:27:30|759879.6|758879.6|759954.6|758954.6|759979.4|758979.4|759855.3|758855.3|31
1643808460000|2022-02-02 13:27:40|759947|758947|759954.1|758954.1|759972.7|758972.7|759945|758945|24
1643808470000|2022-02-02 13:27:50|759961.8|758961.8|759842.1|758842.1|759966.7|758966.7|759801.1|758801.1|35
1643808480000|2022-02-02 13:28:00|759840.2|758840.2|760300.6|758300.6|760319.6|758840.2|759804.3|758285.7|32
1643808490000|2022-02-02 13:28:10|760296.7|758296.7|760279|758279|760317.3|758826.4|759794.8|758279|22
1643808500000|2022-02-02 13:28:20|760278.7|758278.7|759958.4|758958.4|760308.8|758958.4|759871.1|758278.7|33
1643808510000|2022-02-02 13:28:30|759953.6|758953.6|759886.9|758886.9|760011.9|759011.9|759870.1|758870.1|27
1643808520000|2022-02-02 13:28:40|759878.5|758878.5|759837.6|758837.6|759887.5|758887.5|759831.4|758831.4|29
1643808530000|2022-02-02 13:28:50|759855.9|758855.9|759870.1|758870.1|760376.4|758872.3|759843.8|758343.9|32
1643808540000|2022-02-02 13:29:00|759856.7|758856.7|759894.9|758894.9|759902.7|758902.7|759851.3|758851.3|22
1643808550000|2022-02-02 13:29:10|759896.9|758896.9|759929.3|758929.3|760419.4|758943.8|759866.6|758368.4|34
1643808560000|2022-02-02 13:29:20|759929.8|758929.8|760432.3|758432.3|760436.4|758929.8|759929.8|758403.4|19
1643808570000|2022-02-02 13:29:30|760434.6|758434.6|759780.9|758780.9|760447.8|758912.1|759767.5|758409.9|27
1643808580000|2022-02-02 13:29:40|759765.7|758765.7|759755.4|758755.4|759790.5|758790.5|759755.4|758755.4|24
1643808590000|2022-02-02 13:29:50|759757.4|758757.4|759771.9|758771.9|760251.9|758814.3|759752.1|758242.9|30
1643808600000|2022-02-02 13:30:00|759767.4|758767.4|759815.1|758815.1|759815.1|758815.1|759722.7|758722.7|31
1643808610000|2022-02-02 13:30:10|759814.6|758814.6|759958.8|758958.8|759996.8|758996.8|759807.7|758807.7|32
1643808620000|2022-02-02 13:30:20|759969.6|758969.6|759985.9|758985.9|760005.3|759005.3|759969.6|758969.6|27
1643808630000|2022-02-02 13:30:30|759992.2|758992.2|760462.5|758462.5|760473.3|759018.2|759958|758438.3|21
1643808640000|2022-02-02 13:30:40|760464.5|758464.5|760571.3|758571.3|760585|759104.9|759877.5|758445.3|33
1643808650000|2022-02-02 13:30:50|760571.9|758571.9|760160.3|759160.3|760580.6|759162.6|760074.6|758555.8|35
1643808660000|2022-02-02 13:31:00|760134.1|759134.1|760656.7|758656.7|760714.4|759225.4|760125.5|758615.7|40
1643808670000|2022-02-02 13:31:10|760675.5|758675.5|760079.8|759079.8|760675.5|759173|760040.1|758664.7|37
1643808680000|2022-02-02 13:31:20|760081.1|759081.1|760068.4|759068.4|760609.9|759177.6|760067.9|758585.5|34
1643808690000|2022-02-02 13:31:30|760069.2|759069.2|760428|758428|760439|759125.6|759939.6|758426.9|38
1643808700000|2022-02-02 13:31:40|760433.5|758433.5|759915.2|758915.2|760472.3|758977.3|759909.3|758427.8|39
1643808710000|2022-02-02 13:31:50|759909.2|758909.2|759997.5|758997.5|759997.5|758997.5|759870.9|758870.9|34
1643808720000|2022-02-02 13:32:00|760501.8|758501.8|760219.4|759219.4|760510.1|759240.9|760108.7|758498.2|36
1643808730000|2022-02-02 13:32:10|760219.5|759219.5|760246.6|759246.6|760728.2|759253.5|760170.6|758728.2|34
1643808740000|2022-02-02 13:32:20|760141.2|759141.2|760275.7|759275.7|760751.5|759275.7|760126.3|758613.6|34
1643808750000|2022-02-02 13:32:30|760274.4|759274.4|760775.7|758775.7|760783|759274.4|760201.8|758708.3|35
1643808760000|2022-02-02 13:32:40|760787.3|758787.3|760823.9|758823.9|760854.1|759299.4|760261.6|758760.5|36
1643808770000|2022-02-02 13:32:50|760841.4|758841.4|760830.2|758830.2|760869.1|759350.8|760350.8|758826.5|33
1643808780000|2022-02-02 13:33:00|760851.8|758851.8|760839.8|758839.8|760855|759359.4|760329|758796.4|35
1643808790000|2022-02-02 13:33:10|760836.1|758836.1|760756.2|758756.2|760836.1|758836.1|760734.3|758734.3|33
1643808800000|2022-02-02 13:33:20|760756.9|758756.9|760795.8|758795.8|760820.4|758820.4|760750.8|758750.8|33
1643808810000|2022-02-02 13:33:30|760795.6|758795.6|760848|758848|760877.2|758877.2|760791.6|758791.6|34
1643808820000|2022-02-02 13:33:40|760857.8|758857.8|760429.1|759429.1|760872.9|759441.2|760411|758857|26
1643808830000|2022-02-02 13:33:50|760433.3|759433.3|760677.2|759677.2|761156|759686.2|760429.7|759152.5|31
1643808840000|2022-02-02 13:34:00|761177.4|759177.4|760694.9|759694.9|761234.7|759743|760615.6|759138.1|37
1643808850000|2022-02-02 13:34:10|760698.5|759698.5|760566.9|759566.9|760698.5|759698.5|760546|759546|35
1643808860000|2022-02-02 13:34:20|760564.4|759564.4|760475.7|759475.7|760972.8|759590.1|760475.7|758946.1|38
1643808870000|2022-02-02 13:34:30|760454.3|759454.3|760910.5|758910.5|760982.2|759482.5|760395.3|758871.1|40
1643808880000|2022-02-02 13:34:40|760905.4|758905.4|760883.4|758883.4|760943.8|759387.4|760381|758881.9|35
1643808890000|2022-02-02 13:34:50|760879.3|758879.3|760887.2|758887.2|760929.4|759415.9|760412.1|758873.5|34
1643808900000|2022-02-02 13:35:00|760887.3|758887.3|760359.1|759359.1|760963.7|759479|760359.1|758829.2|34
1643808910000|2022-02-02 13:35:10|760333.9|759333.9|760679.8|758679.8|760829.7|759333.9|760087.5|758572.2|37
1643808920000|2022-02-02 13:35:20|760670.3|758670.3|760606.9|758606.9|760684.6|758684.6|760581.2|758581.2|33
1643808930000|2022-02-02 13:35:30|760039|759039|760556.2|758556.2|760556.2|759063.4|760022.6|758504.5|28
1643808940000|2022-02-02 13:35:40|760555|758555|760551.7|758551.7|760576.7|759105.4|760014.3|758514.7|38
1643808950000|2022-02-02 13:35:50|760550.1|758550.1|760518.4|758518.4|760550.1|759022.6|760008.4|758508.5|29
1643808960000|2022-02-02 13:36:00|760519.4|758519.4|760558.9|758558.9|760570.6|759059.5|760013.1|758507.5|33
1643808970000|2022-02-02 13:36:10|760532.7|758532.7|759898.9|758898.9|760532.7|759043.6|759898.9|758506.4|30
1643808980000|2022-02-02 13:36:20|759916.7|758916.7|760334.6|758334.6|760413.3|758916.7|759858.4|758334.6|38
1643808990000|2022-02-02 13:36:30|759819.5|758819.5|760243.4|758243.4|760334.5|758819.5|759753.4|758243.4|39
1643809000000|2022-02-02 13:36:40|760248.7|758248.7|760359|758359|760364.2|758806.2|759743.5|758200.5|38
1643809010000|2022-02-02 13:36:50|760362.9|758362.9|760436.2|758436.2|760440.1|758949.3|759834.5|758340.2|32
1643809020000|2022-02-02 13:37:00|759931.7|758931.7|760457.5|758457.5|760483.3|758991|759925|758421.6|35
1643809030000|2022-02-02 13:37:10|760455.1|758455.1|759956.4|758956.4|760470.3|758956.4|759956.4|758449.1|31
1643809040000|2022-02-02 13:37:20|759956.5|758956.5|759996.9|758996.9|760499.5|759000.9|759956.5|758485.4|18
1643809050000|2022-02-02 13:37:30|760100.1|759100.1|760149.6|759149.6|760149.6|759149.6|760071|759071|27
1643809060000|2022-02-02 13:37:40|760160.1|759160.1|760237.1|759237.1|760237.1|759237.1|760153.6|759153.6|27
1643809070000|2022-02-02 13:37:50|760236.2|759236.2|760250.5|759250.5|760250.5|759250.5|760224.7|759224.7|24
1643809080000|2022-02-02 13:38:00|760247.3|759247.3|760473|759473|760928.8|759473|760245.6|758928.2|30
1643809090000|2022-02-02 13:38:10|760471.5|759471.5|760378.6|759378.6|760979.7|759471.5|760353.6|758969.5|28
1643809100000|2022-02-02 13:38:20|760373.1|759373.1|760250.4|759250.4|760378.3|759378.3|760250.4|759250.4|33
1643809110000|2022-02-02 13:38:30|760245.2|759245.2|760273.9|759273.9|760769.8|759281.1|760244.3|758769.8|30
1643809120000|2022-02-02 13:38:40|760273|759273|760257.7|759257.7|760766.1|759273|760222.1|758729.9|30
1643809130000|2022-02-02 13:38:50|760258|759258|760320.2|759320.2|760760.7|759324.3|760244.9|758760.7|25
1643809140000|2022-02-02 13:39:00|760322.8|759322.8|760726.1|758726.1|760751.2|759328.1|760221|758719.2|36
1643809150000|2022-02-02 13:39:10|760729.8|758729.8|760201|759201|760729.8|759252.7|760201|758729.8|27
1643809160000|2022-02-02 13:39:20|760187|759187|760081.5|759081.5|760686|759197.1|760075.8|758686|30
1643809170000|2022-02-02 13:39:30|760081.1|759081.1|760067|759067|760545.6|759084.8|760038.7|758542.4|28
1643809180000|2022-02-02 13:39:40|760093.1|759093.1|760071.2|759071.2|760547.5|759093.1|760039.6|758526.7|25
1643809190000|2022-02-02 13:39:50|760068.7|759068.7|760065|759065|760069.1|759069.1|760047.4|759047.4|22
1643809200000|2022-02-02 13:40:00|760066|759066|760094.3|759094.3|760169.7|759169.7|760040.7|759040.7|31
1643809210000|2022-02-02 13:40:10|760094.9|759094.9|760233.2|759233.2|760248.1|759248.1|760093.5|759093.5|30
1643809220000|2022-02-02 13:40:20|760236.3|759236.3|760125.3|759125.3|760243.8|759243.8|760100.6|759100.6|28
1643809230000|2022-02-02 13:40:30|760131.5|759131.5|759984.5|758984.5|760584.1|759131.5|759980.8|758482.2|34
1643809240000|2022-02-02 13:40:40|759985.1|758985.1|759980.6|758980.6|760425|759024.2|759931.8|758425|34
1643809250000|2022-02-02 13:40:50|759969.7|758969.7|759970.6|758970.6|759987.3|758987.3|759951.7|758951.7|26
1643809260000|2022-02-02 13:41:00|759974.3|758974.3|759998.9|758998.9|760500|759005.1|759974.3|758484.7|21
1643809270000|2022-02-02 13:41:10|759992.1|758992.1|759981.7|758981.7|759992.1|758992.1|759979.1|758979.1|29
1643809280000|2022-02-02 13:41:20|760015|759015|759937.2|758937.2|760494.5|759015.1|759937.2|758485.6|21
1643809290000|2022-02-02 13:41:30|759941.1|758941.1|759721.8|758721.8|760427.1|758942.6|759693.8|758204|31
1643809300000|2022-02-02 13:41:40|759724.1|758724.1|759793.8|758793.8|759793.8|758793.8|759699.9|758699.9|31
1643809310000|2022-02-02 13:41:50|759792.3|758792.3|760431|758431|760431|758946.9|759792.3|758294.7|29
1643809320000|2022-02-02 13:42:00|760430.5|758430.5|760086.3|759086.3|760567.6|759098.2|759927.3|758430.5|31
1643809330000|2022-02-02 13:42:10|760084.1|759084.1|760048.7|759048.7|760563.6|759084.1|760030.9|758544.3|32
1643809340000|2022-02-02 13:42:20|760050.7|759050.7|760532.7|758532.7|760532.7|759059.4|760023.5|758532.7|27
1643809350000|2022-02-02 13:42:30|760043.4|759043.4|760028.3|759028.3|760538.7|759043.4|760027.3|758527.1|23
1643809360000|2022-02-02 13:42:40|760048.4|759048.4|760042|759042|760536|759061.8|760035|758529.9|28
1643809370000|2022-02-02 13:42:50|760050.8|759050.8|760119.7|759119.7|760120.7|759120.7|760037|759037|20
1643809380000|2022-02-02 13:43:00|760120.7|759120.7|760158.5|759158.5|760158.5|759158.5|760114.3|759114.3|28
1643809390000|2022-02-02 13:43:10|760156.3|759156.3|760388.7|759388.7|760849.4|759388.7|760156.3|758667.4|37
1643809400000|2022-02-02 13:43:20|760373.9|759373.9|760384|759384|760874.3|759390.9|760358.2|758860.2|28
1643809410000|2022-02-02 13:43:30|760371.1|759371.1|760387.6|759387.6|760394|759394|760362.5|759362.5|29
1643809420000|2022-02-02 13:43:40|760388|759388|760308.4|759308.4|760892.7|759462|760308.4|758885.7|29
1643809430000|2022-02-02 13:43:50|760302.6|759302.6|760419.3|759419.3|760922.3|759427.1|760302.6|758922.3|32
1643809440000|2022-02-02 13:44:00|760416.5|759416.5|760356.2|759356.2|760852.3|759417.9|760333|758852.3|32
1643809450000|2022-02-02 13:44:10|760356.9|759356.9|760402.4|759402.4|760910.9|759415.2|760342.6|758910.9|25
1643809460000|2022-02-02 13:44:20|760402.1|759402.1|760274.5|759274.5|760804.3|759402.1|760246|758733.7|31
1643809470000|2022-02-02 13:44:30|760273.4|759273.4|760835.2|758835.2|760853.8|759396.6|760272.2|758830.9|30
1643809480000|2022-02-02 13:44:40|760838.5|758838.5|760397.3|759397.3|760864.9|759403.7|760344.7|758838.5|23
1643809490000|2022-02-02 13:44:50|760389.1|759389.1|760876.1|758876.1|760888.2|759396.5|760364.3|758867.8|21
1643809500000|2022-02-02 13:45:00|760871.6|758871.6|760393.9|759393.9|760893.6|759398.3|760357.8|758865.5|30
1643809510000|2022-02-02 13:45:10|760402.9|759402.9|760408.8|759408.8|760420.6|759420.6|760395.3|759395.3|28
1643809520000|2022-02-02 13:45:20|760412.1|759412.1|760475.3|759475.3|761007.7|759588.6|760407.8|758953.9|39
1643809530000|2022-02-02 13:45:30|760511.9|759511.9|760988.8|758988.8|761079.7|759535|760502.3|758944.7|35
1643809540000|2022-02-02 13:45:40|760989.5|758989.5|760929.9|758929.9|760994.1|759450.2|760437.7|758922.6|35
1643809550000|2022-02-02 13:45:50|760918.7|758918.7|760999.8|758999.8|760999.8|759504.6|760430.5|758918.7|29
1643809560000|2022-02-02 13:46:00|761008.5|759008.5|760440.2|759440.2|761039|759540|760437.9|758977|34
1643809570000|2022-02-02 13:46:10|760451.2|759451.2|760968.3|758968.3|760972.1|759464.3|760451.2|758965.2|18
1643809580000|2022-02-02 13:46:20|760960.9|758960.9|760963.4|758963.4|760977.8|759479.6|760473|758960.9|22
1643809590000|2022-02-02 13:46:30|760957.5|758957.5|760948.5|758948.5|760964.6|758964.6|760937.6|758937.6|19
1643809600000|2022-02-02 13:46:40|760947.9|758947.9|760989.5|758989.5|760994.8|758994.8|760946.2|758946.2|29
1643809610000|2022-02-02 13:46:50|760983|758983|760992|758992|761089|759601.4|760491.3|758982.5|34
1643809620000|2022-02-02 13:47:00|760998.1|758998.1|760531.4|759531.4|761034.3|759546.7|760455|758958|29
1643809630000|2022-02-02 13:47:10|760525|759525|760695.9|759695.9|761163.7|759695.9|760477.7|758970.6|32
1643809640000|2022-02-02 13:47:20|760684.1|759684.1|761176.9|759176.9|761183.4|759695|760677.4|759160.6|25
1643809650000|2022-02-02 13:47:30|761171.9|759171.9|760682.8|759682.8|761196.4|759700.8|760671.8|759165.6|27
1643809660000|2022-02-02 13:47:40|760690.4|759690.4|760872.7|759872.7|760872.7|759872.7|760669.6|759669.6|30
1643809670000|2022-02-02 13:47:50|760861.7|759861.7|761444.7|759444.7|761448.4|759951|760807.6|759310.8|38
1643809680000|2022-02-02 13:48:00|761428.1|759428.1|760946.1|759946.1|761444.4|759958.5|760924.5|759424.1|39
1643809690000|2022-02-02 13:48:10|760939.1|759939.1|760942.3|759942.3|761466.5|759960.6|760918.1|759414|28
1643809700000|2022-02-02 13:48:20|760949.5|759949.5|760947.9|759947.9|761466.1|759973|760915.7|759389|33
1643809710000|2022-02-02 13:48:30|761420.1|759420.1|761385|759385|761449.9|759965.3|760894.9|759385|35
1643809720000|2022-02-02 13:48:40|761382.2|759382.2|761007|760007|761674.5|760198.9|761005.9|759382.2|30
1643809730000|2022-02-02 13:48:50|761558.2|759558.2|761582.9|759582.9|761622.8|760160.4|761053.7|759542.2|38
1643809740000|2022-02-02 13:49:00|761581.4|759581.4|761086|760086|761593|760112.4|761057.7|759555.7|35
1643809750000|2022-02-02 13:49:10|761603.6|759603.6|761704.4|759704.4|761731.1|760197.6|761089.7|759589.2|36
1643809760000|2022-02-02 13:49:20|761661.7|759661.7|761083.1|760083.1|761699.3|760182.2|761051.3|759561|37
1643809770000|2022-02-02 13:49:30|761082.9|760082.9|761532.7|759532.7|761601.1|760113.8|761018.7|759511.3|37
1643809780000|2022-02-02 13:49:40|761032.2|760032.2|761565.7|759565.7|761571.7|760059.8|761011.2|759515.7|35
1643809790000|2022-02-02 13:49:50|761554.8|759554.8|761069.3|760069.3|761611.8|760097.4|761068.4|759552.9|32
1643809800000|2022-02-02 13:50:00|761584.9|759584.9|761019.1|760019.1|761595.9|760089.1|760976.6|759509.4|30
1643809810000|2022-02-02 13:50:10|761530.5|759530.5|760927|759927|761530.5|760021.6|760907.9|759380.6|36
1643809820000|2022-02-02 13:50:20|760921.1|759921.1|761325.6|759325.6|761325.6|759923.5|760800.6|759325.6|27
1643809830000|2022-02-02 13:50:30|761326.2|759326.2|761308.7|759308.7|761358.6|759860.7|760833.6|759308.4|29
1643809840000|2022-02-02 13:50:40|760803.1|759803.1|760593.4|759593.4|761282|759804|760583.9|759111.8|36
1643809850000|2022-02-02 13:50:50|760579.6|759579.6|760852.8|758852.8|761041.9|759591.2|760423.9|758673.5|40
1643809860000|2022-02-02 13:51:00|761002.4|759002.4|761117|759117|761133.2|759506|760506|758941|36
1643809870000|2022-02-02 13:51:10|761112.2|759112.2|761064.2|759064.2|761112.2|759112.2|761035.8|759035.8|32
1643809880000|2022-02-02 13:51:20|761079.5|759079.5|761150.6|759150.6|761156.6|759654.7|760638.8|759020.8|34
1643809890000|2022-02-02 13:51:30|761149.5|759149.5|761132.9|759132.9|761166.2|759166.2|761094.4|759094.4|29
1643809900000|2022-02-02 13:51:40|761132.8|759132.8|761112.1|759112.1|761137.1|759137.1|761084.7|759084.7|24
1643809910000|2022-02-02 13:51:50|761142.4|759142.4|760689.4|759689.4|761195.1|759710.6|760682.8|759134.9|26
1643809920000|2022-02-02 13:52:00|760696.3|759696.3|761067.8|759067.8|761185.9|759696.3|760557.4|759040.5|33
1643809930000|2022-02-02 13:52:10|761073.3|759073.3|761123.9|759123.9|761126.6|759636.9|760614.8|759071.7|28
1643809940000|2022-02-02 13:52:20|761118.9|759118.9|761096|759096|761143|759641.9|760596.9|759047.1|32
1643809950000|2022-02-02 13:52:30|761096.7|759096.7|761086.5|759086.5|761103.9|759607.4|760594.3|759068.5|30
1643809960000|2022-02-02 13:52:40|761087.9|759087.9|761092.5|759092.5|761092.5|759613.4|760562.6|759066.4|23
1643809970000|2022-02-02 13:52:50|760598.6|759598.6|760564.6|759564.6|761045.1|759598.6|760530.7|759043|33
1643809980000|2022-02-02 13:53:00|760577.2|759577.2|760572|759572|760580.2|759580.2|760533.5|759533.5|27
1643809990000|2022-02-02 13:53:10|760572.7|759572.7|760664.7|759664.7|761164.8|759696.1|760570.3|759164.8|30
1643810000000|2022-02-02 13:53:20|760699.5|759699.5|760778.1|759778.1|761295|759819.5|760699.5|759256.3|33
1643810010000|2022-02-02 13:53:30|760784.7|759784.7|760803|759803|761280.1|759808.2|760757.4|759268.4|33
1643810020000|2022-02-02 13:53:40|760795.8|759795.8|761080.2|760080.2|761080.2|760080.2|760789.5|759789.5|33
1643810030000|2022-02-02 13:53:50|761570.3|759570.3|761589.3|759589.3|761609.8|760117|761052.3|759546.7|34
1643810040000|2022-02-02 13:54:00|761590.8|759590.8|761692.6|759692.6|761699.5|760206.7|761053.1|759590.8|37
1643810050000|2022-02-02 13:54:10|761705.3|759705.3|761657.2|759657.2|761705.3|760187.6|761187.6|759657.2|32
1643810060000|2022-02-02 13:54:20|761665.5|759665.5|761665.2|759665.2|761681.1|760172.8|761155.8|759658.1|23
1643810070000|2022-02-02 13:54:30|761661.5|759661.5|761177.6|760177.6|761671.8|760181.5|761139|759600.9|20
1643810080000|2022-02-02 13:54:40|761659.6|759659.6|761610.9|759610.9|761659.6|760141.5|761109|759590.6|31
1643810090000|2022-02-02 13:54:50|761610|759610|761683.4|759683.4|761685.8|760198.8|761192.3|759587.9|30
1643810100000|2022-02-02 13:55:00|761683.7|759683.7|761633|759633|761683.7|760179.6|761139.9|759604.6|32
1643810110000|2022-02-02 13:55:10|761635.8|759635.8|761678.4|759678.4|761693.5|759693.5|761635.8|759635.8|31
1643810120000|2022-02-02 13:55:20|761674.8|759674.8|761689.3|759689.3|761722.5|760215.5|761180.2|759674.8|23
1643810130000|2022-02-02 13:55:30|761690.1|759690.1|761695.1|759695.1|761705.8|759705.8|761669.4|759669.4|28
1643810140000|2022-02-02 13:55:40|761690.1|759690.1|761206.9|760206.9|761733.1|760235.1|761206.9|759670.6|30
1643810150000|2022-02-02 13:55:50|761202.8|760202.8|761264|760264|761700.2|760326.9|761202.8|759700.2|33
1643810160000|2022-02-02 13:56:00|761262.5|760262.5|761293.9|760293.9|761768.9|760369.4|761262.5|759766.7|33
1643810170000|2022-02-02 13:56:10|761362.9|760362.9|761413.5|760413.5|761483.8|760483.8|761319.2|760319.2|33
1643810180000|2022-02-02 13:56:20|761420.4|760420.4|761474.2|760474.2|761498.6|760498.6|761420.4|760420.4|18
1643810190000|2022-02-02 13:56:30|761552.2|760552.2|762325.7|760325.7|762325.7|760882.9|761520|760185.4|37
1643810200000|2022-02-02 13:56:40|762333.8|760333.8|761880.6|760880.6|762333.8|760885|761716.5|760207.5|37
1643810210000|2022-02-02 13:56:50|761876.9|760876.9|762227.4|760227.4|762386.1|760876.9|761692.9|760181.1|34
1643810220000|2022-02-02 13:57:00|762225.7|760225.7|761790.1|759790.1|762225.7|760656.4|761591.5|759731.4|39
1643810230000|2022-02-02 13:57:10|761796.8|759796.8|762069.4|760069.4|762073|760561.6|761230.8|759793|37
1643810240000|2022-02-02 13:57:20|762052.9|760052.9|762265.2|760265.2|762375.7|760375.7|762052.9|760052.9|39
1643810250000|2022-02-02 13:57:30|762269.3|760269.3|762134.8|760134.8|762281.8|760653.5|761626.4|760129.9|34
1643810260000|2022-02-02 13:57:40|762141.9|760141.9|761723.9|760723.9|762220.3|760723.9|761632.4|760111.4|33
1643810270000|2022-02-02 13:57:50|762251.2|760251.2|761894.8|760894.8|762348.1|760894.8|761710.1|760203.3|35
1643810280000|2022-02-02 13:58:00|761926|760926|762447.8|760447.8|762454.2|760991.5|761887.7|760419.1|35
1643810290000|2022-02-02 13:58:10|762448.4|760448.4|762343.3|760343.3|762462.1|760909|761902.7|760343.3|39
1643810300000|2022-02-02 13:58:20|762343.4|760343.4|762467.2|760467.2|762476.4|760966.9|761841.2|760341.9|33
1643810310000|2022-02-02 13:58:30|762469.2|760469.2|762479.6|760479.6|762509.4|760993.3|761957.9|760456.5|29
1643810320000|2022-02-02 13:58:40|762507.9|760507.9|762452.2|760452.2|762518.4|760998.1|761968.8|760435.2|36
1643810330000|2022-02-02 13:58:50|762467.3|760467.3|761967.3|760967.3|762508.1|760998.9|761938.7|760454.7|34
1643810340000|2022-02-02 13:59:00|761969.5|760969.5|762028.6|761028.6|762500.7|761042.5|761962|760481.2|35
1643810350000|2022-02-02 13:59:10|762025.3|761025.3|762006|761006|762505.6|761076.6|761969.2|760505.6|39
1643810360000|2022-02-02 13:59:20|762016.3|761016.3|761946.9|760946.9|762506|761027.6|761946.9|760490.9|38
1643810370000|2022-02-02 13:59:30|761952.4|760952.4|761991.4|760991.4|762501.5|761023.2|761952.4|760432.1|39
1643810380000|2022-02-02 13:59:40|762499.4|760499.4|762425|760425|762499.4|760997.4|761896.2|760407.5|34
1643810390000|2022-02-02 13:59:50|762447.8|760447.8|762040.6|761040.6|762566.4|761040.6|761943.9|760447.8|33
1643810400000|2022-02-02 14:00:00|762023.7|761023.7|762345.4|760345.4|762372.9|761023.7|761881.7|760341.8|40
1643810410000|2022-02-02 14:00:10|762342.8|760342.8|761953.2|760953.2|762395.9|760953.2|761837.8|760342.8|38
1643810420000|2022-02-02 14:00:20|761933.5|760933.5|762154.2|760154.2|762368.3|760933.5|761855.4|760154.2|40
1643810430000|2022-02-02 14:00:30|762162.7|760162.7|762113.2|760113.2|762163.3|760638.7|761638.7|759950.2|40
1643810440000|2022-02-02 14:00:40|762093.3|760093.3|761920.2|759920.2|762217.1|760726.5|761607.5|759919.6|36
1643810450000|2022-02-02 14:00:50|761902.7|759902.7|761914.3|759914.3|762011.5|760512.6|761446|759895.8|37
1643810460000|2022-02-02 14:01:00|761907.9|759907.9|761912.5|759912.5|761925.2|760407.9|761407.9|759882.6|35
1643810470000|2022-02-02 14:01:10|761908.4|759908.4|762096|760096|762136.4|760658.3|761523.8|759908.1|35
1643810480000|2022-02-02 14:01:20|762054.1|760054.1|762063.9|760063.9|762072.7|760072.7|761963|759963|34
1643810490000|2022-02-02 14:01:30|762077.6|760077.6|762078|760078|762111.4|760111.4|761971.3|759971.3|36
1643810500000|2022-02-02 14:01:40|762130.5|760130.5|762117.3|760117.3|762189.2|760189.2|762072.3|760072.3|33
1643810510000|2022-02-02 14:01:50|762101.6|760101.6|762141.6|760141.6|762290|760290|762085.4|760085.4|34
1643810520000|2022-02-02 14:02:00|762149.4|760149.4|762099.8|760099.8|762232.5|760582.3|761538.9|760011.5|39
1643810530000|2022-02-02 14:02:10|762078.4|760078.4|762043.4|760043.4|762078.4|760078.4|762009.5|760009.5|40
1643810540000|2022-02-02 14:02:20|761562.7|760562.7|761805.9|759805.9|762065.2|760568.2|761381.4|759776.9|38
1643810550000|2022-02-02 14:02:30|761795.5|759795.5|761707.9|759707.9|761800.6|759800.6|761699.4|759699.4|36
1643810560000|2022-02-02 14:02:40|761709.1|759709.1|761702.2|759702.2|761744.9|759744.9|761697|759697|34
1643810570000|2022-02-02 14:02:50|761705.7|759705.7|761595.1|759595.1|761730.6|760002.6|761002.6|759506.2|34
1643810580000|2022-02-02 14:03:00|761600.4|759600.4|761718.3|759718.3|761783|759783|761585.8|759585.8|40
1643810590000|2022-02-02 14:03:10|761760.2|759760.2|761796.9|759796.9|761801.6|759801.6|761674.9|759674.9|40
1643810600000|2022-02-02 14:03:20|761774.1|759774.1|761710.3|759710.3|761774.1|759774.1|761666.4|759666.4|33
1643810610000|2022-02-02 14:03:30|761715.8|759715.8|761688.9|759688.9|761717.6|759717.6|761680.9|759680.9|32
1643810620000|2022-02-02 14:03:40|761689|759689|761694.4|759694.4|761732.5|759732.5|761675.5|759675.5|33
1643810630000|2022-02-02 14:03:50|761726.8|759726.8|761679.8|759679.8|761726.8|760210.7|761182.9|759665.6|33
1643810640000|2022-02-02 14:04:00|761695.5|759695.5|761729.1|759729.1|761729.2|759729.2|761651.5|759651.5|34
1643810650000|2022-02-02 14:04:10|761713.3|759713.3|761770.1|759770.1|761780|760266.7|761253.4|759712.2|34
1643810660000|2022-02-02 14:04:20|761768.3|759768.3|761637.6|759637.6|761771.4|760269.1|761148.1|759637.6|26
1643810670000|2022-02-02 14:04:30|761632.9|759632.9|761635.4|759635.4|761658.5|760126.6|761033.2|759536.7|28
1643810680000|2022-02-02 14:04:40|761666.5|759666.5|761652.8|759652.8|761666.5|760160.6|761078.8|759550.7|33
1643810690000|2022-02-02 14:04:50|761640.7|759640.7|761686.8|759686.8|761699.9|760199|761128.2|759627.3|34
1643810700000|2022-02-02 14:05:00|761674.2|759674.2|761721.8|759721.8|761735|759735|761646.5|759646.5|31
1643810710000|2022-02-02 14:05:10|761754.7|759754.7|761265.1|760265.1|761778.7|760279|761237.7|759721.4|28
1643810720000|2022-02-02 14:05:20|761761.2|759761.2|761159.4|760159.4|761761.2|760249|761145.9|759667.5|31
1643810730000|2022-02-02 14:05:30|761657|759657|761648.9|759648.9|761718.5|760224.5|761142.5|759623.3|32
1643810740000|2022-02-02 14:05:40|761662|759662|761705.1|759705.1|761708.8|760194.9|761158.6|759650.7|30
1643810750000|2022-02-02 14:05:50|761204.4|760204.4|761700.1|759700.1|761732.9|760204.4|761178.8|759680.7|30
1643810760000|2022-02-02 14:06:00|761690.6|759690.6|761691.4|759691.4|761749.4|760234.1|761183.8|759687.1|23
1643810770000|2022-02-02 14:06:10|761710.7|759710.7|761725.6|759725.6|761740.2|760217.4|761198.9|759666.1|32
1643810780000|2022-02-02 14:06:20|761732.7|759732.7|761993.4|759993.4|762088.5|760501.3|761463.3|759645.7|35
1643810790000|2022-02-02 14:06:30|761982.5|759982.5|761465.8|760465.8|762000.5|760485|761458.5|759959.6|31
1643810800000|2022-02-02 14:06:40|761465.7|760465.7|761543|760543|762090.3|760590.5|761465.7|760025.2|38
1643810810000|2022-02-02 14:06:50|761553.7|760553.7|761545.9|760545.9|761553.9|760553.9|761535|760535|21
1643810820000|2022-02-02 14:07:00|761563.6|760563.6|761548.1|760548.1|761566.5|760566.5|761474.5|760474.5|30
1643810830000|2022-02-02 14:07:10|761547.5|760547.5|761598.9|760598.9|761631.7|760631.7|761547.5|760547.5|32
1643810840000|2022-02-02 14:07:20|761574.4|760574.4|762055.4|760055.4|762068.1|760588.3|761548.8|760026.9|25
1643810850000|2022-02-02 14:07:30|762061.1|760061.1|762023.3|760023.3|762061.1|760522.1|761491.3|760006.4|26
1643810860000|2022-02-02 14:07:40|761506.6|760506.6|761959.7|759959.7|761980.9|760581|761498|759950.1|30
1643810870000|2022-02-02 14:07:50|761483.5|760483.5|761521|760521|762114.5|760552.8|761483.5|759988.9|34
1643810880000|2022-02-02 14:08:00|761496.1|760496.1|762083.3|760083.3|762083.3|760529.3|761492.6|760021.4|29
1643810890000|2022-02-02 14:08:10|762077.9|760077.9|762041.2|760041.2|762078.1|760606.6|761553.9|760036.4|29
1643810900000|2022-02-02 14:08:20|762040.4|760040.4|761560.5|760560.5|762051|760579.7|761528.7|760023.3|30
1643810910000|2022-02-02 14:08:30|761538|760538|762047.7|760047.7|762047.7|760545.7|761512.8|760005.9|31
1643810920000|2022-02-02 14:08:40|761998|759998|761954|759954|762013|760013|761952.7|759952.7|30
1643810930000|2022-02-02 14:08:50|761955.3|759955.3|761952.4|759952.4|762005.3|760514.6|761514.6|759933.2|30
1643810940000|2022-02-02 14:09:00|761962|759962|761450.5|760450.5|761962|760460.8|761413.7|759917.1|33
1643810950000|2022-02-02 14:09:10|761458.1|760458.1|761324.7|760324.7|761957.7|760458.1|761305|759812.2|28
1643810960000|2022-02-02 14:09:20|761324.6|760324.6|761321.5|760321.5|761848.6|760340.4|761309.6|759828.3|25
1643810970000|2022-02-02 14:09:30|761317.2|760317.2|761305.5|760305.5|761823.7|760325.1|761300.3|759823.7|27
1643810980000|2022-02-02 14:09:40|761307.4|760307.4|761347.5|760347.5|761928.9|760404.7|761306.5|759907.6|29
1643810990000|2022-02-02 14:09:50|761355.5|760355.5|761326.8|760326.8|761851.4|760359.6|761306.8|759831.5|31
1643811000000|2022-02-02 14:10:00|761325.4|760325.4|761381.9|760381.9|761897.9|760417.4|761325.4|759844.7|36
1643811010000|2022-02-02 14:10:10|761384.7|760384.7|761485.8|760485.8|761498.4|760498.4|761374|760374|40
1643811020000|2022-02-02 14:10:20|761480.7|760480.7|762284.1|760284.1|762472.4|760806.3|761480.7|760270.1|36
1643811030000|2022-02-02 14:10:30|762273.4|760273.4|762294.7|760294.7|762294.7|760794.6|761754.3|760245.6|36
1643811040000|2022-02-02 14:10:40|761819|760819|762272.3|760272.3|762341.6|760825.6|761798.2|760259.8|33
1643811050000|2022-02-02 14:10:50|762272.6|760272.6|762259.3|760259.3|762329.5|760807.8|761730.4|760230.8|31
1643811060000|2022-02-02 14:11:00|762257.5|760257.5|762281.5|760281.5|762281.5|760763.4|761728|760209.9|29
1643811070000|2022-02-02 14:11:10|762281|760281|762457.7|760457.7|762465.5|760969.6|761794.8|760279.7|31
1643811080000|2022-02-02 14:11:20|761897.8|760897.8|762368.6|760368.6|762403.7|760913|761897.8|760362.8|32
1643811090000|2022-02-02 14:11:30|762369.3|760369.3|762310|760310|762371.9|760371.9|762302.3|760302.3|36
1643811100000|2022-02-02 14:11:40|762310.7|760310.7|762356.3|760356.3|762369.4|760369.4|762299.6|760299.6|33
1643811110000|2022-02-02 14:11:50|762359.9|760359.9|762402.6|760402.6|762413.1|760911.4|761879.2|760333.7|36
1643811120000|2022-02-02 14:12:00|762408.2|760408.2|761976.1|760976.1|762443.8|760987.5|761916.5|760399.5|36
1643811130000|2022-02-02 14:12:10|761980.5|760980.5|761937.1|760937.1|762494.9|760997.8|761937.1|760441.7|37
1643811140000|2022-02-02 14:12:20|762432.4|760432.4|762378.6|760378.6|762450.1|760909.7|761878.7|760362.5|35
1643811150000|2022-02-02 14:12:30|762361.8|760361.8|762362.5|760362.5|762400.1|760889.2|761837|760333.5|35
1643811160000|2022-02-02 14:12:40|762366.7|760366.7|762373.5|760373.5|762411.7|760411.7|762346.1|760346.1|33
1643811170000|2022-02-02 14:12:50|762336.1|760336.1|762346.1|760346.1|762400.2|760871.5|761871.5|760331.8|29
1643811180000|2022-02-02 14:13:00|762336.6|760336.6|762348|760348|762361.1|760817.2|761779.9|760287.6|33
1643811190000|2022-02-02 14:13:10|762329|760329|762354|760354|762354.7|760354.7|762324.5|760324.5|29
1643811200000|2022-02-02 14:13:20|762357.8|760357.8|762322.6|760322.6|762359.3|760359.3|762317.6|760317.6|17
1643811210000|2022-02-02 14:13:30|762340|760340|762348.5|760348.5|762363.1|760363.1|762340|760340|22
1643811220000|2022-02-02 14:13:40|762362.2|760362.2|761891.2|760891.2|762368.8|760893.1|761869.4|760302.5|30
1643811230000|2022-02-02 14:13:50|761877.6|760877.6|761908.9|760908.9|762398.9|760909.3|761849.6|760389.4|28
1643811240000|2022-02-02 14:14:00|761900.5|760900.5|761915.6|760915.6|761950.2|760950.2|761900.5|760900.5|25
1643811250000|2022-02-02 14:14:10|761924.1|760924.1|761915.1|760915.1|762443|760938.7|761912.1|760413.4|23
1643811260000|2022-02-02 14:14:20|761920.8|760920.8|762585|760585|762623.5|761118.4|761920.8|760395.9|38
1643811270000|2022-02-02 14:14:30|762000.8|761000.8|762594|760594|762610.4|761000.8|762000.8|760524|36
1643811280000|2022-02-02 14:14:40|762586.2|760586.2|762681.6|760681.6|762687.3|761180.8|762142.9|760564|39
1643811290000|2022-02-02 14:14:50|762685.5|760685.5|762659.5|760659.5|762693.6|760693.6|762612.5|760612.5|37
1643811300000|2022-02-02 14:15:00|762646.5|760646.5|762631.2|760631.2|762667.3|760667.3|762610.1|760610.1|33
1643811310000|2022-02-02 14:15:10|762638.9|760638.9|762813.1|760813.1|762845.3|761338.2|762162|760633.4|33
1643811320000|2022-02-02 14:15:20|762824.3|760824.3|762854.4|760854.4|762879.7|761381.2|762283.3|760776.4|34
1643811330000|2022-02-02 14:15:30|762382.2|761382.2|762866.8|760866.8|762896.8|761400.3|762268|760773.5|35
1643811340000|2022-02-02 14:15:40|762887.3|760887.3|762408.8|761408.8|762930.7|761426.7|762368.5|760887.3|31
1643811350000|2022-02-02 14:15:50|762386.8|761386.8|762742.9|760742.9|762759.2|761386.8|762226.7|760725.7|32
1643811360000|2022-02-02 14:16:00|762748.4|760748.4|762726|760726|762846.3|761342.8|762283.3|760711.9|38
1643811370000|2022-02-02 14:16:10|762729.7|760729.7|762831.8|760831.8|762880.4|761375.1|762321.5|760729.7|38
1643811380000|2022-02-02 14:16:20|762832.7|760832.7|762831.8|760831.8|762840.8|760840.8|762809.7|760809.7|27
1643811390000|2022-02-02 14:16:30|762829.9|760829.9|762322.5|761322.5|762830.4|761322.5|762316.5|760807.1|28
1643811400000|2022-02-02 14:16:40|762315.5|761315.5|762315.7|761315.7|762834.3|761315.7|762307.8|760804.2|32
1643811410000|2022-02-02 14:16:50|762803.4|760803.4|762768|760768|762823.5|761304.7|762293.2|760768|28
1643811420000|2022-02-02 14:17:00|762763.4|760763.4|762699.5|760699.5|762763.4|761266|762218.6|760699.5|36
1643811430000|2022-02-02 14:17:10|762698.6|760698.6|762681|760681|762709.3|761199.3|762177.3|760661.5|34
1643811440000|2022-02-02 14:17:20|762678|760678|762169.9|761169.9|762681.2|761180.3|762163.7|760672.4|25
1643811450000|2022-02-02 14:17:30|762173.4|761173.4|762483.4|760483.4|762648.8|761173.4|761984.7|760483.4|35
1643811460000|2022-02-02 14:17:40|761874.9|760874.9|761920|760920|762455.1|760939.2|761871.1|760316.9|40
1643811470000|2022-02-02 14:17:50|761925|760925|761867.1|760867.1|762354.8|760925|761838.8|760336.1|31
1643811480000|2022-02-02 14:18:00|761885.1|760885.1|762056.3|761056.3|762397.6|761067.6|761885.1|760368.9|32
1643811490000|2022-02-02 14:18:10|762545.9|760545.9|762079.5|761079.5|762545.9|761084.8|762005|760509.1|31
1643811500000|2022-02-02 14:18:20|762077.2|761077.2|762165.3|761165.3|762192.1|761192.1|762070.3|761070.3|33
1643811510000|2022-02-02 14:18:30|762183.3|761183.3|762232.2|761232.2|762249.6|761249.6|762121.8|761121.8|25
1643811520000|2022-02-02 14:18:40|762225.7|761225.7|762206|761206|762301|761301|762163|761163|37
1643811530000|2022-02-02 14:18:50|762202.7|761202.7|762194.3|761194.3|762210.1|761210.1|762168.6|761168.6|30
1643811540000|2022-02-02 14:19:00|762195.8|761195.8|762665.4|760665.4|762689.9|761195.8|762125.2|760578.5|34
1643811550000|2022-02-02 14:19:10|762685.6|760685.6|762648|760648|762685.6|761234.9|762170.2|760624.8|33
1643811560000|2022-02-02 14:19:20|762641.8|760641.8|762626.2|760626.2|762663.2|760663.2|762617.6|760617.6|23
1643811570000|2022-02-02 14:19:30|762621.8|760621.8|762521.9|760521.9|762632|761025.9|762020.6|760521.9|32
1643811580000|2022-02-02 14:19:40|762521.6|760521.6|762216.1|760216.1|762535.9|761021.9|761785.9|760216.1|35
1643811590000|2022-02-02 14:19:50|762208.1|760208.1|762290.1|760290.1|762290.1|760290.1|762191.5|760191.5|39
1643811600000|2022-02-02 14:20:00|762292|760292|762565.8|760565.8|762566.9|760858.1|761822.7|760287.5|33
1643811610000|2022-02-02 14:20:10|762531.2|760531.2|762431.8|760431.8|762572.2|760572.2|762416.1|760416.1|35
1643811620000|2022-02-02 14:20:20|762431|760431|762625.3|760625.3|762683.8|760683.8|762365.8|760365.8|35
1643811630000|2022-02-02 14:20:30|762638.4|760638.4|762877.5|760877.5|762877.5|760877.5|762626|760626|35
1643811640000|2022-02-02 14:20:40|762869.2|760869.2|762918.2|760918.2|762918.2|760918.2|762861.6|760861.6|32
1643811650000|2022-02-02 14:20:50|762878.7|760878.7|762899.9|760899.9|762917.4|761407.1|762384.1|760871.4|28
1643811660000|2022-02-02 14:21:00|762881.5|760881.5|762837.2|760837.2|762881.5|760881.5|762837.2|760837.2|29
1643811670000|2022-02-02 14:21:10|762857|760857|762807.9|760807.9|762889.7|760889.7|762797.6|760797.6|29
1643811680000|2022-02-02 14:21:20|762818.1|760818.1|762863.6|760863.6|762867.7|760867.7|762786.9|760786.9|31
1643811690000|2022-02-02 14:21:30|762878.2|760878.2|762799.5|760799.5|762888|760888|762762.8|760762.8|27
1643811700000|2022-02-02 14:21:40|762793.3|760793.3|762858.9|760858.9|762861.5|760861.5|762747.5|760747.5|33
1643811710000|2022-02-02 14:21:50|762874.4|760874.4|762819.1|760819.1|762882.6|760882.6|762791.1|760791.1|35
1643811720000|2022-02-02 14:22:00|762811.6|760811.6|762818.4|760818.4|762822.7|760822.7|762801.2|760801.2|29
1643811730000|2022-02-02 14:22:10|762802.5|760802.5|762401.9|761401.9|762947.2|761456.7|762377.8|760802.5|34
1643811740000|2022-02-02 14:22:20|762407.2|761407.2|762444|761444|762945.4|761497.1|762407.2|760914.5|37
1643811750000|2022-02-02 14:22:30|762426.3|761426.3|762425.6|761425.6|762940.2|761444.4|762421.4|760832.7|28
1643811760000|2022-02-02 14:22:40|762423.6|761423.6|762916|760916|762926.5|761428.7|762406.9|760906.8|32
1643811770000|2022-02-02 14:22:50|762918.4|760918.4|762863.6|760863.6|762923.8|761383.2|762367|760857.8|32
1643811780000|2022-02-02 14:23:00|762860.4|760860.4|762915.8|760915.8|762927.2|760927.2|762859|760859|31
1643811790000|2022-02-02 14:23:10|762917.7|760917.7|762866.2|760866.2|762931.5|761367.1|762367.1|760848.8|31
1643811800000|2022-02-02 14:23:20|762363.9|761363.9|762813.7|760813.7|762820.9|761363.9|762346.3|760791.6|32
1643811810000|2022-02-02 14:23:30|762816.5|760816.5|762778.4|760778.4|762817.6|760817.6|762771.5|760771.5|35
1643811820000|2022-02-02 14:23:40|762773.7|760773.7|762802.4|760802.4|762839.6|760839.6|762773.7|760773.7|35
1643811830000|2022-02-02 14:23:50|762797.2|760797.2|762766.3|760766.3|762800.5|760800.5|762762.4|760762.4|28
1643811840000|2022-02-02 14:24:00|762770.4|760770.4|762772.8|760772.8|762850.7|761362.7|762247|760749.3|37
1643811850000|2022-02-02 14:24:10|762774.1|760774.1|762750.4|760750.4|762787.7|760787.7|762744.8|760744.8|31
1643811860000|2022-02-02 14:24:20|762740.9|760740.9|762074.7|761074.7|762747.8|761174.8|762063.6|760605.6|32
1643811870000|2022-02-02 14:24:30|762069.6|761069.6|762569.1|760569.1|762675|761166.1|762069.6|760568.9|37
1643811880000|2022-02-02 14:24:40|762556.9|760556.9|762546.3|760546.3|762560.2|761057.5|762031.4|760522.2|26
1643811890000|2022-02-02 14:24:50|762546.5|760546.5|762605.7|760605.7|762624.5|761142.8|762033.8|760544.2|33
1643811900000|2022-02-02 14:25:00|762599.3|760599.3|762634.4|760634.4|762680.8|761163.6|762093.5|760599.3|38
1643811910000|2022-02-02 14:25:10|762635.1|760635.1|762040|761040|762657.9|761139.9|762040|760595.3|29
1643811920000|2022-02-02 14:25:20|762062.6|761062.6|762547.4|760547.4|762626.5|761132.5|762062.6|760540.4|39
1643811930000|2022-02-02 14:25:30|762556.1|760556.1|762261.4|760261.4|762556.1|760556.1|762261.4|760261.4|32
1643811940000|2022-02-02 14:25:40|762259.2|760259.2|761940.1|760940.1|762414.2|760961.2|761914.6|760251.2|37
1643811950000|2022-02-02 14:25:50|761941.6|760941.6|762401.1|760401.1|762462.5|760956.5|761930.3|760390.5|32
1643811960000|2022-02-02 14:26:00|762411.5|760411.5|761700|760700|762411.5|760735.9|761692.5|760194.7|39
1643811970000|2022-02-02 14:26:10|761702.9|760702.9|762344.4|760344.4|762346.5|760834.3|761693.2|760291.9|34
1643811980000|2022-02-02 14:26:20|762330.8|760330.8|762356.6|760356.6|762358.6|760851|761842.1|760298.1|28
1643811990000|2022-02-02 14:26:30|762347.1|760347.1|762290.9|760290.9|762353.7|760353.7|762286.1|760286.1|31
1643812000000|2022-02-02 14:26:40|762283.2|760283.2|762354.2|760354.2|762364.3|760859.2|761833.9|760282.3|27
1643812010000|2022-02-02 14:26:50|762353.9|760353.9|762308.2|760308.2|762360.5|760360.5|762297.8|760297.8|26
1643812020000|2022-02-02 14:27:00|762312.6|760312.6|762252.4|760252.4|762312.6|760779.3|761713|760226.7|31
1643812030000|2022-02-02 14:27:10|762260.5|760260.5|761867|760867|762355.8|760867|761791.1|760260.5|30
1643812040000|2022-02-02 14:27:20|761877.5|760877.5|761818.5|760818.5|761877.5|760877.5|761800.7|760800.7|24
1643812050000|2022-02-02 14:27:30|761812|760812|761701|760701|761829.8|760829.8|761698.2|760698.2|33
1643812060000|2022-02-02 14:27:40|761695.5|760695.5|761864.3|760864.3|762246.1|760872|761690.1|760246.1|33
1643812070000|2022-02-02 14:27:50|761862.1|760862.1|761871.1|760871.1|761915.8|760915.8|761849.3|760849.3|31
1643812080000|2022-02-02 14:28:00|761849.6|760849.6|761756.8|760756.8|762346.6|760997|761728.5|760322.6|37
1643812090000|2022-02-02 14:28:10|761757.9|760757.9|762283.5|760283.5|762304.5|760797.4|761744.5|760283.5|28
1643812100000|2022-02-02 14:28:20|761762.9|760762.9|761803.9|760803.9|762307.4|760803.9|761762.9|760278.9|26
1643812110000|2022-02-02 14:28:30|761783.6|760783.6|762215.7|760215.7|762294.4|760795.8|761705.8|760196.8|32
1643812120000|2022-02-02 14:28:40|761721.9|760721.9|761792.1|760792.1|762261.1|760801.7|761702.7|760261.1|29
1643812130000|2022-02-02 14:28:50|761753.9|760753.9|761790.4|760790.4|762284.3|760790.4|761753.9|760260.8|28
1643812140000|2022-02-02 14:29:00|762302.2|760302.2|761695.1|760695.1|762302.2|760780.7|761676.7|760302.2|30
1643812150000|2022-02-02 14:29:10|761695|760695|761814.7|760814.7|761827.4|760827.4|761683.3|760683.3|36
1643812160000|2022-02-02 14:29:20|761808.8|760808.8|761966.8|760966.8|761966.8|760966.8|761803|760803|31
1643812170000|2022-02-02 14:29:30|761976.1|760976.1|761992.6|760992.6|762004.1|761004.1|761945|760945|29
1643812180000|2022-02-02 14:29:40|761990.5|760990.5|762010.2|761010.2|762028.9|761028.9|761990.5|760990.5|35
1643812190000|2022-02-02 14:29:50|761943.6|760943.6|762015.5|761015.5|762015.5|761015.5|761919.7|760919.7|33
1643812200000|2022-02-02 14:30:00|762020.4|761020.4|762071.3|761071.3|762527.1|761101.6|761986.3|760489.9|38
1643812210000|2022-02-02 14:30:10|762100.8|761100.8|762040.8|761040.8|762100.8|761100.8|762031.1|761031.1|28
1643812220000|2022-02-02 14:30:20|762037.6|761037.6|761965.8|760965.8|762499.6|761061.9|761952.4|760499.6|32
1643812230000|2022-02-02 14:30:30|761957.3|760957.3|762033.6|761033.6|762543.8|761051.2|761950.2|760492.1|30
1643812240000|2022-02-02 14:30:40|761986.9|760986.9|762476.1|760476.1|762513.6|761001.9|761955.4|760464.7|33
1643812250000|2022-02-02 14:30:50|762433.5|760433.5|762045.8|761045.8|762433.5|761064.6|761954.8|760433.5|37
1643812260000|2022-02-02 14:31:00|762008.3|761008.3|762007.1|761007.1|762081.3|761081.3|762004.2|761004.2|34
1643812270000|2022-02-02 14:31:10|762010.2|761010.2|762035.8|761035.8|762536.2|761073.1|761999|760461.6|33
1643812280000|2022-02-02 14:31:20|762052.9|761052.9|762054.8|761054.8|762107.1|761107.1|762043.5|761043.5|31
1643812290000|2022-02-02 14:31:30|762055.2|761055.2|762225.4|761225.4|762252|761252|762047.4|761047.4|26
1643812300000|2022-02-02 14:31:40|762228.6|761228.6|762671.8|760671.8|762721.8|761234.4|762182.9|760668|33
1643812310000|2022-02-02 14:31:50|762693.2|760693.2|762763.6|760763.6|762768|761279.7|762233.4|760693.2|37
1643812320000|2022-02-02 14:32:00|762769|760769|762244.8|761244.8|762769|761292.2|762227.9|760766.1|32
1643812330000|2022-02-02 14:32:10|762245|761245|762280.5|761280.5|762297.1|761297.1|762222.2|761222.2|26
1643812340000|2022-02-02 14:32:20|762277.8|761277.8|762430.4|761430.4|762451.7|761451.7|762272|761272|31
1643812350000|2022-02-02 14:32:30|762427.4|761427.4|762374.5|761374.5|762898.4|761441.6|762374.5|760870.6|31
1643812360000|2022-02-02 14:32:40|762381.3|761381.3|762411.4|761411.4|762896.5|761471.4|762381.3|760893|31
1643812370000|2022-02-02 14:32:50|762409.8|761409.8|762535.4|761535.4|762591.4|761591.4|762409.8|761409.8|39
1643812380000|2022-02-02 14:33:00|762535.1|761535.1|762645.7|761645.7|762673.8|761673.8|762521.3|761521.3|32
1643812390000|2022-02-02 14:33:10|762654|761654|762678.6|761678.6|763284.1|761749.8|762654|761226.7|36
1643812400000|2022-02-02 14:33:20|762674.2|761674.2|763167|761167|763189.7|761735|762606.5|761087.3|35
1643812410000|2022-02-02 14:33:30|763162.3|761162.3|762835.3|761835.3|763258.6|761839.5|762817.8|761162.3|37
1643812420000|2022-02-02 14:33:40|762816.4|761816.4|763195.1|761195.1|763250.2|761838.9|762669.8|761166.1|35
1643812430000|2022-02-02 14:33:50|763217.3|761217.3|763163.6|761163.6|763217.3|761615.5|762567.5|761090.4|39
1643812440000|2022-02-02 14:34:00|763165.1|761165.1|763168.9|761168.9|763181.2|761607.9|762607.5|761110|37
1643812450000|2022-02-02 14:34:10|763177.8|761177.8|763262|761262|763274.6|761769.4|762668.4|761160.5|31
1643812460000|2022-02-02 14:34:20|763264|761264|763256.3|761256.3|763308.7|761750.3|762718.2|761227.3|37
1643812470000|2022-02-02 14:34:30|763266.6|761266.6|763292|761292|763292|761790.5|762759.6|761246.1|37
1643812480000|2022-02-02 14:34:40|763287.6|761287.6|763391.5|761391.5|763391.5|761899|762899|761264.9|37
1643812490000|2022-02-02 14:34:50|763402.8|761402.8|763298|761298|763402.8|761900.8|762805.6|761287.6|37
1643812500000|2022-02-02 14:35:00|763289|761289|763346.9|761346.9|763403.4|761906.8|762837.7|761278.4|39
1643812510000|2022-02-02 14:35:10|763343.9|761343.9|763351.3|761351.3|763376.2|761376.2|763311|761311|37
1643812520000|2022-02-02 14:35:20|763348.6|761348.6|763359.9|761359.9|763359.9|761855.6|762810.1|761300.6|36
1643812530000|2022-02-02 14:35:30|763399|761399|763443.2|761443.2|763533.8|762019.7|762907.2|761399|37
1643812540000|2022-02-02 14:35:40|763442.5|761442.5|763498.5|761498.5|763529.1|761529.1|763442.5|761442.5|38
1643812550000|2022-02-02 14:35:50|763512.1|761512.1|763632.3|761632.3|763660.6|762183.3|763033.5|761512.1|40
1643812560000|2022-02-02 14:36:00|763617|761617|763689.2|761689.2|763734.1|761734.1|763617|761617|38
1643812570000|2022-02-02 14:36:10|763686.9|761686.9|763725.1|761725.1|763744.6|762245.8|763211|761676|40
1643812580000|2022-02-02 14:36:20|763743.7|761743.7|763743.1|761743.1|763744.3|762254.5|763235.6|761678.7|39
1643812590000|2022-02-02 14:36:30|763744.5|761744.5|763736.6|761736.6|763754.1|761754.1|763732.5|761732.5|32
1643812600000|2022-02-02 14:36:40|763733.7|761733.7|763626.4|761626.4|763748.9|762264.6|763127.3|761589.5|39
1643812610000|2022-02-02 14:36:50|763639|761639|763707.1|761707.1|763707.1|762206.6|763183.8|761612.4|37
1643812620000|2022-02-02 14:37:00|763705.3|761705.3|763227.9|762227.9|763728.6|762237.7|763188.8|761693.7|34
1643812630000|2022-02-02 14:37:10|763229.2|762229.2|763190.1|762190.1|763230.8|762230.8|763183.9|762183.9|31
1643812640000|2022-02-02 14:37:20|763184.6|762184.6|763230.6|762230.6|763721.7|762233.9|763174.9|761709.7|34
1643812650000|2022-02-02 14:37:30|763238.1|762238.1|763183.2|762183.2|763732.4|762238.1|763177.9|761665.3|34
1643812660000|2022-02-02 14:37:40|763187|762187|763214.1|762214.1|763674.5|762214.1|763148.7|761607|33
1643812670000|2022-02-02 14:37:50|763214.6|762214.6|763236.1|762236.1|763747.4|762241|763182.5|761724.5|32
1643812680000|2022-02-02 14:38:00|763235|762235|763236.3|762236.3|763740.4|762245.8|763218.9|761725.1|31
1643812690000|2022-02-02 14:38:10|763245.4|762245.4|763491.2|762491.2|763979.3|762491.2|763245.4|761941.5|31
1643812700000|2022-02-02 14:38:20|763482.1|762482.1|763762.3|761762.3|763924|762499.8|763309|761762.3|35
1643812710000|2022-02-02 14:38:30|763261|762261|763807.1|761807.1|763868.6|762261|763261|761752.3|39
1643812720000|2022-02-02 14:38:40|763826.2|761826.2|763159.7|762159.7|763826.2|762168.1|763139.7|761657|39
1643812730000|2022-02-02 14:38:50|763161.4|762161.4|763421.2|761421.2|763659.7|762161.4|763102.2|761400|39
1643812740000|2022-02-02 14:39:00|763438.5|761438.5|763249.8|761249.8|763516.6|761921.5|762768.1|761249.2|39
1643812750000|2022-02-02 14:39:10|763258.1|761258.1|763332.9|761332.9|763350.7|761754.6|762750.5|761239.7|38
1643812760000|2022-02-02 14:39:20|763333.9|761333.9|762758.4|761758.4|763359.4|761760.1|762726.7|761249.9|39
1643812770000|2022-02-02 14:39:30|762805.3|761805.3|763398.5|761398.5|763490.4|761862.4|762752.1|761295.6|35
1643812780000|2022-02-02 14:39:40|763394.3|761394.3|762835.8|761835.8|763420.1|761835.8|762835.8|761292.1|33
1643812790000|2022-02-02 14:39:50|762838.4|761838.4|763318.6|761318.6|763341.8|761861.7|762837.6|761290.7|33
1643812800000|2022-02-02 14:40:00|762835.6|761835.6|762846.1|761846.1|763332.5|761846.1|762766.3|761293.7|37
1643812810000|2022-02-02 14:40:10|762848.5|761848.5|763301|761301|763420.6|761848.5|762835.5|761286.8|37
1643812820000|2022-02-02 14:40:20|763317.8|761317.8|763295.8|761295.8|763351.7|761827.4|762788.1|761278.5|30
1643812830000|2022-02-02 14:40:30|763294.2|761294.2|762857.9|761857.9|763499.1|761857.9|762822.6|761293.6|35
1643812840000|2022-02-02 14:40:40|762856.2|761856.2|763443.2|761443.2|763517|761873|762832.5|761403.9|38
1643812850000|2022-02-02 14:40:50|763456|761456|763499.2|761499.2|763499.2|761979.6|762902.7|761418.8|38
1643812860000|2022-02-02 14:41:00|763493.6|761493.6|763009|762009|763527.3|762012.8|763009|761474.4|31
1643812870000|2022-02-02 14:41:10|763018|762018|763487|761487|763525.8|762023|762996.8|761485.1|28
1643812880000|2022-02-02 14:41:20|763494.3|761494.3|763504.1|761504.1|763507.9|761997.1|762993.5|761490.5|29
1643812890000|2022-02-02 14:41:30|763025.7|762025.7|763507.8|761507.8|763515.4|762025.7|763000.1|761410.3|34
1643812900000|2022-02-02 14:41:40|763513|761513|763039.8|762039.8|763563.7|762063.2|762942.5|761493.1|31
1643812910000|2022-02-02 14:41:50|763029.7|762029.7|763627.7|761627.7|763642.9|762132.8|763029.7|761594.8|37
1643812920000|2022-02-02 14:42:00|763626.8|761626.8|763155|762155|763657.7|762193.5|763136.7|761606.6|29
1643812930000|2022-02-02 14:42:10|763171.4|762171.4|763660.3|761660.3|763665.7|762184.7|763114.3|761588.1|32
1643812940000|2022-02-02 14:42:20|763641.7|761641.7|763200.8|762200.8|763674.4|762204.7|763186.3|761604.4|37
1643812950000|2022-02-02 14:42:30|763210.3|762210.3|763681.1|761681.1|763701.9|762210.3|763149.8|761625.2|34
1643812960000|2022-02-02 14:42:40|763719.7|761719.7|763790|761790|763819.6|762239|763204.5|761719.7|39
1643812970000|2022-02-02 14:42:50|763781.4|761781.4|763399.6|762399.6|763914.5|762436.5|763330.8|761781.4|32
1643812980000|2022-02-02 14:43:00|763873.2|761873.2|763882.8|761882.8|763918.9|761918.9|763873.2|761873.2|39
1643812990000|2022-02-02 14:43:10|763882.4|761882.4|763405.7|762405.7|763930.2|762433.4|763401.2|761882.4|37
1643813000000|2022-02-02 14:43:20|763416|762416|763377|762377|763946.3|762464.9|763371.9|761872.2|36
1643813010000|2022-02-02 14:43:30|763371.7|762371.7|763456.3|762456.3|763926.1|762478.9|763371.7|761873.4|37
1643813020000|2022-02-02 14:43:40|763440|762440|764061.1|762061.1|764151.3|762641.1|763437.3|762030.6|38
1643813030000|2022-02-02 14:43:50|764110.4|762110.4|764098.1|762098.1|764127.7|762604.8|763580.2|762077.4|38
1643813040000|2022-02-02 14:44:00|764095.7|762095.7|763592.1|762592.1|764137.8|762626.2|763547.3|762026.4|37
1643813050000|2022-02-02 14:44:10|763586.3|762586.3|763555.3|762555.3|763588.9|762588.9|763516.8|762516.8|37
1643813060000|2022-02-02 14:44:20|763568.4|762568.4|763545.6|762545.6|764064.4|762592.6|763514.4|762037.2|37
1643813070000|2022-02-02 14:44:30|763544|762544|763852.2|761852.2|763921|762553.6|763354.4|761839.1|38
1643813080000|2022-02-02 14:44:40|763863.4|761863.4|763925.5|761925.5|763938.3|762425|763425|761857.8|34
1643813090000|2022-02-02 14:44:50|763888.5|761888.5|763904.1|761904.1|763975.6|762462.4|763429.9|761860.4|38
1643813100000|2022-02-02 14:45:00|763909|761909|763461.4|762461.4|763967.3|762475.8|763433|761909|34
1643813110000|2022-02-02 14:45:10|763446|762446|763657.5|761657.5|763696.9|762446|763166.9|761651.6|32
1643813120000|2022-02-02 14:45:20|763664|761664|763618.5|761618.5|763664|762156.4|763109.5|761615.4|30
1643813130000|2022-02-02 14:45:30|763623.3|761623.3|763067.7|762067.7|763652.3|762078.7|763067.7|761593.3|33
1643813140000|2022-02-02 14:45:40|763592.6|761592.6|763048.5|762048.5|763592.6|762095.5|763035.7|761560.4|27
1643813150000|2022-02-02 14:45:50|763048.4|762048.4|763150.5|762150.5|763150.5|762150.5|763034.1|762034.1|36
1643813160000|2022-02-02 14:46:00|763681.2|761681.2|763189.5|762189.5|763746.2|762189.5|763071.3|761626|35
1643813170000|2022-02-02 14:46:10|763181.3|762181.3|763834.1|761834.1|763863.9|762299.9|763181.3|761717.5|36
1643813180000|2022-02-02 14:46:20|763845.4|761845.4|763947.9|761947.9|763994.4|762443.7|763362.8|761834.7|34
1643813190000|2022-02-02 14:46:30|763946.2|761946.2|763373.3|762373.3|763965.7|762394.4|763373.3|761913.8|28
1643813200000|2022-02-02 14:46:40|763894.6|761894.6|763975.2|761975.2|763975.2|761975.2|763884.2|761884.2|34
1643813210000|2022-02-02 14:46:50|763956|761956|764025.2|762025.2|764047.6|762486.1|763441.4|761956|37
1643813220000|2022-02-02 14:47:00|763997.8|761997.8|763864.5|761864.5|764021.1|762429|763352.9|761849.6|39
1643813230000|2022-02-02 14:47:10|763363.4|762363.4|763847.7|761847.7|763894.5|762363.4|763363.4|761728|34
1643813240000|2022-02-02 14:47:20|763853.5|761853.5|763809.7|761809.7|763896.6|761896.6|763796.7|761796.7|36
1643813250000|2022-02-02 14:47:30|763840.7|761840.7|763847.3|761847.3|763867.7|761867.7|763771.5|761771.5|38
1643813260000|2022-02-02 14:47:40|763810.8|761810.8|763841.2|761841.2|763860.1|762267.6|763267.6|761759.1|37
1643813270000|2022-02-02 14:47:50|763847.9|761847.9|763788.2|761788.2|763878.8|762275.6|763263.5|761788.2|32
1643813280000|2022-02-02 14:48:00|763806.5|761806.5|763810.7|761810.7|763851.1|762294.6|763278.4|761730|38
1643813290000|2022-02-02 14:48:10|763841.9|761841.9|763192.9|762192.9|763841.9|762281.7|763192.9|761727.8|31
1643813300000|2022-02-02 14:48:20|763185.5|762185.5|763727.5|761727.5|763752.8|762189.7|763185.5|761699.6|33
1643813310000|2022-02-02 14:48:30|763720.3|761720.3|763694.8|761694.8|763732.2|762177.6|763108.4|761635.1|32
1643813320000|2022-02-02 14:48:40|763711|761711|763214.1|762214.1|763764.5|762216.2|763192.3|761689.3|34
1643813330000|2022-02-02 14:48:50|763210.5|762210.5|763243.5|762243.5|763243.5|762243.5|763210.5|762210.5|31
1643813340000|2022-02-02 14:49:00|763235.2|762235.2|763764.5|761764.5|763769.2|762258.6|763230.1|761743.8|29
1643813350000|2022-02-02 14:49:10|763773.2|761773.2|763729.7|761729.7|763775.9|762220|763220|761729.7|27
1643813360000|2022-02-02 14:49:20|763731.7|761731.7|763236.1|762236.1|763750.2|762243.9|763236.1|761727.6|23
1643813370000|2022-02-02 14:49:30|763236.9|762236.9|763735.5|761735.5|763759.2|762237.9|763236.9|761733.1|29
1643813380000|2022-02-02 14:49:40|763738|761738|763240.7|762240.7|763804.2|762251.7|763237.7|761738|24
1643813390000|2022-02-02 14:49:50|763285.8|762285.8|764040.5|762040.5|764080.6|762567.1|763285.8|761922.8|36
1643813400000|2022-02-02 14:50:00|764046.9|762046.9|763988.2|761988.2|764094.6|762597.1|763561.9|761988.2|37
1643813410000|2022-02-02 14:50:10|764002.5|762002.5|763454.2|762454.2|764016.4|762463.3|763444.7|761964.9|31
1643813420000|2022-02-02 14:50:20|763438|762438|763861|761861|763950.9|762467.4|763375.9|761853.9|37
1643813430000|2022-02-02 14:50:30|763867.7|761867.7|763367.5|762367.5|763904.1|762392.9|763325.4|761843.4|25
1643813440000|2022-02-02 14:50:40|763377.4|762377.4|763927.8|761927.8|763934.9|762427.3|763377.4|761864.7|26
1643813450000|2022-02-02 14:50:50|763927.1|761927.1|763933.2|761933.2|763935.5|761935.5|763904.4|761904.4|21
1643813460000|2022-02-02 14:51:00|763946.6|761946.6|763458.3|762458.3|763953.7|762494.5|763447.1|761946.6|32
1643813470000|2022-02-02 14:51:10|763471.6|762471.6|763352.9|762352.9|763862.4|762471.6|763331|761855.8|34
1643813480000|2022-02-02 14:51:20|763349.9|762349.9|763456.6|762456.6|763988.7|762476.6|763324.5|761975.2|25
1643813490000|2022-02-02 14:51:30|763456.5|762456.5|763325.9|762325.9|763906.7|762475.4|763325.9|761859.6|36
1643813500000|2022-02-02 14:51:40|763316.2|762316.2|763328.7|762328.7|763864.8|762401|763316.2|761835.1|35
1643813510000|2022-02-02 14:51:50|763322.7|762322.7|763287.2|762287.2|763322.7|762322.7|763279.4|762279.4|26
1643813520000|2022-02-02 14:52:00|763271.2|762271.2|763261|762261|763291.8|762291.8|763257.4|762257.4|26
1643813530000|2022-02-02 14:52:10|763305.5|762305.5|763272.1|762272.1|763305.5|762305.5|763265.8|762265.8|29
1643813540000|2022-02-02 14:52:20|763271.1|762271.1|763339.9|761339.9|763615.7|762271.1|763009.3|761339.9|29
1643813550000|2022-02-02 14:52:30|763313.8|761313.8|763288.3|761288.3|763340.1|761340.1|763279.1|761279.1|36
1643813560000|2022-02-02 14:52:40|763286.3|761286.3|763296.8|761296.8|763324.2|761788.8|762788.8|761242.8|32
1643813570000|2022-02-02 14:52:50|763296.5|761296.5|762788.5|761788.5|763315.8|761788.5|762788.5|761296.5|22
1643813580000|2022-02-02 14:53:00|762793.9|761793.9|762959.3|761959.3|763342.9|761959.3|762793.5|761301.6|32
1643813590000|2022-02-02 14:53:10|762990.4|761990.4|763466.5|761466.5|763498|761990.4|762910|761413.7|37
1643813600000|2022-02-02 14:53:20|763456.3|761456.3|763340.9|761340.9|763467.2|761940.5|762805|761307.5|29
1643813610000|2022-02-02 14:53:30|763336.2|761336.2|763323.3|761323.3|763372.5|761372.5|763311.8|761311.8|26
1643813620000|2022-02-02 14:53:40|763322.7|761322.7|763325.7|761325.7|763347|761810.2|762810.2|761300.7|37
1643813630000|2022-02-02 14:53:50|763329.1|761329.1|763348.7|761348.7|763356.9|761818.5|762800.6|761312.7|36
1643813640000|2022-02-02 14:54:00|763349.1|761349.1|763384.4|761384.4|763423.1|761859|762819.5|761327|34
1643813650000|2022-02-02 14:54:10|763399.7|761399.7|763441.3|761441.3|763472.2|761472.2|763373.3|761373.3|37
1643813660000|2022-02-02 14:54:20|763446.6|761446.6|763492.9|761492.9|763500.6|761986.4|762909.8|761368.4|35
1643813670000|2022-02-02 14:54:30|763485.1|761485.1|762922.6|761922.6|763505.7|761982.6|762843.2|761353.7|37
1643813680000|2022-02-02 14:54:40|763433|761433|763413.3|761413.3|763445.9|761445.9|763394.3|761394.3|34
1643813690000|2022-02-02 14:54:50|763413.8|761413.8|763366.3|761366.3|763429.9|761869.7|762868|761364|31
1643813700000|2022-02-02 14:55:00|763369.9|761369.9|763434.1|761434.1|763447.8|761919.2|762903.9|761368.5|34
1643813710000|2022-02-02 14:55:10|763432.8|761432.8|763313.8|761313.8|763476.4|761951|762836.8|761313.8|37
1643813720000|2022-02-02 14:55:20|763315.6|761315.6|763212.3|761212.3|763359.7|761802.1|762734.9|761197|36
1643813730000|2022-02-02 14:55:30|763210.6|761210.6|763238.6|761238.6|763249.8|761249.8|763210.1|761210.1|36
1643813740000|2022-02-02 14:55:40|763303.5|761303.5|763410.4|761410.4|763413.7|761800.6|762800.6|761298.8|34
1643813750000|2022-02-02 14:55:50|763403|761403|762898.6|761898.6|763421.4|761924.4|762883.2|761403|29
1643813760000|2022-02-02 14:56:00|762895.9|761895.9|763036.4|762036.4|763588.6|762077.8|762895.9|761397.3|35
1643813770000|2022-02-02 14:56:10|763043.9|762043.9|763716.6|761716.6|763760.2|762139.3|763043.9|761552.7|37
1643813780000|2022-02-02 14:56:20|763712.3|761712.3|763794.8|761794.8|763808|761808|763675.5|761675.5|36
1643813790000|2022-02-02 14:56:30|763788.9|761788.9|763798.9|761798.9|763813.2|761813.2|763771.6|761771.6|31
1643813800000|2022-02-02 14:56:40|763802.6|761802.6|763822|761822|763823.5|761823.5|763802.2|761802.2|21
1643813810000|2022-02-02 14:56:50|763818.5|761818.5|763874.8|761874.8|763930.3|762449.8|763365.3|761805.1|35
1643813820000|2022-02-02 14:57:00|763870.7|761870.7|763957|761957|763959.5|762438.5|763424.8|761870.7|34
1643813830000|2022-02-02 14:57:10|763959.4|761959.4|763881.7|761881.7|763960.2|762384.3|763384.3|761861.2|32
1643813840000|2022-02-02 14:57:20|763873.8|761873.8|763897.6|761897.6|763923.3|761923.3|763872|761872|34
1643813850000|2022-02-02 14:57:30|763892.5|761892.5|763934.3|761934.3|763943.6|762440|763419.5|761882.8|35
1643813860000|2022-02-02 14:57:40|763929.6|761929.6|763944.5|761944.5|763981.3|762460.3|763442.7|761929.3|36
1643813870000|2022-02-02 14:57:50|763944.7|761944.7|763497|762497|763956.3|762507.1|763414.9|761908.1|36
1643813880000|2022-02-02 14:58:00|763484.8|762484.8|763505.6|762505.6|764010.6|762520.1|763484.8|762010.6|34
1643813890000|2022-02-02 14:58:10|763507.6|762507.6|763998.6|761998.6|763998.6|762510.1|763487.5|761992.7|32
1643813900000|2022-02-02 14:58:20|763995.6|761995.6|763984.8|761984.8|764005.9|762501.7|763452.9|761956.3|37
1643813910000|2022-02-02 14:58:30|763487.1|762487.1|763535.3|762535.3|764062.8|762549.2|763473.4|761988.5|36
1643813920000|2022-02-02 14:58:40|763543.7|762543.7|763555.2|762555.2|763565.7|762565.7|763530.8|762530.8|26
1643813930000|2022-02-02 14:58:50|763569.3|762569.3|763821.9|762821.9|764343.1|762837.9|763560.8|762180.5|36
1643813940000|2022-02-02 14:59:00|764327|762327|764361.7|762361.7|764372.1|762876.9|763826|762301|39
1643813950000|2022-02-02 14:59:10|764346.1|762346.1|764424.9|762424.9|764430.7|762921.9|763824.6|762330.2|40
1643813960000|2022-02-02 14:59:20|763920.9|762920.9|764408.1|762408.1|764415.8|762932.4|763874.2|762364.4|38
1643813970000|2022-02-02 14:59:30|764406.3|762406.3|764399.7|762399.7|764419.5|762936.1|763890.4|762375|36
1643813980000|2022-02-02 14:59:40|764399.3|762399.3|764356|762356|764417.8|762417.8|764340|762340|36
1643813990000|2022-02-02 14:59:50|764356.7|762356.7|764376|762376|764376.6|762825.7|763825.6|762289.3|38
1643814000000|2022-02-02 15:00:00|764385.3|762385.3|764286.9|762286.9|764399.9|762399.9|764286.9|762286.9|39
1643814010000|2022-02-02 15:00:10|764297.8|762297.8|764224.8|762224.8|764307.5|762737.5|763723|762218.8|39
1643814020000|2022-02-02 15:00:20|764226.6|762226.6|764259.4|762259.4|764307.6|762797.1|763797.1|762218|39
1643814030000|2022-02-02 15:00:30|764267.8|762267.8|764293.4|762293.4|764293.4|762752.2|763704.2|762177.6|38
1643814040000|2022-02-02 15:00:40|764316.5|762316.5|764293.6|762293.6|764316.5|762789.6|763789.3|762236.2|38
1643814050000|2022-02-02 15:00:50|764270|762270|763731.8|762731.8|764277.9|762735.6|763698.1|762190.3|33
1643814060000|2022-02-02 15:01:00|764228.4|762228.4|764163.2|762163.2|764230.5|762729.7|763672.4|762158|34
1643814070000|2022-02-02 15:01:10|764164.8|762164.8|764015.2|762015.2|764175.7|762652.2|763515.6|761952|38
1643814080000|2022-02-02 15:01:20|764015.3|762015.3|763907.4|761907.4|764020.3|762500.9|763500.9|761892.9|33
1643814090000|2022-02-02 15:01:30|763904.2|761904.2|763981.5|761981.5|763981.5|762472.6|763357.5|761866.2|39
1643814100000|2022-02-02 15:01:40|763944.1|761944.1|763891.4|761891.4|763946.2|762403.8|763374.8|761872.5|36
1643814110000|2022-02-02 15:01:50|763881.1|761881.1|763787.9|761787.9|763909.5|762295.2|763279.7|761737.4|38
1643814120000|2022-02-02 15:02:00|763787.3|761787.3|763898.5|761898.5|763905.8|762361.7|763275.1|761787.3|39
1643814130000|2022-02-02 15:02:10|763899.3|761899.3|763426.7|762426.7|763918.5|762433.7|763411.4|761870.2|33
1643814140000|2022-02-02 15:02:20|763932.8|761932.8|763903.1|761903.1|763986.1|762472|763378.7|761877.9|35
1643814150000|2022-02-02 15:02:30|763900.7|761900.7|764069.7|762069.7|764127.1|762606.8|763401.7|761900.7|32
1643814160000|2022-02-02 15:02:40|764080.2|762080.2|764009.9|762009.9|764080.9|762533.7|763506.6|762004.8|29
1643814170000|2022-02-02 15:02:50|764011.6|762011.6|764056.4|762056.4|764077|762077|764011.6|762011.6|32
1643814180000|2022-02-02 15:03:00|764061.8|762061.8|764192.7|762192.7|764192.7|762706.3|763626.9|762047.7|32
1643814190000|2022-02-02 15:03:10|763702|762702|764126.8|762126.8|764211.4|762702|763670.4|762105.9|27
1643814200000|2022-02-02 15:03:20|764136.9|762136.9|763673|762673|764178.6|762673|763664.7|762132.1|30
1643814210000|2022-02-02 15:03:30|763679.2|762679.2|764161.3|762161.3|764189.6|762692.9|763657.8|762138.3|31
1643814220000|2022-02-02 15:03:40|763668.4|762668.4|764174.1|762174.1|764188.6|762687.8|763659.6|762146.9|36
1643814230000|2022-02-02 15:03:50|764173.3|762173.3|764112.6|762112.6|764173.3|762661.7|763568.4|762032.5|37
1643814240000|2022-02-02 15:04:00|764111.2|762111.2|764112.8|762112.8|764124.1|762603.8|763602.7|762078.7|36
1643814250000|2022-02-02 15:04:10|764101.3|762101.3|764121.4|762121.4|764150.1|762657.6|763580.7|762093.6|36
1643814260000|2022-02-02 15:04:20|764120.1|762120.1|764064.9|762064.9|764121.5|762623.7|763526.4|762028.8|28
1643814270000|2022-02-02 15:04:30|764061|762061|764329.3|762329.3|764329.3|762834.4|763769|762060.1|36
1643814280000|2022-02-02 15:04:40|764335.4|762335.4|764273.2|762273.2|764336.9|762845.2|763764.6|762257.1|36
1643814290000|2022-02-02 15:04:50|764272.4|762272.4|764245.4|762245.4|764373.5|762858.2|763858.2|762241.9|35
1643814300000|2022-02-02 15:05:00|764257.1|762257.1|764330.3|762330.3|764375.6|762827.1|763793.1|762257.1|32
1643814310000|2022-02-02 15:05:10|764328.2|762328.2|764232.1|762232.1|764339|762816.6|763796.2|762218.1|35
1643814320000|2022-02-02 15:05:20|764237.9|762237.9|764296.6|762296.6|764296.6|762296.6|764237.6|762237.6|31
1643814330000|2022-02-02 15:05:30|763792.2|762792.2|763858.1|762858.1|764369.3|762875.5|763756.7|762247.5|31
1643814340000|2022-02-02 15:05:40|764336|762336|763833.6|762833.6|764369.7|762868.8|763833.6|762318.9|33
1643814350000|2022-02-02 15:05:50|763822.2|762822.2|763831.3|762831.3|764318.4|762832.8|763803.9|762296.8|30
1643814360000|2022-02-02 15:06:00|764333|762333|763852.1|762852.1|764337.3|762852.1|763838.1|762314.9|22
1643814370000|2022-02-02 15:06:10|763837.1|762837.1|763859|762859|764377.1|762866.6|763785.3|762307.9|31
1643814380000|2022-02-02 15:06:20|763860.1|762860.1|764323.5|762323.5|764377.7|762886.4|763844.2|762317.8|29
1643814390000|2022-02-02 15:06:30|764315.6|762315.6|764300.7|762300.7|764334.4|762827.1|763806.8|762275.6|31
1643814400000|2022-02-02 15:06:40|764294.6|762294.6|764332.3|762332.3|764333.7|762827.4|763811.3|762294.6|30
1643814410000|2022-02-02 15:06:50|764334.5|762334.5|764345|762345|764370.9|762860.3|763860.3|762327.9|29
1643814420000|2022-02-02 15:07:00|764344.3|762344.3|763685.2|762685.2|764355.4|762804.2|763685.2|762187|33
1643814430000|2022-02-02 15:07:10|763680.4|762680.4|764149.2|762149.2|764188.8|762687.6|763669|762143.8|32
1643814440000|2022-02-02 15:07:20|764150.6|762150.6|764185.4|762185.4|764191.8|762691.6|763689.8|762132.5|34
1643814450000|2022-02-02 15:07:30|763673.5|762673.5|763695.7|762695.7|764175.1|762695.7|763661.1|762168.7|27
1643814460000|2022-02-02 15:07:40|763698.3|762698.3|763721.3|762721.3|764184.9|762721.3|763633|762161.4|31
1643814470000|2022-02-02 15:07:50|763700.6|762700.6|763780.7|762780.7|764349.9|762862.2|763700.6|762309.3|35
1643814480000|2022-02-02 15:08:00|763807.8|762807.8|764317.3|762317.3|764318.3|762829.9|763753.3|762243.5|33
1643814490000|2022-02-02 15:08:10|764312.7|762312.7|763846.5|762846.5|764366.7|762894|763827.2|762310.9|33
1643814500000|2022-02-02 15:08:20|764345.3|762345.3|763923.7|762923.7|764386.3|762935.4|763850.4|762344.1|33
1643814510000|2022-02-02 15:08:30|763919.5|762919.5|763905|762905|764393.8|762920.6|763899.3|762389.6|29
1643814520000|2022-02-02 15:08:40|763905.7|762905.7|763950.7|762950.7|764440.4|762951.2|763895.4|762397|33
1643814530000|2022-02-02 15:08:50|763928.3|762928.3|763928.7|762928.7|763952|762952|763917.9|762917.9|21
1643814540000|2022-02-02 15:09:00|763930.4|762930.4|764294.2|762294.2|764443.9|762930.4|763800.2|762294.2|28
1643814550000|2022-02-02 15:09:10|764305.4|762305.4|763760.7|762760.7|764344.1|762846.4|763760.7|762248|33
1643814560000|2022-02-02 15:09:20|763757|762757|763715|762715|764254.5|762767.9|763713.4|762204.8|31
1643814570000|2022-02-02 15:09:30|764215.4|762215.4|763725.4|762725.4|764242.3|762741.2|763713.7|762214.7|33
1643814580000|2022-02-02 15:09:40|763720.7|762720.7|764315.2|762315.2|764395.9|762908.3|763720.7|762281.8|38
1643814590000|2022-02-02 15:09:50|764300.1|762300.1|764269.5|762269.5|764303.9|762796|763765.9|762243.4|29
1643814600000|2022-02-02 15:10:00|764274|762274|764325.9|762325.9|764350.4|762835.3|763791.9|762264.6|38
1643814610000|2022-02-02 15:10:10|764335|762335|764343.2|762343.2|764354.1|762354.1|764333|762333|34
1643814620000|2022-02-02 15:10:20|763877.5|762877.5|764132.1|763132.1|764411.4|763132.1|763877.5|762390.5|36
1643814630000|2022-02-02 15:10:30|764100.9|763100.9|764120|763120|764599.3|763124.3|764090.2|762582.6|28
1643814640000|2022-02-02 15:10:40|764114.8|763114.8|764085.6|763085.6|764611.1|763144|764085.6|762611.1|32
1643814650000|2022-02-02 15:10:50|764076.3|763076.3|764528.3|762528.3|764542.6|763076.3|764015.1|762513.9|26
1643814660000|2022-02-02 15:11:00|764526.6|762526.6|764490.4|762490.4|764532.2|763059|764016.8|762490.4|34
1643814670000|2022-02-02 15:11:10|763998.2|762998.2|764423.6|762423.6|764510.5|762998.2|763951.6|762407.6|36
1643814680000|2022-02-02 15:11:20|764459.5|762459.5|764449.5|762449.5|764503.6|762503.6|764428.5|762428.5|35
1643814690000|2022-02-02 15:11:30|764453.8|762453.8|764489.2|762489.2|764489.2|762489.2|764433.9|762433.9|28
1643814700000|2022-02-02 15:11:40|764470.1|762470.1|764503.5|762503.5|764508.5|762508.5|764457.7|762457.7|33
1643814710000|2022-02-02 15:11:50|764491.6|762491.6|764458.3|762458.3|764494.2|762960.3|763960.3|762458.3|29
1643814720000|2022-02-02 15:12:00|764461.3|762461.3|764521.8|762521.8|764588.1|763067.4|764067.4|762459.8|38
1643814730000|2022-02-02 15:12:10|764523.9|762523.9|764515.5|762515.5|764529.6|762529.6|764474.4|762474.4|31
1643814740000|2022-02-02 15:12:20|764507.7|762507.7|764413.2|762413.2|764531.7|762531.7|764412.7|762412.7|33
1643814750000|2022-02-02 15:12:30|764419.3|762419.3|763912.4|762912.4|764432.1|762939.5|763903.6|762407.8|25
1643814760000|2022-02-02 15:12:40|764406.2|762406.2|763914.4|762914.4|764434.6|762916.4|763908.1|762402.8|22
1643814770000|2022-02-02 15:12:50|763909.9|762909.9|763735.3|762735.3|763909.9|762909.9|763711|762711|36
1643814780000|2022-02-02 15:13:00|764232.6|762232.6|763738.9|762738.9|764249.6|762765.7|763716.8|762232.6|34
1643814790000|2022-02-02 15:13:10|763754.7|762754.7|764266.8|762266.8|764286.8|762768.5|763738.8|762245|36
1643814800000|2022-02-02 15:13:20|764271.6|762271.6|763753.1|762753.1|764271.6|762775.9|763741.2|762252.3|33
1643814810000|2022-02-02 15:13:30|763736.2|762736.2|763767.7|762767.7|764259.1|762774.4|763736.2|762253.4|32
1643814820000|2022-02-02 15:13:40|764276.8|762276.8|764380.8|762380.8|764385.7|762882.1|763757.2|762272.8|36
1643814830000|2022-02-02 15:13:50|764365.4|762365.4|763897.8|762897.8|764425.9|762934.2|763897.8|762365.4|26
1643814840000|2022-02-02 15:14:00|763904|762904|764400.4|762400.4|764421.1|762914.3|763891.6|762392.8|32
1643814850000|2022-02-02 15:14:10|763990.9|762990.9|764552.8|762552.8|764552.8|763060.2|763990.9|762490.4|31
1643814860000|2022-02-02 15:14:20|764567.5|762567.5|764564.2|762564.2|764578.2|763035.4|764035.4|762540.4|33
1643814870000|2022-02-02 15:14:30|764556.4|762556.4|764582|762582|764636.1|763112.2|764097.5|762528.8|34
1643814880000|2022-02-02 15:14:40|764582.2|762582.2|764514.3|762514.3|764582.2|762582.2|764514.2|762514.2|35
1643814890000|2022-02-02 15:14:50|764512.4|762512.4|764489.5|762489.5|764577.5|762998.8|763998.8|762489.4|39
1643814900000|2022-02-02 15:15:00|764494.9|762494.9|764492.1|762492.1|764522.3|763002.6|763994.3|762478.6|36
1643814910000|2022-02-02 15:15:10|764495.8|762495.8|764550.2|762550.2|764560.6|763023.2|764005.8|762495.8|33
1643814920000|2022-02-02 15:15:20|764540.4|762540.4|764601.1|762601.1|764601.1|763063.3|764057|762526.5|32
1643814930000|2022-02-02 15:15:30|764587.6|762587.6|764060.9|763060.9|764601.9|763074.8|764060.9|762551.1|30
1643814940000|2022-02-02 15:15:40|764084.7|763084.7|764570.7|762570.7|764606|763097.5|764064.2|762559.3|29
1643814950000|2022-02-02 15:15:50|764565|762565|764602.7|762602.7|764615.5|763090.7|764049.9|762533.3|31
1643814960000|2022-02-02 15:16:00|764596.4|762596.4|764570.9|762570.9|764596.4|762596.4|764560.8|762560.8|30
1643814970000|2022-02-02 15:16:10|764574|762574|764154.3|763154.3|764665.9|763185.9|764116.7|762574|31
1643814980000|2022-02-02 15:16:20|764173.5|763173.5|764635.5|762635.5|764654.9|763174.3|764128.3|762627.6|31
1643814990000|2022-02-02 15:16:30|764136.3|763136.3|764107.1|763107.1|764598.9|763167.1|764104.5|762598.9|32
1643815000000|2022-02-02 15:16:40|764121|763121|764102.1|763102.1|764623.7|763129.7|764097.5|762599.4|30
1643815010000|2022-02-02 15:16:50|764123.8|763123.8|764029.4|763029.4|764537.4|763123.8|764022.8|762537.4|30
1643815020000|2022-02-02 15:17:00|764025.9|763025.9|764063.7|763063.7|764547.6|763071.7|764024.6|762541.9|26
1643815030000|2022-02-02 15:17:10|764564.6|762564.6|764143.3|763143.3|764564.6|763153.6|764045.1|762547.6|30
1643815040000|2022-02-02 15:17:20|764137.8|763137.8|764265.1|763265.1|764686.7|763279.4|764135|762683|35
1643815050000|2022-02-02 15:17:30|764769.5|762769.5|764706|762706|764769.5|763264.3|764212.2|762706|36
1643815060000|2022-02-02 15:17:40|764704.2|762704.2|764763.1|762763.1|764773.5|763274.6|764267.9|762699.1|30
1643815070000|2022-02-02 15:17:50|764780.8|762780.8|764839.9|762839.9|764856.2|763341.5|764264.1|762780.8|38
1643815080000|2022-02-02 15:18:00|764336.3|763336.3|764968.5|762968.5|764970.2|763464.1|764336.3|762842.7|38
1643815090000|2022-02-02 15:18:10|764961.1|762961.1|764556.6|763556.6|765040|763556.6|764463.8|762957.6|36
1643815100000|2022-02-02 15:18:20|764562.6|763562.6|765087.7|763087.7|765112.6|763605.8|764554.8|763054.9|35
1643815110000|2022-02-02 15:18:30|764601.4|763601.4|765142.8|763142.8|765201.2|763674.6|764601.4|763095.4|39
1643815120000|2022-02-02 15:18:40|765114.5|763114.5|764575.6|763575.6|765167.4|763575.6|764567.8|763091.7|36
1643815130000|2022-02-02 15:18:50|765072.8|763072.8|765062.8|763062.8|765100.5|763560.3|764553.6|763038.5|39
1643815140000|2022-02-02 15:19:00|765072.2|763072.2|765015.3|763015.3|765098.1|763539.2|764507.9|763005|40
1643815150000|2022-02-02 15:19:10|765010.9|763010.9|765034.8|763034.8|765046.2|763515.8|764514|762994.6|35
1643815160000|2022-02-02 15:19:20|765046.2|763046.2|764979.7|762979.7|765046.2|763519|764489.2|762968.9|34
1643815170000|2022-02-02 15:19:30|764977.2|762977.2|764981.3|762981.3|765003|763003|764968.8|762968.8|36
1643815180000|2022-02-02 15:19:40|764985.8|762985.8|765010.8|763010.8|765043.8|763525|764525|762973.6|33
1643815190000|2022-02-02 15:19:50|765012.8|763012.8|764495.8|763495.8|765021.6|763517.9|764490.4|762986.1|35
1643815200000|2022-02-02 15:20:00|764490.1|763490.1|764415.9|763415.9|765006.1|763503.4|764415.9|762970.7|38
1643815210000|2022-02-02 15:20:10|764399.9|763399.9|764750.9|762750.9|764900.1|763399.9|764288.2|762748.1|38
1643815220000|2022-02-02 15:20:20|764753.4|762753.4|764776.5|762776.5|764837.1|762837.1|764753.4|762753.4|39
1643815230000|2022-02-02 15:20:30|764779.4|762779.4|764781.8|762781.8|764787.5|762787.5|764759.2|762759.2|37
1643815240000|2022-02-02 15:20:40|764780.3|762780.3|764827.9|762827.9|764866.5|762866.5|764780.3|762780.3|35
1643815250000|2022-02-02 15:20:50|764323.7|763323.7|764840.6|762840.6|764846.6|763332.1|764279.7|762777.8|35
1643815260000|2022-02-02 15:21:00|764841.7|762841.7|764827.5|762827.5|764841.7|763277.3|764277.3|762771.9|37
1643815270000|2022-02-02 15:21:10|764853.4|762853.4|764446|763446|764898.8|763446|764446|762750|37
1643815280000|2022-02-02 15:21:20|764492.9|763492.9|764797.3|762797.3|765014.7|763507|764492.9|762783.7|36
1643815290000|2022-02-02 15:21:30|764798.1|762798.1|764621|762621|764798.1|762798.1|764584|762584|36
1643815300000|2022-02-02 15:21:40|764613.2|762613.2|764667.3|762667.3|764671.4|762671.4|764608.3|762608.3|36
1643815310000|2022-02-02 15:21:50|764697.2|762697.2|764515.4|762515.4|764726.4|763092.6|764059.4|762484.9|35
1643815320000|2022-02-02 15:22:00|764511.9|762511.9|764483.8|762483.8|764553.9|763029.9|764012.7|762480.3|35
1643815330000|2022-02-02 15:22:10|764485.7|762485.7|764500.1|762500.1|764516.7|762999|763978.4|762442.1|36
1643815340000|2022-02-02 15:22:20|764498.7|762498.7|764474.3|762474.3|764508.7|763001.8|763945.7|762437|38
1643815350000|2022-02-02 15:22:30|764473.3|762473.3|764468.4|762468.4|764486.9|762486.9|764460.9|762460.9|36
1643815360000|2022-02-02 15:22:40|764462.6|762462.6|764451.6|762451.6|764484.7|762980.5|763948.9|762451.6|33
1643815370000|2022-02-02 15:22:50|764458.6|762458.6|764382.4|762382.4|764461.3|762890.1|763890.1|762371.9|32
1643815380000|2022-02-02 15:23:00|764384.6|762384.6|764383.6|762383.6|764410.9|762892.8|763892.2|762370.5|30
1643815390000|2022-02-02 15:23:10|764383|762383|764375.8|762375.8|764397.9|762885.6|763884.3|762371.4|30
1643815400000|2022-02-02 15:23:20|764375|762375|764379.4|762379.4|764395|762893.9|763881.1|762373|31
1643815410000|2022-02-02 15:23:30|764374.6|762374.6|763873.9|762873.9|764404|762903.8|763873.9|762374.6|33
1643815420000|2022-02-02 15:23:40|763877.3|762877.3|763872.1|762872.1|764382.8|762879.7|763871|762379.6|36
1643815430000|2022-02-02 15:23:50|763874.3|762874.3|763853.9|762853.9|764357|762876.6|763818.3|762343|30
1643815440000|2022-02-02 15:24:00|764356.4|762356.4|764367|762367|764374.5|762867|763867|762356.4|36
1643815450000|2022-02-02 15:24:10|764368.4|762368.4|764411.7|762411.7|764418.1|762917.2|763883|762368.4|32
1643815460000|2022-02-02 15:24:20|764416.2|762416.2|763879.9|762879.9|764417.7|762888.8|763863.3|762388.1|28
1643815470000|2022-02-02 15:24:30|763863.2|762863.2|763916.6|762916.6|764417.7|762916.6|763863.2|762417.7|32
1643815480000|2022-02-02 15:24:40|763914.9|762914.9|763860.6|762860.6|764372.4|762920.3|763857|762362.1|34
1643815490000|2022-02-02 15:24:50|763833.9|762833.9|763812.6|762812.6|764442.8|762941|763812.6|762328|40
1643815500000|2022-02-02 15:25:00|764316.7|762316.7|764044.8|762044.8|764317.3|762805.2|763602|762040.2|33
1643815510000|2022-02-02 15:25:10|764046.5|762046.5|763964|761964|764046.5|762046.5|763932.9|761932.9|38
1643815520000|2022-02-02 15:25:20|763959|761959|764031.4|762031.4|764038.7|762531.9|763460.6|761942.5|35
1643815530000|2022-02-02 15:25:30|764043.5|762043.5|763946|761946|764061.4|762546.7|763463.5|761930.8|32
1643815540000|2022-02-02 15:25:40|763948.1|761948.1|763978.3|761978.3|764023.8|762499.9|763487.2|761923.9|38
1643815550000|2022-02-02 15:25:50|763990|761990|763984.2|761984.2|764041.7|762562.3|763549.6|761945.8|37
1643815560000|2022-02-02 15:26:00|763972.8|761972.8|763974.3|761974.3|763979.9|761979.9|763964.2|761964.2|38
1643815570000|2022-02-02 15:26:10|763972|761972|763969.6|761969.6|763975.3|761975.3|763965.7|761965.7|25
1643815580000|2022-02-02 15:26:20|763969|761969|764137.8|762137.8|764159|762663.5|763517.2|761969|32
1643815590000|2022-02-02 15:26:30|764131.8|762131.8|764129.2|762129.2|764170.2|762170.2|764108.9|762108.9|36
1643815600000|2022-02-02 15:26:40|764133.6|762133.6|764151.3|762151.3|764196.4|762196.4|764122.7|762122.7|36
1643815610000|2022-02-02 15:26:50|764138|762138|764158.8|762158.8|764176.1|762176.1|764122.4|762122.4|37
1643815620000|2022-02-02 15:27:00|764167.6|762167.6|764112.4|762112.4|764167.6|762626.2|763605.5|762084.2|34
1643815630000|2022-02-02 15:27:10|763666.2|762666.2|763786.5|762786.5|764212.7|762786.5|763666.2|762155.3|34
1643815640000|2022-02-02 15:27:20|763786.4|762786.4|764286.2|762286.2|764310.5|762815.3|763779.9|762282.9|35
1643815650000|2022-02-02 15:27:30|764279.4|762279.4|764158.7|762158.7|764286|762661.8|763661.8|762153.1|35
1643815660000|2022-02-02 15:27:40|764161.6|762161.6|763609.6|762609.6|764161.6|762626.9|763603.6|762091.4|31
1643815670000|2022-02-02 15:27:50|763608.6|762608.6|763879.4|761879.4|763887.9|762615.6|763381.1|761831.5|36
1643815680000|2022-02-02 15:28:00|763881.1|761881.1|763243.8|762243.8|763889.4|762301.4|763243.8|761735|36
1643815690000|2022-02-02 15:28:10|763641.6|761641.6|763596.2|761596.2|763641.6|761641.6|763596.2|761596.2|39
1643815700000|2022-02-02 15:28:20|763587.9|761587.9|763559.1|761559.1|763599|762088.8|763088.8|761559.1|36
1643815710000|2022-02-02 15:28:30|763560.3|761560.3|763311.8|761311.8|763560.3|761560.3|763266.9|761266.9|40
1643815720000|2022-02-02 15:28:40|763268.1|761268.1|763057|761057|763286.2|761286.2|763057|761057|39
1643815730000|2022-02-02 15:28:50|763046.8|761046.8|763098.9|761098.9|763127.3|761127.3|762999.6|760999.6|40
1643815740000|2022-02-02 15:29:00|763079.4|761079.4|763001.5|761001.5|763079.4|761496.8|762496.8|760997.4|39
1643815750000|2022-02-02 15:29:10|763080.6|761080.6|763267.9|761267.9|763352.8|761352.8|763079|761079|36
1643815760000|2022-02-02 15:29:20|763270|761270|762762.5|761762.5|763319.8|761780.4|762762.5|761222.4|32
1643815770000|2022-02-02 15:29:30|763256.7|761256.7|763392.3|761392.3|763451.3|761451.3|763256.7|761256.7|33
1643815780000|2022-02-02 15:29:40|763374.5|761374.5|763582.3|761582.3|763611.3|761611.3|763369.8|761369.8|38
1643815790000|2022-02-02 15:29:50|763660.8|761660.8|763807.2|761807.2|763916.2|761916.2|763650.8|761650.8|38
1643815800000|2022-02-02 15:30:00|763753.6|761753.6|763649.8|761649.8|763893.1|761893.1|763612.8|761612.8|38
1643815810000|2022-02-02 15:30:10|763650.2|761650.2|763636.8|761636.8|763702.7|761702.7|763516.2|761516.2|37
1643815820000|2022-02-02 15:30:20|763647.2|761647.2|763336.6|761336.6|763647.2|762030.1|762918.2|761336.6|34
1643815830000|2022-02-02 15:30:30|763313.3|761313.3|763398.4|761398.4|763404.8|761404.8|763290.4|761290.4|39
1643815840000|2022-02-02 15:30:40|762893.8|761893.8|763415.5|761415.5|763439.3|761893.8|762893.8|761382.9|34
1643815850000|2022-02-02 15:30:50|763440.1|761440.1|763347|761347|763440.1|761440.1|763342.7|761342.7|36
1643815860000|2022-02-02 15:31:00|763325.2|761325.2|762784.2|761784.2|763330.7|761788.9|762770.8|761273.8|33
1643815870000|2022-02-02 15:31:10|763281.1|761281.1|763465.6|761465.6|763468.4|761468.4|763281.1|761281.1|28
1643815880000|2022-02-02 15:31:20|763462.2|761462.2|763461.5|761461.5|763472.8|761974|762936.5|761432.7|29
1643815890000|2022-02-02 15:31:30|763467.6|761467.6|763426.4|761426.4|763615.7|761933.7|762933.7|761421.5|33
1643815900000|2022-02-02 15:31:40|763425.9|761425.9|762993.6|761993.6|763481.3|761998.7|762921|761396.2|37
1643815910000|2022-02-02 15:31:50|762998.8|761998.8|763665.4|761665.4|763665.4|762002.5|762977|761505.1|29
1643815920000|2022-02-02 15:32:00|763658.4|761658.4|763524.9|761524.9|763658.9|762165.3|762970.9|761452.1|28
1643815930000|2022-02-02 15:32:10|763495.7|761495.7|763533.2|761533.2|763573.9|762071.5|763014.6|761495.7|30
1643815940000|2022-02-02 15:32:20|763555.7|761555.7|762923.7|761923.7|763555.7|762075.9|762911|761436|27
1643815950000|2022-02-02 15:32:30|762914.7|761914.7|763469|761469|763479.1|761940.8|762910.7|761399.5|33
1643815960000|2022-02-02 15:32:40|763448.4|761448.4|763329|761329|763461.8|761461.8|763190.5|761190.5|38
1643815970000|2022-02-02 15:32:50|763314.7|761314.7|763261.6|761261.6|763333.1|761333.1|763204.2|761204.2|37
1643815980000|2022-02-02 15:33:00|763251.4|761251.4|762879.4|761879.4|763349.4|761879.4|762779.7|761249.2|34
1643815990000|2022-02-02 15:33:10|762880.1|761880.1|763223|761223|763370.4|761885.2|762876.7|761220.4|35
1643816000000|2022-02-02 15:33:20|763226.7|761226.7|763246.8|761246.8|763246.8|761246.8|763215.3|761215.3|29
1643816010000|2022-02-02 15:33:30|763250.5|761250.5|763308.4|761308.4|763349.4|761349.4|763214.6|761214.6|35
1643816020000|2022-02-02 15:33:40|763306.9|761306.9|763264.6|761264.6|763319.6|761319.6|763251.1|761251.1|28
1643816030000|2022-02-02 15:33:50|763267.5|761267.5|763262.9|761262.9|763277.1|761277.1|763237.3|761237.3|25
1643816040000|2022-02-02 15:34:00|763264.7|761264.7|762781.1|761781.1|763329.8|761806.7|762777.1|761224.5|33
1643816050000|2022-02-02 15:34:10|762785.7|761785.7|762989.1|761989.1|763556.9|762036.4|762774|761278.5|36
1643816060000|2022-02-02 15:34:20|762987.1|761987.1|762987.4|761987.4|762999.8|761999.8|762970.5|761970.5|25
1643816070000|2022-02-02 15:34:30|762986.4|761986.4|763588.3|761588.3|763619.2|761986.4|762957|761538.6|31
1643816080000|2022-02-02 15:34:40|763601.3|761601.3|763634.5|761634.5|763645.8|761645.8|763580.4|761580.4|33
1643816090000|2022-02-02 15:34:50|763633.1|761633.1|763617.5|761617.5|763666.6|762186.1|763145.4|761577.7|37
1643816100000|2022-02-02 15:35:00|763612.7|761612.7|763619.3|761619.3|763643.2|761643.2|763583.9|761583.9|36
1643816110000|2022-02-02 15:35:10|763636.1|761636.1|763668.2|761668.2|763668.9|761668.9|763597.1|761597.1|36
1643816120000|2022-02-02 15:35:20|763629.8|761629.8|763742.3|761742.3|763743.3|761743.3|763623.6|761623.6|38
1643816130000|2022-02-02 15:35:30|763746.2|761746.2|763873|761873|763887.9|762316.9|763316.9|761738.4|36
1643816140000|2022-02-02 15:35:40|763924.6|761924.6|763829.1|761829.1|763936.5|761936.5|763792.1|761792.1|37
1643816150000|2022-02-02 15:35:50|763830.3|761830.3|763819.6|761819.6|763867.8|761867.8|763793.9|761793.9|33
1643816160000|2022-02-02 15:36:00|763851.5|761851.5|763759.5|761759.5|763851.5|762331.4|763331.4|761748.5|31
1643816170000|2022-02-02 15:36:10|763760.3|761760.3|763634.2|761634.2|763764.3|762269.4|763269.4|761634.2|25
1643816180000|2022-02-02 15:36:20|763641.3|761641.3|763640.1|761640.1|763667.8|761667.8|763630.5|761630.5|33
1643816190000|2022-02-02 15:36:30|763644|761644|763519.3|761519.3|763651.1|761651.1|763457.5|761457.5|36
1643816200000|2022-02-02 15:36:40|763516.6|761516.6|763499.4|761499.4|763533.9|761533.9|763467.2|761467.2|31
1643816210000|2022-02-02 15:36:50|763467.9|761467.9|763442.1|761442.1|763479.9|761983.5|762955.7|761429.2|33
1643816220000|2022-02-02 15:37:00|763451.1|761451.1|763361.3|761361.3|763468.1|761878.5|762866.8|761336.4|31
1643816230000|2022-02-02 15:37:10|763344.6|761344.6|763384.6|761384.6|763384.6|761384.6|763343.5|761343.5|30
1643816240000|2022-02-02 15:37:20|763391.5|761391.5|763368.2|761368.2|763409.1|761409.1|763363.6|761363.6|30
1643816250000|2022-02-02 15:37:30|763388.8|761388.8|762810.4|761810.4|763388.8|761820.2|762774.9|761386.1|26
1643816260000|2022-02-02 15:37:40|762819.6|761819.6|763362|761362|763398.9|761845.1|762819.6|761350.8|32
1643816270000|2022-02-02 15:37:50|763361.7|761361.7|763407.6|761407.6|763420|761845.4|762798|761358.6|29
1643816280000|2022-02-02 15:38:00|763402.3|761402.3|763035.4|762035.4|763586|762080.9|763035.4|761402.3|37
1643816290000|2022-02-02 15:38:10|763536.4|761536.4|763099.6|762099.6|763615.8|762153.6|763090.4|761525.6|33
1643816300000|2022-02-02 15:38:20|763103.4|762103.4|763802.9|761802.9|763853|762105|763101.1|761583.9|35
1643816310000|2022-02-02 15:38:30|763839.6|761839.6|763875.7|761875.7|763919|761919|763810.5|761810.5|36
1643816320000|2022-02-02 15:38:40|763894.8|761894.8|763913.9|761913.9|763927.7|762325.3|763315.8|761794.8|36
1643816330000|2022-02-02 15:38:50|763913.3|761913.3|763945.1|761945.1|763962|761962|763902.6|761902.6|23
1643816340000|2022-02-02 15:39:00|763932.1|761932.1|764010.3|762010.3|764016.2|762493.6|763467.8|761932.1|38
1643816350000|2022-02-02 15:39:10|764001.4|762001.4|764014.6|762014.6|764018.7|762521.1|763510.4|761936|35
1643816360000|2022-02-02 15:39:20|764015.9|762015.9|764319.4|762319.4|764329.9|762676.1|763663.3|762010.5|37
1643816370000|2022-02-02 15:39:30|764347.9|762347.9|764323|762323|764354.9|762354.9|764299.6|762299.6|35
1643816380000|2022-02-02 15:39:40|764394.7|762394.7|764328.7|762328.7|764451.8|762964.7|763769.5|762282.5|39
1643816390000|2022-02-02 15:39:50|764317.4|762317.4|763779.3|762779.3|764324.3|762792.1|763776.8|762273.3|35
1643816400000|2022-02-02 15:40:00|763774|762774|763778.8|762778.8|763783.1|762783.1|763767.5|762767.5|31
1643816410000|2022-02-02 15:40:10|763774.2|762774.2|763790.3|762790.3|763791.6|762791.6|763770.6|762770.6|23
1643816420000|2022-02-02 15:40:20|763793.7|762793.7|763789.4|762789.4|763794.2|762794.2|763779|762779|28
1643816430000|2022-02-02 15:40:30|763785.5|762785.5|764222.8|762222.8|764274|762785.5|763713.2|762201.9|38
1643816440000|2022-02-02 15:40:40|764221.5|762221.5|764256.4|762256.4|764256.4|762712.1|763688.8|762191.1|35
1643816450000|2022-02-02 15:40:50|764281.4|762281.4|764150.3|762150.3|764281.4|762749|763667|762134.1|34
1643816460000|2022-02-02 15:41:00|764166.8|762166.8|763785.9|762785.9|764166.8|762810.7|763673.9|762148.3|34
1643816470000|2022-02-02 15:41:10|763788.7|762788.7|764223.1|762223.1|764260.6|762792.7|763738.3|762220.7|37
1643816480000|2022-02-02 15:41:20|764248.1|762248.1|764262|762262|764263.4|762781.8|763741.2|762236.8|27
1643816490000|2022-02-02 15:41:30|764260.4|762260.4|764156|762156|764260.4|762749.7|763725.6|762156|34
1643816500000|2022-02-02 15:41:40|764173.8|762173.8|764182.1|762182.1|764217|762217|764145.3|762145.3|34
1643816510000|2022-02-02 15:41:50|764181.1|762181.1|764166.5|762166.5|764200|762200|764155.5|762155.5|23
1643816520000|2022-02-02 15:42:00|764175.3|762175.3|764217.2|762217.2|764240.2|762240.2|764145.6|762145.6|33
1643816530000|2022-02-02 15:42:10|764222.5|762222.5|764096.8|762096.8|764247.7|762247.7|764081.1|762081.1|33
1643816540000|2022-02-02 15:42:20|764095.5|762095.5|763583.5|762583.5|764095.5|762606.4|763571.9|762065.5|24
1643816550000|2022-02-02 15:42:30|763586.8|762586.8|763572.7|762572.7|763591.7|762591.7|763572.7|762572.7|26
1643816560000|2022-02-02 15:42:40|763577.9|762577.9|764102.3|762102.3|764103.2|762601.6|763573|762085.8|27
1643816570000|2022-02-02 15:42:50|764097|762097|763619.7|762619.7|764111.5|762619.8|763589|762071.7|22
1643816580000|2022-02-02 15:43:00|763662.5|762662.5|763704.8|762704.8|764210.8|762711.6|763641.1|762195.8|32
1643816590000|2022-02-02 15:43:10|763705.3|762705.3|763722|762722|763722|762722|763705.3|762705.3|24
1643816600000|2022-02-02 15:43:20|763722.8|762722.8|763658|762658|764199.7|762724.1|763641.5|762167.4|22
1643816610000|2022-02-02 15:43:30|763659.8|762659.8|764114.5|762114.5|764126.9|762669.3|763624.1|762110.4|24
1643816620000|2022-02-02 15:43:40|764116.7|762116.7|763525.4|762525.4|764119.4|762550.1|763525.4|762029.8|24
1643816630000|2022-02-02 15:43:50|763531.7|762531.7|764021|762021|764021|762531.7|763531.7|761959.3|29
1643816640000|2022-02-02 15:44:00|764020.8|762020.8|764058|762058|764110|762635.6|763560.8|762020.8|35
1643816650000|2022-02-02 15:44:10|764054.7|762054.7|764064.9|762064.9|764070.8|762070.8|764054.7|762054.7|28
1643816660000|2022-02-02 15:44:20|764064.5|762064.5|764002.9|762002.9|764083.8|762575.2|763541.3|761991.1|34
1643816670000|2022-02-02 15:44:30|764014|762014|764010.5|762010.5|764025.9|762025.9|764009.1|762009.1|38
1643816680000|2022-02-02 15:44:40|764013|762013|763742|761742|764025.2|762439.3|763432.5|761742|37
1643816690000|2022-02-02 15:44:50|763766.6|761766.6|763864.4|761864.4|763865.6|762293.2|763268.5|761765|37
1643816700000|2022-02-02 15:45:00|763860.9|761860.9|763807.2|761807.2|763864.5|761864.5|763783.5|761783.5|31
1643816710000|2022-02-02 15:45:10|763799.9|761799.9|763310.4|762310.4|763810.8|762313.5|763287.9|761799.3|26
1643816720000|2022-02-02 15:45:20|763312.6|762312.6|763682.5|761682.5|763813.7|762317|763159.2|761677|24
1643816730000|2022-02-02 15:45:30|763663|761663|763631.8|761631.8|763671.6|762149.6|763129.3|761627.3|26
1643816740000|2022-02-02 15:45:40|763614.5|761614.5|763619.7|761619.7|763649|762133.8|763127.6|761609|24
1643816750000|2022-02-02 15:45:50|763618|761618|763612.3|761612.3|763618|761618|763600.1|761600.1|21
1643816760000|2022-02-02 15:46:00|763611.4|761611.4|763564.8|761564.8|763611.4|761611.4|763564.8|761564.8|22
1643816770000|2022-02-02 15:46:10|763575.4|761575.4|763591.4|761591.4|763591.4|761591.4|763555.3|761555.3|24
1643816780000|2022-02-02 15:46:20|763586.8|761586.8|763566.6|761566.6|763595.5|761595.5|763566.2|761566.2|27
1643816790000|2022-02-02 15:46:30|763564.5|761564.5|763612.8|761612.8|763627.6|761627.6|763560.2|761560.2|25
1643816800000|2022-02-02 15:46:40|763614.5|761614.5|763608.6|761608.6|763621|761621|763604.7|761604.7|22
1643816810000|2022-02-02 15:46:50|763610.6|761610.6|763663.1|761663.1|763689.7|762187.9|763139.6|761606.4|26
1643816820000|2022-02-02 15:47:00|763670.7|761670.7|763699.4|761699.4|763718.1|762195.2|763152.2|761662.9|27
1643816830000|2022-02-02 15:47:10|763704.7|761704.7|763687.5|761687.5|763713|762191.9|763171|761662.9|28
1643816840000|2022-02-02 15:47:20|763706.6|761706.6|763671.9|761671.9|763710.3|762215.4|763206.1|761659.1|29
1643816850000|2022-02-02 15:47:30|763667.2|761667.2|763709.4|761709.4|763709.4|761709.4|763661.2|761661.2|28
1643816860000|2022-02-02 15:47:40|763710.3|761710.3|763737.2|761737.2|763738.9|761738.9|763665.8|761665.8|26
1643816870000|2022-02-02 15:47:50|763736.8|761736.8|763758.6|761758.6|763785|761785|763710.1|761710.1|28
1643816880000|2022-02-02 15:48:00|763762.4|761762.4|763481.1|761481.1|763770.9|761770.9|763474.6|761474.6|35
1643816890000|2022-02-02 15:48:10|763484.7|761484.7|763502.5|761502.5|763528.3|761528.3|763453.8|761453.8|29
1643816900000|2022-02-02 15:48:20|763502.8|761502.8|763522.8|761522.8|763527.8|761527.8|763502.8|761502.8|21
1643816910000|2022-02-02 15:48:30|763500|761500|763535.4|761535.4|763565.3|761565.3|763500|761500|30
1643816920000|2022-02-02 15:48:40|763534.3|761534.3|763561.2|761561.2|763566.4|761566.4|763533.2|761533.2|30
1643816930000|2022-02-02 15:48:50|763565.8|761565.8|763769.3|761769.3|763829.2|762214.3|763213.7|761565.8|35
1643816940000|2022-02-02 15:49:00|763771.8|761771.8|763759|761759|763785.8|761785.8|763744.7|761744.7|26
1643816950000|2022-02-02 15:49:10|763759.4|761759.4|763625.3|761625.3|763782.1|762290.9|763290.9|761604|27
1643816960000|2022-02-02 15:49:20|763623.7|761623.7|763629.9|761629.9|763631.2|761631.2|763620.9|761620.9|18
1643816970000|2022-02-02 15:49:30|763630.1|761630.1|763164.9|762164.9|763667.5|762165.9|763129.4|761629.5|26
1643816980000|2022-02-02 15:49:40|763154.5|762154.5|763488.5|761488.5|763497.5|762154.5|762990.4|761484.1|29
1643816990000|2022-02-02 15:49:50|763491.5|761491.5|763478.1|761478.1|763494.1|761967.9|762967.9|761463.2|28
1643817000000|2022-02-02 15:50:00|763482.1|761482.1|763473.7|761473.7|763482.1|761482.1|763460.3|761460.3|24
1643817010000|2022-02-02 15:50:10|763467.4|761467.4|763446.7|761446.7|763508.8|762009.2|762937.6|761446.7|25
1643817020000|2022-02-02 15:50:20|763453.4|761453.4|763433.2|761433.2|763460.8|761959|762950.2|761414.7|26
1643817030000|2022-02-02 15:50:30|763432.4|761432.4|763420.7|761420.7|763439.4|761439.4|763412.3|761412.3|21
1643817040000|2022-02-02 15:50:40|763421.4|761421.4|763365.2|761365.2|763427.7|761844.7|762844.7|761359.9|26
1643817050000|2022-02-02 15:50:50|763366.4|761366.4|763281|761281|763380.6|761846.8|762846.8|761275.5|33
1643817060000|2022-02-02 15:51:00|763291.1|761291.1|763264.1|761264.1|763294.6|761294.6|763242.9|761242.9|32
1643817070000|2022-02-02 15:51:10|763261.5|761261.5|763387.9|761387.9|763416.3|761416.3|763258.2|761258.2|28
1643817080000|2022-02-02 15:51:20|763386.8|761386.8|763379.5|761379.5|763390.6|761390.6|763369.3|761369.3|32
1643817090000|2022-02-02 15:51:30|763366.6|761366.6|763347.4|761347.4|763369.9|761369.9|763333.1|761333.1|22
1643817100000|2022-02-02 15:51:40|763344.3|761344.3|763371.4|761371.4|763380.7|761380.7|763337.9|761337.9|24
1643817110000|2022-02-02 15:51:50|763388.6|761388.6|763371.6|761371.6|763388.6|761388.6|763320.5|761320.5|37
1643817120000|2022-02-02 15:52:00|763374.7|761374.7|763382.2|761382.2|763386.7|761386.7|763350.2|761350.2|31
1643817130000|2022-02-02 15:52:10|763375.7|761375.7|763437|761437|763443.7|761909.9|762872.8|761374|36
1643817140000|2022-02-02 15:52:20|763431.8|761431.8|763436.6|761436.6|763449.9|761936.4|762909.5|761420.9|28
1643817150000|2022-02-02 15:52:30|763439.5|761439.5|762818.6|761818.6|763439.5|761838.6|762797.8|761305|35
1643817160000|2022-02-02 15:52:40|762822|761822|762821.1|761821.1|763335.1|761834.9|762790|761334.4|30
1643817170000|2022-02-02 15:52:50|762814.7|761814.7|762830.7|761830.7|762831.5|761831.5|762812.9|761812.9|23
1643817180000|2022-02-02 15:53:00|762832.6|761832.6|762828.9|761828.9|762833.3|761833.3|762821.9|761821.9|17
1643817190000|2022-02-02 15:53:10|762829|761829|762811.8|761811.8|763337|761838.3|762807.9|761329.1|19
1643817200000|2022-02-02 15:53:20|762812.6|761812.6|762821.4|761821.4|763343.9|761844|762812.6|761319.4|30
1643817210000|2022-02-02 15:53:30|762824.3|761824.3|762834|761834|763331.5|761839.9|762816.1|761312.8|27
1643817220000|2022-02-02 15:53:40|762834.4|761834.4|762841.9|761841.9|763342.9|761841.9|762821.8|761332.4|22
1643817230000|2022-02-02 15:53:50|762841.2|761841.2|762823.5|761823.5|763343.2|761845.8|762793.2|761315|27
1643817240000|2022-02-02 15:54:00|762822.8|761822.8|762832.4|761832.4|762840.8|761840.8|762822.8|761822.8|20
1643817250000|2022-02-02 15:54:10|762832.5|761832.5|762816.8|761816.8|763325|761838.4|762806.7|761310.1|25
1643817260000|2022-02-02 15:54:20|762829.6|761829.6|762846.7|761846.7|762847.3|761847.3|762829.6|761829.6|22
1643817270000|2022-02-02 15:54:30|762843.6|761843.6|762840.4|761840.4|762848.3|761848.3|762840.4|761840.4|17
1643817280000|2022-02-02 15:54:40|762841|761841|762837.3|761837.3|762845.3|761845.3|762835.9|761835.9|15
1643817290000|2022-02-02 15:54:50|762836.6|761836.6|762833.5|761833.5|762838.4|761838.4|762833.5|761833.5|22
1643817300000|2022-02-02 15:55:00|762835.2|761835.2|762815.6|761815.6|762838.7|761838.7|762813.2|761813.2|25
1643817310000|2022-02-02 15:55:10|762815.8|761815.8|762830.5|761830.5|762836.9|761836.9|762815.8|761815.8|21
1643817320000|2022-02-02 15:55:20|762831.7|761831.7|762830.3|761830.3|762836.4|761836.4|762827.4|761827.4|14
1643817330000|2022-02-02 15:55:30|762830.4|761830.4|763392.7|761392.7|763409.1|761904.9|762819.6|761358.9|25
1643817340000|2022-02-02 15:55:40|763395.5|761395.5|763386.7|761386.7|763401.6|761401.6|763377.5|761377.5|33
1643817350000|2022-02-02 15:55:50|763383.8|761383.8|763376.3|761376.3|763413.4|761413.4|763355|761355|34
1643817360000|2022-02-02 15:56:00|763386.7|761386.7|763377.7|761377.7|763386.7|761882.5|762882.5|761353.9|20
1643817370000|2022-02-02 15:56:10|763385.3|761385.3|763358.4|761358.4|763385.3|761867|762867|761357.7|23
1643817380000|2022-02-02 15:56:20|763361.1|761361.1|763368.1|761368.1|763372.5|761372.5|763356.6|761356.6|20
1643817390000|2022-02-02 15:56:30|763366.4|761366.4|763374.5|761374.5|763374.5|761374.5|763363.9|761363.9|16
1643817400000|2022-02-02 15:56:40|762889.8|761889.8|763357.3|761357.3|763374.7|761928.5|762848.4|761357.3|18
1643817410000|2022-02-02 15:56:50|763355.8|761355.8|763471.9|761471.9|763491.2|761969.8|762940.5|761354.5|29
1643817420000|2022-02-02 15:57:00|763447.5|761447.5|763438.5|761438.5|763517.3|761517.3|763433|761433|30
1643817430000|2022-02-02 15:57:10|763454|761454|763456.2|761456.2|763477.2|761477.2|763434.8|761434.8|21
1643817440000|2022-02-02 15:57:20|763456.8|761456.8|763456|761456|763463.4|761957.5|762957.5|761453.9|29
1643817450000|2022-02-02 15:57:30|763457.4|761457.4|763454.5|761454.5|763475.1|761981.7|762949.8|761451.1|23
1643817460000|2022-02-02 15:57:40|763454.7|761454.7|763727.1|761727.1|763727.1|761727.1|763452.8|761452.8|35
1643817470000|2022-02-02 15:57:50|763715.3|761715.3|763812|761812|763849.5|761849.5|763715.3|761715.3|32
1643817480000|2022-02-02 15:58:00|763800|761800|763861.9|761861.9|763861.9|762285.8|763285.8|761765.4|34
1643817490000|2022-02-02 15:58:10|763855.7|761855.7|763849.9|761849.9|763885.8|761885.8|763831.5|761831.5|30
1643817500000|2022-02-02 15:58:20|763850.6|761850.6|763866.6|761866.6|763895.7|761895.7|763845.4|761845.4|22
1643817510000|2022-02-02 15:58:30|763869.1|761869.1|763952.5|761952.5|763977.1|761977.1|763869.1|761869.1|28
1643817520000|2022-02-02 15:58:40|763959.5|761959.5|763936.4|761936.4|763978.3|761978.3|763923|761923|26
1643817530000|2022-02-02 15:58:50|763959.1|761959.1|763889.6|761889.6|764039.3|762510.4|763510.4|761889.6|37
1643817540000|2022-02-02 15:59:00|763891|761891|763913.9|761913.9|763958.9|762432.1|763432.1|761891|30
1643817550000|2022-02-02 15:59:10|763922.3|761922.3|763893.1|761893.1|763922.3|762407.3|763372.2|761891.4|20
1643817560000|2022-02-02 15:59:20|763853.3|761853.3|763864.3|761864.3|763883.2|761883.2|763834.6|761834.6|33
1643817570000|2022-02-02 15:59:30|763863.8|761863.8|763863.2|761863.2|763902.1|761902.1|763855.7|761855.7|36
1643817580000|2022-02-02 15:59:40|763906.9|761906.9|763885.6|761885.6|763938.7|761938.7|763873.2|761873.2|38
1643817590000|2022-02-02 15:59:50|763918.8|761918.8|763847.1|761847.1|763918.8|761918.8|763832.8|761832.8|37
1643817600000|2022-02-02 16:00:00|763854.3|761854.3|763804.7|761804.7|763854.3|762395.8|763355.6|761804.7|37
1643817610000|2022-02-02 16:00:10|763793.1|761793.1|763940.8|761940.8|763949|761949|763703|761703|36
1643817620000|2022-02-02 16:00:20|763932.4|761932.4|764058|762058|764155.4|762155.4|763905.9|761905.9|37
1643817630000|2022-02-02 16:00:30|764064.9|762064.9|764115.5|762115.5|764131.3|762131.3|764008.1|762008.1|36
1643817640000|2022-02-02 16:00:40|764115.4|762115.4|764120.6|762120.6|764133.7|762133.7|764097.8|762097.8|33
1643817650000|2022-02-02 16:00:50|764130.5|762130.5|764120.8|762120.8|764130.5|762130.5|764119.6|762119.6|19
1643817660000|2022-02-02 16:01:00|764115.6|762115.6|764150|762150|764179|762642.5|763612.4|762102.2|33
1643817670000|2022-02-02 16:01:10|764153.7|762153.7|764172.1|762172.1|764180.4|762640.8|763638.6|762142.8|25
1643817680000|2022-02-02 16:01:20|764165.6|762165.6|764163|762163|764179.1|762179.1|764145.6|762145.6|25
1643817690000|2022-02-02 16:01:30|764148|762148|764187.8|762187.8|764233.5|762716|763679.6|762148|40
1643817700000|2022-02-02 16:01:40|764204.6|762204.6|764148.8|762148.8|764227.7|762713.8|763683.7|762148.8|37
1643817710000|2022-02-02 16:01:50|764171|762171|764134.1|762134.1|764174.3|762174.3|764132.3|762132.3|31
1643817720000|2022-02-02 16:02:00|764138.8|762138.8|764151.5|762151.5|764153.7|762153.7|764133.9|762133.9|22
1643817730000|2022-02-02 16:02:10|764145.7|762145.7|764177|762177|764188.3|762648.9|763634.6|762125.3|30
1643817740000|2022-02-02 16:02:20|764180.9|762180.9|764173.8|762173.8|764214.5|762682.9|763682.9|762169.4|26
1643817750000|2022-02-02 16:02:30|764218|762218|764177.7|762177.7|764226.1|762226.1|764155.5|762155.5|27
1643817760000|2022-02-02 16:02:40|764206.1|762206.1|764190.9|762190.9|764255.6|762255.6|764185.2|762185.2|25
1643817770000|2022-02-02 16:02:50|764191.2|762191.2|764183.8|762183.8|764205.6|762205.6|764181.3|762181.3|24
1643817780000|2022-02-02 16:03:00|764170.7|762170.7|764207.5|762207.5|764227.2|762227.2|764159.2|762159.2|26
1643817790000|2022-02-02 16:03:10|764200.3|762200.3|764200.2|762200.2|764216.9|762216.9|764185.2|762185.2|28
1643817800000|2022-02-02 16:03:20|764209.4|762209.4|764192.8|762192.8|764216.4|762216.4|764192.8|762192.8|20
1643817810000|2022-02-02 16:03:30|764191.6|762191.6|764173.3|762173.3|764193.9|762681.1|763681.1|762144.6|20
1643817820000|2022-02-02 16:03:40|764189.6|762189.6|764174.5|762174.5|764212.3|762212.3|764159.5|762159.5|19
1643817830000|2022-02-02 16:03:50|764173.1|762173.1|764108.1|762108.1|764220.7|762220.7|764102.1|762102.1|29
1643817840000|2022-02-02 16:04:00|764120.3|762120.3|764228.9|762228.9|764228.9|762228.9|764105.8|762105.8|26
1643817850000|2022-02-02 16:04:10|764226.6|762226.6|764266.6|762266.6|764317.7|762317.7|764223.6|762223.6|35
1643817860000|2022-02-02 16:04:20|764243.8|762243.8|764188.9|762188.9|764258.4|762258.4|764164.9|762164.9|32
1643817870000|2022-02-02 16:04:30|764193.7|762193.7|764186.5|762186.5|764230.5|762230.5|764132.7|762132.7|27
1643817880000|2022-02-02 16:04:40|764161.2|762161.2|764134.7|762134.7|764183.3|762183.3|764109.2|762109.2|27
1643817890000|2022-02-02 16:04:50|764118.4|762118.4|764153.6|762153.6|764161.6|762161.6|764113.9|762113.9|27
1643817900000|2022-02-02 16:05:00|763698.5|762698.5|764211.2|762211.2|764355.8|762698.5|763698.5|762189.1|38
1643817910000|2022-02-02 16:05:10|764218.2|762218.2|764318.4|762318.4|764320.3|762320.3|764157.2|762157.2|35
1643817920000|2022-02-02 16:05:20|764303.1|762303.1|764487.1|762487.1|764583.9|762583.9|764301.1|762301.1|38
1643817930000|2022-02-02 16:05:30|764475|762475|764615.7|762615.7|764615.7|762615.7|764455.8|762455.8|35
1643817940000|2022-02-02 16:05:40|764603.4|762603.4|764499.5|762499.5|764603.4|762603.4|764474|762474|33
1643817950000|2022-02-02 16:05:50|764512.7|762512.7|764502.1|762502.1|764541.1|762541.1|764435.9|762435.9|37
1643817960000|2022-02-02 16:06:00|764506.9|762506.9|764793|762793|764811.7|762811.7|764453.8|762453.8|38
1643817970000|2022-02-02 16:06:10|764784.5|762784.5|764806.8|762806.8|764845.4|762845.4|764765.1|762765.1|39
1643817980000|2022-02-02 16:06:20|764831.4|762831.4|764879.2|762879.2|764908.1|762908.1|764829.6|762829.6|37
1643817990000|2022-02-02 16:06:30|764879.1|762879.1|765151.4|763151.4|765155.6|763155.6|764879.1|762879.1|39
1643818000000|2022-02-02 16:06:40|765147|763147|765199.8|763199.8|765235.3|763235.3|765142|763142|40
1643818010000|2022-02-02 16:06:50|765178.2|763178.2|765140.9|763140.9|765219.8|763219.8|765140.9|763140.9|35
1643818020000|2022-02-02 16:07:00|765142.4|763142.4|765385.5|763385.5|765385.5|763385.5|765142.4|763142.4|37
1643818030000|2022-02-02 16:07:10|765378.4|763378.4|765340.7|763340.7|765378.4|763378.4|765331|763331|31
1643818040000|2022-02-02 16:07:20|765342.7|763342.7|765334|763334|765364.9|763364.9|765312.3|763312.3|33
1643818050000|2022-02-02 16:07:30|765327.1|763327.1|765375.3|763375.3|765393.5|763393.5|765323.2|763323.2|38
1643818060000|2022-02-02 16:07:40|765373.4|763373.4|765388.3|763388.3|765420.9|763420.9|765355.1|763355.1|33
1643818070000|2022-02-02 16:07:50|765370.2|763370.2|765320.4|763320.4|765389|763389|765313.4|763313.4|36
1643818080000|2022-02-02 16:08:00|765311.2|763311.2|765380.8|763380.8|765394.6|763394.6|765294.8|763294.8|37
1643818090000|2022-02-02 16:08:10|765381.5|763381.5|765342.4|763342.4|765443.3|763443.3|765323.8|763323.8|35
1643818100000|2022-02-02 16:08:20|765321.2|763321.2|765141.5|763141.5|765352.2|763352.2|765132.2|763132.2|32
1643818110000|2022-02-02 16:08:30|765140.6|763140.6|765213.2|763213.2|765264|763264|765140.6|763140.6|39
1643818120000|2022-02-02 16:08:40|765192.2|763192.2|765360.3|763360.3|765360.3|763360.3|765114|763114|39
1643818130000|2022-02-02 16:08:50|765363.1|763363.1|765324.6|763324.6|765363.1|763363.1|765251.6|763251.6|39
1643818140000|2022-02-02 16:09:00|765357.2|763357.2|765470.7|763470.7|765508|763508|765341.3|763341.3|40
1643818150000|2022-02-02 16:09:10|765448.2|763448.2|765489.9|763489.9|765494.2|763494.2|765448.2|763448.2|32
1643818160000|2022-02-02 16:09:20|765489.7|763489.7|765498.8|763498.8|765511.6|763511.6|765459.5|763459.5|35
1643818170000|2022-02-02 16:09:30|765501|763501|765471.5|763471.5|765514.7|763514.7|765469.3|763469.3|27
1643818180000|2022-02-02 16:09:40|765471.7|763471.7|765401.6|763401.6|765482.1|763928.6|764928.6|763401.6|36
1643818190000|2022-02-02 16:09:50|765412.4|763412.4|765354.4|763354.4|765417.3|763417.3|765350.4|763350.4|31
1643818200000|2022-02-02 16:10:00|765350.1|763350.1|765361.7|763361.7|765374.3|763374.3|765346.8|763346.8|31
1643818210000|2022-02-02 16:10:10|765364.8|763364.8|765396.2|763396.2|765396.8|763396.8|765356.8|763356.8|30
1643818220000|2022-02-02 16:10:20|765389.1|763389.1|765282.5|763282.5|765389.1|763389.1|765282.5|763282.5|34
1643818230000|2022-02-02 16:10:30|765285.5|763285.5|765282.5|763282.5|765296.1|763296.1|765282.5|763282.5|33
1643818240000|2022-02-02 16:10:40|765282.4|763282.4|765274.7|763274.7|765284|763284|765264.5|763264.5|28
1643818250000|2022-02-02 16:10:50|765284.8|763284.8|765198.7|763198.7|765285|763285|765176.8|763176.8|33
1643818260000|2022-02-02 16:11:00|765201.1|763201.1|765236.1|763236.1|765244.2|763244.2|765162.5|763162.5|39
1643818270000|2022-02-02 16:11:10|765161.7|763161.7|765074.2|763074.2|765172.3|763172.3|765010|763010|35
1643818280000|2022-02-02 16:11:20|765071.7|763071.7|765051.1|763051.1|765079.1|763079.1|765035|763035|34
1643818290000|2022-02-02 16:11:30|765051|763051|765131.8|763131.8|765140|763140|764980.8|762980.8|36
1643818300000|2022-02-02 16:11:40|765133.4|763133.4|765114.8|763114.8|765144.6|763144.6|765111.2|763111.2|34
1643818310000|2022-02-02 16:11:50|765112.5|763112.5|765042.9|763042.9|765120.9|763120.9|765026.7|763026.7|33
1643818320000|2022-02-02 16:12:00|765045.8|763045.8|765028.4|763028.4|765051.8|763051.8|765002.6|763002.6|38
1643818330000|2022-02-02 16:12:10|765021.4|763021.4|765015.6|763015.6|765050.6|763050.6|765002.1|763002.1|37
1643818340000|2022-02-02 16:12:20|765012.6|763012.6|764856.8|762856.8|765013.7|763013.7|764856.8|762856.8|33
1643818350000|2022-02-02 16:12:30|764853.5|762853.5|764890.5|762890.5|764913.7|762913.7|764826.5|762826.5|38
1643818360000|2022-02-02 16:12:40|764892|762892|764896.4|762896.4|764902.4|762902.4|764879|762879|39
1643818370000|2022-02-02 16:12:50|764893.4|762893.4|764919.9|762919.9|764983.7|762983.7|764887.9|762887.9|36
1643818380000|2022-02-02 16:13:00|764916|762916|764998.5|762998.5|765008.8|763008.8|764901.8|762901.8|37
1643818390000|2022-02-02 16:13:10|764993.1|762993.1|765038.6|763038.6|765041.2|763041.2|764993.1|762993.1|38
1643818400000|2022-02-02 16:13:20|765039.4|763039.4|765003.3|763003.3|765040.3|763040.3|765000.6|763000.6|34
1643818410000|2022-02-02 16:13:30|765029.3|763029.3|765078|763078|765078|763078|765027.8|763027.8|34
1643818420000|2022-02-02 16:13:40|765078.6|763078.6|765098.2|763098.2|765110.9|763110.9|765040.2|763040.2|32
1643818430000|2022-02-02 16:13:50|765091.2|763091.2|765047.4|763047.4|765119.7|763119.7|765031.3|763031.3|37
1643818440000|2022-02-02 16:14:00|765057.7|763057.7|765109.6|763109.6|765117.6|763117.6|765057.7|763057.7|35
1643818450000|2022-02-02 16:14:10|765108.4|763108.4|765111.9|763111.9|765134.5|763134.5|765104.7|763104.7|35
1643818460000|2022-02-02 16:14:20|765110.3|763110.3|765109.7|763109.7|765120.3|763120.3|765082.4|763082.4|30
1643818470000|2022-02-02 16:14:30|765111.2|763111.2|765096.1|763096.1|765114.6|763114.6|765091.6|763091.6|27
1643818480000|2022-02-02 16:14:40|765094.5|763094.5|765150.5|763150.5|765152.8|763152.8|765094.2|763094.2|17
1643818490000|2022-02-02 16:14:50|765154.7|763154.7|765285.7|763285.7|765291.6|763703.1|764703.1|763143.4|31
1643818500000|2022-02-02 16:15:00|765283|763283|765241.3|763241.3|765375.1|763375.1|765241.3|763241.3|38
1643818510000|2022-02-02 16:15:10|765239.5|763239.5|765372.7|763372.7|765380.1|763380.1|765223.2|763223.2|38
1643818520000|2022-02-02 16:15:20|765377.5|763377.5|765370.3|763370.3|765384.1|763384.1|765333.5|763333.5|32
1643818530000|2022-02-02 16:15:30|765407.2|763407.2|765419.9|763419.9|765419.9|763419.9|765386.7|763386.7|30
1643818540000|2022-02-02 16:15:40|765411.2|763411.2|765401.6|763401.6|765442.2|763442.2|765397.9|763397.9|32
1643818550000|2022-02-02 16:15:50|765392.3|763392.3|765451.2|763451.2|765460.1|763460.1|765392.3|763392.3|25
1643818560000|2022-02-02 16:16:00|765445.9|763445.9|765426.7|763426.7|765446.4|763446.4|765410.2|763410.2|36
1643818570000|2022-02-02 16:16:10|765433|763433|765411.8|763411.8|765433|763433|765411.8|763411.8|30
1643818580000|2022-02-02 16:16:20|765422.5|763422.5|765559.2|763559.2|765640.2|763640.2|765421.7|763421.7|33
1643818590000|2022-02-02 16:16:30|765553.3|763553.3|765591.3|763591.3|765596.9|763596.9|765529.7|763529.7|31
1643818600000|2022-02-02 16:16:40|765577.5|763577.5|765556.4|763556.4|765592.4|763592.4|765548.5|763548.5|37
1643818610000|2022-02-02 16:16:50|765557.4|763557.4|765582.8|763582.8|765584.2|763584.2|765557.4|763557.4|30
1643818620000|2022-02-02 16:17:00|765578.6|763578.6|765554.3|763554.3|765588.1|763588.1|765554.3|763554.3|33
1643818630000|2022-02-02 16:17:10|765550.3|763550.3|765486.7|763486.7|765572.7|763572.7|765481|763481|36
1643818640000|2022-02-02 16:17:20|765487.1|763487.1|765456.2|763456.2|765491.3|763491.3|765449.9|763449.9|35
1643818650000|2022-02-02 16:17:30|765466.8|763466.8|765410|763410|765497.5|763497.5|765406.8|763406.8|34
1643818660000|2022-02-02 16:17:40|765413.5|763413.5|765540.4|763540.4|765540.4|763540.4|765396.7|763396.7|39
1643818670000|2022-02-02 16:17:50|765550.7|763550.7|765544.6|763544.6|765569.3|763569.3|765525.1|763525.1|33
1643818680000|2022-02-02 16:18:00|765540.1|763540.1|765619.7|763619.7|765652.7|764177.3|765122|763536.4|33
1643818690000|2022-02-02 16:18:10|765618.4|763618.4|765622.7|763622.7|765640.2|764140.9|765124.6|763614.9|27
1643818700000|2022-02-02 16:18:20|765622.8|763622.8|765574.8|763574.8|765650.5|764103.6|765069.5|763553.9|30
1643818710000|2022-02-02 16:18:30|765582.2|763582.2|765601.6|763601.6|765617.4|764082.8|765047.4|763582.2|39
1643818720000|2022-02-02 16:18:40|765601.8|763601.8|765099.9|764099.9|765627|764121|765099.9|763575.7|28
1643818730000|2022-02-02 16:18:50|765596.2|763596.2|765551.1|763551.1|765599|764058.1|765049.9|763539.3|31
1643818740000|2022-02-02 16:19:00|765544.6|763544.6|765642.9|763642.9|765642.9|764137.4|765111.8|763542.1|31
1643818750000|2022-02-02 16:19:10|765634.5|763634.5|765662.3|763662.3|765683.4|764214.1|765127.2|763631.5|33
1643818760000|2022-02-02 16:19:20|765155.5|764155.5|765654.8|763654.8|765663.6|764157.4|765138.5|763640|29
1643818770000|2022-02-02 16:19:30|765644.9|763644.9|765652.4|763652.4|765663.2|763663.2|765639.1|763639.1|25
1643818780000|2022-02-02 16:19:40|765652.2|763652.2|765170|764170|765672.4|764170|765151.7|763649.7|25
1643818790000|2022-02-02 16:19:50|765180.8|764180.8|765652.2|763652.2|765684.4|764180.8|765161.9|763647.4|31
1643818800000|2022-02-02 16:20:00|765660.5|763660.5|765716|763716|765747.4|764277.3|765177.5|763629.7|33
1643818810000|2022-02-02 16:20:10|765719.2|763719.2|765589.2|763589.2|765719.2|764328.8|765328.8|763589.2|39
1643818820000|2022-02-02 16:20:20|765582.1|763582.1|765589|763589|765617|763617|765579.4|763579.4|37
1643818830000|2022-02-02 16:20:30|765608.7|763608.7|765586.4|763586.4|765608.7|763608.7|765563.2|763563.2|33
1643818840000|2022-02-02 16:20:40|765579.5|763579.5|765521.2|763521.2|765579.5|763579.5|765507.8|763507.8|36
1643818850000|2022-02-02 16:20:50|765523.3|763523.3|765494|763494|765553.8|763553.8|765460.7|763460.7|39
1643818860000|2022-02-02 16:21:00|765491.7|763491.7|765496.5|763496.5|765501.3|763501.3|765475.2|763475.2|36
1643818870000|2022-02-02 16:21:10|765501.8|763501.8|765382.8|763382.8|765502.4|763502.4|765364|763364|33
1643818880000|2022-02-02 16:21:20|765376.8|763376.8|765356.6|763356.6|765412.5|763914|764870.7|763345.8|36
1643818890000|2022-02-02 16:21:30|765359.3|763359.3|764843.2|763843.2|765371.6|763843.2|764843.2|763344|31
1643818900000|2022-02-02 16:21:40|765357.5|763357.5|765383.2|763383.2|765400.8|763400.8|765346.8|763346.8|34
1643818910000|2022-02-02 16:21:50|765363.9|763363.9|764877.1|763877.1|765387.8|763888.9|764856.3|763355.9|30
1643818920000|2022-02-02 16:22:00|764878.5|763878.5|765408.8|763408.8|765416|763922|764847.8|763387.6|32
1643818930000|2022-02-02 16:22:10|765403.6|763403.6|765383.8|763383.8|765413.8|763413.8|765374.2|763374.2|28
1643818940000|2022-02-02 16:22:20|765388.8|763388.8|764891.7|763891.7|765399.2|763891.7|764860.5|763362.5|22
1643818950000|2022-02-02 16:22:30|765378|763378|765386.6|763386.6|765407.9|763407.9|765359.6|763359.6|31
1643818960000|2022-02-02 16:22:40|765390.9|763390.9|765345|763345|765396.5|763864.1|764832.6|763326.5|29
1643818970000|2022-02-02 16:22:50|764837.7|763837.7|764837.6|763837.6|764858.6|763858.6|764837.6|763837.6|16
1643818980000|2022-02-02 16:23:00|764838|763838|764824.9|763824.9|764841.3|763841.3|764824.6|763824.6|20
1643818990000|2022-02-02 16:23:10|764825.1|763825.1|764829.4|763829.4|764834.7|763834.7|764824.5|763824.5|17
1643819000000|2022-02-02 16:23:20|764822.6|763822.6|764827.8|763827.8|764841.1|763841.1|764822.6|763822.6|23
1643819010000|2022-02-02 16:23:30|764827.5|763827.5|764823.3|763823.3|764852.4|763852.4|764802.7|763802.7|20
1643819020000|2022-02-02 16:23:40|764810.5|763810.5|764799.4|763799.4|764814.3|763814.3|764766.6|763766.6|27
1643819030000|2022-02-02 16:23:50|764798.9|763798.9|764782.1|763782.1|764822.9|763822.9|764782.1|763782.1|22
1643819040000|2022-02-02 16:24:00|764783.2|763783.2|765106.9|763106.9|765194.3|763802.2|764708.7|763104.2|39
1643819050000|2022-02-02 16:24:10|765109.1|763109.1|765073.4|763073.4|765127.6|763127.6|765063.6|763063.6|27
1643819060000|2022-02-02 16:24:20|765076.6|763076.6|764486|763486|765105|763486|764486|763025.2|32
1643819070000|2022-02-02 16:24:30|764908.5|762908.5|764883.4|762883.4|764932.7|762932.7|764834|762834|36
1643819080000|2022-02-02 16:24:40|764848.7|762848.7|764634.4|762634.4|764863|763052.3|764052.3|762584.4|38
1643819090000|2022-02-02 16:24:50|764631|762631|764611.4|762611.4|764646|762646|764605.2|762605.2|37
1643819100000|2022-02-02 16:25:00|764604.6|762604.6|764359.7|762359.7|764618|762618|764358.9|762358.9|39
1643819110000|2022-02-02 16:25:10|764360.1|762360.1|764339.9|762339.9|764374.4|762805.7|763805.7|762299.9|36
1643819120000|2022-02-02 16:25:20|764315.2|762315.2|764351.4|762351.4|764383.7|762383.7|764315.2|762315.2|38
1643819130000|2022-02-02 16:25:30|764326.9|762326.9|764346|762346|764354.3|762820.6|763814.5|762281.1|40
1643819140000|2022-02-02 16:25:40|764342.4|762342.4|764335.3|762335.3|764386.8|762386.8|764327.5|762327.5|36
1643819150000|2022-02-02 16:25:50|764338.2|762338.2|763843|762843|764378.9|762848.9|763827.2|762338|32
1643819160000|2022-02-02 16:26:00|763853|762853|764232.9|762232.9|764368.4|762869.2|763853|762232.9|37
1643819170000|2022-02-02 16:26:10|764235.7|762235.7|764335.2|762335.2|764384.7|762384.7|764234.3|762234.3|39
1643819180000|2022-02-02 16:26:20|764342.3|762342.3|764408.9|762408.9|764422.9|762422.9|764322.3|762322.3|32
1643819190000|2022-02-02 16:26:30|764401.8|762401.8|764497.8|762497.8|764497.8|762497.8|764397.6|762397.6|35
1643819200000|2022-02-02 16:26:40|764500.1|762500.1|764376.7|762376.7|764500.1|762500.1|764365.5|762365.5|37
1643819210000|2022-02-02 16:26:50|764379.3|762379.3|764452.3|762452.3|764460.7|762460.7|764342.1|762342.1|31
1643819220000|2022-02-02 16:27:00|764464.9|762464.9|764529.3|762529.3|764586.7|762586.7|764464.9|762464.9|34
1643819230000|2022-02-02 16:27:10|764528.4|762528.4|764539.7|762539.7|764561.5|762561.5|764521|762521|36
1643819240000|2022-02-02 16:27:20|764542.9|762542.9|764402.5|762402.5|764552.7|762552.7|764402.5|762402.5|33
1643819250000|2022-02-02 16:27:30|764394.5|762394.5|764445|762445|764489.3|762489.3|764384.9|762384.9|33
1643819260000|2022-02-02 16:27:40|764446.2|762446.2|763804.9|762804.9|764479.2|762812.1|763802.4|762290.3|26
1643819270000|2022-02-02 16:27:50|763814.9|762814.9|764379.5|762379.5|764409.9|762814.9|763814.9|762314.7|32
1643819280000|2022-02-02 16:28:00|764370.2|762370.2|764425.4|762425.4|764436.3|762436.3|764365.3|762365.3|33
1643819290000|2022-02-02 16:28:10|764424.4|762424.4|765056.4|763056.4|765088.2|763088.2|764409.4|762409.4|27
1643819300000|2022-02-02 16:28:20|765055.9|763055.9|765049.3|763049.3|765062.8|763563|764553|763021.3|38
1643819310000|2022-02-02 16:28:30|765048.4|763048.4|764891.7|762891.7|765058.6|763058.6|764847.2|762847.2|39
1643819320000|2022-02-02 16:28:40|764872.5|762872.5|764754.1|762754.1|764909|762909|764739.8|762739.8|32
1643819330000|2022-02-02 16:28:50|764748.9|762748.9|764981.7|762981.7|765014.9|763014.9|764748.9|762748.9|38
1643819340000|2022-02-02 16:29:00|764976.4|762976.4|765039.7|763039.7|765043.1|763043.1|764944.1|762944.1|36
1643819350000|2022-02-02 16:29:10|765039.8|763039.8|764948.7|762948.7|765039.8|763039.8|764940.7|762940.7|31
1643819360000|2022-02-02 16:29:20|764952.7|762952.7|765096.6|763096.6|765116|763116|764892.7|762892.7|29
1643819370000|2022-02-02 16:29:30|765083.8|763083.8|765029.3|763029.3|765120.1|763120.1|764941.6|762941.6|36
1643819380000|2022-02-02 16:29:40|765027.2|763027.2|765006.1|763006.1|765059.1|763059.1|764975.6|762975.6|33
1643819390000|2022-02-02 16:29:50|765023.8|763023.8|765269.7|763269.7|765279.4|763279.4|765021|763021|39
1643819400000|2022-02-02 16:30:00|765269.5|763269.5|765281.9|763281.9|765297.6|763297.6|765230|763230|40
1643819410000|2022-02-02 16:30:10|765277.5|763277.5|765320.3|763320.3|765328.3|763328.3|765264|763264|35
1643819420000|2022-02-02 16:30:20|765270.1|763270.1|765251.6|763251.6|765290.6|763290.6|765230.3|763230.3|37
1643819430000|2022-02-02 16:30:30|765247.2|763247.2|765247.8|763247.8|765251.4|763251.4|765230|763230|36
1643819440000|2022-02-02 16:30:40|765244.8|763244.8|765379|763379|765386.9|763386.9|765237.6|763237.6|38
1643819450000|2022-02-02 16:30:50|765380.2|763380.2|765373.8|763373.8|765396.9|763396.9|765368.9|763368.9|34
1643819460000|2022-02-02 16:31:00|765392.5|763392.5|765316.5|763316.5|765392.5|763392.5|765314.7|763314.7|31
1643819470000|2022-02-02 16:31:10|765311.7|763311.7|765363.2|763363.2|765391|763391|765311.7|763311.7|26
1643819480000|2022-02-02 16:31:20|765396.5|763396.5|765380.5|763380.5|765444.8|763444.8|765378.9|763378.9|33
1643819490000|2022-02-02 16:31:30|765400.8|763400.8|765389.6|763389.6|765425.9|763425.9|765386.7|763386.7|26
1643819500000|2022-02-02 16:31:40|765389.8|763389.8|765616.9|763616.9|765649.9|763649.9|765389.8|763389.8|28
1643819510000|2022-02-02 16:31:50|765615.1|763615.1|765458.5|763458.5|765635.5|763635.5|765458.5|763458.5|34
1643819520000|2022-02-02 16:32:00|765421.3|763421.3|765477.4|763477.4|765497.1|763497.1|765421.3|763421.3|38
1643819530000|2022-02-02 16:32:10|765501.1|763501.1|765459.5|763459.5|765522.5|763522.5|765442.6|763442.6|34
1643819540000|2022-02-02 16:32:20|765451.6|763451.6|765467.4|763467.4|765526.9|763526.9|765448.8|763448.8|29
1643819550000|2022-02-02 16:32:30|765467|763467|765315.3|763315.3|765498.5|763498.5|765315.3|763315.3|31
1643819560000|2022-02-02 16:32:40|765316.5|763316.5|765423.6|763423.6|765428.8|763428.8|765316.5|763316.5|31
1643819570000|2022-02-02 16:32:50|765391.6|763391.6|765410.8|763410.8|765416.6|763416.6|765387.4|763387.4|27
1643819580000|2022-02-02 16:33:00|765412.2|763412.2|765209.7|763209.7|765428.6|763428.6|765202.6|763202.6|36
1643819590000|2022-02-02 16:33:10|765202.4|763202.4|765204.9|763204.9|765245|763245|765188.8|763188.8|38
1643819600000|2022-02-02 16:33:20|765200.6|763200.6|765182.6|763182.6|765242.4|763242.4|765177.4|763177.4|30
1643819610000|2022-02-02 16:33:30|765182.7|763182.7|765091.5|763091.5|765203.3|763203.3|765052.2|763052.2|35
1643819620000|2022-02-02 16:33:40|765111.6|763111.6|765064.6|763064.6|765111.6|763111.6|765064.6|763064.6|35
1643819630000|2022-02-02 16:33:50|765068.6|763068.6|764738.6|762738.6|765095.4|763095.4|764693|762693|39
1643819640000|2022-02-02 16:34:00|764729.4|762729.4|764796.5|762796.5|764827.9|762827.9|764708.1|762708.1|36
1643819650000|2022-02-02 16:34:10|764774|762774|764743.6|762743.6|764810.4|762810.4|764732.6|762732.6|36
1643819660000|2022-02-02 16:34:20|764744|762744|764753.4|762753.4|764790.7|762790.7|764744|762744|29
1643819670000|2022-02-02 16:34:30|764752.7|762752.7|764773.7|762773.7|764801.6|762801.6|764661.5|762661.5|29
1643819680000|2022-02-02 16:34:40|764778.2|762778.2|764769.2|762769.2|764798.4|762798.4|764754.8|762754.8|31
1643819690000|2022-02-02 16:34:50|764783.2|762783.2|764798.3|762798.3|764805|762805|764759.2|762759.2|29
1643819700000|2022-02-02 16:35:00|764796.2|762796.2|764825.9|762825.9|764870.9|762870.9|764788.1|762788.1|37
1643819710000|2022-02-02 16:35:10|764865.1|762865.1|764842.6|762842.6|764897.7|763374.9|764374.9|762809.8|32
1643819720000|2022-02-02 16:35:20|764898.8|762898.8|764774.6|762774.6|764898.8|763235.1|764230|762724.6|37
1643819730000|2022-02-02 16:35:30|764751.7|762751.7|764773.4|762773.4|764773.4|763232.8|764232.8|762723.5|28
1643819740000|2022-02-02 16:35:40|764773.6|762773.6|764830.4|762830.4|764850.4|762850.4|764756.8|762756.8|30
1643819750000|2022-02-02 16:35:50|764832|762832|764827.3|762827.3|764855|762855|764827.3|762827.3|28
1643819760000|2022-02-02 16:36:00|764823.7|762823.7|764813|762813|764829|762829|764791|762791|22
1643819770000|2022-02-02 16:36:10|764791.9|762791.9|764839.4|762839.4|764839.4|762839.4|764791.9|762791.9|13
1643819780000|2022-02-02 16:36:20|764818.8|762818.8|764942.9|762942.9|764957.4|762957.4|764815.3|762815.3|29
1643819790000|2022-02-02 16:36:30|764929.1|762929.1|764833.8|762833.8|764929.2|762929.2|764806.6|762806.6|23
1643819800000|2022-02-02 16:36:40|764834.3|762834.3|764820.9|762820.9|764888|762888|764810.8|762810.8|25
1643819810000|2022-02-02 16:36:50|764830|762830|764754.7|762754.7|764869.1|762869.1|764733|762733|35
1643819820000|2022-02-02 16:37:00|764748.3|762748.3|764765.4|762765.4|764824|762824|764736.7|762736.7|34
1643819830000|2022-02-02 16:37:10|764763.8|762763.8|764775.9|762775.9|764785.5|763255.1|764246.1|762751.8|26
1643819840000|2022-02-02 16:37:20|764755.2|762755.2|764734.5|762734.5|764780.5|762780.5|764734.5|762734.5|24
1643819850000|2022-02-02 16:37:30|764743.6|762743.6|764711.3|762711.3|764745.4|762745.4|764646.8|762646.8|24
1643819860000|2022-02-02 16:37:40|764692.8|762692.8|764730.9|762730.9|764737.5|762737.5|764692.8|762692.8|30
1643819870000|2022-02-02 16:37:50|764726.5|762726.5|764692.7|762692.7|764747.7|763198.7|764184.8|762692.7|25
1643819880000|2022-02-02 16:38:00|764694.1|762694.1|764753.4|762753.4|764762.2|763258.2|764214.4|762686.2|23
1643819890000|2022-02-02 16:38:10|764745.4|762745.4|764726.6|762726.6|764765.9|762765.9|764687.5|762687.5|26
1643819900000|2022-02-02 16:38:20|764726.8|762726.8|764714.1|762714.1|764729.7|762729.7|764711.5|762711.5|29
1643819910000|2022-02-02 16:38:30|764714.5|762714.5|764723.9|762723.9|764752.1|762752.1|764708.9|762708.9|20
1643819920000|2022-02-02 16:38:40|764731.1|762731.1|764779.4|762779.4|764797.5|762797.5|764721.2|762721.2|22
1643819930000|2022-02-02 16:38:50|764780.7|762780.7|764807|762807|764838.3|762838.3|764780.7|762780.7|26
1643819940000|2022-02-02 16:39:00|764806|762806|764845.8|762845.8|764845.8|762845.8|764806|762806|22
1643819950000|2022-02-02 16:39:10|764840|762840|764967.5|762967.5|764994.7|763456.3|764456.3|762840|32
1643819960000|2022-02-02 16:39:20|764954.7|762954.7|764985.6|762985.6|764990.6|762990.6|764954.4|762954.4|21
1643819970000|2022-02-02 16:39:30|764977.5|762977.5|764858.2|762858.2|764998.7|763493.8|764482.6|762858.2|24
1643819980000|2022-02-02 16:39:40|764358.6|763358.6|764784.5|762784.5|764815.9|763358.6|764269.6|762753.6|25
1643819990000|2022-02-02 16:39:50|764788|762788|764216.5|763216.5|764812.9|763248.3|764216.5|762689.6|22
1643820000000|2022-02-02 16:40:00|764220.3|763220.3|764847.1|762847.1|764883.8|763229.8|764197.2|762635.7|34
1643820010000|2022-02-02 16:40:10|764840.2|762840.2|764745|762745|764873.8|763429.1|764429.1|762730.8|34
1643820020000|2022-02-02 16:40:20|764734.1|762734.1|764717.8|762717.8|764748.7|762748.7|764714|762714|28
1643820030000|2022-02-02 16:40:30|764716.5|762716.5|764715.4|762715.4|764764.8|762764.8|764715.4|762715.4|19
1643820040000|2022-02-02 16:40:40|764717.1|762717.1|764645.5|762645.5|764731.2|762731.2|764645.5|762645.5|28
1643820050000|2022-02-02 16:40:50|764683.3|762683.3|764186.6|763186.6|764756.3|763234.6|764186.6|762669.2|30
1643820060000|2022-02-02 16:41:00|764697.3|762697.3|764794.1|762794.1|764821.6|762821.6|764697.3|762697.3|34
1643820070000|2022-02-02 16:41:10|764798.6|762798.6|764820.4|762820.4|764917.1|762917.1|764779.9|762779.9|30
1643820080000|2022-02-02 16:41:20|764821.8|762821.8|764826.1|762826.1|764877.9|762877.9|764771.3|762771.3|36
1643820090000|2022-02-02 16:41:30|764830.4|762830.4|764803.5|762803.5|764849.5|762849.5|764768.5|762768.5|29
1643820100000|2022-02-02 16:41:40|764793.1|762793.1|764837.1|762837.1|764849.8|762849.8|764738|762738|35
1643820110000|2022-02-02 16:41:50|764845.6|762845.6|764814.6|762814.6|764861.2|762861.2|764812.9|762812.9|28
1643820120000|2022-02-02 16:42:00|764796.6|762796.6|764818.6|762818.6|764851.2|762851.2|764791|762791|24
1643820130000|2022-02-02 16:42:10|764819.2|762819.2|764832.9|762832.9|764856.7|762856.7|764818.3|762818.3|30
1643820140000|2022-02-02 16:42:20|764805.5|762805.5|764743.5|762743.5|764828.1|762828.1|764651.3|762651.3|36
1643820150000|2022-02-02 16:42:30|764744.1|762744.1|764792.5|762792.5|764792.5|762792.5|764688.4|762688.4|31
1643820160000|2022-02-02 16:42:40|764786.1|762786.1|764779.3|762779.3|764835.4|762835.4|764726.5|762726.5|31
1643820170000|2022-02-02 16:42:50|764805|762805|764728.2|762728.2|764805|762805|764692.6|762692.6|25
1643820180000|2022-02-02 16:43:00|764730|762730|764771.6|762771.6|764840.2|762840.2|764712.9|762712.9|34
1643820190000|2022-02-02 16:43:10|764813.1|762813.1|764676.1|762676.1|764813.1|762813.1|764673.4|762673.4|33
1643820200000|2022-02-02 16:43:20|764689.8|762689.8|764698.4|762698.4|764710.7|762710.7|764670.7|762670.7|25
1643820210000|2022-02-02 16:43:30|764695.2|762695.2|764664.2|762664.2|764736|762736|764652.1|762652.1|27
1643820220000|2022-02-02 16:43:40|764664.5|762664.5|764567.7|762567.7|764709.9|762709.9|764533.2|762533.2|32
1643820230000|2022-02-02 16:43:50|764526.3|762526.3|763710.9|761710.9|764551.5|762551.5|763710.9|761710.9|35
1643820240000|2022-02-02 16:44:00|763588.5|761588.5|764266.8|762266.8|764489.2|762489.2|763499.8|761499.8|39
1643820250000|2022-02-02 16:44:10|764215|762215|764202.4|762202.4|764279.2|762279.2|764046.7|762046.7|39
1643820260000|2022-02-02 16:44:20|764203.8|762203.8|764097.6|762097.6|764256.5|762667.5|763667.5|762097.6|37
1643820270000|2022-02-02 16:44:30|764086.3|762086.3|764179.1|762179.1|764282.2|762700.6|763693.1|762052.7|34
1643820280000|2022-02-02 16:44:40|764172.5|762172.5|764069|762069|764211.8|762211.8|763958.7|761958.7|34
1643820290000|2022-02-02 16:44:50|764035.4|762035.4|764188.7|762188.7|764365.5|762667.6|763652.4|762035.4|35
1643820300000|2022-02-02 16:45:00|764186.2|762186.2|764199.9|762199.9|764220.5|762220.5|764177.1|762177.1|33
1643820310000|2022-02-02 16:45:10|764195.7|762195.7|763879.8|762879.8|764417.6|762892.6|763879.8|762195.7|32
1643820320000|2022-02-02 16:45:20|763846.9|762846.9|764506.8|762506.8|764513.5|762900.4|763846.9|762394.7|27
1643820330000|2022-02-02 16:45:30|764494.8|762494.8|764853.1|762853.1|765030.6|763396.9|764374.6|762479|39
1643820340000|2022-02-02 16:45:40|764834.7|762834.7|764839.9|762839.9|764976.5|762976.5|764804.2|762804.2|38
1643820350000|2022-02-02 16:45:50|764843.4|762843.4|764839.1|762839.1|764870|762870|764792.6|762792.6|32
1643820360000|2022-02-02 16:46:00|764848.8|762848.8|764835.6|762835.6|764882.2|762882.2|764781.4|762781.4|30
1643820370000|2022-02-02 16:46:10|764850.3|762850.3|764811.1|762811.1|764851.2|762851.2|764809.4|762809.4|30
1643820380000|2022-02-02 16:46:20|764812.1|762812.1|764820.2|762820.2|764835.1|762835.1|764806.6|762806.6|15
1643820390000|2022-02-02 16:46:30|764828.4|762828.4|764870.2|762870.2|764873.8|762873.8|764809.3|762809.3|31
1643820400000|2022-02-02 16:46:40|764921.9|762921.9|764951.6|762951.6|764951.6|762951.6|764890.7|762890.7|22
1643820410000|2022-02-02 16:46:50|764910.4|762910.4|764825.6|762825.6|764932.1|763426.6|764420.4|762825.6|29
1643820420000|2022-02-02 16:47:00|764257.9|763257.9|764153.3|763153.3|764761.1|763257.9|764153.3|762655|27
1643820430000|2022-02-02 16:47:10|764186.8|763186.8|764745|762745|764817.6|763188.4|764186.8|762716.4|31
1643820440000|2022-02-02 16:47:20|764741.3|762741.3|764874.5|762874.5|764880.8|762880.8|764721.9|762721.9|30
1643820450000|2022-02-02 16:47:30|764875.5|762875.5|764823.7|762823.7|764876.7|762876.7|764793.8|762793.8|36
1643820460000|2022-02-02 16:47:40|764820.3|762820.3|764853.5|762853.5|764861.5|762861.5|764815.4|762815.4|24
1643820470000|2022-02-02 16:47:50|764857.2|762857.2|764866.2|762866.2|764886.4|762886.4|764857.2|762857.2|23
1643820480000|2022-02-02 16:48:00|764869|762869|764971|762971|764974.9|763474.5|764468.6|762864.7|29
1643820490000|2022-02-02 16:48:10|764967.4|762967.4|764471.6|763471.6|764973.8|763478.6|764471.1|762962.3|24
1643820500000|2022-02-02 16:48:20|764470|763470|764984.1|762984.1|764995|763470|764470|762981.4|31
1643820510000|2022-02-02 16:48:30|764986.8|762986.8|764981.8|762981.8|764994.9|762994.9|764960.3|762960.3|26
1643820520000|2022-02-02 16:48:40|764983.1|762983.1|764988.2|762988.2|765007.3|763007.3|764980.8|762980.8|22
1643820530000|2022-02-02 16:48:50|764979.6|762979.6|764990.5|762990.5|764995.7|763479.9|764473.3|762966.7|21
1643820540000|2022-02-02 16:49:00|764997.6|762997.6|764993.3|762993.3|765002|763002|764969.2|762969.2|24
1643820550000|2022-02-02 16:49:10|764990.2|762990.2|764984.2|762984.2|765011.9|763011.9|764964.2|762964.2|22
1643820560000|2022-02-02 16:49:20|764979.7|762979.7|764975.3|762975.3|765003.4|763003.4|764959|762959|24
1643820570000|2022-02-02 16:49:30|764962.8|762962.8|765236.7|763236.7|765236.7|763726.1|764477.8|762957.1|22
1643820580000|2022-02-02 16:49:40|765224.6|763224.6|765230.3|763230.3|765233.5|763714.3|764708|763193|26
1643820590000|2022-02-02 16:49:50|765229.8|763229.8|765264.1|763264.1|765264.1|763770.7|764733.7|763229|28
1643820600000|2022-02-02 16:50:00|764759.8|763759.8|764756.3|763756.3|765290.7|763780.2|764754.9|763286.9|24
1643820610000|2022-02-02 16:50:10|764750.5|763750.5|765171.5|763171.5|765282.7|763753.6|764738.7|763125.9|29
1643820620000|2022-02-02 16:50:20|765151.4|763151.4|765058.8|763058.8|765162.8|763162.8|765050.2|763050.2|31
1643820630000|2022-02-02 16:50:30|765058.5|763058.5|765125|763125|765127.9|763127.9|765058.5|763058.5|30
1643820640000|2022-02-02 16:50:40|765125.8|763125.8|765154.5|763154.5|765154.5|763154.5|765124.5|763124.5|28
1643820650000|2022-02-02 16:50:50|765153.8|763153.8|765056.9|763056.9|765155.7|763155.7|765056.9|763056.9|28
1643820660000|2022-02-02 16:51:00|765060.2|763060.2|765048.6|763048.6|765062.4|763062.4|765013|763013|33
1643820670000|2022-02-02 16:51:10|765049.2|763049.2|765129.4|763129.4|765129.4|763129.4|765048|763048|34
1643820680000|2022-02-02 16:51:20|765139.7|763139.7|765131.9|763131.9|765139.7|763641.1|764632.6|763124.3|26
1643820690000|2022-02-02 16:51:30|765131.4|763131.4|765075.5|763075.5|765131.4|763498.3|764488.6|762986.8|29
1643820700000|2022-02-02 16:51:40|765080.4|763080.4|765097.7|763097.7|765098.8|763098.8|765078|763078|22
1643820710000|2022-02-02 16:51:50|765095.7|763095.7|764541.1|763541.1|765098|763553|764518.6|763049.4|23
1643820720000|2022-02-02 16:52:00|764541.8|763541.8|764540.6|763540.6|764553|763553|764535.4|763535.4|28
1643820730000|2022-02-02 16:52:10|764543|763543|764530.1|763530.1|764549.6|763549.6|764514|763514|20
1643820740000|2022-02-02 16:52:20|764531.1|763531.1|764521.8|763521.8|764533.2|763533.2|764496.8|763496.8|25
1643820750000|2022-02-02 16:52:30|764526|763526|764531.3|763531.3|764546.5|763546.5|764506.1|763506.1|28
1643820760000|2022-02-02 16:52:40|764542.7|763542.7|764527|763527|764552.6|763552.6|764484.5|763484.5|27
1643820770000|2022-02-02 16:52:50|764512|763512|764465|763465|764581.8|763581.8|764465|763465|18
1643820780000|2022-02-02 16:53:00|764965.8|762965.8|764463.8|763463.8|765093.5|763551.3|764445.6|762932|25
1643820790000|2022-02-02 16:53:10|764480.3|763480.3|764968|762968|764997.6|763504.6|764431.5|762968|21
1643820800000|2022-02-02 16:53:20|764969.2|762969.2|764979.1|762979.1|765018.2|763584.6|764434.8|762964.1|28
1643820810000|2022-02-02 16:53:30|765078.9|763078.9|765365.9|763365.9|765487.5|763993.9|764905.7|763078.9|36
1643820820000|2022-02-02 16:53:40|765340|763340|765056.7|764056.7|765452.7|764090.9|764983.9|763338.3|33
1643820830000|2022-02-02 16:53:50|765064.2|764064.2|765036.9|764036.9|765658.9|764072|765036.9|763563.9|26
1643820840000|2022-02-02 16:54:00|765046.3|764046.3|765078.5|764078.5|765624.5|764109.1|765003.6|763564.3|29
1643820850000|2022-02-02 16:54:10|765067.6|764067.6|765070.4|764070.4|765622|764104.9|765016.7|763567.7|26
1643820860000|2022-02-02 16:54:20|765066.8|764066.8|765069.9|764069.9|765629.3|764124.6|765063.9|763592.7|23
1643820870000|2022-02-02 16:54:30|765084.7|764084.7|765042.8|764042.8|765109.6|764109.6|765034.1|764034.1|27
1643820880000|2022-02-02 16:54:40|765038.5|764038.5|765409.5|763409.5|765516.1|764096.4|765038.5|763393.8|29
1643820890000|2022-02-02 16:54:50|765411.5|763411.5|764842.1|763842.1|765411.5|763846|764842.1|763336.7|18
1643820900000|2022-02-02 16:55:00|764847.1|763847.1|765411.7|763411.7|765433.2|763860.3|764831.6|763390.9|24
1643820910000|2022-02-02 16:55:10|765408.9|763408.9|765386.2|763386.2|765419.2|763419.2|765358.7|763358.7|27
1643820920000|2022-02-02 16:55:20|765406|763406|764875.8|763875.8|765415.9|763875.8|764855.2|763389|28
1643820930000|2022-02-02 16:55:30|764865.4|763865.4|765271.1|763271.1|765324.9|763886.4|764863.2|763249.7|22
1643820940000|2022-02-02 16:55:40|765263.3|763263.3|765285.7|763285.7|765335|763335|765253.2|763253.2|23
1643820950000|2022-02-02 16:55:50|765276|763276|765537.8|763537.8|765563.3|763563.3|765276|763276|31
1643820960000|2022-02-02 16:56:00|765537.6|763537.6|765531.2|763531.2|765554.7|763554.7|765516.9|763516.9|28
1643820970000|2022-02-02 16:56:10|765536.9|763536.9|765601.2|763601.2|765657.9|763657.9|765488.9|763488.9|37
1643820980000|2022-02-02 16:56:20|765605.4|763605.4|765589.5|763589.5|765634.9|763634.9|765555.7|763555.7|31
1643820990000|2022-02-02 16:56:30|765590|763590|765611.4|763611.4|765643.9|763643.9|765539.2|763539.2|28
1643821000000|2022-02-02 16:56:40|765596.6|763596.6|765625.4|763625.4|765645.9|763645.9|765525.6|763525.6|32
1643821010000|2022-02-02 16:56:50|765637.6|763637.6|765610.3|763610.3|765679|763679|765562.7|763562.7|34
1643821020000|2022-02-02 16:57:00|765649.5|763649.5|765603.2|763603.2|765649.5|763649.5|765588.2|763588.2|30
1643821030000|2022-02-02 16:57:10|765615.3|763615.3|765557.1|763557.1|765627.9|763627.9|765546|763546|34
1643821040000|2022-02-02 16:57:20|765547|763547|765530.8|763530.8|765619.7|763619.7|765521.7|763521.7|34
1643821050000|2022-02-02 16:57:30|765522.1|763522.1|765586.7|763586.7|765609|763609|765480.7|763480.7|31
1643821060000|2022-02-02 16:57:40|765582|763582|765518.4|763518.4|765624.3|763624.3|765516.4|763516.4|31
1643821070000|2022-02-02 16:57:50|765492|763492|765444.4|763444.4|765576|763576|765417.5|763417.5|24
1643821080000|2022-02-02 16:58:00|765448.7|763448.7|765419.1|763419.1|765488.2|763488.2|765302.5|763302.5|34
1643821090000|2022-02-02 16:58:10|765419.2|763419.2|765409.4|763409.4|765461.3|763461.3|765409.4|763409.4|24
1643821100000|2022-02-02 16:58:20|765396|763396|765263.1|763263.1|765476.9|763476.9|765263.1|763263.1|31
1643821110000|2022-02-02 16:58:30|765299.7|763299.7|765301|763301|765348.4|763348.4|765266.9|763266.9|26
1643821120000|2022-02-02 16:58:40|765304.8|763304.8|765281.3|763281.3|765345.5|763345.5|765272|763272|29
1643821130000|2022-02-02 16:58:50|765299.7|763299.7|765286.1|763286.1|765329.5|763329.5|765286.1|763286.1|27
1643821140000|2022-02-02 16:59:00|765277.3|763277.3|765267.3|763267.3|765320.2|763320.2|765267.3|763267.3|28
1643821150000|2022-02-02 16:59:10|765329.8|763329.8|765324|763324|765405.4|763405.4|765262|763262|26
1643821160000|2022-02-02 16:59:20|765350.6|763350.6|765525|763525|765565.9|763565.9|765350.6|763350.6|34
1643821170000|2022-02-02 16:59:30|765558.9|763558.9|765562.3|763562.3|765567.7|763567.7|765521.3|763521.3|26
1643821180000|2022-02-02 16:59:40|765536|763536|765548.8|763548.8|765555.3|763555.3|765521.7|763521.7|22
1643821190000|2022-02-02 16:59:50|765548.6|763548.6|765561.2|763561.2|765570.4|763570.4|765543.2|763543.2|14
1643821200000|2022-02-02 17:00:00|765564.4|763564.4|765544.1|763544.1|765600.8|763964.9|764964.9|763485.6|31
1643821210000|2022-02-02 17:00:10|765541.5|763541.5|765506.5|763506.5|765563.1|763563.1|765506.5|763506.5|24
1643821220000|2022-02-02 17:00:20|765528.7|763528.7|765539.7|763539.7|765560.5|763560.5|765504.6|763504.6|30
1643821230000|2022-02-02 17:00:30|765543.3|763543.3|765510.4|763510.4|765553.1|763553.1|765505.5|763505.5|29
1643821240000|2022-02-02 17:00:40|765505.4|763505.4|765517.5|763517.5|765584.4|763584.4|765470.4|763470.4|30
1643821250000|2022-02-02 17:00:50|765485.5|763485.5|765510.9|763510.9|765523.7|763523.7|765473.6|763473.6|32
1643821260000|2022-02-02 17:01:00|765515|763515|765514.5|763514.5|765517.5|763517.5|765485.2|763485.2|26
1643821270000|2022-02-02 17:01:10|765519.6|763519.6|765467.2|763467.2|765554.6|763554.6|765429.1|763429.1|32
1643821280000|2022-02-02 17:01:20|765426.8|763426.8|765436.4|763436.4|765456.3|763456.3|765382|763382|25
1643821290000|2022-02-02 17:01:30|765411.8|763411.8|765413.3|763413.3|765439.2|763439.2|765408.4|763408.4|31
1643821300000|2022-02-02 17:01:40|765404.3|763404.3|765370.1|763370.1|765420.3|763420.3|765351.1|763351.1|31
1643821310000|2022-02-02 17:01:50|765359.7|763359.7|765316.8|763316.8|765422.7|763422.7|765291.5|763291.5|33
1643821320000|2022-02-02 17:02:00|765335.7|763335.7|765272.7|763272.7|765391.7|763391.7|765260.4|763260.4|33
1643821330000|2022-02-02 17:02:10|765282.7|763282.7|765356.9|763356.9|765356.9|763356.9|765260.1|763260.1|28
1643821340000|2022-02-02 17:02:20|765347.2|763347.2|765397|763397|765415.7|763415.7|765325.2|763325.2|33
1643821350000|2022-02-02 17:02:30|765358.2|763358.2|765438|763438|765443|763443|765358.2|763358.2|25
1643821360000|2022-02-02 17:02:40|765443.1|763443.1|765428.5|763428.5|765465.3|763465.3|765399|763399|34
1643821370000|2022-02-02 17:02:50|765429.4|763429.4|765357.9|763357.9|765445.4|763445.4|765354.5|763354.5|28
1643821380000|2022-02-02 17:03:00|765373.6|763373.6|765226.5|763226.5|765373.6|763373.6|765192.3|763192.3|35
1643821390000|2022-02-02 17:03:10|765234.7|763234.7|765262.4|763262.4|765331.4|763331.4|765210.4|763210.4|31
1643821400000|2022-02-02 17:03:20|765225.7|763225.7|765251.2|763251.2|765262.1|763262.1|765199.3|763199.3|29
1643821410000|2022-02-02 17:03:30|765230.7|763230.7|765251.8|763251.8|765280.4|763280.4|765227.7|763227.7|23
1643821420000|2022-02-02 17:03:40|765250.7|763250.7|765187.9|763187.9|765250.7|763250.7|765186.5|763186.5|36
1643821430000|2022-02-02 17:03:50|765189.6|763189.6|765207.7|763207.7|765228.4|763228.4|765168.2|763168.2|25
1643821440000|2022-02-02 17:04:00|765208.1|763208.1|765132.3|763132.3|765208.1|763208.1|765110.9|763110.9|32
1643821450000|2022-02-02 17:04:10|765131.5|763131.5|765159.2|763159.2|765195.9|763579.6|764579.6|763118.8|28
1643821460000|2022-02-02 17:04:20|765152.2|763152.2|765159.8|763159.8|765172.1|763172.1|765144.5|763144.5|34
1643821470000|2022-02-02 17:04:30|765161.2|763161.2|765185.8|763185.8|765226.2|763226.2|765159.5|763159.5|27
1643821480000|2022-02-02 17:04:40|765176.4|763176.4|765210.6|763210.6|765215.1|763215.1|765146.3|763146.3|24
1643821490000|2022-02-02 17:04:50|765212.8|763212.8|765207.9|763207.9|765213.9|763213.9|765162.3|763162.3|20
1643821500000|2022-02-02 17:05:00|765212.8|763212.8|765167|763167|765212.8|763212.8|765167|763167|30
1643821510000|2022-02-02 17:05:10|765169.5|763169.5|765156.9|763156.9|765206.6|763618.3|764618.3|763096.9|22
1643821520000|2022-02-02 17:05:20|765167.7|763167.7|765028.1|763028.1|765167.7|763167.7|765008.8|763008.8|26
1643821530000|2022-02-02 17:05:30|765007.8|763007.8|765003.9|763003.9|765029.1|763029.1|764972.7|762972.7|26
1643821540000|2022-02-02 17:05:40|765005.6|763005.6|764964.5|762964.5|765013.1|763013.1|764948.3|762948.3|27
1643821550000|2022-02-02 17:05:50|764959|762959|765001.7|763001.7|765008.1|763008.1|764959|762959|20
1643821560000|2022-02-02 17:06:00|765008.2|763008.2|765051.5|763051.5|765051.5|763051.5|764947.4|762947.4|33
1643821570000|2022-02-02 17:06:10|765015.9|763015.9|764984.1|762984.1|765031.4|763031.4|764935|762935|27
1643821580000|2022-02-02 17:06:20|764984.4|762984.4|764985.9|762985.9|765019.7|763019.7|764963.5|762963.5|29
1643821590000|2022-02-02 17:06:30|764973.5|762973.5|764959.2|762959.2|764987.1|762987.1|764920.3|762920.3|29
1643821600000|2022-02-02 17:06:40|764959.5|762959.5|764869.9|762869.9|765000.2|763395.7|764331.8|762840.2|37
1643821610000|2022-02-02 17:06:50|764874.6|762874.6|764866.3|762866.3|764975.3|763390.4|764328.8|762835.8|34
1643821620000|2022-02-02 17:07:00|764871.2|762871.2|764965.5|762965.5|764987.6|763437.2|764336.6|762853.7|29
1643821630000|2022-02-02 17:07:10|764961.5|762961.5|764949.1|762949.1|764999.7|762999.7|764936.4|762936.4|25
1643821640000|2022-02-02 17:07:20|764941.1|762941.1|764935.1|762935.1|764961.4|762961.4|764894.6|762894.6|28
1643821650000|2022-02-02 17:07:30|764937.5|762937.5|764914.1|762914.1|764950|762950|764903.3|762903.3|28
1643821660000|2022-02-02 17:07:40|764911.5|762911.5|764896.8|762896.8|764918.5|762918.5|764895.1|762895.1|27
1643821670000|2022-02-02 17:07:50|764897.4|762897.4|764960.5|762960.5|764960.5|763363|764363|762861|33
1643821680000|2022-02-02 17:08:00|764930.5|762930.5|764903.1|762903.1|764950.8|762950.8|764891.7|762891.7|22
1643821690000|2022-02-02 17:08:10|764903|762903|764854.8|762854.8|764910.8|763345.7|764336.4|762850.4|32
1643821700000|2022-02-02 17:08:20|764843.1|762843.1|764862.5|762862.5|764884.3|762884.3|764779.7|762779.7|31
1643821710000|2022-02-02 17:08:30|764863.8|762863.8|764860|762860|764887.5|762887.5|764859.7|762859.7|20
1643821720000|2022-02-02 17:08:40|764868.3|762868.3|764849.3|762849.3|764874.9|762874.9|764811|762811|28
1643821730000|2022-02-02 17:08:50|764820.7|762820.7|764824.9|762824.9|764851.2|762851.2|764815|762815|23
1643821740000|2022-02-02 17:09:00|764821.5|762821.5|764817.9|762817.9|764863.3|762863.3|764811|762811|23
1643821750000|2022-02-02 17:09:10|764809.4|762809.4|764831.9|762831.9|764869.1|762869.1|764809.4|762809.4|29
1643821760000|2022-02-02 17:09:20|764832.9|762832.9|764799.5|762799.5|764898.6|762898.6|764799.5|762799.5|28
1643821770000|2022-02-02 17:09:30|764796.3|762796.3|764755.8|762755.8|764843.7|763234.1|764234.1|762724.9|32
1643821780000|2022-02-02 17:09:40|764749.9|762749.9|764779.9|762779.9|764828.8|762828.8|764728.7|762728.7|30
1643821790000|2022-02-02 17:09:50|764797.1|762797.1|764785.7|762785.7|764812|762812|764743.8|762743.8|21
1643821800000|2022-02-02 17:10:00|764786.6|762786.6|764773|762773|764852.5|762852.5|764757.2|762757.2|27
1643821810000|2022-02-02 17:10:10|764763.9|762763.9|764783.3|762783.3|764815.9|762815.9|764749.6|762749.6|29
1643821820000|2022-02-02 17:10:20|764786.9|762786.9|764809.3|762809.3|764819.8|762819.8|764770|762770|28
1643821830000|2022-02-02 17:10:30|764816.6|762816.6|764806.7|762806.7|764819.5|762819.5|764790.2|762790.2|28
1643821840000|2022-02-02 17:10:40|764804|762804|764821|762821|764851.3|762851.3|764792|762792|26
1643821850000|2022-02-02 17:10:50|764837.1|762837.1|764803.2|762803.2|764882.7|762882.7|764803.2|762803.2|28
1643821860000|2022-02-02 17:11:00|764817.5|762817.5|764862.2|762862.2|764946.8|762946.8|764773|762773|33
1643821870000|2022-02-02 17:11:10|764877.5|762877.5|764861.2|762861.2|764905.8|762905.8|764831.8|762831.8|31
1643821880000|2022-02-02 17:11:20|764883.3|762883.3|764868.7|762868.7|764916.4|762916.4|764840.6|762840.6|24
1643821890000|2022-02-02 17:11:30|764873|762873|764954.1|762954.1|764962.8|762962.8|764858.3|762858.3|28
1643821900000|2022-02-02 17:11:40|764940.5|762940.5|764912.3|762912.3|765001.1|763001.1|764907.5|762907.5|34
1643821910000|2022-02-02 17:11:50|764925.7|762925.7|764897.6|762897.6|764925.7|762925.7|764865|762865|31
1643821920000|2022-02-02 17:12:00|764910.8|762910.8|764885.2|762885.2|764912.8|762912.8|764881|762881|28
1643821930000|2022-02-02 17:12:10|764885.6|762885.6|764966.5|762966.5|764972|762972|764884.7|762884.7|28
1643821940000|2022-02-02 17:12:20|764967.9|762967.9|764902.8|762902.8|764967.9|762967.9|764899.4|762899.4|30
1643821950000|2022-02-02 17:12:30|764900|762900|764895.4|762895.4|764908.3|762908.3|764893.9|762893.9|28
1643821960000|2022-02-02 17:12:40|764891.9|762891.9|764877.5|762877.5|764895.4|762895.4|764869.9|762869.9|28
1643821970000|2022-02-02 17:12:50|764878.4|762878.4|764910.2|762910.2|764910.2|762910.2|764852.7|762852.7|21
1643821980000|2022-02-02 17:13:00|764898.3|762898.3|764903.7|762903.7|764964|762964|764865.9|762865.9|29
1643821990000|2022-02-02 17:13:10|764910.4|762910.4|764900.1|762900.1|764926|762926|764868.9|762868.9|23
1643822000000|2022-02-02 17:13:20|764905.8|762905.8|764896.3|762896.3|764905.8|762905.8|764889.5|762889.5|19
1643822010000|2022-02-02 17:13:30|764888.1|762888.1|764897.4|762897.4|764908.6|762908.6|764881.5|762881.5|20
1643822020000|2022-02-02 17:13:40|764870.3|762870.3|764863.8|762863.8|764977.1|762977.1|764835.2|762835.2|28
1643822030000|2022-02-02 17:13:50|764870.5|762870.5|764872.6|762872.6|764893.2|762893.2|764870.5|762870.5|24
1643822040000|2022-02-02 17:14:00|764871.7|762871.7|764885.6|762885.6|764929.2|762929.2|764845.7|762845.7|29
1643822050000|2022-02-02 17:14:10|764895.5|762895.5|764895.1|762895.1|764895.5|762895.5|764831.1|762831.1|17
1643822060000|2022-02-02 17:14:20|764873.1|762873.1|764862.4|762862.4|764895.3|762895.3|764843.2|762843.2|25
1643822070000|2022-02-02 17:14:30|764857.9|762857.9|764834.2|762834.2|764886.9|762886.9|764827.7|762827.7|21
1643822080000|2022-02-02 17:14:40|764878.6|762878.6|764840|762840|764895.2|762895.2|764837.2|762837.2|19
1643822090000|2022-02-02 17:14:50|764843.8|762843.8|764882.3|762882.3|764894.2|762894.2|764843.8|762843.8|18
1643822100000|2022-02-02 17:15:00|764878|762878|764879.8|762879.8|764887.7|762887.7|764878|762878|25
1643822110000|2022-02-02 17:15:10|764881.1|762881.1|764855|762855|764892.4|762892.4|764767.5|762767.5|26
1643822120000|2022-02-02 17:15:20|764868.8|762868.8|764905.4|762905.4|764910.6|762910.6|764822.5|762822.5|28
1643822130000|2022-02-02 17:15:30|764861|762861|764836.9|762836.9|764892.8|762892.8|764823|762823|21
1643822140000|2022-02-02 17:15:40|764826.5|762826.5|764789.7|762789.7|764841.4|762841.4|764785.1|762785.1|29
1643822150000|2022-02-02 17:15:50|764795.1|762795.1|764795.3|762795.3|764817.3|762817.3|764766.6|762766.6|24
1643822160000|2022-02-02 17:16:00|764816.3|762816.3|764763.5|762763.5|764816.3|762816.3|764739.7|762739.7|32
1643822170000|2022-02-02 17:16:10|764770|762770|764750|762750|764777|762777|764744.9|762744.9|22
1643822180000|2022-02-02 17:16:20|764749.5|762749.5|764808.1|762808.1|764820.6|762820.6|764741.8|762741.8|30
1643822190000|2022-02-02 17:16:30|764812.1|762812.1|764800.5|762800.5|764881.7|762881.7|764776.8|762776.8|28
1643822200000|2022-02-02 17:16:40|764816.2|762816.2|764876.6|762876.6|764907.3|762907.3|764816.2|762816.2|30
1643822210000|2022-02-02 17:16:50|764885.5|762885.5|764815.6|762815.6|764903.5|762903.5|764804.6|762804.6|25
1643822220000|2022-02-02 17:17:00|764827.8|762827.8|764808.9|762808.9|764853.9|762853.9|764796.2|762796.2|27
1643822230000|2022-02-02 17:17:10|764781.1|762781.1|764822.5|762822.5|764880.2|762880.2|764781.1|762781.1|23
1643822240000|2022-02-02 17:17:20|764847|762847|765012.9|763012.9|765053.1|763053.1|764812.9|762812.9|31
1643822250000|2022-02-02 17:17:30|765012.7|763012.7|765314.7|763314.7|765314.7|763314.7|765012.4|763012.4|34
1643822260000|2022-02-02 17:17:40|765296.7|763296.7|765250.4|763250.4|765296.7|763296.7|765194.8|763194.8|34
1643822270000|2022-02-02 17:17:50|765237.7|763237.7|765246.2|763246.2|765262.9|763262.9|765210.3|763210.3|34
1643822280000|2022-02-02 17:18:00|765256.9|763256.9|765291.6|763291.6|765351.4|763351.4|765238.9|763238.9|34
1643822290000|2022-02-02 17:18:10|765342.5|763342.5|765332.5|763332.5|765431.9|763431.9|765318.9|763318.9|33
1643822300000|2022-02-02 17:18:20|765333.2|763333.2|765333.8|763333.8|765347.3|763347.3|765302.4|763302.4|31
1643822310000|2022-02-02 17:18:30|765321.5|763321.5|765316.3|763316.3|765366.5|763366.5|765296.5|763296.5|29
1643822320000|2022-02-02 17:18:40|765306.5|763306.5|765344.8|763344.8|765369.2|763369.2|765306.5|763306.5|32
1643822330000|2022-02-02 17:18:50|765316.4|763316.4|765346.9|763346.9|765346.9|763346.9|765273.3|763273.3|24
1643822340000|2022-02-02 17:19:00|765323.1|763323.1|765366.8|763366.8|765374.9|763374.9|765293.6|763293.6|25
1643822350000|2022-02-02 17:19:10|765340.8|763340.8|765337.4|763337.4|765371.2|763371.2|765321.9|763321.9|21
1643822360000|2022-02-02 17:19:20|765322.9|763322.9|765303.4|763303.4|765344.6|763344.6|765281.3|763281.3|20
1643822370000|2022-02-02 17:19:30|765333.5|763333.5|765296.6|763296.6|765422.7|763422.7|765282.1|763282.1|29
1643822380000|2022-02-02 17:19:40|765324.4|763324.4|765475.4|763475.4|765476.1|763476.1|765268|763268|31
1643822390000|2022-02-02 17:19:50|765388|763388|765367.9|763367.9|765396|763396|765337.3|763337.3|30
1643822400000|2022-02-02 17:20:00|765312.8|763312.8|765331.7|763331.7|765351.9|763351.9|765312.8|763312.8|28
1643822410000|2022-02-02 17:20:10|765319.6|763319.6|765326|763326|765340.2|763340.2|765318.3|763318.3|20
1643822420000|2022-02-02 17:20:20|765328.8|763328.8|765323.6|763323.6|765330.3|763330.3|765306.9|763306.9|23
1643822430000|2022-02-02 17:20:30|765323.1|763323.1|765321.6|763321.6|765333.4|763333.4|765302.9|763302.9|32
1643822440000|2022-02-02 17:20:40|765322.9|763322.9|765316.2|763316.2|765328.5|763328.5|765288.9|763288.9|19
1643822450000|2022-02-02 17:20:50|765333.6|763333.6|765307.1|763307.1|765345|763345|765281.2|763281.2|29
1643822460000|2022-02-02 17:21:00|765299.1|763299.1|765285.8|763285.8|765307.3|763307.3|765270|763270|17
1643822470000|2022-02-02 17:21:10|765271.4|763271.4|765224.2|763224.2|765281.9|763281.9|765172.1|763172.1|26
1643822480000|2022-02-02 17:21:20|765223|763223|765193.3|763193.3|765224.3|763224.3|765193|763193|26
1643822490000|2022-02-02 17:21:30|765199.2|763199.2|765200.8|763200.8|765216.5|763216.5|765192.8|763192.8|18
1643822500000|2022-02-02 17:21:40|765200.5|763200.5|765183.4|763183.4|765209|763209|765168.9|763168.9|27
1643822510000|2022-02-02 17:21:50|765202.9|763202.9|765210.3|763210.3|765253.5|763253.5|765202.3|763202.3|26
1643822520000|2022-02-02 17:22:00|765208|763208|765237|763237|765248.8|763248.8|765208|763208|18
1643822530000|2022-02-02 17:22:10|765240.1|763240.1|765222.6|763222.6|765248.1|763248.1|765169.5|763169.5|29
1643822540000|2022-02-02 17:22:20|765195.7|763195.7|765196.9|763196.9|765256.4|763256.4|765185.3|763185.3|31
1643822550000|2022-02-02 17:22:30|765203.9|763203.9|765200.6|763200.6|765224.6|763224.6|765175.1|763175.1|26
1643822560000|2022-02-02 17:22:40|765210.1|763210.1|765144.9|763144.9|765224|763224|765133.9|763133.9|23
1643822570000|2022-02-02 17:22:50|765146.8|763146.8|765168.5|763168.5|765231.4|763231.4|765132.7|763132.7|25
1643822580000|2022-02-02 17:23:00|765250.6|763250.6|765235.5|763235.5|765268.9|763268.9|765184.6|763184.6|25
1643822590000|2022-02-02 17:23:10|765235.7|763235.7|765148.5|763148.5|765236.5|763236.5|765138.7|763138.7|21
1643822600000|2022-02-02 17:23:20|765158.9|763158.9|765169.2|763169.2|765190.7|763190.7|765154.1|763154.1|13
1643822610000|2022-02-02 17:23:30|765181.7|763181.7|765172|763172|765181.7|763181.7|765150.4|763150.4|18
1643822620000|2022-02-02 17:23:40|765186.4|763186.4|765227.2|763227.2|765250.9|763250.9|765186.4|763186.4|24
1643822630000|2022-02-02 17:23:50|765230|763230|765236.4|763236.4|765236.4|763236.4|765194|763194|26
1643822640000|2022-02-02 17:24:00|765245.4|763245.4|765225.1|763225.1|765245.4|763245.4|765200.1|763200.1|24
1643822650000|2022-02-02 17:24:10|765229.9|763229.9|765209.5|763209.5|765268|763268|765209.4|763209.4|20
1643822660000|2022-02-02 17:24:20|765248.4|763248.4|765215.3|763215.3|765248.4|763248.4|765200|763200|22
1643822670000|2022-02-02 17:24:30|765215.2|763215.2|765262.2|763262.2|765312|763312|765215.1|763215.1|26
1643822680000|2022-02-02 17:24:40|765268.6|763268.6|765282.8|763282.8|765285|763285|765232.5|763232.5|26
1643822690000|2022-02-02 17:24:50|765259.9|763259.9|765227.9|763227.9|765330.3|763330.3|765225.1|763225.1|31
1643822700000|2022-02-02 17:25:00|765265.8|763265.8|765204.3|763204.3|765268.5|763268.5|765186.7|763186.7|31
1643822710000|2022-02-02 17:25:10|765181.2|763181.2|765026.9|763026.9|765206.3|763206.3|765022.9|763022.9|26
1643822720000|2022-02-02 17:25:20|765052.2|763052.2|765030|763030|765075.2|763075.2|765019.7|763019.7|20
1643822730000|2022-02-02 17:25:30|765058.9|763058.9|765010.6|763010.6|765058.9|763058.9|764999.4|762999.4|19
1643822740000|2022-02-02 17:25:40|765009.5|763009.5|765066.4|763066.4|765066.4|763066.4|765009.1|763009.1|18
1643822750000|2022-02-02 17:25:50|764985.8|762985.8|765071.4|763071.4|765071.4|763071.4|764985.8|762985.8|16
1643822760000|2022-02-02 17:26:00|765079.5|763079.5|765077.7|763077.7|765118.3|763118.3|765046.7|763046.7|22
1643822770000|2022-02-02 17:26:10|765065.7|763065.7|765134.2|763134.2|765242.7|763242.7|765064.4|763064.4|19
1643822780000|2022-02-02 17:26:20|765163.1|763163.1|765137.2|763137.2|765171.9|763171.9|765112.1|763112.1|23
1643822790000|2022-02-02 17:26:30|765144.8|763144.8|765151.9|763151.9|765170|763170|765134.8|763134.8|16
1643822800000|2022-02-02 17:26:40|765144.7|763144.7|765166.6|763166.6|765190|763190|765137.8|763137.8|19
1643822810000|2022-02-02 17:26:50|765160.4|763160.4|765153.9|763153.9|765160.4|763160.4|765140|763140|23
1643822820000|2022-02-02 17:27:00|765147.9|763147.9|765109.4|763109.4|765164.3|763164.3|765089.6|763089.6|25
1643822830000|2022-02-02 17:27:10|765110.4|763110.4|765128.3|763128.3|765176.4|763176.4|765085|763085|27
1643822840000|2022-02-02 17:27:20|765143.9|763143.9|765119.8|763119.8|765143.9|763143.9|765108.6|763108.6|27
1643822850000|2022-02-02 17:27:30|765122.5|763122.5|765160.4|763160.4|765160.4|763160.4|765099.4|763099.4|25
1643822860000|2022-02-02 17:27:40|765197.5|763197.5|765234.7|763234.7|765246.4|763246.4|765197.5|763197.5|27
1643822870000|2022-02-02 17:27:50|765201|763201|765161.9|763161.9|765222.1|763222.1|765143.3|763143.3|30
1643822880000|2022-02-02 17:28:00|765118.2|763118.2|765097.3|763097.3|765181|763181|765070.6|763070.6|25
1643822890000|2022-02-02 17:28:10|765114.6|763114.6|765148.8|763148.8|765196.1|763196.1|765095.4|763095.4|18
1643822900000|2022-02-02 17:28:20|765090.1|763090.1|765081.7|763081.7|765152.6|763152.6|765077|763077|17
1643822910000|2022-02-02 17:28:30|765046.6|763046.6|765073.7|763073.7|765110.1|763110.1|765046.6|763046.6|27
1643822920000|2022-02-02 17:28:40|765070|763070|765052.4|763052.4|765085.7|763085.7|765042|763042|21
1643822930000|2022-02-02 17:28:50|765048.1|763048.1|765065.6|763065.6|765102.3|763102.3|765048.1|763048.1|25
1643822940000|2022-02-02 17:29:00|765078.4|763078.4|765094.6|763094.6|765135.7|763135.7|765057.2|763057.2|27
1643822950000|2022-02-02 17:29:10|765059.7|763059.7|765103.9|763103.9|765121.1|763121.1|765059.7|763059.7|23
1643822960000|2022-02-02 17:29:20|765096.3|763096.3|765099.7|763099.7|765156.4|763156.4|765085.6|763085.6|21
1643822970000|2022-02-02 17:29:30|765085.5|763085.5|765109.8|763109.8|765130.8|763130.8|765076.2|763076.2|11
1643822980000|2022-02-02 17:29:40|765105.5|763105.5|765112|763112|765146.4|763146.4|765087.5|763087.5|20
1643822990000|2022-02-02 17:29:50|765116.8|763116.8|765136.1|763136.1|765182.1|763182.1|765116.8|763116.8|22
1643823000000|2022-02-02 17:30:00|765144.8|763144.8|765214.7|763214.7|765274|763274|765139.1|763139.1|30
1643823010000|2022-02-02 17:30:10|765228.6|763228.6|765220.9|763220.9|765312|763312|765199.2|763199.2|26
1643823020000|2022-02-02 17:30:20|765218.6|763218.6|765171.5|763171.5|765246.3|763246.3|765129.2|763129.2|26
1643823030000|2022-02-02 17:30:30|765160.1|763160.1|765162.3|763162.3|765212.4|763212.4|765136.8|763136.8|24
1643823040000|2022-02-02 17:30:40|765158.7|763158.7|765233.3|763233.3|765242.6|763242.6|765158.7|763158.7|26
1643823050000|2022-02-02 17:30:50|765237.5|763237.5|765199.3|763199.3|765250.3|763250.3|765164.1|763164.1|22
1643823060000|2022-02-02 17:31:00|765204|763204|765157|763157|765213.3|763213.3|765132.2|763132.2|31
1643823070000|2022-02-02 17:31:10|765165|763165|765120.1|763120.1|765176.2|763176.2|765110.2|763110.2|25
1643823080000|2022-02-02 17:31:20|765131.6|763131.6|765145.5|763145.5|765187.4|763187.4|765080|763080|26
1643823090000|2022-02-02 17:31:30|765142.7|763142.7|765091.4|763091.4|765177.8|763177.8|765091.4|763091.4|19
1643823100000|2022-02-02 17:31:40|765118|763118|765123.7|763123.7|765149.5|763149.5|765098.3|763098.3|22
1643823110000|2022-02-02 17:31:50|765129.6|763129.6|765126.4|763126.4|765151.4|763151.4|765101|763101|20
1643823120000|2022-02-02 17:32:00|765151.7|763151.7|765089|763089|765179|763179|765089|763089|10
1643823130000|2022-02-02 17:32:10|765105.6|763105.6|765122.5|763122.5|765153.1|763153.1|765098.9|763098.9|19
1643823140000|2022-02-02 17:32:20|765147.8|763147.8|765110.2|763110.2|765147.8|763147.8|765108|763108|21
1643823150000|2022-02-02 17:32:30|765113.8|763113.8|765116.1|763116.1|765137.5|763137.5|765108.5|763108.5|9
1643823160000|2022-02-02 17:32:40|765113.4|763113.4|765114.9|763114.9|765149.4|763555.5|764550|763053.5|20
1643823170000|2022-02-02 17:32:50|765105.3|763105.3|764529.9|763529.9|765169.2|763531|764529.9|763059.4|25
1643823180000|2022-02-02 17:33:00|764530.1|763530.1|765129.8|763129.8|765129.8|763543.7|764530.1|763074.4|25
1643823190000|2022-02-02 17:33:10|765165.4|763165.4|765072.6|763072.6|765165.4|763165.4|765062.6|763062.6|20
1643823200000|2022-02-02 17:33:20|765086.9|763086.9|765090.1|763090.1|765129.1|763129.1|765043.4|763043.4|22
1643823210000|2022-02-02 17:33:30|765081.9|763081.9|765082.5|763082.5|765087.1|763087.1|765081.9|763081.9|10
1643823220000|2022-02-02 17:33:40|765082.3|763082.3|765056.7|763056.7|765128|763128|765042.6|763042.6|18
1643823230000|2022-02-02 17:33:50|765100.3|763100.3|765051.1|763051.1|765100.3|763500.8|764490.2|763036.7|25
1643823240000|2022-02-02 17:34:00|765052.7|763052.7|765013.4|763013.4|765082.4|763082.4|765013.4|763013.4|17
1643823250000|2022-02-02 17:34:10|765020.5|763020.5|765061.4|763061.4|765087.5|763087.5|765020.5|763020.5|16
1643823260000|2022-02-02 17:34:20|765081.1|763081.1|765072.2|763072.2|765087.6|763087.6|765067.8|763067.8|14
1643823270000|2022-02-02 17:34:30|765065|763065|765058.1|763058.1|765098.3|763535.5|764530.8|763044|18
1643823280000|2022-02-02 17:34:40|765049.9|763049.9|764522|763522|765099|763529|764509.6|763049.9|17
1643823290000|2022-02-02 17:34:50|765018.7|763018.7|765061.9|763061.9|765065.8|763065.8|764962.4|762962.4|20
1643823300000|2022-02-02 17:35:00|765033|763033|765066.7|763066.7|765130.4|763130.4|765026.4|763026.4|26
1643823310000|2022-02-02 17:35:10|765069.3|763069.3|765046.3|763046.3|765069.3|763069.3|765036.7|763036.7|20
1643823320000|2022-02-02 17:35:20|765046.1|763046.1|764999.7|762999.7|765059.9|763490.1|764471.2|762999.7|16
1643823330000|2022-02-02 17:35:30|764988.4|762988.4|764805.9|762805.9|765063.6|763063.6|764785.8|762785.8|29
1643823340000|2022-02-02 17:35:40|764839.9|762839.9|764815.9|762815.9|764882.3|763233.8|764233.8|762755.7|26
1643823350000|2022-02-02 17:35:50|764799.5|762799.5|764787.3|762787.3|764816.5|762816.5|764766|762766|27
1643823360000|2022-02-02 17:36:00|764783.4|762783.4|764762.6|762762.6|764808.7|762808.7|764762.6|762762.6|27
1643823370000|2022-02-02 17:36:10|764769.1|762769.1|764282.5|763282.5|764897.7|763286.1|764281.4|762764.9|20
1643823380000|2022-02-02 17:36:20|764282|763282|764813.6|762813.6|764854.2|763288.2|764282|762790.4|23
1643823390000|2022-02-02 17:36:30|764830.7|762830.7|764793.8|762793.8|764832.5|762832.5|764743|762743|27
1643823400000|2022-02-02 17:36:40|764776.7|762776.7|764784.2|762784.2|764844.1|762844.1|764742.2|762742.2|20
1643823410000|2022-02-02 17:36:50|764779.6|762779.6|764782.5|762782.5|764817.5|763228.4|764228.4|762779|18
1643823420000|2022-02-02 17:37:00|764777.1|762777.1|764801|762801|764818.5|762818.5|764755.3|762755.3|24
1643823430000|2022-02-02 17:37:10|764828.4|762828.4|764855.3|762855.3|764883.1|762883.1|764783.3|762783.3|25
1643823440000|2022-02-02 17:37:20|764859.1|762859.1|764812.2|762812.2|764861|763283.2|764268.3|762794|23
1643823450000|2022-02-02 17:37:30|764825|762825|764812.6|762812.6|764855.7|762855.7|764801.3|762801.3|24
1643823460000|2022-02-02 17:37:40|764812.9|762812.9|764798.7|762798.7|764841.2|762841.2|764781.5|762781.5|21
1643823470000|2022-02-02 17:37:50|764790.4|762790.4|764273.7|763273.7|764857.1|763273.7|764270.4|762779.6|14
1643823480000|2022-02-02 17:38:00|764267.3|763267.3|764809.6|762809.6|764846.2|763276.2|764267.3|762809.6|13
1643823490000|2022-02-02 17:38:10|764820.2|762820.2|764825.9|762825.9|764835.7|762835.7|764805.2|762805.2|18
1643823500000|2022-02-02 17:38:20|764816.7|762816.7|764760.4|762760.4|764824.2|762824.2|764760.4|762760.4|19
1643823510000|2022-02-02 17:38:30|764843.4|762843.4|764785.9|762785.9|764843.4|763257.8|764257.8|762731.5|16
1643823520000|2022-02-02 17:38:40|764785.4|762785.4|764762.1|762762.1|764785.4|763220.1|764207.8|762762.1|16
1643823530000|2022-02-02 17:38:50|764756.3|762756.3|764719.2|762719.2|764811.2|763216.7|764190|762712.7|29
1643823540000|2022-02-02 17:39:00|764767.4|762767.4|764803.7|762803.7|764820|762820|764754.5|762754.5|35
1643823550000|2022-02-02 17:39:10|764794.1|762794.1|764810.2|762810.2|764824.7|762824.7|764762.3|762762.3|29
1643823560000|2022-02-02 17:39:20|764798.9|762798.9|764790.6|762790.6|764857.6|762857.6|764764.1|762764.1|24
1643823570000|2022-02-02 17:39:30|764775.4|762775.4|764786.9|762786.9|764822.2|762822.2|764769.6|762769.6|23
1643823580000|2022-02-02 17:39:40|764791.9|762791.9|764773.7|762773.7|764817.7|762817.7|764735.2|762735.2|20
1643823590000|2022-02-02 17:39:50|764809.2|762809.2|764771.5|762771.5|764809.2|762809.2|764763.8|762763.8|19
1643823600000|2022-02-02 17:40:00|764777.6|762777.6|764767.3|762767.3|764783.5|762783.5|764754.7|762754.7|15
1643823610000|2022-02-02 17:40:10|764762.9|762762.9|764802|762802|764856.8|762856.8|764758.5|762758.5|23
1643823620000|2022-02-02 17:40:20|764811.6|762811.6|764799.4|762799.4|764813.9|762813.9|764770.1|762770.1|23
1643823630000|2022-02-02 17:40:30|764821.6|762821.6|764824.1|762824.1|764859.9|762859.9|764756.8|762756.8|27
1643823640000|2022-02-02 17:40:40|764828.7|762828.7|764796.4|762796.4|764847|762847|764784.7|762784.7|19
1643823650000|2022-02-02 17:40:50|764796.8|762796.8|764788.7|762788.7|764805.5|762805.5|764785.9|762785.9|22
1643823660000|2022-02-02 17:41:00|764788.4|762788.4|764783.2|762783.2|764820.8|762820.8|764756.5|762756.5|23
1643823670000|2022-02-02 17:41:10|764785.6|762785.6|764832.9|762832.9|764860.7|762860.7|764777.3|762777.3|24
1643823680000|2022-02-02 17:41:20|764826.2|762826.2|764810.4|762810.4|764853.5|762853.5|764808.9|762808.9|18
1643823690000|2022-02-02 17:41:30|764809.7|762809.7|764800|762800|764836|762836|764792.5|762792.5|22
1643823700000|2022-02-02 17:41:40|764802.8|762802.8|764816.5|762816.5|764826.2|763239.5|764234.6|762738.8|19
1643823710000|2022-02-02 17:41:50|764790.2|762790.2|764775.9|762775.9|764836.6|762836.6|764738.6|762738.6|16
1643823720000|2022-02-02 17:42:00|764807.9|762807.9|764769.3|762769.3|764807.9|762807.9|764765.7|762765.7|13
1643823730000|2022-02-02 17:42:10|764766.5|762766.5|764769.1|762769.1|764769.2|762769.2|764766.5|762766.5|9
1643823740000|2022-02-02 17:42:20|764753.8|762753.8|764734.2|762734.2|764755|762755|764734.2|762734.2|9
1643823750000|2022-02-02 17:42:30|764733.9|762733.9|764749.7|762749.7|764817.9|762817.9|764710.9|762710.9|20
1643823760000|2022-02-02 17:42:40|764803.1|762803.1|764775.1|762775.1|764803.1|762803.1|764761.1|762761.1|15
1643823770000|2022-02-02 17:42:50|764777.3|762777.3|764752.5|762752.5|764779.2|762779.2|764752.5|762752.5|14
1643823780000|2022-02-02 17:43:00|764771.3|762771.3|764752.4|762752.4|764783.1|762783.1|764746.2|762746.2|16
1643823790000|2022-02-02 17:43:10|764771.4|762771.4|764742.1|762742.1|764771.4|762771.4|764723.2|762723.2|20
1643823800000|2022-02-02 17:43:20|764749.4|762749.4|764757|762757|764777.6|762777.6|764749.4|762749.4|28
1643823810000|2022-02-02 17:43:30|764755.6|762755.6|764210.9|763210.9|764755.6|763217.4|764210.7|762744.7|14
1643823820000|2022-02-02 17:43:40|764210.4|763210.4|764217.7|763217.7|764220.8|763220.8|764210.4|763210.4|21
1643823830000|2022-02-02 17:43:50|764218.5|763218.5|764217.1|763217.1|764750.5|763230.4|764212.2|762722.2|15
1643823840000|2022-02-02 17:44:00|764217.5|763217.5|764725.7|762725.7|764762|763229.2|764211.6|762723.1|24
1643823850000|2022-02-02 17:44:10|764737.5|762737.5|764744.2|762744.2|764758.6|762758.6|764727.6|762727.6|17
1643823860000|2022-02-02 17:44:20|764725.6|762725.6|764708.5|762708.5|764779.5|763213.3|764183.1|762708.5|22
1643823870000|2022-02-02 17:44:30|764712.7|762712.7|764717.1|762717.1|764767|762767|764712.7|762712.7|23
1643823880000|2022-02-02 17:44:40|764727.1|762727.1|764768.5|762768.5|764768.5|763195.2|764193.1|762715.8|20
1643823890000|2022-02-02 17:44:50|764733.1|762733.1|764716.1|762716.1|764776.5|762776.5|764695.2|762695.2|22
1643823900000|2022-02-02 17:45:00|764735.4|762735.4|764712.6|762712.6|764753.3|762753.3|764712.6|762712.6|11
1643823910000|2022-02-02 17:45:10|764712.5|762712.5|764733.3|762733.3|764740.1|762740.1|764711.9|762711.9|20
1643823920000|2022-02-02 17:45:20|764729.7|762729.7|764197.3|763197.3|764733.9|763197.3|764176.6|762686.4|16
1643823930000|2022-02-02 17:45:30|764194.3|763194.3|764687.8|762687.8|764755.2|763196.9|764184.7|762686.8|24
1643823940000|2022-02-02 17:45:40|764688.9|762688.9|764701.9|762701.9|764729|762729|764688.9|762688.9|31
1643823950000|2022-02-02 17:45:50|764697.2|762697.2|764665.2|762665.2|764746|762746|764639.9|762639.9|33
1643823960000|2022-02-02 17:46:00|764683.4|762683.4|764714.1|762714.1|764738.1|762738.1|764655.7|762655.7|34
1643823970000|2022-02-02 17:46:10|764704.7|762704.7|764708.3|762708.3|764717.6|762717.6|764688.4|762688.4|30
1643823980000|2022-02-02 17:46:20|764710.5|762710.5|764713.9|762713.9|764730.5|762730.5|764698.8|762698.8|29
1643823990000|2022-02-02 17:46:30|764717|762717|764720.2|762720.2|764733.4|762733.4|764709.1|762709.1|25
1643824000000|2022-02-02 17:46:40|764714.2|762714.2|764722.3|762722.3|764727.3|762727.3|764711.9|762711.9|27
1643824010000|2022-02-02 17:46:50|764718.9|762718.9|764673|762673|764722.3|762722.3|764665.7|762665.7|23
1643824020000|2022-02-02 17:47:00|764674|762674|764684.3|762684.3|764713.4|762713.4|764664.9|762664.9|29
1643824030000|2022-02-02 17:47:10|764676|762676|764690.7|762690.7|764717.3|762717.3|764660.6|762660.6|23
1643824040000|2022-02-02 17:47:20|764679|762679|764679.8|762679.8|764756.3|762756.3|764659.6|762659.6|25
1643824050000|2022-02-02 17:47:30|764677.4|762677.4|764721.1|762721.1|764722.5|762722.5|764677.4|762677.4|28
1643824060000|2022-02-02 17:47:40|764712.1|762712.1|764475.6|762475.6|764723.4|762723.4|764424.9|762424.9|33
1643824070000|2022-02-02 17:47:50|764450.2|762450.2|764453.5|762453.5|764493.2|762493.2|764402.3|762402.3|30
1643824080000|2022-02-02 17:48:00|764422.5|762422.5|764412.9|762412.9|764458.6|762840.7|763840.7|762369|31
1643824090000|2022-02-02 17:48:10|764360.8|762360.8|764377.5|762377.5|764408.4|762408.4|764337.8|762337.8|27
1643824100000|2022-02-02 17:48:20|764341.5|762341.5|764378.5|762378.5|764386.4|762848.5|763831.9|762341.5|23
1643824110000|2022-02-02 17:48:30|764409.6|762409.6|764440.8|762440.8|764487.1|762907.6|763874.3|762402|35
1643824120000|2022-02-02 17:48:40|764451.2|762451.2|764452.6|762452.6|764485.7|762485.7|764436.5|762436.5|34
1643824130000|2022-02-02 17:48:50|764496.1|762496.1|764441.3|762441.3|764496.1|762496.1|764402.1|762402.1|32
1643824140000|2022-02-02 17:49:00|764431.6|762431.6|764341.1|762341.1|764450.5|762851.6|763851.6|762341.1|25
1643824150000|2022-02-02 17:49:10|764389.6|762389.6|764352.7|762352.7|764389.6|762803.4|763803.4|762315.4|29
1643824160000|2022-02-02 17:49:20|764349.3|762349.3|764371.6|762371.6|764412|762412|764344.9|762344.9|36
1643824170000|2022-02-02 17:49:30|764373|762373|764406.2|762406.2|764421.2|762421.2|764367.7|762367.7|19
1643824180000|2022-02-02 17:49:40|764404.9|762404.9|764371.4|762371.4|764418.1|762418.1|764331.6|762331.6|27
1643824190000|2022-02-02 17:49:50|764391.4|762391.4|764333.5|762333.5|764393.1|762393.1|764326.1|762326.1|27
1643824200000|2022-02-02 17:50:00|764332.4|762332.4|764334.1|762334.1|764371|762371|764325.7|762325.7|32
1643824210000|2022-02-02 17:50:10|764351.6|762351.6|764353.5|762353.5|764385.9|762385.9|764343.6|762343.6|22
1643824220000|2022-02-02 17:50:20|764362.1|762362.1|764373.5|762373.5|764376.8|762376.8|764351.4|762351.4|20
1643824230000|2022-02-02 17:50:30|764401.5|762401.5|764413.2|762413.2|764432.1|762432.1|764396.5|762396.5|29
1643824240000|2022-02-02 17:50:40|764417|762417|764421.1|762421.1|764426.4|762426.4|764408.7|762408.7|26
1643824250000|2022-02-02 17:50:50|764425.4|762425.4|764426.9|762426.9|764433.9|762433.9|764421.8|762421.8|24
1643824260000|2022-02-02 17:51:00|764398.8|762398.8|764389.2|762389.2|764427.1|762427.1|764349.3|762349.3|31
1643824270000|2022-02-02 17:51:10|764378.8|762378.8|764401.3|762401.3|764418.3|762418.3|764370.2|762370.2|23
1643824280000|2022-02-02 17:51:20|764396.4|762396.4|764400.1|762400.1|764420.7|762420.7|764361.8|762361.8|23
1643824290000|2022-02-02 17:51:30|764400.3|762400.3|764423.9|762423.9|764429.9|762429.9|764366.9|762366.9|29
1643824300000|2022-02-02 17:51:40|764420.6|762420.6|764409.9|762409.9|764462.1|762462.1|764396|762396|32
1643824310000|2022-02-02 17:51:50|764401|762401|764387.5|762387.5|764448.9|762448.9|764350|762350|27
1643824320000|2022-02-02 17:52:00|764355.6|762355.6|764497.4|762497.4|764543.9|762543.9|764337.2|762337.2|30
1643824330000|2022-02-02 17:52:10|764499|762499|764509.5|762509.5|764514.1|762514.1|764499|762499|22
1643824340000|2022-02-02 17:52:20|764520.1|762520.1|764494.3|762494.3|764520.1|762520.1|764494.3|762494.3|20
1643824350000|2022-02-02 17:52:30|764494.5|762494.5|764494.1|762494.1|764521.9|762521.9|764473.4|762473.4|20
1643824360000|2022-02-02 17:52:40|764513.1|762513.1|764497.6|762497.6|764516.4|762516.4|764486.8|762486.8|15
1643824370000|2022-02-02 17:52:50|764497.1|762497.1|764499.9|762499.9|764499.9|762499.9|764488.9|762488.9|17
1643824380000|2022-02-02 17:53:00|764504.1|762504.1|764496.7|762496.7|764573.1|762573.1|764493.3|762493.3|20
1643824390000|2022-02-02 17:53:10|764548.3|762548.3|764567.2|762567.2|764589.6|762589.6|764534.5|762534.5|33
1643824400000|2022-02-02 17:53:20|764548.7|762548.7|764534.8|762534.8|764571.6|762571.6|764511|762511|28
1643824410000|2022-02-02 17:53:30|764536.6|762536.6|764380.2|762380.2|764541.4|762541.4|764380.2|762380.2|27
1643824420000|2022-02-02 17:53:40|764415.9|762415.9|764395.8|762395.8|764433.8|762433.8|764391.6|762391.6|31
1643824430000|2022-02-02 17:53:50|764412.3|762412.3|764405.4|762405.4|764415.9|762415.9|764398.6|762398.6|23
1643824440000|2022-02-02 17:54:00|764409.8|762409.8|764349.1|762349.1|764411.9|762796.7|763796.7|762312.4|36
1643824450000|2022-02-02 17:54:10|764328.4|762328.4|764325.4|762325.4|764388.1|762388.1|764309.2|762309.2|28
1643824460000|2022-02-02 17:54:20|764362.3|762362.3|764259.2|762259.2|764362.3|762362.3|764259.2|762259.2|22
1643824470000|2022-02-02 17:54:30|764283.4|762283.4|764288.8|762288.8|764288.8|762288.8|764263.1|762263.1|28
1643824480000|2022-02-02 17:54:40|764288.5|762288.5|764286.4|762286.4|764295.7|762295.7|764277.4|762277.4|26
1643824490000|2022-02-02 17:54:50|764286.6|762286.6|764269.3|762269.3|764297.4|762297.4|764258.7|762258.7|24
1643824500000|2022-02-02 17:55:00|764266.9|762266.9|764261.9|762261.9|764307.1|762749.1|763749.1|762229.4|32
1643824510000|2022-02-02 17:55:10|764262.3|762262.3|764277.5|762277.5|764287.9|762738.8|763738.8|762243.6|35
1643824520000|2022-02-02 17:55:20|764277.7|762277.7|764276.4|762276.4|764302.3|762302.3|764268.9|762268.9|22
1643824530000|2022-02-02 17:55:30|764269.6|762269.6|764251.1|762251.1|764308|762308|764240.8|762240.8|25
1643824540000|2022-02-02 17:55:40|764248.4|762248.4|764263.7|762263.7|764297.7|762297.7|764235.2|762235.2|28
1643824550000|2022-02-02 17:55:50|764293.5|762293.5|764294.5|762294.5|764294.5|762294.5|764238.2|762238.2|30
1643824560000|2022-02-02 17:56:00|764253.9|762253.9|764265|762265|764278.6|762278.6|764252.5|762252.5|27
1643824570000|2022-02-02 17:56:10|764271.7|762271.7|764159.3|762159.3|764281.5|762281.5|764151.4|762151.4|27
1643824580000|2022-02-02 17:56:20|764154.4|762154.4|764143|762143|764199.8|762199.8|764122.8|762122.8|36
1643824590000|2022-02-02 17:56:30|764165.5|762165.5|764183.5|762183.5|764197.7|762197.7|764118.8|762118.8|30
1643824600000|2022-02-02 17:56:40|764138.5|762138.5|764134.6|762134.6|764157.4|762157.4|764130.5|762130.5|29
1643824610000|2022-02-02 17:56:50|764142.2|762142.2|764142.2|762142.2|764158.5|762158.5|764117.3|762117.3|34
1643824620000|2022-02-02 17:57:00|764155.7|762155.7|764153.5|762153.5|764187.6|762187.6|764127.8|762127.8|31
1643824630000|2022-02-02 17:57:10|764147.3|762147.3|764123.8|762123.8|764171.3|762171.3|764123.3|762123.3|30
1643824640000|2022-02-02 17:57:20|764132.2|762132.2|764119|762119|764145.7|762145.7|764111.9|762111.9|28
1643824650000|2022-02-02 17:57:30|764122.9|762122.9|764114.6|762114.6|764136.8|762136.8|764114.6|762114.6|27
1643824660000|2022-02-02 17:57:40|764114.1|762114.1|764095.6|762095.6|764114.1|762534.1|763534.1|762038.2|36
1643824670000|2022-02-02 17:57:50|764098|762098|764065.5|762065.5|764100.4|762100.4|764045.5|762045.5|27
1643824680000|2022-02-02 17:58:00|764066.3|762066.3|764062|762062|764071|762071|764058.5|762058.5|21
1643824690000|2022-02-02 17:58:10|764061.5|762061.5|764116.2|762116.2|764131.4|762131.4|764061.5|762061.5|21
1643824700000|2022-02-02 17:58:20|764132.8|762132.8|764081.9|762081.9|764132.8|762132.8|764081.9|762081.9|35
1643824710000|2022-02-02 17:58:30|764080.7|762080.7|764147.8|762147.8|764147.8|762147.8|764080.7|762080.7|21
1643824720000|2022-02-02 17:58:40|764130.5|762130.5|764118.8|762118.8|764149|762149|764055|762055|23
1643824730000|2022-02-02 17:58:50|764103.8|762103.8|763906.7|761906.7|764151.9|762151.9|763902.1|761902.1|29
1643871660000|2022-02-03 07:01:00|765718.9|763718.9|765791.7|763791.7|765817.5|763817.5|765646.1|763646.1|32
1643871670000|2022-02-03 07:01:10|765801.6|763801.6|765695.9|763695.9|765801.7|763801.7|765688.7|763688.7|39
1643871680000|2022-02-03 07:01:20|765725.5|763725.5|765762.8|763762.8|765819.9|763819.9|765493.3|763493.3|39
1643871690000|2022-02-03 07:01:30|765795.7|763795.7|765814.2|763814.2|765826.4|763826.4|765722.5|763722.5|34
1643871700000|2022-02-03 07:01:40|765808.5|763808.5|765835.1|763835.1|765847.4|763847.4|765724.9|763724.9|34
1643871710000|2022-02-03 07:01:50|765783.7|763783.7|765682|763682|765846.4|763846.4|765648.5|763648.5|36
1643871720000|2022-02-03 07:02:00|765694.5|763694.5|765642.2|763642.2|765789.9|763789.9|765642.2|763642.2|37
1643871730000|2022-02-03 07:02:10|765592.2|763592.2|765718.9|763718.9|765825|763825|765592.2|763592.2|38
1643871740000|2022-02-03 07:02:20|765684.2|763684.2|765679.4|763679.4|765750.4|763750.4|765585.2|763585.2|35
1643871750000|2022-02-03 07:02:30|765716.4|763716.4|765713.1|763713.1|765770.4|763770.4|765647|763647|35
1643871760000|2022-02-03 07:02:40|765742.1|763742.1|765757.7|763757.7|765784.3|763784.3|765655.5|763655.5|36
1643871770000|2022-02-03 07:02:50|765765|763765|765687.4|763687.4|765781.5|763781.5|765614.2|763614.2|37
1643871780000|2022-02-03 07:03:00|765709.6|763709.6|765773.1|763773.1|765829.7|763829.7|765669.6|763669.6|38
1643871790000|2022-02-03 07:03:10|765793.7|763793.7|765775.9|763775.9|765986.5|763986.5|765692.6|763692.6|35
1643871800000|2022-02-03 07:03:20|765831.4|763831.4|765815.7|763815.7|765883.2|763883.2|765771.8|763771.8|35
1643871810000|2022-02-03 07:03:30|765835.9|763835.9|765836.4|763836.4|765892.4|763892.4|765765.4|763765.4|34
1643871820000|2022-02-03 07:03:40|765832.6|763832.6|765839.7|763839.7|765871.8|763871.8|765818.1|763818.1|34
1643871830000|2022-02-03 07:03:50|765840.2|763840.2|765861.5|763861.5|765890.9|763890.9|765804.5|763804.5|33
1643871840000|2022-02-03 07:04:00|765795.6|763795.6|765881.6|763881.6|765945.3|763945.3|765756.1|763756.1|38
1643871850000|2022-02-03 07:04:10|765864.7|763864.7|765869.8|763869.8|765926.3|763926.3|765783.7|763783.7|36
1643871860000|2022-02-03 07:04:20|765843.9|763843.9|765861.1|763861.1|765957.3|763957.3|765764.4|763764.4|39
1643871870000|2022-02-03 07:04:30|765829.9|763829.9|765680.5|763680.5|765997|763997|765633.1|763633.1|37
1643871880000|2022-02-03 07:04:40|765709.7|763709.7|765880.4|763880.4|765956.3|763956.3|765643.7|763643.7|38
1643871890000|2022-02-03 07:04:50|765899.3|763899.3|765736.5|763736.5|765947.2|763947.2|765711.7|763711.7|38
1643871900000|2022-02-03 07:05:00|765828.2|763828.2|765800.9|763800.9|765838.3|763838.3|765792.8|763792.8|34
1643871910000|2022-02-03 07:05:10|765804.6|763804.6|765985.4|763985.4|765998.7|763998.7|765804.6|763804.6|37
1643871920000|2022-02-03 07:05:20|766028.3|764028.3|765885.4|763885.4|766028.3|764028.3|765885.4|763885.4|37
1643871930000|2022-02-03 07:05:30|765926.5|763926.5|765898.7|763898.7|765954.1|763954.1|765826.3|763826.3|36
1643871940000|2022-02-03 07:05:40|765843.5|763843.5|765922.7|763922.7|765956.1|763956.1|765843.5|763843.5|36
1643871950000|2022-02-03 07:05:50|765884.1|763884.1|765923.5|763923.5|765959.3|763959.3|765884.1|763884.1|38
1643871960000|2022-02-03 07:06:00|765919.8|763919.8|765980.5|763980.5|766071|764071|765849.4|763849.4|37
1643871970000|2022-02-03 07:06:10|765975.7|763975.7|766038.8|764038.8|766104.1|764538.1|765538.1|763876.1|36
1643871980000|2022-02-03 07:06:20|766083.7|764083.7|766753.3|764753.3|766753.3|764753.3|765517.6|763995.3|35
1643871990000|2022-02-03 07:06:30|766822.7|764822.7|766924.1|764924.1|766938.6|764938.6|766517.5|764517.5|39
1643872000000|2022-02-03 07:06:40|766947.7|764947.7|767128.9|765128.9|767372.3|765372.3|766881.5|764881.5|40
1643872010000|2022-02-03 07:06:50|767031.2|765031.2|767090.2|765090.2|767240.8|765240.8|766911.5|764911.5|40
1643872020000|2022-02-03 07:07:00|767107.6|765107.6|766990.5|764990.5|767213.3|765213.3|766910.1|764910.1|39
1643872030000|2022-02-03 07:07:10|767018.4|765018.4|766949|764949|767062.2|765062.2|766867.7|764867.7|40
1643872040000|2022-02-03 07:07:20|766898|764898|766697.3|764697.3|767003.3|765003.3|766631.7|764631.7|40
1643872050000|2022-02-03 07:07:30|766694.3|764694.3|766953.8|764953.8|766953.8|764953.8|766670.7|764670.7|38
1643872060000|2022-02-03 07:07:40|766930|764930|767000.6|765000.6|767077.3|765077.3|766868.7|764868.7|39
1643872070000|2022-02-03 07:07:50|766979.9|764979.9|766920.1|764920.1|767076.3|765076.3|766871.2|764871.2|38
1643872080000|2022-02-03 07:08:00|766948.8|764948.8|767042.6|765042.6|767076|765076|766851.6|764851.6|38
1643872090000|2022-02-03 07:08:10|767041|765041|767241.2|765241.2|767279.2|765279.2|767007.7|765007.7|38
1643872100000|2022-02-03 07:08:20|767295.3|765295.3|767012.8|765012.8|767296.1|765296.1|766880.4|764880.4|37
1643872110000|2022-02-03 07:08:30|766961.8|764961.8|766740.1|764740.1|766985.6|764985.6|766684.3|764684.3|40
1643872120000|2022-02-03 07:08:40|766784.9|764784.9|766752.9|764752.9|766784.9|764784.9|766653.6|764653.6|39
1643872130000|2022-02-03 07:08:50|766724|764724|766621.7|764621.7|766724.5|764724.5|766484.5|764484.5|40
1643872140000|2022-02-03 07:09:00|766601.8|764601.8|766568.8|764568.8|766819.6|764819.6|766432.2|764432.2|38
1643872150000|2022-02-03 07:09:10|766489.4|764489.4|766876.2|764876.2|766887.9|764887.9|766475.1|764475.1|40
1643872160000|2022-02-03 07:09:20|766907.2|764907.2|766814.1|764814.1|766907.2|764907.2|766761|764761|39
1643872170000|2022-02-03 07:09:30|766727.9|764727.9|766792|764792|766851.4|764851.4|766695.6|764695.6|38
1643872180000|2022-02-03 07:09:40|766821.9|764821.9|766789.2|764789.2|766821.9|764821.9|766665.3|764665.3|37
1643872190000|2022-02-03 07:09:50|766848.6|764848.6|766642.3|764642.3|766848.6|764848.6|766612|764612|39
1643872200000|2022-02-03 07:10:00|766731.5|764731.5|766813.8|764813.8|766987.3|764987.3|766684|764684|37
1643872210000|2022-02-03 07:10:10|766883.2|764883.2|766752.3|764752.3|766883.2|764883.2|766738.3|764738.3|39
1643872220000|2022-02-03 07:10:20|766795.3|764795.3|766679.1|764679.1|766827.3|765252.4|766252.4|764679.1|37
1643872230000|2022-02-03 07:10:30|766740.8|764740.8|766542.3|764542.3|766749.7|764749.7|766522.5|764522.5|38
1643872240000|2022-02-03 07:10:40|766616.1|764616.1|766487.3|764487.3|766616.1|764616.1|766478.4|764478.4|37
1643872250000|2022-02-03 07:10:50|766472.7|764472.7|766496.9|764496.9|766603|764603|766466.7|764466.7|34
1643872260000|2022-02-03 07:11:00|766508.4|764508.4|766643.2|764643.2|766651.6|764651.6|766507.8|764507.8|39
1643872270000|2022-02-03 07:11:10|766621.9|764621.9|766720.9|764720.9|766823.7|764823.7|766570.3|764570.3|37
1643872280000|2022-02-03 07:11:20|766647.2|764647.2|766454.6|764454.6|766688|764688|766427.5|764427.5|39
1643872290000|2022-02-03 07:11:30|766430.8|764430.8|766335|764335|766453.8|764453.8|766335|764335|30
1643872300000|2022-02-03 07:11:40|766400.9|764400.9|766294.8|764294.8|766497.8|764497.8|766196.4|764196.4|39
1643872310000|2022-02-03 07:11:50|766294.7|764294.7|766187.9|764187.9|766320.9|764320.9|766087.5|764087.5|40
1643872320000|2022-02-03 07:12:00|766192.8|764192.8|766098.9|764098.9|766208.6|764208.6|766098.9|764098.9|39
1643872330000|2022-02-03 07:12:10|766171.5|764171.5|766137.4|764137.4|766171.5|764171.5|766083.1|764083.1|36
1643872340000|2022-02-03 07:12:20|766170.7|764170.7|765896.3|763896.3|766190.8|764190.8|765854|763854|39
1643872350000|2022-02-03 07:12:30|765936.4|763936.4|765769.4|763769.4|765936.4|763936.4|765717.3|763717.3|40
1643872360000|2022-02-03 07:12:40|765801.6|763801.6|765845.8|763845.8|765936.8|763936.8|765729.5|763729.5|38
1643872370000|2022-02-03 07:12:50|765841.1|763841.1|765948.6|763948.6|766033.4|764033.4|765838.1|763838.1|30
1643872380000|2022-02-03 07:13:00|765917|763917|765922.9|763922.9|765975.2|763975.2|765862|763862|37
1643872390000|2022-02-03 07:13:10|765954|763954|765818.5|763818.5|765954|763954|765806.8|763806.8|37
1643872400000|2022-02-03 07:13:20|765823.1|763823.1|765799.1|763799.1|765887.8|763887.8|765705.5|763705.5|40
1643872410000|2022-02-03 07:13:30|765801.8|763801.8|765782|763782|765892.8|763892.8|765776.3|763776.3|33
1643872420000|2022-02-03 07:13:40|765741.8|763741.8|765759.6|763759.6|765860.9|763860.9|765716.4|763716.4|36
1643872430000|2022-02-03 07:13:50|765728.7|763728.7|765703.2|763703.2|765800.7|763800.7|765586|763586|37
1643872440000|2022-02-03 07:14:00|765693.2|763693.2|765808|763808|765828.1|763828.1|765647.6|763647.6|36
1643872450000|2022-02-03 07:14:10|765772.8|763772.8|766047.8|764047.8|766061.5|764061.5|765724.9|763724.9|37
1643872460000|2022-02-03 07:14:20|766047.3|764047.3|766219.2|764219.2|766231.9|764231.9|766009.4|764009.4|34
1643872470000|2022-02-03 07:14:30|766268.1|764268.1|766321|764321|766500.2|764500.2|766151.8|764151.8|35
1643872480000|2022-02-03 07:14:40|766333.5|764333.5|766426.3|764426.3|766446.4|764446.4|766333.5|764333.5|36
1643872490000|2022-02-03 07:14:50|766423.8|764423.8|766650.8|764650.8|766655.1|764655.1|766310.3|764310.3|39
1643872500000|2022-02-03 07:15:00|766675.4|764675.4|766718.4|764718.4|766797|764797|766576.3|764576.3|38
1643872510000|2022-02-03 07:15:10|766664.4|764664.4|766792.7|764792.7|766922.3|764922.3|766664.2|764664.2|37
1643872520000|2022-02-03 07:15:20|766832.7|764832.7|766785.6|764785.6|766897.6|764897.6|766692.7|764692.7|39
1643872530000|2022-02-03 07:15:30|766830.6|764830.6|766893|764893|766904.4|764904.4|766728.7|764728.7|38
1643872540000|2022-02-03 07:15:40|766862|764862|766493.6|764493.6|766880.4|764880.4|766416.8|764416.8|36
1643872550000|2022-02-03 07:15:50|766475.5|764475.5|766505.6|764505.6|766633.4|764633.4|766452.7|764452.7|38
1643872560000|2022-02-03 07:16:00|766519.5|764519.5|766568.6|764568.6|766568.6|764568.6|766436.4|764436.4|36
1643872570000|2022-02-03 07:16:10|766559.5|764559.5|766389.2|764389.2|766578|764578|766389.2|764389.2|35
1643872580000|2022-02-03 07:16:20|766374.2|764374.2|766250.8|764250.8|766416.2|764416.2|766232|764232|39
1643872590000|2022-02-03 07:16:30|766237.5|764237.5|766397.6|764397.6|766418|764418|766203.5|764203.5|39
1643872600000|2022-02-03 07:16:40|766434.2|764434.2|766444.3|764444.3|766477.2|764477.2|766309.4|764309.4|39
1643872610000|2022-02-03 07:16:50|766435.6|764435.6|766673.9|764673.9|766758.6|764758.6|766408.9|764408.9|39
1643872620000|2022-02-03 07:17:00|766689.8|764689.8|766885|764885|766917.2|764917.2|766564.5|764564.5|40
1643872630000|2022-02-03 07:17:10|766892.4|764892.4|766761.1|764761.1|766897.6|764897.6|766712.5|764712.5|38
1643872640000|2022-02-03 07:17:20|766741|764741|766651.1|764651.1|766806.7|764806.7|766607.2|764607.2|34
1643872650000|2022-02-03 07:17:30|766644.1|764644.1|766576|764576|766693.1|764693.1|766557.7|764557.7|39
1643872660000|2022-02-03 07:17:40|766644.7|764644.7|766650.1|764650.1|766652.1|764652.1|766526.8|764526.8|36
1643872670000|2022-02-03 07:17:50|766655.9|764655.9|766179.7|764179.7|766655.9|764655.9|766179.7|764179.7|36
1643872680000|2022-02-03 07:18:00|766167.2|764167.2|766268.7|764268.7|766302.2|764302.2|766167.2|764167.2|40
1643872690000|2022-02-03 07:18:10|766254.8|764254.8|766446.1|764446.1|766456.5|764456.5|766254.8|764254.8|34
1643872700000|2022-02-03 07:18:20|766404|764404|766724.8|764724.8|766776.4|764776.4|766397.3|764397.3|35
1643872710000|2022-02-03 07:18:30|766724|764724|766600.1|764600.1|766746.4|764746.4|766545.3|764545.3|36
1643872720000|2022-02-03 07:18:40|766641.7|764641.7|766448.5|764448.5|766648.5|764648.5|766409|764409|38
1643872730000|2022-02-03 07:18:50|766425.7|764425.7|766450.8|764450.8|766508.7|764508.7|766321.8|764321.8|39
1643872740000|2022-02-03 07:19:00|766438.7|764438.7|766319.9|764319.9|766438.7|764438.7|766204.9|764204.9|39
1643872750000|2022-02-03 07:19:10|766310.4|764310.4|766283.2|764283.2|766310.4|764310.4|766189.7|764189.7|39
1643872760000|2022-02-03 07:19:20|766239.1|764239.1|766362.9|764362.9|766423.1|764423.1|766216|764216|39
1643872770000|2022-02-03 07:19:30|766374.5|764374.5|766300.6|764300.6|766556.9|764556.9|766288.4|764288.4|40
1643872780000|2022-02-03 07:19:40|766300.2|764300.2|766238.1|764238.1|766407.1|764407.1|766216.5|764216.5|39
1643872790000|2022-02-03 07:19:50|766193.2|764193.2|766144.4|764144.4|766303.9|764303.9|766077.3|764077.3|38
1643872800000|2022-02-03 07:20:00|766115.6|764115.6|766055.1|764055.1|766152.6|764152.6|766009.7|764009.7|40
1643872810000|2022-02-03 07:20:10|766051.1|764051.1|765996.9|763996.9|766062.2|764062.2|765961.1|763961.1|38
1643872820000|2022-02-03 07:20:20|765997.2|763997.2|765882.7|763882.7|765998.3|763998.3|765833.2|763833.2|38
1643872830000|2022-02-03 07:20:30|765902.1|763902.1|765993.2|763993.2|766025.7|764025.7|765848.4|763848.4|38
1643872840000|2022-02-03 07:20:40|765950.3|763950.3|765886.6|763886.6|765988.1|763988.1|765827.3|763827.3|38
1643872850000|2022-02-03 07:20:50|765876.5|763876.5|765925.6|763925.6|765974.1|763974.1|765866|763866|38
1643872860000|2022-02-03 07:21:00|765912.5|763912.5|766009.4|764009.4|766041.6|764041.6|765908.9|763908.9|36
1643872870000|2022-02-03 07:21:10|766027.6|764027.6|766052.7|764052.7|766145.3|764145.3|766004.1|764004.1|40
1643872880000|2022-02-03 07:21:20|766060.6|764060.6|765969.3|763969.3|766111|764111|765917|763917|36
1643872890000|2022-02-03 07:21:30|765918.1|763918.1|765928.1|763928.1|765959.9|763959.9|765865.1|763865.1|34
1643872900000|2022-02-03 07:21:40|765923.4|763923.4|765891.9|763891.9|765927.3|763927.3|765844|763844|37
1643872910000|2022-02-03 07:21:50|765898.5|763898.5|765896.5|763896.5|765917.7|763917.7|765851.2|763851.2|32
1643872920000|2022-02-03 07:22:00|765898.1|763898.1|766095.2|764095.2|766097.2|764097.2|765861.2|763861.2|37
1643872930000|2022-02-03 07:22:10|766088.4|764088.4|766097.1|764097.1|766112|764112|766008.5|764008.5|39
1643872940000|2022-02-03 07:22:20|766083.4|764083.4|765949.8|763949.8|766084.5|764084.5|765921.6|763921.6|40
1643872950000|2022-02-03 07:22:30|765974.8|763974.8|765946.2|763946.2|765996.2|763996.2|765922.4|763922.4|37
1643872960000|2022-02-03 07:22:40|765954.8|763954.8|766197.5|764197.5|766268.4|764268.4|765945.5|763945.5|40
1643872970000|2022-02-03 07:22:50|766189.9|764189.9|765957.4|763957.4|766227.5|764227.5|765917.6|763917.6|37
1643872980000|2022-02-03 07:23:00|765965.1|763965.1|765954.1|763954.1|766015.7|764015.7|765870.5|763870.5|39
1643872990000|2022-02-03 07:23:10|766020.4|764020.4|765985.8|763985.8|766035.5|764035.5|765949.9|763949.9|39
1643873000000|2022-02-03 07:23:20|766001.6|764001.6|765921|763921|766004.2|764004.2|765813.8|763813.8|34
1643873010000|2022-02-03 07:23:30|765860.4|763860.4|765974.7|763974.7|765974.7|763974.7|765844.2|763844.2|34
1643873020000|2022-02-03 07:23:40|765957.9|763957.9|765893.4|763893.4|765969.8|763969.8|765887.3|763887.3|33
1643873030000|2022-02-03 07:23:50|765881.1|763881.1|765929|763929|765990.4|763990.4|765881.1|763881.1|35
1643873040000|2022-02-03 07:24:00|765956.9|763956.9|766120.3|764120.3|766120.3|764120.3|765948.2|763948.2|36
1643873050000|2022-02-03 07:24:10|766108|764108|766041|764041|766134.5|764134.5|765971|763971|38
1643873060000|2022-02-03 07:24:20|766043.1|764043.1|765848|763848|766092.8|764092.8|765793.4|763793.4|37
1643873070000|2022-02-03 07:24:30|765868.5|763868.5|765944.7|763944.7|765971.6|763971.6|765808.5|763808.5|35
1643873080000|2022-02-03 07:24:40|765929.6|763929.6|765767.9|763767.9|765929.6|763929.6|765767.9|763767.9|39
1643873090000|2022-02-03 07:24:50|765757|763757|765853.6|763853.6|765868.2|763868.2|765757|763757|30
1643873100000|2022-02-03 07:25:00|765867|763867|765956.7|763956.7|765956.7|763956.7|765839.8|763839.8|32
1643873110000|2022-02-03 07:25:10|765941.3|763941.3|766139.1|764139.1|766204.3|764204.3|765920.3|763920.3|38
1643873120000|2022-02-03 07:25:20|766104.1|764104.1|766224.5|764224.5|766232.9|764232.9|766081.9|764081.9|38
1643873130000|2022-02-03 07:25:30|766254.6|764254.6|766373.7|764373.7|766398.1|764398.1|766217|764217|37
1643873140000|2022-02-03 07:25:40|766374.2|764374.2|766309.7|764309.7|766399.5|764866.7|765866.7|764254|38
1643873150000|2022-02-03 07:25:50|766320.4|764320.4|766334.5|764334.5|766340.7|764340.7|766245.8|764245.8|38
1643873160000|2022-02-03 07:26:00|766332.9|764332.9|766039.4|765039.4|766525.5|765039.4|766039.4|764332.1|38
1643873170000|2022-02-03 07:26:10|766521.7|764521.7|766499.7|764499.7|766537.5|764537.5|766358|764358|38
1643873180000|2022-02-03 07:26:20|766493|764493|766406.2|764406.2|766493|764925.2|765925.2|764371.7|34
1643873190000|2022-02-03 07:26:30|766432.9|764432.9|766492.6|764492.6|766552.3|764982.1|765982.1|764417.7|36
1643873200000|2022-02-03 07:26:40|766489|764489|766378.1|764378.1|766489|764929.1|765929.1|764370|31
1643873210000|2022-02-03 07:26:50|766379.4|764379.4|766409.8|764409.8|766474.9|764919.1|765919.1|764353.8|37
1643873220000|2022-02-03 07:27:00|766445.5|764445.5|766439.9|764439.9|766445.5|764445.5|766385.1|764385.1|31
1643873230000|2022-02-03 07:27:10|766435.2|764435.2|766457.5|764457.5|766476.8|764476.8|766326.1|764326.1|34
1643873240000|2022-02-03 07:27:20|766461.3|764461.3|766233.9|764233.9|766467.7|764467.7|766202.5|764202.5|35
1643873250000|2022-02-03 07:27:30|766261.3|764261.3|766346.3|764346.3|766351.5|764351.5|766237.4|764237.4|38
1643873260000|2022-02-03 07:27:40|766360|764360|766362.2|764362.2|766383.9|764383.9|766300.6|764300.6|35
1643873270000|2022-02-03 07:27:50|766355.5|764355.5|766069.7|764069.7|766361.7|764361.7|766058.4|764058.4|40
1643873280000|2022-02-03 07:28:00|766069.2|764069.2|766446|764446|766474|764474|765871.8|763871.8|40
1643873290000|2022-02-03 07:28:10|766547|764547|766610.6|764610.6|766666.7|764666.7|766522.5|764522.5|40
1643873300000|2022-02-03 07:28:20|766593.6|764593.6|766483.2|764483.2|766604.3|764604.3|766483.2|764483.2|39
1643873310000|2022-02-03 07:28:30|766480.6|764480.6|766527.8|764527.8|766559.2|764559.2|766480.6|764480.6|38
1643873320000|2022-02-03 07:28:40|766529.6|764529.6|766532.3|764532.3|766572|764572|766498.8|764498.8|34
1643873330000|2022-02-03 07:28:50|766547.2|764547.2|766640.2|764640.2|766675.4|764675.4|766542.7|764542.7|38
1643873340000|2022-02-03 07:29:00|766615.7|764615.7|766639.6|764639.6|766660.9|764660.9|766564.2|764564.2|35
1643873350000|2022-02-03 07:29:10|766633.7|764633.7|766645.2|764645.2|766667.2|764667.2|766624.7|764624.7|31
1643873360000|2022-02-03 07:29:20|766632.3|764632.3|766591.5|764591.5|766642.1|764642.1|766574.3|764574.3|35
1643873370000|2022-02-03 07:29:30|766574.8|764574.8|766555.6|764555.6|766574.9|764574.9|766508.5|764508.5|28
1643873380000|2022-02-03 07:29:40|766554.9|764554.9|766560.3|764560.3|766574|764574|766552.2|764552.2|30
1643873390000|2022-02-03 07:29:50|766565.5|764565.5|766705.3|764705.3|766724.3|764724.3|766565.5|764565.5|34
1643873400000|2022-02-03 07:30:00|766709.4|764709.4|766853.6|764853.6|766860.6|765367.3|766297.7|764709.4|38
1643873410000|2022-02-03 07:30:10|766862.8|764862.8|767044.4|765044.4|767046.4|765496|766495.1|764843.9|31
1643873420000|2022-02-03 07:30:20|767050.3|765050.3|766665.9|765665.9|767256.1|765720.9|766653|765029.9|37
1643873430000|2022-02-03 07:30:30|767168.5|765168.5|767076.2|765076.2|767168.5|765610.9|766610.4|765043.8|38
1643873440000|2022-02-03 07:30:40|767092.8|765092.8|767059.5|765059.5|767113.8|765113.8|767039.6|765039.6|35
1643873450000|2022-02-03 07:30:50|767060.4|765060.4|767075.3|765075.3|767191.2|765191.2|767060.4|765060.4|40
1643873460000|2022-02-03 07:31:00|767089.9|765089.9|767075.7|765075.7|767103.6|765103.6|766924.7|764924.7|40
1643873470000|2022-02-03 07:31:10|767068.2|765068.2|767001.1|765001.1|767080.4|765080.4|766972.5|764972.5|36
1643873480000|2022-02-03 07:31:20|767017.2|765017.2|767106.6|765106.6|767141.2|765141.2|766970.4|764970.4|36
1643873490000|2022-02-03 07:31:30|767092.4|765092.4|767333.1|765333.1|767333.1|765333.1|767052|765052|37
1643873500000|2022-02-03 07:31:40|767431.1|765431.1|767432.2|765432.2|767496.8|765496.8|767404.2|765404.2|36
1643873510000|2022-02-03 07:31:50|767429.2|765429.2|767418.2|765418.2|767434.8|765434.8|767400.8|765400.8|31
1643873520000|2022-02-03 07:32:00|767413.9|765413.9|767459.2|765459.2|767506.8|765506.8|767412.5|765412.5|37
1643873530000|2022-02-03 07:32:10|767452.4|765452.4|767382.7|765382.7|767453.9|765453.9|767360.7|765360.7|34
1643873540000|2022-02-03 07:32:20|767371.3|765371.3|767356.7|765356.7|767372.1|765372.1|767318.1|765318.1|38
1643873550000|2022-02-03 07:32:30|767349.5|765349.5|767254.9|765254.9|767354.5|765354.5|767236|765236|36
1643873560000|2022-02-03 07:32:40|767257.8|765257.8|767074.7|765074.7|767265.5|765640.3|766640.3|765055.3|39
1643873570000|2022-02-03 07:32:50|767069.8|765069.8|767000.9|765000.9|767072.5|765072.5|766977.9|764977.9|36
1643873580000|2022-02-03 07:33:00|766991.6|764991.6|767174.9|765174.9|767195.3|765481.7|766481.7|764978.3|32
1643873590000|2022-02-03 07:33:10|767194.9|765194.9|767168.9|765168.9|767194.9|765194.9|767117.5|765117.5|37
1643873600000|2022-02-03 07:33:20|767167.3|765167.3|767128.5|765128.5|767178.4|765178.4|767128.5|765128.5|30
1643873610000|2022-02-03 07:33:30|767115.1|765115.1|767157.1|765157.1|767176.3|765176.3|767106.2|765106.2|29
1643873620000|2022-02-03 07:33:40|767153.2|765153.2|767084.1|765084.1|767154.1|765154.1|767059.3|765059.3|30
1643873630000|2022-02-03 07:33:50|767079.5|765079.5|767147.7|765147.7|767191.1|765191.1|767074.9|765074.9|33
1643873640000|2022-02-03 07:34:00|767145.7|765145.7|767216.6|765216.6|767223.8|765223.8|767094|765094|35
1643873650000|2022-02-03 07:34:10|767206.3|765206.3|767141.5|765141.5|767254.3|765674.1|766650|765122.7|30
1643873660000|2022-02-03 07:34:20|767139.5|765139.5|767104.5|765104.5|767200.3|765627.2|766627.2|765104.5|33
1643873670000|2022-02-03 07:34:30|767096.8|765096.8|767094.8|765094.8|767124|765602|766602|765088.5|25
1643873680000|2022-02-03 07:34:40|767091.3|765091.3|766577.7|765577.7|767110.2|765598.7|766574.1|765064.6|23
1643873690000|2022-02-03 07:34:50|767119.3|765119.3|767148.2|765148.2|767215.7|765664.7|766601.1|765092.5|31
1643873700000|2022-02-03 07:35:00|767163.4|765163.4|766597.2|765597.2|767167.9|765597.2|766597.2|765094.4|34
1643873710000|2022-02-03 07:35:10|767102.9|765102.9|767094.5|765094.5|767116.3|765592.9|766592.9|765086.2|23
1643873720000|2022-02-03 07:35:20|767093.6|765093.6|767097.2|765097.2|767097.2|765590.6|766531.5|765060.8|27
1643873730000|2022-02-03 07:35:30|767104.1|765104.1|767151.9|765151.9|767252.5|765252.5|767104.1|765104.1|39
1643873740000|2022-02-03 07:35:40|767149|765149|767150.9|765150.9|767188.4|765188.4|767130.8|765130.8|33
1643873750000|2022-02-03 07:35:50|767175.2|765175.2|767101.1|765101.1|767175.2|765175.2|767096.5|765096.5|35
1643873760000|2022-02-03 07:36:00|767102.2|765102.2|766551.1|765551.1|767124.1|765551.1|766551.1|765059.8|32
1643873770000|2022-02-03 07:36:10|767048.4|765048.4|767142.6|765142.6|767200.7|765200.7|767043.6|765043.6|37
1643873780000|2022-02-03 07:36:20|767148.4|765148.4|767095.9|765095.9|767148.4|765148.4|767079.2|765079.2|32
1643873790000|2022-02-03 07:36:30|767105.9|765105.9|767165.2|765165.2|767192.9|765192.9|767047|765047|33
1643873800000|2022-02-03 07:36:40|766691.8|765691.8|767263.4|765263.4|767271.7|765778.2|766691.8|765149.1|31
1643873810000|2022-02-03 07:36:50|766763.5|765763.5|767281.1|765281.1|767299.8|765780.6|766732.8|765235.4|35
1643873820000|2022-02-03 07:37:00|767278.9|765278.9|767428.2|765428.2|767499.6|766010.1|766743.8|765264.6|37
1643873830000|2022-02-03 07:37:10|767419.5|765419.5|767395.7|765395.7|767485.2|765485.2|767395.7|765395.7|39
1643873840000|2022-02-03 07:37:20|767406.3|765406.3|767349.9|765349.9|767407.3|765407.3|767346.4|765346.4|37
1643873850000|2022-02-03 07:37:30|767342.6|765342.6|767392.8|765392.8|767413.4|765413.4|767281.4|765281.4|37
1643873860000|2022-02-03 07:37:40|767393.4|765393.4|767315.6|765315.6|767415.3|765415.3|767252|765252|32
1643873870000|2022-02-03 07:37:50|767304.1|765304.1|767320.1|765320.1|767440.1|765440.1|767296.2|765296.2|38
1643873880000|2022-02-03 07:38:00|767324.7|765324.7|766970.6|765970.6|767513.5|765970.6|766939.8|765299|37
1643873890000|2022-02-03 07:38:10|767490.6|765490.6|767670.8|765670.8|767708.7|766184.1|766974.1|765479.8|38
1643873900000|2022-02-03 07:38:20|767719.9|765719.9|767862.6|765862.6|767979.3|766196.3|767196.3|765670.3|37
1643873910000|2022-02-03 07:38:30|767876|765876|767966.9|765966.9|768041.6|766525.5|767468.2|765811.5|40
1643873920000|2022-02-03 07:38:40|767990.7|765990.7|767825.1|765825.1|767990.7|765990.7|767586|765586|38
1643873930000|2022-02-03 07:38:50|767829.8|765829.8|767801|765801|767829.8|766296.2|767296.2|765764.3|36
1643873940000|2022-02-03 07:39:00|767803.1|765803.1|768154.5|766154.5|768194.3|766608.6|767608.6|765799.6|40
1643873950000|2022-02-03 07:39:10|768156|766156|768571|766571|768623.1|766960.7|767960.7|766143.9|40
1643873960000|2022-02-03 07:39:20|768547.4|766547.4|768562.6|766562.6|768688.8|766688.8|768510.4|766510.4|40
1643873970000|2022-02-03 07:39:30|768556.2|766556.2|768560.6|766560.6|768583.1|766583.1|768505.1|766505.1|38
1643873980000|2022-02-03 07:39:40|768582|766582|768413.9|766413.9|768582|766582|768227.4|766227.4|40
1643873990000|2022-02-03 07:39:50|768448.2|766448.2|768510.1|766510.1|768589.9|766589.9|768404.1|766404.1|37
1643874000000|2022-02-03 07:40:00|768503.5|766503.5|768423.7|766423.7|768613.5|766613.5|768374.6|766374.6|40
1643874010000|2022-02-03 07:40:10|768439.8|766439.8|768555.2|766555.2|768624.8|766624.8|768415.6|766415.6|40
1643874020000|2022-02-03 07:40:20|768581.8|766581.8|768491.1|766491.1|768724.1|766724.1|768491.1|766491.1|39
1643874030000|2022-02-03 07:40:30|768446.9|766446.9|768386.6|766386.6|768457.1|766457.1|768344.3|766344.3|36
1643874040000|2022-02-03 07:40:40|768368|766368|768313.2|766313.2|768401|766401|768285.7|766285.7|40
1643874050000|2022-02-03 07:40:50|768318.6|766318.6|768329.5|766329.5|768378.6|766378.6|768174.4|766174.4|39
1643874060000|2022-02-03 07:41:00|768311.5|766311.5|768508.2|766508.2|768518.2|766518.2|768303.3|766303.3|34
1643874070000|2022-02-03 07:41:10|768488.2|766488.2|768421.8|766421.8|768545.3|767023.8|767926.5|766412.8|37
1643874080000|2022-02-03 07:41:20|768432.2|766432.2|768281.5|766281.5|768461.3|766461.3|768281.5|766281.5|37
1643874090000|2022-02-03 07:41:30|768283.7|766283.7|767895|765895|768321.4|766321.4|767878.1|765878.1|37
1643874100000|2022-02-03 07:41:40|767902.9|765902.9|767967.2|765967.2|768073.4|766073.4|767835|765835|38
1643874110000|2022-02-03 07:41:50|767985.7|765985.7|767865.1|765865.1|768000|766362.5|767362.5|765821.8|39
1643874120000|2022-02-03 07:42:00|767881.4|765881.4|768349.1|766349.1|768437.3|766911.2|767881.2|765881.4|39
1643874130000|2022-02-03 07:42:10|768366.3|766366.3|768373.8|766373.8|768416.6|766416.6|768326.8|766326.8|39
1643874140000|2022-02-03 07:42:20|768414.5|766414.5|768226.6|766226.6|768414.5|766414.5|768218.1|766218.1|35
1643874150000|2022-02-03 07:42:30|768191.6|766191.6|768176.5|766176.5|768232.5|766232.5|768110.7|766110.7|39
1643874160000|2022-02-03 07:42:40|768150.4|766150.4|768091.6|766091.6|768179.3|766179.3|768080.4|766080.4|34
1643874170000|2022-02-03 07:42:50|768096.8|766096.8|767604.4|766604.4|768179.5|766640|767604.4|766096.8|36
1643874180000|2022-02-03 07:43:00|767611.3|766611.3|768090.4|766090.4|768121|766611.3|767560.4|766071.7|34
1643874190000|2022-02-03 07:43:10|768095.1|766095.1|768008.9|766008.9|768096.8|766096.8|767990|765990|34
1643874200000|2022-02-03 07:43:20|768176.2|766176.2|768032.4|766032.4|768257.2|766257.2|768011.3|766011.3|38
1643874210000|2022-02-03 07:43:30|768028.6|766028.6|767922.4|765922.4|768028.6|766028.6|767899|765899|34
1643874220000|2022-02-03 07:43:40|767921.2|765921.2|767823.7|765823.7|767944.7|765944.7|767819.9|765819.9|33
1643874230000|2022-02-03 07:43:50|767287.7|766287.7|767822|765822|767854.3|766287.7|767287.7|765752.6|36
1643874240000|2022-02-03 07:44:00|767819.4|765819.4|767892.6|765892.6|767990.6|765990.6|767799.7|765799.7|40
1643874250000|2022-02-03 07:44:10|767891.5|765891.5|767884.7|765884.7|767951.6|765951.6|767836.1|765836.1|36
1643874260000|2022-02-03 07:44:20|767948.6|765948.6|767969.7|765969.7|768023.2|766478.7|767473|765925.7|38
1643874270000|2022-02-03 07:44:30|768010.7|766010.7|768015.8|766015.8|768051.3|766544.5|767513.4|765992.4|37
1643874280000|2022-02-03 07:44:40|768011|766011|767940|765940|768041.5|766041.5|767930|765930|38
1643874290000|2022-02-03 07:44:50|767912|765912|767982.2|765982.2|768047.5|766525.2|767469.6|765912|40
1643874300000|2022-02-03 07:45:00|767989.4|765989.4|768203.5|766203.5|768384.6|766683.8|767569.2|765989.4|40
1643874310000|2022-02-03 07:45:10|768201.6|766201.6|768371.7|766371.7|768415.1|766415.1|768188.8|766188.8|35
1643874320000|2022-02-03 07:45:20|768369.9|766369.9|768224.7|766224.7|768369.9|766369.9|768224.7|766224.7|34
1643874330000|2022-02-03 07:45:30|768243|766243|768210.5|766210.5|768262.2|766262.2|768143.9|766143.9|36
1643874340000|2022-02-03 07:45:40|768243.2|766243.2|768164.4|766164.4|768250.3|766250.3|768138.6|766138.6|40
1643874350000|2022-02-03 07:45:50|768172.8|766172.8|768247.9|766247.9|768346.4|766346.4|768131.1|766131.1|40
1643874360000|2022-02-03 07:46:00|768247.8|766247.8|767790.4|766790.4|768357.6|766810.6|767735.5|766221.6|37
1643874370000|2022-02-03 07:46:10|767786.2|766786.2|767808.2|766808.2|768334.4|766837.2|767761|766261.2|39
1643874380000|2022-02-03 07:46:20|767797.4|766797.4|768257.9|766257.9|768319.4|766803.1|767729.4|766253.7|31
1643874390000|2022-02-03 07:46:30|767718.6|766718.6|768185.2|766185.2|768263.2|766767.7|767704.9|766185.2|36
1643874400000|2022-02-03 07:46:40|768206.4|766206.4|768183.7|766183.7|768248.1|766721.7|767685.5|766183.7|37
1643874410000|2022-02-03 07:46:50|768179.9|766179.9|768196.2|766196.2|768203.1|766690.9|767671.7|766168.5|31
1643874420000|2022-02-03 07:47:00|768188.8|766188.8|767652.4|766652.4|768201.8|766695|767652.4|766155.3|28
1643874430000|2022-02-03 07:47:10|767654.7|766654.7|767545.4|766545.4|768151|766662.5|767545.4|766041.6|38
1643874440000|2022-02-03 07:47:20|767556.7|766556.7|767563.4|766563.4|767571.1|766571.1|767541.3|766541.3|29
1643874450000|2022-02-03 07:47:30|767554.4|766554.4|767538.3|766538.3|767573.7|766573.7|767529.5|766529.5|30
1643874460000|2022-02-03 07:47:40|767542.3|766542.3|767540.8|766540.8|767553|766553|767538.3|766538.3|24
1643874470000|2022-02-03 07:47:50|767539.9|766539.9|767743.8|766743.8|767755|766755|767523.9|766523.9|23
1643874480000|2022-02-03 07:48:00|767744.8|766744.8|767699|766699|767744.8|766744.8|767645.9|766645.9|37
1643874490000|2022-02-03 07:48:10|767700.8|766700.8|767677|766677|767787|766787|767677|766677|38
1643874500000|2022-02-03 07:48:20|767675|766675|767720.8|766720.8|768175.9|766738.6|767644|766162.8|35
1643874510000|2022-02-03 07:48:30|767738.6|766738.6|767658.6|766658.6|767744.5|766744.5|767653.7|766653.7|29
1643874520000|2022-02-03 07:48:40|767615.9|766615.9|767617.3|766617.3|768115.6|766623.9|767542|766054.8|35
1643874530000|2022-02-03 07:48:50|767629.3|766629.3|767541.4|766541.4|768145.3|766655.6|767533.1|766133.2|33
1643874540000|2022-02-03 07:49:00|767551.2|766551.2|768076.4|766076.4|768081|766551.2|767507.7|766019.9|34
1643874550000|2022-02-03 07:49:10|768081.6|766081.6|767509.9|766509.9|768081.6|766532.9|767509.9|766004.9|34
1643874560000|2022-02-03 07:49:20|767520.6|766520.6|768056.9|766056.9|768079.3|766560.7|767485.8|765968.5|33
1643874570000|2022-02-03 07:49:30|768110.6|766110.6|768076.6|766076.6|768137.9|766548.6|767548.6|766032.5|36
1643874580000|2022-02-03 07:49:40|768067.3|766067.3|767539.8|766539.8|768077.5|766547.5|767537.1|766050.6|32
1643874590000|2022-02-03 07:49:50|767526|766526|768064.8|766064.8|768069.8|766527.7|767505.3|765994.9|33
1643874600000|2022-02-03 07:50:00|768073.5|766073.5|767814|766814|768318.6|766814|767627.7|766073.5|40
1643874610000|2022-02-03 07:50:10|767814.1|766814.1|768282.5|766282.5|768292.2|766827.7|767769.9|766282.5|36
1643874620000|2022-02-03 07:50:20|768293.6|766293.6|767569.6|766569.6|768293.6|766592.9|767561.3|766081|35
1643874630000|2022-02-03 07:50:30|767573.6|766573.6|767563|766563|767578.3|766578.3|767552.7|766552.7|36
1643874640000|2022-02-03 07:50:40|767547.8|766547.8|768293.2|766293.2|768293.2|766638.3|767547.8|766293.2|30
1643874650000|2022-02-03 07:50:50|768293.8|766293.8|767575.2|766575.2|768309.8|766618.9|767575.2|766243.5|33
1643874660000|2022-02-03 07:51:00|767583.9|766583.9|768240.6|766240.6|768264.5|766617.9|767583.9|766221.4|37
1643874670000|2022-02-03 07:51:10|768242.4|766242.4|768333.1|766333.1|768419.2|766419.2|768242.4|766242.4|37
1643874680000|2022-02-03 07:51:20|768334|766334|768421.3|766421.3|768555.3|766555.3|768330.6|766330.6|40
1643874690000|2022-02-03 07:51:30|768427.1|766427.1|768323.5|766323.5|768440.1|766440.1|768318.8|766318.8|37
1643874700000|2022-02-03 07:51:40|768318.4|766318.4|768073.7|766073.7|768322.7|766322.7|768073.7|766073.7|35
1643874710000|2022-02-03 07:51:50|768098.6|766098.6|767535.1|766535.1|768108.6|766560.4|767534|766032.4|36
1643874720000|2022-02-03 07:52:00|767542.2|766542.2|768037.9|766037.9|768054.4|766542.2|767481.9|765993|35
1643874730000|2022-02-03 07:52:10|768032.4|766032.4|768000.5|766000.5|768047.1|766047.1|767998.1|765998.1|33
1643874740000|2022-02-03 07:52:20|767985.3|765985.3|767455.1|766455.1|768062.6|766561.3|767445.7|765982|33
1643874750000|2022-02-03 07:52:30|767454|766454|767502.4|766502.4|767526.4|766526.4|767451.5|766451.5|26
1643874760000|2022-02-03 07:52:40|767512.9|766512.9|767484.3|766484.3|768000.1|766512.9|767464.5|765957.5|28
1643874770000|2022-02-03 07:52:50|767471.3|766471.3|767475.5|766475.5|767480|766480|767463.3|766463.3|24
1643874780000|2022-02-03 07:53:00|767470.4|766470.4|767964.5|765964.5|768016.3|766521.7|767461.4|765959.9|33
1643874790000|2022-02-03 07:53:10|767956.5|765956.5|767466.8|766466.8|767969.3|766466.8|767409.1|765941.6|29
1643874800000|2022-02-03 07:53:20|767442.5|766442.5|767431.4|766431.4|767466.1|766466.1|767410|766410|28
1643874810000|2022-02-03 07:53:30|767434.8|766434.8|767400.5|766400.5|767896.3|766444.8|767387.7|765891.5|24
1643874820000|2022-02-03 07:53:40|767428.8|766428.8|767426.1|766426.1|767829.7|766488.7|767392.4|765829.7|31
1643874830000|2022-02-03 07:53:50|767425|766425|767331.4|766331.4|767854.7|766425|767209.2|765756.3|39
1643874840000|2022-02-03 07:54:00|767350.5|766350.5|767926.8|765926.8|767950.8|766423.5|767339.2|765895.2|38
1643874850000|2022-02-03 07:54:10|767916.1|765916.1|767353.2|766353.2|767918.5|766414.5|767342.4|765870.7|30
1643874860000|2022-02-03 07:54:20|767361|766361|767885.9|765885.9|767885.9|766401.9|767296.1|765844.5|35
1643874870000|2022-02-03 07:54:30|767872.4|765872.4|767998.7|765998.7|768109.1|766437.5|767437.5|765868.9|37
1643874880000|2022-02-03 07:54:40|767987.1|765987.1|767482.9|766482.9|767996.4|766485.3|767482.9|765846.5|39
1643874890000|2022-02-03 07:54:50|767468.6|766468.6|767626.4|765626.4|768016.7|766491.7|767259.8|765626.4|35
1643874900000|2022-02-03 07:55:00|767616.3|765616.3|767538.2|765538.2|767673|765975.7|766975.7|765497.2|40
1643874910000|2022-02-03 07:55:10|767506.2|765506.2|767531.8|765531.8|767606.8|765606.8|767487.1|765487.1|36
1643874920000|2022-02-03 07:55:20|767515.2|765515.2|767574.4|765574.4|767604.6|765604.6|767508.4|765508.4|37
1643874930000|2022-02-03 07:55:30|767590|765590|767570.6|765570.6|767617.6|765617.6|767557.6|765557.6|28
1643874940000|2022-02-03 07:55:40|767589.3|765589.3|767633.2|765633.2|767641.8|766082.2|767057.5|765537.5|36
1643874950000|2022-02-03 07:55:50|767642.6|765642.6|767768.1|765768.1|767811.3|765811.3|767626.8|765626.8|38
1643874960000|2022-02-03 07:56:00|767802.6|765802.6|767895.6|765895.6|767922.3|765922.3|767796.7|765796.7|39
1643874970000|2022-02-03 07:56:10|767922.4|765922.4|767619|765619|767922.4|765922.4|767604.3|765604.3|39
1643874980000|2022-02-03 07:56:20|767642.5|765642.5|767633.4|765633.4|767722.5|765722.5|767626|765626|32
1643874990000|2022-02-03 07:56:30|767690.8|765690.8|767779.3|765779.3|767871.9|765871.9|767653.5|765653.5|32
1643875000000|2022-02-03 07:56:40|767773.8|765773.8|767804.6|765804.6|767830.3|765830.3|767773.8|765773.8|28
1643875010000|2022-02-03 07:56:50|767865.6|765865.6|767872.7|765872.7|767894.6|765894.6|767825|765825|33
1643875020000|2022-02-03 07:57:00|767873.1|765873.1|767814.2|765814.2|767922.1|765922.1|767813.9|765813.9|34
1643875030000|2022-02-03 07:57:10|767816|765816|767797|765797|767888.1|765888.1|767784.7|765784.7|35
1643875040000|2022-02-03 07:57:20|767781.9|765781.9|767709.3|765709.3|767803.7|765803.7|767702.3|765702.3|35
1643875050000|2022-02-03 07:57:30|767683.6|765683.6|766968.3|765968.3|767700.4|766173.1|766968.3|765466.9|34
1643875060000|2022-02-03 07:57:40|767003.4|766003.4|767507.9|765507.9|767521|766003.4|767003.4|765481.9|32
1643875070000|2022-02-03 07:57:50|767514.1|765514.1|767489.9|765489.9|767514.1|766008.7|766975.3|765472.1|30
1643875080000|2022-02-03 07:58:00|767474.2|765474.2|766896.1|765896.1|767478.5|765967.7|766889|765440.3|32
1643875090000|2022-02-03 07:58:10|766897.2|765897.2|767466.1|765466.1|767476.6|765959.6|766851|765410.8|34
1643875100000|2022-02-03 07:58:20|767482.5|765482.5|767021.1|766021.1|767497.6|766035.7|766976.9|765482.5|33
1643875110000|2022-02-03 07:58:30|767038.1|766038.1|767056.5|766056.5|767565.7|766082.4|766920.5|765508.8|31
1643875120000|2022-02-03 07:58:40|767054.6|766054.6|767037.9|766037.9|767064.2|766064.2|767014.3|766014.3|36
1643875130000|2022-02-03 07:58:50|767038|766038|767083.9|766083.9|767107.9|766107.9|767023.1|766023.1|28
1643875140000|2022-02-03 07:59:00|767062.9|766062.9|766931.6|765931.6|767476.6|766081.9|766930.1|765464.4|31
1643875150000|2022-02-03 07:59:10|767426.3|765426.3|767061.7|766061.7|767565.9|766061.7|766839.2|765356.4|34
1643875160000|2022-02-03 07:59:20|767059.6|766059.6|767084.8|766084.8|767560.7|766085.5|767050.6|765560.7|27
1643875170000|2022-02-03 07:59:30|767075.7|766075.7|767166.4|766166.4|767169.1|766169.1|767058|766058|30
1643875180000|2022-02-03 07:59:40|767161.1|766161.1|767882.5|765882.5|767924.2|766178.9|767154.1|765882.5|34
1643875190000|2022-02-03 07:59:50|767918.3|765918.3|767294.5|766294.5|767918.3|766375.1|767292.3|765767.9|38
1643875200000|2022-02-03 08:00:00|767768.5|765768.5|767367.8|766367.8|768022.7|766433.7|767277|765768.5|40
1643875210000|2022-02-03 08:00:10|767862.9|765862.9|767955.3|765955.3|768042.4|766484.5|767420.6|765862.9|40
1643875220000|2022-02-03 08:00:20|767968.8|765968.8|768006.1|766006.1|768045.7|766508.2|767432.3|765882.2|39
1643875230000|2022-02-03 08:00:30|768044.9|766044.9|767967.8|765967.8|768074.3|766074.3|767941.8|765941.8|38
1643875240000|2022-02-03 08:00:40|767973.3|765973.3|767592.8|766592.8|768123.3|766637.5|767495.2|765915.3|37
1643875250000|2022-02-03 08:00:50|767602.5|766602.5|768234|766234|768273.3|766702.6|767602.5|766181.2|36
1643875260000|2022-02-03 08:01:00|768210.8|766210.8|768436.6|766436.6|768436.6|766880.2|767721.4|766190.6|34
1643875270000|2022-02-03 08:01:10|768416|766416|768405.9|766405.9|768511.7|766511.7|768403.6|766403.6|38
1643875280000|2022-02-03 08:01:20|768416.6|766416.6|768340.9|766340.9|768447.5|766447.5|768316.9|766316.9|36
1643875290000|2022-02-03 08:01:30|768337.1|766337.1|768304.3|766304.3|768363.7|766871.7|767820.7|766265.8|36
1643875300000|2022-02-03 08:01:40|768322.6|766322.6|767803.7|766803.7|768346.5|766827.6|767803.7|766133.7|38
1643875310000|2022-02-03 08:01:50|768302.8|766302.8|768074.5|766074.5|768302.8|766561.4|767561.4|766024.4|38
1643875320000|2022-02-03 08:02:00|768081.8|766081.8|768227.6|766227.6|768247|766733.6|767713.4|766081.8|33
1643875330000|2022-02-03 08:02:10|768257|766257|768196.2|766196.2|768257|766716.9|767716.3|766190.5|34
1643875340000|2022-02-03 08:02:20|768197.9|766197.9|768217.8|766217.8|768228.8|766228.8|768110.4|766110.4|36
1643875350000|2022-02-03 08:02:30|768221.8|766221.8|768179.5|766179.5|768312.8|766748|767744.4|766177.5|38
1643875360000|2022-02-03 08:02:40|768175.9|766175.9|768155.1|766155.1|768203.5|766203.5|768114.6|766114.6|30
1643875370000|2022-02-03 08:02:50|768155.3|766155.3|768120.2|766120.2|768155.3|766625.8|767594.8|766065.8|33
1643875380000|2022-02-03 08:03:00|768136.8|766136.8|767606.4|766606.4|768139.7|766616.8|767537.5|766096.3|32
1643875390000|2022-02-03 08:03:10|767613.7|766613.7|768097.5|766097.5|768115.8|766647.7|767558.1|766085.7|31
1643875400000|2022-02-03 08:03:20|768108.5|766108.5|768057.4|766057.4|768108.5|766578.6|767533.2|766027.4|36
1643875410000|2022-02-03 08:03:30|767551.7|766551.7|767587.6|766587.6|768102.7|766636.9|767500.7|766039.1|31
1643875420000|2022-02-03 08:03:40|767587.3|766587.3|767541.7|766541.7|768077.6|766608.4|767516|766077.6|28
1643875430000|2022-02-03 08:03:50|767542.2|766542.2|767580.5|766580.5|768074.8|766596.7|767542.2|766053.3|33
1643875440000|2022-02-03 08:04:00|767587.2|766587.2|767706.9|766706.9|767735.4|766735.4|767581|766581|33
1643875450000|2022-02-03 08:04:10|767716.1|766716.1|767655.5|766655.5|768236.8|766875.4|767655.5|766236.8|37
1643875460000|2022-02-03 08:04:20|767668.1|766668.1|767723|766723|768212.4|766799.7|767668.1|766171.1|35
1643875470000|2022-02-03 08:04:30|767713|766713|767741.8|766741.8|768193.8|766746.9|767688.4|766183.7|34
1643875480000|2022-02-03 08:04:40|767753.4|766753.4|767720.2|766720.2|767778.8|766778.8|767713.5|766713.5|30
1643875490000|2022-02-03 08:04:50|767716.3|766716.3|767691.7|766691.7|767751.7|766751.7|767684.2|766684.2|35
1643875500000|2022-02-03 08:05:00|767682.4|766682.4|767760.8|766760.8|767790.1|766790.1|767670.6|766670.6|33
1643875510000|2022-02-03 08:05:10|767764.5|766764.5|767797.3|766797.3|767807.8|766807.8|767760.8|766760.8|32
1643875520000|2022-02-03 08:05:20|767804.2|766804.2|767807.3|766807.3|767845.8|766845.8|767799.8|766799.8|29
1643875530000|2022-02-03 08:05:30|767770.4|766770.4|767757.7|766757.7|768243.2|766786.1|767745.5|766243.2|30
1643875540000|2022-02-03 08:05:40|767755|766755|767731.9|766731.9|767765.7|766765.7|767720.2|766720.2|31
1643875550000|2022-02-03 08:05:50|767737|766737|767789.8|766789.8|767789.8|766789.8|767717.1|766717.1|34
1643875560000|2022-02-03 08:06:00|767786.2|766786.2|767842|766842|767893.3|766893.3|767786.2|766786.2|34
1643875570000|2022-02-03 08:06:10|767842.3|766842.3|767944.6|766944.6|767971.8|766971.8|767780.5|766780.5|37
1643875580000|2022-02-03 08:06:20|767943|766943|767936.2|766936.2|767952.1|766952.1|767915.9|766915.9|31
1643875590000|2022-02-03 08:06:30|767942.3|766942.3|767957.4|766957.4|767967.1|766967.1|767937.5|766937.5|29
1643875600000|2022-02-03 08:06:40|767947.1|766947.1|768078.9|767078.9|768085.3|767085.3|767947|766947|32
1643875610000|2022-02-03 08:06:50|768070.6|767070.6|768004.1|767004.1|768077.1|767077.1|768004.1|767004.1|31
1643875620000|2022-02-03 08:07:00|768008.3|767008.3|767977.7|766977.7|768009.6|767009.6|767953.4|766953.4|36
1643875630000|2022-02-03 08:07:10|767972.2|766972.2|767969.6|766969.6|767985.4|766985.4|767960.4|766960.4|30
1643875640000|2022-02-03 08:07:20|767974.5|766974.5|767889.9|766889.9|767974.5|766974.5|767874.9|766874.9|35
1643875650000|2022-02-03 08:07:30|767890.9|766890.9|767942.9|766942.9|767943.3|766943.3|767830.8|766830.8|38
1643875660000|2022-02-03 08:07:40|767939.7|766939.7|767962.6|766962.6|767977.2|766977.2|767939.1|766939.1|31
1643875670000|2022-02-03 08:07:50|767962.9|766962.9|767873.1|766873.1|767965.8|766965.8|767871.9|766871.9|33
1643875680000|2022-02-03 08:08:00|767867.4|766867.4|767831.6|766831.6|767875.6|766875.6|767831.6|766831.6|31
1643875690000|2022-02-03 08:08:10|767831.8|766831.8|767847.2|766847.2|767854.7|766854.7|767822.1|766822.1|29
1643875700000|2022-02-03 08:08:20|767848.7|766848.7|767832.2|766832.2|767878.6|766878.6|767829.6|766829.6|32
1643875710000|2022-02-03 08:08:30|767831.2|766831.2|768416.4|766416.4|768434.4|766948.4|767824.4|766416.4|35
1643875720000|2022-02-03 08:08:40|768416.5|766416.5|767818|766818|768416.5|766915.1|767816.5|766416.5|36
1643875730000|2022-02-03 08:08:50|767814.1|766814.1|767843.4|766843.4|767898.9|766898.9|767813|766813|35
1643875740000|2022-02-03 08:09:00|767848.6|766848.6|767733.6|766733.6|768339.1|766874.2|767724.3|766339.1|35
1643875750000|2022-02-03 08:09:10|767735.8|766735.8|767742.4|766742.4|767779.8|766779.8|767688|766688|34
1643875760000|2022-02-03 08:09:20|767741.8|766741.8|767770.8|766770.8|767821.5|766821.5|767627.4|766627.4|36
1643875770000|2022-02-03 08:09:30|767766.6|766766.6|767774|766774|768267.5|766779.4|767742.9|766236.7|30
1643875780000|2022-02-03 08:09:40|767768.2|766768.2|767684.2|766684.2|768233.3|766774.1|767665.7|766161.6|28
1643875790000|2022-02-03 08:09:50|767684.1|766684.1|767753.5|766753.5|768197.1|766753.5|767672.3|766185.8|35
1643875800000|2022-02-03 08:10:00|767760.9|766760.9|767860.8|766860.8|768357.7|766866.7|767760.9|766355.7|32
1643875810000|2022-02-03 08:10:10|767855.5|766855.5|767814.5|766814.5|768365.4|766866.2|767814.5|766352|33
1643875820000|2022-02-03 08:10:20|767785.9|766785.9|768260.9|766260.9|768274.3|766785.9|767748.6|766260.9|25
1643875830000|2022-02-03 08:10:30|768266.3|766266.3|767773.6|766773.6|768267.6|766792.2|767710.8|766210.1|32
1643875840000|2022-02-03 08:10:40|767778.5|766778.5|767805|766805|768292.8|766815.6|767738.4|766276.5|32
1643875850000|2022-02-03 08:10:50|767784.6|766784.6|767802.6|766802.6|768276.8|766803.7|767771.5|766270.5|32
1643875860000|2022-02-03 08:11:00|767800.2|766800.2|767835.4|766835.4|767868.9|766868.9|767800.2|766800.2|35
1643875870000|2022-02-03 08:11:10|767836.7|766836.7|767838.1|766838.1|767839.4|766839.4|767817.5|766817.5|31
1643875880000|2022-02-03 08:11:20|767845.2|766845.2|767791|766791|767850.9|766850.9|767791|766791|32
1643875890000|2022-02-03 08:11:30|768293|766293|767844.4|766844.4|768293|766845.6|767716.8|766290.9|35
1643875900000|2022-02-03 08:11:40|767839.2|766839.2|767809.3|766809.3|767846.9|766846.9|767781.7|766781.7|34
1643875910000|2022-02-03 08:11:50|767811.1|766811.1|767801.1|766801.1|768323.6|766823|767779.9|766279.1|35
1643875920000|2022-02-03 08:12:00|767796.8|766796.8|767707.2|766707.2|767802.8|766802.8|767707.2|766707.2|36
1643875930000|2022-02-03 08:12:10|767734.4|766734.4|767666.9|766666.9|767753.2|766753.2|767644.6|766644.6|37
1643875940000|2022-02-03 08:12:20|767668|766668|767813.9|766813.9|768313.1|766822.9|767653.8|766159.3|34
1643875950000|2022-02-03 08:12:30|767812|766812|767833.1|766833.1|768334.1|766835.7|767794.2|766304.6|34
1643875960000|2022-02-03 08:12:40|767837.4|766837.4|768242.9|766242.9|768324.2|766837.4|767637|766150.8|35
1643875970000|2022-02-03 08:12:50|768240.7|766240.7|768134|766134|768240.7|766701.5|767701.5|766134|35
1643875980000|2022-02-03 08:13:00|768135.3|766135.3|768233.6|766233.6|768260.1|766260.1|768130.3|766130.3|37
1643875990000|2022-02-03 08:13:10|768231.3|766231.3|768332.8|766332.8|768351.3|766839.9|767839.9|766211.6|36
1643876000000|2022-02-03 08:13:20|768337.3|766337.3|767806|766806|768347.1|766832|767806|766306.6|34
1643876010000|2022-02-03 08:13:30|767803.7|766803.7|768236.9|766236.9|768274.7|766810.2|767774.4|766236.9|31
1643876020000|2022-02-03 08:13:40|768244|766244|768178.7|766178.7|768244|766731.1|767723.3|766178.7|33
1643876030000|2022-02-03 08:13:50|768171.2|766171.2|767679.6|766679.6|768177.9|766679.6|767633.6|766128.8|36
1643876040000|2022-02-03 08:14:00|767676.7|766676.7|768146.5|766146.5|768211.5|766710.9|767656|766144.1|38
1643876050000|2022-02-03 08:14:10|768148.7|766148.7|768307.1|766307.1|768325.6|766822.5|767755.6|766144.4|39
1643876060000|2022-02-03 08:14:20|768303.6|766303.6|768274|766274|768309.6|766309.6|768228.4|766228.4|37
1643876070000|2022-02-03 08:14:30|768270.2|766270.2|767744.3|766744.3|768314.8|766758.7|767744.2|766235.4|31
1643876080000|2022-02-03 08:14:40|768241.8|766241.8|768296.1|766296.1|768336.8|766812.9|767773.9|766241.7|37
1643876090000|2022-02-03 08:14:50|768293.8|766293.8|768489|766489|768545.6|766963.7|767944.6|766290.5|36
1643876100000|2022-02-03 08:15:00|768482.1|766482.1|768847.8|766847.8|768949.9|767128.6|767987.3|766482.1|36
1643876110000|2022-02-03 08:15:10|768861.4|766861.4|768996.5|766996.5|769081.2|767081.2|768861.4|766861.4|40
1643876120000|2022-02-03 08:15:20|769002.9|767002.9|769052.8|767052.8|769052.8|767052.8|768897.5|766897.5|40
1643876130000|2022-02-03 08:15:30|769036.9|767036.9|768963.6|766963.6|769036.9|767036.9|768962.2|766962.2|33
1643876140000|2022-02-03 08:15:40|768959.4|766959.4|769042.9|767042.9|769051.2|767540|768481.8|766950.9|38
1643876150000|2022-02-03 08:15:50|769037.3|767037.3|768457.2|767457.2|769050.1|767490.7|768457.2|766978.1|39
1643876160000|2022-02-03 08:16:00|768433.6|767433.6|769101.6|767101.6|769168.3|767589.1|768433.6|767098.9|35
1643876170000|2022-02-03 08:16:10|768587.7|767587.7|769209.5|767209.5|769264.6|767663.2|768581.3|767101.6|39
1643876180000|2022-02-03 08:16:20|769192.7|767192.7|768634.7|767634.7|769192.7|767634.7|768584.6|767053.6|37
1643876190000|2022-02-03 08:16:30|769123.5|767123.5|769132.6|767132.6|769204.6|767754.7|768624.5|767112.1|36
1643876200000|2022-02-03 08:16:40|769168|767168|769160.7|767160.7|769205.9|767706.9|768659|767154.9|35
1643876210000|2022-02-03 08:16:50|769159.3|767159.3|768543.6|767543.6|769163.2|767654.3|768543.6|767027.2|32
1643876220000|2022-02-03 08:17:00|768549|767549|769038.6|767038.6|769074.1|767559.5|768535.7|767026.2|36
1643876230000|2022-02-03 08:17:10|769035.4|767035.4|768932|766932|769035.4|767507.4|768445.6|766920.5|37
1643876240000|2022-02-03 08:17:20|768930.3|766930.3|768897.5|766897.5|768951.5|767473.6|768389|766847.4|35
1643876250000|2022-02-03 08:17:30|768401.6|767401.6|768280.2|767280.2|768899|767407.5|768262.5|766780.9|33
1643876260000|2022-02-03 08:17:40|768771|766771|768646.6|766646.6|768771|767263.8|768135.8|766630.2|38
1643876270000|2022-02-03 08:17:50|768639.9|766639.9|768607.7|766607.7|768764.2|767199.8|768199.8|766597.3|38
1643876280000|2022-02-03 08:18:00|768604.2|766604.2|768177.1|767177.1|768674.5|767192.9|768140.2|766604.2|38
1643876290000|2022-02-03 08:18:10|768665.8|766665.8|768624.7|766624.7|768717.2|767258.1|768162.3|766624.7|35
1643876300000|2022-02-03 08:18:20|768621.3|766621.3|768638.6|766638.6|768715.9|767225.1|768148.9|766611|38
1643876310000|2022-02-03 08:18:30|768647.8|766647.8|768585.2|766585.2|768647.8|767126.8|768126.8|766584.7|32
1643876320000|2022-02-03 08:18:40|768602.9|766602.9|768734.7|766734.7|768755.5|767136.6|768136.6|766578.7|32
1643876330000|2022-02-03 08:18:50|768738.8|766738.8|768708.5|766708.5|768738.8|767226.3|768108.1|766533.6|38
1643876340000|2022-02-03 08:19:00|768740.1|766740.1|768925.6|766925.6|768933.6|767277.9|768277.5|766740.1|39
1643876350000|2022-02-03 08:19:10|768949.6|766949.6|768893.1|766893.1|768949.6|766949.6|768889.6|766889.6|38
1643876360000|2022-02-03 08:19:20|768889.5|766889.5|768902.2|766902.2|768982.3|767475.1|768407.6|766875.6|38
1643876370000|2022-02-03 08:19:30|768902.9|766902.9|768778.9|766778.9|768981.9|766981.9|768778.9|766778.9|35
1643876380000|2022-02-03 08:19:40|768776.8|766776.8|768710.5|766710.5|768785.5|766785.5|768693.5|766693.5|33
1643876390000|2022-02-03 08:19:50|768717.9|766717.9|768810.8|766810.8|768832.8|767341.4|768272.7|766717.9|38
1643876400000|2022-02-03 08:20:00|768812.5|766812.5|768808.6|766808.6|768921.8|766921.8|768801.1|766801.1|38
1643876410000|2022-02-03 08:20:10|768805.1|766805.1|768636.6|766636.6|768806|767156|768122.6|766631.7|30
1643876420000|2022-02-03 08:20:20|768622.1|766622.1|768607.4|766607.4|768622.1|767107.4|768051.5|766546.9|36
1643876430000|2022-02-03 08:20:30|768608.4|766608.4|768571.1|766571.1|768608.4|766608.4|768559.9|766559.9|32
1643876440000|2022-02-03 08:20:40|768568.8|766568.8|768542.2|766542.2|768600.5|767076.3|768040.5|766541.6|32
1643876450000|2022-02-03 08:20:50|768556.6|766556.6|768060.6|767060.6|768565.8|767069.5|768020|766542.5|29
1643876460000|2022-02-03 08:21:00|768060.5|767060.5|768083.1|767083.1|768556.2|767098.9|768033.6|766554|34
1643876470000|2022-02-03 08:21:10|768085.2|767085.2|768086.6|767086.6|768088.2|767088.2|768072.7|767072.7|28
1643876480000|2022-02-03 08:21:20|768078.3|767078.3|768054.2|767054.2|768080.1|767080.1|768052.7|767052.7|25
1643876490000|2022-02-03 08:21:30|768056.9|767056.9|768068.6|767068.6|768560.2|767093.9|768040.3|766553.6|28
1643876500000|2022-02-03 08:21:40|768067.7|767067.7|768132.4|767132.4|768621|767151.1|768044.1|766621|32
1643876510000|2022-02-03 08:21:50|768130.6|767130.6|768120.6|767120.6|768631.2|767169.8|768106.1|766631.2|32
1643876520000|2022-02-03 08:22:00|768121.8|767121.8|768132|767132|768562.7|767147.4|768073.7|766562.7|35
1643876530000|2022-02-03 08:22:10|768130.8|767130.8|768130|767130|768587.2|767136.7|768081.9|766587.2|33
1643876540000|2022-02-03 08:22:20|768119.1|767119.1|768075.6|767075.6|768133.1|767133.1|768060.6|767060.6|34
1643876550000|2022-02-03 08:22:30|768097.5|767097.5|768091.4|767091.4|768582.7|767099.4|768062.3|766560.1|31
1643876560000|2022-02-03 08:22:40|768095.2|767095.2|768094.9|767094.9|768108.6|767108.6|768061.5|767061.5|35
1643876570000|2022-02-03 08:22:50|768097.4|767097.4|768083.6|767083.6|768101.9|767101.9|768074.6|767074.6|34
1643876580000|2022-02-03 08:23:00|768078.9|767078.9|768084.8|767084.8|768584.3|767091.6|768061.2|766559.7|33
1643876590000|2022-02-03 08:23:10|768085.8|767085.8|768561.5|766561.5|768561.5|767089.5|768049.6|766550.9|26
1643876600000|2022-02-03 08:23:20|768588.3|766588.3|768066.8|767066.8|768588.3|767091.4|768038.9|766579.3|32
1643876610000|2022-02-03 08:23:30|768539.6|766539.6|768013.9|767013.9|768539.6|767058.7|768008.2|766524|37
1643876620000|2022-02-03 08:23:40|768018.5|767018.5|768023.9|767023.9|768023.9|767023.9|768012.3|767012.3|33
1643876630000|2022-02-03 08:23:50|768015.5|767015.5|768091.5|767091.5|768522.9|767091.5|768010.8|766513.7|35
1643876640000|2022-02-03 08:24:00|768093|767093|768011.4|767011.4|768588.3|767094.5|768010.6|766588.3|35
1643876650000|2022-02-03 08:24:10|768008.1|767008.1|767992.7|766992.7|768012.5|767012.5|767991.8|766991.8|36
1643876660000|2022-02-03 08:24:20|767993.2|766993.2|767954.7|766954.7|768486.9|767000.7|767949.2|766486.9|30
1643876670000|2022-02-03 08:24:30|767954.2|766954.2|767997.7|766997.7|768482|767027.5|767954.2|766482|31
1643876680000|2022-02-03 08:24:40|767990.2|766990.2|768019.9|767019.9|768029.5|767029.5|767990.2|766990.2|25
1643876690000|2022-02-03 08:24:50|768019|767019|768016.8|767016.8|768518|767021|767999.5|766518|26
1643876700000|2022-02-03 08:25:00|768030.5|767030.5|767976.3|766976.3|768175.2|767175.2|767972.5|766972.5|38
1643876710000|2022-02-03 08:25:10|767917.4|766917.4|767928.7|766928.7|767972|766972|767917.4|766917.4|27
1643876720000|2022-02-03 08:25:20|767927.2|766927.2|767979.4|766979.4|768398.6|766979.4|767830|766398.6|32
1643876730000|2022-02-03 08:25:30|768004.5|767004.5|767938.9|766938.9|768040.1|767040.1|767938.9|766938.9|35
1643876740000|2022-02-03 08:25:40|767942|766942|768489.5|766489.5|768492.9|766991.1|767938.7|766483.7|32
1643876750000|2022-02-03 08:25:50|768489.3|766489.3|768433.2|766433.2|768489.3|766975.5|767935.6|766433.2|35
1643876760000|2022-02-03 08:26:00|768435.5|766435.5|767891.1|766891.1|768435.5|766926|767890.1|766408.1|28
1643876770000|2022-02-03 08:26:10|767891.6|766891.6|767885.2|766885.2|768448.6|766971.5|767884.4|766432.9|35
1643876780000|2022-02-03 08:26:20|767911.3|766911.3|767904.4|766904.4|768454.6|766943.6|767877.3|766395|28
1643876790000|2022-02-03 08:26:30|767911.5|766911.5|767893.3|766893.3|768428.2|766920.1|767891.5|766406|27
1643876800000|2022-02-03 08:26:40|767894.4|766894.4|767893.1|766893.1|768403.7|766911|767872.7|766384.4|24
1643876810000|2022-02-03 08:26:50|767889.9|766889.9|767851.7|766851.7|768387.7|766896|767849.2|766387.5|27
1643876820000|2022-02-03 08:27:00|767845.2|766845.2|767830.2|766830.2|768374.1|766858.6|767806.6|766358.6|30
1643876830000|2022-02-03 08:27:10|768346|766346|768300.2|766300.2|768352.9|766842.6|767796.9|766300.2|29
1643876840000|2022-02-03 08:27:20|767800|766800|767741.9|766741.9|768269.1|766800.8|767739.6|766246.7|31
1643876850000|2022-02-03 08:27:30|767741.3|766741.3|767741.9|766741.9|768252.6|766760.3|767643.7|766247.1|34
1643876860000|2022-02-03 08:27:40|767744.1|766744.1|767721.3|766721.3|768205.8|766744.1|767697.5|766205.8|32
1643876870000|2022-02-03 08:27:50|767728.3|766728.3|767843.2|766843.2|767847.1|766847.1|767707.4|766707.4|32
1643876880000|2022-02-03 08:28:00|767842.1|766842.1|767857.6|766857.6|767865.8|766865.8|767835.1|766835.1|28
1643876890000|2022-02-03 08:28:10|767854.1|766854.1|767848.8|766848.8|767863.7|766863.7|767842.4|766842.4|26
1643876900000|2022-02-03 08:28:20|767849|766849|767882|766882|767885|766885|767844.9|766844.9|29
1643876910000|2022-02-03 08:28:30|767886.3|766886.3|767871.3|766871.3|768388|766887.2|767869.7|766388|31
1643876920000|2022-02-03 08:28:40|767872.9|766872.9|767950.3|766950.3|767960.2|766960.2|767866.3|766866.3|30
1643876930000|2022-02-03 08:28:50|767960.6|766960.6|767954.2|766954.2|768479.8|766985.6|767916.7|766479.8|31
1643876940000|2022-02-03 08:29:00|767940.1|766940.1|767971.4|766971.4|768049.1|767049.1|767926.4|766926.4|38
1643876950000|2022-02-03 08:29:10|767970.5|766970.5|768055.2|767055.2|768055.2|767055.2|767950.1|766950.1|32
1643876960000|2022-02-03 08:29:20|768045.4|767045.4|768063.2|767063.2|768096|767096|768045.4|767045.4|37
1643876970000|2022-02-03 08:29:30|768060.8|767060.8|768067.6|767067.6|768082.4|767082.4|768060.8|767060.8|28
1643876980000|2022-02-03 08:29:40|768065.6|767065.6|768057.9|767057.9|768072|767072|768057.4|767057.4|32
1643876990000|2022-02-03 08:29:50|768055.4|767055.4|767965.9|766965.9|768055.4|767055.4|767926.6|766926.6|37
1643877000000|2022-02-03 08:30:00|767966|766966|768016.7|767016.7|768019.9|767019.9|767962.7|766962.7|34
1643877010000|2022-02-03 08:30:10|767994.4|766994.4|767983.3|766983.3|768499.2|766994.8|767955.6|766486.3|31
1643877020000|2022-02-03 08:30:20|767989.8|766989.8|768451.8|766451.8|768490.8|766989.8|767989.8|766451.8|30
1643877030000|2022-02-03 08:30:30|768443.3|766443.3|767868.5|766868.5|768467.2|766934|767866|766384.2|34
1643877040000|2022-02-03 08:30:40|767874.9|766874.9|767820|766820|767888.8|766888.8|767787|766787|29
1643877050000|2022-02-03 08:30:50|767792.3|766792.3|767843.5|766843.5|768377|766865.2|767792.3|766294.3|32
1643877060000|2022-02-03 08:31:00|767844.1|766844.1|767872.2|766872.2|768376|766875.6|767838|766352.1|28
1643877070000|2022-02-03 08:31:10|767874.4|766874.4|767871.4|766871.4|767874.4|766874.4|767844.3|766844.3|30
1643877080000|2022-02-03 08:31:20|767873.7|766873.7|767970.8|766970.8|767975.6|766975.6|767820.3|766820.3|30
1643877090000|2022-02-03 08:31:30|767969.1|766969.1|767878.6|766878.6|767981.3|766981.3|767859.7|766859.7|26
1643877100000|2022-02-03 08:31:40|768398.4|766398.4|767690.4|766690.4|768404.8|766895|767679.7|766389.5|40
1643877110000|2022-02-03 08:31:50|767703.7|766703.7|768110.4|766110.4|768110.4|766719.4|767497.2|766008.1|37
1643877120000|2022-02-03 08:32:00|767590.1|766590.1|767568.5|766568.5|768087.3|766604.5|767470.6|765833.3|37
1643877130000|2022-02-03 08:32:10|767578.7|766578.7|767997.9|765997.9|768056.3|766578.7|767550.1|765982.1|38
1643877140000|2022-02-03 08:32:20|768001.7|766001.7|767896.8|765896.8|768006.3|766486.5|767384.5|765866.5|36
1643877150000|2022-02-03 08:32:30|767900.3|765900.3|768002.5|766002.5|768048.5|766546.8|767262.1|765785.4|39
1643877160000|2022-02-03 08:32:40|768005.9|766005.9|768022.8|766022.8|768027.3|766508.9|767437|765965.2|39
1643877170000|2022-02-03 08:32:50|768027.1|766027.1|767946|765946|768027.1|766446.5|767426.4|765943|31
1643877180000|2022-02-03 08:33:00|767940.7|765940.7|767941.9|765941.9|767941.9|766476.1|767406.8|765914.5|28
1643877190000|2022-02-03 08:33:10|767941.4|765941.4|767966.2|765966.2|767966.2|766467.6|767439|765941.4|28
1643877200000|2022-02-03 08:33:20|767964.9|765964.9|767426|766426|767964.9|766457.4|767420.4|765938.2|30
1643877210000|2022-02-03 08:33:30|767427.9|766427.9|767403.7|766403.7|767959.7|766463.2|767403.7|765957.8|25
1643877220000|2022-02-03 08:33:40|767356.9|766356.9|767317.3|766317.3|767368.2|766368.2|767314|766314|34
1643877230000|2022-02-03 08:33:50|767326.1|766326.1|767380|766380|767400.5|766400.5|767325.8|766325.8|33
1643877240000|2022-02-03 08:34:00|767380.4|766380.4|767367|766367|767381.5|766381.5|767337.1|766337.1|31
1643877250000|2022-02-03 08:34:10|767357.5|766357.5|767364.9|766364.9|767451.3|766451.3|767353.3|766353.3|28
1643877260000|2022-02-03 08:34:20|767356.1|766356.1|767344.3|766344.3|767360.6|766360.6|767344.1|766344.1|21
1643877270000|2022-02-03 08:34:30|767352.2|766352.2|767347|766347|767359.3|766359.3|767331.1|766331.1|26
1643877280000|2022-02-03 08:34:40|767354.2|766354.2|767361.7|766361.7|767378.4|766378.4|767353.2|766353.2|27
1643877290000|2022-02-03 08:34:50|767366|766366|767434.1|766434.1|767447.3|766447.3|767366|766366|30
1643877300000|2022-02-03 08:35:00|767435.6|766435.6|767456.9|766456.9|767471.8|766471.8|767435.6|766435.6|33
1643877310000|2022-02-03 08:35:10|767458.3|766458.3|767535.1|766535.1|767535.1|766535.1|767457.9|766457.9|34
1643877320000|2022-02-03 08:35:20|767536.3|766536.3|767487.8|766487.8|767990.6|766538.1|767482.8|765981.6|32
1643877330000|2022-02-03 08:35:30|767486.2|766486.2|767510.3|766510.3|767510.3|766510.3|767460.1|766460.1|30
1643877340000|2022-02-03 08:35:40|767502.1|766502.1|767512.3|766512.3|768033.8|766541.6|767458.6|766033.8|33
1643877350000|2022-02-03 08:35:50|767504.7|766504.7|767491.8|766491.8|767519.2|766519.2|767480.8|766480.8|34
1643877360000|2022-02-03 08:36:00|767496.4|766496.4|767517.4|766517.4|767533.3|766533.3|767492.4|766492.4|33
1643877370000|2022-02-03 08:36:10|767519|766519|767508.6|766508.6|767527.9|766527.9|767488|766488|26
1643877380000|2022-02-03 08:36:20|767512.3|766512.3|767534.1|766534.1|768033.4|766534.4|767503.6|766033|25
1643877390000|2022-02-03 08:36:30|767534.4|766534.4|767534.7|766534.7|767541.5|766541.5|767529.1|766529.1|26
1643877400000|2022-02-03 08:36:40|767533|766533|767505.1|766505.1|767533.4|766533.4|767505.1|766505.1|24
1643877410000|2022-02-03 08:36:50|767506.8|766506.8|767468.7|766468.7|768008.1|766530.6|767468.5|766004.3|30
1643877420000|2022-02-03 08:37:00|767473.2|766473.2|767452.5|766452.5|767483.2|766483.2|767452.5|766452.5|31
1643877430000|2022-02-03 08:37:10|767950.8|765950.8|767427.5|766427.5|767950.8|766451.3|767423.3|765949.4|30
1643877440000|2022-02-03 08:37:20|767427.3|766427.3|767445.1|766445.1|767451.5|766451.5|767411.6|766411.6|32
1643877450000|2022-02-03 08:37:30|767443.4|766443.4|767417.4|766417.4|767446.4|766446.4|767396.4|766396.4|32
1643877460000|2022-02-03 08:37:40|767432.3|766432.3|767443.8|766443.8|767461.2|766461.2|767422.7|766422.7|30
1643877470000|2022-02-03 08:37:50|767455.9|766455.9|767500.2|766500.2|767527|766527|767455.9|766455.9|35
1643877480000|2022-02-03 08:38:00|767499.5|766499.5|767441.3|766441.3|767506.7|766506.7|767435.6|766435.6|35
1643877490000|2022-02-03 08:38:10|767421.8|766421.8|767433|766433|767464.8|766464.8|767420.6|766420.6|30
1643877500000|2022-02-03 08:38:20|767428.3|766428.3|767354.1|766354.1|767429.1|766429.1|767354.1|766354.1|34
1643877510000|2022-02-03 08:38:30|767351.3|766351.3|767349.1|766349.1|767379.1|766379.1|767347.7|766347.7|21
1643877520000|2022-02-03 08:38:40|767347|766347|767332.6|766332.6|767354.1|766354.1|767302.2|766302.2|30
1643877530000|2022-02-03 08:38:50|767334.7|766334.7|767308.5|766308.5|767341.6|766341.6|767308.5|766308.5|37
1643877540000|2022-02-03 08:39:00|767326.4|766326.4|767319.9|766319.9|767341.1|766341.1|767319.9|766319.9|33
1643877550000|2022-02-03 08:39:10|767288.7|766288.7|767833.3|765833.3|767838.9|766337.1|767288.7|765821.1|34
1643877560000|2022-02-03 08:39:20|767835.2|765835.2|767652.1|765652.1|767835.2|766332.4|767123.4|765636.3|32
1643877570000|2022-02-03 08:39:30|767651|765651|767645.2|765645.2|767656.9|766156|767140.3|765624.1|28
1643877580000|2022-02-03 08:39:40|767643.7|765643.7|767606.8|765606.8|767643.7|766150.7|767104.5|765605.2|29
1643877590000|2022-02-03 08:39:50|767609.9|765609.9|767178.4|766178.4|767614.5|766191.6|767078.4|765601.1|36
1643877600000|2022-02-03 08:40:00|767178.2|766178.2|767168.6|766168.6|767228.6|766228.6|767162.6|766162.6|36
1643877610000|2022-02-03 08:40:10|767162.4|766162.4|767156|766156|767663.6|766171.4|767144.1|765633.7|30
1643877620000|2022-02-03 08:40:20|767161.4|766161.4|767755.7|765755.7|767755.7|766263.4|767153.9|765698.2|33
1643877630000|2022-02-03 08:40:30|767752.3|765752.3|767204.6|766204.6|767755.8|766248.8|767200.1|765677.8|31
1643877640000|2022-02-03 08:40:40|767172.6|766172.6|767598.7|765598.7|767733.5|766215.2|767126.7|765592.3|29
1643877650000|2022-02-03 08:40:50|767605.6|765605.6|767597.5|765597.5|767624.5|766117.5|767117.5|765597.5|33
1643877660000|2022-02-03 08:41:00|767586|765586|767102.7|766102.7|767586|766122.3|767057|765583.5|36
1643877670000|2022-02-03 08:41:10|767103.7|766103.7|767067.1|766067.1|767105.4|766105.4|767064.2|766064.2|28
1643877680000|2022-02-03 08:41:20|767080.6|766080.6|767068.9|766068.9|767568.7|766112.6|767048.4|765564.6|33
1643877690000|2022-02-03 08:41:30|767069|766069|767065.3|766065.3|767070.8|766070.8|767062.2|766062.2|29
1643877700000|2022-02-03 08:41:40|767067.1|766067.1|767071.2|766071.2|767073.5|766073.5|767065.2|766065.2|30
1643877710000|2022-02-03 08:41:50|767075.3|766075.3|766895|765895|767077.9|766077.9|766895|765895|27
1643877720000|2022-02-03 08:42:00|766892|765892|766692.8|765692.8|767309.4|765892|766692.8|765149.7|40
1643877730000|2022-02-03 08:42:10|766682.3|765682.3|766773.7|765773.7|767246.9|765841.5|766682.3|765223.3|38
1643877740000|2022-02-03 08:42:20|766800.1|765800.1|766761.6|765761.6|767247.8|765800.1|766744.9|765241.5|35
1643877750000|2022-02-03 08:42:30|766758.2|765758.2|766767.5|765767.5|766771.8|765771.8|766725.9|765725.9|35
1643877760000|2022-02-03 08:42:40|766767.7|765767.7|766762.7|765762.7|766767.7|765767.7|766717.1|765717.1|35
1643877770000|2022-02-03 08:42:50|766743.6|765743.6|766698.8|765698.8|767225.7|765743.6|766687|765198.9|38
1643877780000|2022-02-03 08:43:00|766703.9|765703.9|766692.4|765692.4|767221.2|765735.5|766689.4|765221.2|37
1643877790000|2022-02-03 08:43:10|766686.7|765686.7|766613.2|765613.2|767186.7|765690.4|766603.2|765112.1|35
1643877800000|2022-02-03 08:43:20|766613.4|765613.4|766598.2|765598.2|766614.6|765614.6|766590.9|765590.9|36
1643877810000|2022-02-03 08:43:30|766597.7|765597.7|766598.1|765598.1|766613.7|765613.7|766561.4|765561.4|32
1643877820000|2022-02-03 08:43:40|766604.4|765604.4|766644|765644|767154.5|765756.6|766600.1|765154.5|36
1643877830000|2022-02-03 08:43:50|766661.1|765661.1|766652.9|765652.9|766714.1|765714.1|766635.7|765635.7|35
1643877840000|2022-02-03 08:44:00|766653.1|765653.1|766609.7|765609.7|766653.1|765653.1|766591.1|765591.1|32
1643877850000|2022-02-03 08:44:10|766603.3|765603.3|766593|765593|766628.4|765628.4|766568.6|765568.6|31
1643877860000|2022-02-03 08:44:20|766595.4|765595.4|766609.9|765609.9|766616.7|765616.7|766586.9|765586.9|30
1643877870000|2022-02-03 08:44:30|766613.8|765613.8|766542|765542|766613.8|765613.8|766530.8|765530.8|25
1643877880000|2022-02-03 08:44:40|766543.6|765543.6|766340.8|765340.8|766587.6|765587.6|766340.8|765340.8|37
1643877890000|2022-02-03 08:44:50|766279.1|765279.1|766996.5|764996.5|766996.5|765437.8|766279.1|764795.9|38
1643877900000|2022-02-03 08:45:00|766881.7|764881.7|766302.6|765302.6|766881.7|765417.3|766300.8|764839|37
1643877910000|2022-02-03 08:45:10|766307.1|765307.1|766363.6|765363.6|766369.3|765369.3|766279.2|765279.2|31
1643877920000|2022-02-03 08:45:20|766367.3|765367.3|766567.6|765567.6|766567.6|765567.6|766367.3|765367.3|33
1643877930000|2022-02-03 08:45:30|766580.4|765580.4|766530.6|765530.6|767053.1|765637.9|766503.7|765053.1|28
1643877940000|2022-02-03 08:45:40|766531.3|765531.3|766538.8|765538.8|766552.5|765552.5|766458.4|765458.4|35
1643877950000|2022-02-03 08:45:50|766539.7|765539.7|766676|765676|766681.1|765681.1|766535.3|765535.3|27
1643877960000|2022-02-03 08:46:00|766677.3|765677.3|766669.9|765669.9|766694.5|765694.5|766668.4|765668.4|29
1643877970000|2022-02-03 08:46:10|766689.9|765689.9|766735.2|765735.2|766757.8|765757.8|766628.3|765628.3|38
1643877980000|2022-02-03 08:46:20|766726.6|765726.6|766803.4|765803.4|767286.5|765803.4|766709.7|765283.8|28
1643877990000|2022-02-03 08:46:30|766816.9|765816.9|766773.4|765773.4|767230.6|765819.4|766692|765191|36
1643878000000|2022-02-03 08:46:40|766766.6|765766.6|766717.6|765717.6|766768.4|765768.4|766707.7|765707.7|26
1643878010000|2022-02-03 08:46:50|766703.4|765703.4|766718.2|765718.2|767222.8|765725.7|766668.6|765200.3|29
1643878020000|2022-02-03 08:47:00|766717.4|765717.4|766821.6|765821.6|767345.5|765866.6|766717.4|765345.5|27
1643878030000|2022-02-03 08:47:10|766814.5|765814.5|767294.7|765294.7|767328.5|765832.6|766739.4|765243.1|30
1643878040000|2022-02-03 08:47:20|766782.4|765782.4|767266.6|765266.6|767266.6|765860.5|766782.4|765266.6|30
1643878050000|2022-02-03 08:47:30|767284.3|765284.3|767366.8|765366.8|767366.8|765866|766803.2|765284.3|31
1643878060000|2022-02-03 08:47:40|766863.5|765863.5|767346.8|765346.8|767346.8|765954.8|766836.7|765346.8|39
1643878070000|2022-02-03 08:47:50|767339.6|765339.6|766839.8|765839.8|767372.2|765899.7|766831|765339.6|36
1643878080000|2022-02-03 08:48:00|767360.9|765360.9|766860.5|765860.5|767363.2|765901.3|766824|765355.8|33
1643878090000|2022-02-03 08:48:10|766844.6|765844.6|767356.5|765356.5|767363.8|765905.3|766833.7|765346.5|32
1643878100000|2022-02-03 08:48:20|767355.3|765355.3|767423.8|765423.8|767448.8|765954.9|766813.6|765337.9|37
1643878110000|2022-02-03 08:48:30|766929|765929|767315|765315|767320|765941.1|766766.7|765315|31
1643878120000|2022-02-03 08:48:40|767304.4|765304.4|767293.9|765293.9|767327.6|765327.6|767279.5|765279.5|32
1643878130000|2022-02-03 08:48:50|767296.1|765296.1|766748.4|765748.4|767325.3|765827.5|766745|765239|30
1643878140000|2022-02-03 08:49:00|766755.1|765755.1|766797.8|765797.8|767254.7|765810.9|766734.9|765243|29
1643878150000|2022-02-03 08:49:10|766796|765796|766817|765817|766836.6|765836.6|766796|765796|25
1643878160000|2022-02-03 08:49:20|766819.8|765819.8|766773.7|765773.7|766838.5|765838.5|766773.7|765773.7|25
1643878170000|2022-02-03 08:49:30|766772.6|765772.6|767220.7|765220.7|767232|765795.7|766735.9|765220.7|35
1643878180000|2022-02-03 08:49:40|767228.9|765228.9|767238.4|765238.4|767262.8|765262.8|767228.9|765228.9|29
1643878190000|2022-02-03 08:49:50|767241|765241|767132.6|765132.6|767250|765673.1|766605.1|765120.6|39
1643878200000|2022-02-03 08:50:00|767134.8|765134.8|767090|765090|767141.5|765645.6|766597.1|765082.3|38
1643878210000|2022-02-03 08:50:10|767093|765093|767083.9|765083.9|767128.2|765128.2|767073.6|765073.6|33
1643878220000|2022-02-03 08:50:20|767104.8|765104.8|767091.9|765091.9|767118.7|765608.9|766590.7|765087.6|34
1643878230000|2022-02-03 08:50:30|767089.5|765089.5|767089.2|765089.2|767100.3|765100.3|767071.9|765071.9|36
1643878240000|2022-02-03 08:50:40|767094.5|765094.5|766562.1|765562.1|767094.5|765562.1|766562.1|765029.2|33
1643878250000|2022-02-03 08:50:50|767055.8|765055.8|766536.9|765536.9|767060.7|765542.3|766527.5|765031.2|33
1643878260000|2022-02-03 08:51:00|766519.1|765519.1|766497.9|765497.9|766537.6|765537.6|766494|765494|28
1643878270000|2022-02-03 08:51:10|766498.3|765498.3|766506.4|765506.4|766511.6|765511.6|766493|765493|32
1643878280000|2022-02-03 08:51:20|766505.9|765505.9|767011.2|765011.2|767025.5|765531.7|766497.4|764999.1|34
1643878290000|2022-02-03 08:51:30|767003.9|765003.9|767191.7|765191.7|767215.6|765693.3|766505.9|764992.8|36
1643878300000|2022-02-03 08:51:40|767199|765199|766653.8|765653.8|767199|765664.5|766633.8|765132|29
1643878310000|2022-02-03 08:51:50|767150.2|765150.2|766675.9|765675.9|767190.7|765675.9|766604.6|765095.5|35
1643878320000|2022-02-03 08:52:00|766673.2|765673.2|767124|765124|767147.4|765673.2|766658.2|765096.8|33
1643878330000|2022-02-03 08:52:10|767133.4|765133.4|766800.5|765800.5|767160.6|765822.9|766623.6|765119|35
1643878340000|2022-02-03 08:52:20|766819.1|765819.1|766782.8|765782.8|766846.9|765846.9|766766.6|765766.6|29
1643878350000|2022-02-03 08:52:30|766802.3|765802.3|767463.2|765463.2|767586.9|766022|766784.8|765300.5|35
1643878360000|2022-02-03 08:52:40|767454.6|765454.6|767014.4|766014.4|767537.5|766029.7|766978|765454.6|32
1643878370000|2022-02-03 08:52:50|767021.8|766021.8|766815.1|765815.1|767348.7|766050.9|766794.9|765331.1|37
1643878380000|2022-02-03 08:53:00|766820.7|765820.7|766793.8|765793.8|767319.9|765821.8|766775.7|765298.4|35
1643878390000|2022-02-03 08:53:10|766790.1|765790.1|766774.5|765774.5|766805.8|765805.8|766764.8|765764.8|32
1643878400000|2022-02-03 08:53:20|766767|765767|766694|765694|767235.7|765778.3|766663.4|765178.4|27
1643878410000|2022-02-03 08:53:30|766690.2|765690.2|767098.9|765098.9|767098.9|765693|766601.6|765089.5|29
1643878420000|2022-02-03 08:53:40|767099.5|765099.5|767081|765081|767113.3|765601.8|766568.9|765070.2|32
1643878430000|2022-02-03 08:53:50|767077|765077|767157.2|765157.2|767247|765738.4|766633.7|765077|33
1643878440000|2022-02-03 08:54:00|767202|765202|767162.7|765162.7|767247.7|765765.1|766666.5|765155.1|28
1643878450000|2022-02-03 08:54:10|767196.2|765196.2|766780.9|765780.9|767312.5|765796.9|766740.4|765196.2|31
1643878460000|2022-02-03 08:54:20|766789.5|765789.5|766415.8|765415.8|767298.7|765791.5|766415.8|764917.6|26
1643878470000|2022-02-03 08:54:30|766422.2|765422.2|766823.4|765823.4|767322.4|765827.8|766422.2|764908.7|35
1643878480000|2022-02-03 08:54:40|767317.4|765317.4|767336|765336|767362.7|765857.6|766826|765309.7|35
1643878490000|2022-02-03 08:54:50|766852.6|765852.6|767399|765399|767476.4|765852.6|766851.7|765310|37
1643878500000|2022-02-03 08:55:00|767396|765396|766874.7|765874.7|767432.3|765950.6|766874.7|765396|37
1643878510000|2022-02-03 08:55:10|766909.8|765909.8|767346.7|765346.7|767387.1|765936|766886|765346.7|39
1643878520000|2022-02-03 08:55:20|767341.3|765341.3|767380.2|765380.2|767403.5|765403.5|767338.8|765338.8|30
1643878530000|2022-02-03 08:55:30|767380.5|765380.5|766871.3|765871.3|767433|765873.3|766863.7|765352.5|32
1643878540000|2022-02-03 08:55:40|766867.6|765867.6|767347.4|765347.4|767373.2|765871.7|766849|765329.4|30
1643878550000|2022-02-03 08:55:50|767337.1|765337.1|766908.8|765908.8|767411|765908.8|766880.3|765337.1|35
1643878560000|2022-02-03 08:56:00|766901.9|765901.9|766902.2|765902.2|767501|765984.1|766901.9|765391.1|37
1643878570000|2022-02-03 08:56:10|767434.6|765434.6|766892.2|765892.2|767451.8|765896.4|766888.9|765393.1|36
1643878580000|2022-02-03 08:56:20|767396.9|765396.9|767369.8|765369.8|767396.9|765396.9|767362.4|765362.4|36
1643878590000|2022-02-03 08:56:30|767370.8|765370.8|767294.5|765294.5|767370.8|765777.2|766777.2|765268.1|36
1643878600000|2022-02-03 08:56:40|767297.4|765297.4|767309.5|765309.5|767330.6|765817.9|766816.1|765294.8|28
1643878610000|2022-02-03 08:56:50|766824.9|765824.9|766896.1|765896.1|767405.6|765906.9|766769.1|765211.6|31
1643878620000|2022-02-03 08:57:00|766919.5|765919.5|766996.5|765996.5|767491.8|765996.5|766876.4|765436.1|33
1643878630000|2022-02-03 08:57:10|766955.7|765955.7|767287|765287|767452.2|765974.8|766696.3|765202.8|30
1643878640000|2022-02-03 08:57:20|767271.9|765271.9|766772.8|765772.8|767277|765786.2|766759.1|765252.3|20
1643878650000|2022-02-03 08:57:30|766772.2|765772.2|766768.1|765768.1|767275.3|765781.5|766753.6|765271.4|18
1643878660000|2022-02-03 08:57:40|766780.8|765780.8|767231.2|765231.2|767271.4|765782.9|766701.6|765220.2|23
1643878670000|2022-02-03 08:57:50|766692.8|765692.8|766856.6|765856.6|767411.4|765904.6|766676.4|765190.9|34
1643878680000|2022-02-03 08:58:00|766857.2|765857.2|766791.2|765791.2|767331.1|765864.2|766782.3|765301.4|34
1643878690000|2022-02-03 08:58:10|766789.5|765789.5|766891.2|765891.2|767368.6|765891.2|766789.5|765303.8|28
1643878700000|2022-02-03 08:58:20|766885.1|765885.1|766913.5|765913.5|767429.7|765961.6|766885.1|765420.6|30
1643878710000|2022-02-03 08:58:30|766912.1|765912.1|766980.2|765980.2|766996.6|765996.6|766912.1|765912.1|39
1643878720000|2022-02-03 08:58:40|767015.7|766015.7|767386.9|765386.9|767503.6|766027.6|766827.8|765278.9|33
1643878730000|2022-02-03 08:58:50|767384.6|765384.6|766802.6|765802.6|767390.2|765869.2|766777.1|765273.7|27
1643878740000|2022-02-03 08:59:00|766798.9|765798.9|767352.8|765352.8|767372.3|765843.2|766791.5|765290.9|32
1643878750000|2022-02-03 08:59:10|767365.9|765365.9|766861.4|765861.4|767365.9|765896.2|766830.5|765365.9|30
1643878760000|2022-02-03 08:59:20|766876.9|765876.9|766826.4|765826.4|767315.1|765886.8|766818.5|765315.1|37
1643878770000|2022-02-03 08:59:30|766815.3|765815.3|766871.2|765871.2|766871.2|765871.2|766810.1|765810.1|33
1643878780000|2022-02-03 08:59:40|766870.8|765870.8|766959.1|765959.1|766980.1|765980.1|766867.3|765867.3|23
1643878790000|2022-02-03 08:59:50|766944.5|765944.5|767625.7|765625.7|767625.7|766078.7|766944.5|765473.4|36
1643878800000|2022-02-03 09:00:00|767141|766141|767253.7|766253.7|767653.8|766253.7|767045.3|765592.6|36
1643878810000|2022-02-03 09:00:10|767244.2|766244.2|767376.2|765376.2|768063.9|766375.8|766969.3|765376.2|37
1643878820000|2022-02-03 09:00:20|767371.3|765371.3|766793.2|765793.2|767397.7|765793.2|766793.2|765210.2|37
1643878830000|2022-02-03 09:00:30|766788|765788|767632.1|765632.1|767648.9|765788|766675|765183.1|37
1643878840000|2022-02-03 09:00:40|767619.2|765619.2|767589.8|765589.8|767622|765622|767553.4|765553.4|34
1643878850000|2022-02-03 09:00:50|767580|765580|767688.3|765688.3|767794.3|766282.9|767193.2|765580|36
1643878860000|2022-02-03 09:01:00|767690.9|765690.9|767229|766229|767725.2|766247|767154.6|765648.9|35
1643878870000|2022-02-03 09:01:10|767226.2|766226.2|767822.7|765822.7|767851|766338.1|767101|765587.7|34
1643878880000|2022-02-03 09:01:20|767821.1|765821.1|767298.3|766298.3|767853.9|766361.6|767290.3|765799|38
1643878890000|2022-02-03 09:01:30|767775.3|765775.3|767814.6|765814.6|767863.9|766344|767298.5|765746.8|33
1643878900000|2022-02-03 09:01:40|767820.1|765820.1|767358.6|766358.6|767870.7|766374.3|767329.6|765802.8|32
1643878910000|2022-02-03 09:01:50|767345.4|766345.4|767329.8|766329.8|767851.7|766372.2|767321.9|765847.8|37
1643878920000|2022-02-03 09:02:00|767330.1|766330.1|767356.3|766356.3|767363.4|766363.4|767302.5|766302.5|34
1643878930000|2022-02-03 09:02:10|767358.3|766358.3|767290.3|766290.3|767358.3|766358.3|767262.3|766262.3|35
1643878940000|2022-02-03 09:02:20|767290.8|766290.8|767316.8|766316.8|767337.5|766337.5|767287.7|766287.7|33
1643878950000|2022-02-03 09:02:30|767317.5|766317.5|767199.8|766199.8|767335.3|766335.3|767191|766191|32
1643878960000|2022-02-03 09:02:40|767197.7|766197.7|767014.3|766014.3|767209.7|766209.7|767014.3|766014.3|30
1643878970000|2022-02-03 09:02:50|766990.6|765990.6|767178.4|766178.4|767214.9|766214.9|766990.6|765990.6|36
1643878980000|2022-02-03 09:03:00|767180.6|766180.6|767133.4|766133.4|767189.8|766189.8|767127.2|766127.2|29
1643878990000|2022-02-03 09:03:10|767134.6|766134.6|767134.8|766134.8|767150.3|766150.3|767130.3|766130.3|16
1643879000000|2022-02-03 09:03:20|767136.7|766136.7|767117.5|766117.5|767136.7|766136.7|767116.7|766116.7|19
1643879010000|2022-02-03 09:03:30|767117.1|766117.1|767232.2|766232.2|767291|766291|767116.9|766116.9|29
1643879020000|2022-02-03 09:03:40|767234.9|766234.9|767211.6|766211.6|767249.2|766249.2|767211.6|766211.6|37
1643879030000|2022-02-03 09:03:50|767212.1|766212.1|767695|765695|767695|766224.5|767182.1|765695|34
1643879040000|2022-02-03 09:04:00|767228.9|766228.9|767188.7|766188.7|767694|766247|767185.9|765694|31
1643879050000|2022-02-03 09:04:10|767186.6|766186.6|767121.6|766121.6|767186.6|766186.6|767118.7|766118.7|33
1643879060000|2022-02-03 09:04:20|767112.3|766112.3|767154.5|766154.5|767180.2|766180.2|767108.7|766108.7|33
1643879070000|2022-02-03 09:04:30|767155.5|766155.5|767181.2|766181.2|767186.2|766186.2|767140.3|766140.3|23
1643879080000|2022-02-03 09:04:40|767189.5|766189.5|767128.5|766128.5|767189.5|766189.5|767109|766109|28
1643879090000|2022-02-03 09:04:50|767129|766129|766904.3|765904.3|767129|766129|766899.5|765899.5|26
1643879100000|2022-02-03 09:05:00|766883.8|765883.8|766762.6|765762.6|767286|765921.1|766762.2|765257.2|31
1643879110000|2022-02-03 09:05:10|766763|765763|766696.3|765696.3|767218|765773.7|766673.7|765180|34
1643879120000|2022-02-03 09:05:20|766695.3|765695.3|766728.3|765728.3|766779.2|765779.2|766695.3|765695.3|30
1643879130000|2022-02-03 09:05:30|766770.3|765770.3|766721.1|765721.1|766771.1|765771.1|766680.8|765680.8|27
1643879140000|2022-02-03 09:05:40|766721.8|765721.8|766701.1|765701.1|766721.9|765721.9|766694.8|765694.8|18
1643879150000|2022-02-03 09:05:50|766708.4|765708.4|766860.4|765860.4|766879.4|765879.4|766674.6|765674.6|36
1643879160000|2022-02-03 09:06:00|766863.2|765863.2|767040.3|766040.3|767438.9|766066.3|766863.1|765438.9|40
1643879170000|2022-02-03 09:06:10|767018.2|766018.2|767049.9|766049.9|767104.5|766104.5|766971.1|765971.1|38
1643879180000|2022-02-03 09:06:20|767045.6|766045.6|767057.1|766057.1|767603.3|766115.3|766989.3|765580.1|34
1643879190000|2022-02-03 09:06:30|767048.4|766048.4|767068.3|766068.3|767614.8|766123.6|767030.9|765583.5|33
1643879200000|2022-02-03 09:06:40|767083.8|766083.8|767580.7|765580.7|767599.8|766088.6|767070.4|765580.3|27
1643879210000|2022-02-03 09:06:50|767573.7|765573.7|767087.9|766087.9|767588.5|766133.3|767026.6|765525.1|39
1643879220000|2022-02-03 09:07:00|767588.1|765588.1|767566.5|765566.5|767654.3|766159.6|767056.8|765557.8|36
1643879230000|2022-02-03 09:07:10|767569.9|765569.9|767495.6|765495.6|767584.6|766060.6|767020.4|765491.4|34
1643879240000|2022-02-03 09:07:20|767502.4|765502.4|766993.9|765993.9|767512.7|765995|766975.7|765479.1|34
1643879250000|2022-02-03 09:07:30|766980.9|765980.9|766950.1|765950.1|767471.4|765984.2|766918.7|765440.5|30
1643879260000|2022-02-03 09:07:40|767448.6|765448.6|767000|766000|767471.3|766022.1|766924.2|765448.6|30
1643879270000|2022-02-03 09:07:50|766992|765992|766892|765892|767493.8|765995.7|766892|765491.9|26
1643879280000|2022-02-03 09:08:00|766893.3|765893.3|766928.6|765928.6|766936.7|765936.7|766862|765862|32
1643879290000|2022-02-03 09:08:10|766927.1|765927.1|767434.7|765434.7|767457.6|765955.8|766898.9|765423.2|27
1643879300000|2022-02-03 09:08:20|767435.9|765435.9|767354.2|765354.2|767435.9|765931.6|766869.6|765354.2|27
1643879310000|2022-02-03 09:08:30|767345.2|765345.2|767363.5|765363.5|767381.8|765890.4|766824|765345.2|33
1643879320000|2022-02-03 09:08:40|767363.4|765363.4|766903.2|765903.2|767363.9|765903.2|766834.9|765363.4|27
1643879330000|2022-02-03 09:08:50|766906.5|765906.5|767311.7|765311.7|767393.4|765915.6|766815.3|765309.1|35
1643879340000|2022-02-03 09:09:00|767317.2|765317.2|766768.6|765768.6|767317.2|765812.3|766758.4|765317.2|36
1643879350000|2022-02-03 09:09:10|766749.2|765749.2|766733.2|765733.2|766760.1|765760.1|766727.7|765727.7|30
1643879360000|2022-02-03 09:09:20|766729.9|765729.9|766733.5|765733.5|766733.5|765733.5|766685.2|765685.2|28
1643879370000|2022-02-03 09:09:30|766733.7|765733.7|766711.7|765711.7|766733.7|765733.7|766673.3|765673.3|22
1643879380000|2022-02-03 09:09:40|766728.8|765728.8|766772.3|765772.3|766772.3|765772.3|766721.4|765721.4|25
1643879390000|2022-02-03 09:09:50|766778.8|765778.8|766731.7|765731.7|766778.8|765778.8|766731.7|765731.7|22
1643879400000|2022-02-03 09:10:00|766739.2|765739.2|766736.8|765736.8|766749.4|765749.4|766729.7|765729.7|28
1643879410000|2022-02-03 09:10:10|766735.6|765735.6|766749.2|765749.2|766757.6|765757.6|766722.9|765722.9|28
1643879420000|2022-02-03 09:10:20|766748.3|765748.3|766728.1|765728.1|766748.3|765748.3|766718.4|765718.4|20
1643879430000|2022-02-03 09:10:30|766728|765728|766536.3|765536.3|767057|765729.8|766536.3|765057|37
1643879440000|2022-02-03 09:10:40|766529.3|765529.3|766470.9|765470.9|766558.7|765558.7|766457.1|765457.1|33
1643879450000|2022-02-03 09:10:50|766471.9|765471.9|766641.1|764641.1|767026.4|765562.7|766398.8|764641.1|39
1643879460000|2022-02-03 09:11:00|766625.1|764625.1|766567.6|764567.6|766669.6|765095.2|766094.3|764497.2|40
1643879470000|2022-02-03 09:11:10|766554.7|764554.7|766599.1|764599.1|766599.1|765108.6|766052.2|764537.3|38
1643879480000|2022-02-03 09:11:20|766579.5|764579.5|766596.6|764596.6|766602.9|765097.9|766087|764557.8|31
1643879490000|2022-02-03 09:11:30|766603.4|764603.4|766226.4|765226.4|766750.7|765291.3|766095.7|764603.4|33
1643879500000|2022-02-03 09:11:40|766231.3|765231.3|766218.4|765218.4|766787.2|765237.7|766218.4|764729.6|33
1643879510000|2022-02-03 09:11:50|766227.4|765227.4|766297.4|765297.4|766860.7|765311.1|766227.4|764783.2|31
1643879520000|2022-02-03 09:12:00|766285.6|765285.6|766802.4|764802.4|766815.7|765289.7|766248|764744.7|31
1643879530000|2022-02-03 09:12:10|766886.3|764886.3|766847.6|764847.6|766886.3|765385.1|766344.2|764846.5|29
1643879540000|2022-02-03 09:12:20|766847.7|764847.7|766843.9|764843.9|766855.2|765354|766331.1|764835.3|31
1643879550000|2022-02-03 09:12:30|766842.6|764842.6|766813|764813|766850.1|765365|766319.5|764807.5|37
1643879560000|2022-02-03 09:12:40|766313.9|765313.9|766791.3|764791.3|766819.7|765318.4|766277.6|764769.6|32
1643879570000|2022-02-03 09:12:50|766306.1|765306.1|766283.1|765283.1|766311|765311|766275.7|765275.7|30
1643879580000|2022-02-03 09:13:00|766289.5|765289.5|766251.9|765251.9|766289.5|765289.5|766247|765247|31
1643879590000|2022-02-03 09:13:10|766252.5|765252.5|766252.9|765252.9|766793.3|765275.2|766252.5|764753.3|27
1643879600000|2022-02-03 09:13:20|766258.2|765258.2|766253.6|765253.6|766753.4|765260.6|766164|764748.5|32
1643879610000|2022-02-03 09:13:30|766249.2|765249.2|766247|765247|766744.6|765280.6|766235|764744.6|24
1643879620000|2022-02-03 09:13:40|766246.9|765246.9|766151.1|765151.1|766659.7|765253.4|766151.1|764656.6|28
1643879630000|2022-02-03 09:13:50|766152.2|765152.2|766232.6|765232.6|766232.6|765232.6|766149.6|765149.6|24
1643879640000|2022-02-03 09:14:00|766234.1|765234.1|766200.5|765200.5|766247.8|765247.8|766193|765193|22
1643879650000|2022-02-03 09:14:10|766191.8|765191.8|766062.9|765062.9|766564.4|765207.3|766061.3|764564.4|25
1643879660000|2022-02-03 09:14:20|766062.8|765062.8|766076.3|765076.3|766085.9|765085.9|766060.6|765060.6|34
1643879670000|2022-02-03 09:14:30|766068.8|765068.8|765905.2|764905.2|766094.6|765094.6|765886|764886|28
1643879680000|2022-02-03 09:14:40|765934|764934|765771.5|764771.5|766296.9|764934.7|765771.5|764272.5|33
1643879690000|2022-02-03 09:14:50|765782.4|764782.4|765951.3|763951.3|766287.1|764801.6|765485.7|763927|38
1643879700000|2022-02-03 09:15:00|765941.8|763941.8|765574.1|764574.1|766036.6|764574.1|765485.8|763915.5|38
1643879710000|2022-02-03 09:15:10|766064.4|764064.4|765961.7|763961.7|766070.7|764495.7|765457.4|763938.3|30
1643879720000|2022-02-03 09:15:20|765962.3|763962.3|765460.6|764460.6|765981.6|764530.5|765460.6|763935.2|33
1643879730000|2022-02-03 09:15:30|765475.7|764475.7|765866.2|763866.2|765922.6|764475.7|765440|763860.4|35
1643879740000|2022-02-03 09:15:40|765868.3|763868.3|766303.3|764303.3|766306.8|764823.5|765533.4|763849.9|40
1643879750000|2022-02-03 09:15:50|766300.8|764300.8|766238.8|764238.8|766396|764807.8|765708.7|764205.7|37
1643879760000|2022-02-03 09:16:00|766261.2|764261.2|766308.9|764308.9|766364.3|764364.3|766250.2|764250.2|37
1643879770000|2022-02-03 09:16:10|766311.2|764311.2|766489.5|764489.5|766503.7|764503.7|766287.6|764287.6|30
1643879780000|2022-02-03 09:16:20|766516.8|764516.8|766256.1|764256.1|766606.4|765072.3|765983.5|764256.1|37
1643879790000|2022-02-03 09:16:30|766258.1|764258.1|765898.4|764898.4|766284.7|764906.7|765886.8|764258.1|25
1643879800000|2022-02-03 09:16:40|765888.3|764888.3|765989.3|764989.3|766484.2|765003.3|765879.7|764451.3|21
1643879810000|2022-02-03 09:16:50|765999|764999|765962.3|764962.3|766488|765007.6|765954.3|764427.7|29
1643879820000|2022-02-03 09:17:00|766463.4|764463.4|766312.3|764312.3|766465.8|764949.8|765947.8|764224.4|36
1643879830000|2022-02-03 09:17:10|766332.7|764332.7|766092.2|765092.2|766619.1|765135.6|765827.2|764321.1|33
1643879840000|2022-02-03 09:17:20|766093.6|765093.6|766663|764663|766684.1|765188.2|766081.7|764570.5|29
1643879850000|2022-02-03 09:17:30|766662.6|764662.6|766153.2|765153.2|766672.9|765159.8|766148.5|764635.1|28
1643879860000|2022-02-03 09:17:40|766153.4|765153.4|766431.1|764431.1|766591.5|765153.4|765889.4|764431.1|27
1643879870000|2022-02-03 09:17:50|766433.1|764433.1|765843|764843|766466.1|764959|765831|764380.5|35
1643879880000|2022-02-03 09:18:00|765835.1|764835.1|766327.3|764327.3|766378.4|764875.1|765815.4|764314.9|32
1643879890000|2022-02-03 09:18:10|766332.3|764332.3|765938.5|764938.5|766451.7|764953.1|765802|764320.9|25
1643879900000|2022-02-03 09:18:20|765940.8|764940.8|765936.1|764936.1|765940.8|764940.8|765933.4|764933.4|15
1643879910000|2022-02-03 09:18:30|765936.4|764936.4|766217.9|765217.9|766218.3|765218.3|765935|764935|35
1643879920000|2022-02-03 09:18:40|766214.8|765214.8|766796.5|764796.5|766796.5|765312.3|766170.1|764674.1|36
1643879930000|2022-02-03 09:18:50|766784.7|764784.7|766730.3|764730.3|766801.1|764801.1|766724.8|764724.8|34
1643879940000|2022-02-03 09:19:00|766747.1|764747.1|766888.7|764888.7|766912|765321.5|766321.5|764708.1|37
1643879950000|2022-02-03 09:19:10|766891|764891|766992.5|764992.5|766999.3|765483.2|766459.9|764843.6|33
1643879960000|2022-02-03 09:19:20|766499.2|765499.2|766612|764612|766989.9|765501.3|766347|764612|39
1643879970000|2022-02-03 09:19:30|766582.5|764582.5|766609.2|764609.2|766658.3|765114.1|766114.1|764563.6|30
1643879980000|2022-02-03 09:19:40|766609.3|764609.3|766366.5|764366.5|766613.8|764894|765894|764365.8|32
1643879990000|2022-02-03 09:19:50|766366.2|764366.2|765800|764800|766366.2|764837.4|765800|764292.1|30
1643880000000|2022-02-03 09:20:00|766296.7|764296.7|766350.9|764350.9|766393.9|764393.9|766296.7|764296.7|35
1643880010000|2022-02-03 09:20:10|766322|764322|766299.3|764299.3|766332.2|764782.5|765782.5|764278.6|28
1643880020000|2022-02-03 09:20:20|766300|764300|766437|764437|766508.8|764834.2|765834.2|764292.8|34
1643880030000|2022-02-03 09:20:30|766427|764427|766352.6|764352.6|766433.5|764852.8|765767.8|764248.8|35
1643880040000|2022-02-03 09:20:40|766350|764350|766265.8|764265.8|766368.3|764819.4|765819.4|764250.6|32
1643880050000|2022-02-03 09:20:50|766262.4|764262.4|766186.6|764186.6|766278.8|764707.1|765707.1|764186.6|31
1643880060000|2022-02-03 09:21:00|766184.1|764184.1|766267.5|764267.5|766267.5|764749.7|765619.5|764116.1|35
1643880070000|2022-02-03 09:21:10|766270.7|764270.7|766215.5|764215.5|766273.4|764786|765707|764200.3|33
1643880080000|2022-02-03 09:21:20|766214.9|764214.9|766159.2|764159.2|766220.6|764713.7|765679.2|764159.2|30
1643880090000|2022-02-03 09:21:30|766166.2|764166.2|766227.2|764227.2|766244.5|764766.1|765656.7|764157|33
1643880100000|2022-02-03 09:21:40|765726.6|764726.6|765715.6|764715.6|766223.4|764726.6|765697.5|764183.6|31
1643880110000|2022-02-03 09:21:50|765725|764725|766149.8|764149.8|766232.9|764725|765644.1|764149.8|23
1643880120000|2022-02-03 09:22:00|765661.9|764661.9|766205.4|764205.4|766355.9|764850.2|765661.9|764167.9|33
1643880130000|2022-02-03 09:22:10|766209.5|764209.5|765859.1|764859.1|766237.1|764865.5|765840.7|764197.9|38
1643880140000|2022-02-03 09:22:20|765857.9|764857.9|766281.6|764281.6|766345.3|764864.1|765761.3|764255.9|37
1643880150000|2022-02-03 09:22:30|766273.4|764273.4|766232.5|764232.5|766285.9|764285.9|766223.9|764223.9|32
1643880160000|2022-02-03 09:22:40|766229.8|764229.8|765742|764742|766252.2|764760.9|765742|764229.5|30
1643880170000|2022-02-03 09:22:50|766239.2|764239.2|766227.1|764227.1|766239.2|764239.2|766225.2|764225.2|25
1643880180000|2022-02-03 09:23:00|766228.2|764228.2|766112.9|764112.9|766228.2|764672.9|765631|764106.3|31
1643880190000|2022-02-03 09:23:10|766113.2|764113.2|766122|764122|766262.1|764723.5|765627|764113.2|33
1643880200000|2022-02-03 09:23:20|765620.2|764620.2|766159.7|764159.7|766180.3|764670.4|765620.2|764133.7|29
1643880210000|2022-02-03 09:23:30|766153.4|764153.4|766151|764151|766155.1|764655.2|765649.5|764140.5|20
1643880220000|2022-02-03 09:23:40|766148.2|764148.2|766125.5|764125.5|766149.4|764651.4|765651.4|764123.1|33
1643880230000|2022-02-03 09:23:50|766129.1|764129.1|766121.2|764121.2|766145.1|764145.1|766116.1|764116.1|33
1643880240000|2022-02-03 09:24:00|766123.9|764123.9|766152.2|764152.2|766176.1|764701.8|765651.8|764123.9|33
1643880250000|2022-02-03 09:24:10|766157.5|764157.5|766154.7|764154.7|766162.4|764162.4|766146.1|764146.1|34
1643880260000|2022-02-03 09:24:20|766167.2|764167.2|765684.3|764684.3|766205.8|764718.3|765620.7|764153.4|30
1643880270000|2022-02-03 09:24:30|765684.8|764684.8|766242.6|764242.6|766242.6|764697|765651.9|764195.8|31
1643880280000|2022-02-03 09:24:40|766247.2|764247.2|765797.7|764797.7|766278.2|764814.3|765773.1|764247.2|33
1643880290000|2022-02-03 09:24:50|765798.3|764798.3|766356.3|764356.3|766402.6|764842|765789.1|764338|34
1643880300000|2022-02-03 09:25:00|766357.5|764357.5|766300.2|764300.2|766378.2|764849|765766.7|764275.8|40
1643880310000|2022-02-03 09:25:10|766313.9|764313.9|766200.7|764200.7|766313.9|764313.9|766178.9|764178.9|34
1643880320000|2022-02-03 09:25:20|766197.1|764197.1|766181.3|764181.3|766215.2|764215.2|766129.9|764129.9|35
1643880330000|2022-02-03 09:25:30|766180.7|764180.7|765860.6|763860.6|766189.6|764575.4|765575.4|763849|33
1643880340000|2022-02-03 09:25:40|765900.9|763900.9|765940.5|763940.5|765956|764440.5|765440.5|763891.4|32
1643880350000|2022-02-03 09:25:50|765939.4|763939.4|765483.6|764483.6|766023.9|764540.9|765435.6|763924.9|36
1643880360000|2022-02-03 09:26:00|765487.5|764487.5|765503.2|764503.2|766010.8|764513|765485.5|763979.2|30
1643880370000|2022-02-03 09:26:10|765501|764501|765955.7|763955.7|766002.9|764513.6|765477.6|763955.7|27
1643880380000|2022-02-03 09:26:20|765961.4|763961.4|765934.8|763934.8|765981.4|764461.8|765439|763913.3|35
1643880390000|2022-02-03 09:26:30|765943.7|763943.7|765933.9|763933.9|765952.5|764461.6|765436.2|763928.8|30
1643880400000|2022-02-03 09:26:40|765929|763929|765503.5|764503.5|766026.3|764529.7|765416.7|763929|34
1643880410000|2022-02-03 09:26:50|765500.7|764500.7|765523.5|764523.5|766026.1|764542.4|765500.7|764026.1|28
1643880420000|2022-02-03 09:27:00|765521.8|764521.8|766019.1|764019.1|766032.6|764548|765507.4|764008|25
1643880430000|2022-02-03 09:27:10|766019.6|764019.6|766131.3|764131.3|766131.3|764615.1|765534|764019.6|35
1643880440000|2022-02-03 09:27:20|766117.9|764117.9|765579.7|764579.7|766153.9|764600.7|765577.8|764101|35
1643880450000|2022-02-03 09:27:30|766082.9|764082.9|766161.7|764161.7|766177.1|764672.6|765655.3|764056.9|35
1643880460000|2022-02-03 09:27:40|766161.8|764161.8|766246.7|764246.7|766297.4|764793.3|765674|764152.9|34
1643880470000|2022-02-03 09:27:50|766246.9|764246.9|766139.9|764139.9|766274.2|764274.2|766138.2|764138.2|36
1643880480000|2022-02-03 09:28:00|766137.9|764137.9|766151.5|764151.5|766163|764638.8|765627.8|764132.7|32
1643880490000|2022-02-03 09:28:10|766148.5|764148.5|766154.5|764154.5|766156.4|764156.4|766146.6|764146.6|22
1643880500000|2022-02-03 09:28:20|766156.8|764156.8|766161.1|764161.1|766161.9|764161.9|766150.5|764150.5|21
1643880510000|2022-02-03 09:28:30|766158.8|764158.8|766148.4|764148.4|766163.3|764658.4|765656.3|764146.4|21
1643880520000|2022-02-03 09:28:40|766150.6|764150.6|765779.1|764779.1|766163.6|764780|765779.1|764144.8|23
1643880530000|2022-02-03 09:28:50|766280.4|764280.4|766298.4|764298.4|766306.7|764306.7|766252.9|764252.9|34
1643880540000|2022-02-03 09:29:00|766306.9|764306.9|766314.2|764314.2|766323.9|764807.7|765804.4|764290.2|34
1643880550000|2022-02-03 09:29:10|766300.7|764300.7|766287.4|764287.4|766324.4|764821.6|765821.6|764287.4|25
1643880560000|2022-02-03 09:29:20|766292.5|764292.5|766288|764288|766314.2|764810.5|765800.5|764275.8|35
1643880570000|2022-02-03 09:29:30|766288.8|764288.8|765791.7|764791.7|766296|764791.7|765758.4|764259.8|23
1643880580000|2022-02-03 09:29:40|766275.7|764275.7|766331|764331|766331|764842.1|765819|764208.5|36
1643880590000|2022-02-03 09:29:50|765845.5|764845.5|766381.8|764381.8|766425.2|764845.5|765824.7|764323.4|36
1643880600000|2022-02-03 09:30:00|766365.8|764365.8|766395.3|764395.3|766437.3|764437.3|766365.8|764365.8|39
1643880610000|2022-02-03 09:30:10|766391.4|764391.4|766384.9|764384.9|766416.5|764873.6|765873.6|764367|30
1643880620000|2022-02-03 09:30:20|766436.8|764436.8|766408.8|764408.8|766453.1|764453.1|766396.7|764396.7|34
1643880630000|2022-02-03 09:30:30|766414.5|764414.5|766404.4|764404.4|766428.5|764428.5|766371|764371|31
1643880640000|2022-02-03 09:30:40|766382.6|764382.6|766338.8|764338.8|766409.1|764409.1|766316.1|764316.1|29
1643880650000|2022-02-03 09:30:50|766337.4|764337.4|765815|764815|766378.4|764818.3|765814.8|764310.2|29
1643880660000|2022-02-03 09:31:00|766297.3|764297.3|766388.8|764388.8|766393.9|764851.3|765834.6|764297.3|29
1643880670000|2022-02-03 09:31:10|766413.5|764413.5|765845.9|764845.9|766413.5|764896.9|765845.9|764342.1|28
1643880680000|2022-02-03 09:31:20|765868.1|764868.1|765944.1|764944.1|766475|764944.1|765859.8|764384.9|32
1643880690000|2022-02-03 09:31:30|765967.5|764967.5|766495.4|764495.4|766510.2|764967.5|765967.5|764425.1|32
1643880700000|2022-02-03 09:31:40|766496.2|764496.2|766447|764447|766498.4|764498.4|766426|764426|33
1643880710000|2022-02-03 09:31:50|766441.5|764441.5|766544.6|764544.6|766597.1|764597.1|766368.2|764368.2|38
1643880720000|2022-02-03 09:32:00|766520.6|764520.6|766568.5|764568.5|766588|764588|766503.4|764503.4|35
1643880730000|2022-02-03 09:32:10|766570|764570|766104.4|765104.4|766637.9|765117.3|766104.4|764566.9|37
1643880740000|2022-02-03 09:32:20|766572.8|764572.8|766535.1|764535.1|766572.8|765086.6|766040.8|764529.2|29
1643880750000|2022-02-03 09:32:30|766537.5|764537.5|766375.1|764375.1|766539.3|764991|765877|764362.1|28
1643880760000|2022-02-03 09:32:40|766371.1|764371.1|766322.4|764322.4|766371.1|764846.4|765824.9|764320.9|27
1643880770000|2022-02-03 09:32:50|766322.3|764322.3|766387.8|764387.8|766411.5|764913.3|765815.7|764304.5|35
1643880780000|2022-02-03 09:33:00|766389|764389|766087.2|765087.2|766543.9|765087.2|765959.1|764385|29
1643880790000|2022-02-03 09:33:10|766576.1|764576.1|766507.5|764507.5|766598.1|764977.2|765977.2|764466.8|35
1643880800000|2022-02-03 09:33:20|766501.6|764501.6|766552.7|764552.7|766554.5|765020.3|766013.7|764497|37
1643880810000|2022-02-03 09:33:30|766552.5|764552.5|766559.1|764559.1|766621.6|765116.8|766066.8|764523.4|33
1643880820000|2022-02-03 09:33:40|766103.1|765103.1|766174.1|765174.1|766669.6|765176.9|766093.5|764590.7|33
1643880830000|2022-02-03 09:33:50|766169.7|765169.7|766171.4|765171.4|766171.4|765171.4|766146|765146|27
1643880840000|2022-02-03 09:34:00|766153.5|765153.5|766150.7|765150.7|766656.4|765177.2|766146|764645.4|30
1643880850000|2022-02-03 09:34:10|766151.8|765151.8|766242.3|765242.3|766746.1|765260.9|766147.1|764686.7|26
1643880860000|2022-02-03 09:34:20|766237.6|765237.6|766251.1|765251.1|766261.5|765261.5|766237.6|765237.6|22
1643880870000|2022-02-03 09:34:30|766250.1|765250.1|766298.4|765298.4|766828.6|765333.8|766216.2|764749.3|27
1643880880000|2022-02-03 09:34:40|766309.5|765309.5|766287.5|765287.5|766309.5|765309.5|766278.5|765278.5|23
1643880890000|2022-02-03 09:34:50|766287.2|765287.2|766295.5|765295.5|766809.5|765309.8|766275.8|764784.5|28
1643880900000|2022-02-03 09:35:00|766291.9|765291.9|766364|765364|766799.1|765379.4|766286.6|764799.1|29
1643880910000|2022-02-03 09:35:10|766369.1|765369.1|766372|765372|766876|765417.8|766353.7|764850.4|25
1643880920000|2022-02-03 09:35:20|766372.2|765372.2|766370.1|765370.1|766879.7|765421|766363.9|764873.3|30
1643880930000|2022-02-03 09:35:30|766371.3|765371.3|766252.1|765252.1|766857.8|765371.3|766190.4|764672.9|35
1643880940000|2022-02-03 09:35:40|766235.5|765235.5|766637.3|764637.3|766714.1|765235.5|766155.7|764637.3|29
1643880950000|2022-02-03 09:35:50|766636.8|764636.8|766105.4|765105.4|766670.6|765138.5|766105.4|764636.8|36
1643880960000|2022-02-03 09:36:00|766105.9|765105.9|766584.2|764584.2|766587.9|765105.9|766070|764566|35
1643880970000|2022-02-03 09:36:10|766582.6|764582.6|766060.2|765060.2|766582.6|765074.2|766052.3|764565.1|24
1643880980000|2022-02-03 09:36:20|765985|764985|765994.6|764994.6|766530.1|765051.1|765965|764462.9|38
1643880990000|2022-02-03 09:36:30|765987.7|764987.7|766059.4|765059.4|766508.9|765059.4|765987.7|764473.8|34
1643881000000|2022-02-03 09:36:40|766056.1|765056.1|766041.9|765041.9|766559|765061.6|766039.3|764533.2|32
1643881010000|2022-02-03 09:36:50|766056.6|765056.6|766561.7|764561.7|766561.7|765066.3|766055.1|764533|27
1643881020000|2022-02-03 09:37:00|766054.9|765054.9|766534.3|764534.3|766550.4|765056|766011.3|764533.3|33
1643881030000|2022-02-03 09:37:10|766535.3|764535.3|766453.4|764453.4|766535.4|764956.1|765858.6|764365.8|36
1643881040000|2022-02-03 09:37:20|765975.9|764975.9|766446.2|764446.2|766471.9|764975.9|765936.8|764428.3|38
1643881050000|2022-02-03 09:37:30|765963.2|764963.2|766452.5|764452.5|766479.7|764963.2|765947.2|764443.4|35
1643881060000|2022-02-03 09:37:40|765940.7|764940.7|765935.1|764935.1|766464|764940.7|765928.4|764427.8|28
1643881070000|2022-02-03 09:37:50|765940|764940|765921.1|764921.1|765941.7|764941.7|765918.6|764918.6|22
1643881080000|2022-02-03 09:38:00|765923.9|764923.9|766447.4|764447.4|766447.4|764934.9|765905.5|764417.4|29
1643881090000|2022-02-03 09:38:10|765941.4|764941.4|766490.6|764490.6|766548.2|765000.2|765913.5|764408.8|34
1643881100000|2022-02-03 09:38:20|766498.6|764498.6|766533.5|764533.5|766535.9|764535.9|766482.6|764482.6|34
1643881110000|2022-02-03 09:38:30|766527.3|764527.3|766539.7|764539.7|766592.4|765082.5|766000.8|764461.2|39
1643881120000|2022-02-03 09:38:40|766539.8|764539.8|766465.4|764465.4|766540.6|764540.6|766447.7|764447.7|37
1643881130000|2022-02-03 09:38:50|766451.8|764451.8|766446.2|764446.2|766485.7|764984.5|765946.5|764433.4|36
1643881140000|2022-02-03 09:39:00|766445.1|764445.1|766436.5|764436.5|766487.9|764940.5|765938.7|764422.6|34
1643881150000|2022-02-03 09:39:10|766440.5|764440.5|766363.6|764363.6|766443.2|764923.2|765912.8|764360.3|39
1643881160000|2022-02-03 09:39:20|765869.7|764869.7|765994.4|764994.4|766457.5|764994.4|765846.5|764386|38
1643881170000|2022-02-03 09:39:30|766004.5|765004.5|765979.2|764979.2|766496.4|765004.5|765940.4|764438.2|28
1643881180000|2022-02-03 09:39:40|765975.4|764975.4|766492.4|764492.4|766499.9|764976.8|765961|764468.5|29
1643881190000|2022-02-03 09:39:50|766484.4|764484.4|766093.7|765093.7|766531.1|765113.9|766047.2|764477|35
1643881200000|2022-02-03 09:40:00|766095.1|765095.1|766145.7|765145.7|766164.6|765164.6|766065.3|765065.3|32
1643881210000|2022-02-03 09:40:10|766630.1|764630.1|766706.4|764706.4|766742.1|765239.5|766220.8|764627.7|36
1643881220000|2022-02-03 09:40:20|766200.4|765200.4|766226.4|765226.4|766716.6|765246.4|766200.4|764716.6|33
1643881230000|2022-02-03 09:40:30|766216.3|765216.3|766163.3|765163.3|766738|765249|766159.3|764672.9|35
1643881240000|2022-02-03 09:40:40|766154.4|765154.4|766157.7|765157.7|766172.2|765172.2|766150.8|765150.8|36
1643881250000|2022-02-03 09:40:50|766156.5|765156.5|766039.8|765039.8|766169.4|765169.4|766035.7|765035.7|33
1643881260000|2022-02-03 09:41:00|766027.4|765027.4|765865.7|764865.7|766517.2|765040.1|765862.7|764510.2|34
1643881270000|2022-02-03 09:41:10|765860.2|764860.2|765813.1|764813.1|765860.2|764860.2|765800.5|764800.5|28
1643881280000|2022-02-03 09:41:20|765812.4|764812.4|765808.9|764808.9|765816|764816|765786.9|764786.9|30
1643881290000|2022-02-03 09:41:30|765786.3|764786.3|765767.1|764767.1|765794.1|764794.1|765762.6|764762.6|31
1643881300000|2022-02-03 09:41:40|765767.9|764767.9|765780.8|764780.8|765793.8|764793.8|765764.4|764764.4|32
1643881310000|2022-02-03 09:41:50|765780.6|764780.6|765807.6|764807.6|765850.9|764850.9|765769.4|764769.4|34
1643881320000|2022-02-03 09:42:00|765811.5|764811.5|765724.8|764724.8|766262.5|764811.5|765724.8|764239.9|28
1643881330000|2022-02-03 09:42:10|765741.9|764741.9|765706.4|764706.4|765759.1|764759.1|765706.4|764706.4|33
1643881340000|2022-02-03 09:42:20|765714.8|764714.8|766239.4|764239.4|766243.4|764769|765693.5|764208.5|38
1643881350000|2022-02-03 09:42:30|766250.9|764250.9|765736.8|764736.8|766250.9|764755.5|765707.1|764225.3|30
1643881360000|2022-02-03 09:42:40|765746.3|764746.3|765724.4|764724.4|765746.6|764746.6|765695.4|764695.4|33
1643881370000|2022-02-03 09:42:50|765719.7|764719.7|766212.8|764212.8|766230.5|764732.9|765710.6|764212.8|33
1643881380000|2022-02-03 09:43:00|766210|764210|765816.4|764816.4|766315.6|764835.7|765789.8|764210|36
1643881390000|2022-02-03 09:43:10|765810.6|764810.6|765793.8|764793.8|766305|764827.5|765779.9|764305|35
1643881400000|2022-02-03 09:43:20|765794.7|764794.7|765737|764737|766264.1|764798.8|765737|764252.6|37
1643881410000|2022-02-03 09:43:30|765724.3|764724.3|765740.5|764740.5|766232.1|764755.1|765693.2|764216.5|32
1643881420000|2022-02-03 09:43:40|766245.4|764245.4|765751.6|764751.6|766275.1|764780.3|765711|764245.4|35
1643881430000|2022-02-03 09:43:50|765752.3|764752.3|766199.5|764199.5|766199.5|764764.3|765694.2|764192.1|36
1643881440000|2022-02-03 09:44:00|766195.7|764195.7|765726.7|764726.7|766203.2|764726.7|765697.7|764191.5|31
1643881450000|2022-02-03 09:44:10|765730.1|764730.1|765775.4|764775.4|765775.4|764775.4|765715|764715|33
1643881460000|2022-02-03 09:44:20|765773.6|764773.6|765716.2|764716.2|765773.6|764773.6|765701.4|764701.4|36
1643881470000|2022-02-03 09:44:30|765720.9|764720.9|765674.8|764674.8|765720.9|764720.9|765671|764671|31
1643881480000|2022-02-03 09:44:40|765678.2|764678.2|765674.6|764674.6|765684.2|764684.2|765658.2|764658.2|26
1643881490000|2022-02-03 09:44:50|765689.3|764689.3|765709|764709|765710.9|764710.9|765689.3|764689.3|29
1643881500000|2022-02-03 09:45:00|765699.1|764699.1|765657.6|764657.6|766189.2|764702.1|765651.6|764182.4|35
1643881510000|2022-02-03 09:45:10|765653.9|764653.9|765683.1|764683.1|765683.1|764683.1|765652.4|764652.4|32
1643881520000|2022-02-03 09:45:20|765676.9|764676.9|765659.9|764659.9|765682.9|764682.9|765653.7|764653.7|34
1643881530000|2022-02-03 09:45:30|765667.2|764667.2|765678.8|764678.8|765685.8|764685.8|765663.4|764663.4|32
1643881540000|2022-02-03 09:45:40|765680.6|764680.6|765817.8|764817.8|765817.8|764817.8|765664.6|764664.6|32
1643881550000|2022-02-03 09:45:50|765851.1|764851.1|765784.2|764784.2|766361.9|764868.2|765767.9|764281.7|36
1643881560000|2022-02-03 09:46:00|765787.8|764787.8|766236.9|764236.9|766259.2|764787.8|765696|764197.4|37
1643881570000|2022-02-03 09:46:10|766234.4|764234.4|765685.4|764685.4|766250.7|764734.6|765685.4|764173.2|34
1643881580000|2022-02-03 09:46:20|765686.2|764686.2|765659.8|764659.8|765690.3|764690.3|765654.2|764654.2|28
1643881590000|2022-02-03 09:46:30|765662.9|764662.9|765645|764645|765667.4|764667.4|765640.1|764640.1|32
1643881600000|2022-02-03 09:46:40|765664.8|764664.8|765718.4|764718.4|765737.8|764737.8|765646.4|764646.4|34
1643881610000|2022-02-03 09:46:50|765713.2|764713.2|765646.8|764646.8|766208.4|764713.2|765631.6|764193.3|37
1643881620000|2022-02-03 09:47:00|765652.6|764652.6|765826.1|764826.1|765835.5|764835.5|765652.6|764652.6|38
1643881630000|2022-02-03 09:47:10|765813.5|764813.5|765802.9|764802.9|766326.8|764813.5|765749.8|764303.1|36
1643881640000|2022-02-03 09:47:20|765796|764796|766183.3|764183.3|766277.9|764809.4|765677.9|764174.3|33
1643881650000|2022-02-03 09:47:30|766188.3|764188.3|765716.8|764716.8|766203.3|764716.8|765658.6|764188.3|30
1643881660000|2022-02-03 09:47:40|765710.9|764710.9|766225.4|764225.4|766262.1|764770.5|765703.5|764225.4|33
1643881670000|2022-02-03 09:47:50|765706.6|764706.6|765759.2|764759.2|766272.7|764759.2|765706.6|764177.8|35
1643881680000|2022-02-03 09:48:00|765785.1|764785.1|765768.5|764768.5|765785.1|764785.1|765742.7|764742.7|36
1643881690000|2022-02-03 09:48:10|765758.1|764758.1|765774.4|764774.4|766260.1|764774.4|765695.1|764197.6|36
1643881700000|2022-02-03 09:48:20|765775.3|764775.3|765774.6|764774.6|766291|764793.1|765729.5|764291|37
1643881710000|2022-02-03 09:48:30|766261.9|764261.9|766269.3|764269.3|766284.7|764806.5|765730.7|764209.3|38
1643881720000|2022-02-03 09:48:40|766274.9|764274.9|766224.6|764224.6|766274.9|764274.9|766216.7|764216.7|36
1643881730000|2022-02-03 09:48:50|766224.8|764224.8|765801.2|764801.2|766259.3|764801.2|765713.2|764224.8|32
1643881740000|2022-02-03 09:49:00|765798|764798|765772.5|764772.5|766284|764803.2|765741|764269.2|37
1643881750000|2022-02-03 09:49:10|765764.2|764764.2|765752.1|764752.1|766291.9|764780.5|765752.1|764243.3|37
1643881760000|2022-02-03 09:49:20|765761.6|764761.6|765766.5|764766.5|765790|764790|765751.1|764751.1|35
1643881770000|2022-02-03 09:49:30|765770.6|764770.6|765772.6|764772.6|765788.3|764788.3|765762.2|764762.2|33
1643881780000|2022-02-03 09:49:40|765769.1|764769.1|766241.9|764241.9|766274.4|764774.8|765713.6|764226.7|36
1643881790000|2022-02-03 09:49:50|765747.3|764747.3|766247.3|764247.3|766247.5|764747.8|765702.6|764220.8|36
1643881800000|2022-02-03 09:50:00|765770.2|764770.2|766333|764333|766343.5|764854|765770.2|764306.4|39
1643881810000|2022-02-03 09:50:10|766318.9|764318.9|766261.4|764261.4|766318.9|764804.8|765784.6|764258.3|34
1643881820000|2022-02-03 09:50:20|766254.3|764254.3|766259.3|764259.3|766273.2|764775|765738.3|764218.2|35
1643881830000|2022-02-03 09:50:30|766254.7|764254.7|766248.4|764248.4|766296.5|764785.4|765694.3|764186.4|36
1643881840000|2022-02-03 09:50:40|766270|764270|766309.7|764309.7|766309.7|764815.1|765750.3|764238.7|29
1643881850000|2022-02-03 09:50:50|765786.6|764786.6|765850.8|764850.8|766302.7|764850.8|765740.7|764223.3|37
1643881860000|2022-02-03 09:51:00|765855.8|764855.8|766488.2|764488.2|766491.2|764992.8|765851.7|764377.8|38
1643881870000|2022-02-03 09:51:10|766480|764480|766455.6|764455.6|766499.8|764962.8|765962.8|764451.1|36
1643881880000|2022-02-03 09:51:20|766456.6|764456.6|766445.7|764445.7|766464.9|764969.7|765926.8|764438.5|36
1643881890000|2022-02-03 09:51:30|766440.9|764440.9|766449.7|764449.7|766474.9|764979.2|765933.1|764437.4|26
1643881900000|2022-02-03 09:51:40|766452.1|764452.1|765923.6|764923.6|766458.2|764956.5|765923.6|764436.2|27
1643881910000|2022-02-03 09:51:50|765926.1|764926.1|766405.9|764405.9|766416.5|764935|765847.9|764339.6|33
1643881920000|2022-02-03 09:52:00|766395.8|764395.8|766395.2|764395.2|766417.1|764901.4|765897.2|764370.7|34
1643881930000|2022-02-03 09:52:10|766396.4|764396.4|766387.2|764387.2|766407.9|764407.9|766387.2|764387.2|26
1643881940000|2022-02-03 09:52:20|766398.8|764398.8|766388.1|764388.1|766412.8|764905.8|765887.4|764383.4|30
1643881950000|2022-02-03 09:52:30|766387.3|764387.3|766453.6|764453.6|766496.8|764961.6|765923.1|764380.6|37
1643881960000|2022-02-03 09:52:40|766470.1|764470.1|766462.4|764462.4|766489.3|764980.2|765971.5|764435|36
1643881970000|2022-02-03 09:52:50|766467|764467|766441.5|764441.5|766470.9|764977.9|765902.8|764406.3|36
1643881980000|2022-02-03 09:53:00|766441.3|764441.3|766475.4|764475.4|766477|764975.7|765937.4|764415.9|39
1643881990000|2022-02-03 09:53:10|766458.9|764458.9|766467|764467|766479.9|764479.9|766458.9|764458.9|30
1643882000000|2022-02-03 09:53:20|766468.6|764468.6|766550.2|764550.2|766550.2|765059.5|765932.4|764440.2|37
1643882010000|2022-02-03 09:53:30|766051.3|765051.3|766590.1|764590.1|766624|765115|766051.3|764556.8|37
1643882020000|2022-02-03 09:53:40|766576.5|764576.5|766573.9|764573.9|766585.3|765087.1|766031.3|764543.5|31
1643882030000|2022-02-03 09:53:50|766576.7|764576.7|766658.8|764658.8|766667.5|765193.9|766083.3|764576.7|34
1643882040000|2022-02-03 09:54:00|766656.4|764656.4|766570.5|764570.5|766656.4|765156.9|766081.5|764570.5|32
1643882050000|2022-02-03 09:54:10|766593.2|764593.2|766746.9|764746.9|766751.1|765209.6|766057.7|764579.2|35
1643882060000|2022-02-03 09:54:20|766747.6|764747.6|766703|764703|766751.5|765216.8|766216.8|764685.2|32
1643882070000|2022-02-03 09:54:30|766692.6|764692.6|766090.2|765090.2|766706.8|765233.4|766090.2|764587.2|31
1643882080000|2022-02-03 09:54:40|766098|765098|766115.8|765115.8|766617.6|765119.9|766087.3|764605.6|19
1643882090000|2022-02-03 09:54:50|766112.7|765112.7|766299.7|765299.7|766773.9|765358.4|766112.7|764674.3|34
1643882100000|2022-02-03 09:55:00|766301.3|765301.3|766909.4|764909.4|766915.7|765431.8|766295.5|764848.7|40
1643882110000|2022-02-03 09:55:10|766909.8|764909.8|766394.5|765394.5|766917.4|765432.8|766389.5|764877.4|39
1643882120000|2022-02-03 09:55:20|766899.8|764899.8|766414.9|765414.9|766923.1|765433.8|766389.8|764899.8|31
1643882130000|2022-02-03 09:55:30|766412.6|765412.6|766258.2|765258.2|766779|765413.3|766252.2|764748|36
1643882140000|2022-02-03 09:55:40|766252.9|765252.9|766740.5|764740.5|766757.7|765265.5|766233.7|764740.5|27
1643882150000|2022-02-03 09:55:50|766754.1|764754.1|766900.6|764900.6|766917.5|765424.3|766277.2|764750.7|27
1643882160000|2022-02-03 09:56:00|766406|765406|766412.3|765412.3|766919.7|765418.7|766393.9|764907.1|32
1643882170000|2022-02-03 09:56:10|766410.9|765410.9|766417.1|765417.1|766422.2|765422.2|766407.8|765407.8|27
1643882180000|2022-02-03 09:56:20|766417.7|765417.7|766366.7|765366.7|766936|765433.9|766366.7|764878.3|27
1643882190000|2022-02-03 09:56:30|766365.5|765365.5|766406.1|765406.1|766903.7|765406.1|766342.6|764852.9|30
1643882200000|2022-02-03 09:56:40|766397.8|765397.8|766403|765403|766431.1|765431.1|766389.3|765389.3|35
1643882210000|2022-02-03 09:56:50|766397.6|765397.6|766363.9|765363.9|766404.7|765404.7|766354.6|765354.6|34
1643882220000|2022-02-03 09:57:00|766365.6|765365.6|766416.5|765416.5|766429.4|765429.4|766365.6|765365.6|37
1643882230000|2022-02-03 09:57:10|766413|765413|766306.9|765306.9|766916.9|765453.1|766297|764916.9|37
1643882240000|2022-02-03 09:57:20|766303.5|765303.5|766340.9|765340.9|766371.7|765371.7|766303.5|765303.5|37
1643882250000|2022-02-03 09:57:30|766345.6|765345.6|766385.9|765385.9|766925.2|765424|766329.7|764840.6|32
1643882260000|2022-02-03 09:57:40|766385.3|765385.3|766328.8|765328.8|766385.3|765385.3|766328.8|765328.8|35
1643882270000|2022-02-03 09:57:50|766304.4|765304.4|766216.4|765216.4|766797.5|765380.6|766216.4|764754.5|36
1643882280000|2022-02-03 09:58:00|766223.2|765223.2|766255.5|765255.5|766748.4|765274.7|766223.2|764748.3|33
1643882290000|2022-02-03 09:58:10|766258.7|765258.7|766855.8|764855.8|766894.5|765399|766258.7|764790.6|30
1643882300000|2022-02-03 09:58:20|766854.9|764854.9|766914.7|764914.7|766927.3|765445.3|766381.4|764812.6|36
1643882310000|2022-02-03 09:58:30|766922.3|764922.3|766879.5|764879.5|766931.9|764931.9|766878.6|764878.6|27
1643882320000|2022-02-03 09:58:40|766892.1|764892.1|767055.3|765055.3|767055.3|765567.7|766379.9|764887.1|31
1643882330000|2022-02-03 09:58:50|767078.9|765078.9|766545.4|765545.4|767084.4|765609.7|766522.2|765069.8|34
1643882340000|2022-02-03 09:59:00|767059.3|765059.3|766576.1|765576.1|767112.4|765611|766564.9|765059.1|37
1643882350000|2022-02-03 09:59:10|766601.1|765601.1|767110.9|765110.9|767115.7|765625.6|766596.7|765054.8|37
1643882360000|2022-02-03 09:59:20|766566.5|765566.5|766993.8|764993.8|767050|765566.5|766490.2|764988.8|35
1643882370000|2022-02-03 09:59:30|766995|764995|766480.2|765480.2|767000.1|765523.8|766480.2|764964.9|37
1643882380000|2022-02-03 09:59:40|766490.9|765490.9|766991.6|764991.6|766991.6|765520.9|766460.7|764954.7|30
1643882390000|2022-02-03 09:59:50|766505.8|765505.8|766841.1|764841.1|766892.3|765505.8|766379.8|764841.1|35
1643882400000|2022-02-03 10:00:00|766338.8|765338.8|766809|764809|766809.9|765348.8|766301.2|764805.7|36
1643882410000|2022-02-03 10:00:10|766820.4|764820.4|766230.8|765230.8|766824.8|765270.9|766213.7|764794.2|32
1643882420000|2022-02-03 10:00:20|766240.8|765240.8|766223.3|765223.3|766779|765320.2|766221.3|764769.1|35
1643882430000|2022-02-03 10:00:30|766224.4|765224.4|766037.2|765037.2|766570.8|765224.4|766033|764549.4|35
1643882440000|2022-02-03 10:00:40|766048|765048|766414.8|764414.8|766452.7|765049.6|765951.9|764414.8|35
1643882450000|2022-02-03 10:00:50|766419.6|764419.6|765942.4|764942.4|766424.5|764942.4|765874.5|764369.7|34
1643882460000|2022-02-03 10:01:00|765955.1|764955.1|766359|764359|766403|764955.1|765852.7|764334.7|36
1643882470000|2022-02-03 10:01:10|766349.1|764349.1|765932.9|764932.9|766355.7|764932.9|765848|764349.1|33
1643882480000|2022-02-03 10:01:20|766445.9|764445.9|765941.4|764941.4|766453.4|764961.6|765936.7|764445.9|29
1643882490000|2022-02-03 10:01:30|765944.1|764944.1|765940.4|764940.4|766408.1|764961.9|765913.6|764408.1|26
1643882500000|2022-02-03 10:01:40|765937.3|764937.3|765955.3|764955.3|766438.1|764959.9|765916.1|764428.1|29
1643882510000|2022-02-03 10:01:50|765936.3|764936.3|765943.5|764943.5|766473|764997.8|765935|764473|29
1643882520000|2022-02-03 10:02:00|765929.4|764929.4|765962.2|764962.2|765981|764981|765922.3|764922.3|25
1643882530000|2022-02-03 10:02:10|765969.2|764969.2|766059.6|765059.6|766068.8|765068.8|765962.8|764962.8|35
1643882540000|2022-02-03 10:02:20|766043.9|765043.9|766044.6|765044.6|766062.7|765062.7|766020.3|765020.3|27
1643882550000|2022-02-03 10:02:30|766034.6|765034.6|766064.3|765064.3|766069.4|765069.4|766026.1|765026.1|28
1643882560000|2022-02-03 10:02:40|766061.5|765061.5|766044.4|765044.4|766065.7|765065.7|766039.1|765039.1|24
1643882570000|2022-02-03 10:02:50|766045|765045|766083.9|765083.9|766098|765098|766032.3|765032.3|29
1643882580000|2022-02-03 10:03:00|766082.6|765082.6|765917.9|764917.9|766442.1|765086.4|765916.2|764441.5|30
1643882590000|2022-02-03 10:03:10|766400.3|764400.3|766018.5|765018.5|766509.4|765035.5|765880|764400.3|34
1643882600000|2022-02-03 10:03:20|766019.2|765019.2|765957.1|764957.1|766484.2|765025.9|765957.1|764460.3|33
1643882610000|2022-02-03 10:03:30|766460|764460|765906.1|764906.1|766466.4|764949.7|765906.1|764432.8|37
1643882620000|2022-02-03 10:03:40|765898.5|764898.5|766363.9|764363.9|766377.6|764900.5|765867.6|764360.7|31
1643882630000|2022-02-03 10:03:50|765887.2|764887.2|765861.5|764861.5|765887.2|764887.2|765857.4|764857.4|32
1643882640000|2022-02-03 10:04:00|765860.4|764860.4|765869.2|764869.2|766381.9|764910.2|765839.8|764333.3|34
1643882650000|2022-02-03 10:04:10|765869.7|764869.7|765839.8|764839.8|766357.6|764869.7|765830.6|764332.7|29
1643882660000|2022-02-03 10:04:20|765854.2|764854.2|765826.8|764826.8|766340.1|764861.2|765825.5|764339|27
1643882670000|2022-02-03 10:04:30|765824.9|764824.9|765713.3|764713.3|765834|764834|765679|764679|26
1643882680000|2022-02-03 10:04:40|765700.6|764700.6|765810.4|764810.4|766352.4|764866.1|765689.8|764352.4|38
1643882690000|2022-02-03 10:04:50|766317.6|764317.6|765730.3|764730.3|766317.6|764819.2|765726.9|764263.7|31
1643882700000|2022-02-03 10:05:00|765729.7|764729.7|766215.9|764215.9|766234.4|764749|765710.7|764209.3|32
1643882710000|2022-02-03 10:05:10|766216.7|764216.7|765818.1|764818.1|766227.3|764831.8|765751.7|764215.1|30
1643882720000|2022-02-03 10:05:20|765826|764826|765709.5|764709.5|766322.8|764831.8|765693.5|764272.7|35
1643882730000|2022-02-03 10:05:30|765712.4|764712.4|765715.3|764715.3|765718.5|764718.5|765704.1|764704.1|28
1643882740000|2022-02-03 10:05:40|765714.4|764714.4|765734.2|764734.2|766287.9|764784.4|765693.7|764246.3|28
1643882750000|2022-02-03 10:05:50|765743.4|764743.4|765709.8|764709.8|765747.7|764747.7|765704.6|764704.6|33
1643882760000|2022-02-03 10:06:00|765700.8|764700.8|766211.8|764211.8|766216.3|764714.3|765694|764199.8|25
1643882770000|2022-02-03 10:06:10|766208.8|764208.8|765710.9|764710.9|766235.1|764744.2|765703.7|764202.5|26
1643882780000|2022-02-03 10:06:20|765723.5|764723.5|765708.1|764708.1|765726.1|764726.1|765698.8|764698.8|33
1643882790000|2022-02-03 10:06:30|765711|764711|765729.2|764729.2|765753.2|764753.2|765697.4|764697.4|23
1643882800000|2022-02-03 10:06:40|765732.5|764732.5|765711.3|764711.3|766258.5|764752|765707.7|764258.5|33
1643882810000|2022-02-03 10:06:50|765715.5|764715.5|765701.2|764701.2|766210|764725.7|765701.2|764204.2|34
1643882820000|2022-02-03 10:07:00|765706.6|764706.6|765701.7|764701.7|766207.9|764721.8|765693.9|764207.9|30
1643882830000|2022-02-03 10:07:10|765703.4|764703.4|765708.2|764708.2|766211.5|764711|765699.6|764194.7|27
1643882840000|2022-02-03 10:07:20|765705.1|764705.1|765704.1|764704.1|765711.7|764711.7|765702.9|764702.9|20
1643882850000|2022-02-03 10:07:30|765706.2|764706.2|765708.6|764708.6|765711.4|764711.4|765700|764700|33
1643882860000|2022-02-03 10:07:40|765701.5|764701.5|765706.8|764706.8|765711.1|764711.1|765701.5|764701.5|25
1643882870000|2022-02-03 10:07:50|765707.6|764707.6|765683.8|764683.8|765708.5|764708.5|765683.8|764683.8|29
1643882880000|2022-02-03 10:08:00|765687.5|764687.5|765893.3|764893.3|766405.7|764938.2|765687.5|764399.6|31
1643882890000|2022-02-03 10:08:10|765896.5|764896.5|765966.2|764966.2|766447.6|765011.7|765887.4|764392.6|36
1643882900000|2022-02-03 10:08:20|765961.5|764961.5|765927.6|764927.6|765961.5|764961.5|765925.7|764925.7|24
1643882910000|2022-02-03 10:08:30|765928.7|764928.7|765948.3|764948.3|766455.4|764955.1|765928.7|764437.6|32
1643882920000|2022-02-03 10:08:40|765947.4|764947.4|765947.3|764947.3|766433.4|764950.3|765936.3|764426.1|23
1643882930000|2022-02-03 10:08:50|765945.5|764945.5|765970.3|764970.3|766473.1|764970.3|765945.5|764464.5|21
1643882940000|2022-02-03 10:09:00|766477.2|764477.2|766490|764490|766494.9|765010|765955.2|764465.7|33
1643882950000|2022-02-03 10:09:10|766484.1|764484.1|765911.2|764911.2|766484.1|764976.9|765866.5|764407.2|34
1643882960000|2022-02-03 10:09:20|766411.4|764411.4|766220.7|765220.7|766538.6|765234.5|765893.1|764411.4|33
1643882970000|2022-02-03 10:09:30|766229.6|765229.6|766725.2|764725.2|766729.7|765229.6|766171.1|764679.2|33
1643882980000|2022-02-03 10:09:40|766717.9|764717.9|766216.5|765216.5|766717.9|765227|766205.3|764714.3|33
1643882990000|2022-02-03 10:09:50|766213|765213|766236.9|765236.9|766247.3|765247.3|766211.1|765211.1|28
1643883000000|2022-02-03 10:10:00|766251|765251|766212.3|765212.3|766251|765251|766202.6|765202.6|23
1643883010000|2022-02-03 10:10:10|766221.6|765221.6|766220.4|765220.4|766226.3|765226.3|766203.4|765203.4|24
1643883020000|2022-02-03 10:10:20|766224|765224|766242.6|765242.6|766248.6|765248.6|766219.4|765219.4|29
1643883030000|2022-02-03 10:10:30|766237.5|765237.5|766249.9|765249.9|766254.9|765254.9|766232.6|765232.6|17
1643883040000|2022-02-03 10:10:40|766250.7|765250.7|766809|764809|766809|765354.5|766235.6|764809|25
1643883050000|2022-02-03 10:10:50|766281.7|765281.7|766298.4|765298.4|766306.1|765306.1|766281.4|765281.4|32
1643883060000|2022-02-03 10:11:00|766303.4|765303.4|766299.3|765299.3|766847.9|765352.5|766297.7|764798.8|38
1643883070000|2022-02-03 10:11:10|766806.8|764806.8|766329.2|765329.2|766806.8|765329.2|766232.3|764806.8|29
1643883080000|2022-02-03 10:11:20|766322|765322|766312.9|765312.9|766326.2|765326.2|766297.1|765297.1|34
1643883090000|2022-02-03 10:11:30|766309.4|765309.4|766223.6|765223.6|766780.1|765317.7|766223.6|764780.1|32
1643883100000|2022-02-03 10:11:40|766231.9|765231.9|766185.5|765185.5|766236.3|765236.3|766185.5|765185.5|35
1643883110000|2022-02-03 10:11:50|766182.5|765182.5|766082.5|765082.5|766641.4|765182.5|766009.3|764641.4|33
1643883120000|2022-02-03 10:12:00|766082.3|765082.3|766083.1|765083.1|766594.2|765092.6|766056.6|764565|32
1643883130000|2022-02-03 10:12:10|766083.8|765083.8|766060.8|765060.8|766598.7|765083.8|766051.7|764575.2|31
1643883140000|2022-02-03 10:12:20|766064|765064|765937.1|764937.1|766566.6|765069.9|765936.4|764469.5|32
1643883150000|2022-02-03 10:12:30|765939.2|764939.2|765891|764891|766418.7|764942.5|765888.7|764400.4|29
1643883160000|2022-02-03 10:12:40|765892.7|764892.7|766268.2|764268.2|766305.2|764892.7|765772.2|764262.5|34
1643883170000|2022-02-03 10:12:50|766267.4|764267.4|765781.2|764781.2|766292.3|764796.4|765770|764266.9|29
1643883180000|2022-02-03 10:13:00|765791.9|764791.9|765900.5|764900.5|766270.3|764917.8|765748.1|764251.5|34
1643883190000|2022-02-03 10:13:10|765899.1|764899.1|765836|764836|766410|764917.9|765836|764351.6|35
1643883200000|2022-02-03 10:13:20|765843.3|764843.3|765957.6|764957.6|766472.6|764972.4|765843.3|764431.5|31
1643883210000|2022-02-03 10:13:30|765960.9|764960.9|765902.4|764902.4|766405.7|764965.8|765874.5|764405.7|25
1643883220000|2022-02-03 10:13:40|765884.4|764884.4|765816.7|764816.7|766395.5|764911.6|765790.3|764305.3|32
1643883230000|2022-02-03 10:13:50|765817|764817|766293.3|764293.3|766293.3|764833.8|765796.2|764292.9|28
1643883240000|2022-02-03 10:14:00|766295.8|764295.8|766316.3|764316.3|766316.3|764316.3|766293.8|764293.8|31
1643883250000|2022-02-03 10:14:10|766317|764317|766401.3|764401.3|766401.3|764860.4|765752.8|764249.4|33
1643883260000|2022-02-03 10:14:20|765897.3|764897.3|765927|764927|766453|764962.9|765860.9|764378|33
1643883270000|2022-02-03 10:14:30|766417.4|764417.4|766424.4|764424.4|766428.1|764916|765916|764402.7|33
1643883280000|2022-02-03 10:14:40|766421.2|764421.2|765832.7|764832.7|766421.2|764902.8|765825.9|764348.2|26
1643883290000|2022-02-03 10:14:50|765834.9|764834.9|766368.8|764368.8|766423.8|764918.4|765834.9|764349.4|31
1643883300000|2022-02-03 10:15:00|766370|764370|766275.3|764275.3|766370|764850|765805.1|764275.3|29
1643883310000|2022-02-03 10:15:10|765763.1|764763.1|766191.1|764191.1|766216.3|764763.4|765712.7|764188.8|34
1643883320000|2022-02-03 10:15:20|766207|764207|766195.1|764195.1|766227.9|764715.9|765675.8|764187.7|27
1643883330000|2022-02-03 10:15:30|766197.3|764197.3|766182.2|764182.2|766215.4|764706.5|765683.3|764182.2|25
1643883340000|2022-02-03 10:15:40|766187.5|764187.5|766170.9|764170.9|766187.9|764712.5|765650.9|764158|23
1643883350000|2022-02-03 10:15:50|766179.1|764179.1|765657.6|764657.6|766193.5|764672.1|765634|764152.4|31
1643883360000|2022-02-03 10:16:00|765637.1|764637.1|765621.8|764621.8|765651.4|764651.4|765618.4|764618.4|24
1643883370000|2022-02-03 10:16:10|765620.9|764620.9|765634.4|764634.4|766100.6|764670.8|765614.5|764100.6|26
1643883380000|2022-02-03 10:16:20|765633.5|764633.5|765561|764561|765643.5|764643.5|765527.6|764527.6|22
1643883390000|2022-02-03 10:16:30|765545.6|764545.6|765548.9|764548.9|766046.6|764577.1|765458.8|763954.9|37
1643883400000|2022-02-03 10:16:40|765545.1|764545.1|765986.9|763986.9|765987.7|764545.1|765480.8|763986.9|26
1643883410000|2022-02-03 10:16:50|765456.8|764456.8|765381.5|764381.5|765965.7|764499.1|765381.5|763940.5|37
1643883420000|2022-02-03 10:17:00|765363.3|764363.3|765397.3|764397.3|765990.4|764493.1|765363.3|763872.3|38
1643883430000|2022-02-03 10:17:10|765381.7|764381.7|765979.7|763979.7|766012.7|764488.2|765322.6|763841.6|37
1643883440000|2022-02-03 10:17:20|765975.6|763975.6|765858.2|763858.2|765981.4|764481.2|765336.4|763847.8|34
1643883450000|2022-02-03 10:17:30|765400.5|764400.5|765852.9|763852.9|765876.3|764400.5|765357.8|763846.2|27
1643883460000|2022-02-03 10:17:40|765853.2|763853.2|765363.4|764363.4|765871.4|764393.2|765363.4|763843.6|26
1643883470000|2022-02-03 10:17:50|765375.6|764375.6|765363.4|764363.4|765855.8|764383.9|765352.4|763852.6|23
1643883480000|2022-02-03 10:18:00|765365.8|764365.8|765913.8|763913.8|765957|764434.7|765365.8|763906.7|31
1643883490000|2022-02-03 10:18:10|765920.8|763920.8|765413.5|764413.5|765927.9|764434.9|765412.2|763904.5|35
1643883500000|2022-02-03 10:18:20|765420.4|764420.4|765373.5|764373.5|765420.4|764420.4|765373.5|764373.5|30
1643883510000|2022-02-03 10:18:30|765383.1|764383.1|765383|764383|765394.2|764394.2|765355.9|764355.9|30
1643883520000|2022-02-03 10:18:40|765374.6|764374.6|765347.6|764347.6|765374.6|764374.6|765327.8|764327.8|28
1643883530000|2022-02-03 10:18:50|765343|764343|765461.6|764461.6|765569.6|764569.6|765339.2|764339.2|36
1643883540000|2022-02-03 10:19:00|765457.6|764457.6|765516.4|764516.4|765941|764548.1|765453.2|763941|36
1643883550000|2022-02-03 10:19:10|765517.1|764517.1|765535.7|764535.7|765554.7|764554.7|765498.4|764498.4|31
1643883560000|2022-02-03 10:19:20|765535.9|764535.9|765584.5|764584.5|765601.6|764601.6|765522.1|764522.1|30
1643883570000|2022-02-03 10:19:30|765582.5|764582.5|765572.3|764572.3|765591.7|764591.7|765571|764571|29
1643883580000|2022-02-03 10:19:40|765571.9|764571.9|765568.3|764568.3|765585.5|764585.5|765567.7|764567.7|18
1643883590000|2022-02-03 10:19:50|765568.4|764568.4|765685.1|764685.1|765685.1|764685.1|765568.4|764568.4|32
1643883600000|2022-02-03 10:20:00|765699.2|764699.2|765662.8|764662.8|765783.3|764783.3|765657.3|764657.3|39
1643883610000|2022-02-03 10:20:10|765725.6|764725.6|765790.4|764790.4|765791.5|764791.5|765724.6|764724.6|33
1643883620000|2022-02-03 10:20:20|765787.9|764787.9|765794.6|764794.6|765801.2|764801.2|765767.1|764767.1|36
1643883630000|2022-02-03 10:20:30|765783.3|764783.3|765670.8|764670.8|765783.3|764783.3|765670.8|764670.8|35
1643883640000|2022-02-03 10:20:40|765674.8|764674.8|765686.2|764686.2|765686.2|764686.2|765620.6|764620.6|28
1643883650000|2022-02-03 10:20:50|765710.7|764710.7|765654.6|764654.6|765710.8|764710.8|765605.9|764605.9|34
1643883660000|2022-02-03 10:21:00|765655.1|764655.1|765681.2|764681.2|766184.9|764733.2|765655.1|764184.9|38
1643883670000|2022-02-03 10:21:10|765681.1|764681.1|765704.9|764704.9|765709.1|764709.1|765665.1|764665.1|27
1643883680000|2022-02-03 10:21:20|765703|764703|765710|764710|766200.5|764726.1|765688.3|764200.5|28
1643883690000|2022-02-03 10:21:30|765710.6|764710.6|765711|764711|765711.3|764711.3|765700.4|764700.4|25
1643883700000|2022-02-03 10:21:40|765703.8|764703.8|765699.1|764699.1|765710.8|764710.8|765687.5|764687.5|26
1643883710000|2022-02-03 10:21:50|765701|764701|765702.2|764702.2|765704.7|764704.7|765694.3|764694.3|24
1643883720000|2022-02-03 10:22:00|765702|764702|766212.4|764212.4|766222.4|764720.1|765697|764208.2|28
1643883730000|2022-02-03 10:22:10|766211.3|764211.3|765702.2|764702.2|766224.7|764734|765692.8|764211.3|25
1643883740000|2022-02-03 10:22:20|765702.4|764702.4|765701.6|764701.6|766202.4|764706.3|765685.6|764200.1|27
1643883750000|2022-02-03 10:22:30|765704.4|764704.4|765708.7|764708.7|765709.2|764709.2|765691.5|764691.5|27
1643883760000|2022-02-03 10:22:40|765711.6|764711.6|765722|764722|765735.3|764735.3|765711.1|764711.1|24
1643883770000|2022-02-03 10:22:50|765721.3|764721.3|765739.7|764739.7|766244.1|764739.7|765715.2|764225.3|25
1643883780000|2022-02-03 10:23:00|765752.2|764752.2|765855.1|764855.1|766398.5|764908.4|765752.2|764395|32
1643883790000|2022-02-03 10:23:10|765847.3|764847.3|765929.7|764929.7|765948.3|764948.3|765837.7|764837.7|35
1643883800000|2022-02-03 10:23:20|765930|764930|765938.4|764938.4|765948.2|764948.2|765924.3|764924.3|29
1643883810000|2022-02-03 10:23:30|765934.1|764934.1|765938|764938|765939.8|764939.8|765911.8|764911.8|29
1643883820000|2022-02-03 10:23:40|765936.3|764936.3|766082.6|765082.6|766642.5|765148.3|765932.3|764642.5|31
1643883830000|2022-02-03 10:23:50|766075.7|765075.7|766056.6|765056.6|766591.8|765096.3|766054.8|764591.8|31
1643883840000|2022-02-03 10:24:00|766056.2|765056.2|766039.5|765039.5|766059.5|765059.5|766019.4|765019.4|29
1643883850000|2022-02-03 10:24:10|766046.3|765046.3|766041.5|765041.5|766065.9|765065.9|766034.1|765034.1|36
1643883860000|2022-02-03 10:24:20|766039.1|765039.1|765971.9|764971.9|766050.5|765050.5|765964.3|764964.3|26
1643883870000|2022-02-03 10:24:30|765975.8|764975.8|765979|764979|766001.5|765001.5|765975.8|764975.8|20
1643883880000|2022-02-03 10:24:40|765980.6|764980.6|765980.4|764980.4|766462|764982|765960.2|764462|22
1643883890000|2022-02-03 10:24:50|765979.1|764979.1|765989.1|764989.1|765993.1|764993.1|765975.3|764975.3|25
1643883900000|2022-02-03 10:25:00|765992.5|764992.5|765970.3|764970.3|765992.5|764992.5|765965.4|764965.4|27
1643883910000|2022-02-03 10:25:10|765976.7|764976.7|765965|764965|765976.7|764976.7|765959|764959|25
1643883920000|2022-02-03 10:25:20|765967.4|764967.4|765945.3|764945.3|765971.9|764971.9|765938|764938|26
1643883930000|2022-02-03 10:25:30|765944|764944|765931.9|764931.9|765944|764944|765924.4|764924.4|28
1643883940000|2022-02-03 10:25:40|765934|764934|765923.5|764923.5|765943.9|764943.9|765921|764921|34
1643883950000|2022-02-03 10:25:50|765924.4|764924.4|765930.9|764930.9|765954.9|764954.9|765915.6|764915.6|33
1643883960000|2022-02-03 10:26:00|765935.9|764935.9|765938.9|764938.9|765960.8|764960.8|765913.1|764913.1|34
1643883970000|2022-02-03 10:26:10|765941.3|764941.3|765926.1|764926.1|765942.4|764942.4|765906.1|764906.1|29
1643883980000|2022-02-03 10:26:20|765925.1|764925.1|765952.3|764952.3|765953.4|764953.4|765923.1|764923.1|29
1643883990000|2022-02-03 10:26:30|765950.1|764950.1|765924|764924|765950.1|764950.1|765915.3|764915.3|30
1643884000000|2022-02-03 10:26:40|765923.7|764923.7|765923.2|764923.2|765923.7|764923.7|765907|764907|19
1643884010000|2022-02-03 10:26:50|765920.9|764920.9|765719.7|764719.7|765920.9|764920.9|765718.8|764718.8|30
1643884020000|2022-02-03 10:27:00|765731.3|764731.3|766335.8|764335.8|766349.2|764827.1|765731.3|764335.8|37
1643884030000|2022-02-03 10:27:10|766336.4|764336.4|765808.5|764808.5|766336.4|764844.4|765757.8|764259.5|35
1643884040000|2022-02-03 10:27:20|765815.9|764815.9|765828.8|764828.8|766335|764837.5|765781.3|764308.6|37
1643884050000|2022-02-03 10:27:30|765830.4|764830.4|765854.9|764854.9|766326.7|764858|765827.8|764317|31
1643884060000|2022-02-03 10:27:40|765847.7|764847.7|765822.5|764822.5|765847.7|764847.7|765817.5|764817.5|26
1643884070000|2022-02-03 10:27:50|765812.2|764812.2|765832|764832|766315.6|764841.6|765812.2|764313.3|28
1643884080000|2022-02-03 10:28:00|765830.2|764830.2|765910.7|764910.7|765929.3|764929.3|765828.1|764828.1|34
1643884090000|2022-02-03 10:28:10|765910.6|764910.6|765856.3|764856.3|766344.8|764921.9|765856.3|764344.8|34
1643884100000|2022-02-03 10:28:20|765856|764856|765889.1|764889.1|765911.3|764911.3|765845.4|764845.4|26
1643884110000|2022-02-03 10:28:30|765888.2|764888.2|766415.9|764415.9|766431.3|764947.2|765882.1|764405.6|36
1643884120000|2022-02-03 10:28:40|766417|764417|766658.4|764658.4|766658.4|765175.4|766014.7|764411.7|28
1643884130000|2022-02-03 10:28:50|766648.3|764648.3|766654.1|764654.1|766667.1|764667.1|766639.9|764639.9|32
1643884140000|2022-02-03 10:29:00|766151.8|765151.8|766642.1|764642.1|766659.6|765177.4|766124.7|764637.9|36
1643884150000|2022-02-03 10:29:10|766640.6|764640.6|766158.7|765158.7|766650.4|765198.8|766140.1|764640.6|35
1643884160000|2022-02-03 10:29:20|766164.8|765164.8|766144|765144|766164.8|765164.8|766088.6|765088.6|35
1643884170000|2022-02-03 10:29:30|766145.3|765145.3|766100.7|765100.7|766651.8|765162.5|766076.2|764651.8|32
1643884180000|2022-02-03 10:29:40|766124|765124|766037|765037|766569.9|765135.7|766026.6|764548.9|39
1643884190000|2022-02-03 10:29:50|766042.8|765042.8|766486.5|764486.5|766543.7|765051.1|765978.5|764483.3|34
1643884200000|2022-02-03 10:30:00|765994.9|764994.9|766090.9|765090.9|766141.4|765141.4|765979.5|764979.5|36
1643884210000|2022-02-03 10:30:10|766089.1|765089.1|766052.9|765052.9|766578.8|765089.1|766009.7|764512.5|39
1643884220000|2022-02-03 10:30:20|766041.8|765041.8|766054.2|765054.2|766588.1|765076.2|766009.7|764524.2|33
1643884230000|2022-02-03 10:30:30|766046.6|765046.6|766483.8|764483.8|766528.7|765046.6|765987|764480.7|37
1643884240000|2022-02-03 10:30:40|766479.1|764479.1|766493.3|764493.3|766497.4|764497.4|766479.1|764479.1|34
1643884250000|2022-02-03 10:30:50|766492.5|764492.5|766031.5|765031.5|766494.3|765036.1|765936.9|764448.1|34
1643884260000|2022-02-03 10:31:00|766030.2|765030.2|766486.4|764486.4|766539.1|765065.5|765976.7|764486.4|35
1643884270000|2022-02-03 10:31:10|766487.4|764487.4|765936.2|764936.2|766487.4|764985.9|765936.2|764477.5|27
1643884280000|2022-02-03 10:31:20|765998.7|764998.7|766632.8|764632.8|766647.5|765158.8|765973.8|764462.5|35
1643884290000|2022-02-03 10:31:30|766673|764673|766595.5|764595.5|766673|765118.3|765938.2|764439.8|40
1643884300000|2022-02-03 10:31:40|766588.7|764588.7|766075.5|765075.5|766619.7|765075.5|766069.8|764518.2|35
1643884310000|2022-02-03 10:31:50|766073|765073|766570.8|764570.8|766570.8|765076.4|766061|764566.3|26
1643884320000|2022-02-03 10:32:00|766044.2|765044.2|766648|764648|766648|765171.9|766044.2|764542.1|33
1643884330000|2022-02-03 10:32:10|766149.9|765149.9|766204.4|765204.4|766738.3|765208.5|766143.8|764636.8|36
1643884340000|2022-02-03 10:32:20|766201.6|765201.6|766321.7|765321.7|766793.4|765321.7|766187.2|764752.9|33
1643884350000|2022-02-03 10:32:30|766332.1|765332.1|766882.3|764882.3|766899.6|765390.2|766332.1|764826.5|34
1643884360000|2022-02-03 10:32:40|766887.7|764887.7|766896.6|764896.6|766901.1|765409.1|766359.8|764843.1|40
1643884370000|2022-02-03 10:32:50|766897.8|764897.8|766922.3|764922.3|766922.3|765416.8|766366.1|764871.3|32
1643884380000|2022-02-03 10:33:00|766921|764921|766428.4|765428.4|766932.4|765428.4|766427.1|764921|28
1643884390000|2022-02-03 10:33:10|766427.6|765427.6|766076.9|765076.9|766779.1|765427.6|766069.5|764708|36
1643884400000|2022-02-03 10:33:20|766077.4|765077.4|766538.9|764538.9|766539.7|765079.6|766031|764531.3|33
1643884410000|2022-02-03 10:33:30|766536.2|764536.2|766047.2|765047.2|766554.3|765058.4|766043.6|764512.7|26
1643884420000|2022-02-03 10:33:40|766046.3|765046.3|766476.3|764476.3|766496.4|765046.3|765993.4|764467.7|30
1643884430000|2022-02-03 10:33:50|766475.2|764475.2|766467.7|764467.7|766490|764974.8|765974.8|764462.6|32
1643884440000|2022-02-03 10:34:00|766450.5|764450.5|766454.2|764454.2|766461.5|764461.5|766445.1|764445.1|33
1643884450000|2022-02-03 10:34:10|766449.1|764449.1|765895.3|764895.3|766455|764922.2|765895.3|764417|28
1643884460000|2022-02-03 10:34:20|765909.1|764909.1|766384|764384|766411.7|764913.2|765905.9|764380.9|29
1643884470000|2022-02-03 10:34:30|766383.9|764383.9|765902.1|764902.1|766449.6|764937.3|765899|764381.3|27
1643884480000|2022-02-03 10:34:40|765908.6|764908.6|766400.7|764400.7|766400.7|764910.8|765883|764391.7|27
1643884490000|2022-02-03 10:34:50|766392.6|764392.6|765906.7|764906.7|766419.5|764913.5|765888.7|764386.7|34
1643884500000|2022-02-03 10:35:00|765910.4|764910.4|766503.7|764503.7|766509.9|764995.6|765907.2|764472|33
1643884510000|2022-02-03 10:35:10|766502.2|764502.2|765990.9|764990.9|766503|764990.9|765972.3|764483.4|30
1643884520000|2022-02-03 10:35:20|765986.2|764986.2|765985.1|764985.1|766004.9|765004.9|765953.1|764953.1|36
1643884530000|2022-02-03 10:35:30|766486|764486|766454|764454|766490.8|764991.4|765953.6|764454|23
1643884540000|2022-02-03 10:35:40|766453|764453|765939.5|764939.5|766454|764949.2|765930.5|764446.8|32
1643884550000|2022-02-03 10:35:50|765937.2|764937.2|765917.3|764917.3|766442.5|764937.2|765917.3|764436.5|31
1643884560000|2022-02-03 10:36:00|765924.9|764924.9|765931.6|764931.6|765965.7|764965.7|765907|764907|38
1643884570000|2022-02-03 10:36:10|765932|764932|765949.2|764949.2|765951|764951|765921.7|764921.7|34
1643884580000|2022-02-03 10:36:20|765943.5|764943.5|765904.1|764904.1|766415.4|764949.2|765895.5|764406|37
1643884590000|2022-02-03 10:36:30|765906.9|764906.9|765877|764877|765912.2|764912.2|765742|764742|33
1643884600000|2022-02-03 10:36:40|765875.5|764875.5|765916.4|764916.4|766328.3|764924.7|765794.4|764327.7|33
1643884610000|2022-02-03 10:36:50|765906.7|764906.7|765883.1|764883.1|765914.3|764914.3|765883.1|764883.1|28
1643884620000|2022-02-03 10:37:00|765879.3|764879.3|765899.4|764899.4|765899.4|764899.4|765836|764836|36
1643884630000|2022-02-03 10:37:10|765902.2|764902.2|765819.9|764819.9|766320.3|764902.2|765818.2|764320.3|28
1643884640000|2022-02-03 10:37:20|765819.8|764819.8|765793.2|764793.2|765827.8|764827.8|765790.2|764790.2|30
1643884650000|2022-02-03 10:37:30|765799.2|764799.2|765775.3|764775.3|765812.4|764812.4|765763.4|764763.4|37
1643884660000|2022-02-03 10:37:40|765777.2|764777.2|765817.7|764817.7|765819.6|764819.6|765745.5|764745.5|37
1643884670000|2022-02-03 10:37:50|765825.9|764825.9|766334.5|764334.5|766337|764854|765777.9|764270.4|39
1643884680000|2022-02-03 10:38:00|766315.6|764315.6|766293.9|764293.9|766322.1|764821.1|765777.1|764258.3|38
1643884690000|2022-02-03 10:38:10|766299.9|764299.9|766309.6|764309.6|766341|764833.8|765802.1|764284.5|37
1643884700000|2022-02-03 10:38:20|766312.8|764312.8|765840.2|764840.2|766412|764905.8|765832.6|764312.8|33
1643884710000|2022-02-03 10:38:30|766330.7|764330.7|766322.6|764322.6|766343.3|764835.1|765800|764301.6|36
1643884720000|2022-02-03 10:38:40|766312.6|764312.6|766336.4|764336.4|766353.7|764852.4|765818.5|764307.6|35
1643884730000|2022-02-03 10:38:50|766351.6|764351.6|765854.4|764854.4|766361.3|764861.4|765839.8|764339.1|25
1643884740000|2022-02-03 10:39:00|765857.2|764857.2|765875.8|764875.8|765878.5|764878.5|765837|764837|30
1643884750000|2022-02-03 10:39:10|765874.4|764874.4|765892|764892|765892.9|764892.9|765865.9|764865.9|21
1643884760000|2022-02-03 10:39:20|765890.7|764890.7|765870|764870|766377.3|764890.7|765850.6|764337.6|32
1643884770000|2022-02-03 10:39:30|766380|764380|765849.8|764849.8|766380|764885.7|765847.5|764380|27
1643884780000|2022-02-03 10:39:40|765854.6|764854.6|765852.4|764852.4|765863.6|764863.6|765827.2|764827.2|28
1643884790000|2022-02-03 10:39:50|765854|764854|765936.6|764936.6|766375.5|764954.6|765854|764333.9|30
1643884800000|2022-02-03 10:40:00|765924.4|764924.4|766092.4|765092.4|766093|765093|765916.3|764916.3|36
1643884810000|2022-02-03 10:40:10|766091.7|765091.7|766057.9|765057.9|766092.8|765092.8|766031.3|765031.3|36
1643884820000|2022-02-03 10:40:20|766062.8|765062.8|765991.2|764991.2|766128.6|765128.6|765987.6|764987.6|34
1643884830000|2022-02-03 10:40:30|765991.6|764991.6|765935|764935|766467.4|764991.6|765930.6|764448.3|30
1643884840000|2022-02-03 10:40:40|765930.3|764930.3|766282.7|764282.7|766405.9|764937|765794.2|764282.7|36
1643884850000|2022-02-03 10:40:50|766287.3|764287.3|765741.1|764741.1|766290.2|764790.5|765732.8|764287.3|33
1643884860000|2022-02-03 10:41:00|765742.9|764742.9|765717.2|764717.2|765752.7|764752.7|765713|764713|30
1643884870000|2022-02-03 10:41:10|765719.6|764719.6|765708.8|764708.8|765722|764722|765695|764695|20
1643884880000|2022-02-03 10:41:20|765709.3|764709.3|765708.5|764708.5|765711.3|764711.3|765704.1|764704.1|18
1643884890000|2022-02-03 10:41:30|765707.9|764707.9|765700.4|764700.4|765709.8|764709.8|765700.4|764700.4|16
1643884900000|2022-02-03 10:41:40|765700.9|764700.9|765693.6|764693.6|765701.7|764701.7|765690.2|764690.2|22
1643884910000|2022-02-03 10:41:50|765692.8|764692.8|765687.6|764687.6|765697.1|764697.1|765687.6|764687.6|20
1643884920000|2022-02-03 10:42:00|765687.8|764687.8|765714.3|764714.3|765714.3|764714.3|765687.8|764687.8|16
1643884930000|2022-02-03 10:42:10|765715.4|764715.4|765714.4|764714.4|765747.6|764747.6|765707.4|764707.4|32
1643884940000|2022-02-03 10:42:20|765711.5|764711.5|765706.2|764706.2|765716.2|764716.2|765703.5|764703.5|27
1643884950000|2022-02-03 10:42:30|765705.3|764705.3|765782.4|764782.4|765804.1|764804.1|765700.9|764700.9|30
1643884960000|2022-02-03 10:42:40|765781.4|764781.4|765730.6|764730.6|765781.4|764781.4|765725.5|764725.5|31
1643884970000|2022-02-03 10:42:50|765729.7|764729.7|765726|764726|765737.3|764737.3|765717.5|764717.5|23
1643884980000|2022-02-03 10:43:00|765720.6|764720.6|765604.6|764604.6|765720.6|764720.6|765599.9|764599.9|32
1643884990000|2022-02-03 10:43:10|765585.9|764585.9|765658.3|764658.3|765703.6|764703.6|765585.9|764585.9|32
1643885000000|2022-02-03 10:43:20|765658.7|764658.7|765632.5|764632.5|765706.4|764706.4|765632.2|764632.2|25
1643885010000|2022-02-03 10:43:30|765632.6|764632.6|765595|764595|765633.2|764633.2|765595|764595|21
1643885020000|2022-02-03 10:43:40|765594.7|764594.7|765604.5|764604.5|765625.3|764625.3|765594.7|764594.7|28
1643885030000|2022-02-03 10:43:50|765607.2|764607.2|765605.8|764605.8|765663.4|764663.4|765570.5|764570.5|26
1643885040000|2022-02-03 10:44:00|765598.6|764598.6|765569.2|764569.2|765604.3|764604.3|765557.7|764557.7|24
1643885050000|2022-02-03 10:44:10|765575|764575|765663.6|764663.6|765673.1|764673.1|765565.3|764565.3|27
1643885060000|2022-02-03 10:44:20|765681.6|764681.6|765667.2|764667.2|765693.7|764693.7|765656.6|764656.6|23
1643885070000|2022-02-03 10:44:30|765668.6|764668.6|765690.3|764690.3|765696.2|764696.2|765661.4|764661.4|18
1643885080000|2022-02-03 10:44:40|765684.9|764684.9|765773.3|764773.3|765788.2|764788.2|765666.7|764666.7|24
1643885090000|2022-02-03 10:44:50|765780.9|764780.9|765859.3|764859.3|765893.6|764893.6|765772.2|764772.2|31
1643885100000|2022-02-03 10:45:00|765864|764864|765796.7|764796.7|765900.8|764900.8|765796.7|764796.7|33
1643885110000|2022-02-03 10:45:10|765805.2|764805.2|765765.1|764765.1|765823|764823|765736.1|764736.1|28
1643885120000|2022-02-03 10:45:20|765759.4|764759.4|765785.7|764785.7|765798.4|764798.4|765732.8|764732.8|29
1643885130000|2022-02-03 10:45:30|765787|764787|765738.9|764738.9|765787|764787|765724.3|764724.3|33
1643885140000|2022-02-03 10:45:40|765740.3|764740.3|765757.6|764757.6|765775.8|764775.8|765732.9|764732.9|23
1643885150000|2022-02-03 10:45:50|765757.8|764757.8|765761.8|764761.8|765777.7|764777.7|765732|764732|24
1643885160000|2022-02-03 10:46:00|765767.4|764767.4|765813.7|764813.7|765823.7|764823.7|765763.3|764763.3|27
1643885170000|2022-02-03 10:46:10|765804|764804|765807.5|764807.5|765832.5|764832.5|765804|764804|26
1643885180000|2022-02-03 10:46:20|765816.9|764816.9|765764.1|764764.1|765816.9|764816.9|765764.1|764764.1|29
1643885190000|2022-02-03 10:46:30|765762.9|764762.9|765740.5|764740.5|765799.9|764799.9|765728|764728|34
1643885200000|2022-02-03 10:46:40|765722.8|764722.8|765875.1|764875.1|765876.6|764876.6|765711.1|764711.1|30
1643885210000|2022-02-03 10:46:50|765886.2|764886.2|765850.3|764850.3|765900.8|764900.8|765845.6|764845.6|29
1643885220000|2022-02-03 10:47:00|765835.5|764835.5|765886.7|764886.7|765904.6|764904.6|765822.5|764822.5|29
1643885230000|2022-02-03 10:47:10|765881|764881|765870.1|764870.1|765897.3|764897.3|765855.8|764855.8|23
1643885240000|2022-02-03 10:47:20|765863.2|764863.2|765904.7|764904.7|765909.9|764909.9|765863.2|764863.2|29
1643885250000|2022-02-03 10:47:30|765903.5|764903.5|765929.2|764929.2|765943.7|764943.7|765869.5|764869.5|24
1643885260000|2022-02-03 10:47:40|765912.2|764912.2|765892.4|764892.4|765916.7|764916.7|765870|764870|32
1643885270000|2022-02-03 10:47:50|765894.2|764894.2|765876|764876|765894.2|764894.2|765833.5|764833.5|30
1643885280000|2022-02-03 10:48:00|765880.7|764880.7|765815.8|764815.8|765909.3|764909.3|765808.4|764808.4|31
1643885290000|2022-02-03 10:48:10|765807.1|764807.1|765727.9|764727.9|765825.4|764825.4|765727.9|764727.9|30
1643885300000|2022-02-03 10:48:20|765730.4|764730.4|765794.5|764794.5|765841.1|764841.1|765729.6|764729.6|28
1643885310000|2022-02-03 10:48:30|765794.3|764794.3|765682.5|764682.5|765798.2|764798.2|765681.3|764681.3|30
1643885320000|2022-02-03 10:48:40|765682.1|764682.1|765653.4|764653.4|765693.6|764693.6|765624.1|764624.1|30
1643885330000|2022-02-03 10:48:50|765653.6|764653.6|765636.5|764636.5|765671.3|764671.3|765629.8|764629.8|29
1643885340000|2022-02-03 10:49:00|765646.1|764646.1|765577.8|764577.8|765649.1|764649.1|765577.8|764577.8|22
1643885350000|2022-02-03 10:49:10|765584.1|764584.1|765592.5|764592.5|765606.4|764606.4|765584.1|764584.1|20
1643885360000|2022-02-03 10:49:20|765592.6|764592.6|765591.8|764591.8|765599.4|764599.4|765588.5|764588.5|21
1643885370000|2022-02-03 10:49:30|765590.5|764590.5|765774.6|764774.6|765787.3|764787.3|765576|764576|30
1643885380000|2022-02-03 10:49:40|765781.7|764781.7|765753.6|764753.6|765789.7|764789.7|765706.3|764706.3|35
1643885390000|2022-02-03 10:49:50|765745.1|764745.1|765684.2|764684.2|765755.9|764755.9|765683.9|764683.9|33
1643885400000|2022-02-03 10:50:00|765679.4|764679.4|765650.3|764650.3|765689.8|764689.8|765638.9|764638.9|29
1643885410000|2022-02-03 10:50:10|765667.9|764667.9|765839.2|764839.2|765863.2|764863.2|765658.3|764658.3|32
1643885420000|2022-02-03 10:50:20|765813.1|764813.1|765760.9|764760.9|765825.1|764825.1|765752.8|764752.8|33
1643885430000|2022-02-03 10:50:30|765757.7|764757.7|765767.6|764767.6|765810.8|764810.8|765756.5|764756.5|32
1643885440000|2022-02-03 10:50:40|765780|764780|765785.6|764785.6|765817.3|764817.3|765776.6|764776.6|30
1643885450000|2022-02-03 10:50:50|765772.5|764772.5|765812.2|764812.2|765833.8|764833.8|765754|764754|28
1643885460000|2022-02-03 10:51:00|765796.8|764796.8|765803.3|764803.3|765836.6|764836.6|765779.1|764779.1|34
1643885470000|2022-02-03 10:51:10|765811.3|764811.3|765904.4|764904.4|765923|764923|765787.1|764787.1|35
1643885480000|2022-02-03 10:51:20|765910.5|764910.5|765896.5|764896.5|765922.7|764922.7|765878.5|764878.5|26
1643885490000|2022-02-03 10:51:30|765893.9|764893.9|765905.1|764905.1|765924.7|764924.7|765885.5|764885.5|28
1643885500000|2022-02-03 10:51:40|765911.4|764911.4|765892.7|764892.7|765923|764923|765892.2|764892.2|27
1643885510000|2022-02-03 10:51:50|765880.6|764880.6|765917.8|764917.8|765971.5|764971.5|765880.6|764880.6|33
1643885520000|2022-02-03 10:52:00|765930.1|764930.1|765931.5|764931.5|765955.9|764955.9|765902.4|764902.4|27
1643885530000|2022-02-03 10:52:10|765922.3|764922.3|765912.8|764912.8|765965.3|764965.3|765906|764906|27
1643885540000|2022-02-03 10:52:20|765915.3|764915.3|765927.2|764927.2|765947.7|764947.7|765912|764912|23
1643885550000|2022-02-03 10:52:30|765963.9|764963.9|765927.1|764927.1|765964.4|764964.4|765906.5|764906.5|25
1643885560000|2022-02-03 10:52:40|765914.3|764914.3|765986.9|764986.9|765986.9|764986.9|765902|764902|29
1643885570000|2022-02-03 10:52:50|765933.8|764933.8|765935.3|764935.3|765965.4|764965.4|765919.6|764919.6|26
1643885580000|2022-02-03 10:53:00|765915.2|764915.2|765916.6|764916.6|765930.3|764930.3|765904.2|764904.2|29
1643885590000|2022-02-03 10:53:10|765923.6|764923.6|766035.5|765035.5|766088.9|765088.9|765893.9|764893.9|26
1643885600000|2022-02-03 10:53:20|766051.2|765051.2|766132.6|765132.6|766215.8|765215.8|766039.3|765039.3|32
1643885610000|2022-02-03 10:53:30|766130|765130|766057.8|765057.8|766162.3|765162.3|766042.4|765042.4|31
1643885620000|2022-02-03 10:53:40|766062.2|765062.2|766099.3|765099.3|766122.3|765122.3|766050.5|765050.5|31
1643885630000|2022-02-03 10:53:50|766096.6|765096.6|766131|765131|766214.9|765214.9|766044.3|765044.3|35
1643885640000|2022-02-03 10:54:00|766135.5|765135.5|766144|765144|766162.4|765162.4|766052.3|765052.3|31
1643885650000|2022-02-03 10:54:10|766126.5|765126.5|766170.3|765170.3|766170.3|765170.3|766097.2|765097.2|31
1643885660000|2022-02-03 10:54:20|766174.3|765174.3|766139.6|765139.6|766218.8|765218.8|766139.6|765139.6|29
1643885670000|2022-02-03 10:54:30|766151.8|765151.8|766058.7|765058.7|766171|765171|766056.8|765056.8|29
1643885680000|2022-02-03 10:54:40|766033.4|765033.4|765938.2|764938.2|766051.3|765051.3|765936.4|764936.4|29
1643885690000|2022-02-03 10:54:50|765939.9|764939.9|765997.1|764997.1|766036.4|765036.4|765932.5|764932.5|27
1643885700000|2022-02-03 10:55:00|765984.7|764984.7|765909.8|764909.8|765999.8|764999.8|765905.2|764905.2|31
1643885710000|2022-02-03 10:55:10|765895.8|764895.8|765917.7|764917.7|765930|764930|765877|764877|24
1643885720000|2022-02-03 10:55:20|765919.1|764919.1|765880.9|764880.9|765925|764925|765880.9|764880.9|26
1643885730000|2022-02-03 10:55:30|765864.7|764864.7|765816.9|764816.9|765869.8|764869.8|765812.5|764812.5|29
1643885740000|2022-02-03 10:55:40|765824.3|764824.3|765745|764745|765824.3|764824.3|765720.7|764720.7|30
1643885750000|2022-02-03 10:55:50|765745.5|764745.5|765721.4|764721.4|765745.5|764745.5|765711.7|764711.7|31
1643885760000|2022-02-03 10:56:00|765719.8|764719.8|765649.5|764649.5|765725.2|764725.2|765649.5|764649.5|29
1643885770000|2022-02-03 10:56:10|765649.3|764649.3|765682.6|764682.6|765719.5|764719.5|765635.5|764635.5|27
1643885780000|2022-02-03 10:56:20|765680.1|764680.1|765693.1|764693.1|765720.2|764720.2|765680.1|764680.1|26
1643885790000|2022-02-03 10:56:30|765695.6|764695.6|765805.3|764805.3|765835.5|764835.5|765695.5|764695.5|32
1643885800000|2022-02-03 10:56:40|765805.5|764805.5|765784.3|764784.3|765806|764806|765783.2|764783.2|21
1643885810000|2022-02-03 10:56:50|765786.6|764786.6|765784.9|764784.9|765794.5|764794.5|765779|764779|24
1643885820000|2022-02-03 10:57:00|765783.6|764783.6|765833.5|764833.5|765847|764847|765773.4|764773.4|26
1643885830000|2022-02-03 10:57:10|765838.9|764838.9|765822.5|764822.5|765838.9|764838.9|765778.6|764778.6|25
1643885840000|2022-02-03 10:57:20|765821|764821|765820.4|764820.4|765833.6|764833.6|765816.6|764816.6|27
1643885850000|2022-02-03 10:57:30|765821.6|764821.6|765982.7|764982.7|766017.5|765017.5|765780|764780|30
1643885860000|2022-02-03 10:57:40|766000.2|765000.2|765939.2|764939.2|766000.2|765000.2|765931.9|764931.9|25
1643885870000|2022-02-03 10:57:50|765935.3|764935.3|765893.8|764893.8|765946.6|764946.6|765890.1|764890.1|30
1643885880000|2022-02-03 10:58:00|765882.3|764882.3|766048.2|765048.2|766077.2|765077.2|765880.4|764880.4|28
1643885890000|2022-02-03 10:58:10|766056.5|765056.5|766046.8|765046.8|766083.6|765083.6|766021.2|765021.2|25
1643885900000|2022-02-03 10:58:20|766030|765030|766072.3|765072.3|766083.9|765083.9|766021.2|765021.2|27
1643885910000|2022-02-03 10:58:30|766073.7|765073.7|766046.8|765046.8|766081.2|765081.2|766037.2|765037.2|27
1643885920000|2022-02-03 10:58:40|766049|765049|766067|765067|766094|765094|766044.6|765044.6|27
1643885930000|2022-02-03 10:58:50|766063.4|765063.4|766022.9|765022.9|766063.4|765063.4|766015.9|765015.9|32
1643885940000|2022-02-03 10:59:00|766023|765023|766019.6|765019.6|766029.5|765029.5|765996.5|764996.5|26
1643885950000|2022-02-03 10:59:10|766012.5|765012.5|765986.5|764986.5|766012.7|765012.7|765986.5|764986.5|17
1643885960000|2022-02-03 10:59:20|765984.7|764984.7|766066.4|765066.4|766066.4|765066.4|765984.3|764984.3|31
1643885970000|2022-02-03 10:59:30|766064.4|765064.4|766041.9|765041.9|766088.2|765088.2|766020.2|765020.2|23
1643885980000|2022-02-03 10:59:40|766045.6|765045.6|766002.9|765002.9|766048.1|765048.1|766002.9|765002.9|24
1643885990000|2022-02-03 10:59:50|766006.5|765006.5|765961.2|764961.2|766006.5|765006.5|765960.1|764960.1|27
1643886000000|2022-02-03 11:00:00|765955.1|764955.1|766010.8|765010.8|766052.2|765052.2|765933.2|764933.2|33
1643886010000|2022-02-03 11:00:10|766003|765003|765964.4|764964.4|766003|765003|765947.9|764947.9|24
1643886020000|2022-02-03 11:00:20|765962|764962|765933.7|764933.7|765981.2|764981.2|765933.7|764933.7|26
1643886030000|2022-02-03 11:00:30|765937.1|764937.1|765975.1|764975.1|766033.3|765033.3|765935.3|764935.3|32
1643886040000|2022-02-03 11:00:40|765983.6|764983.6|766010.1|765010.1|766103.8|765103.8|765964.9|764964.9|32
1643886050000|2022-02-03 11:00:50|766014|765014|766040.5|765040.5|766046.2|765046.2|766014|765014|27
1643886060000|2022-02-03 11:01:00|766036.1|765036.1|765922|764922|766055.6|765055.6|765920|764920|29
1643886070000|2022-02-03 11:01:10|765924|764924|766042.5|765042.5|766042.5|765042.5|765915.3|764915.3|23
1643886080000|2022-02-03 11:01:20|766064.5|765064.5|766040.4|765040.4|766125.9|765125.9|766021.2|765021.2|33
1643886090000|2022-02-03 11:01:30|766042.4|765042.4|765988.5|764988.5|766086.2|765086.2|765988.5|764988.5|31
1643886100000|2022-02-03 11:01:40|766006.1|765006.1|766009.2|765009.2|766065.3|765065.3|765982.2|764982.2|29
1643886110000|2022-02-03 11:01:50|766040.6|765040.6|766024.6|765024.6|766067.1|765067.1|766015.8|765015.8|27
1643886120000|2022-02-03 11:02:00|766031|765031|766023.5|765023.5|766084.6|765084.6|766012.4|765012.4|21
1643886130000|2022-02-03 11:02:10|766022.6|765022.6|765991.7|764991.7|766022.6|765022.6|765973|764973|20
1643886140000|2022-02-03 11:02:20|765994.4|764994.4|766208.6|765208.6|766259.7|765259.7|765972|764972|33
1643886150000|2022-02-03 11:02:30|766217.2|765217.2|766172|765172|766217.2|765217.2|766138|765138|24
1643886160000|2022-02-03 11:02:40|766162.7|765162.7|766149.2|765149.2|766186.8|765186.8|766135|765135|30
1643886170000|2022-02-03 11:02:50|766149.5|765149.5|766145.2|765145.2|766159.4|765159.4|766097.5|765097.5|25
1643886180000|2022-02-03 11:03:00|766152.6|765152.6|766130.2|765130.2|766156.5|765156.5|766121.9|765121.9|24
1643886190000|2022-02-03 11:03:10|766125.3|765125.3|766246.8|765246.8|766270.4|765270.4|766105|765105|26
1643886200000|2022-02-03 11:03:20|766244|765244|766282.6|765282.6|766293.4|765293.4|766196|765196|27
1643886210000|2022-02-03 11:03:30|766281.4|765281.4|766269.3|765269.3|766287.2|765287.2|766269.3|765269.3|21
1643886220000|2022-02-03 11:03:40|766270.2|765270.2|766236|765236|766271.5|765271.5|766201.6|765201.6|29
1643886230000|2022-02-03 11:03:50|766246.5|765246.5|766188.9|765188.9|766246.8|765246.8|766149|765149|23
1643886240000|2022-02-03 11:04:00|766190.7|765190.7|766035.8|765035.8|766191.1|765191.1|766024.1|765024.1|25
1643886250000|2022-02-03 11:04:10|766031.3|765031.3|765908|764908|766031.3|765031.3|765908|764908|25
1643886260000|2022-02-03 11:04:20|765910.8|764910.8|766008.8|765008.8|766046.7|765046.7|765910.8|764910.8|33
1643886270000|2022-02-03 11:04:30|766009.7|765009.7|765995.3|764995.3|766018.7|765018.7|765975.9|764975.9|26
1643886280000|2022-02-03 11:04:40|765971.2|764971.2|765969.4|764969.4|765985.2|764985.2|765958.5|764958.5|22
1643886290000|2022-02-03 11:04:50|765967.7|764967.7|765959.1|764959.1|765968.9|764968.9|765941.3|764941.3|22
1643886300000|2022-02-03 11:05:00|765961.4|764961.4|765977.3|764977.3|766028.7|765028.7|765942.2|764942.2|26
1643886310000|2022-02-03 11:05:10|765972.6|764972.6|765888.8|764888.8|765978.9|764978.9|765883.6|764883.6|26
1643886320000|2022-02-03 11:05:20|765888.4|764888.4|765900.3|764900.3|765906.3|764906.3|765886.7|764886.7|30
1643886330000|2022-02-03 11:05:30|765900.6|764900.6|765894.7|764894.7|765900.6|764900.6|765886.3|764886.3|19
1643886340000|2022-02-03 11:05:40|765894|764894|766088.4|765088.4|766120.5|765120.5|765864.1|764864.1|29
1643886350000|2022-02-03 11:05:50|766084.5|765084.5|766048.4|765048.4|766084.5|765084.5|765992.7|764992.7|28
1643886360000|2022-02-03 11:06:00|766050|765050|766078.4|765078.4|766142.1|765142.1|766046.9|765046.9|31
1643886370000|2022-02-03 11:06:10|766057.3|765057.3|766103.6|765103.6|766117.2|765117.2|765986.7|764986.7|35
1643886380000|2022-02-03 11:06:20|766121.8|765121.8|766073.8|765073.8|766121.8|765121.8|766067|765067|23
1643886390000|2022-02-03 11:06:30|766079.6|765079.6|766070.5|765070.5|766091.5|765091.5|766060.5|765060.5|28
1643886400000|2022-02-03 11:06:40|766046.6|765046.6|766073.4|765073.4|766073.4|765073.4|766040.9|765040.9|29
1643886410000|2022-02-03 11:06:50|766067.8|765067.8|766025.6|765025.6|766079.4|765079.4|766024|765024|28
1643886420000|2022-02-03 11:07:00|766025.5|765025.5|766044.6|765044.6|766056.8|765056.8|766020.6|765020.6|31
1643886430000|2022-02-03 11:07:10|766048.7|765048.7|766116.4|765116.4|766149.5|765149.5|766046.6|765046.6|28
1643886440000|2022-02-03 11:07:20|766178.4|765178.4|766196.7|765196.7|766216.6|765216.6|766178.4|765178.4|28
1643886450000|2022-02-03 11:07:30|766199.7|765199.7|766037.8|765037.8|766199.7|765199.7|765980.8|764980.8|33
1643886460000|2022-02-03 11:07:40|766039.9|765039.9|765916.7|764916.7|766044.4|765044.4|765890.7|764890.7|29
1643886470000|2022-02-03 11:07:50|765918.3|764918.3|765882.8|764882.8|765921|764921|765852.6|764852.6|25
1643886480000|2022-02-03 11:08:00|765890.3|764890.3|765838.6|764838.6|765890.3|764890.3|765811.3|764811.3|23
1643886490000|2022-02-03 11:08:10|765850.1|764850.1|765886.4|764886.4|765889.9|764889.9|765833.2|764833.2|26
1643886500000|2022-02-03 11:08:20|765905.5|764905.5|765906.6|764906.6|765964.6|764964.6|765896|764896|33
1643886510000|2022-02-03 11:08:30|765907|764907|765661.4|764661.4|765907|764907|765642.4|764642.4|32
1643886520000|2022-02-03 11:08:40|765681.2|764681.2|765687.1|764687.1|765697|764697|765651.8|764651.8|30
1643886530000|2022-02-03 11:08:50|765694.7|764694.7|765633.3|764633.3|765727.1|764727.1|765627.7|764627.7|23
1643886540000|2022-02-03 11:09:00|765632.7|764632.7|765540.8|764540.8|765683.2|764683.2|765540.7|764540.7|35
1643886550000|2022-02-03 11:09:10|765560.1|764560.1|765528.8|764528.8|765581.2|764581.2|765524|764524|35
1643886560000|2022-02-03 11:09:20|765532.4|764532.4|765556.3|764556.3|765560|764560|765528.2|764528.2|26
1643886570000|2022-02-03 11:09:30|765547|764547|765489|764489|765554.4|764554.4|765421.1|764421.1|34
1643886580000|2022-02-03 11:09:40|765484.1|764484.1|765414.3|764414.3|765505.5|764505.5|765405.6|764405.6|32
1643886590000|2022-02-03 11:09:50|765413.8|764413.8|765332|764332|765476.6|764476.6|765319|764319|34
1643886600000|2022-02-03 11:10:00|765307.6|764307.6|765532.6|763532.6|765547.1|764309.5|764956.4|763450.4|40
1643886610000|2022-02-03 11:10:10|765050.5|764050.5|765039.3|764039.3|765541.1|764068.3|765011|763513.5|33
1643886620000|2022-02-03 11:10:20|765039.6|764039.6|764755.4|763755.4|765308.6|764075.9|764719.7|763216.3|37
1643886630000|2022-02-03 11:10:30|765261.5|763261.5|764739.7|763739.7|765265.8|763770.2|764735.6|763225.5|36
1643886640000|2022-02-03 11:10:40|764728.6|763728.6|764665.9|763665.9|765159.4|763728.6|764639.2|763141.3|37
1643886650000|2022-02-03 11:10:50|764660.8|763660.8|764702.1|763702.1|764750.3|763750.3|764625.2|763625.2|35
1643886660000|2022-02-03 11:11:00|764703.1|763703.1|764679.2|763679.2|764721.3|763721.3|764560.6|763560.6|39
1643886670000|2022-02-03 11:11:10|764697.8|763697.8|764641.6|763641.6|764697.8|763697.8|764632.9|763632.9|34
1643886680000|2022-02-03 11:11:20|764632.2|763632.2|764957.9|763957.9|764965.2|763965.2|764621.1|763621.1|31
1643886690000|2022-02-03 11:11:30|764904.9|763904.9|764896.4|763896.4|764935.9|763935.9|764775.5|763775.5|33
1643886700000|2022-02-03 11:11:40|764907.4|763907.4|764750.3|763750.3|764959.3|763959.3|764746.4|763746.4|35
1643886710000|2022-02-03 11:11:50|764752.5|763752.5|764799.1|763799.1|764807.4|763807.4|764720|763720|26
1643886720000|2022-02-03 11:12:00|764799.8|763799.8|764667.8|763667.8|764799.8|763799.8|764659.5|763659.5|32
1643886730000|2022-02-03 11:12:10|764675.2|763675.2|764702.4|763702.4|764726.6|763726.6|764648.2|763648.2|36
1643886740000|2022-02-03 11:12:20|764696.5|763696.5|764661.8|763661.8|764763.8|763763.8|764650.7|763650.7|37
1643886750000|2022-02-03 11:12:30|764660.1|763660.1|764627|763627|764673.8|763673.8|764605.5|763605.5|33
1643886760000|2022-02-03 11:12:40|764630|763630|764741.7|763741.7|764768.3|763768.3|764625.8|763625.8|35
1643886770000|2022-02-03 11:12:50|764741.9|763741.9|764615.6|763615.6|764743.9|763743.9|764594|763594|30
1643886780000|2022-02-03 11:13:00|764608.7|763608.7|764670|763670|764677.2|763677.2|764593.6|763593.6|33
1643886790000|2022-02-03 11:13:10|764682.9|763682.9|764696.6|763696.6|764704.3|763704.3|764675.4|763675.4|31
1643886800000|2022-02-03 11:13:20|764701.3|763701.3|764730.1|763730.1|764765.5|763765.5|764699.7|763699.7|35
1643886810000|2022-02-03 11:13:30|764705.3|763705.3|764725.4|763725.4|764753|763753|764652.3|763652.3|27
1643886820000|2022-02-03 11:13:40|764724.8|763724.8|764759.5|763759.5|764770.5|763770.5|764703.8|763703.8|31
1643886830000|2022-02-03 11:13:50|764769|763769|764863.8|763863.8|764927.1|763927.1|764766.5|763766.5|33
1643886840000|2022-02-03 11:14:00|764847.6|763847.6|764917.1|763917.1|764925|763925|764841.3|763841.3|34
1643886850000|2022-02-03 11:14:10|764897.3|763897.3|765006.9|764006.9|765055.2|764055.2|764896.7|763896.7|33
1643886860000|2022-02-03 11:14:20|765001.7|764001.7|764897.2|763897.2|765012.8|764012.8|764897.2|763897.2|30
1643886870000|2022-02-03 11:14:30|764882.4|763882.4|764877.4|763877.4|764885.1|763885.1|764871.2|763871.2|23
1643886880000|2022-02-03 11:14:40|764876.7|763876.7|764984.7|763984.7|764985.5|763985.5|764876.4|763876.4|30
1643886890000|2022-02-03 11:14:50|764997.2|763997.2|764973.5|763973.5|765031.7|764031.7|764884.8|763884.8|31
1643886900000|2022-02-03 11:15:00|764974.7|763974.7|764950.4|763950.4|764981.7|763981.7|764925.3|763925.3|38
1643886910000|2022-02-03 11:15:10|764949.8|763949.8|764934.1|763934.1|765001.6|764001.6|764934.1|763934.1|27
1643886920000|2022-02-03 11:15:20|764954.3|763954.3|764895.5|763895.5|764987.3|763987.3|764892.7|763892.7|32
1643886930000|2022-02-03 11:15:30|764895.2|763895.2|764857.1|763857.1|764895.7|763895.7|764848.4|763848.4|31
1643886940000|2022-02-03 11:15:40|764859.5|763859.5|764749.5|763749.5|764859.5|763859.5|764749.5|763749.5|25
1643886950000|2022-02-03 11:15:50|764746.9|763746.9|764783.4|763783.4|764783.4|763783.4|764685.4|763685.4|30
1643886960000|2022-02-03 11:16:00|764769.1|763769.1|764644.9|763644.9|764769.5|763769.5|764603|763603|35
1643886970000|2022-02-03 11:16:10|764645.3|763645.3|764627.9|763627.9|764747.2|763747.2|764627|763627|32
1643886980000|2022-02-03 11:16:20|764643.1|763643.1|764618.2|763618.2|764676.3|763676.3|764599|763599|36
1643886990000|2022-02-03 11:16:30|764616.3|763616.3|764810.4|763810.4|764829.4|763829.4|764616.3|763616.3|33
1643887000000|2022-02-03 11:16:40|764776.1|763776.1|764735.8|763735.8|764800.1|763800.1|764591.4|763591.4|39
1643887010000|2022-02-03 11:16:50|764735.6|763735.6|764684.4|763684.4|764778.8|763778.8|764681.4|763681.4|40
1643887020000|2022-02-03 11:17:00|764693.1|763693.1|764678.1|763678.1|765195.1|763711.3|764668.4|763167.5|30
1643887030000|2022-02-03 11:17:10|764677.1|763677.1|764548.4|763548.4|764677.1|763677.1|764548.4|763548.4|39
1643887040000|2022-02-03 11:17:20|764551.3|763551.3|764532|763532|764585.9|763585.9|764531.7|763531.7|32
1643887050000|2022-02-03 11:17:30|764545.4|763545.4|764547.7|763547.7|764547.7|763547.7|764528.7|763528.7|30
1643887060000|2022-02-03 11:17:40|764549.1|763549.1|764610|763610|764613.3|763613.3|764549.1|763549.1|33
1643887070000|2022-02-03 11:17:50|764612.4|763612.4|764580.2|763580.2|764613.2|763613.2|764578.1|763578.1|36
1643887080000|2022-02-03 11:18:00|764568.8|763568.8|764573|763573|764585|763585|764534.7|763534.7|36
1643887090000|2022-02-03 11:18:10|764568.8|763568.8|764549.5|763549.5|764568.8|763568.8|764536.3|763536.3|35
1643887100000|2022-02-03 11:18:20|764552.4|763552.4|764594.1|763594.1|764644.3|763644.3|764552.4|763552.4|32
1643887110000|2022-02-03 11:18:30|764596.9|763596.9|764610.1|763610.1|764612.4|763612.4|764591.7|763591.7|34
1643887120000|2022-02-03 11:18:40|764610.2|763610.2|764651.9|763651.9|764664.1|763664.1|764604|763604|29
1643887130000|2022-02-03 11:18:50|764644.7|763644.7|764606.9|763606.9|764648.4|763648.4|764605.3|763605.3|24
1643887140000|2022-02-03 11:19:00|764611|763611|764614.8|763614.8|764617.3|763617.3|764587.8|763587.8|33
1643887150000|2022-02-03 11:19:10|764610.1|763610.1|764518.8|763518.8|764614.9|763614.9|764514.6|763514.6|35
1643887160000|2022-02-03 11:19:20|764515.2|763515.2|764502.7|763502.7|764516.5|763516.5|764440.3|763440.3|33
1643887170000|2022-02-03 11:19:30|764499.9|763499.9|764488.6|763488.6|764559.9|763559.9|764488.6|763488.6|34
1643887180000|2022-02-03 11:19:40|764489.6|763489.6|764474.9|763474.9|764508.3|763508.3|764474.6|763474.6|33
1643887190000|2022-02-03 11:19:50|764456.5|763456.5|764604|763604|764650.9|763650.9|764456.5|763456.5|34
1643887200000|2022-02-03 11:20:00|764602|763602|764555.2|763555.2|764609.5|763609.5|764507|763507|35
1643887210000|2022-02-03 11:20:10|764555.7|763555.7|764585.9|763585.9|764587.6|763587.6|764551.7|763551.7|30
1643887220000|2022-02-03 11:20:20|764583.9|763583.9|764629.2|763629.2|764639|763639|764575.4|763575.4|29
1643887230000|2022-02-03 11:20:30|764622.8|763622.8|764627.2|763627.2|764643.3|763643.3|764618.1|763618.1|31
1643887240000|2022-02-03 11:20:40|764628.1|763628.1|764614.6|763614.6|764675.6|763675.6|764614.6|763614.6|27
1643887250000|2022-02-03 11:20:50|764619.1|763619.1|764611.7|763611.7|764632|763632|764539.4|763539.4|35
1643887260000|2022-02-03 11:21:00|764615.4|763615.4|764738.6|763738.6|764789.2|763789.2|764615.4|763615.4|33
1643887270000|2022-02-03 11:21:10|764736.4|763736.4|764946.8|763946.8|765066.9|764066.9|764736.4|763736.4|34
1643887280000|2022-02-03 11:21:20|764948.4|763948.4|765085.3|764085.3|765094.1|764094.1|764933.5|763933.5|36
1643887290000|2022-02-03 11:21:30|765091.3|764091.3|765076.2|764076.2|765096.2|764096.2|765062.3|764062.3|33
1643887300000|2022-02-03 11:21:40|765080.2|764080.2|765319.1|764319.1|765319.1|764319.1|765080.2|764080.2|37
1643887310000|2022-02-03 11:21:50|765313.5|764313.5|765197.7|764197.7|765313.5|764313.5|765143.3|764143.3|37
1643887320000|2022-02-03 11:22:00|765213.9|764213.9|765287.8|764287.8|765310.3|764310.3|765213.9|764213.9|39
1643887330000|2022-02-03 11:22:10|765280.8|764280.8|765209.4|764209.4|765294.6|764294.6|765200.7|764200.7|35
1643887340000|2022-02-03 11:22:20|765229.5|764229.5|765174|764174|765235.7|764235.7|765156.7|764156.7|37
1643887350000|2022-02-03 11:22:30|765186.5|764186.5|765302.2|764302.2|765302.2|764302.2|765183.6|764183.6|38
1643887360000|2022-02-03 11:22:40|765300.9|764300.9|765253.4|764253.4|765304.8|764304.8|765223.1|764223.1|34
1643887370000|2022-02-03 11:22:50|765246.5|764246.5|765241.1|764241.1|765255.9|764255.9|765168.7|764168.7|35
1643887380000|2022-02-03 11:23:00|765223.1|764223.1|765221.4|764221.4|765257|764257|765219.5|764219.5|34
1643887390000|2022-02-03 11:23:10|765199.5|764199.5|765278.4|764278.4|765297.4|764297.4|765195.2|764195.2|30
1643887400000|2022-02-03 11:23:20|765289.9|764289.9|765309.5|764309.5|765330.8|764330.8|765283|764283|30
1643887410000|2022-02-03 11:23:30|765321.6|764321.6|765273|764273|765331.3|764331.3|765273|764273|28
1643887420000|2022-02-03 11:23:40|765309.7|764309.7|765392.3|764392.3|765398|764398|765298.9|764298.9|33
1643887430000|2022-02-03 11:23:50|765396.4|764396.4|765299.2|764299.2|765404.9|764404.9|765289.9|764289.9|27
1643887440000|2022-02-03 11:24:00|765292.1|764292.1|765337.6|764337.6|765346.1|764346.1|765259.5|764259.5|34
1643887450000|2022-02-03 11:24:10|765336.2|764336.2|765334.4|764334.4|765370.4|764370.4|765288.5|764288.5|31
1643887460000|2022-02-03 11:24:20|765343.9|764343.9|765332.2|764332.2|765357.6|764357.6|765318|764318|24
1643887470000|2022-02-03 11:24:30|765329|764329|765330.8|764330.8|765339.2|764339.2|765314.8|764314.8|26
1643887480000|2022-02-03 11:24:40|765331|764331|765356|764356|765356|764356|765315.9|764315.9|28
1643887490000|2022-02-03 11:24:50|765333.4|764333.4|765332.8|764332.8|765358.4|764358.4|765325.2|764325.2|21
1643887500000|2022-02-03 11:25:00|765335.9|764335.9|765516.6|764516.6|765607.5|764607.5|765309.8|764309.8|34
1643887510000|2022-02-03 11:25:10|765516|764516|765545|764545|765611.8|764611.8|765516|764516|31
1643887520000|2022-02-03 11:25:20|765550.7|764550.7|765554.3|764554.3|765563.5|764563.5|765540.8|764540.8|27
1643887530000|2022-02-03 11:25:30|765554.5|764554.5|765361|764361|765554.5|764554.5|765361|764361|32
1643887540000|2022-02-03 11:25:40|765341.5|764341.5|765291|764291|765370.4|764370.4|765287.5|764287.5|27
1643887550000|2022-02-03 11:25:50|765297.1|764297.1|765288.9|764288.9|765309.7|764309.7|765265|764265|24
1643887560000|2022-02-03 11:26:00|765287.5|764287.5|765427.5|764427.5|765455.4|764455.4|765287.5|764287.5|26
1643887570000|2022-02-03 11:26:10|765438.2|764438.2|765365.9|764365.9|765438.2|764438.2|765361.5|764361.5|27
1643887580000|2022-02-03 11:26:20|765400.2|764400.2|765394.2|764394.2|765416.3|764416.3|765360.7|764360.7|32
1643887590000|2022-02-03 11:26:30|765392.8|764392.8|765373.6|764373.6|765408.9|764408.9|765310.5|764310.5|28
1643887600000|2022-02-03 11:26:40|765377.8|764377.8|765239.5|764239.5|765377.8|764377.8|765232.7|764232.7|34
1643887610000|2022-02-03 11:26:50|765260.6|764260.6|765242.2|764242.2|765260.6|764260.6|765231.1|764231.1|31
1643887620000|2022-02-03 11:27:00|765250|764250|765260.2|764260.2|765765.1|764281.7|765238.4|763761.6|30
1643887630000|2022-02-03 11:27:10|765260.3|764260.3|765075.6|764075.6|765747.8|764260.3|764991.9|763571|33
1643887640000|2022-02-03 11:27:20|765565|763565|765032.3|764032.3|765565|764063.4|764967.1|763479.4|32
1643887650000|2022-02-03 11:27:30|765041.5|764041.5|764991.2|763991.2|765525.4|764070.4|764979.3|763518.6|31
1643887660000|2022-02-03 11:27:40|764992.9|763992.9|765085.5|764085.5|765608.5|764107.3|764989|763537.9|29
1643887670000|2022-02-03 11:27:50|765081.4|764081.4|765089.8|764089.8|765096.9|764096.9|765071.6|764071.6|21
1643887680000|2022-02-03 11:28:00|765090.9|764090.9|765074|764074|765090.9|764090.9|765069.1|764069.1|25
1643887690000|2022-02-03 11:28:10|765074.1|764074.1|765046.6|764046.6|765097.5|764097.5|765046.6|764046.6|25
1643887700000|2022-02-03 11:28:20|765047.9|764047.9|765604|763604|765604|764099.2|765026.5|763598.9|23
1643887710000|2022-02-03 11:28:30|765606.6|763606.6|765148|764148|765645|764172.3|765115.3|763606.6|26
1643887720000|2022-02-03 11:28:40|765149.9|764149.9|765139.1|764139.1|765664.5|764170.2|765126|763639|31
1643887730000|2022-02-03 11:28:50|765118.4|764118.4|765105.9|764105.9|765126.3|764126.3|765091.9|764091.9|24
1643887740000|2022-02-03 11:29:00|765104.5|764104.5|765109.1|764109.1|765606.5|764134.8|765080|763606.5|29
1643887750000|2022-02-03 11:29:10|765101.9|764101.9|765099.5|764099.5|765107.9|764107.9|765093.5|764093.5|25
1643887760000|2022-02-03 11:29:20|765099.4|764099.4|765109.8|764109.8|765622.9|764117.6|765096|763619.8|23
1643887770000|2022-02-03 11:29:30|765120.2|764120.2|765105.8|764105.8|765613.7|764120.2|765079.8|763596.9|30
1643887780000|2022-02-03 11:29:40|765110.8|764110.8|765145.4|764145.4|765597|764160.1|765092.4|763597|28
1643887790000|2022-02-03 11:29:50|765148.3|764148.3|765079.9|764079.9|765154.7|764154.7|765076.8|764076.8|26
1643887800000|2022-02-03 11:30:00|765584|763584|765080.3|764080.3|765591.1|764103.6|765055.2|763584|32
1643887810000|2022-02-03 11:30:10|765166.1|764166.1|765152.4|764152.4|765699.2|764236.8|765148.3|763699.2|37
1643887820000|2022-02-03 11:30:20|765149.7|764149.7|765133.4|764133.4|765158.3|764158.3|765125.9|764125.9|27
1643887830000|2022-02-03 11:30:30|765125.1|764125.1|765107.3|764107.3|765136.6|764136.6|765097.1|764097.1|28
1643887840000|2022-02-03 11:30:40|765104.2|764104.2|765087.2|764087.2|765565.7|764105.2|765061.8|763565.7|25
1643887850000|2022-02-03 11:30:50|765089.2|764089.2|765190.8|764190.8|765614.6|764225.6|765078.1|763608.9|31
1643887860000|2022-02-03 11:31:00|765183|764183|765184.8|764184.8|765218.7|764218.7|765172.4|764172.4|29
1643887870000|2022-02-03 11:31:10|765194.7|764194.7|765169|764169|765208.3|764208.3|765149.7|764149.7|25
1643887880000|2022-02-03 11:31:20|765164.1|764164.1|765124.5|764124.5|765173.2|764173.2|765124.5|764124.5|26
1643887890000|2022-02-03 11:31:30|765120|764120|765116.6|764116.6|765143.4|764143.4|765108.7|764108.7|28
1643887900000|2022-02-03 11:31:40|765118.2|764118.2|765117.1|764117.1|765148.3|764148.3|765106.3|764106.3|20
1643887910000|2022-02-03 11:31:50|765121.3|764121.3|765147|764147|765615.9|764150.3|765084.4|763615.9|35
1643887920000|2022-02-03 11:32:00|765136.3|764136.3|765135.1|764135.1|765175.8|764175.8|765113.6|764113.6|28
1643887930000|2022-02-03 11:32:10|765136.1|764136.1|765127.1|764127.1|765651.5|764153.3|765104.5|763651.5|29
1643887940000|2022-02-03 11:32:20|765148.1|764148.1|765111.1|764111.1|765153.9|764153.9|765098.4|764098.4|29
1643887950000|2022-02-03 11:32:30|765118.7|764118.7|765089.3|764089.3|765120.9|764120.9|765068.9|764068.9|29
1643887960000|2022-02-03 11:32:40|765095|764095|765078.1|764078.1|765118.9|764118.9|765074.5|764074.5|21
1643887970000|2022-02-03 11:32:50|765084.4|764084.4|765058.7|764058.7|765084.4|764084.4|765056.1|764056.1|30
1643887980000|2022-02-03 11:33:00|765062.4|764062.4|764906|763906|765064.1|764064.1|764906|763906|36
1643887990000|2022-02-03 11:33:10|764944.4|763944.4|764927.4|763927.4|764944.4|763944.4|764880.6|763880.6|35
1643888000000|2022-02-03 11:33:20|764923.6|763923.6|764901.6|763901.6|764933.3|763933.3|764893.8|763893.8|30
1643888010000|2022-02-03 11:33:30|764904.7|763904.7|764906.5|763906.5|764932.5|763932.5|764881.7|763881.7|31
1643888020000|2022-02-03 11:33:40|764901|763901|764870.4|763870.4|765372.6|763922.1|764858.1|763372.6|31
1643888030000|2022-02-03 11:33:50|764878.9|763878.9|764914.2|763914.2|764934|763934|764873.5|763873.5|31
1643888040000|2022-02-03 11:34:00|764919.3|763919.3|764892.2|763892.2|764949.4|763949.4|764892.2|763892.2|36
1643888050000|2022-02-03 11:34:10|764891.9|763891.9|764813.5|763813.5|764894|763894|764800|763800|32
1643888060000|2022-02-03 11:34:20|764809.1|763809.1|764792.9|763792.9|764839.4|763839.4|764780.3|763780.3|35
1643888070000|2022-02-03 11:34:30|764795.1|763795.1|764787.6|763787.6|764813.2|763813.2|764787.6|763787.6|29
1643888080000|2022-02-03 11:34:40|764782.9|763782.9|764793|763793|764802.2|763802.2|764781.2|763781.2|29
1643888090000|2022-02-03 11:34:50|764794.5|763794.5|764744.8|763744.8|765316|763839.6|764715.8|763316|33
1643888100000|2022-02-03 11:35:00|764736.3|763736.3|764726|763726|764750.5|763750.5|764709.1|763709.1|32
1643888110000|2022-02-03 11:35:10|764716.7|763716.7|764692.4|763692.4|764733.1|763733.1|764683.3|763683.3|28
1643888120000|2022-02-03 11:35:20|764692.7|763692.7|764776.1|763776.1|764776.1|763776.1|764681.3|763681.3|32
1643888130000|2022-02-03 11:35:30|764761.6|763761.6|765259.8|763259.8|765259.8|763779.9|764750.6|763259.8|29
1643888140000|2022-02-03 11:35:40|764740.5|763740.5|764721.2|763721.2|764762.1|763762.1|764719.5|763719.5|26
1643888150000|2022-02-03 11:35:50|764728|763728|764717.7|763717.7|764760.1|763760.1|764699.1|763699.1|27
1643888160000|2022-02-03 11:36:00|764740.2|763740.2|764736.7|763736.7|764763|763763|764711.9|763711.9|33
1643888170000|2022-02-03 11:36:10|764745.1|763745.1|764753.3|763753.3|764768.3|763768.3|764742.4|763742.4|26
1643888180000|2022-02-03 11:36:20|764752.7|763752.7|764767.3|763767.3|764767.3|763767.3|764723.1|763723.1|28
1643888190000|2022-02-03 11:36:30|764775.2|763775.2|764766.8|763766.8|764828.7|763828.7|764751.2|763751.2|33
1643888200000|2022-02-03 11:36:40|764774.3|763774.3|764793.3|763793.3|765291.2|763804.8|764766.3|763291.2|30
1643888210000|2022-02-03 11:36:50|764787|763787|764754.2|763754.2|764802.9|763802.9|764754.2|763754.2|25
1643888220000|2022-02-03 11:37:00|764755.7|763755.7|764785.3|763785.3|764786.1|763786.1|764751.2|763751.2|25
1643888230000|2022-02-03 11:37:10|764797.9|763797.9|765274|763274|765279.9|763800|764753.8|763267.8|26
1643888240000|2022-02-03 11:37:20|764777.8|763777.8|764770.5|763770.5|764785.2|763785.2|764756.2|763756.2|24
1643888250000|2022-02-03 11:37:30|764770.4|763770.4|764773.7|763773.7|764796.4|763796.4|764748.8|763748.8|27
1643888260000|2022-02-03 11:37:40|764770.3|763770.3|764782.9|763782.9|764793.6|763793.6|764742.6|763742.6|27
1643888270000|2022-02-03 11:37:50|764774.2|763774.2|764750.6|763750.6|764792.2|763792.2|764748.6|763748.6|22
1643888280000|2022-02-03 11:38:00|764767.2|763767.2|764776.2|763776.2|765259.6|763799.7|764669.9|763228.5|34
1643888290000|2022-02-03 11:38:10|764784.4|763784.4|764866|763866|764907.5|763907.5|764770.1|763770.1|28
1643888300000|2022-02-03 11:38:20|764865.5|763865.5|764865.1|763865.1|764881.8|763881.8|764842.4|763842.4|32
1643888310000|2022-02-03 11:38:30|764860.6|763860.6|764851|763851|764863.6|763863.6|764844.7|763844.7|23
1643888320000|2022-02-03 11:38:40|764858.6|763858.6|764853|763853|764858.6|763858.6|764850.3|763850.3|19
1643888330000|2022-02-03 11:38:50|764854.8|763854.8|764870.5|763870.5|764884.2|763884.2|764833.1|763833.1|26
1643888340000|2022-02-03 11:39:00|764873.6|763873.6|764848.5|763848.5|764878.6|763878.6|764848.5|763848.5|20
1643888350000|2022-02-03 11:39:10|764874.8|763874.8|764886.5|763886.5|764893.4|763893.4|764870.6|763870.6|22
1643888360000|2022-02-03 11:39:20|764876.4|763876.4|764869.9|763869.9|764888.2|763888.2|764869.9|763869.9|22
1643888370000|2022-02-03 11:39:30|764871.4|763871.4|764879|763879|764879|763879|764858.9|763858.9|22
1643888380000|2022-02-03 11:39:40|764886|763886|764831.6|763831.6|764886|763886|764824.6|763824.6|22
1643888390000|2022-02-03 11:39:50|764826.4|763826.4|764965|763965|765016.6|764016.6|764812.5|763812.5|31
1643888400000|2022-02-03 11:40:00|764976.6|763976.6|764907.4|763907.4|764999.4|763999.4|764907.1|763907.1|31
1643888410000|2022-02-03 11:40:10|764913.9|763913.9|764918.9|763918.9|764933.3|763933.3|764898.3|763898.3|26
1643888420000|2022-02-03 11:40:20|764922.5|763922.5|764930.8|763930.8|764959.1|763959.1|764911|763911|29
1643888430000|2022-02-03 11:40:30|764942.3|763942.3|765106.9|764106.9|765132.8|764132.8|764942.3|763942.3|29
1643888440000|2022-02-03 11:40:40|765113.3|764113.3|765144.6|764144.6|765165.6|764165.6|765109.2|764109.2|31
1643888450000|2022-02-03 11:40:50|765137.3|764137.3|765126.9|764126.9|765154.6|764154.6|765071.5|764071.5|24
1643888460000|2022-02-03 11:41:00|765110.8|764110.8|765117.9|764117.9|765212.3|764212.3|765110.8|764110.8|30
1643888470000|2022-02-03 11:41:10|765111|764111|765161.2|764161.2|765197.6|764197.6|765111|764111|25
1643888480000|2022-02-03 11:41:20|765170.1|764170.1|765179.2|764179.2|765205.9|764205.9|765160|764160|21
1643888490000|2022-02-03 11:41:30|765203.6|764203.6|765178.1|764178.1|765203.6|764203.6|765178.1|764178.1|25
1643888500000|2022-02-03 11:41:40|765179.4|764179.4|765175.4|764175.4|765189.2|764189.2|765156.2|764156.2|27
1643888510000|2022-02-03 11:41:50|765174.9|764174.9|765175.8|764175.8|765185.3|764185.3|765165.2|764165.2|29
1643888520000|2022-02-03 11:42:00|765174.9|764174.9|765159.5|764159.5|765180.6|764180.6|765158.8|764158.8|28
1643888530000|2022-02-03 11:42:10|765160.7|764160.7|765169.5|764169.5|765177.1|764177.1|765154.8|764154.8|29
1643888540000|2022-02-03 11:42:20|765167.5|764167.5|765200|764200|765200.1|764200.1|765167.2|764167.2|26
1643888550000|2022-02-03 11:42:30|765217.4|764217.4|765281.9|764281.9|765301.9|764301.9|765199.1|764199.1|33
1643888560000|2022-02-03 11:42:40|765282.8|764282.8|765251|764251|765282.8|764282.8|765241.2|764241.2|29
1643888570000|2022-02-03 11:42:50|765256.8|764256.8|765264.1|764264.1|765279.2|764279.2|765238.7|764238.7|24
1643888580000|2022-02-03 11:43:00|765265.4|764265.4|765264.5|764264.5|765280.2|764280.2|765208.1|764208.1|24
1643888590000|2022-02-03 11:43:10|765265.5|764265.5|765270.8|764270.8|765282.4|764282.4|765242.7|764242.7|19
1643888600000|2022-02-03 11:43:20|765268.7|764268.7|765268.2|764268.2|765280.6|764280.6|765250.7|764250.7|30
1643888610000|2022-02-03 11:43:30|765269.8|764269.8|765261.3|764261.3|765303.1|764303.1|765259.8|764259.8|24
1643888620000|2022-02-03 11:43:40|765267.8|764267.8|765261.9|764261.9|765271.5|764271.5|765250.4|764250.4|22
1643888630000|2022-02-03 11:43:50|765261.5|764261.5|765230.4|764230.4|765270.3|764270.3|765216|764216|30
1643888640000|2022-02-03 11:44:00|765230.6|764230.6|765245.8|764245.8|765254.5|764254.5|765230.6|764230.6|28
1643888650000|2022-02-03 11:44:10|765223.9|764223.9|765253.1|764253.1|765271.3|764271.3|765223.9|764223.9|25
1643888660000|2022-02-03 11:44:20|765263|764263|765263.7|764263.7|765311.7|764311.7|765219.1|764219.1|30
1643888670000|2022-02-03 11:44:30|765259.2|764259.2|765249.9|764249.9|765271.1|764271.1|765232.2|764232.2|21
1643888680000|2022-02-03 11:44:40|765251.7|764251.7|765336|764336|765336|764336|765251.7|764251.7|28
1643888690000|2022-02-03 11:44:50|765317.3|764317.3|765425|764425|765426.5|764426.5|765295|764295|27
1643888700000|2022-02-03 11:45:00|765426.4|764426.4|765331.1|764331.1|765426.4|764426.4|765326.7|764326.7|35
1643888710000|2022-02-03 11:45:10|765320|764320|765273.8|764273.8|765320|764320|765264.5|764264.5|31
1643888720000|2022-02-03 11:45:20|765273.5|764273.5|765271.2|764271.2|765288.1|764288.1|765257.1|764257.1|25
1643888730000|2022-02-03 11:45:30|765253|764253|765266.8|764266.8|765294.7|764294.7|765251.3|764251.3|24
1643888740000|2022-02-03 11:45:40|765273.2|764273.2|765279.7|764279.7|765282.8|764282.8|765238.8|764238.8|23
1643888750000|2022-02-03 11:45:50|765282.6|764282.6|765268.8|764268.8|765324.5|764324.5|765258.7|764258.7|25
1643888760000|2022-02-03 11:46:00|765275.7|764275.7|765258.7|764258.7|765275.7|764275.7|765245.5|764245.5|20
1643888770000|2022-02-03 11:46:10|765256.6|764256.6|765237.6|764237.6|765280.5|764280.5|765205.2|764205.2|29
1643888780000|2022-02-03 11:46:20|765237.8|764237.8|765273.1|764273.1|765294|764294|765237.8|764237.8|29
1643888790000|2022-02-03 11:46:30|765278.7|764278.7|765390.5|764390.5|765390.5|764390.5|765269.6|764269.6|23
1643888800000|2022-02-03 11:46:40|765379.1|764379.1|765472.6|764472.6|765482.1|764482.1|765379.1|764379.1|29
1643888810000|2022-02-03 11:46:50|765492.8|764492.8|765405.7|764405.7|765508.8|764508.8|765382.2|764382.2|34
1643888820000|2022-02-03 11:47:00|765369.1|764369.1|765410|764410|765455.9|764455.9|765334.1|764334.1|30
1643888830000|2022-02-03 11:47:10|765403.7|764403.7|765355|764355|765893.5|764425.7|765344.4|763878.3|30
1643888840000|2022-02-03 11:47:20|765370.6|764370.6|765301.6|764301.6|765370.6|764370.6|765281.2|764281.2|24
1643888850000|2022-02-03 11:47:30|765301.4|764301.4|765302.4|764302.4|765311.7|764311.7|765282.3|764282.3|26
1643888860000|2022-02-03 11:47:40|765307.2|764307.2|765316.1|764316.1|765351.2|764351.2|765283.2|764283.2|31
1643888870000|2022-02-03 11:47:50|765313|764313|765298.8|764298.8|765348.5|764348.5|765289.3|764289.3|29
1643888880000|2022-02-03 11:48:00|765278.2|764278.2|765348.1|764348.1|765348.1|764348.1|765278.2|764278.2|26
1643888890000|2022-02-03 11:48:10|765295.4|764295.4|765304|764304|765338|764338|765281.2|764281.2|32
1643888900000|2022-02-03 11:48:20|765309.3|764309.3|765271.3|764271.3|765312.5|764312.5|765255.3|764255.3|29
1643888910000|2022-02-03 11:48:30|765268.3|764268.3|765247.3|764247.3|765277.5|764277.5|765235.5|764235.5|29
1643888920000|2022-02-03 11:48:40|765237.5|764237.5|765127.3|764127.3|765237.5|764237.5|765119.2|764119.2|33
1643888930000|2022-02-03 11:48:50|765123.4|764123.4|765106.8|764106.8|765136|764136|765092.8|764092.8|29
1643888940000|2022-02-03 11:49:00|765102|764102|765101.6|764101.6|765139.8|764139.8|765096.2|764096.2|27
1643888950000|2022-02-03 11:49:10|765101.8|764101.8|765103.4|764103.4|765134.6|764134.6|765087.3|764087.3|26
1643888960000|2022-02-03 11:49:20|765140.3|764140.3|765084.4|764084.4|765160.1|764160.1|765075.2|764075.2|30
1643888970000|2022-02-03 11:49:30|765083.9|764083.9|765117.8|764117.8|765150.7|764150.7|765081.8|764081.8|29
1643888980000|2022-02-03 11:49:40|765104|764104|765054.3|764054.3|765144.2|764144.2|765053.3|764053.3|26
1643888990000|2022-02-03 11:49:50|765052.2|764052.2|765046.6|764046.6|765058|764058|765037.1|764037.1|19
1643889000000|2022-02-03 11:50:00|765046.2|764046.2|765052.8|764052.8|765064.9|764064.9|765043.5|764043.5|27
1643889010000|2022-02-03 11:50:10|765049.5|764049.5|765021.8|764021.8|765053|764053|765010.3|764010.3|23
1643889020000|2022-02-03 11:50:20|765020|764020|765015.8|764015.8|765056.3|764056.3|765014.8|764014.8|24
1643889030000|2022-02-03 11:50:30|765019.3|764019.3|765017.5|764017.5|765028.4|764028.4|765015.1|764015.1|24
1643889040000|2022-02-03 11:50:40|765017.1|764017.1|765012.2|764012.2|765037.1|764037.1|765005|764005|33
1643889050000|2022-02-03 11:50:50|765026.4|764026.4|765004.7|764004.7|765027.1|764027.1|765003.3|764003.3|23
1643889060000|2022-02-03 11:51:00|765013.2|764013.2|765097.4|764097.4|765141.1|764141.1|765011.4|764011.4|31
1643889070000|2022-02-03 11:51:10|765097.5|764097.5|765107.8|764107.8|765176.5|764176.5|765093.4|764093.4|27
1643889080000|2022-02-03 11:51:20|765116.4|764116.4|765178.2|764178.2|765206.7|764206.7|765116.4|764116.4|29
1643889090000|2022-02-03 11:51:30|765178.5|764178.5|765158.8|764158.8|765178.5|764178.5|765136.6|764136.6|19
1643889100000|2022-02-03 11:51:40|765157.9|764157.9|765117.5|764117.5|765157.9|764157.9|765103.6|764103.6|28
1643889110000|2022-02-03 11:51:50|765108.3|764108.3|765199.5|764199.5|765215.9|764215.9|765094.9|764094.9|27
1643889120000|2022-02-03 11:52:00|765193.2|764193.2|765172.8|764172.8|765197|764197|765171|764171|23
1643889130000|2022-02-03 11:52:10|765172.1|764172.1|765205.5|764205.5|765205.5|764205.5|765145.6|764145.6|23
1643889140000|2022-02-03 11:52:20|765218.5|764218.5|765198.6|764198.6|765218.5|764218.5|765190|764190|20
1643889150000|2022-02-03 11:52:30|765225.3|764225.3|765211.8|764211.8|765225.3|764225.3|765211.6|764211.6|19
1643889160000|2022-02-03 11:52:40|765212.2|764212.2|765208.2|764208.2|765218.1|764218.1|765200.2|764200.2|24
1643889170000|2022-02-03 11:52:50|765209.3|764209.3|765234.3|764234.3|765234.3|764234.3|765194.6|764194.6|27
1643889180000|2022-02-03 11:53:00|765236|764236|765247.1|764247.1|765262.6|764262.6|765213.8|764213.8|25
1643889190000|2022-02-03 11:53:10|765244.9|764244.9|765232.9|764232.9|765258.8|764258.8|765232.9|764232.9|26
1643889200000|2022-02-03 11:53:20|765244.1|764244.1|765357.2|764357.2|765366.8|764366.8|765206.2|764206.2|33
1643889210000|2022-02-03 11:53:30|765355.4|764355.4|765206.7|764206.7|765363.7|764363.7|765193.8|764193.8|32
1643889220000|2022-02-03 11:53:40|765192.2|764192.2|765184.6|764184.6|765204.5|764204.5|765162.9|764162.9|28
1643889230000|2022-02-03 11:53:50|765190.1|764190.1|765308.1|764308.1|765328.1|764328.1|765186.9|764186.9|32
1643889240000|2022-02-03 11:54:00|765306|764306|765284.6|764284.6|765306|764306|765280.7|764280.7|26
1643889250000|2022-02-03 11:54:10|765285.4|764285.4|765289.7|764289.7|765292.2|764292.2|765223.7|764223.7|29
1643889260000|2022-02-03 11:54:20|765290.7|764290.7|765294.2|764294.2|765296.5|764296.5|765266|764266|26
1643889270000|2022-02-03 11:54:30|765286.6|764286.6|765273|764273|765296.2|764296.2|765259|764259|23
1643889280000|2022-02-03 11:54:40|765272.2|764272.2|765271.6|764271.6|765274.5|764274.5|765268.4|764268.4|20
1643889290000|2022-02-03 11:54:50|765268.3|764268.3|765334.4|764334.4|765346.4|764346.4|765266.7|764266.7|22
1643889300000|2022-02-03 11:55:00|765336|764336|765350.8|764350.8|765392.3|764392.3|765313.2|764313.2|30
1643889310000|2022-02-03 11:55:10|765351.6|764351.6|765361.3|764361.3|765387.2|764387.2|765348.9|764348.9|26
1643889320000|2022-02-03 11:55:20|765360.3|764360.3|765354.5|764354.5|765363.8|764363.8|765349.5|764349.5|19
1643889330000|2022-02-03 11:55:30|765354.1|764354.1|765348.3|764348.3|765364.9|764364.9|765347.5|764347.5|21
1643889340000|2022-02-03 11:55:40|765352.2|764352.2|765334.2|764334.2|765359|764359|765334.2|764334.2|19
1643889350000|2022-02-03 11:55:50|765333.2|764333.2|765325|764325|765355.6|764355.6|765325|764325|21
1643889360000|2022-02-03 11:56:00|765328.2|764328.2|765328.5|764328.5|765346.4|764346.4|765323.8|764323.8|16
1643889370000|2022-02-03 11:56:10|765329|764329|765340.1|764340.1|765375.8|764375.8|765324.4|764324.4|19
1643889380000|2022-02-03 11:56:20|765387.6|764387.6|765380.4|764380.4|765392.3|764392.3|765366.1|764366.1|22
1643889390000|2022-02-03 11:56:30|765380.2|764380.2|765369.6|764369.6|765389.4|764389.4|765364.6|764364.6|26
1643889400000|2022-02-03 11:56:40|765367.7|764367.7|765396.1|764396.1|765442.8|764442.8|765363.9|764363.9|31
1643889410000|2022-02-03 11:56:50|765396.3|764396.3|765519.1|764519.1|765522.3|764522.3|765385.7|764385.7|27
1643889420000|2022-02-03 11:57:00|765516.6|764516.6|765510.5|764510.5|765523.4|764523.4|765508.8|764508.8|15
1643889430000|2022-02-03 11:57:10|765500.8|764500.8|765529.6|764529.6|765529.6|764529.6|765491.7|764491.7|19
1643889440000|2022-02-03 11:57:20|765524.6|764524.6|765522.8|764522.8|765536.3|764536.3|765522.8|764522.8|19
1643889450000|2022-02-03 11:57:30|765522.6|764522.6|765550.5|764550.5|765550.5|764550.5|765502.6|764502.6|26
1643889460000|2022-02-03 11:57:40|765559.4|764559.4|765539.9|764539.9|765559.4|764559.4|765524.6|764524.6|22
1643889470000|2022-02-03 11:57:50|765558.1|764558.1|765533.9|764533.9|765575|764575|765516.2|764516.2|25
1643889480000|2022-02-03 11:58:00|765542.8|764542.8|765490.9|764490.9|765552.7|764552.7|765490.9|764490.9|20
1643889490000|2022-02-03 11:58:10|765499.9|764499.9|765525|764525|765532.3|764532.3|765499.5|764499.5|16
1643889500000|2022-02-03 11:58:20|765529.3|764529.3|765504.8|764504.8|765529.3|764529.3|765504.8|764504.8|9
1643889510000|2022-02-03 11:58:30|765504.6|764504.6|765502.5|764502.5|765507.7|764507.7|765498.1|764498.1|11
1643889520000|2022-02-03 11:58:40|765501.9|764501.9|765490.1|764490.1|765514.2|764514.2|765474|764474|17
1643889530000|2022-02-03 11:58:50|765498|764498|765478.3|764478.3|765498|764498|765456.5|764456.5|24
1643889540000|2022-02-03 11:59:00|765509.5|764509.5|765500.8|764500.8|765530.4|764530.4|765492.1|764492.1|21
1643889550000|2022-02-03 11:59:10|765503.7|764503.7|765568.7|764568.7|765568.7|764568.7|765500.2|764500.2|16
1643889560000|2022-02-03 11:59:20|765573.5|764573.5|765557.7|764557.7|765573.5|764573.5|765556.8|764556.8|18
1643889570000|2022-02-03 11:59:30|765553.8|764553.8|765539.8|764539.8|765568.5|764568.5|765533.9|764533.9|25
1643889580000|2022-02-03 11:59:40|765538.8|764538.8|765533.4|764533.4|765540.6|764540.6|765529.6|764529.6|18
1643889590000|2022-02-03 11:59:50|765533.3|764533.3|765532.7|764532.7|765543.9|764543.9|765527.6|764527.6|17
1643889600000|2022-02-03 12:00:00|765546|764546|765612.5|764612.5|765612.5|764612.5|765534.2|764534.2|34
1643889610000|2022-02-03 12:00:10|765658.1|764658.1|765566.4|764566.4|765730.8|764730.8|765554.6|764554.6|40
1643889620000|2022-02-03 12:00:20|765564.6|764564.6|765545.9|764545.9|765586.1|764586.1|765534.7|764534.7|35
1643889630000|2022-02-03 12:00:30|765539.7|764539.7|765186.9|764186.9|765662.1|764555.3|765160.1|763662.1|35
1643889640000|2022-02-03 12:00:40|765174.9|764174.9|765135.2|764135.2|765693.7|764226.1|765129.7|763670.4|34
1643889650000|2022-02-03 12:00:50|765149.9|764149.9|765036.1|764036.1|765559.4|764167.3|764996.8|763520.7|38
1643889660000|2022-02-03 12:01:00|765025.9|764025.9|764976.7|763976.7|765523.1|764032.3|764976.7|763507.5|35
1643889670000|2022-02-03 12:01:10|764988.9|763988.9|765286.2|763286.2|765305.7|764002.1|764780.1|763225.7|36
1643889680000|2022-02-03 12:01:20|764806.8|763806.8|764546.8|763546.8|765170.2|763806.8|764530.4|763041.9|39
1643889690000|2022-02-03 12:01:30|764547.5|763547.5|764990.5|762990.5|765087|763558.9|764485.8|762983.1|35
1643889700000|2022-02-03 12:01:40|764994.6|762994.6|764493.7|763493.7|765035.3|763495.4|764468.9|762977.6|37
1643889710000|2022-02-03 12:01:50|764512.7|763512.7|765012.7|763012.7|765054.8|763529.7|764488.8|762994.3|32
1643889720000|2022-02-03 12:02:00|764534.3|763534.3|764554.7|763554.7|765041.9|763554.7|764489|763025.2|35
1643889730000|2022-02-03 12:02:10|764556.7|763556.7|764453.6|763453.6|765031|763556.7|764450.6|762968.9|36
1643889740000|2022-02-03 12:02:20|764469.7|763469.7|764407.1|763407.1|764973|763503.2|764396.2|762973|36
1643889750000|2022-02-03 12:02:30|764405.8|763405.8|764400.8|763400.8|764416.9|763416.9|764373.5|763373.5|37
1643889760000|2022-02-03 12:02:40|764396.9|763396.9|764385.3|763385.3|764399.2|763399.2|764372.3|763372.3|38
1643889770000|2022-02-03 12:02:50|764393.8|763393.8|764187.7|763187.7|764395.8|763395.8|764187.7|763187.7|34
1643889780000|2022-02-03 12:03:00|764197.5|763197.5|764477.4|762477.4|764521.1|763197.5|763992.8|762443.3|40
1643889790000|2022-02-03 12:03:10|764467.6|762467.6|763729.2|762729.2|764477.7|762949.4|763729.2|762288.1|38
1643889800000|2022-02-03 12:03:20|763734.5|762734.5|763830.5|762830.5|764451.7|762951.6|763734.5|762341.4|39
1643889810000|2022-02-03 12:03:30|763865.4|762865.4|763932.2|762932.2|763962.4|762962.4|763865.4|762865.4|38
1643889820000|2022-02-03 12:03:40|763932.8|762932.8|763925.4|762925.4|764023.7|763023.7|763875.7|762875.7|40
1643889830000|2022-02-03 12:03:50|763935.9|762935.9|764034.1|763034.1|764072|763072|763935.9|762935.9|35
1643889840000|2022-02-03 12:04:00|764041|763041|763852.7|762852.7|764053.5|763053.5|763841.3|762841.3|35
1643889850000|2022-02-03 12:04:10|763856|762856|763876|762876|763894.7|762894.7|763806.7|762806.7|34
1643889860000|2022-02-03 12:04:20|763876.5|762876.5|763865.8|762865.8|763882.4|762882.4|763852.9|762852.9|36
1643889870000|2022-02-03 12:04:30|763874.6|762874.6|763897.8|762897.8|763907.1|762907.1|763807|762807|34
1643889880000|2022-02-03 12:04:40|763902.3|762902.3|764003|763003|764008.5|763008.5|763902.3|762902.3|31
1643889890000|2022-02-03 12:04:50|763998|762998|764088.9|763088.9|764095.8|763095.8|763998|762998|30
1643889900000|2022-02-03 12:05:00|764088.2|763088.2|763941.1|762941.1|764088.2|763088.2|763941.1|762941.1|37
1643889910000|2022-02-03 12:05:10|763929.3|762929.3|763943.4|762943.4|763973|762973|763923.5|762923.5|34
1643889920000|2022-02-03 12:05:20|763939.2|762939.2|763942.6|762942.6|763948.7|762948.7|763907.1|762907.1|25
1643889930000|2022-02-03 12:05:30|763950.6|762950.6|763942.3|762942.3|763950.6|762950.6|763905.5|762905.5|27
1643889940000|2022-02-03 12:05:40|763947.7|762947.7|763948.7|762948.7|764019.9|763019.9|763946.3|762946.3|33
1643889950000|2022-02-03 12:05:50|763942.4|762942.4|763777.9|762777.9|763942.4|762942.4|763717.6|762717.6|38
1643889960000|2022-02-03 12:06:00|763785.2|762785.2|763812.2|762812.2|763817.9|762817.9|763782.7|762782.7|29
1643889970000|2022-02-03 12:06:10|763812.1|762812.1|763751.5|762751.5|763812.9|762812.9|763738|762738|30
1643889980000|2022-02-03 12:06:20|763746.5|762746.5|763857|762857|763865.4|762865.4|763746.5|762746.5|36
1643889990000|2022-02-03 12:06:30|763855.8|762855.8|763855|762855|763914.6|762914.6|763855|762855|33
1643890000000|2022-02-03 12:06:40|763858.1|762858.1|763729.3|762729.3|763858.1|762858.1|763718.9|762718.9|35
1643890010000|2022-02-03 12:06:50|763724.5|762724.5|763667.2|762667.2|763727.5|762727.5|763661.5|762661.5|31
1643890020000|2022-02-03 12:07:00|763663|762663|763621.8|762621.8|763663|762663|763618.2|762618.2|31
1643890030000|2022-02-03 12:07:10|763627.5|762627.5|763482.8|762482.8|763627.5|762627.5|763476.9|762476.9|36
1643890040000|2022-02-03 12:07:20|763486|762486|763573.3|762573.3|763623.4|762623.4|763465.9|762465.9|39
1643890050000|2022-02-03 12:07:30|763587.5|762587.5|763651.3|762651.3|763696.8|762696.8|763580.1|762580.1|30
1643890060000|2022-02-03 12:07:40|763640.9|762640.9|763710.1|762710.1|763732|762732|763640.9|762640.9|33
1643890070000|2022-02-03 12:07:50|763723|762723|763865.5|762865.5|763880.1|762880.1|763698.8|762698.8|33
1643890080000|2022-02-03 12:08:00|763861.5|762861.5|763993.4|762993.4|763993.4|762993.4|763861.4|762861.4|36
1643890090000|2022-02-03 12:08:10|763977.5|762977.5|764443.3|762443.3|764443.3|762997.7|763912.2|762439.9|34
1643890100000|2022-02-03 12:08:20|764438.9|762438.9|763925.9|762925.9|764449|762968.2|763886|762426.3|35
1643890110000|2022-02-03 12:08:30|763928|762928|763779.7|762779.7|763944|762944|763764.1|762764.1|32
1643890120000|2022-02-03 12:08:40|763797.9|762797.9|763722.6|762722.6|763797.9|762797.9|763719|762719|34
1643890130000|2022-02-03 12:08:50|763739.4|762739.4|763755.4|762755.4|763767.7|762767.7|763675|762675|30
1643890140000|2022-02-03 12:09:00|763770.4|762770.4|763910.6|762910.6|763921.3|762921.3|763692.6|762692.6|36
1643890150000|2022-02-03 12:09:10|763905.1|762905.1|763944.2|762944.2|764029.6|763029.6|763812|762812|35
1643890160000|2022-02-03 12:09:20|763941.7|762941.7|763960|762960|763981.1|762981.1|763937.5|762937.5|29
1643890170000|2022-02-03 12:09:30|763963.2|762963.2|763840.1|762840.1|763963.9|762963.9|763840.1|762840.1|31
1643890180000|2022-02-03 12:09:40|763843.3|762843.3|763979.8|762979.8|764510.3|763007|763843.3|762503.8|27
1643890190000|2022-02-03 12:09:50|763976.7|762976.7|763959.4|762959.4|764003.7|763003.7|763933.4|762933.4|33
1643890200000|2022-02-03 12:10:00|763954.6|762954.6|764001.9|763001.9|764014.1|763014.1|763902.2|762902.2|38
1643890210000|2022-02-03 12:10:10|763997.3|762997.3|763909.4|762909.4|764001.9|763001.9|763890|762890|32
1643890220000|2022-02-03 12:10:20|763899.3|762899.3|763728.2|762728.2|763899.3|762899.3|763728.2|762728.2|37
1643890230000|2022-02-03 12:10:30|763706.3|762706.3|763577.9|762577.9|763706.3|762706.3|763562|762562|39
1643890240000|2022-02-03 12:10:40|763573.8|762573.8|763524.5|762524.5|764069.3|762573.8|763512.7|762066.9|38
1643890250000|2022-02-03 12:10:50|763524.3|762524.3|763587.9|762587.9|763587.9|762587.9|763516.8|762516.8|29
1643890260000|2022-02-03 12:11:00|763566.7|762566.7|763553.1|762553.1|763598.9|762598.9|763534.1|762534.1|33
1643890270000|2022-02-03 12:11:10|763547.1|762547.1|763617|762617|763617|762617|763505.4|762505.4|35
1643890280000|2022-02-03 12:11:20|763615.1|762615.1|763541.1|762541.1|763616.8|762616.8|763525.8|762525.8|26
1643890290000|2022-02-03 12:11:30|763542.7|762542.7|763485.5|762485.5|763543.7|762543.7|763478|762478|37
1643890300000|2022-02-03 12:11:40|763480.9|762480.9|763439|762439|763487.4|762487.4|763435.7|762435.7|33
1643890310000|2022-02-03 12:11:50|763433.2|762433.2|763402.2|762402.2|763433.2|762433.2|763364.6|762364.6|39
1643890320000|2022-02-03 12:12:00|763417.5|762417.5|763253.1|762253.1|763419.8|762419.8|763253.1|762253.1|40
1643890330000|2022-02-03 12:12:10|763252.3|762252.3|763292.3|762292.3|763305.7|762305.7|763208.3|762208.3|37
1643890340000|2022-02-03 12:12:20|763307.4|762307.4|763309.7|762309.7|763342|762342|763252.3|762252.3|39
1643890350000|2022-02-03 12:12:30|763307.8|762307.8|763460.7|762460.7|763477.8|762477.8|763307.8|762307.8|32
1643890360000|2022-02-03 12:12:40|763456.5|762456.5|763477.5|762477.5|763576.9|762576.9|763456.5|762456.5|34
1643890370000|2022-02-03 12:12:50|763472.9|762472.9|763681.7|762681.7|763685.1|762685.1|763461.5|762461.5|33
1643890380000|2022-02-03 12:13:00|763675.8|762675.8|763765.6|762765.6|763787.1|762787.1|763664.4|762664.4|39
1643890390000|2022-02-03 12:13:10|763768.8|762768.8|763819.1|762819.1|763828.3|762828.3|763728.2|762728.2|36
1643890400000|2022-02-03 12:13:20|763817.1|762817.1|763856.6|762856.6|763856.6|762856.6|763638.1|762638.1|40
1643890410000|2022-02-03 12:13:30|763856.3|762856.3|763851|762851|763910|762910|763714|762714|40
1643890420000|2022-02-03 12:13:40|763853.3|762853.3|764071.1|763071.1|764094.1|763094.1|763849.1|762849.1|32
1643890430000|2022-02-03 12:13:50|764067.2|763067.2|764190.5|763190.5|764242.9|763242.9|764055.1|763055.1|36
1643890440000|2022-02-03 12:14:00|764209|763209|764257.8|763257.8|764768.4|763293.6|764116.9|762660.2|39
1643890450000|2022-02-03 12:14:10|764235.5|763235.5|764339.4|763339.4|764746.4|763371.7|764235.5|762746.4|36
1643890460000|2022-02-03 12:14:20|764334|763334|765008.7|763008.7|765044.6|763547.2|764324.5|762941.9|38
1643890470000|2022-02-03 12:14:30|764568.4|763568.4|764359.6|763359.6|765055.1|763568.4|764284.2|762932.3|39
1643890480000|2022-02-03 12:14:40|764373.8|763373.8|764310|763310|764831.8|763373.8|764307.9|762831.8|33
1643890490000|2022-02-03 12:14:50|764293.5|763293.5|764249.5|763249.5|764733.1|763313.2|764209|762713.2|38
1643890500000|2022-02-03 12:15:00|764242.6|763242.6|764202.9|763202.9|764284.2|763284.2|764202.9|763202.9|31
1643890510000|2022-02-03 12:15:10|764199.3|763199.3|764152.6|763152.6|764201|763201|764112.2|763112.2|34
1643890520000|2022-02-03 12:15:20|764152|763152|764080.5|763080.5|764152|763152|764071.4|763071.4|32
1643890530000|2022-02-03 12:15:30|764083.7|763083.7|764050.6|763050.6|764086.2|763086.2|764050.5|763050.5|34
1643890540000|2022-02-03 12:15:40|764051.5|763051.5|764072.8|763072.8|764084.8|763084.8|764046|763046|31
1643890550000|2022-02-03 12:15:50|764081.1|763081.1|764058.1|763058.1|764101.2|763101.2|764034.6|763034.6|37
1643890560000|2022-02-03 12:16:00|764065.2|763065.2|763962.4|762962.4|764549|763095.9|763958.2|762541.4|35
1643890570000|2022-02-03 12:16:10|763955.3|762955.3|763965.6|762965.6|763995.3|762995.3|763949.9|762949.9|32
1643890580000|2022-02-03 12:16:20|763964.5|762964.5|763960|762960|764012.7|763012.7|763960|762960|36
1643890590000|2022-02-03 12:16:30|763968.1|762968.1|763931|762931|763968.1|762968.1|763896|762896|35
1643890600000|2022-02-03 12:16:40|763942.3|762942.3|763858.3|762858.3|763950|762950|763857.4|762857.4|30
1643890610000|2022-02-03 12:16:50|763865.3|762865.3|764002.1|763002.1|764044.7|763044.7|763832.8|762832.8|34
1643890620000|2022-02-03 12:17:00|764001.2|763001.2|764008.3|763008.3|764044.7|763044.7|763990.5|762990.5|38
1643890630000|2022-02-03 12:17:10|763994.1|762994.1|764052.5|763052.5|764052.5|763052.5|763968.3|762968.3|36
1643890640000|2022-02-03 12:17:20|764046.7|763046.7|764047.9|763047.9|764062.3|763062.3|764018.8|763018.8|33
1643890650000|2022-02-03 12:17:30|764048|763048|764064.4|763064.4|764068.6|763068.6|764037.1|763037.1|31
1643890660000|2022-02-03 12:17:40|764063.9|763063.9|764095|763095|764103.9|763103.9|764008.1|763008.1|32
1643890670000|2022-02-03 12:17:50|764606.8|762606.8|764069.3|763069.3|764606.8|763109.2|764061.8|762606.8|31
1643890680000|2022-02-03 12:18:00|764067.1|763067.1|764050.9|763050.9|764081.4|763081.4|764006.2|763006.2|35
1643890690000|2022-02-03 12:18:10|764056.8|763056.8|764047.8|763047.8|764085.2|763085.2|764004.3|763004.3|30
1643890700000|2022-02-03 12:18:20|764025.8|763025.8|763969.2|762969.2|764034.3|763034.3|763952.7|762952.7|33
1643890710000|2022-02-03 12:18:30|763969.5|762969.5|763861.1|762861.1|763971.4|762971.4|763855.2|762855.2|31
1643890720000|2022-02-03 12:18:40|763840.5|762840.5|763735.8|762735.8|763895|762895|763710.9|762710.9|36
1643890730000|2022-02-03 12:18:50|763743.6|762743.6|763760|762760|763785.5|762785.5|763689.8|762689.8|33
1643890740000|2022-02-03 12:19:00|763760.1|762760.1|763890.2|762890.2|763891.9|762891.9|763740.2|762740.2|29
1643890750000|2022-02-03 12:19:10|763887.8|762887.8|764056.9|763056.9|764073.4|763073.4|763878|762878|36
1643890760000|2022-02-03 12:19:20|764057.7|763057.7|764019.7|763019.7|764084.8|763084.8|764012.5|763012.5|36
1643890770000|2022-02-03 12:19:30|764016.5|763016.5|763957.6|762957.6|764129.4|763129.4|763943.1|762943.1|38
1643890780000|2022-02-03 12:19:40|763957.7|762957.7|764009.5|763009.5|764031.1|763031.1|763939.7|762939.7|30
1643890790000|2022-02-03 12:19:50|764056.8|763056.8|764065.9|763065.9|764124.8|763124.8|764043.1|763043.1|30
1643890800000|2022-02-03 12:20:00|764070.5|763070.5|764052.6|763052.6|764077.9|763077.9|763966.5|762966.5|34
1643890810000|2022-02-03 12:20:10|764047.9|763047.9|764003.8|763003.8|764060|763060|764003.8|763003.8|28
1643890820000|2022-02-03 12:20:20|764019.8|763019.8|763980.2|762980.2|764042.5|763042.5|763976.7|762976.7|32
1643890830000|2022-02-03 12:20:30|763979.9|762979.9|763987.1|762987.1|764008.5|763008.5|763978|762978|32
1643890840000|2022-02-03 12:20:40|763987.2|762987.2|764057.5|763057.5|764081.6|763081.6|763983.2|762983.2|31
1643890850000|2022-02-03 12:20:50|764057.8|763057.8|764018.4|763018.4|764057.8|763057.8|763974.7|762974.7|27
1643890860000|2022-02-03 12:21:00|764022|763022|764011.2|763011.2|764039.9|763039.9|763990.9|762990.9|33
1643890870000|2022-02-03 12:21:10|764007.1|763007.1|764031.1|763031.1|764049.4|763049.4|763977|762977|28
1643890880000|2022-02-03 12:21:20|764036.7|763036.7|764025|763025|764105|763105|764025|763025|33
1643890890000|2022-02-03 12:21:30|764017.4|763017.4|763994.4|762994.4|764029.4|763029.4|763982.9|762982.9|34
1643890900000|2022-02-03 12:21:40|763995.3|762995.3|763983.4|762983.4|763998.4|762998.4|763953.7|762953.7|33
1643890910000|2022-02-03 12:21:50|763986.6|762986.6|763978.9|762978.9|763996.6|762996.6|763967.4|762967.4|26
1643890920000|2022-02-03 12:22:00|763981.9|762981.9|763864.2|762864.2|763989.8|762989.8|763857.7|762857.7|37
1643890930000|2022-02-03 12:22:10|763865.6|762865.6|763777.8|762777.8|763865.6|762865.6|763688.1|762688.1|35
1643890940000|2022-02-03 12:22:20|763771.6|762771.6|763828.4|762828.4|763828.4|762828.4|763765.1|762765.1|33
1643890950000|2022-02-03 12:22:30|763829.8|762829.8|763800.2|762800.2|763889.2|762889.2|763788.3|762788.3|28
1643890960000|2022-02-03 12:22:40|763800.3|762800.3|763742.8|762742.8|763800.3|762800.3|763734.7|762734.7|30
1643890970000|2022-02-03 12:22:50|763736.9|762736.9|763785.7|762785.7|763815|762815|763728.6|762728.6|33
1643890980000|2022-02-03 12:23:00|763787.9|762787.9|763837.1|762837.1|763837.1|762837.1|763778.1|762778.1|31
1643890990000|2022-02-03 12:23:10|763939.2|762939.2|763890.5|762890.5|764383|762939.2|763886.5|762383|31
1643891000000|2022-02-03 12:23:20|763887.1|762887.1|763900.7|762900.7|763908.6|762908.6|763884.7|762884.7|23
1643891010000|2022-02-03 12:23:30|763897.8|762897.8|763942.2|762942.2|763961.8|762961.8|763897.6|762897.6|31
1643891020000|2022-02-03 12:23:40|763959.8|762959.8|764115.3|763115.3|764115.3|763115.3|763959.8|762959.8|32
1643891030000|2022-02-03 12:23:50|764106.6|763106.6|764038.4|763038.4|764109.7|763109.7|764025.6|763025.6|26
1643891040000|2022-02-03 12:24:00|764038.6|763038.6|764116.8|763116.8|764122.6|763122.6|764038.6|763038.6|36
1643891050000|2022-02-03 12:24:10|764114.1|763114.1|764337|763337|764382.9|763382.9|764114.1|763114.1|35
1643891060000|2022-02-03 12:24:20|764345.1|763345.1|764246.5|763246.5|764362.1|763362.1|764246.5|763246.5|33
1643891070000|2022-02-03 12:24:30|764167.1|763167.1|764253.6|763253.6|764253.6|763253.6|764160.4|763160.4|28
1643891080000|2022-02-03 12:24:40|764246|763246|764144.4|763144.4|764252.6|763252.6|764143.3|763143.3|31
1643891090000|2022-02-03 12:24:50|764152.2|763152.2|764207.3|763207.3|764236.3|763236.3|764151|763151|32
1643891100000|2022-02-03 12:25:00|764196|763196|764205.6|763205.6|764281.1|763281.1|764183.8|763183.8|36
1643891110000|2022-02-03 12:25:10|764210.7|763210.7|764169.6|763169.6|764226|763226|764168.4|763168.4|33
1643891120000|2022-02-03 12:25:20|764181.6|763181.6|764149.1|763149.1|764182.1|763182.1|764135.6|763135.6|34
1643891130000|2022-02-03 12:25:30|764147.5|763147.5|764201|763201|764202.3|763202.3|764142.2|763142.2|33
1643891140000|2022-02-03 12:25:40|764189.9|763189.9|764237.2|763237.2|764244.7|763244.7|764184.7|763184.7|26
1643891150000|2022-02-03 12:25:50|764244.9|763244.9|764412.8|763412.8|764426.7|763426.7|764244.9|763244.9|36
1643891160000|2022-02-03 12:26:00|764401.5|763401.5|764249.5|763249.5|764401.5|763401.5|764249.5|763249.5|36
1643891170000|2022-02-03 12:26:10|764253.3|763253.3|764242|763242|764265.2|763265.2|764229.5|763229.5|30
1643891180000|2022-02-03 12:26:20|764240.5|763240.5|764268.6|763268.6|764275.9|763275.9|764238.3|763238.3|29
1643891190000|2022-02-03 12:26:30|764245.9|763245.9|764173.3|763173.3|764249.7|763249.7|764173|763173|31
1643891200000|2022-02-03 12:26:40|764172.4|763172.4|764173.1|763173.1|764211.6|763211.6|764078|763078|23
1643891210000|2022-02-03 12:26:50|764173.6|763173.6|764144.6|763144.6|764175.2|763175.2|764139.6|763139.6|32
1643891220000|2022-02-03 12:27:00|764143.5|763143.5|764217.4|763217.4|764242.2|763242.2|764079.3|763079.3|29
1643891230000|2022-02-03 12:27:10|764224.3|763224.3|764299.3|763299.3|764375.3|763375.3|764223.8|763223.8|34
1643891240000|2022-02-03 12:27:20|764298.6|763298.6|764324.6|763324.6|764331.5|763331.5|764276.8|763276.8|35
1643891250000|2022-02-03 12:27:30|764313.9|763313.9|764352|763352|764361.1|763361.1|764309.5|763309.5|35
1643891260000|2022-02-03 12:27:40|764330|763330|764242.4|763242.4|764330|763330|764238.1|763238.1|31
1643891270000|2022-02-03 12:27:50|764232.9|763232.9|764221.9|763221.9|764258.4|763258.4|764217.6|763217.6|31
1643891280000|2022-02-03 12:28:00|764224.5|763224.5|764196.1|763196.1|764242.4|763242.4|764196.1|763196.1|31
1643891290000|2022-02-03 12:28:10|764195.4|763195.4|764229.1|763229.1|764229.1|763229.1|764177.6|763177.6|37
1643891300000|2022-02-03 12:28:20|764226.2|763226.2|764173.7|763173.7|764227.7|763227.7|764173.6|763173.6|35
1643891310000|2022-02-03 12:28:30|764172.8|763172.8|763888.8|762888.8|764179.9|763179.9|763888.8|762888.8|36
1643891320000|2022-02-03 12:28:40|763872.7|762872.7|764257.6|762257.6|764341.5|762902.4|763756.6|762257|37
1643891330000|2022-02-03 12:28:50|763764.9|762764.9|763698.3|762698.3|764244.7|762808.2|763696.2|762229.9|34
1643891340000|2022-02-03 12:29:00|763713.5|762713.5|763675.5|762675.5|763735|762735|763666.9|762666.9|37
1643891350000|2022-02-03 12:29:10|763651.7|762651.7|763644.8|762644.8|763672.6|762672.6|763633.5|762633.5|33
1643891360000|2022-02-03 12:29:20|763642.6|762642.6|763750.5|762750.5|763754.9|762754.9|763642.6|762642.6|39
1643891370000|2022-02-03 12:29:30|763752.1|762752.1|763746.5|762746.5|763762.5|762762.5|763620.5|762620.5|35
1643891380000|2022-02-03 12:29:40|763763.9|762763.9|763645.6|762645.6|763763.9|762763.9|763620.6|762620.6|31
1643891390000|2022-02-03 12:29:50|763638.7|762638.7|764098.8|762098.8|764124.8|762639.1|763573.9|762081|32
1643891400000|2022-02-03 12:30:00|764092.4|762092.4|764052.3|762052.3|764092.4|762604.3|763537.3|762038.3|38
1643891410000|2022-02-03 12:30:10|764042.2|762042.2|763566.4|762566.4|764047.7|762583|763544.6|762042.2|30
1643891420000|2022-02-03 12:30:20|763564.9|762564.9|763558.5|762558.5|764048|762570.5|763522.6|762048|28
1643891430000|2022-02-03 12:30:30|763591.3|762591.3|764221|762221|764221|762708.8|763591.3|762199.6|36
1643891440000|2022-02-03 12:30:40|763735|762735|763762.3|762762.3|764314.7|762803.9|763735|762260.9|35
1643891450000|2022-02-03 12:30:50|763752.9|762752.9|763784.2|762784.2|764285.7|762796.7|763710.5|762263.9|35
1643891460000|2022-02-03 12:31:00|764285|762285|764193.3|762193.3|764285|762801.7|763704.1|762193.3|38
1643891470000|2022-02-03 12:31:10|763685|762685|764278.4|762278.4|764287.5|762874.1|763685|762218.2|40
1643891480000|2022-02-03 12:31:20|764276|762276|763695.9|762695.9|764312|762792.8|763695.9|762275.9|36
1643891490000|2022-02-03 12:31:30|763689.2|762689.2|763567.2|762567.2|763694.8|762694.8|763563.4|762563.4|31
1643891500000|2022-02-03 12:31:40|763599.4|762599.4|763617|762617|763630.6|762630.6|763597.7|762597.7|33
1643891510000|2022-02-03 12:31:50|763639.3|762639.3|763662.9|762662.9|763683.9|762683.9|763617.9|762617.9|28
1643891520000|2022-02-03 12:32:00|763665.8|762665.8|763698.8|762698.8|763699.9|762699.9|763619.7|762619.7|25
1643891530000|2022-02-03 12:32:10|763674.8|762674.8|763742.5|762742.5|764249.7|762755.2|763626.2|762186.5|38
1643891540000|2022-02-03 12:32:20|763737.4|762737.4|763739.5|762739.5|763748.3|762748.3|763672.8|762672.8|34
1643891550000|2022-02-03 12:32:30|763740.7|762740.7|763646.2|762646.2|764249.2|762765|763633|762249.2|30
1643891560000|2022-02-03 12:32:40|763677.1|762677.1|763655.8|762655.8|763684.1|762684.1|763639.1|762639.1|27
1643891570000|2022-02-03 12:32:50|763654.2|762654.2|763716.7|762716.7|764211.6|762738.7|763627.4|762204.8|33
1643891580000|2022-02-03 12:33:00|763715.4|762715.4|763753|762753|763753.6|762753.6|763715.4|762715.4|28
1643891590000|2022-02-03 12:33:10|763740.9|762740.9|763776.1|762776.1|763776.1|762776.1|763703.4|762703.4|28
1643891600000|2022-02-03 12:33:20|763776.2|762776.2|763723.3|762723.3|763781.7|762781.7|763723.1|762723.1|34
1643891610000|2022-02-03 12:33:30|763719.8|762719.8|763777.3|762777.3|763800.3|762800.3|763714.7|762714.7|33
1643891620000|2022-02-03 12:33:40|763777.8|762777.8|763709.6|762709.6|763778.4|762778.4|763699.7|762699.7|28
1643891630000|2022-02-03 12:33:50|763710.3|762710.3|763697.4|762697.4|763732.2|762732.2|763666.4|762666.4|33
1643891640000|2022-02-03 12:34:00|763697.6|762697.6|763697.4|762697.4|763729.4|762729.4|763693.8|762693.8|31
1643891650000|2022-02-03 12:34:10|763718.4|762718.4|763912.8|762912.8|763912.8|762912.8|763713|762713|33
1643891660000|2022-02-03 12:34:20|763890.3|762890.3|763799.6|762799.6|763890.9|762890.9|763757.8|762757.8|34
1643891670000|2022-02-03 12:34:30|763810.3|762810.3|763822.9|762822.9|763852|762852|763809.3|762809.3|30
1643891680000|2022-02-03 12:34:40|763823.8|762823.8|763881.1|762881.1|763881.1|762881.1|763812.8|762812.8|24
1643891690000|2022-02-03 12:34:50|763883.9|762883.9|763777|762777|763907.7|762907.7|763777|762777|34
1643891700000|2022-02-03 12:35:00|763806.1|762806.1|763706.3|762706.3|763929|762929|763704.2|762704.2|34
1643891710000|2022-02-03 12:35:10|763715.5|762715.5|763717.2|762717.2|763749.5|762749.5|763704.3|762704.3|34
1643891720000|2022-02-03 12:35:20|763717.6|762717.6|763718.5|762718.5|763726.4|762726.4|763704.8|762704.8|31
1643891730000|2022-02-03 12:35:30|763716.9|762716.9|763734.2|762734.2|763740.1|762740.1|763705.3|762705.3|32
1643891740000|2022-02-03 12:35:40|763757|762757|763781.9|762781.9|764232.4|762781.9|763700.9|762232.4|31
1643891750000|2022-02-03 12:35:50|763776.8|762776.8|763894.7|762894.7|763894.7|762894.7|763755|762755|34
1643891760000|2022-02-03 12:36:00|763881.5|762881.5|763845.4|762845.4|763884.5|762884.5|763828.8|762828.8|31
1643891770000|2022-02-03 12:36:10|763826.7|762826.7|763847.3|762847.3|763859.6|762859.6|763826.5|762826.5|30
1643891780000|2022-02-03 12:36:20|763843.2|762843.2|763636.4|762636.4|763849.9|762849.9|763628.1|762628.1|29
1643891790000|2022-02-03 12:36:30|763630.8|762630.8|763615.5|762615.5|763644.8|762644.8|763605.7|762605.7|31
1643891800000|2022-02-03 12:36:40|763604.6|762604.6|763625.4|762625.4|763711.1|762711.1|763604.6|762604.6|29
1643891810000|2022-02-03 12:36:50|763623.7|762623.7|763559.9|762559.9|763630.5|762630.5|763559.9|762559.9|35
1643891820000|2022-02-03 12:37:00|763552.8|762552.8|763591.1|762591.1|763605|762605|763540|762540|36
1643891830000|2022-02-03 12:37:10|763585.3|762585.3|763512.5|762512.5|763586|762586|763512.5|762512.5|31
1643891840000|2022-02-03 12:37:20|763539.9|762539.9|763581.6|762581.6|763603.8|762603.8|763530.7|762530.7|33
1643891850000|2022-02-03 12:37:30|763604.4|762604.4|763571.4|762571.4|763604.4|762604.4|763542.3|762542.3|35
1643891860000|2022-02-03 12:37:40|763573.5|762573.5|763647.3|762647.3|763674.9|762674.9|763573.5|762573.5|37
1643891870000|2022-02-03 12:37:50|763650.4|762650.4|763823.5|762823.5|763896.8|762896.8|763650.4|762650.4|33
1643891880000|2022-02-03 12:38:00|763823|762823|763800.3|762800.3|763827.6|762827.6|763790.6|762790.6|30
1643891890000|2022-02-03 12:38:10|763808.1|762808.1|763876.6|762876.6|763928.5|762928.5|763796.6|762796.6|34
1643891900000|2022-02-03 12:38:20|763886.4|762886.4|763895.9|762895.9|763904.5|762904.5|763867|762867|31
1643891910000|2022-02-03 12:38:30|763897.7|762897.7|763856.2|762856.2|763897.7|762897.7|763835.1|762835.1|27
1643891920000|2022-02-03 12:38:40|763860.5|762860.5|763876.4|762876.4|763887.2|762887.2|763853.9|762853.9|29
1643891930000|2022-02-03 12:38:50|763874.4|762874.4|763888.4|762888.4|763909.6|762909.6|763859.3|762859.3|26
1643891940000|2022-02-03 12:39:00|763884.5|762884.5|763864.7|762864.7|763898.4|762898.4|763855.9|762855.9|31
1643891950000|2022-02-03 12:39:10|763868.3|762868.3|763716|762716|763880.2|762880.2|763706.4|762706.4|33
1643891960000|2022-02-03 12:39:20|763700.1|762700.1|763855|762855|763881.7|762881.7|763686.4|762686.4|36
1643891970000|2022-02-03 12:39:30|763853.4|762853.4|763892.4|762892.4|763892.4|762892.4|763842.6|762842.6|30
1643891980000|2022-02-03 12:39:40|763882.7|762882.7|763800.2|762800.2|763882.7|762882.7|763800.2|762800.2|33
1643891990000|2022-02-03 12:39:50|763799.3|762799.3|763812.9|762812.9|763834.1|762834.1|763795.1|762795.1|28
1643892000000|2022-02-03 12:40:00|763814.5|762814.5|763790.7|762790.7|763814.5|762814.5|763749.9|762749.9|33
1643892010000|2022-02-03 12:40:10|763789.3|762789.3|763885.3|762885.3|763885.3|762885.3|763725.6|762725.6|35
1643892020000|2022-02-03 12:40:20|763890.6|762890.6|763885.7|762885.7|763909.3|762909.3|763876.3|762876.3|29
1643892030000|2022-02-03 12:40:30|763887.3|762887.3|763811.4|762811.4|763894.3|762894.3|763808|762808|32
1643892040000|2022-02-03 12:40:40|763799.8|762799.8|763851.1|762851.1|763855.6|762855.6|763761|762761|34
1643892050000|2022-02-03 12:40:50|763860.9|762860.9|763951.5|762951.5|763971.9|762971.9|763837.5|762837.5|28
1643892060000|2022-02-03 12:41:00|763971.8|762971.8|764026.9|763026.9|764112.2|763112.2|763956.2|762956.2|34
1643892070000|2022-02-03 12:41:10|764039|763039|763985.8|762985.8|764039|763039|763972.4|762972.4|30
1643892080000|2022-02-03 12:41:20|763994.1|762994.1|763991.4|762991.4|764020.6|763020.6|763983.5|762983.5|31
1643892090000|2022-02-03 12:41:30|763990.5|762990.5|764004.1|763004.1|764013.9|763013.9|763975.4|762975.4|29
1643892100000|2022-02-03 12:41:40|764005.1|763005.1|763981.4|762981.4|764034.3|763034.3|763962.3|762962.3|29
1643892110000|2022-02-03 12:41:50|763975.5|762975.5|763851.2|762851.2|763982|762982|763817.6|762817.6|32
1643892120000|2022-02-03 12:42:00|763846|762846|763799.5|762799.5|763854.4|762854.4|763788.8|762788.8|25
1643892130000|2022-02-03 12:42:10|763794.1|762794.1|763777.5|762777.5|764277.7|762823.2|763764.2|762276.8|33
1643892140000|2022-02-03 12:42:20|763775.5|762775.5|763776|762776|763824.4|762824.4|763755.7|762755.7|25
1643892150000|2022-02-03 12:42:30|763764.6|762764.6|763776.8|762776.8|764272.2|762786.6|763746.8|762253.2|28
1643892160000|2022-02-03 12:42:40|763773.6|762773.6|763733.3|762733.3|764254.3|762773.6|763729.2|762254.3|30
1643892170000|2022-02-03 12:42:50|763731.2|762731.2|763738.1|762738.1|763774.7|762774.7|763723.9|762723.9|31
1643892180000|2022-02-03 12:43:00|763731.6|762731.6|763730.9|762730.9|763743.2|762743.2|763709.4|762709.4|24
1643892190000|2022-02-03 12:43:10|763731.1|762731.1|763754.9|762754.9|763767.8|762767.8|763716.5|762716.5|22
1643892200000|2022-02-03 12:43:20|763749.8|762749.8|763751.7|762751.7|763785.5|762785.5|763730.2|762730.2|29
1643892210000|2022-02-03 12:43:30|763752.6|762752.6|763727.4|762727.4|763762.2|762762.2|763722|762722|31
1643892220000|2022-02-03 12:43:40|763737.4|762737.4|763707.2|762707.2|763745.3|762745.3|763707.2|762707.2|27
1643892230000|2022-02-03 12:43:50|763701.3|762701.3|764273.9|762273.9|764308.7|762829.2|763701.3|762273.9|32
1643892240000|2022-02-03 12:44:00|763817.4|762817.4|763942.1|762942.1|763942.1|762942.1|763751.7|762751.7|37
1643892250000|2022-02-03 12:44:10|763993.9|762993.9|764159.4|763159.4|764692.4|763189.4|763993.9|762522.7|40
1643892260000|2022-02-03 12:44:20|764634.3|762634.3|764410.1|763410.1|764906|763410.1|764145.5|762626.5|39
1643892270000|2022-02-03 12:44:30|764878.1|762878.1|764877.4|762877.4|764970.4|762970.4|764846.3|762846.3|39
1643892280000|2022-02-03 12:44:40|764858.8|762858.8|764846.1|762846.1|764896.5|762896.5|764775.4|762775.4|37
1643892290000|2022-02-03 12:44:50|764820.2|762820.2|764775.1|762775.1|764844.9|762844.9|764717.2|762717.2|36
1643892300000|2022-02-03 12:45:00|764762.1|762762.1|764456.8|762456.8|764762.1|762762.1|764456.8|762456.8|37
1643892310000|2022-02-03 12:45:10|764515.5|762515.5|764315.8|762315.8|764519.7|762519.7|764285.1|762285.1|38
1643892320000|2022-02-03 12:45:20|764355.2|762355.2|764316.2|762316.2|764361.9|762361.9|764281.9|762281.9|31
1643892330000|2022-02-03 12:45:30|764312.8|762312.8|764730.5|762730.5|764738.5|762738.5|764312.8|762312.8|34
1643892340000|2022-02-03 12:45:40|764694.7|762694.7|764698.3|762698.3|764750.3|763253.3|764222.8|762656.8|36
1643892350000|2022-02-03 12:45:50|764695.3|762695.3|764832.3|762832.3|764868|762868|764695.3|762695.3|32
1643892360000|2022-02-03 12:46:00|764835.9|762835.9|764336.5|763336.5|764835.9|763336.6|764275.5|762796.7|32
1643892370000|2022-02-03 12:46:10|764353.5|763353.5|765182.9|763182.9|765243.7|763540.7|764318.7|763098.4|39
1643892380000|2022-02-03 12:46:20|765164.8|763164.8|765038|763038|765194.4|763194.4|765009.7|763009.7|38
1643892390000|2022-02-03 12:46:30|765041.1|763041.1|765000.1|763000.1|765064.9|763064.9|764970.2|762970.2|39
1643892400000|2022-02-03 12:46:40|764997.2|762997.2|764937.8|762937.8|765010.7|763466.8|764466.8|762928.4|38
1643892410000|2022-02-03 12:46:50|764936.7|762936.7|764942.4|762942.4|764973.7|763445.1|764435.7|762933.1|35
1643892420000|2022-02-03 12:47:00|764934.8|762934.8|765071.7|763071.7|765078.6|763078.6|764909.5|762909.5|37
1643892430000|2022-02-03 12:47:10|765061.4|763061.4|764965.5|762965.5|765061.4|763061.4|764936.5|762936.5|34
1643892440000|2022-02-03 12:47:20|764961.1|762961.1|764906.8|762906.8|764973.6|762973.6|764899.5|762899.5|38
1643892450000|2022-02-03 12:47:30|764904.9|762904.9|764218.5|763218.5|764904.9|763357.5|764213.3|762754.1|35
1643892460000|2022-02-03 12:47:40|764219.4|763219.4|764798.5|762798.5|764835.7|763248|764219.4|762720.2|38
1643892470000|2022-02-03 12:47:50|764800.9|762800.9|764198.9|763198.9|764800.9|763237.7|764184|762703|36
1643892480000|2022-02-03 12:48:00|764186.3|763186.3|763896.9|762896.9|764241.2|763241.2|763886.3|762886.3|39
1643892490000|2022-02-03 12:48:10|763881.8|762881.8|764281.8|762281.8|764314.2|762984.1|763771.3|762281.8|37
1643892500000|2022-02-03 12:48:20|764279.8|762279.8|763991.4|762991.4|764281.8|762991.4|763851.3|762246|37
1643892510000|2022-02-03 12:48:30|763984.9|762984.9|763934.7|762934.7|764516.3|763001|763849|762356.8|34
1643892520000|2022-02-03 12:48:40|763933.9|762933.9|764164.9|763164.9|764167.5|763167.5|763903.2|762903.2|34
1643892530000|2022-02-03 12:48:50|764166.8|763166.8|764182|763182|764182|763182|764021.7|763021.7|37
1643892540000|2022-02-03 12:49:00|764178.3|763178.3|763993.4|762993.4|764646.9|763236.4|763983.7|762625.9|37
1643892550000|2022-02-03 12:49:10|763992.2|762992.2|763959.4|762959.4|764003.9|763003.9|763893.6|762893.6|33
1643892560000|2022-02-03 12:49:20|763956|762956|763983.1|762983.1|764040.5|763040.5|763949.9|762949.9|32
1643892570000|2022-02-03 12:49:30|763987.3|762987.3|763975.2|762975.2|764004.8|763004.8|763908.1|762908.1|36
1643892580000|2022-02-03 12:49:40|763972.4|762972.4|763888.8|762888.8|763981.1|762981.1|763867.5|762867.5|36
1643892590000|2022-02-03 12:49:50|763878.7|762878.7|763929.9|762929.9|764461.7|762977.8|763878.7|762461.7|37
1643892600000|2022-02-03 12:50:00|763931.3|762931.3|763799.9|762799.9|763956.4|762956.4|763755.3|762755.3|38
1643892610000|2022-02-03 12:50:10|763789.1|762789.1|764325.6|762325.6|764371.6|762867.6|763789.1|762325.6|36
1643892620000|2022-02-03 12:50:20|763804.5|762804.5|763774.9|762774.9|763825.3|762825.3|763772.6|762772.6|34
1643892630000|2022-02-03 12:50:30|763774.1|762774.1|764235.2|762235.2|764249.2|762774.1|763640.3|762211.2|38
1643892640000|2022-02-03 12:50:40|764233.9|762233.9|764223.4|762223.4|764248.9|762248.9|764220.1|762220.1|29
1643892650000|2022-02-03 12:50:50|764227.3|762227.3|763696.3|762696.3|764298|762805.8|763662.3|762222.1|38
1643892660000|2022-02-03 12:51:00|763694.3|762694.3|763578.3|762578.3|764096.3|762724.4|763571.2|762096.3|35
1643892670000|2022-02-03 12:51:10|763577.9|762577.9|763561.2|762561.2|763650.4|762650.4|763558.9|762558.9|35
1643892680000|2022-02-03 12:51:20|763564.2|762564.2|763592|762592|764146.3|762638.4|763543.9|762146.3|36
1643892690000|2022-02-03 12:51:30|763595.4|762595.4|763554.5|762554.5|763604|762604|763553.9|762553.9|32
1643892700000|2022-02-03 12:51:40|763553.2|762553.2|763562.5|762562.5|763582.9|762582.9|763538.9|762538.9|34
1643892710000|2022-02-03 12:51:50|763579.7|762579.7|763520.2|762520.2|763579.7|762579.7|763435.3|762435.3|37
1643892720000|2022-02-03 12:52:00|763490.8|762490.8|763519.2|762519.2|763547.9|762547.9|763453.6|762453.6|35
1643892730000|2022-02-03 12:52:10|763534.6|762534.6|763926.3|761926.3|763934.7|762534.6|763439.7|761926.3|35
1643892740000|2022-02-03 12:52:20|763443.1|762443.1|763385.8|762385.8|763444.3|762444.3|763360.8|762360.8|36
1643892750000|2022-02-03 12:52:30|763365.9|762365.9|763256.6|762256.6|763388.3|762388.3|763212.5|762212.5|37
1643892760000|2022-02-03 12:52:40|763257.5|762257.5|763138|762138|763349.1|762349.1|763135.1|762135.1|37
1643892770000|2022-02-03 12:52:50|763173|762173|763122.2|762122.2|763198.8|762198.8|763098|762098|37
1643892780000|2022-02-03 12:53:00|763133.1|762133.1|763182.9|762182.9|763213.8|762213.8|763124.7|762124.7|38
1643892790000|2022-02-03 12:53:10|763178.7|762178.7|763317.7|762317.7|763317.7|762317.7|763178.7|762178.7|37
1643892800000|2022-02-03 12:53:20|763305.5|762305.5|763345.8|762345.8|763345.8|762345.8|763271.7|762271.7|33
1643892810000|2022-02-03 12:53:30|763323.6|762323.6|763325|762325|763373.7|762373.7|763297.5|762297.5|29
1643892820000|2022-02-03 12:53:40|763334.6|762334.6|763293.1|762293.1|763346.5|762346.5|763279.3|762279.3|26
1643892830000|2022-02-03 12:53:50|763281.7|762281.7|763174.5|762174.5|763281.7|762281.7|763118.1|762118.1|33
1643892840000|2022-02-03 12:54:00|763202.2|762202.2|763158.4|762158.4|763678|762235.9|763138.3|761678|37
1643892850000|2022-02-03 12:54:10|763150.7|762150.7|763166|762166|763186.2|762186.2|763131.1|762131.1|34
1643892860000|2022-02-03 12:54:20|763170.1|762170.1|763142.7|762142.7|763180|762180|763106.4|762106.4|34
1643892870000|2022-02-03 12:54:30|763147.4|762147.4|763091.8|762091.8|763165.3|762165.3|763085.3|762085.3|35
1643892880000|2022-02-03 12:54:40|763087.1|762087.1|763103.3|762103.3|763133|762133|763081.3|762081.3|33
1643892890000|2022-02-03 12:54:50|763116.4|762116.4|763102.8|762102.8|763116.4|762116.4|763095.1|762095.1|29
1643892900000|2022-02-03 12:55:00|763107.4|762107.4|763082.1|762082.1|763204.5|762204.5|763082.1|762082.1|38
1643892910000|2022-02-03 12:55:10|763076|762076|763175|762175|763689.5|762226.7|763042.4|761677.7|37
1643892920000|2022-02-03 12:55:20|763188.3|762188.3|763158.9|762158.9|763684.8|762202.9|763154.9|761664.2|34
1643892930000|2022-02-03 12:55:30|763169.5|762169.5|763210.9|762210.9|763766.7|762314|763167.8|761755.5|38
1643892940000|2022-02-03 12:55:40|763208.9|762208.9|763261.5|762261.5|763282.5|762282.5|763201.6|762201.6|36
1643892950000|2022-02-03 12:55:50|763271.7|762271.7|763299|762299|763330.7|762330.7|763264.4|762264.4|34
1643892960000|2022-02-03 12:56:00|763299.1|762299.1|763434.2|762434.2|763454.4|762454.4|763276.6|762276.6|36
1643892970000|2022-02-03 12:56:10|763463.2|762463.2|763627|762627|763636.8|762636.8|763418.4|762418.4|39
1643892980000|2022-02-03 12:56:20|763621.2|762621.2|763584|762584|763648|762648|763552.8|762552.8|39
1643892990000|2022-02-03 12:56:30|763571.1|762571.1|763537.1|762537.1|764047.8|762571.3|763527.1|762047.8|33
1643893000000|2022-02-03 12:56:40|763519.9|762519.9|763420.4|762420.4|763532.7|762532.7|763400|762400|31
1643893010000|2022-02-03 12:56:50|763422.4|762422.4|763416.8|762416.8|764023.5|762507.8|763416.8|762021.2|35
1643893020000|2022-02-03 12:57:00|763437.8|762437.8|763424.3|762424.3|763518.2|762518.2|763374.9|762374.9|40
1643893030000|2022-02-03 12:57:10|763411.9|762411.9|763322.6|762322.6|763418.1|762418.1|763322.6|762322.6|36
1643893040000|2022-02-03 12:57:20|763316.8|762316.8|762757.4|761757.4|763584.4|762327.7|762741.4|761575.1|38
1643893050000|2022-02-03 12:57:30|762799.2|761799.2|763324.3|761324.3|763334.7|761947|762780.6|761297.3|39
1643893060000|2022-02-03 12:57:40|763296.3|761296.3|762810.6|761810.6|763339.8|761865.5|762732.9|761269.4|37
1643893070000|2022-02-03 12:57:50|762803.6|761803.6|762905.6|761905.6|763390.8|762031.3|762765.4|761376.8|37
1643893080000|2022-02-03 12:58:00|762924|761924|762784.4|761784.4|762931.3|761931.3|762770.5|761770.5|40
1643893090000|2022-02-03 12:58:10|762780.1|761780.1|762856.3|761856.3|763399.6|761944.3|762780.1|761361|39
1643893100000|2022-02-03 12:58:20|762818.4|761818.4|763405.3|761405.3|763415.2|761902.2|762818.4|761341.4|35
1643893110000|2022-02-03 12:58:30|762891.3|761891.3|762825.3|761825.3|762891.3|761891.3|762736.2|761736.2|37
1643893120000|2022-02-03 12:58:40|762805.8|761805.8|762799.3|761799.3|762899.8|761899.8|762786.8|761786.8|38
1643893130000|2022-02-03 12:58:50|762791.4|761791.4|762784|761784|762858|761858|762770.6|761770.6|37
1643893140000|2022-02-03 12:59:00|762816.2|761816.2|763481.3|761481.3|763481.3|761958.1|762808.1|761316.2|38
1643893150000|2022-02-03 12:59:10|763476.2|761476.2|763322.2|761322.2|763476.2|761980.5|762752.2|761299.7|39
1643893160000|2022-02-03 12:59:20|763335.5|761335.5|762774.2|761774.2|763335.5|761776.7|762735.9|761258.2|36
1643893170000|2022-02-03 12:59:30|762745|761745|762753.9|761753.9|763382.9|761856.3|762740.2|761253|38
1643893180000|2022-02-03 12:59:40|762777.3|761777.3|763263.9|761263.9|763313.4|761817.4|762759.4|761263.9|34
1643893190000|2022-02-03 12:59:50|763268.6|761268.6|763361.3|761361.3|763384.6|761892.1|762854.6|761255.3|37
1643893200000|2022-02-03 13:00:00|763373.7|761373.7|763429.5|761429.5|763430.4|761835.6|762811.8|761324.8|39
1643893210000|2022-02-03 13:00:10|763448.2|761448.2|763430.1|761430.1|763522.6|761950.2|762898.2|761356.9|39
1643893220000|2022-02-03 13:00:20|763422.3|761422.3|762814.8|761814.8|763422.3|761832|762803.5|761345|35
1643893230000|2022-02-03 13:00:30|762797.3|761797.3|762855.9|761855.9|762866.1|761866.1|762789.2|761789.2|36
1643893240000|2022-02-03 13:00:40|762861.3|761861.3|763046.9|762046.9|763046.9|762046.9|762849.3|761849.3|36
1643893250000|2022-02-03 13:00:50|763050|762050|763046.6|762046.6|763062.6|762062.6|763024.8|762024.8|34
1643893260000|2022-02-03 13:01:00|763043.8|762043.8|762976.2|761976.2|763418.7|762043.8|762820.2|761403.2|36
1643893270000|2022-02-03 13:01:10|762957.3|761957.3|762975.2|761975.2|763005.2|762005.2|762908.9|761908.9|34
1643893280000|2022-02-03 13:01:20|762973.2|761973.2|763047.6|762047.6|763057.4|762057.4|762947.2|761947.2|36
1643893290000|2022-02-03 13:01:30|763041.6|762041.6|763190.7|762190.7|763277.3|762277.3|763011.2|762011.2|32
1643893300000|2022-02-03 13:01:40|763194.5|762194.5|763241.8|762241.8|763711.3|762261.3|763180.2|761711.3|36
1643893310000|2022-02-03 13:01:50|763283.9|762283.9|763312.8|762312.8|763351.7|762351.7|763272.5|762272.5|34
1643893320000|2022-02-03 13:02:00|763295.2|762295.2|763393.4|762393.4|763393.9|762393.9|763295.2|762295.2|37
1643893330000|2022-02-03 13:02:10|763376.6|762376.6|763415.4|762415.4|763461.6|762461.6|763306.5|762306.5|38
1643893340000|2022-02-03 13:02:20|763407.2|762407.2|763440|762440|763454.8|762454.8|763384.1|762384.1|39
1643893350000|2022-02-03 13:02:30|763438.2|762438.2|763429.2|762429.2|763445|762445|763407.4|762407.4|35
1643893360000|2022-02-03 13:02:40|763428.9|762428.9|763363.9|762363.9|763438|762438|763359.9|762359.9|37
1643893370000|2022-02-03 13:02:50|763390.6|762390.6|763346|762346|763390.6|762390.6|763332.5|762332.5|33
1643893380000|2022-02-03 13:03:00|763331.6|762331.6|763250.4|762250.4|763331.6|762331.6|763250.4|762250.4|37
1643893390000|2022-02-03 13:03:10|763251.5|762251.5|763277.8|762277.8|763286.5|762286.5|763241.5|762241.5|36
1643893400000|2022-02-03 13:03:20|763265.9|762265.9|763396.8|762396.8|763455.5|762455.5|763265.9|762265.9|34
1643893410000|2022-02-03 13:03:30|763400.3|762400.3|763418.6|762418.6|763422.2|762422.2|763400|762400|31
1643893420000|2022-02-03 13:03:40|763416.4|762416.4|763450.9|762450.9|763459.2|762459.2|763339.8|762339.8|36
1643893430000|2022-02-03 13:03:50|763449.8|762449.8|763432.7|762432.7|763463.9|762463.9|763372.7|762372.7|37
1643893440000|2022-02-03 13:04:00|763429.8|762429.8|763549.3|762549.3|763569.4|762569.4|763375.3|762375.3|37
1643893450000|2022-02-03 13:04:10|763555.4|762555.4|763561.3|762561.3|763580.7|762580.7|763533.8|762533.8|34
1643893460000|2022-02-03 13:04:20|763557.5|762557.5|763522|762522|763557.5|762557.5|763459|762459|34
1643893470000|2022-02-03 13:04:30|763518.8|762518.8|763589|762589|763610.9|762610.9|763518.8|762518.8|36
1643893480000|2022-02-03 13:04:40|763584.7|762584.7|763540.6|762540.6|763606|762606|763533.5|762533.5|37
1643893490000|2022-02-03 13:04:50|763537.9|762537.9|763463.4|762463.4|763537.9|762537.9|763398.5|762398.5|35
1643893500000|2022-02-03 13:05:00|763461|762461|763381.2|762381.2|763467.8|762467.8|763352.5|762352.5|39
1643893510000|2022-02-03 13:05:10|763367.8|762367.8|763438.2|762438.2|763936.4|762479.9|763296.7|761935.3|38
1643893520000|2022-02-03 13:05:20|763416.7|762416.7|763399.4|762399.4|763845.5|762416.7|763332.8|761843.9|37
1643893530000|2022-02-03 13:05:30|763399.1|762399.1|763341.7|762341.7|763403.7|762403.7|763329.9|762329.9|35
1643893540000|2022-02-03 13:05:40|763340.2|762340.2|763117.2|762117.2|763352.8|762352.8|763089.2|762089.2|37
1643893550000|2022-02-03 13:05:50|763103.5|762103.5|762750.7|761750.7|763116.3|762116.3|762728.2|761728.2|35
1643893560000|2022-02-03 13:06:00|762755|761755|762945|761945|763333.2|761945|762709.1|761226.9|38
1643893570000|2022-02-03 13:06:10|762964.4|761964.4|762935.1|761935.1|762989.7|761989.7|762925.3|761925.3|39
1643893580000|2022-02-03 13:06:20|762926.1|761926.1|762958.1|761958.1|762964.3|761964.3|762915.7|761915.7|32
1643893590000|2022-02-03 13:06:30|762956.4|761956.4|762955.1|761955.1|762970.4|761970.4|762918.6|761918.6|35
1643893600000|2022-02-03 13:06:40|762951.9|761951.9|762909.7|761909.7|762951.9|761951.9|762876.8|761876.8|30
1643893610000|2022-02-03 13:06:50|762903.4|761903.4|762981|761981|762986.7|761986.7|762903.4|761903.4|34
1643893620000|2022-02-03 13:07:00|762968.8|761968.8|763098.3|762098.3|763098.3|762098.3|762965.3|761965.3|31
1643893630000|2022-02-03 13:07:10|763089.7|762089.7|763219.9|762219.9|763228.3|762228.3|763074.2|762074.2|36
1643893640000|2022-02-03 13:07:20|763221.8|762221.8|763234|762234|763240.6|762240.6|763170.6|762170.6|35
1643893650000|2022-02-03 13:07:30|763233|762233|763333.5|762333.5|763371.6|762371.6|763216.1|762216.1|34
1643893660000|2022-02-03 13:07:40|763348.4|762348.4|763458.4|762458.4|763458.4|762458.4|763337.7|762337.7|35
1643893670000|2022-02-03 13:07:50|763448.6|762448.6|763376.2|762376.2|763516.8|762516.8|763354.2|762354.2|34
1643893680000|2022-02-03 13:08:00|763367.6|762367.6|763461.3|762461.3|763492|762492|763367.6|762367.6|34
1643893690000|2022-02-03 13:08:10|763450.3|762450.3|763475.2|762475.2|763483.8|762483.8|763438.1|762438.1|38
1643893700000|2022-02-03 13:08:20|763480.2|762480.2|763469.5|762469.5|763500.6|762500.6|763454.3|762454.3|32
1643893710000|2022-02-03 13:08:30|763477.4|762477.4|763438|762438|763981.2|762525.9|763412.3|761981.2|28
1643893720000|2022-02-03 13:08:40|763442.6|762442.6|763430.3|762430.3|763486.1|762486.1|763430.3|762430.3|34
1643893730000|2022-02-03 13:08:50|763438.5|762438.5|763373.9|762373.9|763478.2|762478.2|763371.8|762371.8|32
1643893740000|2022-02-03 13:09:00|763354.9|762354.9|763291.7|762291.7|763354.9|762354.9|763253.5|762253.5|36
1643893750000|2022-02-03 13:09:10|763258.1|762258.1|763394.7|762394.7|763394.7|762394.7|763230.6|762230.6|32
1643893760000|2022-02-03 13:09:20|763396.8|762396.8|763538.5|762538.5|763551.5|762551.5|763384.1|762384.1|30
1643893770000|2022-02-03 13:09:30|763544.6|762544.6|763568.5|762568.5|763603.1|762603.1|763533.3|762533.3|33
1643893780000|2022-02-03 13:09:40|763556|762556|763583.6|762583.6|763660.1|762660.1|763520.7|762520.7|38
1643893790000|2022-02-03 13:09:50|763581.7|762581.7|763604.7|762604.7|763608.3|762608.3|763580.7|762580.7|33
1643893800000|2022-02-03 13:10:00|763595.5|762595.5|763653.2|762653.2|763661.5|762661.5|763592.2|762592.2|33
1643893810000|2022-02-03 13:10:10|763653.7|762653.7|763618.1|762618.1|763654|762654|763608.1|762608.1|30
1643893820000|2022-02-03 13:10:20|763615.6|762615.6|763645.8|762645.8|763646.1|762646.1|763591|762591|31
1643893830000|2022-02-03 13:10:30|763662.6|762662.6|763761.5|762761.5|763808.3|762808.3|763662.6|762662.6|38
1643893840000|2022-02-03 13:10:40|763765.8|762765.8|763837.7|762837.7|763891.3|762891.3|763760.8|762760.8|35
1643893850000|2022-02-03 13:10:50|763859.1|762859.1|763887.9|762887.9|763942.9|762942.9|763843.2|762843.2|36
1643893860000|2022-02-03 13:11:00|763884|762884|763868.4|762868.4|763884|762884|763770.6|762770.6|36
1643893870000|2022-02-03 13:11:10|763866.8|762866.8|763812.6|762812.6|763872.2|762872.2|763799.6|762799.6|35
1643893880000|2022-02-03 13:11:20|763827.1|762827.1|763932.6|762932.6|763932.6|762932.6|763812.8|762812.8|36
1643893890000|2022-02-03 13:11:30|763941.9|762941.9|763943.7|762943.7|763959.9|762959.9|763933.6|762933.6|33
1643893900000|2022-02-03 13:11:40|763935.1|762935.1|763891.7|762891.7|763935.7|762935.7|763889.5|762889.5|31
1643893910000|2022-02-03 13:11:50|763921.1|762921.1|763945.3|762945.3|764008.6|763008.6|763918|762918|34
1643893920000|2022-02-03 13:12:00|763956.4|762956.4|764017.5|763017.5|764050|763050|763903.8|762903.8|36
1643893930000|2022-02-03 13:12:10|764012.9|763012.9|763958|762958|764503|763032|763942.8|762503|34
1643893940000|2022-02-03 13:12:20|763952.6|762952.6|764029.1|763029.1|764029.1|763029.1|763909.6|762909.6|35
1643893950000|2022-02-03 13:12:30|764028.4|763028.4|764066.5|763066.5|764091.4|763091.4|764013.6|763013.6|37
1643893960000|2022-02-03 13:12:40|764066.4|763066.4|763929.2|762929.2|764074.6|763074.6|763929.2|762929.2|29
1643893970000|2022-02-03 13:12:50|763920|762920|763929.2|762929.2|763949|762949|763920|762920|28
1643893980000|2022-02-03 13:13:00|763934.5|762934.5|763902.1|762902.1|763945.5|762945.5|763862|762862|28
1643893990000|2022-02-03 13:13:10|763906.4|762906.4|763807.5|762807.5|763906.4|762906.4|763793.8|762793.8|37
1643894000000|2022-02-03 13:13:20|763807.8|762807.8|763790|762790|763870.2|762870.2|763790|762790|32
1643894010000|2022-02-03 13:13:30|763786.7|762786.7|763780.2|762780.2|763823.1|762823.1|763765.1|762765.1|35
1643894020000|2022-02-03 13:13:40|763790.6|762790.6|763864.9|762864.9|763864.9|762864.9|763775.1|762775.1|34
1643894030000|2022-02-03 13:13:50|763882.1|762882.1|763897.4|762897.4|763897.6|762897.6|763882.1|762882.1|26
1643894040000|2022-02-03 13:14:00|763898|762898|763937.5|762937.5|763937.5|762937.5|763811.4|762811.4|32
1643894050000|2022-02-03 13:14:10|763934|762934|763942.7|762942.7|763961.5|762961.5|763880.8|762880.8|30
1643894060000|2022-02-03 13:14:20|763946.1|762946.1|763936.2|762936.2|763961.5|762961.5|763911.6|762911.6|29
1643894070000|2022-02-03 13:14:30|763937.5|762937.5|764010.3|763010.3|764051.6|763051.6|763933.8|762933.8|29
1643894080000|2022-02-03 13:14:40|764011.4|763011.4|764155.5|763155.5|764163.3|763163.3|764007.3|763007.3|33
1643894090000|2022-02-03 13:14:50|764146.4|763146.4|764159.3|763159.3|764159.3|763159.3|764137.6|763137.6|25
1643894100000|2022-02-03 13:15:00|764156.2|763156.2|764386|763386|764410.7|763410.7|764156.2|763156.2|38
1643894110000|2022-02-03 13:15:10|764369.7|763369.7|764956|762956|765003.5|763530.6|764369.7|762908.2|39
1643894120000|2022-02-03 13:15:20|764936.5|762936.5|764327.5|763327.5|764936.5|763463.8|764319.8|762936.5|37
1643894130000|2022-02-03 13:15:30|764349.5|763349.5|764411.8|763411.8|764420.2|763420.2|764346.8|763346.8|34
1643894140000|2022-02-03 13:15:40|764410.7|763410.7|764476.5|763476.5|764496.7|763496.7|764399.6|763399.6|28
1643894150000|2022-02-03 13:15:50|764475.2|763475.2|764307|763307|764521.1|763521.1|764242.3|763242.3|40
1643894160000|2022-02-03 13:16:00|764308.2|763308.2|764266.1|763266.1|764311.6|763311.6|764244.9|763244.9|37
1643894170000|2022-02-03 13:16:10|764265.4|763265.4|764323|763323|764337.2|763337.2|764260.4|763260.4|33
1643894180000|2022-02-03 13:16:20|764313|763313|764426.1|763426.1|764426.1|763426.1|764313|763313|36
1643894190000|2022-02-03 13:16:30|764435.8|763435.8|764266.8|763266.8|764449.9|763449.9|764266.8|763266.8|34
1643894200000|2022-02-03 13:16:40|764297.1|763297.1|764276.4|763276.4|764297.1|763297.1|764232.8|763232.8|33
1643894210000|2022-02-03 13:16:50|764283|763283|764355|763355|764387.2|763387.2|764274.8|763274.8|29
1643894220000|2022-02-03 13:17:00|764358.6|763358.6|764333.2|763333.2|764364.1|763364.1|764307.3|763307.3|33
1643894230000|2022-02-03 13:17:10|764332.7|763332.7|764311.4|763311.4|764332.7|763332.7|764291.7|763291.7|34
1643894240000|2022-02-03 13:17:20|764322.7|763322.7|764387.8|763387.8|764387.8|763387.8|764319.2|763319.2|32
1643894250000|2022-02-03 13:17:30|764387.7|763387.7|764370.1|763370.1|764447.6|763447.6|764370.1|763370.1|31
1643894260000|2022-02-03 13:17:40|764369.1|763369.1|764496.1|763496.1|764555.7|763555.7|764369.1|763369.1|30
1643894270000|2022-02-03 13:17:50|764495.6|763495.6|764537.4|763537.4|764556|763556|764480.7|763480.7|36
1643894280000|2022-02-03 13:18:00|764552.2|763552.2|764525.2|763525.2|764554.2|763554.2|764515.3|763515.3|32
1643894290000|2022-02-03 13:18:10|764523.5|763523.5|764488.9|763488.9|764526.8|763526.8|764479|763479|34
1643894300000|2022-02-03 13:18:20|764497.2|763497.2|764281.2|763281.2|764497.2|763497.2|764266.5|763266.5|38
1643894310000|2022-02-03 13:18:30|764264.2|763264.2|764230.6|763230.6|764317.7|763317.7|764230.6|763230.6|33
1643894320000|2022-02-03 13:18:40|764240.3|763240.3|764262.4|763262.4|764262.8|763262.8|764237.4|763237.4|37
1643894330000|2022-02-03 13:18:50|764259.6|763259.6|764378.1|763378.1|764378.7|763378.7|764246.5|763246.5|35
1643894340000|2022-02-03 13:19:00|764417.8|763417.8|764472.5|763472.5|764488.8|763488.8|764417.8|763417.8|33
1643894350000|2022-02-03 13:19:10|764471.8|763471.8|764627.4|763627.4|764663.2|763663.2|764439.4|763439.4|37
1643894360000|2022-02-03 13:19:20|764644|763644|764651.4|763651.4|764661.2|763661.2|764603|763603|37
1643894370000|2022-02-03 13:19:30|764652.8|763652.8|764659.8|763659.8|764669.4|763669.4|764648.4|763648.4|26
1643894380000|2022-02-03 13:19:40|764658.6|763658.6|764641.7|763641.7|764662.7|763662.7|764571.3|763571.3|37
1643894390000|2022-02-03 13:19:50|764634.2|763634.2|764656.9|763656.9|764664.2|763664.2|764622.8|763622.8|30
1643894400000|2022-02-03 13:20:00|764655.2|763655.2|764710.9|763710.9|764740|763740|764652|763652|30
1643894410000|2022-02-03 13:20:10|764712.4|763712.4|764733.8|763733.8|764744.4|763744.4|764712.4|763712.4|29
1643894420000|2022-02-03 13:20:20|764714.9|763714.9|764743.1|763743.1|764754.4|763754.4|764673.6|763673.6|37
1643894430000|2022-02-03 13:20:30|764734.4|763734.4|764756.6|763756.6|764756.6|763756.6|764727.8|763727.8|28
1643894440000|2022-02-03 13:20:40|764759.9|763759.9|764773.5|763773.5|764868.2|763868.2|764702.2|763702.2|37
1643894450000|2022-02-03 13:20:50|764772.9|763772.9|764787.1|763787.1|764796.4|763796.4|764694.7|763694.7|33
1643894460000|2022-02-03 13:21:00|764786.8|763786.8|764624.1|763624.1|764791.4|763791.4|764619.9|763619.9|34
1643894470000|2022-02-03 13:21:10|764628.2|763628.2|764702.3|763702.3|764710.5|763710.5|764628.2|763628.2|34
1643894480000|2022-02-03 13:21:20|764706.5|763706.5|764748.7|763748.7|764748.7|763748.7|764706.5|763706.5|26
1643894490000|2022-02-03 13:21:30|764743.8|763743.8|764718.5|763718.5|764783.5|763783.5|764641.3|763641.3|32
1643894500000|2022-02-03 13:21:40|764699.6|763699.6|764758.7|763758.7|764764.6|763764.6|764686.9|763686.9|31
1643894510000|2022-02-03 13:21:50|764760.5|763760.5|764685.8|763685.8|764762.8|763762.8|764685.8|763685.8|22
1643894520000|2022-02-03 13:22:00|764691.3|763691.3|764650.6|763650.6|764691.3|763691.3|764650.6|763650.6|30
1643894530000|2022-02-03 13:22:10|764667.9|763667.9|764648|763648|764688.7|763688.7|764648|763648|29
1643894540000|2022-02-03 13:22:20|764650.1|763650.1|764641|763641|764667.3|763667.3|764631.5|763631.5|29
1643894550000|2022-02-03 13:22:30|764646|763646|764605|763605|764655.6|763655.6|764604|763604|30
1643894560000|2022-02-03 13:22:40|764609|763609|764653.6|763653.6|764696.3|763696.3|764600|763600|32
1643894570000|2022-02-03 13:22:50|764680.6|763680.6|764647.9|763647.9|764730|763730|764647.9|763647.9|27
1643894580000|2022-02-03 13:23:00|764646.3|763646.3|764643.6|763643.6|764724.6|763724.6|764630.8|763630.8|31
1643894590000|2022-02-03 13:23:10|764643.1|763643.1|764672.8|763672.8|764698.7|763698.7|764621.7|763621.7|22
1643894600000|2022-02-03 13:23:20|764667.3|763667.3|764678.9|763678.9|764701.8|763701.8|764658.6|763658.6|32
1643894610000|2022-02-03 13:23:30|764683|763683|764646.8|763646.8|764690.4|763690.4|764641.7|763641.7|27
1643894620000|2022-02-03 13:23:40|764634.1|763634.1|764758.1|763758.1|764762|763762|764630.4|763630.4|30
1643894630000|2022-02-03 13:23:50|764759.1|763759.1|764746.3|763746.3|764761.2|763761.2|764738.8|763738.8|24
1643894640000|2022-02-03 13:24:00|764746.4|763746.4|764768.8|763768.8|764799.1|763799.1|764744.4|763744.4|32
1643894650000|2022-02-03 13:24:10|764756.9|763756.9|764708|763708|764760.7|763760.7|764689|763689|32
1643894660000|2022-02-03 13:24:20|764709.4|763709.4|764678.8|763678.8|764709.4|763709.4|764672.4|763672.4|20
1643894670000|2022-02-03 13:24:30|764677.3|763677.3|764700.4|763700.4|764707.3|763707.3|764677.3|763677.3|26
1643894680000|2022-02-03 13:24:40|764699.9|763699.9|764724.8|763724.8|764741.9|763741.9|764699.9|763699.9|28
1643894690000|2022-02-03 13:24:50|764727.2|763727.2|764742.7|763742.7|764755.9|763755.9|764724.7|763724.7|31
1643894700000|2022-02-03 13:25:00|764731.1|763731.1|764735.8|763735.8|764746.9|763746.9|764731|763731|30
1643894710000|2022-02-03 13:25:10|764737.7|763737.7|764635.4|763635.4|764737.9|763737.9|764632|763632|32
1643894720000|2022-02-03 13:25:20|764641.3|763641.3|764705.7|763705.7|764710.5|763710.5|764641.3|763641.3|26
1643894730000|2022-02-03 13:25:30|764689|763689|764717.8|763717.8|764719.3|763719.3|764689|763689|20
1643894740000|2022-02-03 13:25:40|764719.4|763719.4|764716.6|763716.6|764729.2|763729.2|764703.8|763703.8|23
1643894750000|2022-02-03 13:25:50|764714.8|763714.8|764779.8|763779.8|764804.1|763804.1|764710.3|763710.3|32
1643894760000|2022-02-03 13:26:00|764774.9|763774.9|764842.7|763842.7|764842.9|763842.9|764740.6|763740.6|34
1643894770000|2022-02-03 13:26:10|764845.7|763845.7|764896.7|763896.7|765060.3|764060.3|764845.7|763845.7|39
1643894780000|2022-02-03 13:26:20|764854.4|763854.4|764831.7|763831.7|764870.9|763870.9|764822.1|763822.1|37
1643894790000|2022-02-03 13:26:30|764836.9|763836.9|764829.6|763829.6|764909.8|763909.8|764829.6|763829.6|30
1643894800000|2022-02-03 13:26:40|764835.4|763835.4|764884.8|763884.8|764890.2|763890.2|764823.5|763823.5|33
1643894810000|2022-02-03 13:26:50|764887|763887|764785.7|763785.7|764898.1|763898.1|764785.2|763785.2|26
1643894820000|2022-02-03 13:27:00|764795|763795|764699.1|763699.1|764803.2|763803.2|764699.1|763699.1|33
1643894830000|2022-02-03 13:27:10|764703|763703|764662.5|763662.5|764723.8|763723.8|764662.5|763662.5|31
1643894840000|2022-02-03 13:27:20|764662.8|763662.8|764471|763471|764665.2|763665.2|764446.3|763446.3|38
1643894850000|2022-02-03 13:27:30|764471.9|763471.9|764340.2|763340.2|764887.7|763501.9|764330.6|762865.2|34
1643894860000|2022-02-03 13:27:40|764345.8|763345.8|764718.8|762718.8|764837.4|763356.6|764257.5|762710.9|38
1643894870000|2022-02-03 13:27:50|764721.2|762721.2|764703.7|762703.7|764725.9|762725.9|764651.7|762651.7|34
1643894880000|2022-02-03 13:28:00|764633.5|762633.5|764604.9|762604.9|764652.1|763130.8|764086.4|762589|39
1643894890000|2022-02-03 13:28:10|764602.3|762602.3|764578.1|762578.1|764621.4|763107.4|764069.4|762543.9|38
1643894900000|2022-02-03 13:28:20|764574.5|762574.5|764625.5|762625.5|764629|763083.3|764083.3|762570|33
1643894910000|2022-02-03 13:28:30|764627.3|762627.3|764685.9|762685.9|764685.9|762685.9|764622.3|762622.3|30
1643894920000|2022-02-03 13:28:40|764674.8|762674.8|764646.9|762646.9|764674.8|762674.8|764615.6|762615.6|33
1643894930000|2022-02-03 13:28:50|764649.6|762649.6|764652.7|762652.7|764699.2|762699.2|764616.2|762616.2|26
1643894940000|2022-02-03 13:29:00|764647|762647|764659.8|762659.8|764710.1|763117.5|764117.5|762630.1|27
1643894950000|2022-02-03 13:29:10|764643.8|762643.8|764652.9|762652.9|764720.5|762720.5|764639.1|762639.1|19
1643894960000|2022-02-03 13:29:20|764648.5|762648.5|764702.4|762702.4|764710.6|763152.2|764152.2|762645.3|22
1643894970000|2022-02-03 13:29:30|764688.5|762688.5|764790.6|762790.6|764824.2|763219.1|764139.4|762648.8|27
1643894980000|2022-02-03 13:29:40|764803.6|762803.6|764796.4|762796.4|764806.7|762806.7|764771.4|762771.4|27
1643894990000|2022-02-03 13:29:50|764796.2|762796.2|764803.9|762803.9|764822.1|762822.1|764765.5|762765.5|32
1643895000000|2022-02-03 13:30:00|764809.4|762809.4|764563.7|762563.7|764844.6|762844.6|764563.7|762563.7|39
1643895010000|2022-02-03 13:30:10|764533.3|762533.3|764485.3|762485.3|764692.3|762692.3|764482.8|762482.8|39
1643895020000|2022-02-03 13:30:20|764485.2|762485.2|764536.1|762536.1|764538.1|762538.1|764471.1|762471.1|39
1643895030000|2022-02-03 13:30:30|764516.3|762516.3|764570.5|762570.5|764577.9|762577.9|764507.5|762507.5|31
1643895040000|2022-02-03 13:30:40|764570.7|762570.7|764738.9|762738.9|764738.9|762738.9|764570.7|762570.7|40
1643895050000|2022-02-03 13:30:50|764740.1|762740.1|764739.1|762739.1|764746.8|762746.8|764668.4|762668.4|37
1643895060000|2022-02-03 13:31:00|764731|762731|764769.8|762769.8|764816|763302.6|764287.3|762727.4|37
1643895070000|2022-02-03 13:31:10|764773.6|762773.6|764779.1|762779.1|764798.7|763295.7|764255.7|762773.6|25
1643895080000|2022-02-03 13:31:20|764767.1|762767.1|764229.3|763229.3|764780.3|763279.7|764229.3|762767.1|17
1643895090000|2022-02-03 13:31:30|764210.4|763210.4|764620.6|762620.6|764754.7|763210.4|764141.4|762602.7|32
1643895100000|2022-02-03 13:31:40|764649.2|762649.2|764647.7|762647.7|764649.2|763143.5|764097.9|762601.3|34
1643895110000|2022-02-03 13:31:50|764639.6|762639.6|764728.4|762728.4|764750.6|763218.9|764170.5|762626.4|33
1643895120000|2022-02-03 13:32:00|764738|762738|764268|763268|764768.9|763271.6|764246|762728.8|30
1643895130000|2022-02-03 13:32:10|764239.6|763239.6|764053.6|763053.6|764778.8|763244.9|764044.1|762613.4|38
1643895140000|2022-02-03 13:32:20|764049|763049|764642.2|762642.2|764642.2|763068|764043.7|762566.6|33
1643895150000|2022-02-03 13:32:30|764642|762642|764165.5|763165.5|764652.6|763165.5|764148.3|762627.1|30
1643895160000|2022-02-03 13:32:40|764150|763150|764521.5|762521.5|764581.2|763152.5|764105.5|762521.5|30
1643895170000|2022-02-03 13:32:50|764524.4|762524.4|764065.3|763065.3|764534.9|763087.5|764046.3|762521.7|32
1643895180000|2022-02-03 13:33:00|764084.3|763084.3|764055.5|763055.5|764117.5|763117.5|763932.9|762932.9|38
1643895190000|2022-02-03 13:33:10|764038.4|763038.4|764267.5|763267.5|764788.9|763289.6|764012.3|762674|40
1643895200000|2022-02-03 13:33:20|764259.6|763259.6|764292.6|763292.6|764365|763365|764176.4|763176.4|40
1643895210000|2022-02-03 13:33:30|764297.8|763297.8|764491.1|763491.1|765028.9|763511.6|764297.8|763028.9|36
1643895220000|2022-02-03 13:33:40|764990.7|762990.7|764549.3|763549.3|764990.7|763549.3|764429.5|762990.7|32
1643895230000|2022-02-03 13:33:50|764573.6|763573.6|764605.8|763605.8|765060.3|763645.4|764536.3|763060.3|37
1643895240000|2022-02-03 13:34:00|764609|763609|764575.7|763575.7|764672.8|763672.8|764559.6|763559.6|37
1643895250000|2022-02-03 13:34:10|764579.6|763579.6|764555|763555|764587.5|763587.5|764555|763555|31
1643895260000|2022-02-03 13:34:20|764554.9|763554.9|764456.8|763456.8|764579.6|763579.6|764444.6|763444.6|34
1643895270000|2022-02-03 13:34:30|764468.1|763468.1|764586.3|763586.3|764608.7|763608.7|764467.2|763467.2|33
1643895280000|2022-02-03 13:34:40|764579.1|763579.1|764463.7|763463.7|764579.5|763579.5|764457.6|763457.6|36
1643895290000|2022-02-03 13:34:50|764462.2|763462.2|764963|762963|764963|763478.2|764426.6|762960.7|35
1643895300000|2022-02-03 13:35:00|764445.5|763445.5|764458.7|763458.7|764943.5|763503.7|764394.2|762943.5|40
1643895310000|2022-02-03 13:35:10|764462.5|763462.5|764157.2|763157.2|764973.8|763471.1|764157.2|762945.8|37
1643895320000|2022-02-03 13:35:20|764150|763150|764144.1|763144.1|764658.4|763180.1|764043.8|762544.8|36
1643895330000|2022-02-03 13:35:30|764586.8|762586.8|764177|763177|764641.2|763177|764069.2|762586.8|34
1643895340000|2022-02-03 13:35:40|764203.1|763203.1|764855.8|762855.8|764869|763374.2|764175.8|762681.3|34
1643895350000|2022-02-03 13:35:50|764854.2|762854.2|764407.5|763407.5|764865.2|763412.3|764315.8|762835.4|34
1643895360000|2022-02-03 13:36:00|764392.8|763392.8|764497|763497|764499|763499|764353.3|763353.3|33
1643895370000|2022-02-03 13:36:10|764487.1|763487.1|764637.4|763637.4|764638.6|763638.6|764484.7|763484.7|38
1643895380000|2022-02-03 13:36:20|764641.7|763641.7|764688.9|763688.9|764688.9|763688.9|764633.8|763633.8|34
1643895390000|2022-02-03 13:36:30|765178.2|763178.2|764501.6|763501.6|765186.3|763665.9|764477.8|763014.3|35
1643895400000|2022-02-03 13:36:40|764996.2|762996.2|764498.1|763498.1|764996.2|763511.4|764418|762990.1|34
1643895410000|2022-02-03 13:36:50|764497|763497|764431.1|763431.1|764968.9|763517.5|764394.7|762954.7|33
1643895420000|2022-02-03 13:37:00|764447.7|763447.7|765034.9|763034.9|765034.9|763463|764424.7|762968.7|33
1643895430000|2022-02-03 13:37:10|765035.4|763035.4|764458|763458|765038.4|763513.1|764433.2|762973|31
1643895440000|2022-02-03 13:37:20|764454.7|763454.7|764157.7|763157.7|764460.1|763460.1|764125.3|763125.3|39
1643895450000|2022-02-03 13:37:30|764217.6|763217.6|764240|763240|764257|763257|764119.5|763119.5|39
1643895460000|2022-02-03 13:37:40|764230.6|763230.6|764180|763180|764265.1|763265.1|764164.1|763164.1|40
1643895470000|2022-02-03 13:37:50|764185.8|763185.8|764672.3|762672.3|764699.2|763214|764167|762650.9|28
1643895480000|2022-02-03 13:38:00|764187.8|763187.8|764069.4|763069.4|764700.8|763210.9|764045.9|762692.2|34
1643895490000|2022-02-03 13:38:10|764059.3|763059.3|764023.4|763023.4|764538.9|763059.3|763935.1|762532.1|39
1643895500000|2022-02-03 13:38:20|764065.8|763065.8|764536.9|762536.9|764554.7|763065.8|763982.7|762536.9|37
1643895510000|2022-02-03 13:38:30|764503.1|762503.1|763944.9|762944.9|764503.1|762991.3|763908.9|762503.1|35
1643895520000|2022-02-03 13:38:40|763960.6|762960.6|763886.2|762886.2|763960.6|762960.6|763850.9|762850.9|36
1643895530000|2022-02-03 13:38:50|763879|762879|763994.5|762994.5|764549.5|763061|763870.2|762549.5|34
1643895540000|2022-02-03 13:39:00|763944.9|762944.9|764025.3|763025.3|764025.3|763025.3|763923.3|762923.3|36
1643895550000|2022-02-03 13:39:10|764034.7|763034.7|763919.6|762919.6|764060|763060|763919.6|762919.6|35
1643895560000|2022-02-03 13:39:20|763918.8|762918.8|763918.9|762918.9|763961.3|762961.3|763907.7|762907.7|30
1643895570000|2022-02-03 13:39:30|763920.9|762920.9|763892.6|762892.6|763923.6|762923.6|763887|762887|31
1643895580000|2022-02-03 13:39:40|763900.6|762900.6|763934|762934|764452|762952.9|763887.9|762429|37
1643895590000|2022-02-03 13:39:50|763932.9|762932.9|763892.9|762892.9|764009.1|763009.1|763880.3|762880.3|36
1643895600000|2022-02-03 13:40:00|763890.2|762890.2|763861.9|762861.9|763908.2|762908.2|763859.3|762859.3|35
1643895610000|2022-02-03 13:40:10|763802|762802|763811|762811|763837.8|762837.8|763791.5|762791.5|35
1643895620000|2022-02-03 13:40:20|763814.2|762814.2|763937.8|762937.8|763943.1|762943.1|763764.3|762764.3|33
1643895630000|2022-02-03 13:40:30|763938.2|762938.2|764311.5|762311.5|764474.7|763006.6|763800.6|762311.5|40
1643895640000|2022-02-03 13:40:40|764304.8|762304.8|763737.3|762737.3|764304.8|762808.4|763662.5|762304.8|39
1643895650000|2022-02-03 13:40:50|763724.1|762724.1|763710.5|762710.5|763747.1|762747.1|763675.4|762675.4|40
1643895660000|2022-02-03 13:41:00|763718.5|762718.5|763719.9|762719.9|764059.1|762763.8|763564.8|762059.1|40
1643895670000|2022-02-03 13:41:10|763730.9|762730.9|763754.3|762754.3|763780.1|762780.1|763618.2|762618.2|39
1643895680000|2022-02-03 13:41:20|763756.9|762756.9|763642.2|762642.2|764275.3|762765.3|763641|762272.8|39
1643895690000|2022-02-03 13:41:30|763626.8|762626.8|763697.2|762697.2|763704.2|762704.2|763626.8|762626.8|36
1643895700000|2022-02-03 13:41:40|763686.4|762686.4|763549.9|762549.9|763703.4|762703.4|763546.8|762546.8|37
1643895710000|2022-02-03 13:41:50|763555.9|762555.9|764012.4|762012.4|764026.3|762555.9|763486.4|761986.9|36
1643895720000|2022-02-03 13:42:00|764003.1|762003.1|763538.2|762538.2|764045.2|762624.2|763526.3|762003.1|39
1643895730000|2022-02-03 13:42:10|763536|762536|763551|762551|764031.2|762551|763468.6|762031.2|33
1643895740000|2022-02-03 13:42:20|763553.8|762553.8|763461|762461|763553.8|762553.8|763420.4|762420.4|39
1643895750000|2022-02-03 13:42:30|763993|761993|763512.9|762512.9|763993|762697.2|763512.9|761993|39
1643895760000|2022-02-03 13:42:40|763515.1|762515.1|763472.7|762472.7|763538.1|762538.1|763452.8|762452.8|37
1643895770000|2022-02-03 13:42:50|763474.7|762474.7|763593.2|762593.2|764093.9|762612.1|763470|762093.9|37
1643895780000|2022-02-03 13:43:00|763612.2|762612.2|763500.5|762500.5|763612.2|762612.2|763487.6|762487.6|35
1643895790000|2022-02-03 13:43:10|763491.9|762491.9|763499.9|762499.9|763559.3|762559.3|763458.3|762458.3|37
1643895800000|2022-02-03 13:43:20|763510.7|762510.7|763517|762517|763549.5|762549.5|763451.2|762451.2|35
1643895810000|2022-02-03 13:43:30|763519.3|762519.3|763571.8|762571.8|763585.8|762585.8|763512.7|762512.7|35
1643895820000|2022-02-03 13:43:40|763588.9|762588.9|763643.2|762643.2|764093.8|762696.2|763506.5|762087.5|39
1643895830000|2022-02-03 13:43:50|763640.3|762640.3|763856.5|762856.5|763866.3|762866.3|763635.2|762635.2|39
1643895840000|2022-02-03 13:44:00|763957.2|762957.2|763984.7|762984.7|764003.7|763003.7|763950.4|762950.4|38
1643895850000|2022-02-03 13:44:10|763991.8|762991.8|763741.9|762741.9|764009.2|763009.2|763682.1|762682.1|36
1643895860000|2022-02-03 13:44:20|763753.7|762753.7|763774.7|762774.7|764242.1|762789.9|763605.2|762224|39
1643895870000|2022-02-03 13:44:30|763779.8|762779.8|763950.9|762950.9|764367|762957.3|763779.8|762343.9|38
1643895880000|2022-02-03 13:44:40|763944.6|762944.6|764005|763005|764424.6|763011.7|763870.7|762424.6|39
1643895890000|2022-02-03 13:44:50|764001.8|763001.8|764027.7|763027.7|764523.9|763062.5|763948|762523.9|40
1643895900000|2022-02-03 13:45:00|764059.7|763059.7|764621|762621|764637.6|763141.1|764033.7|762533.4|38
1643895910000|2022-02-03 13:45:10|764622.7|762622.7|763872.8|762872.8|764626.2|763116.1|763826.9|762384.9|40
1643895920000|2022-02-03 13:45:20|763883.9|762883.9|764044.8|762044.8|764463.8|762961.1|763533.8|761996.4|40
1643895930000|2022-02-03 13:45:30|764042.5|762042.5|763979.5|761979.5|764049.9|762049.9|763971.3|761971.3|40
1643895940000|2022-02-03 13:45:40|763995.8|761995.8|763368.1|762368.1|764037.1|762388.6|763368.1|761883.8|39
1643895950000|2022-02-03 13:45:50|763389.4|762389.4|763298|762298|763879.5|762389.4|763298|761705.8|40
1643895960000|2022-02-03 13:46:00|763319.6|762319.6|763844.3|761844.3|763899.9|762349.4|763279.1|761786.8|39
1643895970000|2022-02-03 13:46:10|763846.9|761846.9|763357.7|762357.7|763881.1|762394.9|763337.5|761831.9|39
1643895980000|2022-02-03 13:46:20|763866.7|761866.7|763338.7|762338.7|763871.1|762394.2|763281.5|761811.6|41
1643895990000|2022-02-03 13:46:30|763344.7|762344.7|763227.4|762227.4|763398.9|762398.9|763196.6|762196.6|35
1643896000000|2022-02-03 13:46:40|763214.9|762214.9|763715.1|761715.1|763721.3|762286.7|763081.7|761715.1|40
1643896010000|2022-02-03 13:46:50|763678.4|761678.4|763331.1|762331.1|763792.7|762331.1|763112.4|761606.9|41
1643896020000|2022-02-03 13:47:00|763341.5|762341.5|763388.3|762388.3|763920|762419.7|763330.1|761871.7|40
1643896030000|2022-02-03 13:47:10|763415.4|762415.4|763380.7|762380.7|763445.8|762445.8|763351.3|762351.3|32
1643896040000|2022-02-03 13:47:20|763378.5|762378.5|763376.3|762376.3|763444.7|762444.7|763364.7|762364.7|34
1643896050000|2022-02-03 13:47:30|763390.2|762390.2|763385.5|762385.5|763439.8|762439.8|763368.5|762368.5|34
1643896060000|2022-02-03 13:47:40|763381.5|762381.5|763352.4|762352.4|763440.2|762440.2|763327|762327|35
1643896070000|2022-02-03 13:47:50|763412.3|762412.3|763407.8|762407.8|763447.1|762447.1|763378.8|762378.8|37
1643896080000|2022-02-03 13:48:00|763383.8|762383.8|763389.1|762389.1|763438.8|762438.8|763358.2|762358.2|36
1643896090000|2022-02-03 13:48:10|763433.3|762433.3|763377.9|762377.9|763466.1|762466.1|763354|762354|38
1643896100000|2022-02-03 13:48:20|763370.4|762370.4|763357.1|762357.1|763371.2|762371.2|763339.9|762339.9|31
1643896110000|2022-02-03 13:48:30|763356.8|762356.8|763332.8|762332.8|763407.2|762407.2|763325.2|762325.2|32
1643896120000|2022-02-03 13:48:40|763337.3|762337.3|763328.2|762328.2|763337.3|762337.3|763322.2|762322.2|34
1643896130000|2022-02-03 13:48:50|763325.3|762325.3|763353.5|762353.5|763459.3|762459.3|763322.5|762322.5|35
1643896140000|2022-02-03 13:49:00|763347.4|762347.4|763352.8|762352.8|763368.3|762368.3|763319.8|762319.8|34
1643896150000|2022-02-03 13:49:10|763338.8|762338.8|763448.9|762448.9|763460.2|762460.2|763334.7|762334.7|39
1643896160000|2022-02-03 13:49:20|763483.8|762483.8|763657.4|762657.4|763695.3|762695.3|763483.8|762483.8|39
1643896170000|2022-02-03 13:49:30|763657.5|762657.5|763689|762689|763777.8|762777.8|763633.8|762633.8|39
1643896180000|2022-02-03 13:49:40|763687.5|762687.5|763859.3|762859.3|763887.5|762887.5|763659.2|762659.2|38
1643896190000|2022-02-03 13:49:50|763861.4|762861.4|764606|762606|764610.1|763133.5|763836.9|762479.6|37
1643896200000|2022-02-03 13:50:00|764677.9|762677.9|764952.5|762952.5|765016.7|763016.7|764644.1|762644.1|40
1643896210000|2022-02-03 13:50:10|764963.2|762963.2|764866.6|762866.6|765000.8|763000.8|764866.6|762866.6|39
1643896220000|2022-02-03 13:50:20|764829|762829|764189.3|763189.3|764851.7|763273.4|764111.8|762615|39
1643896230000|2022-02-03 13:50:30|764708.5|762708.5|764246.2|763246.2|764720.7|763256.5|764162.9|762647|37
1643896240000|2022-02-03 13:50:40|764806.2|762806.2|764897.6|762897.6|764901.8|763422.2|764325.4|762785|40
1643896250000|2022-02-03 13:50:50|764897.4|762897.4|764907.2|762907.2|764907.2|763396.1|764396.1|762830|40
1643896260000|2022-02-03 13:51:00|764854.1|762854.1|764696|762696|764854.6|763361.5|764263.6|762696|39
1643896270000|2022-02-03 13:51:10|764652.9|762652.9|764382.2|762382.2|764657.7|763033.1|763872.1|762382.2|40
1643896280000|2022-02-03 13:51:20|763866.3|762866.3|764559|762559|764559|762922.5|763866.3|762371.7|39
1643896290000|2022-02-03 13:51:30|764503.3|762503.3|764712.7|762712.7|764716.4|763143.6|764039.8|762503.3|36
1643896300000|2022-02-03 13:51:40|764720.1|762720.1|763983.6|762983.6|764741.8|762995.2|763977|762563.1|36
1643896310000|2022-02-03 13:51:50|764012.5|763012.5|764659.2|762659.2|764666.2|763186.9|764008.8|762597.8|36
1643896320000|2022-02-03 13:52:00|764747.1|762747.1|764810.9|762810.9|764948.5|763419.6|764249.6|762747.1|38
1643896330000|2022-02-03 13:52:10|764814.1|762814.1|764926.3|762926.3|764978.1|763446.8|764408|762812.4|38
1643896340000|2022-02-03 13:52:20|764923.4|762923.4|764910.6|762910.6|764962.2|763470.9|764383.3|762867.3|39
1643896350000|2022-02-03 13:52:30|764922.8|762922.8|764451.7|763451.7|764939.1|763451.7|764294.2|762756.6|39
1643896360000|2022-02-03 13:52:40|764461.4|763461.4|764604.8|762604.8|764942.4|763461.4|764096.7|762599.1|38
1643896370000|2022-02-03 13:52:50|764612.3|762612.3|764108.8|763108.8|764740.9|763220.3|764062|762575.1|37
1643896380000|2022-02-03 13:53:00|764103.2|763103.2|764570.6|762570.6|764648.2|763109.6|764082|762533.9|37
1643896390000|2022-02-03 13:53:10|764577.3|762577.3|764080.4|763080.4|764594.8|763084.8|764047.5|762566.7|33
1643896400000|2022-02-03 13:53:20|764074.5|763074.5|764047.5|763047.5|764111.1|763111.1|764047.5|763047.5|35
1643896410000|2022-02-03 13:53:30|764047.8|763047.8|764202.3|763202.3|764649.9|763224.9|764007.8|762590.3|38
1643896420000|2022-02-03 13:53:40|764210.9|763210.9|764101.7|763101.7|764210.9|763210.9|764047.1|763047.1|34
1643896430000|2022-02-03 13:53:50|764100.2|763100.2|763966.9|762966.9|764100.2|763100.2|763961.9|762961.9|38
1643896440000|2022-02-03 13:54:00|763970.1|762970.1|763939.1|762939.1|764465.6|763003.6|763931|762444.3|36
1643896450000|2022-02-03 13:54:10|763958.5|762958.5|764005.6|763005.6|764497.1|763116.7|763951.5|762493.5|37
1643896460000|2022-02-03 13:54:20|764078.9|763078.9|764271.9|763271.9|764604.6|763296.9|764054.7|762604.6|38
1643896470000|2022-02-03 13:54:30|764275|763275|764974.7|762974.7|764974.8|763472.2|764275|762949.7|39
1643896480000|2022-02-03 13:54:40|764976|762976|764560.5|763560.5|765036.2|763560.5|764476.6|762976|40
1643896490000|2022-02-03 13:54:50|764548.2|763548.2|764536.6|763536.6|764549.3|763549.3|764427.8|763427.8|37
1643896500000|2022-02-03 13:55:00|764529.9|763529.9|764518.8|763518.8|764585.2|763585.2|764450.7|763450.7|39
1643896510000|2022-02-03 13:55:10|764509.6|763509.6|765020.5|763020.5|765020.5|763513.5|764462.5|762974.4|37
1643896520000|2022-02-03 13:55:20|765012.9|763012.9|764531.2|763531.2|765047.7|763546.2|764487.8|762988.6|36
1643896530000|2022-02-03 13:55:30|764530.1|763530.1|765062|763062|765062|763579.3|764507.8|763045|31
1643896540000|2022-02-03 13:55:40|765067.1|763067.1|764640.1|763640.1|765067.1|763678.5|764557|763067.1|34
1643896550000|2022-02-03 13:55:50|764663|763663|764749.9|763749.9|765221.8|763836.3|764663|763221.8|37
1643896560000|2022-02-03 13:56:00|764758.1|763758.1|764860.5|763860.5|764860.5|763860.5|764755.5|763755.5|40
1643896570000|2022-02-03 13:56:10|764868.3|763868.3|764649.7|763649.7|764868.3|763868.3|764631|763631|40
1643896580000|2022-02-03 13:56:20|764636.3|763636.3|764601.3|763601.3|764682.7|763682.7|764573.9|763573.9|40
1643896590000|2022-02-03 13:56:30|764601.5|763601.5|764470.4|763470.4|764670.4|763670.4|764437.1|763437.1|35
1643896600000|2022-02-03 13:56:40|764469.8|763469.8|764948.9|762948.9|765063.6|763585.9|764443.1|762936.3|38
1643896610000|2022-02-03 13:56:50|764967.5|762967.5|764406.6|763406.6|764967.5|763447.9|764379.5|762866.6|35
1643896620000|2022-02-03 13:57:00|764419.9|763419.9|764780.7|762780.7|764941.5|763471.2|764267.2|762780.6|40
1643896630000|2022-02-03 13:57:10|764775.4|762775.4|764322.7|763322.7|764805.6|763344.9|764138.5|762652.9|40
1643896640000|2022-02-03 13:57:20|764807.6|762807.6|764754.2|762754.2|764812.4|763293.7|764165.1|762744.6|37
1643896650000|2022-02-03 13:57:30|764764.9|762764.9|764226.5|763226.5|764810.6|763280.7|764187.9|762694.5|38
1643896660000|2022-02-03 13:57:40|764188.2|763188.2|764159.4|763159.4|764674.2|763188.2|764147.3|762638.5|36
1643896670000|2022-02-03 13:57:50|764159.3|763159.3|764656.3|762656.3|764711.8|763255.4|764115.9|762650.3|37
1643896680000|2022-02-03 13:58:00|764640.4|762640.4|764646.8|762646.8|764670|763168.3|764130.1|762608.1|28
1643896690000|2022-02-03 13:58:10|764644.1|762644.1|764258.4|763258.4|764761.8|763272.7|764245.3|762644.1|37
1643896700000|2022-02-03 13:58:20|764247.5|763247.5|764150.9|763150.9|764733.3|763247.5|764137.8|762655.5|39
1643896710000|2022-02-03 13:58:30|764160.7|763160.7|764529.9|762529.9|764671.5|763160.7|764160.7|762505.9|36
1643896720000|2022-02-03 13:58:40|764526.7|762526.7|763804.1|762804.1|764526.7|763035.9|763785.8|762328.8|40
1643896730000|2022-02-03 13:58:50|763804.4|762804.4|764351.8|762351.8|764353.5|762829.9|763781.2|762284.6|39
1643896740000|2022-02-03 13:59:00|764340.9|762340.9|763984.2|762984.2|764464.9|762991.5|763841.8|762340.9|38
1643896750000|2022-02-03 13:59:10|763979.7|762979.7|764257.8|762257.8|764482.3|762979.7|763653.4|762241.2|38
1643896760000|2022-02-03 13:59:20|763728.2|762728.2|763921.9|762921.9|764479.5|762997.1|763708.4|762295.2|38
1643896770000|2022-02-03 13:59:30|763936.9|762936.9|764340.6|762340.6|764346|762937.5|763814.2|762321.1|39
1643896780000|2022-02-03 13:59:40|764336.5|762336.5|764369.6|762369.6|764379.7|762887.8|763822.5|762336.5|35
1643896790000|2022-02-03 13:59:50|763873.6|762873.6|764291.1|762291.1|764298.1|762981.1|763789.5|762291.1|37
1643896800000|2022-02-03 14:00:00|763692.1|762692.1|763652.5|762652.5|764362.3|762790.4|763652.5|762193.4|39
1643896810000|2022-02-03 14:00:10|763649.4|762649.4|763654.4|762654.4|763792.9|762792.9|763622.5|762622.5|39
1643896820000|2022-02-03 14:00:20|763643.4|762643.4|763583.6|762583.6|763666.3|762666.3|763583.6|762583.6|35
1643896830000|2022-02-03 14:00:30|763570.1|762570.1|763472.8|762472.8|764066.7|762582.5|763472.8|762044.4|38
1643896840000|2022-02-03 14:00:40|763472.3|762472.3|763509.6|762509.6|764010.9|762509.6|763417.7|761958.3|39
1643896850000|2022-02-03 14:00:50|763510.5|762510.5|763356.4|762356.4|763571.3|762571.3|763345.3|762345.3|39
1643896860000|2022-02-03 14:01:00|763372.5|762372.5|763480.1|762480.1|763480.1|762480.1|763359.7|762359.7|40
1643896870000|2022-02-03 14:01:10|763481.8|762481.8|763355.8|762355.8|763481.8|762481.8|763335.7|762335.7|39
1643896880000|2022-02-03 14:01:20|763347|762347|763303.5|762303.5|763798.2|762367|763269.1|761768.9|38
1643896890000|2022-02-03 14:01:30|763299.9|762299.9|763356.3|762356.3|763872|762386.8|763287.7|761856.7|38
1643896900000|2022-02-03 14:01:40|763855|761855|763320.5|762320.5|763883.7|762393.1|763314.8|761844.5|39
1643896910000|2022-02-03 14:01:50|763303.9|762303.9|763169.1|762169.1|763331.8|762331.8|763166.5|762166.5|33
1643896920000|2022-02-03 14:02:00|763167.9|762167.9|763338.2|762338.2|763376.5|762376.5|763167.1|762167.1|37
1643896930000|2022-02-03 14:02:10|763327.7|762327.7|763237.5|762237.5|763328.9|762328.9|763237.5|762237.5|38
1643896940000|2022-02-03 14:02:20|763188.3|762188.3|763427.5|761427.5|763463.7|762195.8|762775.1|761306.7|39
1643896950000|2022-02-03 14:02:30|763411.7|761411.7|762846.6|761846.6|763411.7|761853.9|762796.5|761304.1|40
1643896960000|2022-02-03 14:02:40|762847|761847|762872.5|761872.5|763401.1|761915.7|762824.5|761327.5|38
1643896970000|2022-02-03 14:02:50|762872.6|761872.6|762897.8|761897.8|763435.5|761915.3|762853.3|761375.9|39
1643896980000|2022-02-03 14:03:00|762911.6|761911.6|762874.6|761874.6|763443.4|761951.4|762874.6|761409.9|37
1643896990000|2022-02-03 14:03:10|762837.9|761837.9|762762.2|761762.2|763331|761875.1|762762.2|761257.4|40
1643897000000|2022-02-03 14:03:20|762758.1|761758.1|762439.8|761439.8|763204.6|761758.1|762439.8|761189.4|40
1643897010000|2022-02-03 14:03:30|762395.5|761395.5|762408.8|761408.8|762873.9|761430.1|762336.2|760787.1|37
1643897020000|2022-02-03 14:03:40|762416.1|761416.1|762912.2|760912.2|762948.9|761533.2|762408.2|760912.2|38
1643897030000|2022-02-03 14:03:50|762919.2|760919.2|762413.3|761413.3|762955.4|761456.8|762278.1|760803.7|39
1643897040000|2022-02-03 14:04:00|762410.9|761410.9|762904.2|760904.2|762929.9|761429.3|762357.9|760871.1|39
1643897050000|2022-02-03 14:04:10|762435.7|761435.7|762464.6|761464.6|762952.8|761464.6|762384.2|760928.9|40
1643897060000|2022-02-03 14:04:20|762465.5|761465.5|762434.4|761434.4|763074.3|761576.4|762434.4|760945.4|40
1643897070000|2022-02-03 14:04:30|762418|761418|762749.3|760749.3|762774.7|761418|762186.2|760655.1|40
1643897080000|2022-02-03 14:04:40|762749.7|760749.7|762284.2|761284.2|762765.8|761289.6|762213.2|760687.8|40
1643897090000|2022-02-03 14:04:50|762283.4|761283.4|762242.5|761242.5|762790.2|761283.4|762220.2|760685.3|39
1643897100000|2022-02-03 14:05:00|762769.5|760769.5|762775.6|760775.6|762814.5|761325.3|762251.6|760684.7|37
1643897110000|2022-02-03 14:05:10|762793.3|760793.3|762391.7|761391.7|762851.9|761398.8|762317.9|760793.3|40
1643897120000|2022-02-03 14:05:20|762389.1|761389.1|762897|760897|762897|761430.3|762349.4|760844|38
1643897130000|2022-02-03 14:05:30|762897.6|760897.6|762632.7|761632.7|763075.7|761644|762423.8|760897.6|40
1643897140000|2022-02-03 14:05:40|762618.6|761618.6|762667|761667|763169.2|761680|762600.8|761093|39
1643897150000|2022-02-03 14:05:50|762674.8|761674.8|762706.4|761706.4|763150.9|761723.4|762628.4|761150.9|38
1643897160000|2022-02-03 14:06:00|762710|761710|762880.6|761880.6|763407.5|761882.3|762698.4|761316.4|40
1643897170000|2022-02-03 14:06:10|762884.5|761884.5|762883.6|761883.6|763455.8|762113.4|762858.4|761383.6|40
1643897180000|2022-02-03 14:06:20|763405.2|761405.2|763416.3|761416.3|763471.9|761950.1|762858.9|761352.4|37
1643897190000|2022-02-03 14:06:30|763410.5|761410.5|763329.5|761329.5|763410.5|761861.6|762773.5|761324.4|38
1643897200000|2022-02-03 14:06:40|763319.6|761319.6|762662.6|761662.6|763319.6|761767.4|762659.7|761137.6|37
1643897210000|2022-02-03 14:06:50|762662.9|761662.9|763197.2|761197.2|763205.4|761736.9|762602.7|761178.3|38
1643897220000|2022-02-03 14:07:00|763197.3|761197.3|763126.9|761126.9|763297.6|761795.5|762602.3|761126.9|36
1643897230000|2022-02-03 14:07:10|762601|761601|763152.7|761152.7|763175.7|761660.2|762599|761109.7|36
1643897240000|2022-02-03 14:07:20|763157|761157|763268.9|761268.9|763270|761796.6|762663.8|761157|39
1643897250000|2022-02-03 14:07:30|763284.5|761284.5|763291.6|761291.6|763299.6|761823.3|762770.9|761244.7|39
1643897260000|2022-02-03 14:07:40|763279.3|761279.3|763337|761337|763350.3|761850.7|762793.2|761245.5|38
1643897270000|2022-02-03 14:07:50|763329.5|761329.5|763332.9|761332.9|763408.8|761932.2|762734.3|761229.6|37
1643897280000|2022-02-03 14:08:00|763338.8|761338.8|763247.9|761247.9|763338.8|761836.2|762639.3|761207.8|36
1643897290000|2022-02-03 14:08:10|763242.6|761242.6|763317.7|761317.7|763362.6|761863.9|762771.9|761240.9|34
1643897300000|2022-02-03 14:08:20|763304.4|761304.4|762779.1|761779.1|763330.1|761794.6|762758.5|761303.9|35
1643897310000|2022-02-03 14:08:30|762782.8|761782.8|762824|761824|762833.8|761833.8|762779.6|761779.6|39
1643897320000|2022-02-03 14:08:40|762838.5|761838.5|762976.7|761976.7|763419.3|762036.5|762838.5|761419.3|38
1643897330000|2022-02-03 14:08:50|762986.7|761986.7|763041.8|762041.8|763057.6|762057.6|762953.2|761953.2|40
1643897340000|2022-02-03 14:09:00|763083.1|762083.1|762944.3|761944.3|763107.8|762107.8|762849.2|761849.2|39
1643897350000|2022-02-03 14:09:10|762944.7|761944.7|763020.9|762020.9|763431.7|762038.3|762927.8|761431.7|38
1643897360000|2022-02-03 14:09:20|763018.9|762018.9|763189.9|762189.9|763196.8|762196.8|763005.5|762005.5|38
1643897370000|2022-02-03 14:09:30|763182|762182|763273|762273|763773.9|762277.6|763182|761714.8|37
1643897380000|2022-02-03 14:09:40|763263.1|762263.1|763053.2|762053.2|763276|762276|762994.3|761994.3|36
1643897390000|2022-02-03 14:09:50|763043.2|762043.2|763030.4|762030.4|763570.4|762049.1|762967.3|761510.6|39
1643897400000|2022-02-03 14:10:00|763025.3|762025.3|762826.9|761826.9|763037.4|762037.4|762810.7|761810.7|37
1643897410000|2022-02-03 14:10:10|762827.8|761827.8|762788.7|761788.7|762828.8|761828.8|762777.9|761777.9|39
1643897420000|2022-02-03 14:10:20|762790.3|761790.3|762802.9|761802.9|762839|761839|762737.7|761737.7|38
1643897430000|2022-02-03 14:10:30|762783.6|761783.6|762977.9|761977.9|763456.5|761977.9|762783.6|761441.7|36
1643897440000|2022-02-03 14:10:40|762965.6|761965.6|763400|761400|763473.9|761972.6|762901.1|761379.4|38
1643897450000|2022-02-03 14:10:50|763389.6|761389.6|763002.8|762002.8|763493.9|762075.2|762973.5|761389.5|34
1643897460000|2022-02-03 14:11:00|762982.8|761982.8|762866.9|761866.9|763403.7|762021.8|762866.9|761393.7|38
1643897470000|2022-02-03 14:11:10|762824.5|761824.5|762860.7|761860.7|763323.8|761934|762768|761308.8|35
1643897480000|2022-02-03 14:11:20|762860|761860|762775.5|761775.5|763321.3|761868.4|762749.6|761296|33
1643897490000|2022-02-03 14:11:30|762783.9|761783.9|762858.9|760858.9|762907.1|761789.8|762372.6|760857.3|35
1643897500000|2022-02-03 14:11:40|762853|760853|762790.8|760790.8|762984.2|761442.4|762355.3|760790.8|35
1643897510000|2022-02-03 14:11:50|762777.1|760777.1|762658|760658|762790.1|761178.1|762119.4|760658|37
1643897520000|2022-02-03 14:12:00|762652.7|760652.7|762376.3|761376.3|762774.1|761398.5|762232.6|760652.7|40
1643897530000|2022-02-03 14:12:10|762378.5|761378.5|762590.1|761590.1|763040.8|761590.1|762378.5|760962.2|39
1643897540000|2022-02-03 14:12:20|762608.6|761608.6|762564.1|761564.1|762608.6|761608.6|762526.2|761526.2|36
1643897550000|2022-02-03 14:12:30|762546.2|761546.2|762517.2|761517.2|763039.6|761546.2|762492.1|761006.4|39
1643897560000|2022-02-03 14:12:40|762512.4|761512.4|762556.2|761556.2|763054.1|761572.3|762502.8|761038.3|35
1643897570000|2022-02-03 14:12:50|762539.4|761539.4|762553.4|761553.4|762584.1|761584.1|762532.6|761532.6|35
1643897580000|2022-02-03 14:13:00|762565.1|761565.1|762703|761703|763230|761763.7|762540.3|761229.6|37
1643897590000|2022-02-03 14:13:10|762687|761687|762835.3|761835.3|763330.5|761835.5|762683.9|761159.2|37
1643897600000|2022-02-03 14:13:20|762828|761828|762841.3|761841.3|762842.8|761842.8|762823.3|761823.3|28
1643897610000|2022-02-03 14:13:30|762843|761843|762850.2|761850.2|762862.2|761862.2|762838.6|761838.6|28
1643897620000|2022-02-03 14:13:40|762860.6|761860.6|762888.2|761888.2|762916.7|761916.7|762853.5|761853.5|28
1643897630000|2022-02-03 14:13:50|762898.1|761898.1|762911.5|761911.5|762918|761918|762890.3|761890.3|29
1643897640000|2022-02-03 14:14:00|762913.2|761913.2|762966.5|761966.5|763010.5|762010.5|762910.8|761910.8|33
1643897650000|2022-02-03 14:14:10|762962.5|761962.5|762880.1|761880.1|763450.2|762012.8|762871.8|761450.2|40
1643897660000|2022-02-03 14:14:20|762880.4|761880.4|762888.9|761888.9|763269.1|761908.4|762739.9|761269.1|37
1643897670000|2022-02-03 14:14:30|762911.7|761911.7|762842.2|761842.2|762937|761937|762810.7|761810.7|37
1643897680000|2022-02-03 14:14:40|762843.3|761843.3|763005.7|762005.7|763013.7|762013.7|762812.5|761812.5|36
1643897690000|2022-02-03 14:14:50|762997.8|761997.8|762928.4|761928.4|763071.1|762071.1|762909.9|761909.9|34
1643897700000|2022-02-03 14:15:00|762928.9|761928.9|762872.6|761872.6|763381.9|761928.9|762747.6|761370.9|37
1643897710000|2022-02-03 14:15:10|763372.4|761372.4|762910.5|761910.5|763415.3|761947.5|762841.9|761372.4|32
1643897720000|2022-02-03 14:15:20|762913.5|761913.5|763605.3|761605.3|763613.4|762100.7|762913.5|761569.2|36
1643897730000|2022-02-03 14:15:30|763615.1|761615.1|763814|761814|763816.5|762305.8|763192.1|761615.1|35
1643897740000|2022-02-03 14:15:40|763812.9|761812.9|763278.5|762278.5|763812.9|762297.5|763241.6|761768.7|39
1643897750000|2022-02-03 14:15:50|763273.4|762273.4|763203.9|762203.9|763593.8|762300.7|763126.6|761558.5|39
1643897760000|2022-02-03 14:16:00|763203.1|762203.1|763693.5|761693.5|763748.7|762203.1|763203.1|761625.9|37
1643897770000|2022-02-03 14:16:10|763684.5|761684.5|763597.8|761597.8|763706.9|762169.6|763106.5|761593.2|29
1643897780000|2022-02-03 14:16:20|763610.5|761610.5|763562.1|761562.1|763611|762054.2|763051.5|761559.3|32
1643897790000|2022-02-03 14:16:30|763570|761570|763145|762145|763723|762203.4|763118.5|761569.4|35
1643897800000|2022-02-03 14:16:40|763140|762140|763268.1|762268.1|763776|762270.8|763140|761776|29
1643897810000|2022-02-03 14:16:50|763260.2|762260.2|763262.2|762262.2|763273.5|762273.5|763238.4|762238.4|31
1643897820000|2022-02-03 14:17:00|763265.4|762265.4|763267|762267|763282.5|762282.5|763248.5|762248.5|27
1643897830000|2022-02-03 14:17:10|763224.3|762224.3|763258.9|762258.9|763273.7|762273.7|763224.3|762224.3|25
1643897840000|2022-02-03 14:17:20|763258.7|762258.7|763255.8|762255.8|763300.3|762300.3|763255.8|762255.8|28
1643897850000|2022-02-03 14:17:30|763255.7|762255.7|763312|762312|763312.9|762312.9|763240.9|762240.9|30
1643897860000|2022-02-03 14:17:40|763323.6|762323.6|763265.2|762265.2|763323.6|762323.6|763265.2|762265.2|32
1643897870000|2022-02-03 14:17:50|763260.9|762260.9|763055.9|762055.9|763303|762303|763049.2|762049.2|31
1643897880000|2022-02-03 14:18:00|763063.2|762063.2|763062|762062|763079|762079|763044.2|762044.2|30
1643897890000|2022-02-03 14:18:10|763055.7|762055.7|763059.5|762059.5|763078|762078|763045.7|762045.7|29
1643897900000|2022-02-03 14:18:20|763048.3|762048.3|763228.9|761228.9|763278.3|762063.6|762727.5|761225.2|40
1643897910000|2022-02-03 14:18:30|763238.7|761238.7|762682.7|761682.7|763257.1|761822.1|762682.7|761233.7|38
1643897920000|2022-02-03 14:18:40|762698.6|761698.6|763246.4|761246.4|763247.3|761768.5|762628.3|761137.2|38
1643897930000|2022-02-03 14:18:50|763251.8|761251.8|762797.4|761797.4|763351.4|761880.6|762795.7|761251.8|38
1643897940000|2022-02-03 14:19:00|763301.9|761301.9|763397.2|761397.2|763403.1|761892.8|762817.7|761294.7|38
1643897950000|2022-02-03 14:19:10|763399.4|761399.4|763071.6|762071.6|763399.4|762071.6|762880.8|761399.4|36
1643897960000|2022-02-03 14:19:20|763054|762054|763010.4|762010.4|763091.9|762091.9|763010.4|762010.4|35
1643897970000|2022-02-03 14:19:30|763017.2|762017.2|762794|761794|763068.1|762068.1|762734.6|761734.6|38
1643897980000|2022-02-03 14:19:40|762796.1|761796.1|762844|761844|762846.5|761846.5|762796.1|761796.1|30
1643897990000|2022-02-03 14:19:50|762834.7|761834.7|762626|761626|762914.3|761914.3|762618.5|761618.5|31
1643898000000|2022-02-03 14:20:00|762628.5|761628.5|762781.2|761781.2|763259.2|761781.2|762578.9|761155.8|39
1643898010000|2022-02-03 14:20:10|762778.3|761778.3|762835.1|761835.1|763346.4|761846.6|762774.5|761289.6|36
1643898020000|2022-02-03 14:20:20|762823.2|761823.2|763362.9|761362.9|763430.4|761960.8|762823.2|761328.2|36
1643898030000|2022-02-03 14:20:30|763363.3|761363.3|763291.3|761291.3|763373.8|761885.4|762727.7|761246|39
1643898040000|2022-02-03 14:20:40|763314.9|761314.9|762838|761838|763343.6|761842.4|762777.2|761279.1|36
1643898050000|2022-02-03 14:20:50|762816.8|761816.8|762728.8|761728.8|763311.3|761826.9|762714.5|761236.7|33
1643898060000|2022-02-03 14:21:00|762731.4|761731.4|763327.3|761327.3|763359.4|761862.9|762731.4|761251.9|35
1643898070000|2022-02-03 14:21:10|763344.4|761344.4|762835.1|761835.1|763412.4|761914.5|762819.8|761332|37
1643898080000|2022-02-03 14:21:20|762818.1|761818.1|762901.7|761901.7|762945.5|761945.5|762810|761810|38
1643898090000|2022-02-03 14:21:30|762872.5|761872.5|763332.3|761332.3|763339.6|761875.1|762784.4|761274.4|38
1643898100000|2022-02-03 14:21:40|763322.3|761322.3|763261.9|761261.9|763322.3|761796.7|762725.2|761261.1|38
1643898110000|2022-02-03 14:21:50|763255.7|761255.7|762851.7|761851.7|763255.7|761869.7|762709|761248.6|36
1643898120000|2022-02-03 14:22:00|762849.4|761849.4|762623.1|761623.1|762849.4|761849.4|762602.9|761602.9|39
1643898130000|2022-02-03 14:22:10|762617.5|761617.5|762448.4|761448.4|762665.5|761665.5|762440.4|761440.4|38
1643898140000|2022-02-03 14:22:20|762452.8|761452.8|762460.9|761460.9|763043.5|761547.2|762445.6|761043.5|39
1643898150000|2022-02-03 14:22:30|762464|761464|762522.9|761522.9|762581.1|761581.1|762464|761464|39
1643898160000|2022-02-03 14:22:40|762533.9|761533.9|762617.7|761617.7|762651.3|761651.3|762533.9|761533.9|37
1643898170000|2022-02-03 14:22:50|762633.2|761633.2|762725.9|761725.9|763269.7|761776|762633.2|761252.7|35
1643898180000|2022-02-03 14:23:00|762750.2|761750.2|763331.3|761331.3|763331.3|761832.3|762750.2|761278|38
1643898190000|2022-02-03 14:23:10|763337.9|761337.9|762994.3|761994.3|763337.9|761994.3|762820.9|761337.9|33
1643898200000|2022-02-03 14:23:20|762988.9|761988.9|763548.7|761548.7|763556.2|762060|762988.9|761546.7|29
1643898210000|2022-02-03 14:23:30|763549.6|761549.6|762961|761961|763554.9|762035.9|762915|761515.7|31
1643898220000|2022-02-03 14:23:40|762941.5|761941.5|763495.6|761495.6|763543|762082.2|762941.5|761473|34
1643898230000|2022-02-03 14:23:50|763446.8|761446.8|763552.3|761552.3|763573.7|761573.7|763437.2|761437.2|37
1643898240000|2022-02-03 14:24:00|763556|761556|763552.3|761552.3|763556|762100|763055.5|761527.1|39
1643898250000|2022-02-03 14:24:10|763544.7|761544.7|763040.4|762040.4|763562.7|762084.5|763023|761544.7|34
1643898260000|2022-02-03 14:24:20|763036.7|762036.7|762937.7|761937.7|763040|762040|762927.6|761927.6|34
1643898270000|2022-02-03 14:24:30|762944.2|761944.2|763039.2|762039.2|763518.6|762055.1|762944.2|761498.1|34
1643898280000|2022-02-03 14:24:40|763034.1|762034.1|762956.7|761956.7|763037.2|762037.2|762931.6|761931.6|36
1643898290000|2022-02-03 14:24:50|762960.6|761960.6|762952.4|761952.4|762966.4|761966.4|762948|761948|36
1643898300000|2022-02-03 14:25:00|762952.5|761952.5|762999.1|761999.1|762999.1|761999.1|762941.4|761941.4|37
1643898310000|2022-02-03 14:25:10|762988.7|761988.7|763080.7|762080.7|763543.1|762080.7|762984.6|761533.2|37
1643898320000|2022-02-03 14:25:20|763066.6|762066.6|763020.3|762020.3|763532.6|762066.6|763012.5|761499.8|37
1643898330000|2022-02-03 14:25:30|763013.8|762013.8|763025.7|762025.7|763042.3|762042.3|763010.9|762010.9|38
1643898340000|2022-02-03 14:25:40|763018|762018|762950.4|761950.4|763022.8|762022.8|762935.9|761935.9|27
1643898350000|2022-02-03 14:25:50|762946.8|761946.8|762784.5|761784.5|762951.7|761951.7|762763.5|761763.5|34
1643898360000|2022-02-03 14:26:00|762796.3|761796.3|762771.2|761771.2|763308.8|761831.3|762757.8|761292.6|34
1643898370000|2022-02-03 14:26:10|762771.5|761771.5|762766|761766|762777.3|761777.3|762718.4|761718.4|29
1643898380000|2022-02-03 14:26:20|762762.7|761762.7|762755.9|761755.9|762784.7|761784.7|762746.1|761746.1|26
1643898390000|2022-02-03 14:26:30|762753.7|761753.7|762769.2|761769.2|762775.6|761775.6|762753.7|761753.7|22
1643898400000|2022-02-03 14:26:40|762766.9|761766.9|762786.6|761786.6|762786.6|761786.6|762744.4|761744.4|20
1643898410000|2022-02-03 14:26:50|762788.7|761788.7|762836.9|761836.9|762836.9|761836.9|762778.5|761778.5|31
1643898420000|2022-02-03 14:27:00|762857.3|761857.3|762943.3|761943.3|762943.3|761943.3|762802.1|761802.1|34
1643898430000|2022-02-03 14:27:10|762946.8|761946.8|762805.3|761805.3|762962.3|761962.3|762805.2|761805.2|33
1643898440000|2022-02-03 14:27:20|762810.9|761810.9|762861.8|761861.8|762864|761864|762810.2|761810.2|33
1643898450000|2022-02-03 14:27:30|762860.4|761860.4|762956.9|761956.9|762986.3|761986.3|762847.1|761847.1|34
1643898460000|2022-02-03 14:27:40|762934.4|761934.4|762856.7|761856.7|762957.7|761957.7|762773.3|761773.3|36
1643898470000|2022-02-03 14:27:50|762860.5|761860.5|762884.5|761884.5|762969.6|761969.6|762860.5|761860.5|32
1643898480000|2022-02-03 14:28:00|762881.7|761881.7|762851.2|761851.2|762905.1|761905.1|762808.7|761808.7|36
1643898490000|2022-02-03 14:28:10|762841.9|761841.9|762797|761797|763327.4|761844.6|762789.2|761304.3|27
1643898500000|2022-02-03 14:28:20|762799.4|761799.4|762856.5|761856.5|762921.9|761921.9|762799.4|761799.4|31
1643898510000|2022-02-03 14:28:30|762854.2|761854.2|762862.4|761862.4|762878.1|761878.1|762846|761846|28
1643898520000|2022-02-03 14:28:40|762861.8|761861.8|762850.2|761850.2|763373.7|761871.7|762843.6|761373.7|25
1643898530000|2022-02-03 14:28:50|762861.9|761861.9|762882.9|761882.9|762908.2|761908.2|762854|761854|34
1643898540000|2022-02-03 14:29:00|762866.7|761866.7|762944.4|761944.4|762945.4|761945.4|762866.7|761866.7|33
1643898550000|2022-02-03 14:29:10|762954.4|761954.4|762997.6|761997.6|763459.1|761999.4|762932.9|761459|28
1643898560000|2022-02-03 14:29:20|762998|761998|762988.9|761988.9|762998|761998|762979.7|761979.7|29
1643898570000|2022-02-03 14:29:30|762986.5|761986.5|763090.7|762090.7|763143.5|762143.5|762986.5|761986.5|28
1643898580000|2022-02-03 14:29:40|763102.5|762102.5|763084.4|762084.4|763126.2|762126.2|763057.3|762057.3|33
1643898590000|2022-02-03 14:29:50|763083.1|762083.1|762985.3|761985.3|763559.2|762088|762985.3|761559.2|25
1643898600000|2022-02-03 14:30:00|762995.8|761995.8|762946|761946|763021.6|762021.6|762946|761946|38
1643898610000|2022-02-03 14:30:10|762942.3|761942.3|762798.3|761798.3|762984.1|761984.1|762759.9|761759.9|39
1643898620000|2022-02-03 14:30:20|762814.5|761814.5|762987.9|761987.9|763495.5|762005.4|762814.5|761495.5|39
1643898630000|2022-02-03 14:30:30|762993.9|761993.9|763043.9|762043.9|763494.1|762067.7|762895.8|761494.1|39
1643898640000|2022-02-03 14:30:40|763048.6|762048.6|763577.2|761577.2|763577.2|762093.1|763039.8|761516.9|36
1643898650000|2022-02-03 14:30:50|763554.8|761554.8|763077|762077|763554.8|762086.1|763023.7|761541.1|37
1643898660000|2022-02-03 14:31:00|763080.5|762080.5|763074|762074|763106.4|762106.4|763044.4|762044.4|37
1643898670000|2022-02-03 14:31:10|763072.1|762072.1|762979.7|761979.7|763095.2|762095.2|762979.7|761979.7|34
1643898680000|2022-02-03 14:31:20|762970.6|761970.6|762883.5|761883.5|762970.6|761970.6|762871.1|761871.1|39
1643898690000|2022-02-03 14:31:30|762885.7|761885.7|762925.8|761925.8|762966|761966|762885.7|761885.7|37
1643898700000|2022-02-03 14:31:40|762909|761909|762613.6|761613.6|762912|761912|762613.6|761613.6|37
1643898710000|2022-02-03 14:31:50|762625.1|761625.1|762714.2|761714.2|762724|761724|762600.6|761600.6|38
1643898720000|2022-02-03 14:32:00|762711|761711|762643.1|761643.1|762734.5|761734.5|762626.7|761626.7|30
1643898730000|2022-02-03 14:32:10|762644.1|761644.1|762765.6|761765.6|762811.6|761811.6|762622.4|761622.4|32
1643898740000|2022-02-03 14:32:20|762770.6|761770.6|762791.7|761791.7|762793.4|761793.4|762760.6|761760.6|30
1643898750000|2022-02-03 14:32:30|762792.1|761792.1|762855.3|761855.3|762856|761856|762782|761782|34
1643898760000|2022-02-03 14:32:40|762852.5|761852.5|762832.8|761832.8|762861.8|761861.8|762815|761815|34
1643898770000|2022-02-03 14:32:50|762835.5|761835.5|762758.1|761758.1|762835.5|761835.5|762745.3|761745.3|34
1643898780000|2022-02-03 14:33:00|762757.7|761757.7|762554.5|761554.5|762757.7|761757.7|762554.5|761554.5|38
1643898790000|2022-02-03 14:33:10|762481.6|761481.6|762996.5|760996.5|763001.2|761489.6|762292.5|760864.6|40
1643898800000|2022-02-03 14:33:20|762994.2|760994.2|763011.9|761011.9|763011.9|761011.9|762963.8|760963.8|37
1643898810000|2022-02-03 14:33:30|763047.2|761047.2|762733.4|761733.4|763169|761733.4|762675.9|761036.6|32
1643898820000|2022-02-03 14:33:40|762732.7|761732.7|763181.9|761181.9|763224.9|761740.2|762673.5|761137.5|36
1643898830000|2022-02-03 14:33:50|763183.4|761183.4|762676.8|761676.8|763200.1|761713.5|762642.2|761128.8|35
1643898840000|2022-02-03 14:34:00|763173|761173|762652.8|761652.8|763173|761673.2|762646.2|761163|31
1643898850000|2022-02-03 14:34:10|762655.6|761655.6|762707.1|761707.1|762733.6|761733.6|762611|761611|38
1643898860000|2022-02-03 14:34:20|762704.4|761704.4|762744|761744|762751.1|761751.1|762697.5|761697.5|30
1643898870000|2022-02-03 14:34:30|762742.8|761742.8|762730.1|761730.1|762747.5|761747.5|762722.8|761722.8|34
1643898880000|2022-02-03 14:34:40|762729.8|761729.8|762714.7|761714.7|762729.8|761729.8|762670.9|761670.9|37
1643898890000|2022-02-03 14:34:50|762711.9|761711.9|762708.1|761708.1|762723.3|761723.3|762694.1|761694.1|34
1643898900000|2022-02-03 14:35:00|762708.3|761708.3|762666.4|761666.4|762711.8|761711.8|762658.6|761658.6|38
1643898910000|2022-02-03 14:35:10|762665.8|761665.8|762652.8|761652.8|762665.8|761665.8|762609.8|761609.8|37
1643898920000|2022-02-03 14:35:20|762652.6|761652.6|762579|761579|762652.9|761652.9|762576.9|761576.9|37
1643898930000|2022-02-03 14:35:30|762592.9|761592.9|762565.1|761565.1|762609.6|761609.6|762545.4|761545.4|38
1643898940000|2022-02-03 14:35:40|762572.4|761572.4|762544.1|761544.1|762579.8|761579.8|762491.5|761491.5|38
1643898950000|2022-02-03 14:35:50|762543|761543|762551.8|761551.8|762579.4|761579.4|762482|761482|38
1643898960000|2022-02-03 14:36:00|762553.5|761553.5|762518.9|761518.9|762569.1|761569.1|762512.3|761512.3|37
1643898970000|2022-02-03 14:36:10|762525.2|761525.2|762431.1|761431.1|762546.8|761546.8|762409.7|761409.7|39
1643898980000|2022-02-03 14:36:20|762437|761437|762393.5|761393.5|762533.9|761533.9|762393.5|761393.5|37
1643898990000|2022-02-03 14:36:30|762429.3|761429.3|762317.2|761317.2|762445.8|761445.8|762264.7|761264.7|39
1643899000000|2022-02-03 14:36:40|762316|761316|762334.7|761334.7|762346.6|761346.6|762296.7|761296.7|36
1643899010000|2022-02-03 14:36:50|762334.1|761334.1|762379.6|761379.6|762385.4|761385.4|762292.9|761292.9|38
1643899020000|2022-02-03 14:37:00|762379.8|761379.8|762361.3|761361.3|762382.4|761382.4|762309|761309|40
1643899030000|2022-02-03 14:37:10|762339.6|761339.6|762265.6|761265.6|762339.6|761339.6|762239.1|761239.1|37
1643899040000|2022-02-03 14:37:20|762265.4|761265.4|762324.9|761324.9|762863.2|761400.2|762253.7|760859.1|38
1643899050000|2022-02-03 14:37:30|762321.2|761321.2|762520.1|761520.1|762891.3|761527.5|762316|760819.6|39
1643899060000|2022-02-03 14:37:40|762517.4|761517.4|762698.2|761698.2|762701.7|761701.7|762466.9|761466.9|38
1643899070000|2022-02-03 14:37:50|762690.1|761690.1|762806.7|761806.7|762809.9|761809.9|762690.1|761690.1|38
1643899080000|2022-02-03 14:38:00|762878.8|761878.8|762786|761786|762891.6|761891.6|762776.4|761776.4|40
1643899090000|2022-02-03 14:38:10|762795.1|761795.1|762844.9|761844.9|763292.2|761882.4|762786.1|761292.2|39
1643899100000|2022-02-03 14:38:20|762842|761842|762841.7|761841.7|763342.6|761854.3|762816.2|761335|33
1643899110000|2022-02-03 14:38:30|762843.9|761843.9|762772.4|761772.4|762848.3|761848.3|762770.7|761770.7|40
1643899120000|2022-02-03 14:38:40|762771.3|761771.3|762804.2|761804.2|762830.4|761830.4|762771.3|761771.3|38
1643899130000|2022-02-03 14:38:50|762793|761793|762780.3|761780.3|762812.3|761812.3|762755.8|761755.8|39
1643899140000|2022-02-03 14:39:00|762796.2|761796.2|762774.5|761774.5|762826.9|761826.9|762742.6|761742.6|39
1643899150000|2022-02-03 14:39:10|762773.5|761773.5|762612.6|761612.6|762789.7|761789.7|762585.2|761585.2|40
1643899160000|2022-02-03 14:39:20|762606.8|761606.8|762791.6|761791.6|762849.6|761849.6|762606.4|761606.4|40
1643899170000|2022-02-03 14:39:30|762788.4|761788.4|762779.9|761779.9|763184.3|761788.4|762654.2|761177.4|36
1643899180000|2022-02-03 14:39:40|762785.5|761785.5|762758.2|761758.2|762789.3|761789.3|762744.5|761744.5|31
1643899190000|2022-02-03 14:39:50|762748.6|761748.6|762724.8|761724.8|762767.5|761767.5|762713.7|761713.7|30
1643899200000|2022-02-03 14:40:00|762706.5|761706.5|762716.2|761716.2|762762.2|761762.2|762703.2|761703.2|39
1643899210000|2022-02-03 14:40:10|762708.5|761708.5|762595.8|761595.8|762725.5|761725.5|762563.7|761563.7|39
1643899220000|2022-02-03 14:40:20|762593.1|761593.1|762364.8|761364.8|762598.4|761598.4|762338.1|761338.1|38
1643899230000|2022-02-03 14:40:30|762361.3|761361.3|762323.9|761323.9|762381.6|761381.6|762319.6|761319.6|36
1643899240000|2022-02-03 14:40:40|762326.4|761326.4|762187.3|761187.3|762704.2|761326.4|762169.3|760674.3|36
1643899250000|2022-02-03 14:40:50|762185.1|761185.1|762462|760462|762696.8|761197.9|761967.8|760460.4|38
1643899260000|2022-02-03 14:41:00|762459|760459|762207.4|761207.4|762470.9|761217.5|761976.7|760452.1|39
1643899270000|2022-02-03 14:41:10|762212.4|761212.4|762068.7|761068.7|762567.8|761212.4|762032.7|760562.3|39
1643899280000|2022-02-03 14:41:20|762057.1|761057.1|762013.7|761013.7|762449.4|761057.1|761929.4|760425.9|40
1643899290000|2022-02-03 14:41:30|761991.6|760991.6|761954.2|760954.2|762437.4|761015.4|761920.7|760414.6|39
1643899300000|2022-02-03 14:41:40|761958.5|760958.5|762026.8|761026.8|762030.3|761030.3|761958.5|760958.5|39
1643899310000|2022-02-03 14:41:50|762024.8|761024.8|761900.3|760900.3|762461.6|761027.7|761869.1|760388.1|38
1643899320000|2022-02-03 14:42:00|761880.4|760880.4|761777.6|760777.6|761893.6|760893.6|761700|760700|40
1643899330000|2022-02-03 14:42:10|761806.1|760806.1|761965.4|760965.4|762413.8|760965.4|761806.1|760397.7|39
1643899340000|2022-02-03 14:42:20|761970.3|760970.3|762218.7|761218.7|762629.3|761218.7|761911.5|760612.3|40
1643899350000|2022-02-03 14:42:30|762173.7|761173.7|762241.3|761241.3|762774.7|761264.1|762091.2|760601.2|38
1643899360000|2022-02-03 14:42:40|762231.3|761231.3|762282.7|761282.7|762739.9|761282.7|762204.7|760708.1|39
1643899370000|2022-02-03 14:42:50|762276.5|761276.5|762303.1|761303.1|762370.5|761370.5|762266.5|761266.5|38
1643899380000|2022-02-03 14:43:00|762304.4|761304.4|762240.9|761240.9|762738|761304.4|762177.3|760738|40
1643899390000|2022-02-03 14:43:10|762246.4|761246.4|762179.8|761179.8|762777.8|761287.6|762170.1|760745.7|37
1643899400000|2022-02-03 14:43:20|762182.9|761182.9|762260.4|761260.4|762306.2|761306.2|762175|761175|37
1643899410000|2022-02-03 14:43:30|762215.5|761215.5|762319.1|761319.1|762319.1|761319.1|762157.2|761157.2|34
1643899420000|2022-02-03 14:43:40|762307.1|761307.1|762251.9|761251.9|762351.8|761351.8|762239.2|761239.2|34
1643899430000|2022-02-03 14:43:50|762260.7|761260.7|762313.9|761313.9|762767.8|761313.9|762204.7|760701.5|34
1643899440000|2022-02-03 14:44:00|762316|761316|762359.2|761359.2|762367|761367|762226.7|761226.7|34
1643899450000|2022-02-03 14:44:10|762348.7|761348.7|762360.4|761360.4|762364.5|761364.5|762323.8|761323.8|36
1643899460000|2022-02-03 14:44:20|762328.2|761328.2|762338.6|761338.6|762360.8|761360.8|762289.2|761289.2|37
1643899470000|2022-02-03 14:44:30|762325.9|761325.9|762371|761371|762374|761374|762307.4|761307.4|36
1643899480000|2022-02-03 14:44:40|762389.7|761389.7|762503|761503|762522|761522|762389.7|761389.7|35
1643899490000|2022-02-03 14:44:50|763015.9|761015.9|763115.4|761115.4|763154.9|761154.9|763009.9|761009.9|38
1643899500000|2022-02-03 14:45:00|763124.9|761124.9|763128.2|761128.2|763159.1|761644.1|762622.3|761116.6|35
1643899510000|2022-02-03 14:45:10|763126.4|761126.4|762592.5|761592.5|763146.5|761621.5|762592.5|761058|40
1643899520000|2022-02-03 14:45:20|762598.8|761598.8|763111.7|761111.7|763122.8|761616.8|762574.2|761038.4|37
1643899530000|2022-02-03 14:45:30|763100.4|761100.4|762631.5|761631.5|763100.4|761676.8|762501.4|761042.8|39
1643899540000|2022-02-03 14:45:40|762646.5|761646.5|762619.9|761619.9|763157.7|761667.3|762575.6|761143.3|39
1643899550000|2022-02-03 14:45:50|762599.2|761599.2|762638.7|761638.7|763159.5|761679.5|762599.2|761151.7|37
1643899560000|2022-02-03 14:46:00|762633.4|761633.4|762671.9|761671.9|763163.6|761676|762617.2|761154.1|30
1643899570000|2022-02-03 14:46:10|762679.9|761679.9|762847.8|761847.8|763319.3|761860.3|762677.2|761319.3|32
1643899580000|2022-02-03 14:46:20|762847.7|761847.7|762722.8|761722.8|762864.6|761864.6|762702.9|761702.9|39
1643899590000|2022-02-03 14:46:30|762719.2|761719.2|762585.5|761585.5|763184.9|761719.2|762570|761144|40
1643899600000|2022-02-03 14:46:40|762574.6|761574.6|762681.8|761681.8|763059.2|761681.8|762508.6|761059.2|38
1643899610000|2022-02-03 14:46:50|762686.3|761686.3|762699.3|761699.3|763180.6|761702.3|762645.7|761164.5|39
1643899620000|2022-02-03 14:47:00|762695.4|761695.4|762726.2|761726.2|762801.2|761801.2|762683.9|761683.9|40
1643899630000|2022-02-03 14:47:10|762726.6|761726.6|762808.2|761808.2|763314.4|761822.6|762723.8|761250.8|37
1643899640000|2022-02-03 14:47:20|762805.4|761805.4|762804|761804|763305.4|761838.7|762789.3|761280.6|40
1643899650000|2022-02-03 14:47:30|762817.1|761817.1|763299.4|762299.4|763535.2|762304.2|762815.9|761535.2|36
1643899660000|2022-02-03 14:47:40|763300|762300|763268.6|762268.6|763329.7|762329.7|763250|762250|37
1643899670000|2022-02-03 14:47:50|763267|762267|763133.3|762133.3|763661.2|762267|763118.4|761621.9|39
1643899680000|2022-02-03 14:48:00|763132.3|762132.3|763070.1|762070.1|763132.3|762132.3|762998.4|761998.4|39
1643899690000|2022-02-03 14:48:10|763058|762058|763110.6|762110.6|763135.2|762135.2|763047.7|762047.7|37
1643899700000|2022-02-03 14:48:20|763114.8|762114.8|763088|762088|763126.9|762126.9|763062.2|762062.2|36
1643899710000|2022-02-03 14:48:30|763088.9|762088.9|763137.7|762137.7|763137.7|762137.7|763067.2|762067.2|34
1643899720000|2022-02-03 14:48:40|763137.2|762137.2|763080|762080|763206.7|762206.7|763078.9|762078.9|35
1643899730000|2022-02-03 14:48:50|763082.2|762082.2|762999.2|761999.2|763107.9|762107.9|762999.2|761999.2|36
1643899740000|2022-02-03 14:49:00|763004.2|762004.2|763089.7|762089.7|763559.7|762093.2|762988.9|761559.7|35
1643899750000|2022-02-03 14:49:10|763091.6|762091.6|763044.6|762044.6|763141.3|762141.3|763035.1|762035.1|36
1643899760000|2022-02-03 14:49:20|763052.2|762052.2|763116.7|762116.7|763116.7|762116.7|763013.2|762013.2|33
1643899770000|2022-02-03 14:49:30|763122.6|762122.6|763037.2|762037.2|763122.6|762122.6|763001.7|762001.7|38
1643899780000|2022-02-03 14:49:40|763055.5|762055.5|763161.7|762161.7|763173|762173|763053.2|762053.2|36
1643899790000|2022-02-03 14:49:50|763158|762158|763965.7|761965.7|763965.7|762465.1|763155.4|761950.1|40
1643899800000|2022-02-03 14:50:00|763981.1|761981.1|764200.1|762200.1|764306.3|762750.2|763521.8|761981.1|40
1643899810000|2022-02-03 14:50:10|764176.8|762176.8|763904.7|761904.7|764180.7|762463.1|763463.1|761862.3|39
1643899820000|2022-02-03 14:50:20|763900.9|761900.9|763725.6|761725.6|763900.9|762355.3|763195.2|761724.9|40
1643899830000|2022-02-03 14:50:30|763724|761724|763779.7|761779.7|763836.5|762261.1|763254.4|761724|40
1643899840000|2022-02-03 14:50:40|763790.3|761790.3|763353.6|762353.6|763798.6|762483.5|763260.4|761750.3|40
1643899850000|2022-02-03 14:50:50|763358.7|762358.7|764009.5|762009.5|764013.7|762506.5|763358.7|761813.3|39
1643899860000|2022-02-03 14:51:00|764006.3|762006.3|763809.3|761809.3|764092.4|762578.9|763357.8|761801.8|39
1643899870000|2022-02-03 14:51:10|763799.1|761799.1|763434.8|762434.8|763832.1|762444|763338.5|761714.1|39
1643899880000|2022-02-03 14:51:20|763437.4|762437.4|763447.9|762447.9|764029.4|762535|763437.4|761980|38
1643899890000|2022-02-03 14:51:30|763449.4|762449.4|764058.3|762058.3|764121.9|762616|763449.4|761989.5|36
1643899900000|2022-02-03 14:51:40|764055.7|762055.7|763539.9|762539.9|764088.1|762606.6|763527.4|762034.9|35
1643899910000|2022-02-03 14:51:50|763539.2|762539.2|763690|762690|764267.2|762736.7|763535.6|762095.2|36
1643899920000|2022-02-03 14:52:00|764189.5|762189.5|764176.1|762176.1|764194.5|762711.6|763698.7|762106.6|39
1643899930000|2022-02-03 14:52:10|764197.5|762197.5|763655.3|762655.3|764197.5|762689.8|763623.3|762076.2|35
1643899940000|2022-02-03 14:52:20|763639.9|762639.9|763845.8|762845.8|764386.2|762872|763639.9|762211.8|39
1643899950000|2022-02-03 14:52:30|763836.6|762836.6|764399.4|762399.4|764418.1|762913.9|763785.9|762329|39
1643899960000|2022-02-03 14:52:40|763946|762946|763789.9|762789.9|764421.6|762984|763787.5|762297.6|37
1643899970000|2022-02-03 14:52:50|763806.4|762806.4|763891.3|762891.3|764447.5|762965.6|763806.4|762447.5|38
1643899980000|2022-02-03 14:53:00|763856.1|762856.1|763898.8|762898.8|763923.7|762923.7|763830.7|762830.7|39
1643899990000|2022-02-03 14:53:10|763894|762894|764142.1|763142.1|764670.8|763164.9|763894|762636.9|38
1643900000000|2022-02-03 14:53:20|764137.3|763137.3|764111.6|763111.6|764149.3|763149.3|764107.8|763107.8|36
1643900010000|2022-02-03 14:53:30|764081.9|763081.9|764194|763194|764263.7|763263.7|764079.6|763079.6|36
1643900020000|2022-02-03 14:53:40|764678.5|762678.5|764196.4|763196.4|764678.5|763209.5|764169.4|762678.5|30
1643900030000|2022-02-03 14:53:50|764211|763211|764336.4|763336.4|764340.5|763340.5|764146.2|763146.2|36
1643900040000|2022-02-03 14:54:00|764339.4|763339.4|764512|763512|764512|763512|764236|763236|37
1643900050000|2022-02-03 14:54:10|765008.1|763008.1|764443.8|763443.8|765008.1|763520.4|764415|763008.1|38
1643900060000|2022-02-03 14:54:20|764451.5|763451.5|764195.4|763195.4|764715.3|763451.5|764186.9|762698|39
1643900070000|2022-02-03 14:54:30|764185|763185|764151.1|763151.1|764715.1|763260.2|764143.2|762675.3|39
1643900080000|2022-02-03 14:54:40|764152.9|763152.9|763916.7|762916.7|764152.9|763152.9|763915.7|762915.7|38
1643900090000|2022-02-03 14:54:50|763918.8|762918.8|763932.2|762932.2|764458.4|763000.7|763855.6|762426.8|39
1643900100000|2022-02-03 14:55:00|763935|762935|764519.8|762519.8|764531.7|763022.4|763922|762422.7|34
1643900110000|2022-02-03 14:55:10|764499.3|762499.3|764065.9|763065.9|764553.1|763091.5|763995|762493.6|40
1643900120000|2022-02-03 14:55:20|764063.4|763063.4|764665|762665|764697.1|763170.3|764063.4|762630.9|34
1643900130000|2022-02-03 14:55:30|764679.4|762679.4|764721|762721|764733.5|763221.1|764195.3|762660.3|31
1643900140000|2022-02-03 14:55:40|764720|762720|764224.3|763224.3|764736.6|763230.9|764213.3|762696.8|35
1643900150000|2022-02-03 14:55:50|764222.3|763222.3|764282.3|763282.3|764667.2|763288.4|764009|762521.4|39
1643900160000|2022-02-03 14:56:00|764282.4|763282.4|764696.2|762696.2|764736.4|763282.4|764216.5|762686.9|37
1643900170000|2022-02-03 14:56:10|764694.6|762694.6|764694.1|762694.1|764710.3|763162.5|764123.1|762615.5|38
1643900180000|2022-02-03 14:56:20|764697.1|762697.1|764091.4|763091.4|764713|763210.9|764036.3|762555.8|37
1643900190000|2022-02-03 14:56:30|764552.9|762552.9|763885|762885|764572.8|763089.9|763883.8|762411.1|39
1643900200000|2022-02-03 14:56:40|763873.8|762873.8|763824.2|762824.2|764383.3|762892.4|763815.6|762362.1|35
1643900210000|2022-02-03 14:56:50|763820.8|762820.8|763961|762961|764484.6|763015.6|763795.4|762327|39
1643900220000|2022-02-03 14:57:00|764447.1|762447.1|763866.8|762866.8|764475.2|762973.6|763807.8|762382.1|36
1643900230000|2022-02-03 14:57:10|763878.7|762878.7|764385.7|762385.7|764422.1|762923.4|763878.7|762354.9|39
1643900240000|2022-02-03 14:57:20|764386.5|762386.5|763828.1|762828.1|764386.5|762859.7|763790.9|762325|35
1643900250000|2022-02-03 14:57:30|763799.7|762799.7|763759.4|762759.4|764293|762813|763708|762223.8|36
1643900260000|2022-02-03 14:57:40|764294.1|762294.1|764288.1|762288.1|764307.6|762307.6|764271.2|762271.2|36
1643900270000|2022-02-03 14:57:50|764317.3|762317.3|764084.3|763084.3|764497.2|763085.5|763894.2|762317|38
1643900280000|2022-02-03 14:58:00|764091.5|763091.5|764501.9|762501.9|764611.7|763122.4|763971|762490.2|38
1643900290000|2022-02-03 14:58:10|764506.1|762506.1|764499.5|762499.5|764506.1|762930|763875|762410.4|29
1643900300000|2022-02-03 14:58:20|764456.8|762456.8|764334.7|762334.7|764461.5|762834.8|763812.5|762312.4|30
1643900310000|2022-02-03 14:58:30|764331.3|762331.3|764304|762304|764347.9|762830.9|763768.5|762304|29
1643900320000|2022-02-03 14:58:40|764321.8|762321.8|764319.7|762319.7|764478|762478|764294.4|762294.4|36
1643900330000|2022-02-03 14:58:50|764316.3|762316.3|764227|762227|764325.1|762325.1|764219.4|762219.4|30
1643900340000|2022-02-03 14:59:00|764210|762210|764322.3|762322.3|764322.3|762322.3|764210|762210|32
1643900350000|2022-02-03 14:59:10|764276.4|762276.4|764297.4|762297.4|764310.2|762777.7|763759.6|762244.9|37
1643900360000|2022-02-03 14:59:20|764284.6|762284.6|764284.8|762284.8|764338.1|762338.1|764267.7|762267.7|28
1643900370000|2022-02-03 14:59:30|764298.9|762298.9|764302.3|762302.3|764335.7|762335.7|764287.3|762287.3|30
1643900380000|2022-02-03 14:59:40|764303.2|762303.2|764331.3|762331.3|764361.1|762361.1|764300.3|762300.3|31
1643900390000|2022-02-03 14:59:50|764335.7|762335.7|764844.8|762844.8|765031.3|763031.3|764320.6|762320.6|31
1643900400000|2022-02-03 15:00:00|764406.2|762406.2|764276.8|762276.8|764406.2|762406.2|764180|762180|36
1643900410000|2022-02-03 15:00:10|764316.4|762316.4|764259.5|762259.5|764316.4|762316.4|764171.8|762171.8|30
1643900420000|2022-02-03 15:00:20|764244.3|762244.3|764275.2|762275.2|764279.4|762279.4|764230.4|762230.4|36
1643900430000|2022-02-03 15:00:30|764267.2|762267.2|764181.9|762181.9|764275.2|762275.2|764074.7|762074.7|36
1643900440000|2022-02-03 15:00:40|764227.8|762227.8|764232.7|762232.7|764251.1|762251.1|764181.8|762181.8|24
1643900450000|2022-02-03 15:00:50|764219.2|762219.2|764170.8|762170.8|764224.8|762224.8|764147.3|762147.3|34
1643900460000|2022-02-03 15:01:00|764158.9|762158.9|764176.9|762176.9|764216.5|762702|763615.4|762128.2|34
1643900470000|2022-02-03 15:01:10|764150.1|762150.1|763944.9|761944.9|764176.6|762548.2|763413.4|761931.6|35
1643900480000|2022-02-03 15:01:20|763947.4|761947.4|763719.4|761719.4|763950.4|762432.5|763143.9|761664|38
1643900490000|2022-02-03 15:01:30|763713.9|761713.9|763659.7|761659.7|763713.9|762194.4|763161.7|761603.8|39
1643900500000|2022-02-03 15:01:40|763645.5|761645.5|763679.6|761679.6|763701.9|762290.4|763128.7|761533.9|35
1643900510000|2022-02-03 15:01:50|763626.8|761626.8|763633.3|761633.3|763648.9|761648.9|763605.3|761605.3|35
1643900520000|2022-02-03 15:02:00|763625.7|761625.7|763636.6|761636.6|763661.6|762165.4|763019.1|761562.6|38
1643900530000|2022-02-03 15:02:10|763615.8|761615.8|763066.9|762066.9|763656.7|762138.6|763011.4|761542.8|38
1643900540000|2022-02-03 15:02:20|763047.5|762047.5|763022.2|762022.2|763650.3|762166.5|763022.2|761540.8|38
1643900550000|2022-02-03 15:02:30|763046.2|762046.2|763084.8|762084.8|763604.4|762100.3|763021.1|761550.5|36
1643900560000|2022-02-03 15:02:40|763079.4|762079.4|763785.8|761785.8|763858.2|762322.6|763069.6|761659.8|39
1643900570000|2022-02-03 15:02:50|763773.1|761773.1|763812.9|761812.9|763852.1|761852.1|763773.1|761773.1|40
1643900580000|2022-02-03 15:03:00|763865.9|761865.9|763834.6|761834.6|763936.6|761936.6|763832.9|761832.9|33
1643900590000|2022-02-03 15:03:10|763842.1|761842.1|763491.5|762491.5|764077.1|762571.4|763389.4|761842.1|38
1643900600000|2022-02-03 15:03:20|763495.4|762495.4|764030.5|762030.5|764048.1|762541.9|763486.1|762014.5|37
1643900610000|2022-02-03 15:03:30|764033.6|762033.6|763465.5|762465.5|764042.6|762528.9|763459|762004.8|35
1643900620000|2022-02-03 15:03:40|763463.5|762463.5|763886.3|761886.3|763902.5|762463.5|763355.5|761858.4|40
1643900630000|2022-02-03 15:03:50|763886.6|761886.6|763838.8|761838.8|763901.6|762364.7|763350.5|761838.8|33
1643900640000|2022-02-03 15:04:00|763839.4|761839.4|763291.8|762291.8|763894.2|762440.1|763291.8|761777.4|36
1643900650000|2022-02-03 15:04:10|763284.8|762284.8|763255.6|762255.6|763727.8|762284.8|763199.1|761695.8|38
1643900660000|2022-02-03 15:04:20|763248.8|762248.8|763463.6|761463.6|763677.7|762248.8|763000|761463.6|38
1643900670000|2022-02-03 15:04:30|763465.1|761465.1|763645.9|761645.9|763668.8|762065.5|762961.2|761458|39
1643900680000|2022-02-03 15:04:40|763647|761647|763169.4|762169.4|763738.1|762199.6|763081.7|761612.6|35
1643900690000|2022-02-03 15:04:50|763174|762174|763779.5|761779.5|763823.7|762306.5|763174|761676.5|37
1643900700000|2022-02-03 15:05:00|763366.8|762366.8|763334.6|762334.6|763410.3|762410.3|763283.2|762283.2|35
1643900710000|2022-02-03 15:05:10|763297.4|762297.4|763419.9|762419.9|763920|762419.9|763254.6|761754.3|40
1643900720000|2022-02-03 15:05:20|763417.7|762417.7|763392.9|762392.9|763436.1|762436.1|763355.2|762355.2|37
1643900730000|2022-02-03 15:05:30|763390.3|762390.3|763424.3|762424.3|763995.7|762446.3|763390.3|761953.4|36
1643900740000|2022-02-03 15:05:40|763420.9|762420.9|763232.7|762232.7|763748.8|762471.1|763232.7|761714.1|34
1643900750000|2022-02-03 15:05:50|763243.5|762243.5|763243.4|762243.4|763721.6|762243.5|763117.2|761626.4|37
1643900760000|2022-02-03 15:06:00|763299.9|762299.9|763573.4|761573.4|763634.6|762321.2|763056.5|761573.4|38
1643900770000|2022-02-03 15:06:10|763572.6|761572.6|763068.5|762068.5|763583|762158.4|763044.4|761571.8|38
1643900780000|2022-02-03 15:06:20|763068.2|762068.2|763290.1|762290.1|763543.6|762297.7|763053.5|761543.6|36
1643900790000|2022-02-03 15:06:30|763295|762295|763810.6|761810.6|763855.1|762363|763292.4|761801.5|37
1643900800000|2022-02-03 15:06:40|763812.3|761812.3|763270.4|762270.4|763812.3|762287.7|763256.1|761775.3|36
1643900810000|2022-02-03 15:06:50|763266|762266|763310.9|762310.9|763310.9|762310.9|763258.5|762258.5|35
1643900820000|2022-02-03 15:07:00|763292.1|762292.1|763296.2|762296.2|763320.3|762320.3|763262.5|762262.5|38
1643900830000|2022-02-03 15:07:10|763289.7|762289.7|763329.3|762329.3|763462|762462|763285.1|762285.1|37
1643900840000|2022-02-03 15:07:20|763337.2|762337.2|763359.7|762359.7|763837.8|762359.7|763258.6|761799.7|37
1643900850000|2022-02-03 15:07:30|763357|762357|763355.3|762355.3|763375.9|762375.9|763353|762353|31
1643900860000|2022-02-03 15:07:40|763359.4|762359.4|763805.2|761805.2|763805.2|762384|763299.2|761794.7|26
1643900870000|2022-02-03 15:07:50|763283.1|762283.1|763273.1|762273.1|763312.7|762312.7|763253.1|762253.1|27
1643900880000|2022-02-03 15:08:00|763272.7|762272.7|763328.1|762328.1|763362.8|762362.8|763272.7|762272.7|29
1643900890000|2022-02-03 15:08:10|763325.5|762325.5|763356.2|762356.2|763366.6|762366.6|763322.5|762322.5|30
1643900900000|2022-02-03 15:08:20|763348.6|762348.6|763386.8|762386.8|763392.9|762392.9|763342|762342|35
1643900910000|2022-02-03 15:08:30|763390.8|762390.8|763367.3|762367.3|763390.8|762390.8|763339.4|762339.4|30
1643900920000|2022-02-03 15:08:40|763365.8|762365.8|763455|762455|763455|762455|763356.2|762356.2|31
1643900930000|2022-02-03 15:08:50|763447.6|762447.6|763247.4|762247.4|763463|762463|763201.3|762201.3|33
1643900940000|2022-02-03 15:09:00|763257.9|762257.9|763299.8|762299.8|763383.9|762383.9|763246.7|762246.7|34
1643900950000|2022-02-03 15:09:10|763283.8|762283.8|763776.2|761776.2|763782.3|762283.8|763226.4|761776.2|28
1643900960000|2022-02-03 15:09:20|763770.6|761770.6|763820.7|761820.7|763820.7|761820.7|763767.6|761767.6|15
1643900970000|2022-02-03 15:09:30|763822.7|761822.7|763427.1|762427.1|763839|762427.6|763426.6|761822.7|7
1643900980000|2022-02-03 15:09:40|763427.6|762427.6|763428.6|762428.6|763428.6|762428.6|763425.6|762425.6|13
1643900990000|2022-02-03 15:09:50|763427.6|762427.6|763281.7|762281.7|763469.5|762469.5|763281.7|762281.7|11
1643901000000|2022-02-03 15:10:00|763291.2|762291.2|763412.1|762412.1|763412.1|762412.1|763249.1|762249.1|26
1643901010000|2022-02-03 15:10:10|763404.2|762404.2|763270|762270|763419.9|762419.9|763251.3|762251.3|37
1643901020000|2022-02-03 15:10:20|763270.9|762270.9|763424.7|762424.7|763440.6|762440.6|763243|762243|34
1643901030000|2022-02-03 15:10:30|763408.2|762408.2|763378.5|762378.5|763422.8|762422.8|763359.9|762359.9|30
1643901040000|2022-02-03 15:10:40|763374.4|762374.4|763436.5|762436.5|763443.9|762443.9|763372.8|762372.8|34
1643901050000|2022-02-03 15:10:50|763444.1|762444.1|763438.4|762438.4|763473.5|762473.5|763426.6|762426.6|30
1643901060000|2022-02-03 15:11:00|763426.7|762426.7|763450.6|762450.6|763474.5|762474.5|763377.5|762377.5|33
1643901070000|2022-02-03 15:11:10|763453.4|762453.4|763446.9|762446.9|763495.2|762495.2|763438|762438|26
1643901080000|2022-02-03 15:11:20|763453.8|762453.8|763519.4|762519.4|763537.7|762537.7|763429.3|762429.3|38
1643901090000|2022-02-03 15:11:30|763515.3|762515.3|763515.4|762515.4|763553.6|762553.6|763501.4|762501.4|32
1643901100000|2022-02-03 15:11:40|763493.8|762493.8|763691.4|762691.4|763691.4|762691.4|763493.8|762493.8|36
1643901110000|2022-02-03 15:11:50|763696.1|762696.1|763724.4|762724.4|763746|762746|763691.9|762691.9|35
1643901120000|2022-02-03 15:12:00|763710|762710|763710.6|762710.6|763743.4|762743.4|763697.5|762697.5|38
1643901130000|2022-02-03 15:12:10|763716.8|762716.8|763654.8|762654.8|763724.6|762724.6|763635.6|762635.6|37
1643901140000|2022-02-03 15:12:20|763643.6|762643.6|763662.4|762662.4|763671|762671|763574|762574|31
1643901150000|2022-02-03 15:12:30|763652|762652|763646.4|762646.4|763652.7|762652.7|763626.9|762626.9|27
1643901160000|2022-02-03 15:12:40|763649.2|762649.2|763668.3|762668.3|763703|762703|763643.6|762643.6|30
1643901170000|2022-02-03 15:12:50|763667.8|762667.8|763744.6|762744.6|763760.7|762760.7|763646|762646|33
1643901180000|2022-02-03 15:13:00|763751.1|762751.1|763801.7|762801.7|763851.9|762851.9|763739.1|762739.1|31
1643901190000|2022-02-03 15:13:10|763803.3|762803.3|763814.6|762814.6|764336.6|762845.9|763797.6|762326.6|32
1643901200000|2022-02-03 15:13:20|763810.2|762810.2|763667.5|762667.5|764243|762832.7|763664.9|762220|34
1643901210000|2022-02-03 15:13:30|763670|762670|763739.5|762739.5|763747.4|762747.4|763653.2|762653.2|34
1643901220000|2022-02-03 15:13:40|763724|762724|763625.3|762625.3|764264|762744.6|763601.3|762264|30
1643901230000|2022-02-03 15:13:50|763632.8|762632.8|763578.1|762578.1|763644.8|762644.8|763565.5|762565.5|24
1643901240000|2022-02-03 15:14:00|763617.4|762617.4|763489.6|762489.6|763633.3|762633.3|763486.1|762486.1|31
1643901250000|2022-02-03 15:14:10|763485.8|762485.8|763547.4|762547.4|763547.4|762547.4|763480.5|762480.5|33
1643901260000|2022-02-03 15:14:20|763534.4|762534.4|763517.7|762517.7|763544.3|762544.3|763506.5|762506.5|34
1643901270000|2022-02-03 15:14:30|763523.6|762523.6|763525.3|762525.3|763570.7|762570.7|763498.1|762498.1|38
1643901280000|2022-02-03 15:14:40|763537.7|762537.7|763464.5|762464.5|763537.7|762537.7|763433.5|762433.5|38
1643901290000|2022-02-03 15:14:50|763473.9|762473.9|763588.1|762588.1|763588.1|762588.1|763473.9|762473.9|29
1643901300000|2022-02-03 15:15:00|763539.8|762539.8|763479.1|762479.1|763625.6|762625.6|763469.8|762469.8|36
1643901310000|2022-02-03 15:15:10|763506|762506|763554.9|762554.9|763566|762566|763499.6|762499.6|35
1643901320000|2022-02-03 15:15:20|763528.1|762528.1|763473.3|762473.3|763529.9|762529.9|763465.8|762465.8|28
1643901330000|2022-02-03 15:15:30|763488.9|762488.9|763421.5|762421.5|763493.2|762493.2|763407.3|762407.3|29
1643901340000|2022-02-03 15:15:40|763419.4|762419.4|763446.3|762446.3|763446.3|762446.3|763419.4|762419.4|24
1643901350000|2022-02-03 15:15:50|763440.7|762440.7|763346.3|762346.3|763440.7|762440.7|763326.9|762326.9|21
1643901360000|2022-02-03 15:16:00|763397.9|762397.9|763387.2|762387.2|763431.8|762431.8|763359|762359|29
1643901370000|2022-02-03 15:16:10|763389.5|762389.5|763384.1|762384.1|763393.9|762393.9|763373.3|762373.3|35
1643901380000|2022-02-03 15:16:20|763379.4|762379.4|763388.7|762388.7|763408.4|762408.4|763379.4|762379.4|30
1643901390000|2022-02-03 15:16:30|763392.5|762392.5|763374.6|762374.6|763433.1|762433.1|763374.6|762374.6|34
1643901400000|2022-02-03 15:16:40|763372.1|762372.1|763321.9|762321.9|763390|762390|763321.9|762321.9|29
1643901410000|2022-02-03 15:16:50|763322.6|762322.6|763332.5|762332.5|763334.6|762334.6|763308.1|762308.1|29
1643901420000|2022-02-03 15:17:00|763345.6|762345.6|763363|762363|763366.9|762366.9|763323.6|762323.6|33
1643901430000|2022-02-03 15:17:10|763362.1|762362.1|763367|762367|763372.8|762372.8|763332.3|762332.3|33
1643901440000|2022-02-03 15:17:20|763359.1|762359.1|763354.6|762354.6|763362.7|762362.7|763327.2|762327.2|27
1643901450000|2022-02-03 15:17:30|763342.1|762342.1|763360.6|762360.6|763384.9|762384.9|763341.6|762341.6|29
1643901460000|2022-02-03 15:17:40|763354.7|762354.7|763352.4|762352.4|763366.3|762366.3|763328.1|762328.1|31
1643901470000|2022-02-03 15:17:50|763347.6|762347.6|763388.4|762388.4|763392.5|762392.5|763337.4|762337.4|34
1643901480000|2022-02-03 15:18:00|763389.4|762389.4|763311.8|762311.8|763401|762401|763288.9|762288.9|35
1643901490000|2022-02-03 15:18:10|763312.6|762312.6|763312.1|762312.1|763329.4|762329.4|763279.9|762279.9|32
1643901500000|2022-02-03 15:18:20|763297.2|762297.2|763839.7|761839.7|763841.6|762341.2|763292.5|761776.9|36
1643901510000|2022-02-03 15:18:30|763826.3|761826.3|763773.1|761773.1|763826.3|762309.8|763260.8|761772.7|37
1643901520000|2022-02-03 15:18:40|763237.7|762237.7|763593.2|761593.2|763605.3|762237.7|763057.9|761581.1|39
1643901530000|2022-02-03 15:18:50|763582.5|761582.5|763547.2|761547.2|763582.5|762061.5|763017|761537.7|37
1643901540000|2022-02-03 15:19:00|763046.6|762046.6|763082.5|762082.5|763555.1|762101.5|763023.2|761531.8|34
1643901550000|2022-02-03 15:19:10|763091.2|762091.2|763717.7|761717.7|763724.6|762246.2|763077.7|761716.2|31
1643901560000|2022-02-03 15:19:20|763715.3|761715.3|763738.4|761738.4|763738.4|762208.2|763180.4|761677.2|30
1643901570000|2022-02-03 15:19:30|763749.1|761749.1|763643.8|761643.8|763754.8|762226.8|763136.6|761643.8|37
1643901580000|2022-02-03 15:19:40|763659.7|761659.7|763632.7|761632.7|763704.5|762192|763120.3|761613.1|28
1643901590000|2022-02-03 15:19:50|763621.9|761621.9|763155.2|762155.2|763671.7|762207.5|763152.2|761621.9|35
1643901600000|2022-02-03 15:20:00|763158.6|762158.6|763074.8|762074.8|763163.8|762163.8|763074.8|762074.8|36
1643901610000|2022-02-03 15:20:10|763152.6|762152.6|763063.5|762063.5|763577.2|762162.2|763032.3|761548.9|38
1643901620000|2022-02-03 15:20:20|763566.6|761566.6|763169.5|762169.5|763575.1|762205.4|763081.2|761558.8|37
1643901630000|2022-02-03 15:20:30|763668.9|761668.9|763218.8|762218.8|763696.3|762222.5|763163.6|761668.9|32
1643901640000|2022-02-03 15:20:40|763195.4|762195.4|763218.2|762218.2|763236|762236|763153|762153|33
1643901650000|2022-02-03 15:20:50|763215.3|762215.3|763317.2|762317.2|763845.9|762357.2|763201.4|761845.9|36
1643901660000|2022-02-03 15:21:00|763320.3|762320.3|763494.4|762494.4|763524.5|762524.5|763320.3|762320.3|37
1643901670000|2022-02-03 15:21:10|763501.9|762501.9|763502.2|762502.2|763580.1|762580.1|763440.6|762440.6|38
1643901680000|2022-02-03 15:21:20|763496.4|762496.4|763622.7|762622.7|763673.4|762673.4|763455.3|762455.3|36
1643901690000|2022-02-03 15:21:30|763595.2|762595.2|763587.2|762587.2|763642.7|762642.7|763572.7|762572.7|32
1643901700000|2022-02-03 15:21:40|763589.6|762589.6|763588.9|762588.9|764091.1|762600.8|763583.1|762088.5|33
1643901710000|2022-02-03 15:21:50|763590.4|762590.4|763460.4|762460.4|763590.4|762590.4|763450|762450|36
1643901720000|2022-02-03 15:22:00|763453.8|762453.8|763517.1|762517.1|763966.1|762525.7|763377.1|761966.1|38
1643901730000|2022-02-03 15:22:10|763510.8|762510.8|764080.2|762080.2|764081.8|762606.3|763507.5|762014.1|29
1643901740000|2022-02-03 15:22:20|763570.8|762570.8|764030.6|762030.6|764036.5|762587.4|763439.3|761952.9|35
1643901750000|2022-02-03 15:22:30|764034.5|762034.5|763586.3|762586.3|764088.7|762620.8|763511.2|762019.4|35
1643901760000|2022-02-03 15:22:40|763586.2|762586.2|763998.6|761998.6|764004|762622.3|763484.3|761964.9|30
1643901770000|2022-02-03 15:22:50|763982.2|761982.2|764040.6|762040.6|764050.4|762548.6|763452.2|761931.2|37
1643901780000|2022-02-03 15:23:00|763544|762544|763495.1|762495.1|764004.3|762549.5|763485.3|762004.3|37
1643901790000|2022-02-03 15:23:10|763499|762499|763226.6|762226.6|763499|762499|763172|762172|38
1643901800000|2022-02-03 15:23:20|763182.9|762182.9|763156.6|762156.6|763223.1|762223.1|763098.1|762098.1|36
1643901810000|2022-02-03 15:23:30|763138.2|762138.2|763305|762305|763326.9|762326.9|763138.2|762138.2|35
1643901820000|2022-02-03 15:23:40|763302.6|762302.6|763220.2|762220.2|763312.4|762312.4|763195.3|762195.3|32
1643901830000|2022-02-03 15:23:50|763213|762213|763757.3|761757.3|763772|762269|763192.4|761739.5|31
1643901840000|2022-02-03 15:24:00|763757.8|761757.8|763327.6|762327.6|763798.4|762327.6|763299.6|761749.1|31
1643901850000|2022-02-03 15:24:10|763820.4|761820.4|763340|762340|763895|762413.7|763336|761820.4|37
1643901860000|2022-02-03 15:24:20|763340.1|762340.1|763393.3|762393.3|763851.5|762395.1|763340.1|761806.4|34
1643901870000|2022-02-03 15:24:30|763397.6|762397.6|763564.8|762564.8|764045.8|762564.8|763397.6|762036.2|36
1643901880000|2022-02-03 15:24:40|763570.3|762570.3|763559.4|762559.4|764042.2|762570.3|763512.5|762028.9|36
1643901890000|2022-02-03 15:24:50|764064.9|762064.9|763561.1|762561.1|764096.7|762595.1|763543.5|762062.6|37
1643901900000|2022-02-03 15:25:00|763558.1|762558.1|763639.8|762639.8|764137.8|762663.4|763528.2|762029.2|36
1643901910000|2022-02-03 15:25:10|763631.2|762631.2|763646.2|762646.2|763674.6|762674.6|763626.1|762626.1|33
1643901920000|2022-02-03 15:25:20|763640.5|762640.5|764375.4|762375.4|764397.8|762918.6|763640.5|762341.3|37
1643901930000|2022-02-03 15:25:30|763876.2|762876.2|763694.6|762694.6|764386.1|762876.2|763651.8|762211.4|36
1643901940000|2022-02-03 15:25:40|763697.9|762697.9|763701.5|762701.5|763718.4|762718.4|763685|762685|30
1643901950000|2022-02-03 15:25:50|763706.2|762706.2|763661|762661|763706.2|762706.2|763650.3|762650.3|34
1643901960000|2022-02-03 15:26:00|763661.4|762661.4|764301.2|762301.2|764309.5|762834.7|763660.4|762301.2|34
1643901970000|2022-02-03 15:26:10|764302.9|762302.9|763719.3|762719.3|764302.9|762743.3|763669.2|762302.9|35
1643901980000|2022-02-03 15:26:20|763720.5|762720.5|763662.1|762662.1|764291.1|762810.1|763662.1|762291.1|33
1643901990000|2022-02-03 15:26:30|763609.7|762609.7|763535.2|762535.2|764060.2|762609.7|763525.9|762045.6|35
1643902000000|2022-02-03 15:26:40|763526.4|762526.4|763785.5|762785.5|764277.4|762791|763513.4|762201.9|37
1643902010000|2022-02-03 15:26:50|764290|762290|763895|762895|764364.6|762895|763675.4|762271.2|38
1643902020000|2022-02-03 15:27:00|763889.3|762889.3|764516.5|762516.5|764535.9|763034.8|763786.5|762353|37
1643902030000|2022-02-03 15:27:10|764033.1|763033.1|764105.2|763105.2|764642.9|763146.9|764011.9|762525.3|37
1643902040000|2022-02-03 15:27:20|764083.1|763083.1|764080.3|763080.3|764645.2|763147.2|764080.3|762577.5|37
1643902050000|2022-02-03 15:27:30|764099.7|763099.7|764663.6|762663.6|764663.6|763132.8|764074|762588.5|34
1643902060000|2022-02-03 15:27:40|764669.2|762669.2|764593.2|762593.2|764687|762687|764569.3|762569.3|36
1643902070000|2022-02-03 15:27:50|764577.1|762577.1|764570.3|762570.3|764601.7|762601.7|764541.7|762541.7|36
1643902080000|2022-02-03 15:28:00|764574.4|762574.4|764732.9|762732.9|764765.9|763176.1|763976.8|762528.4|38
1643902090000|2022-02-03 15:28:10|764742.1|762742.1|764680|762680|764793|763320.2|764192.6|762680|40
1643902100000|2022-02-03 15:28:20|764682.3|762682.3|764184|763184|764755.4|763236.5|764175.2|762682.3|39
1643902110000|2022-02-03 15:28:30|764172.3|763172.3|764196.6|763196.6|764667|763200.9|764159.1|762661.7|36
1643902120000|2022-02-03 15:28:40|764189.1|763189.1|764316.7|763316.7|764338.7|763338.7|764189.1|763189.1|34
1643902130000|2022-02-03 15:28:50|764319.5|763319.5|764271.1|763271.1|764820.5|763371|764251.6|762784.5|33
1643902140000|2022-02-03 15:29:00|764246.1|763246.1|764591.1|762591.1|764648.2|763259.1|764060.6|762533.6|37
1643902150000|2022-02-03 15:29:10|764109.6|763109.6|764118.2|763118.2|764634.8|763132.7|764090.6|762622.2|35
1643902160000|2022-02-03 15:29:20|764144.7|763144.7|764362.6|762362.6|764369.7|763144.7|763895.1|762362.6|35
1643902170000|2022-02-03 15:29:30|764387.1|762387.1|764392.2|762392.2|764401.4|762401.4|764243.2|762243.2|36
1643902180000|2022-02-03 15:29:40|764387.4|762387.4|764393.6|762393.6|764416.9|762904.7|763892.2|762211.4|38
1643902190000|2022-02-03 15:29:50|764394.2|762394.2|764502.7|762502.7|764531.8|762531.8|764387.8|762387.8|36
1643902200000|2022-02-03 15:30:00|764510.6|762510.6|764579.3|762579.3|764579.3|762579.3|764460.5|762460.5|39
1643902210000|2022-02-03 15:30:10|764566.8|762566.8|764349.1|762349.1|764566.8|762952.1|763908.3|762336.4|37
1643902220000|2022-02-03 15:30:20|764352.5|762352.5|764350.3|762350.3|764387.3|762873.9|763873.9|762340.6|36
1643902230000|2022-02-03 15:30:30|764361|762361|764353.7|762353.7|764377.5|762889.7|763875.6|762339.2|36
1643902240000|2022-02-03 15:30:40|764353|762353|763712.5|762712.5|764363.7|762764.9|763712.5|762233.2|33
1643902250000|2022-02-03 15:30:50|763685.4|762685.4|764217.8|762217.8|764241.7|762685.4|763610.1|762083.9|37
1643902260000|2022-02-03 15:31:00|764235.7|762235.7|764230.9|762230.9|764263.6|762263.6|764175.3|762175.3|33
1643902270000|2022-02-03 15:31:10|764244.4|762244.4|764228.8|762228.8|764309.6|762796.9|763632.7|762136.8|36
1643902280000|2022-02-03 15:31:20|764218.3|762218.3|764339.2|762339.2|764339.2|762857.6|763857.6|762183.2|37
1643902290000|2022-02-03 15:31:30|764362.5|762362.5|764030.2|763030.2|764492|763030.2|763914.5|762345.1|36
1643902300000|2022-02-03 15:31:40|764022.4|763022.4|764158.7|763158.7|764158.7|763158.7|764009.3|763009.3|37
1643902310000|2022-02-03 15:31:50|764222.8|763222.8|764673.8|762673.8|764673.8|763222.8|764154.7|762626.1|33
1643902320000|2022-02-03 15:32:00|764665.9|762665.9|764132.4|763132.4|764667.7|763153|764132.4|762615.3|26
1643902330000|2022-02-03 15:32:10|764132.9|763132.9|764139.4|763139.4|764155|763155|764125|763125|27
1643902340000|2022-02-03 15:32:20|764139.5|763139.5|764155.6|763155.6|764168.6|763168.6|764135.6|763135.6|27
1643902350000|2022-02-03 15:32:30|764159.1|763159.1|764167.3|763167.3|764167.3|763167.3|764143.2|763143.2|29
1643902360000|2022-02-03 15:32:40|764178.6|763178.6|764185.1|763185.1|764197.5|763197.5|764156.4|763156.4|30
1643902370000|2022-02-03 15:32:50|764187.1|763187.1|763977.9|762977.9|764187.1|763187.1|763943.1|762943.1|32
1643902380000|2022-02-03 15:33:00|763963.7|762963.7|763984|762984|763999.2|762999.2|763903.4|762903.4|36
1643902390000|2022-02-03 15:33:10|763983.3|762983.3|764038.3|763038.3|764038.3|763038.3|763969.4|762969.4|36
1643902400000|2022-02-03 15:33:20|764042.3|763042.3|764030.9|763030.9|764153.3|763153.3|764028.8|763028.8|33
1643902410000|2022-02-03 15:33:30|764032.1|763032.1|763990.5|762990.5|764047|763047|763919.4|762919.4|33
1643902420000|2022-02-03 15:33:40|763990.9|762990.9|764069.6|763069.6|764089|763089|763990.9|762990.9|27
1643902430000|2022-02-03 15:33:50|764081|763081|764157.2|763157.2|764165.3|763165.3|764065|763065|35
1643902440000|2022-02-03 15:34:00|764158.6|763158.6|764469.6|762469.6|764558.4|763158.9|763982.3|762469.6|34
1643902450000|2022-02-03 15:34:10|764440.7|762440.7|764085.9|763085.9|764443|763085.9|763910.2|762360.9|38
1643902460000|2022-02-03 15:34:20|764096.1|763096.1|764080.5|763080.5|764103|763103|764052.3|763052.3|31
1643902470000|2022-02-03 15:34:30|764076.2|763076.2|764058.7|763058.7|764088.2|763088.2|764056.3|763056.3|27
1643902480000|2022-02-03 15:34:40|764060.9|763060.9|764032|763032|764085|763085|764032|763032|29
1643902490000|2022-02-03 15:34:50|764014.8|763014.8|764056.5|763056.5|764063.3|763063.3|764010.6|763010.6|32
1643902500000|2022-02-03 15:35:00|764056.4|763056.4|763943.7|762943.7|764056.6|763056.6|763916.9|762916.9|38
1643902510000|2022-02-03 15:35:10|763948.1|762948.1|763856.5|762856.5|763962.3|762962.3|763854.5|762854.5|32
1643902520000|2022-02-03 15:35:20|763870.6|762870.6|763851.8|762851.8|763877|762877|763844.3|762844.3|31
1643902530000|2022-02-03 15:35:30|763854.7|762854.7|763966.9|762966.9|764008.6|763008.6|763854.7|762854.7|34
1643902540000|2022-02-03 15:35:40|763991.9|762991.9|763948.5|762948.5|764031.9|763031.9|763948.5|762948.5|37
1643902550000|2022-02-03 15:35:50|763957.2|762957.2|763806.4|762806.4|763970.1|762970.1|763806.4|762806.4|22
1643902560000|2022-02-03 15:36:00|763797.1|762797.1|763750.5|762750.5|763797.1|762797.1|763743.8|762743.8|32
1643902570000|2022-02-03 15:36:10|763872.4|762872.4|763847|762847|763872.4|762872.4|763808|762808|32
1643902580000|2022-02-03 15:36:20|763846.1|762846.1|763752.7|762752.7|763852.1|762852.1|763752.7|762752.7|32
1643902590000|2022-02-03 15:36:30|763776.3|762776.3|763695.4|762695.4|763781.1|762781.1|763686|762686|26
1643902600000|2022-02-03 15:36:40|763688.6|762688.6|763645.6|762645.6|763688.6|762688.6|763622.9|762622.9|37
1643902610000|2022-02-03 15:36:50|763645.9|762645.9|763727.7|762727.7|763731.9|762731.9|763640.2|762640.2|34
1643902620000|2022-02-03 15:37:00|763735.8|762735.8|763714.7|762714.7|763735.8|762735.8|763679.1|762679.1|25
1643902630000|2022-02-03 15:37:10|763714.8|762714.8|763742.1|762742.1|763762.3|762762.3|763700.7|762700.7|34
1643902640000|2022-02-03 15:37:20|763743.1|762743.1|763738.6|762738.6|763774.4|762774.4|763728.6|762728.6|29
1643902650000|2022-02-03 15:37:30|763732.5|762732.5|763751.9|762751.9|763754.1|762754.1|763720.1|762720.1|29
1643902660000|2022-02-03 15:37:40|763755.1|762755.1|763682.6|762682.6|763787.1|762787.1|763682.6|762682.6|36
1643902670000|2022-02-03 15:37:50|763668.7|762668.7|763698.6|762698.6|763716.7|762716.7|763639|762639|32
1643902680000|2022-02-03 15:38:00|763708|762708|763711.7|762711.7|763775.1|762775.1|763700.1|762700.1|33
1643902690000|2022-02-03 15:38:10|763711.5|762711.5|763729.1|762729.1|763753.4|762753.4|763674.2|762674.2|32
1643902700000|2022-02-03 15:38:20|763730.6|762730.6|763637.6|762637.6|763735.2|762735.2|763632.1|762632.1|28
1643902710000|2022-02-03 15:38:30|763649|762649|763918.3|762918.3|763942.8|762942.8|763649|762649|33
1643902720000|2022-02-03 15:38:40|763920.3|762920.3|764612.1|762612.1|764612.9|763112.1|763911.6|762604.9|35
1643902730000|2022-02-03 15:38:50|764124.2|763124.2|764115|763115|764541.3|763132.4|764015.7|762541.3|34
1643902740000|2022-02-03 15:39:00|764122|763122|763963.5|762963.5|764124.6|763124.6|763947.2|762947.2|38
1643902750000|2022-02-03 15:39:10|763960.9|762960.9|763956.4|762956.4|763960.9|762960.9|763924.8|762924.8|33
1643902760000|2022-02-03 15:39:20|763964.9|762964.9|763998.9|762998.9|764002.3|763002.3|763954.3|762954.3|32
1643902770000|2022-02-03 15:39:30|763992.5|762992.5|764032.7|763032.7|764044.3|763044.3|763992.3|762992.3|27
1643902780000|2022-02-03 15:39:40|764033.9|763033.9|764046|763046|764524.4|763060.5|763890.7|762349.8|37
1643902790000|2022-02-03 15:39:50|764045.9|763045.9|763958.9|762958.9|764045.9|763045.9|763951.1|762951.1|30
1643902800000|2022-02-03 15:40:00|763957.7|762957.7|763959.8|762959.8|763983.4|762983.4|763940.8|762940.8|31
1643902810000|2022-02-03 15:40:10|763956.6|762956.6|763966.5|762966.5|763984.5|762984.5|763950.5|762950.5|20
1643902820000|2022-02-03 15:40:20|763965.3|762965.3|763994.9|762994.9|763994.9|762994.9|763954.7|762954.7|25
1643902830000|2022-02-03 15:40:30|763992.1|762992.1|764044.1|763044.1|764061.5|763061.5|763987.6|762987.6|27
1643902840000|2022-02-03 15:40:40|764041|763041|763994.1|762994.1|764044.3|763044.3|763985.9|762985.9|33
1643902850000|2022-02-03 15:40:50|763993.7|762993.7|763980.2|762980.2|764086.5|763086.5|763970.7|762970.7|33
1643902860000|2022-02-03 15:41:00|763978.1|762978.1|763903.2|762903.2|763986.3|762986.3|763885.4|762885.4|26
1643902870000|2022-02-03 15:41:10|763897.4|762897.4|763901.5|762901.5|763914.7|762914.7|763892|762892|26
1643902880000|2022-02-03 15:41:20|763903.5|762903.5|763800.2|762800.2|763912|762912|763796|762796|29
1643902890000|2022-02-03 15:41:30|763808.7|762808.7|763686.6|762686.6|763810.5|762810.5|763686.6|762686.6|32
1643902900000|2022-02-03 15:41:40|763636.1|762636.1|763524.9|762524.9|764043.9|762636.1|763422.9|761999.8|37
1643902910000|2022-02-03 15:41:50|763514.9|762514.9|763549.7|762549.7|763560|762560|763500.2|762500.2|36
1643902920000|2022-02-03 15:42:00|763535.4|762535.4|763470.5|762470.5|763539.2|762539.2|763453.9|762453.9|40
1643902930000|2022-02-03 15:42:10|763478.7|762478.7|763474.8|762474.8|763509.5|762509.5|763456.7|762456.7|35
1643902940000|2022-02-03 15:42:20|763475.2|762475.2|763569.7|762569.7|763569.8|762569.8|763467.3|762467.3|39
1643902950000|2022-02-03 15:42:30|763569.1|762569.1|763593.8|762593.8|763604.4|762604.4|763565.2|762565.2|30
1643902960000|2022-02-03 15:42:40|763601.5|762601.5|763621.9|762621.9|763626.2|762626.2|763593.7|762593.7|35
1643902970000|2022-02-03 15:42:50|763622|762622|763755.8|762755.8|763821.9|762821.9|763620.4|762620.4|37
1643902980000|2022-02-03 15:43:00|763755.3|762755.3|763871.6|762871.6|763873.5|762873.5|763730.8|762730.8|37
1643902990000|2022-02-03 15:43:10|763864.3|762864.3|763871.2|762871.2|763875.2|762875.2|763857.5|762857.5|24
1643903000000|2022-02-03 15:43:20|763874.3|762874.3|763872.9|762872.9|763880.2|762880.2|763858.8|762858.8|29
1643903010000|2022-02-03 15:43:30|763870.1|762870.1|763834.8|762834.8|763882.4|762882.4|763834.8|762834.8|32
1643903020000|2022-02-03 15:43:40|763870.5|762870.5|763842.6|762842.6|763882.5|762882.5|763836.5|762836.5|25
1643903030000|2022-02-03 15:43:50|763843.1|762843.1|763833.4|762833.4|763853|762853|763794.1|762794.1|27
1643903040000|2022-02-03 15:44:00|763794.3|762794.3|763667.6|762667.6|764184.8|762825.9|763533.4|762179.5|38
1643903050000|2022-02-03 15:44:10|763666.4|762666.4|764155.4|762155.4|764176.1|762686.4|763648.1|762146.7|34
1643903060000|2022-02-03 15:44:20|764153.7|762153.7|763539.3|762539.3|764154.5|762636.3|763531.1|762076.3|35
1643903070000|2022-02-03 15:44:30|763534.5|762534.5|763977.1|761977.1|763999.2|762557.3|763470.4|761957.3|35
1643903080000|2022-02-03 15:44:40|763981.8|761981.8|764048.5|762048.5|764048.5|762537.6|763485.9|761981.8|33
1643903090000|2022-02-03 15:44:50|764044.6|762044.6|763955.7|761955.7|764044.6|762525.1|763454.5|761955.7|34
1643903100000|2022-02-03 15:45:00|763450|762450|763471.2|762471.2|763941|762492.7|763393.5|761908.2|33
1643903110000|2022-02-03 15:45:10|763497.2|762497.2|763491.1|762491.1|764006.7|762507.5|763470.6|761984.1|35
1643903120000|2022-02-03 15:45:20|763489.9|762489.9|763466.6|762466.6|763995.2|762498.7|763466.6|761980.8|33
1643903130000|2022-02-03 15:45:30|763477|762477|763556.5|762556.5|763587.6|762587.6|763457.5|762457.5|29
1643903140000|2022-02-03 15:45:40|763571.5|762571.5|764066.4|762066.4|764066.4|762572.7|763546.3|762066.4|21
1643903150000|2022-02-03 15:45:50|763560.7|762560.7|763560.6|762560.6|763582.8|762582.8|763529.7|762529.7|36
1643903160000|2022-02-03 15:46:00|763555.6|762555.6|763558.2|762558.2|763594.6|762594.6|763533.4|762533.4|37
1643903170000|2022-02-03 15:46:10|763538.3|762538.3|763563.8|762563.8|763571.8|762571.8|763529.8|762529.8|31
1643903180000|2022-02-03 15:46:20|763562.9|762562.9|763547.8|762547.8|764061.6|762574|763546.1|762061.6|29
1643903190000|2022-02-03 15:46:30|763545.1|762545.1|763786.4|762786.4|763787|762787|763533.6|762533.6|38
1643903200000|2022-02-03 15:46:40|764245.5|762245.5|763664.1|762664.1|764245.5|762759.7|763653.6|762245.5|39
1643903210000|2022-02-03 15:46:50|763650.4|762650.4|763610.6|762610.6|764148.4|762650.4|763602.1|762088.8|27
1643903220000|2022-02-03 15:47:00|763614.1|762614.1|763574|762574|764134.3|762642.5|763555.4|762107.8|32
1643903230000|2022-02-03 15:47:10|763574.1|762574.1|764088.2|762088.2|764103.4|762604.1|763554.7|762076.7|26
1643903240000|2022-02-03 15:47:20|764087|762087|763564.3|762564.3|764087|762572.6|763537.5|762075.9|26
1643903250000|2022-02-03 15:47:30|763566.2|762566.2|763625.1|762625.1|763657.2|762657.2|763544.8|762544.8|34
1643903260000|2022-02-03 15:47:40|763623.1|762623.1|763626.4|762626.4|763649.8|762649.8|763599.8|762599.8|30
1643903270000|2022-02-03 15:47:50|763636.5|762636.5|764220.1|762220.1|764260.1|762757.4|763636.5|762199|33
1643903280000|2022-02-03 15:48:00|764211.5|762211.5|764208.6|762208.6|764228.3|762729.8|763699.8|762192.8|22
1643903290000|2022-02-03 15:48:10|764228.4|762228.4|764306.6|762306.6|764335.9|762849.3|763817.4|762204.3|35
1643903300000|2022-02-03 15:48:20|764310.5|762310.5|764310.9|762310.9|764330.3|762843.3|763810.4|762298|29
1643903310000|2022-02-03 15:48:30|764302.6|762302.6|763802.7|762802.7|764303.7|762827.3|763790.8|762302.6|24
1643903320000|2022-02-03 15:48:40|763816.7|762816.7|764281|762281|764316.6|762826.9|763766|762247.9|27
1643903330000|2022-02-03 15:48:50|764282.6|762282.6|764259.9|762259.9|764335.4|762840.8|763761.1|762259.9|31
1643903340000|2022-02-03 15:49:00|764262.8|762262.8|764513.5|762513.5|764550.2|763044.1|763852.7|762262.8|34
1643903350000|2022-02-03 15:49:10|764536.6|762536.6|764607.4|762607.4|764621.9|763116.9|764086.5|762534|29
1643903360000|2022-02-03 15:49:20|764599.4|762599.4|764666.7|762666.7|764666.7|763159.8|764130.7|762542.4|39
1643903370000|2022-02-03 15:49:30|764665.8|762665.8|764211.5|763211.5|764672.7|763221.2|764139.6|762651.7|36
1643903380000|2022-02-03 15:49:40|764215.6|763215.6|764206.6|763206.6|764232.2|763232.2|764185.4|763185.4|34
1643903390000|2022-02-03 15:49:50|764205.5|763205.5|764264.2|763264.2|764280.6|763280.6|764202.1|763202.1|31
1643903400000|2022-02-03 15:50:00|764265.6|763265.6|764232.3|763232.3|764285.6|763285.6|764221.7|763221.7|33
1643903410000|2022-02-03 15:50:10|764237.1|763237.1|764149.1|763149.1|764262|763262|764113.8|763113.8|32
1643903420000|2022-02-03 15:50:20|764156|763156|764163.7|763163.7|764207.2|763207.2|764137.1|763137.1|29
1643903430000|2022-02-03 15:50:30|764160.3|763160.3|764648.2|762648.2|764651|763192.2|764130.9|762609.3|35
1643903440000|2022-02-03 15:50:40|764652.2|762652.2|764633.5|762633.5|764654|763179.4|764123.3|762627.5|29
1643903450000|2022-02-03 15:50:50|764627.1|762627.1|764631|762631|764668.7|763192.2|764122.1|762627.1|32
1643903460000|2022-02-03 15:51:00|764155.5|763155.5|764492.3|762492.3|764492.3|763171.9|764001.8|762492.3|35
1643903470000|2022-02-03 15:51:10|764501.9|762501.9|764046.4|763046.4|764565.7|763047.6|763981.7|762468.9|32
1643903480000|2022-02-03 15:51:20|764060|763060|764610.6|762610.6|764610.6|763060|764033.6|762579.3|32
1643903490000|2022-02-03 15:51:30|764607.2|762607.2|764629.5|762629.5|764650.5|763138.9|764138.9|762593.6|28
1643903500000|2022-02-03 15:51:40|764628.8|762628.8|764083.4|763083.4|764638.5|763097.6|764083.4|762589.7|21
1643903510000|2022-02-03 15:51:50|764608|762608|764607.6|762607.6|764628.1|762628.1|764600.5|762600.5|23
1643903520000|2022-02-03 15:52:00|764618.5|762618.5|764633.5|762633.5|764638.5|762638.5|764598.3|762598.3|24
1643903530000|2022-02-03 15:52:10|764631.8|762631.8|764655.4|762655.4|764657.2|762657.2|764611.1|762611.1|28
1643903540000|2022-02-03 15:52:20|764651.7|762651.7|764131.7|763131.7|764664.6|763161.1|764131.7|762613.5|26
1643903550000|2022-02-03 15:52:30|764132.7|763132.7|764105.5|763105.5|764664.5|763164.3|764080.2|762642.1|34
1643903560000|2022-02-03 15:52:40|764107.1|763107.1|764586.5|762586.5|764586.5|763113.7|764085.4|762561.9|23
1643903570000|2022-02-03 15:52:50|764576.5|762576.5|764553|762553|764586.6|762586.6|764545.2|762545.2|36
1643903580000|2022-02-03 15:53:00|764561.1|762561.1|764564.6|762564.6|764589.3|763078.1|764064.6|762561.1|33
1643903590000|2022-02-03 15:53:10|764563.4|762563.4|764614.3|762614.3|764614.4|763108.9|764068.3|762558.9|33
1643903600000|2022-02-03 15:53:20|764625.8|762625.8|763978.4|762978.4|764639.8|763139.8|763974.2|762625.8|34
1643903610000|2022-02-03 15:53:30|763913.9|762913.9|763960.2|762960.2|764414.5|762963|763902.5|762393.7|37
1643903620000|2022-02-03 15:53:40|763954.9|762954.9|764385.6|762385.6|764394.8|762954.9|763838.5|762383.9|27
1643903630000|2022-02-03 15:53:50|764385.2|762385.2|764358|762358|764385.2|762385.2|764333.7|762333.7|19
1643903640000|2022-02-03 15:54:00|764342.7|762342.7|764326.4|762326.4|764368.5|762888.2|763802.3|762326.4|31
1643903650000|2022-02-03 15:54:10|764334.1|762334.1|763878.3|762878.3|764400.6|762878.3|763835.7|762320|28
1643903660000|2022-02-03 15:54:20|763856.1|762856.1|763873.2|762873.2|764349.8|762890.6|763837.7|762336.9|30
1643903670000|2022-02-03 15:54:30|763874.9|762874.9|763913.2|762913.2|764418.9|762913.2|763852.8|762355.5|27
1643903680000|2022-02-03 15:54:40|763913.8|762913.8|764473.6|762473.6|764497.4|762988.7|763913.8|762472.7|26
1643903690000|2022-02-03 15:54:50|764477|762477|764000.1|763000.1|764487.4|763007.7|763992.7|762445.5|29
1643903700000|2022-02-03 15:55:00|763997.2|762997.2|764493.4|762493.4|764516.4|763005.9|763978.7|762471.7|28
1643903710000|2022-02-03 15:55:10|764473.8|762473.8|764500.1|762500.1|764531.4|763007.3|763976.4|762473.8|25
1643903720000|2022-02-03 15:55:20|764511.5|762511.5|764498.3|762498.3|764511.5|762511.5|764480.8|762480.8|21
1643903730000|2022-02-03 15:55:30|764504.2|762504.2|764505.7|762505.7|764508|762508|764486.8|762486.8|23
1643903740000|2022-02-03 15:55:40|764517.4|762517.4|764008.7|763008.7|764517.4|763016.5|764000.3|762517.4|26
1643903750000|2022-02-03 15:55:50|764010|763010|764025.4|763025.4|764025.4|763025.4|764000.7|763000.7|23
1643903760000|2022-02-03 15:56:00|764023.4|763023.4|763557.1|762557.1|764032.8|763032.8|763557.1|762557.1|29
1643903770000|2022-02-03 15:56:10|763558.6|762558.6|764075.3|762075.3|764075.3|762567.9|763547.3|762044.2|30
1643903780000|2022-02-03 15:56:20|764071.1|762071.1|763549.8|762549.8|764080.4|762573.9|763542.6|762070.4|23
1643903790000|2022-02-03 15:56:30|763549.7|762549.7|763549.9|762549.9|763556.5|762556.5|763534.4|762534.4|28
1643903800000|2022-02-03 15:56:40|763550.8|762550.8|763534.1|762534.1|764015.6|762585|763506|762015.6|24
1643903810000|2022-02-03 15:56:50|763538.5|762538.5|764002.7|762002.7|764042.1|762538.5|763485.9|762002.7|27
1643903820000|2022-02-03 15:57:00|764004.1|762004.1|763514.1|762514.1|764041.4|762536.3|763495|762003.5|30
1643903830000|2022-02-03 15:57:10|763503.1|762503.1|764028.3|762028.3|764062.9|762538.7|763487.6|762028.3|34
1643903840000|2022-02-03 15:57:20|764046.4|762046.4|763546.4|762546.4|764060.5|762568.3|763525.2|762033.6|26
1643903850000|2022-02-03 15:57:30|763604.2|762604.2|763498.1|762498.1|763642.6|762642.6|763472.1|762472.1|32
1643903860000|2022-02-03 15:57:40|763496.7|762496.7|763610.7|762610.7|763664.4|762664.4|763459.3|762459.3|33
1643903870000|2022-02-03 15:57:50|763613.1|762613.1|763650.2|762650.2|764167.9|762669.9|763586.8|762160.6|29
1643903880000|2022-02-03 15:58:00|763682.1|762682.1|763635.6|762635.6|764194.1|762727.8|763616.9|762189.4|26
1643903890000|2022-02-03 15:58:10|763634.8|762634.8|763662.6|762662.6|763672.1|762672.1|763634.6|762634.6|22
1643903900000|2022-02-03 15:58:20|763663.9|762663.9|763675.5|762675.5|763679.4|762679.4|763648.5|762648.5|25
1643903910000|2022-02-03 15:58:30|763723|762723|763662.8|762662.8|763736.9|762736.9|763650|762650|28
1643903920000|2022-02-03 15:58:40|763660.3|762660.3|763687.1|762687.1|763689.5|762689.5|763656.4|762656.4|22
1643903930000|2022-02-03 15:58:50|763682.9|762682.9|763795.1|762795.1|764231|762795.1|763681.2|762231|32
1643903940000|2022-02-03 15:59:00|763809.7|762809.7|763824.7|762824.7|763875.9|762875.9|763750.5|762750.5|31
1643903950000|2022-02-03 15:59:10|763832.9|762832.9|763814|762814|763861.1|762861.1|763751.6|762751.6|25
1643903960000|2022-02-03 15:59:20|763812.9|762812.9|763833.5|762833.5|764272.2|762847.8|763744.7|762272.2|31
1643903970000|2022-02-03 15:59:30|763830.3|762830.3|763886.3|762886.3|764359.8|762909.9|763822.3|762359.8|34
1643903980000|2022-02-03 15:59:40|763863.5|762863.5|764339.7|762339.7|764342.1|762863.5|763810.6|762306.1|30
1643903990000|2022-02-03 15:59:50|764323.7|762323.7|763928.3|762928.3|764347|762945.9|763910.8|762314|28
1643904000000|2022-02-03 16:00:00|763923|762923|764440.2|762440.2|764440.2|762929.4|763830.6|762440.2|25
1643904010000|2022-02-03 16:00:10|764433.3|762433.3|764406.1|762406.1|764457.1|762941.5|763873.2|762377.8|32
1643904020000|2022-02-03 16:00:20|764404.8|762404.8|763822.1|762822.1|764408.6|762834.8|763673.6|762255.1|37
1643904030000|2022-02-03 16:00:30|764438.8|762438.8|764056.6|763056.6|764500.3|763090.4|764035.5|762438.8|27
1643904040000|2022-02-03 16:00:40|764073.1|763073.1|764591.6|762591.6|764616.2|763115.2|764064.9|762586.9|27
1643904050000|2022-02-03 16:00:50|764600.2|762600.2|764112|763112|764618.3|763153.3|764095.8|762588.1|21
1643904060000|2022-02-03 16:01:00|764110.1|763110.1|764095.9|763095.9|764623.6|763128.6|764071.5|762603.9|28
1643904070000|2022-02-03 16:01:10|764119.8|763119.8|764087.2|763087.2|764120.8|763120.8|764087.2|763087.2|17
1643904080000|2022-02-03 16:01:20|764100.6|763100.6|764102.4|763102.4|764114.9|763114.9|764073.6|763073.6|28
1643904090000|2022-02-03 16:01:30|764109.2|763109.2|764118|763118|764629.7|763150|764094.4|762597.7|32
1643904100000|2022-02-03 16:01:40|764123|763123|764138.1|763138.1|764139.9|763139.9|764119.5|763119.5|22
1643904110000|2022-02-03 16:01:50|764077.7|763077.7|764092.9|763092.9|764602.7|763131.3|764077.7|762602.7|16
1643904120000|2022-02-03 16:02:00|764090|763090|764104.5|763104.5|764107.3|763107.3|764080.1|763080.1|27
1643904130000|2022-02-03 16:02:10|764098.1|763098.1|764625.3|762625.3|764675.5|763166.2|764098.1|762619|25
1643904140000|2022-02-03 16:02:20|764623.8|762623.8|764655.1|762655.1|764661.6|762661.6|764616.6|762616.6|17
1643904150000|2022-02-03 16:02:30|764622.9|762622.9|764630.5|762630.5|764656.7|763159.7|764159.7|762609.3|23
1643904160000|2022-02-03 16:02:40|764633.4|762633.4|764646.2|762646.2|764651.7|762651.7|764633.4|762633.4|16
1643904170000|2022-02-03 16:02:50|764648.9|762648.9|764077.6|763077.6|764649.4|763083.5|764058.8|762557.5|20
1643904180000|2022-02-03 16:03:00|764065.3|763065.3|764576.9|762576.9|764576.9|763070.7|764055.6|762568.9|17
1643904190000|2022-02-03 16:03:10|764571.8|762571.8|764691.8|762691.8|764693.7|763182.6|764069.9|762571.8|28
1643904200000|2022-02-03 16:03:20|764678.9|762678.9|764181.2|763181.2|764693.4|763194|764178.9|762678.9|16
1643904210000|2022-02-03 16:03:30|764184.3|763184.3|764656.5|762656.5|764676.9|763184.3|764161.8|762656.5|20
1643904220000|2022-02-03 16:03:40|764666.8|762666.8|764115.4|763115.4|764666.8|763144.1|764115.4|762621.4|28
1643904230000|2022-02-03 16:03:50|764111.6|763111.6|764110.7|763110.7|764117.5|763117.5|764109.2|763109.2|12
1643904240000|2022-02-03 16:04:00|764056.4|763056.4|764020.6|763020.6|764517.7|763056.4|763945.7|762449.4|35
1643904250000|2022-02-03 16:04:10|764025.7|763025.7|764347.5|762347.5|764388.2|763025.7|763948|762347.5|32
1643904260000|2022-02-03 16:04:20|764337.6|762337.6|763798|762798|764352.6|762798.4|763798|762317.6|26
1643904270000|2022-02-03 16:04:30|763796.5|762796.5|763847.3|762847.3|763847.3|762847.3|763796.4|762796.4|20
1643904280000|2022-02-03 16:04:40|763851.5|762851.5|763887.2|762887.2|763909.2|762909.2|763851.5|762851.5|23
1643904290000|2022-02-03 16:04:50|763886.1|762886.1|764277.2|762277.2|764281.2|762890.9|763781.5|762262.5|21
1643904300000|2022-02-03 16:05:00|764278.6|762278.6|764439.1|762439.1|764442.9|762889.4|763697.1|762189.6|35
1643904310000|2022-02-03 16:05:10|764489.1|762489.1|763958.9|762958.9|764489.1|763074.4|763953.7|762463|36
1643904320000|2022-02-03 16:05:20|763964.3|762964.3|764403.7|762403.7|764403.7|762964.3|763833.1|762403.7|32
1643904330000|2022-02-03 16:05:30|763928.3|762928.3|764454.6|762454.6|764457.4|762928.3|763915.6|762435|26
1643904340000|2022-02-03 16:05:40|764444|762444|764307.1|762307.1|764446.4|762895.1|763817.1|762296.7|36
1643904350000|2022-02-03 16:05:50|763801.5|762801.5|764420.9|762420.9|764451|762940.5|763796.2|762372.3|36
1643904360000|2022-02-03 16:06:00|764381.2|762381.2|763882.3|762882.3|764408.2|762901.1|763873.2|762381.2|33
1643904370000|2022-02-03 16:06:10|763882.6|762882.6|763926.3|762926.3|763926.3|762926.3|763882.6|762882.6|26
1643904380000|2022-02-03 16:06:20|763928.8|762928.8|763949.1|762949.1|763976.2|762976.2|763924.4|762924.4|25
1643904390000|2022-02-03 16:06:30|763948.4|762948.4|763969.6|762969.6|763979.6|762979.6|763947|762947|22
1643904400000|2022-02-03 16:06:40|763970.5|762970.5|763903.1|762903.1|763986.8|762986.8|763903.1|762903.1|32
1643904410000|2022-02-03 16:06:50|763903.4|762903.4|763878.5|762878.5|763904.8|762904.8|763851.7|762851.7|28
1643904420000|2022-02-03 16:07:00|763876.6|762876.6|763933.6|762933.6|763948|762948|763863.7|762863.7|30
1643904430000|2022-02-03 16:07:10|763938.5|762938.5|763909|762909|763953|762953|763892.6|762892.6|31
1643904440000|2022-02-03 16:07:20|763907.4|762907.4|763753.9|762753.9|763913.6|762913.6|763725.1|762725.1|37
1643904450000|2022-02-03 16:07:30|763773.7|762773.7|764335.5|762335.5|764356.7|762858.5|763731.4|762320|27
1643904460000|2022-02-03 16:07:40|764338.7|762338.7|764545.4|762545.4|764613.4|762987.2|763828.3|762335.4|32
1643904470000|2022-02-03 16:07:50|764511.2|762511.2|764555.9|762555.9|764593.9|762593.9|764474.9|762474.9|30
1643904480000|2022-02-03 16:08:00|764568.9|762568.9|764016|763016|764611.4|763024.8|764015|762515.8|33
1643904490000|2022-02-03 16:08:10|764024.7|763024.7|764317.6|762317.6|764540.3|763038.4|763804.3|762289.4|35
1643904500000|2022-02-03 16:08:20|764316.4|762316.4|763672.2|762672.2|764337.5|762715.9|763660.6|762154.9|31
1643904510000|2022-02-03 16:08:30|763672.8|762672.8|763735.7|762735.7|764330.5|762735.7|763665.5|762194.6|33
1643904520000|2022-02-03 16:08:40|763737.1|762737.1|764198.5|762198.5|764204.3|762737.7|763602.6|762070.6|38
1643904530000|2022-02-03 16:08:50|764270.4|762270.4|764254.9|762254.9|764319.4|762319.4|764230|762230|34
1643904540000|2022-02-03 16:09:00|764245.4|762245.4|764173.6|762173.6|764251.4|762251.4|764144.4|762144.4|37
1643904550000|2022-02-03 16:09:10|764172.2|762172.2|764107.4|762107.4|764173.9|762676.2|763649.9|762107.4|37
1643904560000|2022-02-03 16:09:20|764106.3|762106.3|763663|762663|764160.8|762663|763656.6|762079.2|35
1643904570000|2022-02-03 16:09:30|763664.2|762664.2|763541.1|762541.1|763728|762728|763539.8|762539.8|36
1643904580000|2022-02-03 16:09:40|763540.4|762540.4|763650.7|762650.7|763653.2|762653.2|763539.4|762539.4|25
1643904590000|2022-02-03 16:09:50|763655.8|762655.8|763694.4|762694.4|763698.8|762698.8|763641.3|762641.3|35
1643904600000|2022-02-03 16:10:00|763690.9|762690.9|763644.1|762644.1|763718.2|762718.2|763634.3|762634.3|38
1643904610000|2022-02-03 16:10:10|763643.6|762643.6|763612.4|762612.4|764161.9|762667.1|763611.7|762151.9|37
1643904620000|2022-02-03 16:10:20|763609.3|762609.3|763603.3|762603.3|763632.3|762632.3|763591.5|762591.5|31
1643904630000|2022-02-03 16:10:30|763598.6|762598.6|763519.1|762519.1|763605.9|762605.9|763506.7|762506.7|36
1643904640000|2022-02-03 16:10:40|763520.5|762520.5|763494.3|762494.3|763996.3|762551.9|763488.2|761990.5|35
1643904650000|2022-02-03 16:10:50|763497.4|762497.4|763381.5|762381.5|763497.4|762497.4|763353.3|762353.3|34
1643904660000|2022-02-03 16:11:00|763376.2|762376.2|763245.7|762245.7|763376.5|762376.5|763245.7|762245.7|37
1643904670000|2022-02-03 16:11:10|763243.6|762243.6|763277.7|762277.7|763335.5|762335.5|763241.3|762241.3|33
1643904680000|2022-02-03 16:11:20|763275.9|762275.9|763279.5|762279.5|763310.4|762310.4|763256.6|762256.6|36
1643904690000|2022-02-03 16:11:30|763281|762281|763247.2|762247.2|763281|762281|763231.6|762231.6|29
1643904700000|2022-02-03 16:11:40|763252.8|762252.8|763239.1|762239.1|763255.6|762255.6|763232.7|762232.7|35
1643904710000|2022-02-03 16:11:50|763256.6|762256.6|763324.5|762324.5|763325.1|762325.1|763248.1|762248.1|32
1643904720000|2022-02-03 16:12:00|763324.8|762324.8|763256.6|762256.6|763324.8|762324.8|763242.8|762242.8|26
1643904730000|2022-02-03 16:12:10|763265.1|762265.1|763755.7|761755.7|763761.7|762265.1|763265.1|761729.4|30
1643904740000|2022-02-03 16:12:20|763752|761752|763180.4|762180.4|763761.4|762225.8|763163.7|761733.9|36
1643904750000|2022-02-03 16:12:30|763179.7|762179.7|763002.7|762002.7|763633|762190.1|762989.5|761633|30
1643904760000|2022-02-03 16:12:40|763002.9|762002.9|762881.9|761881.9|763013.3|762013.3|762857.8|761857.8|37
1643904770000|2022-02-03 16:12:50|762883.1|761883.1|762882.8|761882.8|762905.9|761905.9|762841|761841|31
1643904780000|2022-02-03 16:13:00|762881.3|761881.3|762873.6|761873.6|762901.4|761901.4|762829.3|761829.3|35
1643904790000|2022-02-03 16:13:10|762870.4|761870.4|762864.4|761864.4|762872.4|761872.4|762815|761815|27
1643904800000|2022-02-03 16:13:20|762864.3|761864.3|762864.4|761864.4|762959.4|761959.4|762849.5|761849.5|29
1643904810000|2022-02-03 16:13:30|762866.4|761866.4|762822.6|761822.6|762866.4|761866.4|762782.6|761782.6|27
1643904820000|2022-02-03 16:13:40|762824|761824|762952|761952|762998.4|761998.4|762813|761813|37
1643904830000|2022-02-03 16:13:50|762952.3|761952.3|762914.2|761914.2|762971.4|761971.4|762894.5|761894.5|34
1643904840000|2022-02-03 16:14:00|762911.8|761911.8|762878.7|761878.7|762927.4|761927.4|762873.8|761873.8|35
1643904850000|2022-02-03 16:14:10|762885.3|761885.3|762908.6|761908.6|762918.6|761918.6|762864.6|761864.6|37
1643904860000|2022-02-03 16:14:20|762910|761910|762930.7|761930.7|762941|761941|762910|761910|32
1643904870000|2022-02-03 16:14:30|762972.2|761972.2|763050.7|762050.7|763050.7|762050.7|762972.2|761972.2|34
1643904880000|2022-02-03 16:14:40|763047|762047|763065.6|762065.6|763150.6|762150.6|763047|762047|37
1643904890000|2022-02-03 16:14:50|763068.7|762068.7|763121.4|762121.4|763148.1|762148.1|763061.4|762061.4|26
1643904900000|2022-02-03 16:15:00|763121.5|762121.5|763197.2|762197.2|763693.1|762204|763121.3|761637.7|36
1643904910000|2022-02-03 16:15:10|763193.4|762193.4|763607.9|761607.9|763639.3|762223|763168.2|761596.3|30
1643904920000|2022-02-03 16:15:20|763610.5|761610.5|763041.3|762041.3|763610.5|762100.3|763025.2|761515.2|26
1643904930000|2022-02-03 16:15:30|763045.2|762045.2|763547.7|761547.7|763587.7|762061.4|763039|761543.1|28
1643904940000|2022-02-03 16:15:40|763544.4|761544.4|763007.1|762007.1|763554.8|762055.3|762999.2|761544.4|31
1643904950000|2022-02-03 16:15:50|763016.4|762016.4|763528.2|761528.2|763539.3|762042.9|763011.3|761515.3|30
1643904960000|2022-02-03 16:16:00|763539.5|761539.5|763051.3|762051.3|763539.5|762051.3|762981.2|761511.4|24
1643904970000|2022-02-03 16:16:10|763044.3|762044.3|763033.8|762033.8|763551.7|762065.1|763026.5|761545.8|25
1643904980000|2022-02-03 16:16:20|763043.2|762043.2|763017.9|762017.9|763570.6|762073.7|763016.6|761552.7|24
1643904990000|2022-02-03 16:16:30|763010.1|762010.1|762948.2|761948.2|763030.9|762030.9|762945.4|761945.4|18
1643905000000|2022-02-03 16:16:40|762948.4|761948.4|762924.6|761924.6|763436.2|761951.8|762900.3|761436.2|29
1643905010000|2022-02-03 16:16:50|762924.5|761924.5|762759.4|761759.4|763300.9|761935|762745|761300.9|29
1643905020000|2022-02-03 16:17:00|763262.7|761262.7|763162.5|761162.5|763262.7|761747.9|762645|761155.3|35
1643905030000|2022-02-03 16:17:10|763147.9|761147.9|762710.7|761710.7|763228|761721.5|762672.9|761147.5|36
1643905040000|2022-02-03 16:17:20|762725|761725|762657.8|761657.8|763230.1|761725|762657.8|761172.1|29
1643905050000|2022-02-03 16:17:30|762656.2|761656.2|762666.3|761666.3|763169.5|761666.3|762637|761150.6|25
1643905060000|2022-02-03 16:17:40|762665.9|761665.9|762633.6|761633.6|763167.6|761669.1|762628.6|761153.4|23
1643905070000|2022-02-03 16:17:50|762631.3|761631.3|762645.7|761645.7|763139|761659|762631.3|761139|20
1643905080000|2022-02-03 16:18:00|762650|761650|762689.8|761689.8|763182.2|761710.8|762621.9|761159.3|31
1643905090000|2022-02-03 16:18:10|762724.7|761724.7|763219.4|761219.4|763232.7|761755.8|762682.6|761219.4|29
1643905100000|2022-02-03 16:18:20|763220.5|761220.5|762730.5|761730.5|763221|761730.5|762662.4|761205.9|28
1643905110000|2022-02-03 16:18:30|763209.4|761209.4|763208|761208|763231.5|761231.5|763199.4|761199.4|27
1643905120000|2022-02-03 16:18:40|763206.9|761206.9|763425.2|761425.2|763454|761937.2|762883.6|761203.5|29
1643905130000|2022-02-03 16:18:50|763442.7|761442.7|762979|761979|763484.1|762005.9|762936.3|761431.7|34
1643905140000|2022-02-03 16:19:00|762977.3|761977.3|763005|762005|763044.6|762044.6|762975.6|761975.6|33
1643905150000|2022-02-03 16:19:10|763010.6|762010.6|763016|762016|763024.4|762024.4|763000.5|762000.5|34
1643905160000|2022-02-03 16:19:20|763013.8|762013.8|762986.9|761986.9|763014.3|762014.3|762986.9|761986.9|27
1643905170000|2022-02-03 16:19:30|762993.8|761993.8|762983.4|761983.4|763471.4|762009.5|762970.1|761460|33
1643905180000|2022-02-03 16:19:40|762946.6|761946.6|762967.8|761967.8|763474.8|761977.3|762946.6|761448.8|19
1643905190000|2022-02-03 16:19:50|762979.4|761979.4|762990.4|761990.4|763486.5|762010.6|762953|761459.2|36
1643905200000|2022-02-03 16:20:00|762963.9|761963.9|763531.1|761531.1|763542.4|762052.2|762963.9|761457.8|33
1643905210000|2022-02-03 16:20:10|763539.4|761539.4|763057|762057|763547.1|762071.3|763045.9|761515.5|32
1643905220000|2022-02-03 16:20:20|763060.4|762060.4|763036.5|762036.5|763536.7|762074.9|763017.2|761517.9|35
1643905230000|2022-02-03 16:20:30|763052.3|762052.3|763058.9|762058.9|763064.5|762064.5|763033.6|762033.6|34
1643905240000|2022-02-03 16:20:40|763058.8|762058.8|763059.3|762059.3|763605.9|762111.2|763054.4|761571|33
1643905250000|2022-02-03 16:20:50|763058.8|762058.8|763516.1|761516.1|763572.4|762137|762943.5|761516.1|31
1643905260000|2022-02-03 16:21:00|763512.2|761512.2|763023.2|762023.2|763572.7|762083.7|763005.8|761512.2|33
1643905270000|2022-02-03 16:21:10|763537.9|761537.9|762901.6|761901.6|763537.9|762045.6|762847.1|761344.3|32
1643905280000|2022-02-03 16:21:20|762901.5|761901.5|763454|761454|763454|761941.4|762890.7|761435.8|23
1643905290000|2022-02-03 16:21:30|763448|761448|762912.2|761912.2|763449.7|761957|762903.8|761380.3|30
1643905300000|2022-02-03 16:21:40|762908.6|761908.6|762931.7|761931.7|763358.2|761931.7|762851.3|761358.2|32
1643905310000|2022-02-03 16:21:50|762914.6|761914.6|763449.7|761449.7|763452.7|761975.2|762914.2|761449.7|33
1643905320000|2022-02-03 16:22:00|763450.7|761450.7|762929.5|761929.5|763450.7|761970.4|762909.2|761450.7|32
1643905330000|2022-02-03 16:22:10|762930.3|761930.3|763023.9|762023.9|763525|762031.6|762923.5|761419.9|35
1643905340000|2022-02-03 16:22:20|763019.8|762019.8|763578.9|761578.9|763601.4|762117.9|763019.8|761574.6|34
1643905350000|2022-02-03 16:22:30|763574.7|761574.7|763101.5|762101.5|763594.8|762120.9|763087.6|761574.1|28
1643905360000|2022-02-03 16:22:40|763601.1|761601.1|763136.7|762136.7|763611.6|762169.5|763121.4|761589.6|30
1643905370000|2022-02-03 16:22:50|763136.1|762136.1|763387.7|762387.7|763886.4|762450.8|763130.4|761886.4|32
1643905380000|2022-02-03 16:23:00|763378.8|762378.8|763874.3|761874.3|763893.1|762414|763370.3|761874.3|36
1643905390000|2022-02-03 16:23:10|763877.2|761877.2|763428.6|762428.6|763893.7|762428.6|763368.4|761865.6|33
1643905400000|2022-02-03 16:23:20|763424.8|762424.8|763385.3|762385.3|763427|762427|763385.3|762385.3|23
1643905410000|2022-02-03 16:23:30|763394.5|762394.5|763257.7|762257.7|763757.4|762396.9|763246.3|761734.5|32
1643905420000|2022-02-03 16:23:40|763251.1|762251.1|763757|761757|763764.5|762278.8|763251.1|761743.7|21
1643905430000|2022-02-03 16:23:50|763763.8|761763.8|763211.2|762211.2|763763.8|762285.3|763166.1|761675.7|30
1643905440000|2022-02-03 16:24:00|763222.5|762222.5|763344.9|762344.9|763845.8|762362.8|763216.7|761827.5|31
1643905450000|2022-02-03 16:24:10|763345.3|762345.3|763347.3|762347.3|763355.8|762355.8|763339.1|762339.1|21
1643905460000|2022-02-03 16:24:20|763343.2|762343.2|763338.8|762338.8|763847|762367.7|763323.9|761822.7|25
1643905470000|2022-02-03 16:24:30|763346.8|762346.8|763383.8|762383.8|763846.9|762397.3|763336.3|761816.8|20
1643905480000|2022-02-03 16:24:40|763388.7|762388.7|763406.2|762406.2|763406.2|762406.2|763378.3|762378.3|27
1643905490000|2022-02-03 16:24:50|763401.1|762401.1|763361.9|762361.9|763418.1|762418.1|763357.3|762357.3|32
1643905500000|2022-02-03 16:25:00|763363.3|762363.3|763399.1|762399.1|763403.9|762403.9|763356.9|762356.9|28
1643905510000|2022-02-03 16:25:10|763383.7|762383.7|763369.6|762369.6|763401.2|762401.2|763353.2|762353.2|33
1643905520000|2022-02-03 16:25:20|763361.7|762361.7|763371.5|762371.5|763404.5|762404.5|763341.4|762341.4|34
1643905530000|2022-02-03 16:25:30|763354.1|762354.1|763329.3|762329.3|763380.4|762380.4|763324.8|762324.8|28
1643905540000|2022-02-03 16:25:40|763356.5|762356.5|763324.9|762324.9|763387.2|762387.2|763309.7|762309.7|33
1643905550000|2022-02-03 16:25:50|763321.2|762321.2|763342.5|762342.5|763357.1|762357.1|763313.9|762313.9|29
1643905560000|2022-02-03 16:26:00|763340.7|762340.7|763337.7|762337.7|763363.1|762363.1|763292.4|762292.4|26
1643905570000|2022-02-03 16:26:10|763340|762340|763357.3|762357.3|763363|762363|763329.3|762329.3|24
1643905580000|2022-02-03 16:26:20|763355.6|762355.6|763350.9|762350.9|763376.1|762376.1|763350.9|762350.9|21
1643905590000|2022-02-03 16:26:30|763321.5|762321.5|763359.4|762359.4|763386.5|762386.5|763321.5|762321.5|16
1643905600000|2022-02-03 16:26:40|763369.1|762369.1|763332.2|762332.2|763381.6|762381.6|763292.8|762292.8|22
1643905610000|2022-02-03 16:26:50|763316.9|762316.9|763288|762288|763323.3|762323.3|763278|762278|23
1643905620000|2022-02-03 16:27:00|763264.7|762264.7|763298.3|762298.3|763362.8|762362.8|763264.7|762264.7|24
1643905630000|2022-02-03 16:27:10|763356.6|762356.6|763823.2|761823.2|763848.3|762373.1|763319.9|761806.1|28
1643905640000|2022-02-03 16:27:20|763829.4|761829.4|763331.9|762331.9|763829.4|762365.1|763318.4|761809.8|20
1643905650000|2022-02-03 16:27:30|763342.4|762342.4|763308.5|762308.5|763857.8|762347.8|763266|761800.3|21
1643905660000|2022-02-03 16:27:40|763330.5|762330.5|763812.7|761812.7|763823.8|762348.1|763280|761787|33
1643905670000|2022-02-03 16:27:50|763314|762314|763292.9|762292.9|763324.8|762324.8|763269.6|762269.6|30
1643905680000|2022-02-03 16:28:00|763288.4|762288.4|763308.8|762308.8|763320.9|762320.9|763262.6|762262.6|33
1643905690000|2022-02-03 16:28:10|763308.6|762308.6|763275.3|762275.3|763335.5|762335.5|763270.4|762270.4|30
1643905700000|2022-02-03 16:28:20|763263.6|762263.6|763068.9|762068.9|763654.8|762263.6|763067.1|761654.8|40
1643905710000|2022-02-03 16:28:30|763063|762063|763552.3|761552.3|763552.3|762119.9|763046.5|761547.8|38
1643905720000|2022-02-03 16:28:40|763545.9|761545.9|763573.3|761573.3|763580.9|762043.4|763043.4|761534.7|36
1643905730000|2022-02-03 16:28:50|763566.5|761566.5|763576|761576|763600.9|762098.5|763031|761564.1|37
1643905740000|2022-02-03 16:29:00|763579.3|761579.3|763065.1|762065.1|763624.7|762150.5|763042.3|761575.5|37
1643905750000|2022-02-03 16:29:10|763113.4|762113.4|763158.6|762158.6|763167.1|762167.1|763113.4|762113.4|25
1643905760000|2022-02-03 16:29:20|763167.3|762167.3|763112.1|762112.1|763183.6|762183.6|763109.1|762109.1|31
1643905770000|2022-02-03 16:29:30|763108.7|762108.7|763046.2|762046.2|763561.8|762122.9|763046.2|761560.2|26
1643905780000|2022-02-03 16:29:40|763054.9|762054.9|763585|761585|763585.8|762076.7|763054.9|761562.5|26
1643905790000|2022-02-03 16:29:50|763583|761583|763706|761706|763708.5|761708.5|763582.1|761582.1|33
1643905800000|2022-02-03 16:30:00|763702.4|761702.4|763771.5|761771.5|763786|762285.8|763273.5|761692.8|30
1643905810000|2022-02-03 16:30:10|763773.8|761773.8|763280.4|762280.4|763801.6|762306.2|763276.7|761771.6|31
1643905820000|2022-02-03 16:30:20|763276.1|762276.1|763264.4|762264.4|763280|762280|763260.2|762260.2|25
1643905830000|2022-02-03 16:30:30|763265|762265|763780.1|761780.1|763794.6|762281.9|763261.6|761780.1|27
1643905840000|2022-02-03 16:30:40|763781|761781|763867.2|761867.2|763943.1|762411.1|763372.1|761781|33
1643905850000|2022-02-03 16:30:50|763865.3|761865.3|763214.5|762214.5|763865.3|762227.8|763214.5|761735.2|22
1643905860000|2022-02-03 16:31:00|763707.8|761707.8|763678.4|761678.4|763709.9|762204|763193.2|761642.2|29
1643905870000|2022-02-03 16:31:10|763681.9|761681.9|763587.7|761587.7|763688.2|762128.1|763091.2|761563.7|35
1643905880000|2022-02-03 16:31:20|763567.8|761567.8|763503.5|761503.5|763580.8|762076.9|763002.5|761497|38
1643905890000|2022-02-03 16:31:30|763551.1|761551.1|763530.2|761530.2|763594.7|762062.5|763018.7|761520.9|35
1643905900000|2022-02-03 16:31:40|763545.9|761545.9|763637|761637|763671.6|762128.9|762998.9|761496.4|36
1643905910000|2022-02-03 16:31:50|763646.9|761646.9|763710.6|761710.6|763738.7|762145.8|763145.8|761626.6|30
1643905920000|2022-02-03 16:32:00|763728.1|761728.1|763914.1|761914.1|763918.7|762379.1|763379.1|761706.1|29
1643905930000|2022-02-03 16:32:10|763913|761913|763972.2|761972.2|763972.4|762411.7|763411.7|761892.4|26
1643905940000|2022-02-03 16:32:20|763958.1|761958.1|763472.9|762472.9|764000.1|762494.8|763464.3|761958.1|29
1643905950000|2022-02-03 16:32:30|763471.6|762471.6|763460.6|762460.6|763499.2|762499.2|763443.1|762443.1|31
1643905960000|2022-02-03 16:32:40|763475.5|762475.5|763928.9|761928.9|763979|762505.2|763440.6|761918.6|32
1643905970000|2022-02-03 16:32:50|763918.2|761918.2|763960.8|761960.8|763977.4|761977.4|763911.6|761911.6|28
1643905980000|2022-02-03 16:33:00|763891|761891|763919.9|761919.9|763945.4|762474.1|763431.9|761891|31
1643905990000|2022-02-03 16:33:10|763921|761921|763912.1|761912.1|763963.2|762494.6|763440.5|761897.1|34
1643906000000|2022-02-03 16:33:20|763911.3|761911.3|763438|762438|763933.3|762452.7|763421.9|761911.3|26
1643906010000|2022-02-03 16:33:30|763908.5|761908.5|763439|762439|763933.2|762483.3|763417.9|761908.5|30
1643906020000|2022-02-03 16:33:40|763421.5|762421.5|763412.8|762412.8|763953.9|762470.2|763409|761924.8|24
1643906030000|2022-02-03 16:33:50|763429.5|762429.5|763456.9|762456.9|763973.5|762468.4|763429.5|761950.8|26
1643906040000|2022-02-03 16:34:00|763463.1|762463.1|763510.1|762510.1|763510.1|762510.1|763449.8|762449.8|28
1643906050000|2022-02-03 16:34:10|763501.5|762501.5|763481.8|762481.8|763520.5|762520.5|763461|762461|28
1643906060000|2022-02-03 16:34:20|763472|762472|763520.2|762520.2|763535.7|762535.7|763471|762471|27
1643906070000|2022-02-03 16:34:30|763528|762528|763518.4|762518.4|763539.1|762539.1|763482.9|762482.9|32
1643906080000|2022-02-03 16:34:40|763520.1|762520.1|763515.9|762515.9|763531.1|762531.1|763483.6|762483.6|21
1643906090000|2022-02-03 16:34:50|763455.5|762455.5|763530.7|762530.7|763539.6|762539.6|763455.5|762455.5|28
1643906100000|2022-02-03 16:35:00|763552|762552|763503.9|762503.9|763552|762552|763503.9|762503.9|23
1643906110000|2022-02-03 16:35:10|763515.9|762515.9|763501.1|762501.1|763515.9|762515.9|763466|762466|28
1643906120000|2022-02-03 16:35:20|763506|762506|763449.9|762449.9|763971.5|762515.9|763448.4|761971.5|22
1643906130000|2022-02-03 16:35:30|763456.1|762456.1|763601|762601|763623.4|762623.4|763451|762451|32
1643906140000|2022-02-03 16:35:40|763606.7|762606.7|763627.9|762627.9|763663.2|762663.2|763587.7|762587.7|33
1643906150000|2022-02-03 16:35:50|763629|762629|763618.7|762618.7|763645.6|762645.6|763584.8|762584.8|25
1643906160000|2022-02-03 16:36:00|763613.6|762613.6|763724.8|762724.8|763727.6|762727.6|763613.6|762613.6|34
1643906170000|2022-02-03 16:36:10|763719.7|762719.7|763730.2|762730.2|763745.2|762745.2|763712.4|762712.4|30
1643906180000|2022-02-03 16:36:20|763730.7|762730.7|764054.1|762054.1|764163.7|762734.8|763585.6|762045.2|34
1643906190000|2022-02-03 16:36:30|764069.6|762069.6|764098.2|762098.2|764104.6|762104.6|764058.8|762058.8|31
1643906200000|2022-02-03 16:36:40|764096.9|762096.9|764144.3|762144.3|764154|762154|764096.9|762096.9|33
1643906210000|2022-02-03 16:36:50|764153.2|762153.2|764137.4|762137.4|764161|762161|764126.3|762126.3|29
1643906220000|2022-02-03 16:37:00|763636.1|762636.1|764157.6|762157.6|764173|762678.7|763617|762146.8|32
1643906230000|2022-02-03 16:37:10|764166.9|762166.9|764301.1|762301.1|764301.1|762811.8|763664.4|762128.8|31
1643906240000|2022-02-03 16:37:20|764307.3|762307.3|764293|762293|764309.3|762803.7|763771.3|762275|31
1643906250000|2022-02-03 16:37:30|763792.5|762792.5|763824|762824|763829.1|762829.1|763792.5|762792.5|28
1643906260000|2022-02-03 16:37:40|763818.1|762818.1|763940.6|762940.6|763962.8|762962.8|763818.1|762818.1|26
1643906270000|2022-02-03 16:37:50|763915.3|762915.3|763939.9|762939.9|763946.6|762946.6|763912.5|762912.5|25
1643906280000|2022-02-03 16:38:00|763939.1|762939.1|763918.2|762918.2|763975.9|762975.9|763912.8|762912.8|32
1643906290000|2022-02-03 16:38:10|763916.5|762916.5|763927.7|762927.7|763934|762934|763914.1|762914.1|19
1643906300000|2022-02-03 16:38:20|763923.5|762923.5|763929.6|762929.6|763988.4|762988.4|763921.7|762921.7|18
1643906310000|2022-02-03 16:38:30|763927.5|762927.5|763883|762883|763939.6|762939.6|763882.1|762882.1|32
1643906320000|2022-02-03 16:38:40|764347|762347|763859.8|762859.8|764373.4|762917.1|763858.5|762347|28
1643906330000|2022-02-03 16:38:50|763834.9|762834.9|763888.8|762888.8|763898.7|762898.7|763834.9|762834.9|34
1643906340000|2022-02-03 16:39:00|763890.9|762890.9|763881|762881|763892.7|762892.7|763874.3|762874.3|26
1643906350000|2022-02-03 16:39:10|763876.1|762876.1|763923.3|762923.3|763927.3|762927.3|763866.3|762866.3|22
1643906360000|2022-02-03 16:39:20|763923.8|762923.8|763924.7|762924.7|763929.5|762929.5|763918.1|762918.1|26
1643906370000|2022-02-03 16:39:30|763923.2|762923.2|763937.4|762937.4|763957.9|762957.9|763922.5|762922.5|25
1643906380000|2022-02-03 16:39:40|763945.2|762945.2|763945.3|762945.3|763953.4|762953.4|763937.3|762937.3|22
1643906390000|2022-02-03 16:39:50|763942.2|762942.2|763941.3|762941.3|763943.1|762943.1|763938.8|762938.8|11
1643906400000|2022-02-03 16:40:00|763919|762919|763859.5|762859.5|763919|762919|763859.5|762859.5|32
1643906410000|2022-02-03 16:40:10|763865.9|762865.9|763824.2|762824.2|764339|762866|763818.4|762316.1|31
1643906420000|2022-02-03 16:40:20|763824.4|762824.4|763885.1|762885.1|763892.6|762892.6|763809.2|762809.2|32
1643906430000|2022-02-03 16:40:30|763885.7|762885.7|763892.4|762892.4|763902|762902|763868.2|762868.2|32
1643906440000|2022-02-03 16:40:40|763892.6|762892.6|764362|762362|764388.4|762912.4|763871.3|762362|26
1643906450000|2022-02-03 16:40:50|764368.5|762368.5|763988.7|762988.7|764409.4|762988.7|763879.4|762368.5|27
1643906460000|2022-02-03 16:41:00|764027.9|763027.9|764040.9|763040.9|764091.2|763091.2|764027.9|763027.9|28
1643906470000|2022-02-03 16:41:10|764041.4|763041.4|764048.7|763048.7|764048.7|763048.7|764039.9|763039.9|25
1643906480000|2022-02-03 16:41:20|764048.5|763048.5|764054.7|763054.7|764054.7|763054.7|764044.4|763044.4|21
1643906490000|2022-02-03 16:41:30|764048.6|763048.6|765002.7|763002.7|765002.7|763390.6|764038.2|762917.5|26
1643906500000|2022-02-03 16:41:40|764609.7|763609.7|764718.4|763718.4|765231.9|763746.1|764594.1|763132.1|37
1643906510000|2022-02-03 16:41:50|764721.1|763721.1|765261.5|763261.5|765283.1|763734.6|764599|763155.2|35
1643906520000|2022-02-03 16:42:00|765324.7|763324.7|765863.5|764863.5|766310.5|764863.5|765313.2|763313.2|39
1643906530000|2022-02-03 16:42:10|766419|764419|766410.7|764410.7|766894.4|765349.1|766317.9|764410.7|40
1643906540000|2022-02-03 16:42:20|766299.6|764299.6|766141.8|764141.8|766522.1|764522.1|766108.9|764108.9|40
1643906550000|2022-02-03 16:42:30|766159.2|764159.2|765759.4|763759.4|766159.2|764159.2|765632.6|763632.6|40
1643906560000|2022-02-03 16:42:40|765298.3|764298.3|766006.2|764006.2|766006.2|764298.3|765298.3|763731.6|40
1643906570000|2022-02-03 16:42:50|766016.3|764016.3|766021.3|764021.3|766056.1|764564.1|765564.1|763868.6|40
1643906580000|2022-02-03 16:43:00|765860.3|763860.3|766354.5|764354.5|766372.6|764860|765436.1|763762.4|39
1643906590000|2022-02-03 16:43:10|766332.6|764332.6|766585.9|764585.9|766585.9|764585.9|766198.3|764198.3|37
1643906600000|2022-02-03 16:43:20|766656.4|764656.4|766667.4|764667.4|766705.9|764705.9|766585.5|764585.5|39
1643906610000|2022-02-03 16:43:30|766661.3|764661.3|766427.3|764427.3|766661.3|764661.3|766404.6|764404.6|34
1643906620000|2022-02-03 16:43:40|766425.9|764425.9|766480.6|764480.6|766540.3|764540.3|766416.6|764416.6|37
1643906630000|2022-02-03 16:43:50|766444.3|764444.3|766638.5|764638.5|766652.6|764652.6|766404|764404|38
1643906640000|2022-02-03 16:44:00|766638.2|764638.2|766679.7|764679.7|766679.7|765146.8|766131.9|764628.6|38
1643906650000|2022-02-03 16:44:10|766684.3|764684.3|767146.1|765146.1|767146.1|765422.5|766166.3|764664.5|39
1643906660000|2022-02-03 16:44:20|767134.7|765134.7|767447.1|765447.1|767508.5|765508.5|767134.7|765134.7|40
1643906670000|2022-02-03 16:44:30|767460.4|765460.4|767544.9|765544.9|767567.7|765567.7|767409.5|765409.5|40
1643906680000|2022-02-03 16:44:40|767539.5|765539.5|767823.9|765823.9|767927.3|765927.3|767496.5|765496.5|40
1643906690000|2022-02-03 16:44:50|767831.3|765831.3|767893.3|765893.3|767952.5|765952.5|767751.1|765751.1|40
1643906700000|2022-02-03 16:45:00|767859.8|765859.8|767914.5|765914.5|768003.2|766003.2|767859.8|765859.8|40
1643906710000|2022-02-03 16:45:10|767888.8|765888.8|768005.1|766005.1|768009.1|766495|767391.1|765870.9|40
1643906720000|2022-02-03 16:45:20|767981|765981|768286.9|766286.9|768326.2|766326.2|767981|765981|40
1643906730000|2022-02-03 16:45:30|768290.7|766290.7|768180.4|766180.4|768328.6|766328.6|768180.3|766180.3|40
1643906740000|2022-02-03 16:45:40|768208.7|766208.7|768310.6|766310.6|768311.9|766621.3|767621.3|766106.3|40
1643906750000|2022-02-03 16:45:50|768286.4|766286.4|768310.1|766310.1|768371.5|766371.5|768257.3|766257.3|38
1643906760000|2022-02-03 16:46:00|768315.8|766315.8|768208|766208|768346.3|766810.3|767719.2|766182.7|38
1643906770000|2022-02-03 16:46:10|768155.8|766155.8|768231|766231|768337|766811.8|767697.6|766151.7|40
1643906780000|2022-02-03 16:46:20|768248.8|766248.8|768537.8|766537.8|768643|766980.9|767760.3|766225.1|39
1643906790000|2022-02-03 16:46:30|768012.2|767012.2|768211.2|766211.2|768548.7|767012.2|767723|766197.2|39
1643906800000|2022-02-03 16:46:40|768243.8|766243.8|768317.8|766317.8|768393.1|766917.2|767718.3|766192.7|38
1643906810000|2022-02-03 16:46:50|768330.3|766330.3|768541.4|766541.4|768554.2|766930.2|767862.2|766323.7|39
1643906820000|2022-02-03 16:47:00|768508.1|766508.1|768644.2|766644.2|768689.1|767210.2|767802.9|766324.3|40
1643906830000|2022-02-03 16:47:10|768615.8|766615.8|768595.1|766595.1|768641.5|767136|768136|766515.1|39
1643906840000|2022-02-03 16:47:20|768592.9|766592.9|768832.3|766832.3|768833.7|767233.7|768115.7|766587.2|39
1643906850000|2022-02-03 16:47:30|768774.5|766774.5|768294.6|767294.6|768846.4|767337.9|768275.2|766767|40
1643906860000|2022-02-03 16:47:40|768301|767301|768759.3|766759.3|768822.2|767327.4|768233|766628.4|36
1643906870000|2022-02-03 16:47:50|768767.1|766767.1|768761.1|766761.1|768793.5|767369.6|768271.9|766737.2|40
1643906880000|2022-02-03 16:48:00|768773.6|766773.6|768320|767320|768841.2|767333.3|768315.8|766734.3|37
1643906890000|2022-02-03 16:48:10|768310.2|767310.2|768786.7|766786.7|768844.7|767310.2|768260.4|766786.7|30
1643906900000|2022-02-03 16:48:20|768257.2|767257.2|768762.9|766762.9|768777.8|767306|768253.3|766733.6|41
1643906910000|2022-02-03 16:48:30|768762.2|766762.2|768582.8|766582.8|768762.2|767254.6|768022|766519.4|38
1643906920000|2022-02-03 16:48:40|768581.5|766581.5|767953.8|766953.8|768599.3|767071.3|767925.9|766522.2|39
1643906930000|2022-02-03 16:48:50|767944.5|766944.5|768457.4|766457.4|768484.1|766998.6|767901.7|766382.9|40
1643906940000|2022-02-03 16:49:00|768421.8|766421.8|768411.1|766411.1|768469.4|766469.4|768397.5|766397.5|38
1643906950000|2022-02-03 16:49:10|768407.5|766407.5|768375.6|766375.6|768426.4|766426.4|768364|766364|38
1643906960000|2022-02-03 16:49:20|768348.5|766348.5|768040.8|766040.8|768356.7|766876.3|767876.3|766040.8|40
1643906970000|2022-02-03 16:49:30|768055.4|766055.4|767460.4|766460.4|768088|766546.6|767460.4|765961.8|39
1643906980000|2022-02-03 16:49:40|767466.2|766466.2|767250.6|766250.6|767923|766484.4|767250.6|765729.5|39
1643906990000|2022-02-03 16:49:50|767727.8|765727.8|767346.3|766346.3|767873.4|766377.8|767291.8|765727.8|40
1643907000000|2022-02-03 16:50:00|767341.2|766341.2|767303|766303|767845|766384.7|767296.9|765800.5|39
1643907010000|2022-02-03 16:50:10|767782.1|765782.1|767670.3|765670.3|767782.1|766315.3|767212.1|765484.9|39
1643907020000|2022-02-03 16:50:20|767679.4|765679.4|767502|765502|767698.2|766231.8|767213.9|765481.6|39
1643907030000|2022-02-03 16:50:30|767489.9|765489.9|767336|765336|767525.7|766050.4|767050.4|765303|38
1643907040000|2022-02-03 16:50:40|767337.2|765337.2|767290.8|765290.8|767368.5|765368.5|767213.5|765213.5|39
1643907050000|2022-02-03 16:50:50|767298.5|765298.5|767127.1|765127.1|767303.1|765303.1|767127.1|765127.1|40
1643907060000|2022-02-03 16:51:00|766609.4|765609.4|767283.1|765283.1|767358.8|765897.9|766609.4|765054.3|39
1643907070000|2022-02-03 16:51:10|767254|765254|767214.4|765214.4|767263.6|765759|766742.2|765196.4|39
1643907080000|2022-02-03 16:51:20|767157.6|765157.6|766584.1|765584.1|767185.1|765601.7|766561.4|765054.1|37
1643907090000|2022-02-03 16:51:30|766582.8|765582.8|766949.7|764949.7|767028|765585.5|766445.8|764946.8|35
1643907100000|2022-02-03 16:51:40|766954.8|764954.8|766470.7|765470.7|766954.8|765470.7|766447|764942.6|37
1643907110000|2022-02-03 16:51:50|766458.3|765458.3|765812.9|763812.9|766475.3|765475.3|765764.7|763764.7|40
1643907120000|2022-02-03 16:52:00|765850.1|763850.1|765933.7|763933.7|766271|764398.6|765398.6|763816.2|40
1643907130000|2022-02-03 16:52:10|765910.4|763910.4|766289|764289|766293.3|764432.3|765277.1|763633.9|40
1643907140000|2022-02-03 16:52:20|766310.8|764310.8|766294.7|764294.7|766329.3|764800|765800|764101|38
1643907150000|2022-02-03 16:52:30|766264.9|764264.9|766211.4|764211.4|766280.1|764280.1|766117.3|764117.3|40
1643907160000|2022-02-03 16:52:40|766196.3|764196.3|766190.6|764190.6|766265.4|764655.4|765655.4|764056.6|40
1643907170000|2022-02-03 16:52:50|766196.7|764196.7|766191.8|764191.8|766253.2|764253.2|766183.8|764183.8|39
1643907180000|2022-02-03 16:53:00|766203|764203|765735.1|764735.1|766246.7|764752.4|765725.7|764125.5|37
1643907190000|2022-02-03 16:53:10|766226.3|764226.3|765968.8|764968.8|766232.9|765017.5|765768.2|764226.3|29
1643907200000|2022-02-03 16:53:20|765959.5|764959.5|766826.6|764826.6|766834.3|765297.5|765950.1|764677.1|40
1643907210000|2022-02-03 16:53:30|766798.2|764798.2|766688.9|764688.9|766868.4|764868.4|766659.2|764659.2|39
1643907220000|2022-02-03 16:53:40|766670.1|764670.1|766715.3|764715.3|766734.8|765229.9|766210.1|764650.1|34
1643907230000|2022-02-03 16:53:50|766698.5|764698.5|766333.9|765333.9|766798.4|765333.9|766283.7|764697.8|35
1643907240000|2022-02-03 16:54:00|766367.3|765367.3|767128.5|765128.5|767209.2|765662.1|766295.9|765034|39
1643907250000|2022-02-03 16:54:10|767035.3|765035.3|767109.6|765109.6|767116|765116|767025.5|765025.5|40
1643907260000|2022-02-03 16:54:20|767125|765125|766918.8|764918.8|767125|765493.1|766493.1|764870.5|39
1643907270000|2022-02-03 16:54:30|766925.5|764925.5|766770|764770|766938.4|764938.4|766764.8|764764.8|36
1643907280000|2022-02-03 16:54:40|766730.2|764730.2|766454.2|764454.2|766752.9|765250.9|765966.6|764448.9|40
1643907290000|2022-02-03 16:54:50|765943.2|764943.2|766658.5|764658.5|766763.3|765291.7|765943.2|764416.3|39
1643907300000|2022-02-03 16:55:00|766620.4|764620.4|766740.8|764740.8|766779.9|764779.9|766578|764578|40
1643907310000|2022-02-03 16:55:10|766742|764742|766586.5|764586.5|766775.2|764775.2|766573.1|764573.1|40
1643907320000|2022-02-03 16:55:20|766599.7|764599.7|766497.9|764497.9|766617.7|764617.7|766435.2|764435.2|39
1643907330000|2022-02-03 16:55:30|766563.1|764563.1|766652.1|764652.1|766656.1|765104|766089.4|764563.1|38
1643907340000|2022-02-03 16:55:40|766605.8|764605.8|766588.9|764588.9|766669.1|765163.3|766096|764577|39
1643907350000|2022-02-03 16:55:50|766591.9|764591.9|766603.7|764603.7|766658|765187.6|766127.9|764584|34
1643907360000|2022-02-03 16:56:00|766602.3|764602.3|766811.3|764811.3|766811.3|765341|766167.6|764602.3|36
1643907370000|2022-02-03 16:56:10|766809.8|764809.8|766996.6|764996.6|767024.9|765532|766446.9|764809.8|38
1643907380000|2022-02-03 16:56:20|766955.4|764955.4|767081|765081|767140.9|765528.2|766528.2|764955.4|39
1643907390000|2022-02-03 16:56:30|767088.7|765088.7|767075.4|765075.4|767091.9|765571|766519.3|765010.9|33
1643907400000|2022-02-03 16:56:40|767060.5|765060.5|767030|765030|767131.3|765542.1|766524.3|765021.5|34
1643907410000|2022-02-03 16:56:50|767029.7|765029.7|767041.6|765041.6|767105.8|765609.1|766556.6|765029.7|31
1643907420000|2022-02-03 16:57:00|767033.9|765033.9|766892.5|764892.5|767087.9|765490|766490|764892.5|36
1643907430000|2022-02-03 16:57:10|766875.2|764875.2|766940.4|764940.4|766940.4|765387|766385.8|764838.2|39
1643907440000|2022-02-03 16:57:20|766930.5|764930.5|766876.1|764876.1|766949.3|764949.3|766829.6|764829.6|34
1643907450000|2022-02-03 16:57:30|766871.2|764871.2|766917.2|764917.2|766917.2|764917.2|766817|764817|35
1643907460000|2022-02-03 16:57:40|766919.2|764919.2|766914.1|764914.1|766929.1|764929.1|766811.8|764811.8|38
1643907470000|2022-02-03 16:57:50|766930.8|764930.8|766942.2|764942.2|766978.7|765473.3|766434.6|764908.2|35
1643907480000|2022-02-03 16:58:00|766889.4|764889.4|766870.4|764870.4|766899|765372.2|766372.2|764825.7|29
1643907490000|2022-02-03 16:58:10|766874.5|764874.5|766797.1|764797.1|766984.6|765453.9|766377.2|764778.5|35
1643907500000|2022-02-03 16:58:20|766762.1|764762.1|766421.4|765421.4|766986.7|765475.1|766372.1|764762.1|38
1643907510000|2022-02-03 16:58:30|766423.8|765423.8|767065.9|765065.9|767066.5|765545.5|766423.8|764902.1|32
1643907520000|2022-02-03 16:58:40|767068.2|765068.2|766997.1|764997.1|767090.3|765609.1|766491.9|764996|32
1643907530000|2022-02-03 16:58:50|767007.1|765007.1|767273.2|765273.2|767283|765852.5|766525.9|764984.1|35
1643907540000|2022-02-03 16:59:00|767281.4|765281.4|767309.2|765309.2|767436.8|765941.3|766812.2|765281.4|40
1643907550000|2022-02-03 16:59:10|767321.4|765321.4|767325.4|765325.4|767350.1|765350.1|767310.1|765310.1|37
1643907560000|2022-02-03 16:59:20|767329.3|765329.3|766813|765813|767342.4|765864.1|766645.3|765132.6|37
1643907570000|2022-02-03 16:59:30|766821.2|765821.2|767137.7|765137.7|767245.9|765821.2|766804.6|765110.9|39
1643907580000|2022-02-03 16:59:40|767133.7|765133.7|767250.2|765250.2|767300|765830.5|766712.4|765127.3|32
1643907590000|2022-02-03 16:59:50|767256.8|765256.8|767026.6|765026.6|767259.7|765587.8|766373.9|764906.4|39
1643907600000|2022-02-03 17:00:00|767037.4|765037.4|766795.9|764795.9|767130.5|765130.5|766728.7|764728.7|40
1643907610000|2022-02-03 17:00:10|766793.6|764793.6|766818|764818|766878.5|764878.5|766768.4|764768.4|39
1643907620000|2022-02-03 17:00:20|766817.7|764817.7|766797.6|764797.6|766855.1|764855.1|766776.2|764776.2|38
1643907630000|2022-02-03 17:00:30|766810.7|764810.7|766912.7|764912.7|766915.5|764915.5|766750.1|764750.1|36
1643907640000|2022-02-03 17:00:40|766924.8|764924.8|766744.7|764744.7|766924.8|764924.8|766731.9|764731.9|39
1643907650000|2022-02-03 17:00:50|766743|764743|766691|764691|766754.4|764754.4|766674.5|764674.5|35
1643907660000|2022-02-03 17:01:00|766692.8|764692.8|766722|764722|766806|764806|766674.1|764674.1|39
1643907670000|2022-02-03 17:01:10|766732.4|764732.4|766696|764696|766732.4|764732.4|766646|764646|36
1643907680000|2022-02-03 17:01:20|766697.6|764697.6|766756.6|764756.6|766756.6|764756.6|766681.5|764681.5|36
1643907690000|2022-02-03 17:01:30|766735.1|764735.1|766698.3|764698.3|766736.1|764736.1|766649.6|764649.6|36
1643907700000|2022-02-03 17:01:40|766686.3|764686.3|766696.2|764696.2|766715.8|764715.8|766653.6|764653.6|36
1643907710000|2022-02-03 17:01:50|766695|764695|766729.5|764729.5|766788.1|764788.1|766681.6|764681.6|32
1643907720000|2022-02-03 17:02:00|766738.1|764738.1|766697.7|764697.7|766738.1|764738.1|766661.4|764661.4|36
1643907730000|2022-02-03 17:02:10|766681.5|764681.5|766697.1|764697.1|766714.8|764714.8|766665.7|764665.7|34
1643907740000|2022-02-03 17:02:20|766754.1|764754.1|766825.5|764825.5|766834.5|764834.5|766754.1|764754.1|38
1643907750000|2022-02-03 17:02:30|766811.8|764811.8|766882|764882|766933.4|764933.4|766792.2|764792.2|37
1643907760000|2022-02-03 17:02:40|766903.1|764903.1|766889.1|764889.1|766931.7|764931.7|766867.6|764867.6|38
1643907770000|2022-02-03 17:02:50|766887.3|764887.3|767087.8|765087.8|767119.7|765119.7|766884.2|764884.2|36
1643907780000|2022-02-03 17:03:00|767146.3|765146.3|767124.4|765124.4|767148.9|765148.9|767047.6|765047.6|39
1643907790000|2022-02-03 17:03:10|767126.1|765126.1|767093.3|765093.3|767132|765132|767051.3|765051.3|37
1643907800000|2022-02-03 17:03:20|767101.5|765101.5|767017.7|765017.7|767125.1|765125.1|766986.8|764986.8|38
1643907810000|2022-02-03 17:03:30|766985.7|764985.7|767051|765051|767069.8|765069.8|766985.7|764985.7|37
1643907820000|2022-02-03 17:03:40|767047.8|765047.8|766998.7|764998.7|767063.1|765063.1|766979.8|764979.8|33
1643907830000|2022-02-03 17:03:50|766986.9|764986.9|766931.7|764931.7|766986.9|764986.9|766903.4|764903.4|36
1643907840000|2022-02-03 17:04:00|766931.4|764931.4|766963.9|764963.9|767016.4|765016.4|766905.9|764905.9|37
1643907850000|2022-02-03 17:04:10|766981.3|764981.3|766846|764846|766981.3|764981.3|766828.6|764828.6|33
1643907860000|2022-02-03 17:04:20|766844.9|764844.9|766106.8|765106.8|766860.5|765135|766089.8|764625.2|33
1643907870000|2022-02-03 17:04:30|766089.5|765089.5|766601.8|764601.8|766703.3|765123.4|766089.5|764492.2|36
1643907880000|2022-02-03 17:04:40|766600.4|764600.4|766605.6|764605.6|766629.6|764629.6|766567|764567|38
1643907890000|2022-02-03 17:04:50|766603.8|764603.8|766386.9|764386.9|766630.5|764630.5|766355.4|764355.4|40
1643907900000|2022-02-03 17:05:00|766388.8|764388.8|766361|764361|766446.5|764446.5|766344.8|764344.8|40
1643907910000|2022-02-03 17:05:10|766384.8|764384.8|766377.9|764377.9|766402.2|764402.2|766361.3|764361.3|34
1643907920000|2022-02-03 17:05:20|766381.5|764381.5|766291.5|764291.5|766381.5|764381.5|766271.2|764271.2|39
1643907930000|2022-02-03 17:05:30|766330.6|764330.6|766309.6|764309.6|766359.8|764359.8|766300.5|764300.5|33
1643907940000|2022-02-03 17:05:40|766316.2|764316.2|766348|764348|766348|764348|766300.2|764300.2|37
1643907950000|2022-02-03 17:05:50|766389|764389|766426.9|764426.9|766443.1|764443.1|766389|764389|34
1643907960000|2022-02-03 17:06:00|766423.8|764423.8|766366.3|764366.3|766437.3|764437.3|766308.5|764308.5|39
1643907970000|2022-02-03 17:06:10|766369.4|764369.4|766366.3|764366.3|766371.6|764371.6|766356.1|764356.1|23
1643907980000|2022-02-03 17:06:20|766367|764367|766343.6|764343.6|766367|764367|766274.1|764274.1|34
1643907990000|2022-02-03 17:06:30|766416.9|764416.9|766472.7|764472.7|766498.8|764498.8|766416.9|764416.9|32
1643908000000|2022-02-03 17:06:40|766475.8|764475.8|766434.3|764434.3|766500.1|764500.1|766412.8|764412.8|34
1643908010000|2022-02-03 17:06:50|766431|764431|766390.1|764390.1|766440.2|764440.2|766368.8|764368.8|37
1643908020000|2022-02-03 17:07:00|766387.8|764387.8|766261.8|764261.8|766391.3|764391.3|766246|764246|29
1643908030000|2022-02-03 17:07:10|766258.8|764258.8|766273|764273|766273|764273|766230.4|764230.4|34
1643908040000|2022-02-03 17:07:20|766273.6|764273.6|766429.9|764429.9|766447.4|764447.4|766270.8|764270.8|33
1643908050000|2022-02-03 17:07:30|766430.5|764430.5|766336.8|764336.8|766448.6|764448.6|766329.2|764329.2|31
1643908060000|2022-02-03 17:07:40|766347.4|764347.4|766384.6|764384.6|766391.3|764391.3|766332.5|764332.5|34
1643908070000|2022-02-03 17:07:50|766386.9|764386.9|766317.8|764317.8|766405.4|764405.4|766317.8|764317.8|29
1643908080000|2022-02-03 17:08:00|766305.5|764305.5|766323.9|764323.9|766328.7|764328.7|766305.5|764305.5|31
1643908090000|2022-02-03 17:08:10|766330.2|764330.2|766297.8|764297.8|766332|764332|766294.1|764294.1|30
1643908100000|2022-02-03 17:08:20|766296.6|764296.6|766277.6|764277.6|766312.2|764312.2|766272|764272|29
1643908110000|2022-02-03 17:08:30|766279.5|764279.5|765955.3|763955.3|766279.5|764593.5|765593.5|763955.3|37
1643908120000|2022-02-03 17:08:40|765982.4|763982.4|765999|763999|766026.8|764026.8|765925.5|763925.5|38
1643908130000|2022-02-03 17:08:50|765998.4|763998.4|766150.3|764150.3|766150.3|764150.3|765998.4|763998.4|37
1643908140000|2022-02-03 17:09:00|766150.7|764150.7|766124.7|764124.7|766182.2|764182.2|766082.6|764082.6|39
1643908150000|2022-02-03 17:09:10|766135|764135|766105.8|764105.8|766146.9|764146.9|766099.6|764099.6|34
1643908160000|2022-02-03 17:09:20|766107.7|764107.7|766073|764073|766164.4|764164.4|766061.6|764061.6|31
1643908170000|2022-02-03 17:09:30|766090.5|764090.5|766111.3|764111.3|766114|764114|766069.1|764069.1|34
1643908180000|2022-02-03 17:09:40|766111.5|764111.5|766136.3|764136.3|766141.5|764141.5|766111.5|764111.5|31
1643908190000|2022-02-03 17:09:50|766139.5|764139.5|765827.1|763827.1|766139.5|764139.5|765827.1|763827.1|37
1643908200000|2022-02-03 17:10:00|765870.3|763870.3|765975.4|763975.4|765989.7|763989.7|765858.9|763858.9|35
1643908210000|2022-02-03 17:10:10|765974.1|763974.1|765936|763936|766020.3|764020.3|765935.3|763935.3|35
1643908220000|2022-02-03 17:10:20|765940|763940|765919.5|763919.5|765973.7|763973.7|765886.7|763886.7|26
1643908230000|2022-02-03 17:10:30|765930.1|763930.1|765904.8|763904.8|765930.1|764407|765407|763885.7|35
1643908240000|2022-02-03 17:10:40|765889.5|763889.5|765920.9|763920.9|765945.7|763945.7|765869.4|763869.4|31
1643908250000|2022-02-03 17:10:50|765911.3|763911.3|765918.9|763918.9|765934.8|764432.7|765432.7|763888.9|37
1643908260000|2022-02-03 17:11:00|765949.1|763949.1|765888.7|763888.7|765961.6|763961.6|765859.6|763859.6|27
1643908270000|2022-02-03 17:11:10|765899.7|763899.7|766122.3|764122.3|766172.2|764425.5|765425.5|763876.2|35
1643908280000|2022-02-03 17:11:20|766142.9|764142.9|766124.3|764124.3|766206.9|764206.9|766100.9|764100.9|37
1643908290000|2022-02-03 17:11:30|766136.1|764136.1|766165.9|764165.9|766189.6|764189.6|766132.1|764132.1|31
1643908300000|2022-02-03 17:11:40|766166.6|764166.6|766060.7|764060.7|766195.8|764195.8|766025.7|764025.7|33
1643908310000|2022-02-03 17:11:50|766059.4|764059.4|766079.5|764079.5|766084.7|764084.7|766002|764002|32
1643908320000|2022-02-03 17:12:00|766092.4|764092.4|766089.6|764089.6|766109.5|764109.5|766065.3|764065.3|35
1643908330000|2022-02-03 17:12:10|766088.8|764088.8|765976.2|763976.2|766088.8|764088.8|765976.2|763976.2|25
1643908340000|2022-02-03 17:12:20|766008.7|764008.7|765890.5|763890.5|766016.7|764016.7|765876.1|763876.1|34
1643908350000|2022-02-03 17:12:30|765894.3|763894.3|765946|763946|765978.4|763978.4|765894.3|763894.3|33
1643908360000|2022-02-03 17:12:40|765939.2|763939.2|765899.6|763899.6|765982|763982|765848.5|763848.5|28
1643908370000|2022-02-03 17:12:50|765891.5|763891.5|765991.7|763991.7|765991.7|763991.7|765804.8|763804.8|32
1643908380000|2022-02-03 17:13:00|765987.1|763987.1|766115|764115|766142.1|764142.1|765987.1|763987.1|32
1643908390000|2022-02-03 17:13:10|766125.7|764125.7|766030.9|764030.9|766196.7|764196.7|765989.6|763989.6|33
1643908400000|2022-02-03 17:13:20|766018|764018|765951.3|763951.3|766039.2|764039.2|765938.5|763938.5|29
1643908410000|2022-02-03 17:13:30|765955.2|763955.2|765979.1|763979.1|766008.4|764008.4|765913.8|763913.8|35
1643908420000|2022-02-03 17:13:40|766016.9|764016.9|766015.6|764015.6|766093.4|764093.4|765991.5|763991.5|33
1643908430000|2022-02-03 17:13:50|766018.4|764018.4|765997.9|763997.9|766021.2|764021.2|765981.9|763981.9|33
1643908440000|2022-02-03 17:14:00|765999.6|763999.6|765997.9|763997.9|766020.6|764020.6|765976.2|763976.2|27
1643908450000|2022-02-03 17:14:10|765998.1|763998.1|766000.3|764000.3|766008.1|764008.1|765973.6|763973.6|27
1643908460000|2022-02-03 17:14:20|765986.3|763986.3|765982|763982|766023.3|764023.3|765982|763982|28
1643908470000|2022-02-03 17:14:30|765995.2|763995.2|765966.6|763966.6|766002.2|764002.2|765929.8|763929.8|27
1643908480000|2022-02-03 17:14:40|765947.2|763947.2|765962.8|763962.8|766025.2|764025.2|765946.8|763946.8|31
1643908490000|2022-02-03 17:14:50|765968.6|763968.6|766049.6|764049.6|766073.6|764073.6|765949.7|763949.7|34
1643908500000|2022-02-03 17:15:00|766051.9|764051.9|766101.7|764101.7|766101.7|764101.7|765990.9|763990.9|25
1643908510000|2022-02-03 17:15:10|766119.3|764119.3|765891.1|763891.1|766119.3|764119.3|765865.9|763865.9|26
1643908520000|2022-02-03 17:15:20|765904.4|763904.4|765927.5|763927.5|765955.5|764431.6|765431.6|763904.4|32
1643908530000|2022-02-03 17:15:30|765943.6|763943.6|765926.4|763926.4|765948.8|764428.6|765428.6|763910.4|31
1643908540000|2022-02-03 17:15:40|765937.5|763937.5|766077.7|764077.7|766077.7|764450.3|765442.3|763868.2|31
1643908550000|2022-02-03 17:15:50|766098.2|764098.2|766070.1|764070.1|766127.9|764127.9|766043.4|764043.4|33
1643908560000|2022-02-03 17:16:00|766077.8|764077.8|766098.8|764098.8|766116.1|764116.1|766077.5|764077.5|29
1643908570000|2022-02-03 17:16:10|766100.7|764100.7|766076.7|764076.7|766104|764104|766056.4|764056.4|28
1643908580000|2022-02-03 17:16:20|766091.4|764091.4|766110.1|764110.1|766116|764614.7|765614.7|764071.9|29
1643908590000|2022-02-03 17:16:30|766110.2|764110.2|765576.2|764576.2|766110.2|764585.8|765569.3|764042.4|25
1643908600000|2022-02-03 17:16:40|766079.3|764079.3|766151.8|764151.8|766172.8|764172.8|766028|764028|29
1643908610000|2022-02-03 17:16:50|766147.1|764147.1|766177.8|764177.8|766196.1|764699.2|765699.2|764141.9|23
1643908620000|2022-02-03 17:17:00|766177|764177|766177.4|764177.4|766184.7|764695|765686|764139.1|26
1643908630000|2022-02-03 17:17:10|766181.6|764181.6|766196.9|764196.9|766198.8|764198.8|766171.2|764171.2|29
1643908640000|2022-02-03 17:17:20|766197.6|764197.6|765664.3|764664.3|766216.9|764664.3|765657.7|764163|22
1643908650000|2022-02-03 17:17:30|765668.2|764668.2|766180.7|764180.7|766207.3|764684.9|765668.2|764155.1|30
1643908660000|2022-02-03 17:17:40|765692.3|764692.3|766204|764204|766204|764707.2|765676.3|764196|21
1643908670000|2022-02-03 17:17:50|766214.8|764214.8|766190.4|764190.4|766219.9|764698.1|765669.4|764159.7|26
1643908680000|2022-02-03 17:18:00|766189.5|764189.5|766160.2|764160.2|766199|764199|766137.6|764137.6|32
1643908690000|2022-02-03 17:18:10|766157.6|764157.6|766194.6|764194.6|766198.5|764198.5|766150.8|764150.8|21
1643908700000|2022-02-03 17:18:20|766191.3|764191.3|766055.2|764055.2|766196.5|764675|765665.8|764021.1|29
1643908710000|2022-02-03 17:18:30|766061.3|764061.3|766008.3|764008.3|766061.6|764061.6|765991|763991|33
1643908720000|2022-02-03 17:18:40|766020.4|764020.4|766148.1|764148.1|766168|764168|765994.9|763994.9|33
1643908730000|2022-02-03 17:18:50|766143.2|764143.2|766083.1|764083.1|766152.5|764152.5|766066.8|764066.8|28
1643908740000|2022-02-03 17:19:00|766082.8|764082.8|766061.7|764061.7|766083.6|764083.6|766003.1|764003.1|32
1643908750000|2022-02-03 17:19:10|766060.2|764060.2|766115.2|764115.2|766152|764152|766060.2|764060.2|31
1643908760000|2022-02-03 17:19:20|766121.9|764121.9|766031.4|764031.4|766144.6|764144.6|766009.2|764009.2|29
1643908770000|2022-02-03 17:19:30|766012.2|764012.2|766035.1|764035.1|766059|764059|766012.2|764012.2|27
1643908780000|2022-02-03 17:19:40|766030|764030|766037.1|764037.1|766049.9|764049.9|765975.4|763975.4|32
1643908790000|2022-02-03 17:19:50|766035.6|764035.6|766117.2|764117.2|766117.2|764117.2|765948|763948|29
1643908800000|2022-02-03 17:20:00|766117|764117|766120.1|764120.1|766133.6|764133.6|766093.2|764093.2|35
1643908810000|2022-02-03 17:20:10|766121.2|764121.2|766018.3|764018.3|766121.2|764121.2|765989.8|763989.8|28
1643908820000|2022-02-03 17:20:20|766017.4|764017.4|765952.9|763952.9|766022.7|764022.7|765952.9|763952.9|28
1643908830000|2022-02-03 17:20:30|765936.8|763936.8|765975.1|763975.1|765977.5|763977.5|765936.8|763936.8|25
1643908840000|2022-02-03 17:20:40|766000.8|764000.8|766022.7|764022.7|766040|764040|766000.8|764000.8|20
1643908850000|2022-02-03 17:20:50|766034.6|764034.6|766009.9|764009.9|766035.4|764035.4|765988.7|763988.7|34
1643908860000|2022-02-03 17:21:00|766009.6|764009.6|765987|763987|766009.6|764009.6|765971.8|763971.8|25
1643908870000|2022-02-03 17:21:10|765985|763985|765801.1|763801.1|765985|763985|765692|763692|36
1643908880000|2022-02-03 17:21:20|765811|763811|765101.4|764101.4|765812.9|764112|765052.6|763555.4|37
1643908890000|2022-02-03 17:21:30|765102.1|764102.1|765576.2|763576.2|765653.5|764114.9|765051|763512.6|33
1643908900000|2022-02-03 17:21:40|765512.4|763512.4|765550.3|763550.3|765624.5|764041.4|765013.1|763482.2|38
1643908910000|2022-02-03 17:21:50|765545.3|763545.3|765575|763575|765604.6|763604.6|765520|763520|34
1643908920000|2022-02-03 17:22:00|765578|763578|765606.8|763606.8|765606.8|763606.8|765565.6|763565.6|35
1643908930000|2022-02-03 17:22:10|765603.7|763603.7|765719.4|763719.4|765719.4|763719.4|765586.9|763586.9|28
1643908940000|2022-02-03 17:22:20|765717.7|763717.7|765675.2|763675.2|765740.7|763740.7|765672.4|763672.4|26
1643908950000|2022-02-03 17:22:30|765684.6|763684.6|765737.3|763737.3|765742.6|763742.6|765684.6|763684.6|28
1643908960000|2022-02-03 17:22:40|765736.5|763736.5|765716|763716|765882.4|763882.4|765701|763701|33
1643908970000|2022-02-03 17:22:50|765706.6|763706.6|765723.3|763723.3|765737.6|763737.6|765672.5|763672.5|31
1643908980000|2022-02-03 17:23:00|765709.7|763709.7|765672.6|763672.6|765730.8|763730.8|765666|763666|29
1643908990000|2022-02-03 17:23:10|765680.8|763680.8|765718.4|763718.4|765725|763725|765680.8|763680.8|31
1643909000000|2022-02-03 17:23:20|765724.2|763724.2|765707.4|763707.4|765759.7|763759.7|765673.8|763673.8|23
1643909010000|2022-02-03 17:23:30|765694.6|763694.6|765669.4|763669.4|765711.5|763711.5|765658.2|763658.2|26
1643909020000|2022-02-03 17:23:40|765668.3|763668.3|765668.3|763668.3|765713.7|763713.7|765667.9|763667.9|23
1643909030000|2022-02-03 17:23:50|765688|763688|765668.6|763668.6|765733|763733|765668.6|763668.6|33
1643909040000|2022-02-03 17:24:00|765685.7|763685.7|765723.2|763723.2|765727.3|763727.3|765682.9|763682.9|28
1643909050000|2022-02-03 17:24:10|765722.7|763722.7|765689.6|763689.6|765737.2|763737.2|765656.8|763656.8|33
1643909060000|2022-02-03 17:24:20|765689.9|763689.9|765728.3|763728.3|765775.5|763775.5|765689.9|763689.9|27
1643909070000|2022-02-03 17:24:30|765728.9|763728.9|765715.2|763715.2|765771.9|763771.9|765691.9|763691.9|28
1643909080000|2022-02-03 17:24:40|765680.4|763680.4|765723.4|763723.4|765738|763738|765680.4|763680.4|27
1643909090000|2022-02-03 17:24:50|765727.1|763727.1|765708.8|763708.8|765735.2|763735.2|765699.1|763699.1|17
1643909100000|2022-02-03 17:25:00|765710|763710|765666.1|763666.1|765751.9|763751.9|765643.8|763643.8|36
1643909110000|2022-02-03 17:25:10|765668|763668|765781.5|763781.5|765791.6|763791.6|765653.9|763653.9|31
1643909120000|2022-02-03 17:25:20|765778.4|763778.4|765742.9|763742.9|765792.7|763792.7|765700.7|763700.7|26
1643909130000|2022-02-03 17:25:30|765747.1|763747.1|765746.1|763746.1|765821.5|763821.5|765719.1|763719.1|22
1643909140000|2022-02-03 17:25:40|765744|763744|765777.1|763777.1|765777.1|763777.1|765712.5|763712.5|22
1643909150000|2022-02-03 17:25:50|765742.8|763742.8|765671.1|763671.1|765767.7|763767.7|765654.1|763654.1|22
1643909160000|2022-02-03 17:26:00|765694|763694|765777.6|763777.6|765797.7|763797.7|765652.9|763652.9|29
1643909170000|2022-02-03 17:26:10|765787.2|763787.2|765757.9|763757.9|765787.2|763787.2|765741.4|763741.4|25
1643909180000|2022-02-03 17:26:20|765756.8|763756.8|765654.6|763654.6|765788.1|763788.1|765619.6|763619.6|28
1643909190000|2022-02-03 17:26:30|765655.2|763655.2|765732.5|763732.5|765758.3|763758.3|765655.2|763655.2|21
1643909200000|2022-02-03 17:26:40|765733.2|763733.2|765710.8|763710.8|765763.5|763763.5|765698.2|763698.2|27
1643909210000|2022-02-03 17:26:50|765711.9|763711.9|765738.5|763738.5|765757|763757|765709.3|763709.3|26
1643909220000|2022-02-03 17:27:00|765749.1|763749.1|765725.9|763725.9|765749.1|763749.1|765710.5|763710.5|29
1643909230000|2022-02-03 17:27:10|765711.5|763711.5|765687.7|763687.7|765722.1|763722.1|765682.5|763682.5|21
1643909240000|2022-02-03 17:27:20|765692.7|763692.7|765655.8|763655.8|765708.6|763708.6|765634.5|763634.5|26
1643909250000|2022-02-03 17:27:30|765656.3|763656.3|765664.7|763664.7|765674.1|763674.1|765656.3|763656.3|22
1643909260000|2022-02-03 17:27:40|765663.6|763663.6|765603.1|763603.1|765722.7|763722.7|765601.3|763601.3|28
1643909270000|2022-02-03 17:27:50|765605.1|763605.1|765633.8|763633.8|765684|763684|765605.1|763605.1|34
1643909280000|2022-02-03 17:28:00|765643.1|763643.1|765624|763624|765653.5|763653.5|765617|763617|30
1643909290000|2022-02-03 17:28:10|765686.3|763686.3|765704.2|763704.2|765745.3|763745.3|765685.9|763685.9|32
1643909300000|2022-02-03 17:28:20|765708.5|763708.5|765749.3|763749.3|765766.8|763766.8|765708.5|763708.5|23
1643909310000|2022-02-03 17:28:30|765754.4|763754.4|765762.2|763762.2|765806.6|763806.6|765727|763727|26
1643909320000|2022-02-03 17:28:40|765796.3|763796.3|765769.7|763769.7|765796.3|763796.3|765746.3|763746.3|24
1643909330000|2022-02-03 17:28:50|765769.3|763769.3|765770.2|763770.2|765770.2|763770.2|765732.3|763732.3|22
1643909340000|2022-02-03 17:29:00|765724.9|763724.9|765705|763705|765743.6|764259|765249.5|763686.3|26
1643909350000|2022-02-03 17:29:10|765743.2|763743.2|765716.1|763716.1|765756|763756|765674.5|763674.5|31
1643909360000|2022-02-03 17:29:20|765741.5|763741.5|765743.1|763743.1|765776.4|763776.4|765724.4|763724.4|16
1643909370000|2022-02-03 17:29:30|765745.1|763745.1|765756.8|763756.8|765777|763777|765702.7|763702.7|17
1643909380000|2022-02-03 17:29:40|765746.1|763746.1|765711.8|763711.8|765763.5|764251.5|765219|763675.4|23
1643909390000|2022-02-03 17:29:50|765727.2|763727.2|765735|763735|765755.8|764274.9|765220.5|763703.3|22
1643909400000|2022-02-03 17:30:00|765717.7|763717.7|765239.5|764239.5|765782.4|764239.6|765239.5|763698.5|18
1643909410000|2022-02-03 17:30:10|765762.3|763762.3|765708.8|763708.8|765762.3|764237.9|765237.2|763671.1|25
1643909420000|2022-02-03 17:30:20|765709.3|763709.3|765665.1|763665.1|765720.8|763720.8|765604.2|763604.2|31
1643909430000|2022-02-03 17:30:30|765633|763633|765641.6|763641.6|765682.4|763682.4|765621|763621|33
1643909440000|2022-02-03 17:30:40|765635.3|763635.3|765654.9|763654.9|765683.9|764169.6|765134.6|763571.1|28
1643909450000|2022-02-03 17:30:50|765648.5|763648.5|765737.2|763737.2|765754.3|763754.3|765648.5|763648.5|24
1643909460000|2022-02-03 17:31:00|765763.7|763763.7|765718|763718|765763.7|763763.7|765718|763718|14
1643909470000|2022-02-03 17:31:10|765748.8|763748.8|765759.3|763759.3|765777.5|764266.8|765264.9|763724.9|18
1643909480000|2022-02-03 17:31:20|765209.4|764209.4|765737.9|763737.9|765774.6|764250.7|765209.4|763709.4|24
1643909490000|2022-02-03 17:31:30|765739.5|763739.5|765232.6|764232.6|765749.8|764253.6|765178.9|763734.6|18
1643909500000|2022-02-03 17:31:40|765228.9|764228.9|765811.4|763811.4|765811.4|764302.7|765223.7|763778.7|20
1643909510000|2022-02-03 17:31:50|765950.8|763950.8|765960.9|763960.9|765960.9|763960.9|765868.8|763868.8|35
1643909520000|2022-02-03 17:32:00|765947.1|763947.1|765926.7|763926.7|765964.5|763964.5|765905.3|763905.3|32
1643909530000|2022-02-03 17:32:10|765921.3|763921.3|765901.6|763901.6|765940|763940|765882.1|763882.1|27
1643909540000|2022-02-03 17:32:20|765902.4|763902.4|765890.5|763890.5|765957.1|763957.1|765890.5|763890.5|33
1643909550000|2022-02-03 17:32:30|765895.5|763895.5|765942.8|763942.8|765942.8|763942.8|765883.3|763883.3|27
1643909560000|2022-02-03 17:32:40|765938.1|763938.1|765932.4|763932.4|765945.7|763945.7|765889.2|763889.2|18
1643909570000|2022-02-03 17:32:50|765922.9|763922.9|765919|763919|765956|763956|765868.5|763868.5|25
1643909580000|2022-02-03 17:33:00|765914.8|763914.8|765929.9|763929.9|765936.5|763936.5|765914.8|763914.8|17
1643909590000|2022-02-03 17:33:10|765929.6|763929.6|765949.4|763949.4|765949.7|763949.7|765909.7|763909.7|22
1643909600000|2022-02-03 17:33:20|765950.8|763950.8|765914.8|763914.8|765951.7|763951.7|765909.8|763909.8|17
1643909610000|2022-02-03 17:33:30|765916.5|763916.5|765959.3|763959.3|765974.3|763974.3|765892.7|763892.7|29
1643909620000|2022-02-03 17:33:40|765973.9|763973.9|765945.2|763945.2|765973.9|763973.9|765906.2|763906.2|33
1643909630000|2022-02-03 17:33:50|765896.9|763896.9|765938|763938|765968.3|763968.3|765882.1|763882.1|26
1643909640000|2022-02-03 17:34:00|765936.7|763936.7|765940.2|763940.2|765975.5|763975.5|765877.4|763877.4|35
1643909650000|2022-02-03 17:34:10|765982.8|763982.8|765981.1|763981.1|765994.9|763994.9|765946.5|763946.5|27
1643909660000|2022-02-03 17:34:20|765975|763975|766008|764008|766015.7|764015.7|765967.4|763967.4|23
1643909670000|2022-02-03 17:34:30|766011.3|764011.3|765948.7|763948.7|766017.1|764017.1|765939.1|763939.1|29
1643909680000|2022-02-03 17:34:40|765963.6|763963.6|766003.4|764003.4|766005.7|764005.7|765935.3|763935.3|29
1643909690000|2022-02-03 17:34:50|766016|764016|766001.6|764001.6|766021.2|764021.2|765978.9|763978.9|30
1643909700000|2022-02-03 17:35:00|766001.1|764001.1|765992|763992|766016.5|764016.5|765982.8|763982.8|23
1643909710000|2022-02-03 17:35:10|765959.6|763959.6|765994.9|763994.9|766011.6|764011.6|765934.7|763934.7|32
1643909720000|2022-02-03 17:35:20|765984.5|763984.5|765791.9|763791.9|766010.6|764010.6|765791.9|763791.9|28
1643909730000|2022-02-03 17:35:30|765797.4|763797.4|765753.7|763753.7|765801.9|763801.9|765716.2|763716.2|33
1643909740000|2022-02-03 17:35:40|765756.5|763756.5|765717.6|763717.6|765801.2|763801.2|765717.6|763717.6|31
1643909750000|2022-02-03 17:35:50|765713|763713|765746.6|763746.6|765772.9|763772.9|765713|763713|29
1643909760000|2022-02-03 17:36:00|765715|763715|765693.2|763693.2|765717.4|763717.4|765684.8|763684.8|27
1643909770000|2022-02-03 17:36:10|765697.4|763697.4|765782.5|763782.5|765787.3|764271.1|765260.2|763697.4|22
1643909780000|2022-02-03 17:36:20|765762.1|763762.1|765270|764270|765794.8|764270|765270|763762.1|14
1643909790000|2022-02-03 17:36:30|765295.9|764295.9|765798.3|763798.3|765799.9|764306.1|765277.4|763777.8|20
1643909800000|2022-02-03 17:36:40|765795.1|763795.1|765761.8|763761.8|765795.1|763795.1|765761.8|763761.8|13
1643909810000|2022-02-03 17:36:50|765766.2|763766.2|765760.3|763760.3|765794|764266.3|765240.1|763728.5|22
1643909820000|2022-02-03 17:37:00|765257.3|764257.3|765753.9|763753.9|765773.8|764265.7|765257.3|763743.9|21
1643909830000|2022-02-03 17:37:10|765242.2|764242.2|765932|763932|765991.9|764242.2|765242.2|763771.4|29
1643909840000|2022-02-03 17:37:20|765940.5|763940.5|765931.1|763931.1|765940.5|763940.5|765926.2|763926.2|11
1643909850000|2022-02-03 17:37:30|765939.1|763939.1|765987.2|763987.2|765987.2|763987.2|765881.4|763881.4|18
1643909860000|2022-02-03 17:37:40|766016.9|764016.9|766122.7|764122.7|766132.6|764132.6|766002|764002|29
1643909870000|2022-02-03 17:37:50|766125.5|764125.5|766177.5|764177.5|766195|764195|766125.1|764125.1|26
1643909880000|2022-02-03 17:38:00|766181.9|764181.9|766172.5|764172.5|766197.7|764197.7|766172.5|764172.5|24
1643909890000|2022-02-03 17:38:10|766171.1|764171.1|765700.8|764700.8|766212.7|764700.8|765700.8|764168.1|23
1643909900000|2022-02-03 17:38:20|765705.7|764705.7|766141.9|764141.9|766214.2|764705.7|765656.9|764132.8|31
1643909910000|2022-02-03 17:38:30|766141|764141|766190.4|764190.4|766190.6|764190.6|766127.8|764127.8|27
1643909920000|2022-02-03 17:38:40|766190.3|764190.3|766154.8|764154.8|766194.2|764194.2|766148.2|764148.2|24
1643909930000|2022-02-03 17:38:50|766149.2|764149.2|766170.6|764170.6|766183|764183|766149.2|764149.2|24
1643909940000|2022-02-03 17:39:00|766173.3|764173.3|766170.9|764170.9|766187.5|764187.5|766170.9|764170.9|20
1643909950000|2022-02-03 17:39:10|766175.2|764175.2|766183.8|764183.8|766195.4|764195.4|766175.2|764175.2|14
1643909960000|2022-02-03 17:39:20|766182.6|764182.6|766285.4|764285.4|766314.1|764705.9|765705.9|764181.7|25
1643909970000|2022-02-03 17:39:30|766295.9|764295.9|766238.4|764238.4|766298.1|764298.1|766230|764230|29
1643909980000|2022-02-03 17:39:40|766247.1|764247.1|766266.4|764266.4|766295.8|764769.5|765763.3|764192.2|23
1643909990000|2022-02-03 17:39:50|766265.6|764265.6|766248.7|764248.7|766318.5|764318.5|766238.3|764238.3|25
1643910000000|2022-02-03 17:40:00|766238.3|764238.3|766261.9|764261.9|766289.4|764289.4|766238.3|764238.3|34
1643910010000|2022-02-03 17:40:10|766268.9|764268.9|766205.4|764205.4|766272.2|764770.8|765703.1|764204.9|27
1643910020000|2022-02-03 17:40:20|766213.8|764213.8|766255.5|764255.5|766275.7|764275.7|766213.8|764213.8|19
1643910030000|2022-02-03 17:40:30|766258.3|764258.3|766250.5|764250.5|766268.9|764268.9|766250.5|764250.5|19
1643910040000|2022-02-03 17:40:40|766253.6|764253.6|766295.6|764295.6|766295.6|764295.6|766253.6|764253.6|21
1643910050000|2022-02-03 17:40:50|766296.4|764296.4|766273.9|764273.9|766298.3|764298.3|766254.3|764254.3|17
1643910060000|2022-02-03 17:41:00|766253.5|764253.5|766211.7|764211.7|766270.8|764270.8|766211.7|764211.7|21
1643910070000|2022-02-03 17:41:10|766213.1|764213.1|766219.6|764219.6|766227.3|764227.3|766210.2|764210.2|19
1643910080000|2022-02-03 17:41:20|766217.4|764217.4|766285.2|764285.2|766285.2|764285.2|766217.4|764217.4|21
1643910090000|2022-02-03 17:41:30|766284.2|764284.2|766421.1|764421.1|766441.1|764863.5|765836.1|764282.2|27
1643910100000|2022-02-03 17:41:40|766426.1|764426.1|766452.8|764452.8|766466.7|764963.9|765961.4|764426.1|24
1643910110000|2022-02-03 17:41:50|766447.7|764447.7|766441.5|764441.5|766466.7|764466.7|766428.1|764428.1|23
1643910120000|2022-02-03 17:42:00|766441.2|764441.2|766441|764441|766454.5|764454.5|766429.2|764429.2|22
1643910130000|2022-02-03 17:42:10|766447.7|764447.7|765893.4|764893.4|766447.7|764902.1|765845|764384.7|26
1643910140000|2022-02-03 17:42:20|765893.3|764893.3|766395.5|764395.5|766422.7|764902.6|765893.3|764394.6|19
1643910150000|2022-02-03 17:42:30|766402.2|764402.2|766395.9|764395.9|766423.9|764423.9|766392.3|764392.3|21
1643910160000|2022-02-03 17:42:40|766402.2|764402.2|766435.9|764435.9|766435.9|764435.9|766402.2|764402.2|23
1643910170000|2022-02-03 17:42:50|766437.8|764437.8|766452|764452|766475.4|764475.4|766429.3|764429.3|29
1643910180000|2022-02-03 17:43:00|766447.5|764447.5|766438.4|764438.4|766453.6|764453.6|766438.3|764438.3|24
1643910190000|2022-02-03 17:43:10|766451.2|764451.2|765918.3|764918.3|766451.2|764918.3|765918.3|764404.5|28
1643910200000|2022-02-03 17:43:20|765919.8|764919.8|766439|764439|766439|764943.4|765919.8|764439|19
1643910210000|2022-02-03 17:43:30|766440.7|764440.7|765991.5|764991.5|766477.3|764991.5|765932.2|764438.5|23
1643910220000|2022-02-03 17:43:40|765977.5|764977.5|766492.6|764492.6|766493.4|764981.7|765975.8|764470.3|15
1643910230000|2022-02-03 17:43:50|765990.7|764990.7|766449.3|764449.3|766489.7|764990.7|765932.8|764446.2|22
1643910240000|2022-02-03 17:44:00|766452.5|764452.5|765958.4|764958.4|766452.5|764960.8|765942|764452.5|23
1643910250000|2022-02-03 17:44:10|765955.2|764955.2|766774.6|764774.6|766793.9|765323.6|765938.4|764774.6|28
1643910260000|2022-02-03 17:44:20|766757.8|764757.8|766847.7|764847.7|766923.3|764923.3|766757.8|764757.8|25
1643910270000|2022-02-03 17:44:30|766897.6|764897.6|766901.5|764901.5|766910.3|764910.3|766880.4|764880.4|28
1643910280000|2022-02-03 17:44:40|766902.4|764902.4|766907.1|764907.1|766932.3|765409.8|766402.2|764876.7|31
1643910290000|2022-02-03 17:44:50|766947.4|764947.4|766964.6|764964.6|766969.8|764969.8|766928.7|764928.7|32
1643910300000|2022-02-03 17:45:00|766954.1|764954.1|766963.4|764963.4|767002.2|765002.2|766954.1|764954.1|32
1643910310000|2022-02-03 17:45:10|766963.6|764963.6|766987.5|764987.5|766997.7|765489.2|766489.2|764956.1|31
1643910320000|2022-02-03 17:45:20|766978.2|764978.2|767081.6|765081.6|767081.6|765081.6|766964.7|764964.7|23
1643910330000|2022-02-03 17:45:30|767097.8|765097.8|767091|765091|767125|765125|767086.8|765086.8|24
1643910340000|2022-02-03 17:45:40|767086.2|765086.2|767187.3|765187.3|767197.1|765197.1|767082.1|765082.1|35
1643910350000|2022-02-03 17:45:50|767140.7|765140.7|767154.6|765154.6|767222.6|765222.6|767140.7|765140.7|32
1643910360000|2022-02-03 17:46:00|767168.1|765168.1|767131.9|765131.9|767190.5|765190.5|767131.9|765131.9|34
1643910370000|2022-02-03 17:46:10|767135.4|765135.4|767088.6|765088.6|767151.5|765650.1|766636.1|765067.3|25
1643910380000|2022-02-03 17:46:20|767099.2|765099.2|767095.2|765095.2|767107.7|765107.7|767073.1|765073.1|24
1643910390000|2022-02-03 17:46:30|767105.7|765105.7|767055.6|765055.6|767109.2|765583.6|766557.5|765034.4|33
1643910400000|2022-02-03 17:46:40|767062.8|765062.8|766996.2|764996.2|767068.3|765068.3|766995.8|764995.8|27
1643910410000|2022-02-03 17:46:50|766993.3|764993.3|766958.4|764958.4|767000.6|765000.6|766911.1|764911.1|31
1643910420000|2022-02-03 17:47:00|766963.4|764963.4|766974.6|764974.6|766989.5|764989.5|766913.7|764913.7|36
1643910430000|2022-02-03 17:47:10|767000.9|765000.9|767063.5|765063.5|767063.5|765063.5|766971.9|764971.9|30
1643910440000|2022-02-03 17:47:20|767060|765060|767076|765076|767089.1|765574.9|766574.9|765046.6|26
1643910450000|2022-02-03 17:47:30|767053.2|765053.2|767093.9|765093.9|767152.7|765152.7|767053.2|765053.2|30
1643910460000|2022-02-03 17:47:40|767087.2|765087.2|767118.6|765118.6|767160.6|765160.6|767087.2|765087.2|19
1643910470000|2022-02-03 17:47:50|767124|765124|767120.9|765120.9|767133.5|765133.5|767078.6|765078.6|28
1643910480000|2022-02-03 17:48:00|767044|765044|767198.8|765198.8|767199|765199|767027.5|765027.5|34
1643910490000|2022-02-03 17:48:10|767208.5|765208.5|767146.9|765146.9|767211.7|765211.7|767097.8|765097.8|29
1643910500000|2022-02-03 17:48:20|767151.8|765151.8|767099.5|765099.5|767176.4|765176.4|767097.4|765097.4|30
1643910510000|2022-02-03 17:48:30|767116.7|765116.7|767099.9|765099.9|767130.1|765130.1|767089.8|765089.8|30
1643910520000|2022-02-03 17:48:40|767108.7|765108.7|767124.3|765124.3|767129.5|765129.5|767073.9|765073.9|33
1643910530000|2022-02-03 17:48:50|767122.7|765122.7|767161.9|765161.9|767162.9|765162.9|767117.5|765117.5|25
1643910540000|2022-02-03 17:49:00|767156.4|765156.4|767112.4|765112.4|767186.2|765186.2|767109.3|765109.3|26
1643910550000|2022-02-03 17:49:10|767112.3|765112.3|767104|765104|767127.7|765127.7|767096.2|765096.2|25
1643910560000|2022-02-03 17:49:20|767139.4|765139.4|767141.3|765141.3|767141.3|765141.3|767093.9|765093.9|30
1643910570000|2022-02-03 17:49:30|767139|765139|767152.5|765152.5|767170.2|765170.2|767038|765038|31
1643910580000|2022-02-03 17:49:40|767153.4|765153.4|767169.8|765169.8|767171.6|765171.6|767138.1|765138.1|21
1643910590000|2022-02-03 17:49:50|767157.3|765157.3|767117.6|765117.6|767163.3|765163.3|767095.6|765095.6|20
1643910600000|2022-02-03 17:50:00|767120.3|765120.3|767128.6|765128.6|767165.3|765165.3|767108.9|765108.9|26
1643910610000|2022-02-03 17:50:10|767124.5|765124.5|767143.3|765143.3|767160|765160|767115.7|765115.7|24
1643910620000|2022-02-03 17:50:20|767145.9|765145.9|767096|765096|767146.2|765146.2|767084.7|765084.7|25
1643910630000|2022-02-03 17:50:30|767101.7|765101.7|767053.8|765053.8|767112.5|765112.5|767053.4|765053.4|26
1643910640000|2022-02-03 17:50:40|767057.5|765057.5|767020.2|765020.2|767071|765071|766997.4|764997.4|33
1643910650000|2022-02-03 17:50:50|767059.4|765059.4|767096.2|765096.2|767151.2|765151.2|767059.4|765059.4|28
1643910660000|2022-02-03 17:51:00|767095.3|765095.3|767284.6|765284.6|767291.8|765291.8|767095.3|765095.3|33
1643910670000|2022-02-03 17:51:10|767283.6|765283.6|767271.6|765271.6|767284.5|765284.5|767228.4|765228.4|29
1643910680000|2022-02-03 17:51:20|767300.3|765300.3|767269.4|765269.4|767302.1|765302.1|767239.5|765239.5|30
1643910690000|2022-02-03 17:51:30|767317.8|765317.8|767280.3|765280.3|767317.8|765317.8|767247.1|765247.1|27
1643910700000|2022-02-03 17:51:40|767281.9|765281.9|767266.9|765266.9|767289.4|765772.5|766772.5|765232.6|22
1643910710000|2022-02-03 17:51:50|767280.8|765280.8|767268.7|765268.7|767305.4|765305.4|767241|765241|27
1643910720000|2022-02-03 17:52:00|767241.2|765241.2|767294.4|765294.4|767332.3|765332.3|767241.2|765241.2|32
1643910730000|2022-02-03 17:52:10|767291.4|765291.4|767293.2|765293.2|767320.2|765320.2|767277.1|765277.1|28
1643910740000|2022-02-03 17:52:20|767293.8|765293.8|767413.1|765413.1|767413.3|765413.3|767293.1|765293.1|28
1643910750000|2022-02-03 17:52:30|767391.5|765391.5|767395.7|765395.7|767447|765447|767389.3|765389.3|32
1643910760000|2022-02-03 17:52:40|767399.5|765399.5|767390.3|765390.3|767434.7|765434.7|767379.2|765379.2|26
1643910770000|2022-02-03 17:52:50|767389.1|765389.1|767046.9|765046.9|767414.6|765414.6|767044.4|765044.4|33
1643910780000|2022-02-03 17:53:00|767009.4|765009.4|766962.6|764962.6|767022.7|765022.7|766921.4|764921.4|38
1643910790000|2022-02-03 17:53:10|766962.4|764962.4|767018.5|765018.5|767029.8|765029.8|766892.9|764892.9|29
1643910800000|2022-02-03 17:53:20|767016.6|765016.6|766967.7|764967.7|767026.3|765026.3|766957.1|764957.1|24
1643910810000|2022-02-03 17:53:30|766968.3|764968.3|767101.2|765101.2|767128.7|765128.7|766968.3|764968.3|32
1643910820000|2022-02-03 17:53:40|767118.5|765118.5|767177.6|765177.6|767204.4|765204.4|767093.6|765093.6|31
1643910830000|2022-02-03 17:53:50|767187.2|765187.2|767163.8|765163.8|767187.9|765187.9|767129.9|765129.9|25
1643910840000|2022-02-03 17:54:00|767148.3|765148.3|767147.9|765147.9|767166.6|765166.6|767127.8|765127.8|29
1643910850000|2022-02-03 17:54:10|767146.9|765146.9|767375.2|765375.2|767411.8|765768.2|766768.2|765143.8|24
1643910860000|2022-02-03 17:54:20|767362.6|765362.6|767432.3|765432.3|767435.7|765435.7|767342.4|765342.4|31
1643910870000|2022-02-03 17:54:30|767449.6|765449.6|767406.9|765406.9|767476.2|765476.2|767401|765401|31
1643910880000|2022-02-03 17:54:40|767419.6|765419.6|767428.1|765428.1|767446.7|765446.7|767406.7|765406.7|31
1643910890000|2022-02-03 17:54:50|767429.8|765429.8|767417.1|765417.1|767436|765436|767383|765383|24
1643910900000|2022-02-03 17:55:00|767429|765429|767353.3|765353.3|767436.6|765436.6|767353.3|765353.3|26
1643910910000|2022-02-03 17:55:10|767347.1|765347.1|766856.9|765856.9|767415.5|765904.9|766856.9|765347.1|28
1643910920000|2022-02-03 17:55:20|767379.7|765379.7|767345.3|765345.3|767389.3|765389.3|767312.8|765312.8|30
1643910930000|2022-02-03 17:55:30|767350.6|765350.6|767335.7|765335.7|767358.9|765358.9|767333.1|765333.1|23
1643910940000|2022-02-03 17:55:40|767339.8|765339.8|767307|765307|767341.8|765341.8|767294.1|765294.1|22
1643910950000|2022-02-03 17:55:50|767306.9|765306.9|767292.6|765292.6|767327.1|765327.1|767281.1|765281.1|22
1643910960000|2022-02-03 17:56:00|767292.7|765292.7|767128.9|765128.9|767298.7|765298.7|767117.2|765117.2|27
1643910970000|2022-02-03 17:56:10|767128|765128|767112|765112|767173|765173|767094.2|765094.2|31
1643910980000|2022-02-03 17:56:20|767112.5|765112.5|767065.4|765065.4|767116.8|765116.8|767035.5|765035.5|28
1643910990000|2022-02-03 17:56:30|767061.4|765061.4|767084.2|765084.2|767111.3|765111.3|767056.6|765056.6|22
1643911000000|2022-02-03 17:56:40|767084.4|765084.4|767052.4|765052.4|767086.2|765086.2|767034.2|765034.2|34
1643911010000|2022-02-03 17:56:50|767052.1|765052.1|767087.8|765087.8|767087.8|765087.8|767052.1|765052.1|18
1643911020000|2022-02-03 17:57:00|767084.1|765084.1|767100.2|765100.2|767138.8|765138.8|767064.2|765064.2|27
1643911030000|2022-02-03 17:57:10|767058.4|765058.4|767043|765043|767087.7|765087.7|767043|765043|30
1643911040000|2022-02-03 17:57:20|767054.8|765054.8|767074.4|765074.4|767105|765105|767054.8|765054.8|26
1643911050000|2022-02-03 17:57:30|767078.1|765078.1|767061.4|765061.4|767091.7|765091.7|767052.7|765052.7|24
1643911060000|2022-02-03 17:57:40|767072.5|765072.5|767066.9|765066.9|767098.7|765098.7|767017.5|765017.5|25
1643911070000|2022-02-03 17:57:50|767069|765069|767064.5|765064.5|767080|765080|767055.5|765055.5|27
1643911080000|2022-02-03 17:58:00|767059.6|765059.6|767129.3|765129.3|767150|765635.2|766635.2|765058.1|28
1643911090000|2022-02-03 17:58:10|767123.3|765123.3|767106.7|765106.7|767141.8|765141.8|767100.7|765100.7|27
1643911100000|2022-02-03 17:58:20|767116.3|765116.3|767093.6|765093.6|767130|765130|767092.9|765092.9|18
1643911110000|2022-02-03 17:58:30|767100.5|765100.5|766991.4|764991.4|767100.5|765100.5|766986.8|764986.8|28
1643911120000|2022-02-03 17:58:40|767004.7|765004.7|766890.1|764890.1|767006.7|765006.7|766868.8|764868.8|31
1643911130000|2022-02-03 17:58:50|766865.9|764865.9|767044.5|765044.5|767174.6|765373.2|766373.2|764865.9|30
1643958060000|2022-02-04 07:01:00|763455.6|761455.6|763642.3|761642.3|763642.3|761642.3|763372.6|761372.6|41
1643958070000|2022-02-04 07:01:10|763695.7|761695.7|763538.2|761538.2|763743.6|761743.6|763538.2|761538.2|40
1643958080000|2022-02-04 07:01:20|763541|761541|763466.7|761466.7|763559.4|761559.4|763414.6|761414.6|39
1643958090000|2022-02-04 07:01:30|763495.8|761495.8|763683.5|761683.5|763683.5|761683.5|763367.6|761367.6|38
1643958100000|2022-02-04 07:01:40|763698.9|761698.9|763621.5|761621.5|763712.3|761712.3|763605.4|761605.4|38
1643958110000|2022-02-04 07:01:50|763629|761629|763586.6|761586.6|763644.5|761644.5|763583.9|761583.9|36
1643958120000|2022-02-04 07:02:00|763583.9|761583.9|763635.5|761635.5|763724.2|761724.2|763583.9|761583.9|41
1643958130000|2022-02-04 07:02:10|763641.3|761641.3|763630|761630|763642.9|761642.9|763577.1|761577.1|37
1643958140000|2022-02-04 07:02:20|763652.9|761652.9|763579.9|761579.9|763652.9|761652.9|763567|761567|36
1643958150000|2022-02-04 07:02:30|763583.5|761583.5|763574.3|761574.3|763589.4|761589.4|763563.9|761563.9|34
1643958160000|2022-02-04 07:02:40|763576.9|761576.9|763574.7|761574.7|763585.5|761585.5|763560.6|761560.6|34
1643958170000|2022-02-04 07:02:50|763550|761550|763599.6|761599.6|763599.6|761599.6|763541.5|761541.5|37
1643958180000|2022-02-04 07:03:00|763615.1|761615.1|763594.8|761594.8|763620.2|761620.2|763578.7|761578.7|38
1643958190000|2022-02-04 07:03:10|763594.1|761594.1|763735|761735|763809.1|761809.1|763560.7|761560.7|38
1643958200000|2022-02-04 07:03:20|763726|761726|763627.7|761627.7|763753.7|761753.7|763623.2|761623.2|40
1643958210000|2022-02-04 07:03:30|763602|761602|763633.2|761633.2|763677.6|761677.6|763543.8|761543.8|38
1643958220000|2022-02-04 07:03:40|763628.5|761628.5|763667.9|761667.9|763691.2|761691.2|763594.2|761594.2|38
1643958230000|2022-02-04 07:03:50|763666|761666|763606|761606|763765.2|761765.2|763600.4|761600.4|39
1643958240000|2022-02-04 07:04:00|763595.3|761595.3|763541.9|761541.9|763618.4|761618.4|763541.9|761541.9|35
1643958250000|2022-02-04 07:04:10|763534.1|761534.1|763510.5|761510.5|763553.8|761553.8|763483.4|761483.4|36
1643958260000|2022-02-04 07:04:20|763502.4|761502.4|763540|761540|763586.3|761586.3|763501|761501|37
1643958270000|2022-02-04 07:04:30|763534|761534|763545.3|761545.3|763556|761556|763471.6|761471.6|30
1643958280000|2022-02-04 07:04:40|763531.8|761531.8|763492.5|761492.5|763531.8|761531.8|763466.9|761466.9|29
1643958290000|2022-02-04 07:04:50|763497|761497|763444.7|761444.7|763503|761503|763444.7|761444.7|38
1643958300000|2022-02-04 07:05:00|763465.5|761465.5|763046.4|761046.4|763465.5|761465.5|763044.4|761044.4|39
1643958310000|2022-02-04 07:05:10|762878.4|760878.4|762861|760861|763049.3|761049.3|762737.4|760737.4|38
1643958320000|2022-02-04 07:05:20|762817.4|760817.4|762850.6|760850.6|762951.9|760951.9|762779.2|760779.2|38
1643958330000|2022-02-04 07:05:30|762888.2|760888.2|762935.7|760935.7|762960.8|760960.8|762820.5|760820.5|35
1643958340000|2022-02-04 07:05:40|762925.2|760925.2|763277.2|761277.2|763433.1|761433.1|762898.4|760898.4|37
1643958350000|2022-02-04 07:05:50|763330.4|761330.4|763330|761330|763468.8|761468.8|763295.2|761295.2|36
1643958360000|2022-02-04 07:06:00|763338.7|761338.7|763269|761269|763376.2|761376.2|763206.7|761206.7|37
1643958370000|2022-02-04 07:06:10|763252.5|761252.5|763194.5|761194.5|763275.3|761648.1|762648.1|761144.9|39
1643958380000|2022-02-04 07:06:20|762606.2|761606.2|762804.5|760804.5|763169.4|761611.5|762381.3|760688.1|38
1643958390000|2022-02-04 07:06:30|762808.2|760808.2|762709.8|760709.8|762831.8|760831.8|762649.2|760649.2|40
1643958400000|2022-02-04 07:06:40|762742.8|760742.8|762363.2|760363.2|762742.8|760930.4|761930.4|760357|39
1643958410000|2022-02-04 07:06:50|762351.5|760351.5|762425.3|760425.3|762577.5|760577.5|762351.5|760351.5|40
1643958420000|2022-02-04 07:07:00|762363.3|760363.3|761985.8|759985.8|762493.6|760493.6|761969.9|759969.9|40
1643958430000|2022-02-04 07:07:10|762100.6|760100.6|762338.3|760338.3|762358.9|760358.9|762100.6|760100.6|40
1643958440000|2022-02-04 07:07:20|762368.8|760368.8|762214.1|760214.1|762368.8|760368.8|762206.4|760206.4|39
1643958450000|2022-02-04 07:07:30|762214.7|760214.7|762334.9|760334.9|762334.9|760334.9|762174.1|760174.1|39
1643958460000|2022-02-04 07:07:40|762291.2|760291.2|762086.5|760086.5|762291.2|760291.2|762050.9|760050.9|40
1643958470000|2022-02-04 07:07:50|762091.3|760091.3|762256.9|760256.9|762388.6|760388.6|762084|760084|36
1643958480000|2022-02-04 07:08:00|762284.3|760284.3|762027.8|760027.8|762284.3|760284.3|761874.6|759874.6|37
1643958490000|2022-02-04 07:08:10|761984.4|759984.4|761934.4|759934.4|762003|760003|761880.1|759880.1|39
1643958500000|2022-02-04 07:08:20|761936.9|759936.9|761832.6|759832.6|761970.4|759970.4|761804.6|759804.6|39
1643958510000|2022-02-04 07:08:30|761861.2|759861.2|761918.5|759918.5|761942.6|759942.6|761812.9|759812.9|36
1643958520000|2022-02-04 07:08:40|761822.6|759822.6|761904.3|759904.3|761961.6|759961.6|761822.6|759822.6|39
1643958530000|2022-02-04 07:08:50|761959.4|759959.4|762000.2|760000.2|762005.5|760005.5|761851|759851|38
1643958540000|2022-02-04 07:09:00|762007.2|760007.2|761963.4|759963.4|762017|760017|761894|759894|38
1643958550000|2022-02-04 07:09:10|761966.5|759966.5|761931.3|759931.3|762068|760563.7|761563.7|759909.4|39
1643958560000|2022-02-04 07:09:20|761927.9|759927.9|761999.7|759999.7|762014|760014|761754.3|759754.3|36
1643958570000|2022-02-04 07:09:30|762031|760031|762023.7|760023.7|762077.9|760077.9|761925.8|759925.8|40
1643958580000|2022-02-04 07:09:40|762037.8|760037.8|762454.8|760454.8|762495.7|760495.7|762034.6|760034.6|40
1643958590000|2022-02-04 07:09:50|762490.8|760490.8|762441.4|760441.4|762557.7|760557.7|762248.3|760248.3|38
1643958600000|2022-02-04 07:10:00|762384.4|760384.4|762303.4|760303.4|762384.4|760384.4|762244.9|760244.9|37
1643958610000|2022-02-04 07:10:10|762323.4|760323.4|762137.2|760137.2|762323.4|760323.4|762108|760108|38
1643958620000|2022-02-04 07:10:20|762148.4|760148.4|762325.8|760325.8|762374.2|760374.2|762110.5|760110.5|37
1643958630000|2022-02-04 07:10:30|762308.6|760308.6|762220.1|760220.1|762369.8|760369.8|762212.5|760212.5|39
1643958640000|2022-02-04 07:10:40|762240.5|760240.5|762107.9|760107.9|762267.9|760267.9|762107.2|760107.2|37
1643958650000|2022-02-04 07:10:50|762043.1|760043.1|761971.3|759971.3|762069.9|760069.9|761971.3|759971.3|35
1643958660000|2022-02-04 07:11:00|762008.1|760008.1|762025.2|760025.2|762076.6|760076.6|761984.1|759984.1|38
1643958670000|2022-02-04 07:11:10|762056.2|760056.2|762240.2|760240.2|762262.3|760262.3|762056.2|760056.2|38
1643958680000|2022-02-04 07:11:20|762268.2|760268.2|762180.3|760180.3|762282.9|760282.9|762108.1|760108.1|38
1643958690000|2022-02-04 07:11:30|762189.9|760189.9|762171.4|760171.4|762216.3|760216.3|762129.2|760129.2|35
1643958700000|2022-02-04 07:11:40|762166|760166|762336.3|760336.3|762339.8|760697.8|761697.8|760141.5|38
1643958710000|2022-02-04 07:11:50|762324.6|760324.6|762474.6|760474.6|762491.4|760491.4|762301.7|760301.7|35
1643958720000|2022-02-04 07:12:00|762442.1|760442.1|762378.9|760378.9|762527.5|760527.5|762378.9|760378.9|40
1643958730000|2022-02-04 07:12:10|762405.6|760405.6|762426.1|760426.1|762496.3|760496.3|762384.5|760384.5|37
1643958740000|2022-02-04 07:12:20|762420.6|760420.6|762531.1|760531.1|762600.7|760600.7|762399|760399|37
1643958750000|2022-02-04 07:12:30|762547.6|760547.6|762507.8|760507.8|762658.4|760658.4|762506.7|760506.7|38
1643958760000|2022-02-04 07:12:40|762515.6|760515.6|762542.2|760542.2|762610.9|760610.9|762515.6|760515.6|38
1643958770000|2022-02-04 07:12:50|762557.4|760557.4|762498.6|760498.6|762567|760567|762439.5|760439.5|38
1643958780000|2022-02-04 07:13:00|762486.9|760486.9|762507.6|760507.6|762600|760600|762445.9|760445.9|38
1643958790000|2022-02-04 07:13:10|762499.6|760499.6|762450.6|760450.6|762539.3|760539.3|762414.8|760414.8|37
1643958800000|2022-02-04 07:13:20|762420.8|760420.8|762441.6|760441.6|762506|760506|762412.5|760412.5|38
1643958810000|2022-02-04 07:13:30|762464.2|760464.2|762450.6|760450.6|762486.5|760486.5|762407.7|760407.7|38
1643958820000|2022-02-04 07:13:40|762447.3|760447.3|762383.7|760383.7|762526.8|760909.2|761909.2|760381.6|39
1643958830000|2022-02-04 07:13:50|762400.5|760400.5|762413.1|760413.1|762442.2|760442.2|762343|760343|36
1643958840000|2022-02-04 07:14:00|762414.9|760414.9|762352.4|760352.4|762528.5|760528.5|762314.2|760314.2|35
1643958850000|2022-02-04 07:14:10|762354|760354|762380.1|760380.1|762512.6|760512.6|762322.6|760322.6|37
1643958860000|2022-02-04 07:14:20|762388.4|760388.4|762329.5|760329.5|762413.5|760413.5|762249.2|760249.2|37
1643958870000|2022-02-04 07:14:30|762323.3|760323.3|762369.6|760369.6|762436.4|760773.7|761773.7|760258|39
1643958880000|2022-02-04 07:14:40|762370.9|760370.9|762176.3|760176.3|762425.2|760425.2|762136.7|760136.7|36
1643958890000|2022-02-04 07:14:50|762227|760227|762191.9|760191.9|762278.6|760278.6|762150.8|760150.8|39
1643958900000|2022-02-04 07:15:00|762266.8|760266.8|762154.6|760154.6|762266.8|760266.8|762120.9|760120.9|39
1643958910000|2022-02-04 07:15:10|762155|760155|762145.3|760145.3|762204|760204|762098.9|760098.9|39
1643958920000|2022-02-04 07:15:20|762123.1|760123.1|762058.7|760058.7|762205.4|760205.4|762052.5|760052.5|40
1643958930000|2022-02-04 07:15:30|762074.1|760074.1|762245.5|760245.5|762267.4|760267.4|762029.3|760029.3|39
1643958940000|2022-02-04 07:15:40|762269|760269|762301.4|760301.4|762304.1|760304.1|762153.6|760153.6|37
1643958950000|2022-02-04 07:15:50|762307.6|760307.6|762074|760074|762440.6|760440.6|762074|760074|38
1643958960000|2022-02-04 07:16:00|762206.5|760206.5|762066.4|760066.4|762216.1|760216.1|762044.5|760044.5|39
1643958970000|2022-02-04 07:16:10|762073.7|760073.7|762060.5|760060.5|762121.2|760121.2|762053|760053|37
1643958980000|2022-02-04 07:16:20|762062.6|760062.6|762157.5|760157.5|762214.7|760214.7|762047.6|760047.6|40
1643958990000|2022-02-04 07:16:30|762138.2|760138.2|762366.5|760366.5|762395.1|760395.1|762126.4|760126.4|36
1643959000000|2022-02-04 07:16:40|762307.7|760307.7|762323.9|760323.9|762338.5|760338.5|762239.8|760239.8|39
1643959010000|2022-02-04 07:16:50|762316.4|760316.4|762380.2|760380.2|762463.8|760463.8|762309.2|760309.2|37
1643959020000|2022-02-04 07:17:00|762368|760368|762496.1|760496.1|762497.6|760497.6|762368|760368|39
1643959030000|2022-02-04 07:17:10|762531.7|760531.7|762622.6|760622.6|762644.6|760644.6|762524.2|760524.2|37
1643959040000|2022-02-04 07:17:20|762642.6|760642.6|762641.6|760641.6|762681.4|760681.4|762577.1|760577.1|37
1643959050000|2022-02-04 07:17:30|762652.7|760652.7|762515.5|760515.5|762687.7|760687.7|762507.3|760507.3|38
1643959060000|2022-02-04 07:17:40|762506.7|760506.7|762547.8|760547.8|762579.3|760579.3|762504|760504|39
1643959070000|2022-02-04 07:17:50|762511.6|760511.6|762527.7|760527.7|762634.4|760634.4|762334|760334|39
1643959080000|2022-02-04 07:18:00|762529.5|760529.5|762503.2|760503.2|762641.3|760641.3|762484.9|760484.9|38
1643959090000|2022-02-04 07:18:10|762511.8|760511.8|762490.1|760490.1|762711.5|760711.5|762467.6|760467.6|40
1643959100000|2022-02-04 07:18:20|762496.7|760496.7|762511.4|760511.4|762579.8|760579.8|762422.5|760422.5|40
1643959110000|2022-02-04 07:18:30|762501.3|760501.3|762382.6|760382.6|762501.3|760501.3|762363.8|760363.8|40
1643959120000|2022-02-04 07:18:40|762396.7|760396.7|762519.5|760519.5|762519.5|760519.5|762325.6|760325.6|39
1643959130000|2022-02-04 07:18:50|762499.7|760499.7|762421|760421|762499.7|760499.7|762404|760404|40
1643959140000|2022-02-04 07:19:00|762416.4|760416.4|762371.7|760371.7|762472.7|760472.7|762349.1|760349.1|39
1643959150000|2022-02-04 07:19:10|762381|760381|762323.3|760323.3|762382.5|760382.5|762271.6|760271.6|35
1643959160000|2022-02-04 07:19:20|762309.6|760309.6|762309.6|760309.6|762331.8|760331.8|762283.9|760283.9|38
1643959170000|2022-02-04 07:19:30|762305.3|760305.3|762287.2|760287.2|762348.1|760348.1|762282.6|760282.6|38
1643959180000|2022-02-04 07:19:40|762305.4|760305.4|762289.1|760289.1|762347.2|760347.2|762262.3|760262.3|37
1643959190000|2022-02-04 07:19:50|762317.9|760317.9|762312.3|760312.3|762357.1|760357.1|762254.3|760254.3|38
1643959200000|2022-02-04 07:20:00|762293.4|760293.4|762248.2|760248.2|762302.7|760302.7|762215.2|760215.2|39
1643959210000|2022-02-04 07:20:10|762241.9|760241.9|762403.1|760403.1|762437|760437|762221.7|760221.7|38
1643959220000|2022-02-04 07:20:20|762401.2|760401.2|762441.2|760441.2|762451.5|760451.5|762362.9|760362.9|38
1643959230000|2022-02-04 07:20:30|762456.9|760456.9|762395.2|760395.2|762456.9|760456.9|762382.8|760382.8|32
1643959240000|2022-02-04 07:20:40|762499.8|760499.8|762541.8|760541.8|762619.9|760619.9|762430.3|760430.3|34
1643959250000|2022-02-04 07:20:50|762537|760537|762542.1|760542.1|762542.1|760542.1|762499.1|760499.1|35
1643959260000|2022-02-04 07:21:00|762532.4|760532.4|762483.8|760483.8|762559.4|760559.4|762468.8|760468.8|36
1643959270000|2022-02-04 07:21:10|762490.7|760490.7|762282.6|760282.6|762490.8|760490.8|762269.8|760269.8|33
1643959280000|2022-02-04 07:21:20|762284.6|760284.6|762209.5|760209.5|762284.6|760284.6|762208.4|760208.4|38
1643959290000|2022-02-04 07:21:30|762204.9|760204.9|762095.6|760095.6|762210.9|760210.9|762089.2|760089.2|35
1643959300000|2022-02-04 07:21:40|762119.6|760119.6|762158.4|760158.4|762199.4|760199.4|762078.5|760078.5|35
1643959310000|2022-02-04 07:21:50|762193.8|760193.8|762111.4|760111.4|762193.8|760193.8|762089.8|760089.8|38
1643959320000|2022-02-04 07:22:00|762132.5|760132.5|762246|760246|762258|760258|762125.3|760125.3|37
1643959330000|2022-02-04 07:22:10|762247.2|760247.2|762149.9|760149.9|762265.4|760265.4|762125.1|760125.1|40
1643959340000|2022-02-04 07:22:20|762139.3|760139.3|762214.4|760214.4|762252.2|760252.2|762093.1|760093.1|39
1643959350000|2022-02-04 07:22:30|762211.4|760211.4|762187|760187|762236.6|760236.6|762176.7|760176.7|37
1643959360000|2022-02-04 07:22:40|762171.8|760171.8|762187.4|760187.4|762194.5|760194.5|762148.2|760148.2|37
1643959370000|2022-02-04 07:22:50|762175.2|760175.2|762195.8|760195.8|762228.5|760228.5|762154.1|760154.1|37
1643959380000|2022-02-04 07:23:00|762192.3|760192.3|762180.6|760180.6|762206.6|760206.6|762169.1|760169.1|38
1643959390000|2022-02-04 07:23:10|762181.3|760181.3|762248.1|760248.1|762257.6|760257.6|762176.8|760176.8|36
1643959400000|2022-02-04 07:23:20|762243.5|760243.5|762141.8|760141.8|762268.3|760746.1|761715.9|760128.8|35
1643959410000|2022-02-04 07:23:30|762151.8|760151.8|762073.8|760073.8|762163.7|760632|761605.3|760067.7|33
1643959420000|2022-02-04 07:23:40|762075.2|760075.2|761897.1|759897.1|762100.1|760100.1|761897.1|759897.1|39
1643959430000|2022-02-04 07:23:50|761959.9|759959.9|761857.1|759857.1|761959.9|759959.9|761857.1|759857.1|39
1643959440000|2022-02-04 07:24:00|761843.5|759843.5|761698.8|759698.8|761864.7|760338.1|761338.1|759645.9|38
1643959450000|2022-02-04 07:24:10|761727.6|759727.6|761696.6|759696.6|761791.1|759791.1|761671.9|759671.9|39
1643959460000|2022-02-04 07:24:20|761693.4|759693.4|761637.9|759637.9|761873.7|759873.7|761637.9|759637.9|36
1643959470000|2022-02-04 07:24:30|761651.6|759651.6|761683.6|759683.6|761735.6|759735.6|761651.6|759651.6|38
1643959480000|2022-02-04 07:24:40|761699.9|759699.9|761701.7|759701.7|761729.6|759729.6|761608.9|759608.9|37
1643959490000|2022-02-04 07:24:50|761699.8|759699.8|761743.4|759743.4|761753.8|759753.8|761679.7|759679.7|32
1643959500000|2022-02-04 07:25:00|761730.1|759730.1|761767.6|759767.6|761777|760206.1|761206.1|759677.2|35
1643959510000|2022-02-04 07:25:10|761774.6|759774.6|761267.7|760267.7|761775|760273.6|761256.6|759722.9|34
1643959520000|2022-02-04 07:25:20|761245.9|760245.9|761085.8|760085.8|761851.3|760279.3|761085.8|759621.1|37
1643959530000|2022-02-04 07:25:30|761119.6|760119.6|761441.1|759441.1|761621.4|760141.4|760871|759377.9|36
1643959540000|2022-02-04 07:25:40|761455|759455|761488.7|759488.7|761509.3|760014.3|760919|759393.7|36
1643959550000|2022-02-04 07:25:50|761484.5|759484.5|761045.7|760045.7|761484.5|760050.8|760995.1|759484.5|34
1643959560000|2022-02-04 07:26:00|761083.7|760083.7|761664.9|759664.9|761735.8|760235.3|761078.1|759594|39
1643959570000|2022-02-04 07:26:10|761621.6|759621.6|761633|759633|761702.3|759702.3|761589.5|759589.5|40
1643959580000|2022-02-04 07:26:20|761625.9|759625.9|761103.4|760103.4|761653.5|760111.1|761096.6|759595.1|34
1643959590000|2022-02-04 07:26:30|761585.6|759585.6|761581.3|759581.3|761593.7|760097.8|761073.2|759571.6|32
1643959600000|2022-02-04 07:26:40|761580.2|759580.2|761073.4|760073.4|761589.1|760097.5|761032.4|759566.1|34
1643959610000|2022-02-04 07:26:50|761070.8|760070.8|761074.9|760074.9|761556.9|760099.2|761057.4|759551.3|36
1643959620000|2022-02-04 07:27:00|761078.1|760078.1|761256.3|759256.3|761393.2|760078.1|760761.7|759256.3|38
1643959630000|2022-02-04 07:27:10|761252.5|759252.5|760811.3|759811.3|761310|759811.3|760760.4|759252.5|34
1643959640000|2022-02-04 07:27:20|760787.9|759787.9|761356.6|759356.6|761422.5|759861.2|760764|759271.5|36
1643959650000|2022-02-04 07:27:30|761359.6|759359.6|761351.2|759351.2|761428.9|759890.5|760840.7|759335.2|34
1643959660000|2022-02-04 07:27:40|761362|759362|761434.9|759434.9|761434.9|759893.7|760893.7|759362|34
1643959670000|2022-02-04 07:27:50|760973.5|759973.5|761695.8|759695.8|761708.6|760225.6|760973.5|759588.3|36
1643959680000|2022-02-04 07:28:00|761697.9|759697.9|761390.1|760390.1|761705|760390.1|761194.7|759690|36
1643959690000|2022-02-04 07:28:10|761393.1|760393.1|761312.8|760312.8|761901.4|760402.4|761261.5|759833.1|38
1643959700000|2022-02-04 07:28:20|761321.8|760321.8|761311.5|760311.5|761814.7|760334.3|761292.5|759814.7|39
1643959710000|2022-02-04 07:28:30|761300|760300|761388|760388|761884.5|760388|761284.5|759872.6|37
1643959720000|2022-02-04 07:28:40|761383.1|760383.1|761391|760391|761929.2|760444.9|761358.4|759869.5|38
1643959730000|2022-02-04 07:28:50|761436.8|760436.8|761393.8|760393.8|761890.7|760458.4|761316.4|759846.2|39
1643959740000|2022-02-04 07:29:00|761350.1|760350.1|761354.8|760354.8|761900.4|760432.7|761338.9|759840.5|39
1643959750000|2022-02-04 07:29:10|761358.8|760358.8|761394.5|760394.5|761956.6|760464.2|761358.8|759910.7|34
1643959760000|2022-02-04 07:29:20|761395|760395|761415.5|760415.5|761890.9|760434.1|761372.5|759890.9|37
1643959770000|2022-02-04 07:29:30|761412.6|760412.6|761187.9|760187.9|761412.6|760412.6|761187.9|760187.9|35
1643959780000|2022-02-04 07:29:40|761687.2|759687.2|761687.1|759687.1|761743.3|760209|761116|759620|38
1643959790000|2022-02-04 07:29:50|761666.1|759666.1|761149|760149|761672.7|760149|761053.5|759597.8|36
1643959800000|2022-02-04 07:30:00|761164.3|760164.3|761091.9|760091.9|761619.6|760181.4|761073.3|759612.9|34
1643959810000|2022-02-04 07:30:10|761087.3|760087.3|761083.7|760083.7|761114.1|760114.1|761079.2|760079.2|34
1643959820000|2022-02-04 07:30:20|761094.4|760094.4|761601.9|759601.9|761601.9|760131.7|761053.1|759593.2|36
1643959830000|2022-02-04 07:30:30|761103.9|760103.9|761099.9|760099.9|761119.8|760119.8|761078|760078|35
1643959840000|2022-02-04 07:30:40|761604.8|759604.8|761190.6|760190.6|761609.9|760256.5|761100.6|759604.8|34
1643959850000|2022-02-04 07:30:50|761202.9|760202.9|761237|760237|761310.4|760310.4|761202.9|760202.9|35
1643959860000|2022-02-04 07:31:00|761244.2|760244.2|761384|760384|761906.3|760422.4|761237.8|759833.6|34
1643959870000|2022-02-04 07:31:10|761387.1|760387.1|761324.8|760324.8|761799.7|760388.6|761272.6|759791|35
1643959880000|2022-02-04 07:31:20|761306.3|760306.3|761335|760335|761339.7|760339.7|761298.1|760298.1|34
1643959890000|2022-02-04 07:31:30|761323.6|760323.6|761324.3|760324.3|761334.8|760334.8|761303.4|760303.4|37
1643959900000|2022-02-04 07:31:40|761327.3|760327.3|761370.1|760370.1|761386.2|760386.2|761327.3|760327.3|31
1643959910000|2022-02-04 07:31:50|761361.1|760361.1|761880.5|759880.5|761880.5|760382.5|761330.7|759880.5|35
1643959920000|2022-02-04 07:32:00|761875.4|759875.4|761257|760257|761875.4|760403.4|761251.1|759858.6|34
1643959930000|2022-02-04 07:32:10|761267.6|760267.6|761282|760282|761308.7|760308.7|761201.7|760201.7|32
1643959940000|2022-02-04 07:32:20|761289|760289|761181.7|760181.7|761296|760296|761153.9|760153.9|26
1643959950000|2022-02-04 07:32:30|761157.4|760157.4|761090.3|760090.3|761176.7|760176.7|761090.3|760090.3|30
1643959960000|2022-02-04 07:32:40|761115.6|760115.6|761058.3|760058.3|761631|760147.6|761058.3|759631|33
1643959970000|2022-02-04 07:32:50|761086.3|760086.3|761028.7|760028.7|761113.6|760113.6|761022|760022|28
1643959980000|2022-02-04 07:33:00|761028.9|760028.9|760945.7|759945.7|761485.9|760043.8|760937.6|759485.9|34
1643959990000|2022-02-04 07:33:10|760953|759953|760891.7|759891.7|761372.7|759992.5|760854.6|759372.7|30
1643960000000|2022-02-04 07:33:20|760896.2|759896.2|760863.4|759863.4|760943.2|759943.2|760852.2|759852.2|36
1643960010000|2022-02-04 07:33:30|760875|759875|760873.9|759873.9|761370.7|759884.4|760827.4|759370.7|32
1643960020000|2022-02-04 07:33:40|760908|759908|760730.6|759730.6|760908|759908|760715.2|759715.2|34
1643960030000|2022-02-04 07:33:50|760723.8|759723.8|760774.9|759774.9|760774.9|759774.9|760695.5|759695.5|26
1643960040000|2022-02-04 07:34:00|760764.1|759764.1|760818.1|759818.1|760818.1|759818.1|760755.4|759755.4|34
1643960050000|2022-02-04 07:34:10|760803.4|759803.4|760792.3|759792.3|760827.2|759827.2|760785.7|759785.7|35
1643960060000|2022-02-04 07:34:20|760790.1|759790.1|761003.2|760003.2|761003.2|760003.2|760728|759728|37
1643960070000|2022-02-04 07:34:30|761006|760006|761139.1|760139.1|761447.1|760193.7|760948.7|759447.1|37
1643960080000|2022-02-04 07:34:40|761137.4|760137.4|760978.7|759978.7|761582.2|760137.4|760940.1|759453.7|34
1643960090000|2022-02-04 07:34:50|761004.2|760004.2|761044.4|760044.4|761046.4|760046.4|760933.8|759933.8|30
1643960100000|2022-02-04 07:35:00|761025.9|760025.9|761005|760005|761033.5|760033.5|760974.7|759974.7|29
1643960110000|2022-02-04 07:35:10|761006.1|760006.1|760953.4|759953.4|761500.8|760010.7|760936.6|759500.8|33
1643960120000|2022-02-04 07:35:20|760959.6|759959.6|760954.1|759954.1|761462.3|760007.9|760949.5|759459.7|33
1643960130000|2022-02-04 07:35:30|760959.2|759959.2|760944.6|759944.6|760960.3|759960.3|760905|759905|33
1643960140000|2022-02-04 07:35:40|760942.3|759942.3|761075.6|760075.6|761667.2|760124.9|760935|759508.1|38
1643960150000|2022-02-04 07:35:50|761095.1|760095.1|761007.7|760007.7|761571.6|760095.1|760976.3|759547.1|37
1643960160000|2022-02-04 07:36:00|761002.6|760002.6|761008|760008|761056.1|760056.1|760980.5|759980.5|32
1643960170000|2022-02-04 07:36:10|761004.5|760004.5|761025.5|760025.5|761504.9|760075.2|760981.4|759492.6|29
1643960180000|2022-02-04 07:36:20|761025.1|760025.1|761252.4|760252.4|761824.6|760279.7|760972.4|759724.2|36
1643960190000|2022-02-04 07:36:30|761250.4|760250.4|761149.4|760149.4|761251.9|760251.9|761147.9|760147.9|36
1643960200000|2022-02-04 07:36:40|761159.5|760159.5|761023.3|760023.3|761562.6|760170.6|760995.6|759548.9|35
1643960210000|2022-02-04 07:36:50|760987.5|759987.5|760964|759964|761460.6|759998|760946.4|759460.6|31
1643960220000|2022-02-04 07:37:00|760961.8|759961.8|760959.4|759959.4|760977.5|759977.5|760944.2|759944.2|32
1643960230000|2022-02-04 07:37:10|760957.2|759957.2|760946.5|759946.5|760960.9|759960.9|760922.5|759922.5|34
1643960240000|2022-02-04 07:37:20|760954.1|759954.1|760944.1|759944.1|760955.3|759955.3|760925|759925|30
1643960250000|2022-02-04 07:37:30|760947.2|759947.2|760952.6|759952.6|760952.6|759952.6|760793.8|759793.8|34
1643960260000|2022-02-04 07:37:40|760999.3|759999.3|760926.2|759926.2|761432.8|759999.3|760894.1|759431.8|38
1643960270000|2022-02-04 07:37:50|760886.4|759886.4|760773.3|759773.3|761370.4|759916.1|760759.3|759348.9|39
1643960280000|2022-02-04 07:38:00|760772.3|759772.3|760755.9|759755.9|761258.2|759789.8|760744.6|759256.4|30
1643960290000|2022-02-04 07:38:10|760754|759754|760738.6|759738.6|760754|759754|760713.5|759713.5|36
1643960300000|2022-02-04 07:38:20|760740.3|759740.3|760779.7|759779.7|760788.3|759788.3|760739.6|759739.6|31
1643960310000|2022-02-04 07:38:30|760788.3|759788.3|760807.7|759807.7|760824.4|759824.4|760772.9|759772.9|33
1643960320000|2022-02-04 07:38:40|760805.6|759805.6|760970.8|759970.8|760995.4|759995.4|760786.5|759786.5|35
1643960330000|2022-02-04 07:38:50|760968.8|759968.8|761046.6|760046.6|761046.6|760046.6|760929|759929|28
1643960340000|2022-02-04 07:39:00|761061.9|760061.9|760964.9|759964.9|761062.8|760062.8|760959.3|759959.3|30
1643960350000|2022-02-04 07:39:10|760965|759965|760958.5|759958.5|761005.4|760005.4|760943.8|759943.8|33
1643960360000|2022-02-04 07:39:20|760965.7|759965.7|761000.2|760000.2|761012.5|760012.5|760932.9|759932.9|26
1643960370000|2022-02-04 07:39:30|760997.7|759997.7|760968.6|759968.6|761003.1|760003.1|760943.8|759943.8|31
1643960380000|2022-02-04 07:39:40|760965.9|759965.9|761098.9|760098.9|761102.8|760102.8|760887.2|759887.2|34
1643960390000|2022-02-04 07:39:50|761095.4|760095.4|761157.9|760157.9|761678.9|760205.9|761095.4|759672.2|32
1643960400000|2022-02-04 07:40:00|761141|760141|761398.1|760398.1|761850.6|760398.1|761139.3|759850.6|36
1643960410000|2022-02-04 07:40:10|761400.6|760400.6|761295.9|760295.9|761893.9|760414.2|761274.6|759893.9|36
1643960420000|2022-02-04 07:40:20|761299.7|760299.7|761210.2|760210.2|761701.1|760342.4|761196.5|759697.9|33
1643960430000|2022-02-04 07:40:30|761187.3|760187.3|761075.4|760075.4|761667|760199.3|761073.6|759655.4|34
1643960440000|2022-02-04 07:40:40|761075.2|760075.2|761039|760039|761078.1|760078.1|761030.2|760030.2|35
1643960450000|2022-02-04 07:40:50|761037|760037|761048.1|760048.1|761056.4|760056.4|761036.2|760036.2|27
1643960460000|2022-02-04 07:41:00|761047|760047|761171.8|760171.8|761187.1|760187.1|761043.2|760043.2|30
1643960470000|2022-02-04 07:41:10|761168.1|760168.1|761139.5|760139.5|761168.1|760168.1|761131.4|760131.4|24
1643960480000|2022-02-04 07:41:20|761137.2|760137.2|761085.2|760085.2|761144.2|760144.2|761060.1|760060.1|28
1643960490000|2022-02-04 07:41:30|761081.7|760081.7|761061|760061|761085|760085|761032.3|760032.3|32
1643960500000|2022-02-04 07:41:40|761061.4|760061.4|761036.8|760036.8|761065.2|760065.2|761036.8|760036.8|31
1643960510000|2022-02-04 07:41:50|761038.2|760038.2|761029.3|760029.3|761070.8|760070.8|761029.3|760029.3|29
1643960520000|2022-02-04 07:42:00|761038.1|760038.1|761011.8|760011.8|761455.2|760056.6|760936.3|759455.2|37
1643960530000|2022-02-04 07:42:10|761011.2|760011.2|761096.8|760096.8|761096.8|760096.8|760975.9|759975.9|30
1643960540000|2022-02-04 07:42:20|761072.6|760072.6|761299.5|760299.5|761337.2|760337.2|761072.6|760072.6|35
1643960550000|2022-02-04 07:42:30|761315.1|760315.1|761353.7|760353.7|761377.5|760377.5|761245.3|760245.3|33
1643960560000|2022-02-04 07:42:40|761353.6|760353.6|761355.2|760355.2|761372.2|760372.2|761331.3|760331.3|34
1643960570000|2022-02-04 07:42:50|761350.3|760350.3|761372.7|760372.7|761412|760412|761341.6|760341.6|27
1643960580000|2022-02-04 07:43:00|761361.2|760361.2|761353.8|760353.8|761406.5|760406.5|761353.8|760353.8|29
1643960590000|2022-02-04 07:43:10|761353.2|760353.2|761396.6|760396.6|761396.6|760396.6|761351.8|760351.8|24
1643960600000|2022-02-04 07:43:20|761383.6|760383.6|761369.9|760369.9|761397.2|760397.2|761361.5|760361.5|28
1643960610000|2022-02-04 07:43:30|761380.8|760380.8|761363.1|760363.1|761403.3|760403.3|761343.7|760343.7|31
1643960620000|2022-02-04 07:43:40|761356.7|760356.7|761435.7|760435.7|761439.4|760439.4|761355.8|760355.8|26
1643960630000|2022-02-04 07:43:50|761427|760427|761403.2|760403.2|761522.3|760522.3|761403.2|760403.2|32
1643960640000|2022-02-04 07:44:00|761376.5|760376.5|761263.5|760263.5|761748.5|760380.5|761096.3|759748.5|37
1643960650000|2022-02-04 07:44:10|761247.1|760247.1|761217.1|760217.1|761247.7|760247.7|761198.1|760198.1|32
1643960660000|2022-02-04 07:44:20|761210.5|760210.5|761202.2|760202.2|761210.5|760210.5|761147.9|760147.9|30
1643960670000|2022-02-04 07:44:30|761198.5|760198.5|761159|760159|761198.5|760198.5|761138|760138|24
1643960680000|2022-02-04 07:44:40|761159.7|760159.7|761201.2|760201.2|761214.2|760214.2|761149.7|760149.7|28
1643960690000|2022-02-04 07:44:50|761262|760262|761785.4|759785.4|761810.9|760322.2|761262|759779.9|32
1643960700000|2022-02-04 07:45:00|761294.5|760294.5|761683.8|759683.8|761853.7|760367.9|761173.6|759651.6|33
1643960710000|2022-02-04 07:45:10|761662.9|759662.9|761116.4|760116.4|761674.1|760160.2|761103.2|759609.2|36
1643960720000|2022-02-04 07:45:20|761104.8|760104.8|761577.4|759577.4|761623.4|760110.7|760973.2|759481.1|36
1643960730000|2022-02-04 07:45:30|761070.4|760070.4|761514.2|759514.2|761561|760072.7|761007.7|759506|33
1643960740000|2022-02-04 07:45:40|761512|759512|760981.2|759981.2|761535.1|760032.1|760974.5|759497.2|32
1643960750000|2022-02-04 07:45:50|760981.1|759981.1|761072.9|760072.9|761561.5|760085.6|760975.2|759552.9|31
1643960760000|2022-02-04 07:46:00|761064.7|760064.7|760942.1|759942.1|761066.6|760066.6|760914.5|759914.5|35
1643960770000|2022-02-04 07:46:10|760934.1|759934.1|760844.5|759844.5|761393.1|759972.7|760829|759393.1|32
1643960780000|2022-02-04 07:46:20|760841.3|759841.3|760843.1|759843.1|760882.2|759882.2|760830.1|759830.1|36
1643960790000|2022-02-04 07:46:30|760863.9|759863.9|760709.8|759709.8|760863.9|759863.9|760697.9|759697.9|32
1643960800000|2022-02-04 07:46:40|760709.6|759709.6|760657.4|759657.4|760721.9|759721.9|760600.9|759600.9|32
1643960810000|2022-02-04 07:46:50|760653.5|759653.5|760556|759556|760653.5|759653.5|760532.4|759532.4|36
1643960820000|2022-02-04 07:47:00|760550.1|759550.1|760567.5|759567.5|760594.1|759594.1|760541.7|759541.7|26
1643960830000|2022-02-04 07:47:10|760572.3|759572.3|760713.4|759713.4|760713.4|759713.4|760572.3|759572.3|34
1643960840000|2022-02-04 07:47:20|760727.7|759727.7|760758.4|759758.4|760763.7|759763.7|760691.7|759691.7|35
1643960850000|2022-02-04 07:47:30|760752.6|759752.6|760614.7|759614.7|760753.9|759753.9|760599.6|759599.6|36
1643960860000|2022-02-04 07:47:40|760611.8|759611.8|760538.9|759538.9|760615.1|759615.1|760538.9|759538.9|34
1643960870000|2022-02-04 07:47:50|760546.9|759546.9|760544.4|759544.4|760569.6|759569.6|760540.2|759540.2|33
1643960880000|2022-02-04 07:48:00|760541.3|759541.3|760514|759514|760544.9|759544.9|760491.1|759491.1|38
1643960890000|2022-02-04 07:48:10|760517.4|759517.4|760702.7|759702.7|761144.5|759708.2|760517.4|759131.6|36
1643960900000|2022-02-04 07:48:20|760696.1|759696.1|760670.1|759670.1|761184.2|759703.8|760667.2|759177|32
1643960910000|2022-02-04 07:48:30|760669.5|759669.5|760690.8|759690.8|761194.7|759707.6|760591|759149.5|32
1643960920000|2022-02-04 07:48:40|760691.9|759691.9|760686.8|759686.8|761201.8|759713.7|760676.7|759201.8|37
1643960930000|2022-02-04 07:48:50|760683.1|759683.1|760665.7|759665.7|760710.5|759710.5|760656.4|759656.4|35
1643960940000|2022-02-04 07:49:00|760664.9|759664.9|761326.6|759326.6|761390|759879.1|760653.1|759326.6|37
1643960950000|2022-02-04 07:49:10|761321.8|759321.8|761429.4|759429.4|761434.9|759941.6|760768|759252.5|35
1643960960000|2022-02-04 07:49:20|761433.1|759433.1|760921.8|759921.8|761433.1|759929.8|760913.1|759409.6|34
1643960970000|2022-02-04 07:49:30|760916.1|759916.1|760884.6|759884.6|760916.1|759916.1|760837.9|759837.9|38
1643960980000|2022-02-04 07:49:40|760880|759880|761503.2|759503.2|761528.9|759885.4|760868.4|759378.8|34
1643960990000|2022-02-04 07:49:50|761504.3|759504.3|761361.2|759361.2|761504.3|759893|760822.2|759311.4|34
1643961000000|2022-02-04 07:50:00|761289.2|759289.2|760771.4|759771.4|761289.2|759779.7|760707.4|759196.1|29
1643961010000|2022-02-04 07:50:10|761242.3|759242.3|760655.5|759655.5|761251|759679.2|760649.9|759147.7|33
1643961020000|2022-02-04 07:50:20|760655.2|759655.2|760583.1|759583.1|761113.2|759655.2|760580.7|759113.2|38
1643961030000|2022-02-04 07:50:30|760585.3|759585.3|760680.5|759680.5|761173.1|759680.5|760495.6|759142.7|34
1643961040000|2022-02-04 07:50:40|760662.5|759662.5|760614.1|759614.1|761168.4|759673.2|760594.2|759168.3|37
1643961050000|2022-02-04 07:50:50|760619.6|759619.6|760436.4|759436.4|760621.7|759621.7|760432|759432|36
1643961060000|2022-02-04 07:51:00|760431.5|759431.5|760414.4|759414.4|760461|759461|760370.5|759370.5|40
1643961070000|2022-02-04 07:51:10|760372.3|759372.3|760335.8|759335.8|760390.6|759390.6|760327.7|759327.7|36
1643961080000|2022-02-04 07:51:20|760338.5|759338.5|760204.4|759204.4|760345.6|759345.6|760204.4|759204.4|34
1643961090000|2022-02-04 07:51:30|760201.1|759201.1|760253.3|759253.3|760253.3|759253.3|760193.2|759193.2|34
1643961100000|2022-02-04 07:51:40|760255|759255|760913.2|758913.2|760913.2|759412|760203.6|758789|35
1643961110000|2022-02-04 07:51:50|760896.4|758896.4|760284.4|759284.4|760906.1|759391.9|760268|758890|35
1643961120000|2022-02-04 07:52:00|760246.6|759246.6|760233.2|759233.2|760284.4|759284.4|760216.2|759216.2|34
1643961130000|2022-02-04 07:52:10|760213.6|759213.6|760158.3|759158.3|760232.3|759232.3|760125.8|759125.8|31
1643961140000|2022-02-04 07:52:20|760169|759169|760161.5|759161.5|760764.2|759289.9|760099.9|758650.1|35
1643961150000|2022-02-04 07:52:30|760662.8|758662.8|760159.2|759159.2|760687.5|759218.9|760137.8|758662.8|36
1643961160000|2022-02-04 07:52:40|760169.7|759169.7|760150.9|759150.9|760745.3|759238.6|760137.7|758646.7|36
1643961170000|2022-02-04 07:52:50|760151.5|759151.5|760155.8|759155.8|760201.7|759201.7|760138.2|759138.2|33
1643961180000|2022-02-04 07:53:00|760140.2|759140.2|760572.5|758572.5|760653.1|759158.4|760069.8|758572.5|34
1643961190000|2022-02-04 07:53:10|760083.6|759083.6|760042.8|759042.8|760612.2|759091.2|760031|758583.7|36
1643961200000|2022-02-04 07:53:20|760050.1|759050.1|760126.7|759126.7|760600.7|759138.8|760044.1|758580.8|37
1643961210000|2022-02-04 07:53:30|760122.2|759122.2|760160.6|759160.6|760608.3|759175.7|760098.9|758604.9|34
1643961220000|2022-02-04 07:53:40|760155.7|759155.7|760091.8|759091.8|760605|759155.7|760082.9|758605|38
1643961230000|2022-02-04 07:53:50|760097.1|759097.1|760020.9|759020.9|760097.1|759097.1|760015|759015|38
1643961240000|2022-02-04 07:54:00|760020.5|759020.5|759867.8|758867.8|760524.8|759037.9|759867.8|758514.6|37
1643961250000|2022-02-04 07:54:10|759878.9|758878.9|760388.8|758388.8|760388.8|758878.9|759825.1|758345.7|38
1643961260000|2022-02-04 07:54:20|760366.2|758366.2|760001.3|759001.3|760552.5|759093.2|759862.2|758366.2|37
1643961270000|2022-02-04 07:54:30|760009.3|759009.3|759913.2|758913.2|760020.9|759020.9|759907.2|758907.2|34
1643961280000|2022-02-04 07:54:40|759882.7|758882.7|759862.9|758862.9|759894.9|758894.9|759842.8|758842.8|33
1643961290000|2022-02-04 07:54:50|759855.4|758855.4|759780.1|758780.1|759870.1|758870.1|759751.4|758751.4|35
1643961300000|2022-02-04 07:55:00|759782.1|758782.1|760423|758423|760567.5|759052.2|759701.1|758089.5|40
1643961310000|2022-02-04 07:55:10|760422.1|758422.1|759963.1|758963.1|760444|758988.7|759893.1|758412.4|40
1643961320000|2022-02-04 07:55:20|759948.7|758948.7|760463.7|758463.7|760495.4|758982.6|759818.8|758361.6|39
1643961330000|2022-02-04 07:55:30|759965.6|758965.6|760566.6|758566.6|760580|759109.3|759925.2|758484|37
1643961340000|2022-02-04 07:55:40|760557|758557|760109.7|759109.7|760603.3|759130|760040.2|758557|35
1643961350000|2022-02-04 07:55:50|760109.5|759109.5|760152.2|759152.2|760153.3|759153.3|760092.8|759092.8|33
1643961360000|2022-02-04 07:56:00|760135.8|759135.8|760142.8|759142.8|760156.5|759156.5|760114.2|759114.2|36
1643961370000|2022-02-04 07:56:10|760141.4|759141.4|760100.5|759100.5|760149.2|759149.2|760100.5|759100.5|37
1643961380000|2022-02-04 07:56:20|760100|759100|760083.1|759083.1|760104.1|759104.1|760072.9|759072.9|34
1643961390000|2022-02-04 07:56:30|760054.4|759054.4|760030.6|759030.6|760088.4|759088.4|759986.1|758986.1|33
1643961400000|2022-02-04 07:56:40|760027.2|759027.2|759896.9|758896.9|760060.2|759060.2|759890.1|758890.1|37
1643961410000|2022-02-04 07:56:50|759903.3|758903.3|759937.6|758937.6|759952.1|758952.1|759858.6|758858.6|34
1643961420000|2022-02-04 07:57:00|759938.6|758938.6|759918.8|758918.8|759951.9|758951.9|759904.5|758904.5|33
1643961430000|2022-02-04 07:57:10|759916.9|758916.9|759888.6|758888.6|759962.6|758962.6|759888.6|758888.6|39
1643961440000|2022-02-04 07:57:20|759885.6|758885.6|759869.9|758869.9|760382.2|758930.5|759867.3|758382.2|39
1643961450000|2022-02-04 07:57:30|759862.1|758862.1|759941.3|758941.3|759962.8|758962.8|759862.1|758862.1|36
1643961460000|2022-02-04 07:57:40|759940.6|758940.6|759917.4|758917.4|759980.2|758980.2|759907.9|758907.9|34
1643961470000|2022-02-04 07:57:50|759908.7|758908.7|759881.5|758881.5|759936.1|758936.1|759878.2|758878.2|38
1643961480000|2022-02-04 07:58:00|759881.3|758881.3|759913.9|758913.9|759913.9|758913.9|759840.5|758840.5|35
1643961490000|2022-02-04 07:58:10|759912.5|758912.5|759768.7|758768.7|760273.5|758912.5|759742|758273.5|39
1643961500000|2022-02-04 07:58:20|759763.4|758763.4|759831.5|758831.5|759843.9|758843.9|759760.3|758760.3|35
1643961510000|2022-02-04 07:58:30|759827.2|758827.2|759903.5|758903.5|760326.4|758926.1|759819.9|758317.4|35
1643961520000|2022-02-04 07:58:40|759889.7|758889.7|759884.7|758884.7|760331|758896.9|759821.2|758326.3|38
1643961530000|2022-02-04 07:58:50|759882|758882|759992|758992|759992|758992|759873.1|758873.1|35
1643961540000|2022-02-04 07:59:00|760005.4|759005.4|760028.9|759028.9|760548|759070.5|759966.7|758492.6|35
1643961550000|2022-02-04 07:59:10|760026.9|759026.9|760063.9|759063.9|760558.5|759070.3|760026.9|758558.5|35
1643961560000|2022-02-04 07:59:20|760113.6|759113.6|760179.5|759179.5|760184.7|759184.7|760113.6|759113.6|39
1643961570000|2022-02-04 07:59:30|760182|759182|760208.2|759208.2|760234.1|759234.1|760153.7|759153.7|35
1643961580000|2022-02-04 07:59:40|760187.3|759187.3|760553.3|758553.3|760553.3|759190.8|760026.3|758553.3|36
1643961590000|2022-02-04 07:59:50|760059.3|759059.3|760102.8|759102.8|760587.6|759102.8|760053|758549.1|32
1643961600000|2022-02-04 08:00:00|760104.6|759104.6|760137.4|759137.4|760137.4|759137.4|760062.4|759062.4|37
1643961610000|2022-02-04 08:00:10|760140.2|759140.2|760329.8|759329.8|760342.5|759342.5|760134.6|759134.6|36
1643961620000|2022-02-04 08:00:20|760335.4|759335.4|760244.3|759244.3|760337.6|759337.6|760144.2|759144.2|39
1643961630000|2022-02-04 08:00:30|760232.2|759232.2|760223.4|759223.4|760256.6|759256.6|760183.8|759183.8|38
1643961640000|2022-02-04 08:00:40|760221.6|759221.6|760244.5|759244.5|760324.9|759324.9|760221.6|759221.6|38
1643961650000|2022-02-04 08:00:50|760242.2|759242.2|760347.4|759347.4|760357|759357|760242.2|759242.2|38
1643961660000|2022-02-04 08:01:00|760343.3|759343.3|760329.5|759329.5|760357.7|759357.7|760285.4|759285.4|37
1643961670000|2022-02-04 08:01:10|760335.2|759335.2|760325.2|759325.2|760359.4|759359.4|760309.7|759309.7|36
1643961680000|2022-02-04 08:01:20|760327.8|759327.8|760328.8|759328.8|760355.4|759355.4|760326|759326|36
1643961690000|2022-02-04 08:01:30|760326.6|759326.6|760413.5|759413.5|760413.5|759413.5|760326.6|759326.6|36
1643961700000|2022-02-04 08:01:40|760403.4|759403.4|760578.4|759578.4|760591.2|759591.2|760399.3|759399.3|36
1643961710000|2022-02-04 08:01:50|760574|759574|760609.3|759609.3|760621.1|759621.1|760561.5|759561.5|35
1643961720000|2022-02-04 08:02:00|760623.7|759623.7|760558.2|759558.2|760623.7|759623.7|760558.2|759558.2|38
1643961730000|2022-02-04 08:02:10|760546|759546|760676.4|759676.4|760676.4|759676.4|760546|759546|38
1643961740000|2022-02-04 08:02:20|760673|759673|760704.1|759704.1|760716|759716|760641.9|759641.9|33
1643961750000|2022-02-04 08:02:30|760701.9|759701.9|760709.7|759709.7|760724.9|759724.9|760658.9|759658.9|40
1643961760000|2022-02-04 08:02:40|760699.3|759699.3|760546.3|759546.3|760699.3|759699.3|760475.8|759475.8|39
1643961770000|2022-02-04 08:02:50|760545.4|759545.4|760551.6|759551.6|760555.3|759555.3|760482|759482|35
1643961780000|2022-02-04 08:03:00|760553.9|759553.9|760493|759493|760553.9|759553.9|760470.6|759470.6|36
1643961790000|2022-02-04 08:03:10|760511.9|759511.9|760700.2|759700.2|760708.7|759708.7|760507|759507|32
1643961800000|2022-02-04 08:03:20|760698.9|759698.9|760662.8|759662.8|760746.3|759746.3|760656|759656|36
1643961810000|2022-02-04 08:03:30|760656.6|759656.6|760605.9|759605.9|760659.4|759659.4|760597.4|759597.4|33
1643961820000|2022-02-04 08:03:40|760592.6|759592.6|760595.7|759595.7|760607.8|759607.8|760508.4|759508.4|34
1643961830000|2022-02-04 08:03:50|760596.5|759596.5|760769.2|759769.2|760774.4|759774.4|760595.5|759595.5|37
1643961840000|2022-02-04 08:04:00|760773.1|759773.1|760794.9|759794.9|760843.9|759843.9|760750.6|759750.6|39
1643961850000|2022-02-04 08:04:10|760765.9|759765.9|760871.6|759871.6|760881.7|759881.7|760732.9|759732.9|37
1643961860000|2022-02-04 08:04:20|760883.9|759883.9|760846.9|759846.9|760887.2|759887.2|760846.9|759846.9|34
1643961870000|2022-02-04 08:04:30|760840.3|759840.3|760874.4|759874.4|760906.2|759906.2|760840.3|759840.3|37
1643961880000|2022-02-04 08:04:40|760867.8|759867.8|760896.5|759896.5|760909.8|759909.8|760858.6|759858.6|35
1643961890000|2022-02-04 08:04:50|760906.9|759906.9|760958.2|759958.2|760999.3|759999.3|760876.4|759876.4|35
1643961900000|2022-02-04 08:05:00|760978.4|759978.4|760952.5|759952.5|760983.2|759983.2|760925|759925|33
1643961910000|2022-02-04 08:05:10|760959.9|759959.9|760992.1|759992.1|761036.9|760036.9|760946.5|759946.5|36
1643961920000|2022-02-04 08:05:20|760999.6|759999.6|761053.9|760053.9|761082.8|760082.8|760973.5|759973.5|37
1643961930000|2022-02-04 08:05:30|761068.1|760068.1|760995.3|759995.3|761073.4|760073.4|760991.7|759991.7|34
1643961940000|2022-02-04 08:05:40|761000.4|760000.4|761045.4|760045.4|761045.4|760045.4|760959|759959|39
1643961950000|2022-02-04 08:05:50|761042.6|760042.6|760972.7|759972.7|761074.8|760074.8|760972.5|759972.5|34
1643961960000|2022-02-04 08:06:00|760963.8|759963.8|761001.9|760001.9|761001.9|760001.9|760945|759945|38
1643961970000|2022-02-04 08:06:10|761023.9|760023.9|761048|760048|761105.6|760105.6|760997.2|759997.2|37
1643961980000|2022-02-04 08:06:20|761059.8|760059.8|761161.5|760161.5|761189.7|760189.7|761058.2|760058.2|37
1643961990000|2022-02-04 08:06:30|761174|760174|761178.9|760178.9|761661.7|760198.4|761139.6|759661.7|33
1643962000000|2022-02-04 08:06:40|761181.5|760181.5|761088.4|760088.4|761751.9|760236.7|761088.4|759684.3|37
1643962010000|2022-02-04 08:06:50|761058.7|760058.7|761087.3|760087.3|761645.4|760159.6|761058.7|759630|37
1643962020000|2022-02-04 08:07:00|761083.5|760083.5|761082|760082|761102.2|760102.2|761061.8|760061.8|33
1643962030000|2022-02-04 08:07:10|761090.1|760090.1|761293.8|760293.8|761388.6|760388.6|761082.1|760082.1|34
1643962040000|2022-02-04 08:07:20|761303.9|760303.9|761313.3|760313.3|761350|760350|761249.8|760249.8|37
1643962050000|2022-02-04 08:07:30|761308.9|760308.9|761219.2|760219.2|761314|760314|761219.2|760219.2|35
1643962060000|2022-02-04 08:07:40|761231.4|760231.4|761220.9|760220.9|761266.7|760266.7|761211.2|760211.2|39
1643962070000|2022-02-04 08:07:50|761223.4|760223.4|761148.7|760148.7|761279.7|760279.7|761136.5|760136.5|37
1643962080000|2022-02-04 08:08:00|761153.1|760153.1|761128.8|760128.8|761185.1|760185.1|761128.8|760128.8|32
1643962090000|2022-02-04 08:08:10|761129.3|760129.3|761108.6|760108.6|761161.8|760161.8|761108.6|760108.6|35
1643962100000|2022-02-04 08:08:20|761150.5|760150.5|761178.5|760178.5|761620.4|760192.4|761054.9|759620.4|32
1643962110000|2022-02-04 08:08:30|761140.1|760140.1|761191.9|760191.9|761204.2|760204.2|761139.3|760139.3|30
1643962120000|2022-02-04 08:08:40|761229.1|760229.1|761293.2|760293.2|761310.7|760310.7|761229.1|760229.1|32
1643962130000|2022-02-04 08:08:50|761290.1|760290.1|761294.4|760294.4|761294.4|760294.4|761262.8|760262.8|34
1643962140000|2022-02-04 08:09:00|761299.7|760299.7|761340.9|760340.9|761352.3|760352.3|761289.7|760289.7|29
1643962150000|2022-02-04 08:09:10|761355.3|760355.3|761314.5|760314.5|761366.4|760366.4|761314.5|760314.5|34
1643962160000|2022-02-04 08:09:20|761318.5|760318.5|761301.8|760301.8|761335.8|760335.8|761290.5|760290.5|28
1643962170000|2022-02-04 08:09:30|761303.6|760303.6|761300|760300|761343.2|760343.2|761292|760292|35
1643962180000|2022-02-04 08:09:40|761326|760326|761323.8|760323.8|761364.3|760364.3|761307.7|760307.7|32
1643962190000|2022-02-04 08:09:50|761320|760320|761263.4|760263.4|761329.9|760329.9|761242.8|760242.8|36
1643962200000|2022-02-04 08:10:00|761260.6|760260.6|761201.6|760201.6|761287.2|760287.2|761201.6|760201.6|36
1643962210000|2022-02-04 08:10:10|761195.7|760195.7|761099.3|760099.3|761220.2|760220.2|761094.5|760094.5|39
1643962220000|2022-02-04 08:10:20|761107.1|760107.1|761084.3|760084.3|761159|760159|761084.3|760084.3|38
1643962230000|2022-02-04 08:10:30|761094.6|760094.6|761021.1|760021.1|761113.6|760113.6|761005.6|760005.6|35
1643962240000|2022-02-04 08:10:40|761011.7|760011.7|760939.1|759939.1|761018.4|760018.4|760930.7|759930.7|33
1643962250000|2022-02-04 08:10:50|760937.3|759937.3|760948.1|759948.1|760989|759989|760937.3|759937.3|36
1643962260000|2022-02-04 08:11:00|760970.4|759970.4|760942.4|759942.4|760971.8|759971.8|760912.7|759912.7|32
1643962270000|2022-02-04 08:11:10|760943.1|759943.1|760875.3|759875.3|760961.3|759961.3|760875|759875|36
1643962280000|2022-02-04 08:11:20|760879.5|759879.5|760951.8|759951.8|760966.7|759966.7|760857.1|759857.1|34
1643962290000|2022-02-04 08:11:30|760944|759944|760911.7|759911.7|760954|759954|760897.6|759897.6|36
1643962300000|2022-02-04 08:11:40|760909.5|759909.5|760880.1|759880.1|760925.2|759925.2|760847.3|759847.3|36
1643962310000|2022-02-04 08:11:50|760888.8|759888.8|760961.6|759961.6|760990.8|759990.8|760820.4|759820.4|38
1643962320000|2022-02-04 08:12:00|760967.9|759967.9|760959.1|759959.1|761000.7|760000.7|760953.4|759953.4|34
1643962330000|2022-02-04 08:12:10|760964.6|759964.6|761006.4|760006.4|761041.4|760041.4|760959.6|759959.6|37
1643962340000|2022-02-04 08:12:20|761008.8|760008.8|761026.5|760026.5|761028.2|760028.2|760966.3|759966.3|36
1643962350000|2022-02-04 08:12:30|761018|760018|761002.4|760002.4|761018|760018|760948|759948|35
1643962360000|2022-02-04 08:12:40|760994.8|759994.8|761108.4|760108.4|761108.4|760108.4|760968.6|759968.6|34
1643962370000|2022-02-04 08:12:50|761080.6|760080.6|761057|760057|761080.6|760080.6|760997.4|759997.4|35
1643962380000|2022-02-04 08:13:00|761057.4|760057.4|761019.5|760019.5|761062.7|760062.7|761016.7|760016.7|37
1643962390000|2022-02-04 08:13:10|761024.2|760024.2|761023.5|760023.5|761044.3|760044.3|761008|760008|30
1643962400000|2022-02-04 08:13:20|761024.5|760024.5|761045.2|760045.2|761066.3|760066.3|761019.3|760019.3|37
1643962410000|2022-02-04 08:13:30|761039.9|760039.9|761013.4|760013.4|761039.9|760039.9|761000.4|760000.4|33
1643962420000|2022-02-04 08:13:40|761029.9|760029.9|761052.9|760052.9|761056.5|760056.5|761017.3|760017.3|35
1643962430000|2022-02-04 08:13:50|761054.2|760054.2|761047.4|760047.4|761087.5|760087.5|761047.4|760047.4|21
1643962440000|2022-02-04 08:14:00|761037.1|760037.1|761124|760124|761158.5|760158.5|761035.2|760035.2|34
1643962450000|2022-02-04 08:14:10|761106|760106|761066.5|760066.5|761106|760106|761061.3|760061.3|32
1643962460000|2022-02-04 08:14:20|761078.2|760078.2|761100.9|760100.9|761120.7|760120.7|761078.2|760078.2|29
1643962470000|2022-02-04 08:14:30|761105.2|760105.2|761037.5|760037.5|761105.2|760105.2|761037.5|760037.5|33
1643962480000|2022-02-04 08:14:40|761033|760033|761078.5|760078.5|761163.9|760163.9|761033|760033|30
1643962490000|2022-02-04 08:14:50|761078.4|760078.4|760962.9|759962.9|761194.7|760194.7|760949.7|759949.7|32
1643962500000|2022-02-04 08:15:00|760961.4|759961.4|760824.1|759824.1|760961.4|759961.4|760766.6|759766.6|38
1643962510000|2022-02-04 08:15:10|760815.6|759815.6|760882.1|759882.1|760883.7|759883.7|760767.1|759767.1|35
1643962520000|2022-02-04 08:15:20|760883.2|759883.2|760877.9|759877.9|760896.4|759896.4|760858.7|759858.7|32
1643962530000|2022-02-04 08:15:30|760874.1|759874.1|760917.1|759917.1|760924.6|759924.6|760870.2|759870.2|35
1643962540000|2022-02-04 08:15:40|760916.1|759916.1|760835.8|759835.8|760939.5|759939.5|760818.6|759818.6|38
1643962550000|2022-02-04 08:15:50|760853|759853|760874.1|759874.1|760889.4|759889.4|760853|759853|31
1643962560000|2022-02-04 08:16:00|760887.1|759887.1|760779.7|759779.7|760887.1|759887.1|760779.7|759779.7|35
1643962570000|2022-02-04 08:16:10|760769.7|759769.7|760729|759729|760785.5|759785.5|760728.7|759728.7|32
1643962580000|2022-02-04 08:16:20|760724.9|759724.9|760604.9|759604.9|760751.9|759751.9|760593.2|759593.2|33
1643962590000|2022-02-04 08:16:30|760596.5|759596.5|760551.6|759551.6|760615|759615|760541.5|759541.5|34
1643962600000|2022-02-04 08:16:40|760582.7|759582.7|760616.6|759616.6|760633.7|759633.7|760572.5|759572.5|34
1643962610000|2022-02-04 08:16:50|760621.7|759621.7|760627.6|759627.6|760631|759631|760581.9|759581.9|33
1643962620000|2022-02-04 08:17:00|760624.8|759624.8|760578.7|759578.7|760644.1|759644.1|760571.5|759571.5|31
1643962630000|2022-02-04 08:17:10|760571.2|759571.2|760466.1|759466.1|760597.9|759597.9|760460.7|759460.7|35
1643962640000|2022-02-04 08:17:20|760449.8|759449.8|760480|759480|760484.6|759484.6|760420.3|759420.3|27
1643962650000|2022-02-04 08:17:30|760469.4|759469.4|760515.1|759515.1|760534|759534|760444.3|759444.3|29
1643962660000|2022-02-04 08:17:40|760595.9|759595.9|760608|759608|760634|759634|760578.2|759578.2|33
1643962670000|2022-02-04 08:17:50|760615.8|759615.8|760516.8|759516.8|760626.1|759626.1|760509.3|759509.3|31
1643962680000|2022-02-04 08:18:00|760508.3|759508.3|760637.5|759637.5|760644.6|759644.6|760484.1|759484.1|37
1643962690000|2022-02-04 08:18:10|760639.5|759639.5|760638|759638|760643.6|759643.6|760588.7|759588.7|28
1643962700000|2022-02-04 08:18:20|760598.1|759598.1|760611.4|759611.4|760624|759624|760573.7|759573.7|34
1643962710000|2022-02-04 08:18:30|760616.7|759616.7|760641.3|759641.3|760654.6|759654.6|760597|759597|28
1643962720000|2022-02-04 08:18:40|760642|759642|760636|759636|760650.2|759650.2|760632.7|759632.7|23
1643962730000|2022-02-04 08:18:50|760640.1|759640.1|760647.3|759647.3|760656|759656|760634.5|759634.5|25
1643962740000|2022-02-04 08:19:00|760572.2|759572.2|760577.7|759577.7|760619.5|759619.5|760534.6|759534.6|35
1643962750000|2022-02-04 08:19:10|760578.5|759578.5|760612.3|759612.3|760645.2|759645.2|760578.5|759578.5|30
1643962760000|2022-02-04 08:19:20|760612.2|759612.2|760578.7|759578.7|760726|759726|760578.7|759578.7|36
1643962770000|2022-02-04 08:19:30|760580.6|759580.6|760677.5|759677.5|760739.2|759739.2|760574.4|759574.4|35
1643962780000|2022-02-04 08:19:40|760677.7|759677.7|760607.4|759607.4|760755.2|759755.2|760607.4|759607.4|34
1643962790000|2022-02-04 08:19:50|760622.1|759622.1|760651.7|759651.7|760658.3|759658.3|760601.5|759601.5|36
1643962800000|2022-02-04 08:20:00|760651.5|759651.5|760636.4|759636.4|760651.5|759651.5|760608.2|759608.2|31
1643962810000|2022-02-04 08:20:10|760646.3|759646.3|760577.3|759577.3|760764.7|759764.7|760562.3|759562.3|34
1643962820000|2022-02-04 08:20:20|760573|759573|760594.8|759594.8|760602|759602|760513.8|759513.8|38
1643962830000|2022-02-04 08:20:30|760596.5|759596.5|760577|759577|760596.5|759596.5|760567.4|759567.4|32
1643962840000|2022-02-04 08:20:40|760574.9|759574.9|760534.9|759534.9|760576.4|759576.4|760534.9|759534.9|32
1643962850000|2022-02-04 08:20:50|760540.1|759540.1|760494.7|759494.7|760541.3|759541.3|760475.1|759475.1|30
1643962860000|2022-02-04 08:21:00|760491.7|759491.7|760428.4|759428.4|760492.8|759492.8|760422.3|759422.3|25
1643962870000|2022-02-04 08:21:10|760429.2|759429.2|760435.7|759435.7|760435.7|759435.7|760403.5|759403.5|26
1643962880000|2022-02-04 08:21:20|760436.2|759436.2|760439.4|759439.4|760439.8|759439.8|760435.3|759435.3|21
1643962890000|2022-02-04 08:21:30|760437.1|759437.1|760430.2|759430.2|760455.7|759455.7|760420.1|759420.1|29
1643962900000|2022-02-04 08:21:40|760430.7|759430.7|760541|759541|760594.1|759594.1|760415.3|759415.3|32
1643962910000|2022-02-04 08:21:50|760537.7|759537.7|760548.4|759548.4|760553.9|759553.9|760515.4|759515.4|26
1643962920000|2022-02-04 08:22:00|760546|759546|760564.7|759564.7|760573.6|759573.6|760517.5|759517.5|33
1643962930000|2022-02-04 08:22:10|760566|759566|760588.8|759588.8|760588.8|759588.8|760532.9|759532.9|30
1643962940000|2022-02-04 08:22:20|760600.1|759600.1|760608|759608|760608|759608|760577.9|759577.9|29
1643962950000|2022-02-04 08:22:30|760591.5|759591.5|760570.7|759570.7|760591.5|759591.5|760547.6|759547.6|28
1643962960000|2022-02-04 08:22:40|760576.5|759576.5|760742.9|759742.9|760748.2|759748.2|760565.1|759565.1|30
1643962970000|2022-02-04 08:22:50|760739.7|759739.7|760586.5|759586.5|760742.7|759742.7|760586.5|759586.5|37
1643962980000|2022-02-04 08:23:00|760580.2|759580.2|760592.6|759592.6|760607.9|759607.9|760568.7|759568.7|33
1643962990000|2022-02-04 08:23:10|760592.8|759592.8|760595.4|759595.4|760611|759611|760553.7|759553.7|36
1643963000000|2022-02-04 08:23:20|760594.2|759594.2|760715.5|759715.5|760726.6|759726.6|760575.3|759575.3|34
1643963010000|2022-02-04 08:23:30|760722.6|759722.6|760674.2|759674.2|760727.7|759727.7|760674.2|759674.2|33
1643963020000|2022-02-04 08:23:40|760695|759695|760848.8|759848.8|760868.3|759868.3|760695|759695|36
1643963030000|2022-02-04 08:23:50|760841.8|759841.8|760859.1|759859.1|760872|759872|760835.7|759835.7|33
1643963040000|2022-02-04 08:24:00|760851.3|759851.3|760794.1|759794.1|760865.5|759865.5|760792.7|759792.7|35
1643963050000|2022-02-04 08:24:10|760787.7|759787.7|760746.2|759746.2|760800.2|759800.2|760728.2|759728.2|37
1643963060000|2022-02-04 08:24:20|760758.3|759758.3|760706.9|759706.9|760758.3|759758.3|760687.9|759687.9|34
1643963070000|2022-02-04 08:24:30|760700.8|759700.8|760712.9|759712.9|760716.9|759716.9|760691.6|759691.6|27
1643963080000|2022-02-04 08:24:40|760693.4|759693.4|760714.7|759714.7|760714.7|759714.7|760679|759679|29
1643963090000|2022-02-04 08:24:50|760709|759709|760696.1|759696.1|760712.1|759712.1|760680.4|759680.4|28
1643963100000|2022-02-04 08:25:00|760691.5|759691.5|760689.2|759689.2|760698.6|759698.6|760677.1|759677.1|31
1643963110000|2022-02-04 08:25:10|760686|759686|760754.6|759754.6|760779|759779|760684.2|759684.2|34
1643963120000|2022-02-04 08:25:20|760755.6|759755.6|760590|759590|760755.6|759755.6|760578.2|759578.2|31
1643963130000|2022-02-04 08:25:30|760617.5|759617.5|760596.3|759596.3|760656.3|759656.3|760596.3|759596.3|31
1643963140000|2022-02-04 08:25:40|760601.1|759601.1|760539.1|759539.1|760603.7|759603.7|760539.1|759539.1|32
1643963150000|2022-02-04 08:25:50|760542.2|759542.2|760540.7|759540.7|760557.7|759557.7|760532.3|759532.3|29
1643963160000|2022-02-04 08:26:00|760548.1|759548.1|760558.6|759558.6|760569.6|759569.6|760530|759530|33
1643963170000|2022-02-04 08:26:10|760544.6|759544.6|760403.9|759403.9|760561.7|759561.7|760394.6|759394.6|33
1643963180000|2022-02-04 08:26:20|760406.2|759406.2|760464.4|759464.4|760490.2|759490.2|760399.1|759399.1|27
1643963190000|2022-02-04 08:26:30|760461.1|759461.1|760443.6|759443.6|760461.1|759461.1|760435.9|759435.9|34
1643963200000|2022-02-04 08:26:40|760443|759443|760418.7|759418.7|760465.7|759465.7|760392.7|759392.7|31
1643963210000|2022-02-04 08:26:50|760420.6|759420.6|760440.9|759440.9|760443.1|759443.1|760402.5|759402.5|26
1643963220000|2022-02-04 08:27:00|760447.5|759447.5|760430.6|759430.6|760447.5|759447.5|760420.3|759420.3|28
1643963230000|2022-02-04 08:27:10|760426.1|759426.1|760418.6|759418.6|760434.4|759434.4|760416.7|759416.7|28
1643963240000|2022-02-04 08:27:20|760421.3|759421.3|760421.7|759421.7|760429.5|759429.5|760415.9|759415.9|28
1643963250000|2022-02-04 08:27:30|760418.9|759418.9|760358|759358|760418.9|759418.9|760306.6|759306.6|32
1643963260000|2022-02-04 08:27:40|760352.4|759352.4|760497.2|759497.2|760564.1|759564.1|760342.2|759342.2|38
1643963270000|2022-02-04 08:27:50|760502.9|759502.9|760403|759403|760502.9|759502.9|760383.7|759383.7|36
1643963280000|2022-02-04 08:28:00|760384.8|759384.8|760405.6|759405.6|760419.4|759419.4|760331.4|759331.4|35
1643963290000|2022-02-04 08:28:10|760405.7|759405.7|760461.3|759461.3|760494.8|759494.8|760399.4|759399.4|31
1643963300000|2022-02-04 08:28:20|760441.3|759441.3|760467.2|759467.2|760491.5|759491.5|760436.4|759436.4|28
1643963310000|2022-02-04 08:28:30|760468|759468|760555.6|759555.6|760557.9|759557.9|760468|759468|34
1643963320000|2022-02-04 08:28:40|760553.5|759553.5|760691.6|759691.6|760696.3|759696.3|760553.5|759553.5|34
1643963330000|2022-02-04 08:28:50|760690.2|759690.2|760724.2|759724.2|760733.6|759733.6|760678.8|759678.8|32
1643963340000|2022-02-04 08:29:00|760705.4|759705.4|760733.9|759733.9|760737.7|759737.7|760673.5|759673.5|35
1643963350000|2022-02-04 08:29:10|760738.6|759738.6|760769.8|759769.8|760790.4|759790.4|760710.6|759710.6|29
1643963360000|2022-02-04 08:29:20|760779.8|759779.8|760566.2|759566.2|760781.1|759781.1|760529.8|759529.8|33
1643963370000|2022-02-04 08:29:30|760563.2|759563.2|760549.2|759549.2|760599.2|759599.2|760533.1|759533.1|38
1643963380000|2022-02-04 08:29:40|760556.7|759556.7|760572.5|759572.5|760618.3|759618.3|760552.3|759552.3|32
1643963390000|2022-02-04 08:29:50|760573.9|759573.9|760503.6|759503.6|761051.5|759591.6|760503.6|759051.5|31
1643963400000|2022-02-04 08:30:00|760503.7|759503.7|760508|759508|760538.9|759538.9|760487.4|759487.4|36
1643963410000|2022-02-04 08:30:10|760503.4|759503.4|760538.6|759538.6|760577.4|759577.4|760470.6|759470.6|27
1643963420000|2022-02-04 08:30:20|760538.4|759538.4|760550.4|759550.4|760557.3|759557.3|760509.5|759509.5|35
1643963430000|2022-02-04 08:30:30|760545.4|759545.4|760572.1|759572.1|760589.7|759589.7|760545.2|759545.2|33
1643963440000|2022-02-04 08:30:40|760569.7|759569.7|760566.4|759566.4|761063.9|759589.1|760543|759063.9|28
1643963450000|2022-02-04 08:30:50|760577.5|759577.5|760590.6|759590.6|760604.2|759604.2|760571.1|759571.1|34
1643963460000|2022-02-04 08:31:00|760573.1|759573.1|760565.5|759565.5|760579.2|759579.2|760558.9|759558.9|21
1643963470000|2022-02-04 08:31:10|760565.1|759565.1|760572.3|759572.3|760590|759590|760539.7|759539.7|30
1643963480000|2022-02-04 08:31:20|760570.2|759570.2|760573.5|759573.5|760593.6|759593.6|760548.2|759548.2|30
1643963490000|2022-02-04 08:31:30|760576.4|759576.4|760590.6|759590.6|760596.7|759596.7|760554.9|759554.9|32
1643963500000|2022-02-04 08:31:40|760593|759593|760653.6|759653.6|760653.6|759653.6|760581.7|759581.7|34
1643963510000|2022-02-04 08:31:50|760654.6|759654.6|760672.9|759672.9|760750.3|759750.3|760654.6|759654.6|29
1643963520000|2022-02-04 08:32:00|760651.9|759651.9|760639.2|759639.2|760662.5|759662.5|760639.2|759639.2|32
1643963530000|2022-02-04 08:32:10|760642.4|759642.4|760694.8|759694.8|760706.8|759706.8|760642.1|759642.1|33
1643963540000|2022-02-04 08:32:20|760695.7|759695.7|760696.6|759696.6|760703|759703|760684.7|759684.7|21
1643963550000|2022-02-04 08:32:30|760696.5|759696.5|760713.6|759713.6|760730.2|759730.2|760696.5|759696.5|34
1643963560000|2022-02-04 08:32:40|760726.1|759726.1|760716.9|759716.9|760747.2|759747.2|760713.7|759713.7|34
1643963570000|2022-02-04 08:32:50|760715.1|759715.1|760707.9|759707.9|760715.1|759715.1|760691|759691|39
1643963580000|2022-02-04 08:33:00|760708.3|759708.3|760540.7|759540.7|760708.3|759708.3|760540.7|759540.7|34
1643963590000|2022-02-04 08:33:10|760538.1|759538.1|760528.9|759528.9|760555|759555|760528.9|759528.9|28
1643963600000|2022-02-04 08:33:20|760533.2|759533.2|760589.9|759589.9|760591.7|759591.7|760432.9|759432.9|38
1643963610000|2022-02-04 08:33:30|760599.9|759599.9|760717.2|759717.2|760717.2|759717.2|760539|759539|34
1643963620000|2022-02-04 08:33:40|760728.4|759728.4|760651.1|759651.1|760728.4|759728.4|760623.3|759623.3|35
1643963630000|2022-02-04 08:33:50|760654.5|759654.5|760659.4|759659.4|760689.3|759689.3|760646.5|759646.5|30
1643963640000|2022-02-04 08:34:00|760678.6|759678.6|760548.4|759548.4|760685.9|759685.9|760539.6|759539.6|38
1643963650000|2022-02-04 08:34:10|760540.7|759540.7|760537.3|759537.3|760562.1|759562.1|760514.1|759514.1|35
1643963660000|2022-02-04 08:34:20|760537.5|759537.5|760579.7|759579.7|760605.7|759605.7|760515.5|759515.5|39
1643963670000|2022-02-04 08:34:30|760567.3|759567.3|760522.2|759522.2|760601.2|759601.2|760519.2|759519.2|38
1643963680000|2022-02-04 08:34:40|760531.3|759531.3|760533.6|759533.6|760560.2|759560.2|760482.4|759482.4|32
1643963690000|2022-02-04 08:34:50|760520.5|759520.5|760711.7|759711.7|760711.7|759711.7|760518.3|759518.3|28
1643963700000|2022-02-04 08:35:00|760712.7|759712.7|760736.1|759736.1|760742.2|759742.2|760699|759699|32
1643963710000|2022-02-04 08:35:10|760746.6|759746.6|760735.1|759735.1|760746.6|759746.6|760726.2|759726.2|28
1643963720000|2022-02-04 08:35:20|760734.7|759734.7|760739|759739|760741|759741|760729.1|759729.1|24
1643963730000|2022-02-04 08:35:30|760733.2|759733.2|760736|759736|760747.8|759747.8|760718.6|759718.6|26
1643963740000|2022-02-04 08:35:40|760742.6|759742.6|760718|759718|760742.7|759742.7|760718|759718|28
1643963750000|2022-02-04 08:35:50|760721.3|759721.3|760730.8|759730.8|760732.4|759732.4|760718|759718|29
1643963760000|2022-02-04 08:36:00|760732.1|759732.1|760717.2|759717.2|760732.3|759732.3|760696.6|759696.6|19
1643963770000|2022-02-04 08:36:10|760713.8|759713.8|760715.5|759715.5|760727.6|759727.6|760694.1|759694.1|31
1643963780000|2022-02-04 08:36:20|760717.4|759717.4|760874.1|759874.1|760892.5|759892.5|760716.3|759716.3|28
1643963790000|2022-02-04 08:36:30|760874.6|759874.6|760757.6|759757.6|760875.1|759875.1|760724.5|759724.5|32
1643963800000|2022-02-04 08:36:40|760762.2|759762.2|760688.2|759688.2|760762.6|759762.6|760686.1|759686.1|28
1643963810000|2022-02-04 08:36:50|760704.1|759704.1|760665.3|759665.3|760705.5|759705.5|760656.4|759656.4|37
1643963820000|2022-02-04 08:37:00|760656.9|759656.9|760612.1|759612.1|760665.4|759665.4|760598.9|759598.9|34
1643963830000|2022-02-04 08:37:10|760618.1|759618.1|760521.9|759521.9|760623.7|759623.7|760515.9|759515.9|35
1643963840000|2022-02-04 08:37:20|760521.3|759521.3|760436.2|759436.2|760521.3|759521.3|760420.5|759420.5|37
1643963850000|2022-02-04 08:37:30|760433.4|759433.4|760409.1|759409.1|760433.4|759433.4|760382.2|759382.2|35
1643963860000|2022-02-04 08:37:40|760409.4|759409.4|760380.8|759380.8|760418.3|759418.3|760343|759343|35
1643963870000|2022-02-04 08:37:50|760373.1|759373.1|760450.6|759450.6|760453.6|759453.6|760354.6|759354.6|35
1643963880000|2022-02-04 08:38:00|760413.6|759413.6|760408.9|759408.9|760419.2|759419.2|760368.7|759368.7|38
1643963890000|2022-02-04 08:38:10|760400.5|759400.5|760405.4|759405.4|760425.5|759425.5|760349.8|759349.8|35
1643963900000|2022-02-04 08:38:20|760408.5|759408.5|760369.2|759369.2|760433|759433|760369.2|759369.2|31
1643963910000|2022-02-04 08:38:30|760380|759380|760401.6|759401.6|760429.2|759429.2|760376.5|759376.5|33
1643963920000|2022-02-04 08:38:40|760402.9|759402.9|760384.1|759384.1|760416.4|759416.4|760355.2|759355.2|30
1643963930000|2022-02-04 08:38:50|760389.3|759389.3|760382.4|759382.4|760395.2|759395.2|760363.8|759363.8|25
1643963940000|2022-02-04 08:39:00|760390.5|759390.5|760367.5|759367.5|760408.9|759408.9|760367.5|759367.5|33
1643963950000|2022-02-04 08:39:10|760363.4|759363.4|760396.6|759396.6|760401.8|759401.8|760358.8|759358.8|28
1643963960000|2022-02-04 08:39:20|760389.2|759389.2|760390.2|759390.2|760397.3|759397.3|760367.6|759367.6|32
1643963970000|2022-02-04 08:39:30|760391.6|759391.6|760401.5|759401.5|760408.2|759408.2|760380.3|759380.3|30
1643963980000|2022-02-04 08:39:40|760402.5|759402.5|760391.8|759391.8|760411|759411|760386.2|759386.2|24
1643963990000|2022-02-04 08:39:50|760393|759393|760376.1|759376.1|760454.7|759454.7|760370.7|759370.7|29
1643964000000|2022-02-04 08:40:00|760376.3|759376.3|760369.9|759369.9|760388.8|759388.8|760359.5|759359.5|33
1643964010000|2022-02-04 08:40:10|760370.5|759370.5|760447.4|759447.4|760459.2|759459.2|760368.5|759368.5|28
1643964020000|2022-02-04 08:40:20|760443.2|759443.2|760465.5|759465.5|760465.6|759465.6|760419.6|759419.6|26
1643964030000|2022-02-04 08:40:30|760459.6|759459.6|760683.6|759683.6|760702.4|759702.4|760458.6|759458.6|34
1643964040000|2022-02-04 08:40:40|760690.8|759690.8|760662.2|759662.2|760690.8|759690.8|760604|759604|34
1643964050000|2022-02-04 08:40:50|760660.6|759660.6|760690|759690|760702.4|759702.4|760649.1|759649.1|33
1643964060000|2022-02-04 08:41:00|760682.1|759682.1|760696.9|759696.9|760727.1|759727.1|760646.1|759646.1|32
1643964070000|2022-02-04 08:41:10|760697.3|759697.3|760745.5|759745.5|760765|759765|760696|759696|34
1643964080000|2022-02-04 08:41:20|760718.8|759718.8|760693.3|759693.3|760794.4|759794.4|760667.7|759667.7|32
1643964090000|2022-02-04 08:41:30|760738.2|759738.2|760755.5|759755.5|760804.4|759804.4|760711.4|759711.4|32
1643964100000|2022-02-04 08:41:40|760756.4|759756.4|760701.8|759701.8|760756.4|759756.4|760701.4|759701.4|29
1643964110000|2022-02-04 08:41:50|760697.2|759697.2|760797.8|759797.8|760797.8|759797.8|760696.8|759696.8|31
1643964120000|2022-02-04 08:42:00|760867.5|759867.5|760861.5|759861.5|760883.8|759883.8|760861.5|759861.5|29
1643964130000|2022-02-04 08:42:10|760873|759873|760898|759898|760934.6|759934.6|760866.3|759866.3|27
1643964140000|2022-02-04 08:42:20|760900.9|759900.9|760889.9|759889.9|760901.9|759901.9|760876.3|759876.3|31
1643964150000|2022-02-04 08:42:30|760891|759891|761026.6|760026.6|761053.6|760053.6|760880.4|759880.4|31
1643964160000|2022-02-04 08:42:40|761026.1|760026.1|761049.7|760049.7|761050.5|760050.5|761013.1|760013.1|34
1643964170000|2022-02-04 08:42:50|761052|760052|761005.4|760005.4|761052|760052|760999.6|759999.6|38
1643964180000|2022-02-04 08:43:00|761003.7|760003.7|761123.3|760123.3|761141.5|760141.5|760972.9|759972.9|39
1643964190000|2022-02-04 08:43:10|761127.2|760127.2|761033.2|760033.2|761141.2|760141.2|761027.1|760027.1|28
1643964200000|2022-02-04 08:43:20|761033.1|760033.1|761181.4|760181.4|761193|760193|761012.4|760012.4|32
1643964210000|2022-02-04 08:43:30|761182.8|760182.8|761074.9|760074.9|761196.2|760196.2|761071.4|760071.4|29
1643964220000|2022-02-04 08:43:40|761075.6|760075.6|761186.5|760186.5|761207.4|760207.4|761064.5|760064.5|31
1643964230000|2022-02-04 08:43:50|761183|760183|761072.3|760072.3|761183.4|760183.4|761059.6|760059.6|33
1643964240000|2022-02-04 08:44:00|761077.4|760077.4|761060.9|760060.9|761104.1|760104.1|761047.9|760047.9|36
1643964250000|2022-02-04 08:44:10|761072.4|760072.4|761031.6|760031.6|761082.7|760082.7|761023|760023|30
1643964260000|2022-02-04 08:44:20|761029.3|760029.3|761008.7|760008.7|761057.5|760057.5|761002.8|760002.8|25
1643964270000|2022-02-04 08:44:30|761011.7|760011.7|761031.4|760031.4|761043.8|760043.8|760965.3|759965.3|35
1643964280000|2022-02-04 08:44:40|761035.3|760035.3|761123.9|760123.9|761145.1|760145.1|761028.8|760028.8|33
1643964290000|2022-02-04 08:44:50|761118.6|760118.6|761139.9|760139.9|761147.3|760147.3|761087|760087|33
1643964300000|2022-02-04 08:45:00|761130.1|760130.1|761072.5|760072.5|761143.3|760143.3|761063.8|760063.8|30
1643964310000|2022-02-04 08:45:10|761062.8|760062.8|761034.4|760034.4|761096.9|760096.9|760998.8|759998.8|33
1643964320000|2022-02-04 08:45:20|761029.4|760029.4|761023.8|760023.8|761088.4|760088.4|761013.2|760013.2|33
1643964330000|2022-02-04 08:45:30|761025.4|760025.4|760996|759996|761038.3|760038.3|760986|759986|29
1643964340000|2022-02-04 08:45:40|760989.9|759989.9|760931.6|759931.6|760998.5|759998.5|760921.6|759921.6|30
1643964350000|2022-02-04 08:45:50|760942.1|759942.1|760971|759971|760971|759971|760932.4|759932.4|27
1643964360000|2022-02-04 08:46:00|760970.9|759970.9|760903.6|759903.6|760973|759973|760894.6|759894.6|33
1643964370000|2022-02-04 08:46:10|760905.4|759905.4|760937|759937|761475.6|759983.1|760899.1|759475.6|29
1643964380000|2022-02-04 08:46:20|760929.2|759929.2|760933.5|759933.5|760939.4|759939.4|760913.6|759913.6|36
1643964390000|2022-02-04 08:46:30|760934.4|759934.4|760932.9|759932.9|761451.2|759954.2|760931.4|759444.2|30
1643964400000|2022-02-04 08:46:40|760936.7|759936.7|760959.4|759959.4|760959.4|759959.4|760915.1|759915.1|33
1643964410000|2022-02-04 08:46:50|760958.2|759958.2|760932.1|759932.1|760970.2|759970.2|760922.7|759922.7|31
1643964420000|2022-02-04 08:47:00|760933.9|759933.9|760917.9|759917.9|760964.1|759964.1|760884.6|759884.6|31
1643964430000|2022-02-04 08:47:10|760909.2|759909.2|760951.3|759951.3|760983.7|759983.7|760901.9|759901.9|36
1643964440000|2022-02-04 08:47:20|760947.6|759947.6|760986.9|759986.9|760986.9|759986.9|760928.8|759928.8|30
1643964450000|2022-02-04 08:47:30|760978.4|759978.4|760960.3|759960.3|761052|760052|760951|759951|31
1643964460000|2022-02-04 08:47:40|760982.2|759982.2|760973.2|759973.2|761500|760032.2|760961.7|759484.2|34
1643964470000|2022-02-04 08:47:50|760965.6|759965.6|760985.4|759985.4|760985.4|759985.4|760939.2|759939.2|29
1643964480000|2022-02-04 08:48:00|760960.6|759960.6|760973.1|759973.1|761030.4|760030.4|760956|759956|36
1643964490000|2022-02-04 08:48:10|760939|759939|760938.5|759938.5|761451.7|759972.4|760913.3|759451.7|34
1643964500000|2022-02-04 08:48:20|760942|759942|760952.1|759952.1|760999.2|759999.2|760923.5|759923.5|34
1643964510000|2022-02-04 08:48:30|760948.6|759948.6|760957.1|759957.1|761493.2|759996.5|760936.3|759493.2|33
1643964520000|2022-02-04 08:48:40|760962.8|759962.8|760947|759947|760966.6|759966.6|760935.6|759935.6|30
1643964530000|2022-02-04 08:48:50|760967.6|759967.6|760921|759921|761487.5|759987.2|760908|759440|34
1643964540000|2022-02-04 08:49:00|760912.1|759912.1|760913.8|759913.8|760981.5|759981.5|760908.1|759908.1|34
1643964550000|2022-02-04 08:49:10|760918.3|759918.3|760882.2|759882.2|760918.3|759918.3|760877.2|759877.2|30
1643964560000|2022-02-04 08:49:20|760882.3|759882.3|760908.5|759908.5|760913.2|759913.2|760873.9|759873.9|32
1643964570000|2022-02-04 08:49:30|760914.9|759914.9|760892.9|759892.9|760915.4|759915.4|760869.5|759869.5|34
1643964580000|2022-02-04 08:49:40|760880.2|759880.2|760867.6|759867.6|760893.2|759893.2|760858.1|759858.1|33
1643964590000|2022-02-04 08:49:50|760875.6|759875.6|760853.6|759853.6|760885.4|759885.4|760827.2|759827.2|32
1643964600000|2022-02-04 08:50:00|760846.2|759846.2|760901.6|759901.6|760925.1|759925.1|760836.1|759836.1|33
1643964610000|2022-02-04 08:50:10|760891.1|759891.1|760893.7|759893.7|760911.1|759911.1|760856.3|759856.3|34
1643964620000|2022-02-04 08:50:20|760911.6|759911.6|761046.7|760046.7|761466|760056.7|760888.7|759466|31
1643964630000|2022-02-04 08:50:30|761034.6|760034.6|761054.4|760054.4|761085.8|760085.8|761003.1|760003.1|35
1643964640000|2022-02-04 08:50:40|761059|760059|761030|760030|761059|760059|760999.3|759999.3|35
1643964650000|2022-02-04 08:50:50|761028.9|760028.9|761034.6|760034.6|761049.7|760049.7|761004.8|760004.8|30
1643964660000|2022-02-04 08:51:00|761034.2|760034.2|761029.4|760029.4|761070.4|760070.4|760962.5|759962.5|33
1643964670000|2022-02-04 08:51:10|761029.1|760029.1|760984.9|759984.9|761523.4|760031.7|760984.2|759523.4|33
1643964680000|2022-02-04 08:51:20|760983.4|759983.4|761025.5|760025.5|761031.3|760031.3|760969.2|759969.2|31
1643964690000|2022-02-04 08:51:30|761026.3|760026.3|761036.6|760036.6|761057.5|760057.5|761011.6|760011.6|30
1643964700000|2022-02-04 08:51:40|761017.6|760017.6|761025.5|760025.5|761040.7|760040.7|761006.9|760006.9|30
1643964710000|2022-02-04 08:51:50|761023.1|760023.1|760994.3|759994.3|761037.6|760037.6|760992.9|759992.9|29
1643964720000|2022-02-04 08:52:00|760992.8|759992.8|761022.2|760022.2|761050.5|760050.5|760985.4|759985.4|28
1643964730000|2022-02-04 08:52:10|761026.7|760026.7|761076.3|760076.3|761110.7|760110.7|761026.1|760026.1|30
1643964740000|2022-02-04 08:52:20|761083.8|760083.8|761070.5|760070.5|761131.1|760131.1|761050.8|760050.8|26
1643964750000|2022-02-04 08:52:30|761058.7|760058.7|761140.4|760140.4|761163.1|760163.1|761058.7|760058.7|34
1643964760000|2022-02-04 08:52:40|761142.7|760142.7|761118.8|760118.8|761182|760182|761116.5|760116.5|34
1643964770000|2022-02-04 08:52:50|761130.2|760130.2|761035|760035|761131.4|760131.4|761027.6|760027.6|33
1643964780000|2022-02-04 08:53:00|761088.2|760088.2|761130.6|760130.6|761139.6|760139.6|761067.8|760067.8|36
1643964790000|2022-02-04 08:53:10|761121.5|760121.5|761098.6|760098.6|761121.5|760121.5|761079|760079|24
1643964800000|2022-02-04 08:53:20|761099.1|760099.1|761105.5|760105.5|761124.3|760124.3|761076.6|760076.6|36
1643964810000|2022-02-04 08:53:30|761101.3|760101.3|761048.4|760048.4|761116.8|760116.8|761037.8|760037.8|31
1643964820000|2022-02-04 08:53:40|761054.3|760054.3|761080.1|760080.1|761080.1|760080.1|761028.5|760028.5|23
1643964830000|2022-02-04 08:53:50|761080.5|760080.5|760996.9|759996.9|761080.5|760080.5|760996.9|759996.9|26
1643964840000|2022-02-04 08:54:00|761000.8|760000.8|760998.8|759998.8|761010.9|760010.9|760909.4|759909.4|37
1643964850000|2022-02-04 08:54:10|760997.6|759997.6|761025.7|760025.7|761042.4|760042.4|760993.5|759993.5|29
1643964860000|2022-02-04 08:54:20|761018.1|760018.1|760963.5|759963.5|761018.1|760018.1|760952.8|759952.8|23
1643964870000|2022-02-04 08:54:30|760934.1|759934.1|760946.7|759946.7|760972.3|759972.3|760909.9|759909.9|34
1643964880000|2022-02-04 08:54:40|760942.8|759942.8|760955.5|759955.5|760961.3|759961.3|760930.2|759930.2|36
1643964890000|2022-02-04 08:54:50|760958.3|759958.3|760952.5|759952.5|760960.3|759960.3|760904.1|759904.1|34
1643964900000|2022-02-04 08:55:00|760970|759970|760903.5|759903.5|760970|759970|760882.1|759882.1|27
1643964910000|2022-02-04 08:55:10|760908.7|759908.7|760899.5|759899.5|760919|759919|760863.2|759863.2|37
1643964920000|2022-02-04 08:55:20|760897.6|759897.6|760889.2|759889.2|760897.6|759897.6|760864.7|759864.7|31
1643964930000|2022-02-04 08:55:30|760878.3|759878.3|760870.1|759870.1|760878.8|759878.8|760830.8|759830.8|32
1643964940000|2022-02-04 08:55:40|760861|759861|760878.6|759878.6|760880.8|759880.8|760806.5|759806.5|35
1643964950000|2022-02-04 08:55:50|760854.3|759854.3|760901.7|759901.7|760942.8|759942.8|760851.5|759851.5|34
1643964960000|2022-02-04 08:56:00|760899.7|759899.7|760890.8|759890.8|760912.6|759912.6|760890.8|759890.8|29
1643964970000|2022-02-04 08:56:10|760893.8|759893.8|760851.1|759851.1|760895.4|759895.4|760851.1|759851.1|30
1643964980000|2022-02-04 08:56:20|760880|759880|760866.8|759866.8|760891.6|759891.6|760853.3|759853.3|31
1643964990000|2022-02-04 08:56:30|760873.1|759873.1|760866.8|759866.8|760910.2|759910.2|760850.4|759850.4|38
1643965000000|2022-02-04 08:56:40|760875|759875|760882.5|759882.5|760897.1|759897.1|760866.4|759866.4|34
1643965010000|2022-02-04 08:56:50|760892.4|759892.4|760896.3|759896.3|760915.8|759915.8|760869|759869|33
1643965020000|2022-02-04 08:57:00|760896|759896|760883.7|759883.7|760917.3|759917.3|760880.4|759880.4|28
1643965030000|2022-02-04 08:57:10|760884.2|759884.2|760880.5|759880.5|760916|759916|760871.6|759871.6|30
1643965040000|2022-02-04 08:57:20|760881|759881|760855|759855|760882.2|759882.2|760834.9|759834.9|32
1643965050000|2022-02-04 08:57:30|760848.7|759848.7|760884.8|759884.8|760968.5|759968.5|760848.7|759848.7|34
1643965060000|2022-02-04 08:57:40|760885.5|759885.5|760951.6|759951.6|760955.7|759955.7|760874.6|759874.6|31
1643965070000|2022-02-04 08:57:50|760952.7|759952.7|760884.1|759884.1|760955.3|759955.3|760868.6|759868.6|30
1643965080000|2022-02-04 08:58:00|760890.2|759890.2|760873.4|759873.4|760890.2|759890.2|760838.4|759838.4|29
1643965090000|2022-02-04 08:58:10|760875.5|759875.5|760878.3|759878.3|760887.1|759887.1|760784|759784|38
1643965100000|2022-02-04 08:58:20|760861|759861|760863|759863|760878.4|759878.4|760852.7|759852.7|34
1643965110000|2022-02-04 08:58:30|760864.4|759864.4|760872.3|759872.3|760904.5|759904.5|760864.4|759864.4|28
1643965120000|2022-02-04 08:58:40|760877.9|759877.9|760936.5|759936.5|760937.3|759937.3|760857.8|759857.8|30
1643965130000|2022-02-04 08:58:50|760937.1|759937.1|760920.2|759920.2|760937.1|759937.1|760913.3|759913.3|30
1643965140000|2022-02-04 08:59:00|760920.5|759920.5|760990.2|759990.2|760990.2|759990.2|760902.9|759902.9|30
1643965150000|2022-02-04 08:59:10|760989.4|759989.4|760967.5|759967.5|761002.1|760002.1|760951.5|759951.5|32
1643965160000|2022-02-04 08:59:20|760968.7|759968.7|760954.6|759954.6|760996|759996|760954.6|759954.6|29
1643965170000|2022-02-04 08:59:30|760966.2|759966.2|760956|759956|760980.8|759980.8|760941.9|759941.9|23
1643965180000|2022-02-04 08:59:40|760952.5|759952.5|760986.1|759986.1|760986.1|759986.1|760935.9|759935.9|28
1643965190000|2022-02-04 08:59:50|760958.9|759958.9|760974.8|759974.8|760986.1|759986.1|760958.9|759958.9|30
1643965200000|2022-02-04 09:00:00|760976.5|759976.5|760968.6|759968.6|760987.1|759987.1|760954.5|759954.5|38
1643965210000|2022-02-04 09:00:10|760970.3|759970.3|761096.7|760096.7|761124.6|760124.6|760970.3|759970.3|32
1643965220000|2022-02-04 09:00:20|761091|760091|761157.8|760157.8|761157.8|760157.8|761062.1|760062.1|30
1643965230000|2022-02-04 09:00:30|761139.9|760139.9|761123.7|760123.7|761172.7|760172.7|761114.3|760114.3|30
1643965240000|2022-02-04 09:00:40|761123.4|760123.4|761150.5|760150.5|761170.5|760170.5|761100.4|760100.4|35
1643965250000|2022-02-04 09:00:50|761142.9|760142.9|761193.7|760193.7|761224.5|760224.5|761109|760109|35
1643965260000|2022-02-04 09:01:00|761199.8|760199.8|761166.6|760166.6|761244.3|760244.3|761166.6|760166.6|39
1643965270000|2022-02-04 09:01:10|761174|760174|761125.5|760125.5|761174|760174|761119.1|760119.1|31
1643965280000|2022-02-04 09:01:20|761105.4|760105.4|760944.1|759944.1|761121.6|760121.6|760936.2|759936.2|37
1643965290000|2022-02-04 09:01:30|760942.3|759942.3|760924.2|759924.2|760975.9|759975.9|760919.3|759919.3|32
1643965300000|2022-02-04 09:01:40|760913.8|759913.8|760899.4|759899.4|760923.1|759923.1|760881.2|759881.2|24
1643965310000|2022-02-04 09:01:50|760893.3|759893.3|760878.6|759878.6|760897.5|759897.5|760876.2|759876.2|26
1643965320000|2022-02-04 09:02:00|760877.2|759877.2|760840.4|759840.4|760894.8|759894.8|760834.7|759834.7|33
1643965330000|2022-02-04 09:02:10|760848.1|759848.1|760922.4|759922.4|760923.4|759923.4|760836.5|759836.5|27
1643965340000|2022-02-04 09:02:20|760923.9|759923.9|760911.6|759911.6|760926.7|759926.7|760908.5|759908.5|33
1643965350000|2022-02-04 09:02:30|760896.6|759896.6|760854.8|759854.8|760896.6|759896.6|760823.3|759823.3|33
1643965360000|2022-02-04 09:02:40|760844.6|759844.6|760851.3|759851.3|760855|759855|760836.2|759836.2|35
1643965370000|2022-02-04 09:02:50|760852.6|759852.6|760849.6|759849.6|760871.7|759871.7|760835|759835|36
1643965380000|2022-02-04 09:03:00|760855.7|759855.7|760860.5|759860.5|760874.1|759874.1|760852.2|759852.2|30
1643965390000|2022-02-04 09:03:10|760863.1|759863.1|760969.5|759969.5|760977.8|759977.8|760854|759854|30
1643965400000|2022-02-04 09:03:20|760971.2|759971.2|760960.7|759960.7|760977|759977|760935.6|759935.6|26
1643965410000|2022-02-04 09:03:30|760958.3|759958.3|760914.7|759914.7|760972.8|759972.8|760897.6|759897.6|33
1643965420000|2022-02-04 09:03:40|760919.7|759919.7|760864|759864|760919.7|759919.7|760829.9|759829.9|36
1643965430000|2022-02-04 09:03:50|760881.4|759881.4|760923.6|759923.6|760929|759929|760865.6|759865.6|24
1643965440000|2022-02-04 09:04:00|760922.3|759922.3|760898.5|759898.5|760956|759956|760895.6|759895.6|33
1643965450000|2022-02-04 09:04:10|760897.7|759897.7|760891.8|759891.8|760903.5|759903.5|760838.6|759838.6|31
1643965460000|2022-02-04 09:04:20|760876.3|759876.3|760855.7|759855.7|760882.1|759882.1|760855.7|759855.7|29
1643965470000|2022-02-04 09:04:30|760860.5|759860.5|760881.3|759881.3|760898.4|759898.4|760860.5|759860.5|28
1643965480000|2022-02-04 09:04:40|760868.8|759868.8|760889.7|759889.7|760895.5|759895.5|760868.8|759868.8|31
1643965490000|2022-02-04 09:04:50|760887.9|759887.9|760876.5|759876.5|760889.3|759889.3|760870.7|759870.7|24
1643965500000|2022-02-04 09:05:00|760879|759879|760868.7|759868.7|760879|759879|760846.9|759846.9|31
1643965510000|2022-02-04 09:05:10|760873.3|759873.3|760947.2|759947.2|760951.4|759951.4|760873.2|759873.2|27
1643965520000|2022-02-04 09:05:20|760949.2|759949.2|760947.3|759947.3|760989.7|759989.7|760936.4|759936.4|22
1643965530000|2022-02-04 09:05:30|760922.1|759922.1|760894.3|759894.3|760922.1|759922.1|760871.1|759871.1|30
1643965540000|2022-02-04 09:05:40|760884.2|759884.2|760886.5|759886.5|760898.5|759898.5|760868.4|759868.4|31
1643965550000|2022-02-04 09:05:50|760883.5|759883.5|760931.1|759931.1|760935.2|759935.2|760878.3|759878.3|33
1643965560000|2022-02-04 09:06:00|760941.8|759941.8|760868.9|759868.9|760945|759945|760867.5|759867.5|29
1643965570000|2022-02-04 09:06:10|760872.7|759872.7|760957.1|759957.1|760970.6|759970.6|760852.7|759852.7|30
1643965580000|2022-02-04 09:06:20|760949.7|759949.7|760972.7|759972.7|760995|759995|760949.7|759949.7|27
1643965590000|2022-02-04 09:06:30|760982.2|759982.2|760876.9|759876.9|760986.2|759986.2|760873.1|759873.1|32
1643965600000|2022-02-04 09:06:40|760878.2|759878.2|760883.7|759883.7|760883.7|759883.7|760845.9|759845.9|32
1643965610000|2022-02-04 09:06:50|760905|759905|760884.6|759884.6|760930.9|759930.9|760881.8|759881.8|23
1643965620000|2022-02-04 09:07:00|760884.1|759884.1|760908.7|759908.7|760933|759933|760884.1|759884.1|33
1643965630000|2022-02-04 09:07:10|760908.6|759908.6|760908.9|759908.9|760941.5|759941.5|760896.5|759896.5|23
1643965640000|2022-02-04 09:07:20|760914.6|759914.6|760888.3|759888.3|760953.5|759953.5|760884.9|759884.9|30
1643965650000|2022-02-04 09:07:30|760888.5|759888.5|760861.6|759861.6|760896.3|759896.3|760852|759852|32
1643965660000|2022-02-04 09:07:40|760863|759863|760855|759855|760865.7|759865.7|760851|759851|27
1643965670000|2022-02-04 09:07:50|760855.3|759855.3|760869.7|759869.7|760877.2|759877.2|760853.6|759853.6|27
1643965680000|2022-02-04 09:08:00|760876.3|759876.3|760953.1|759953.1|760963|759963|760851.2|759851.2|37
1643965690000|2022-02-04 09:08:10|760945.7|759945.7|760949.3|759949.3|760966.1|759966.1|760940|759940|34
1643965700000|2022-02-04 09:08:20|760947.7|759947.7|760882.1|759882.1|760947.7|759947.7|760869|759869|28
1643965710000|2022-02-04 09:08:30|760880.7|759880.7|760919.3|759919.3|760919.3|759919.3|760864.6|759864.6|25
1643965720000|2022-02-04 09:08:40|760923.9|759923.9|760933.5|759933.5|760944|759944|760896.2|759896.2|32
1643965730000|2022-02-04 09:08:50|760926|759926|760877.5|759877.5|760937.2|759937.2|760873.1|759873.1|24
1643965740000|2022-02-04 09:09:00|760873|759873|760920.9|759920.9|760954|759954|760873|759873|30
1643965750000|2022-02-04 09:09:10|760926.3|759926.3|760943|759943|760949.2|759949.2|760891.3|759891.3|32
1643965760000|2022-02-04 09:09:20|760940.8|759940.8|760951.8|759951.8|760970.5|759970.5|760940.8|759940.8|30
1643965770000|2022-02-04 09:09:30|760958.9|759958.9|760922.5|759922.5|760967.5|759967.5|760912.3|759912.3|35
1643965780000|2022-02-04 09:09:40|760924|759924|760937.9|759937.9|760944.1|759944.1|760921.8|759921.8|29
1643965790000|2022-02-04 09:09:50|760936|759936|760923.7|759923.7|760943.9|759943.9|760914.1|759914.1|28
1643965800000|2022-02-04 09:10:00|760929.3|759929.3|760882.5|759882.5|760929.3|759929.3|760879.6|759879.6|31
1643965810000|2022-02-04 09:10:10|760882.2|759882.2|760871.4|759871.4|760886.8|759886.8|760869.7|759869.7|29
1643965820000|2022-02-04 09:10:20|760879.1|759879.1|760881.4|759881.4|760883.6|759883.6|760872.3|759872.3|19
1643965830000|2022-02-04 09:10:30|760883.6|759883.6|760874.8|759874.8|760884.8|759884.8|760861.4|759861.4|30
1643965840000|2022-02-04 09:10:40|760878.2|759878.2|760951.8|759951.8|760972.7|759972.7|760870.3|759870.3|34
1643965850000|2022-02-04 09:10:50|760949.1|759949.1|760973.9|759973.9|761138.5|760138.5|760918.6|759918.6|39
1643965860000|2022-02-04 09:11:00|760973.1|759973.1|760995.1|759995.1|760995.1|759995.1|760884.6|759884.6|35
1643965870000|2022-02-04 09:11:10|761002.1|760002.1|760934.3|759934.3|761002.1|760002.1|760912|759912|36
1643965880000|2022-02-04 09:11:20|760944.5|759944.5|760922.8|759922.8|760944.5|759944.5|760858.8|759858.8|39
1643965890000|2022-02-04 09:11:30|760923.7|759923.7|761138|760138|761525.6|760164.9|760905.8|759525.6|35
1643965900000|2022-02-04 09:11:40|761141.2|760141.2|761108.5|760108.5|761141.2|760141.2|761081.1|760081.1|37
1643965910000|2022-02-04 09:11:50|761107.2|760107.2|761175.9|760175.9|761219.5|760219.5|761104.4|760104.4|36
1643965920000|2022-02-04 09:12:00|761176.4|760176.4|761215.9|760215.9|761224.9|760224.9|761145.8|760145.8|34
1643965930000|2022-02-04 09:12:10|761211.3|760211.3|761178.9|760178.9|761218.4|760218.4|761161.9|760161.9|28
1643965940000|2022-02-04 09:12:20|761187.7|760187.7|761303.5|760303.5|761329.7|760329.7|761168.5|760168.5|38
1643965950000|2022-02-04 09:12:30|761306.4|760306.4|761307.6|760307.6|761325.9|760325.9|761277.8|760277.8|31
1643965960000|2022-02-04 09:12:40|761308.3|760308.3|761360.9|760360.9|761360.9|760360.9|761307.4|760307.4|30
1643965970000|2022-02-04 09:12:50|761373.5|760373.5|761404.2|760404.2|761419.6|760419.6|761343.1|760343.1|36
1643965980000|2022-02-04 09:13:00|761403.1|760403.1|761417|760417|761428.7|760428.7|761396|760396|35
1643965990000|2022-02-04 09:13:10|761432.6|760432.6|761416.9|760416.9|761467.5|760467.5|761410|760410|33
1643966000000|2022-02-04 09:13:20|761408|760408|761361.9|760361.9|761464|760464|761328.1|760328.1|39
1643966010000|2022-02-04 09:13:30|761356.7|760356.7|761442.4|760442.4|761447.5|760447.5|761356.7|760356.7|37
1643966020000|2022-02-04 09:13:40|761444|760444|761357|760357|761464.7|760464.7|761323.1|760323.1|36
1643966030000|2022-02-04 09:13:50|761349.5|760349.5|761342.8|760342.8|761349.5|760349.5|761290.5|760290.5|34
1643966040000|2022-02-04 09:14:00|761345.8|760345.8|761322.4|760322.4|761345.8|760345.8|761307.7|760307.7|33
1643966050000|2022-02-04 09:14:10|761316.8|760316.8|761317.6|760317.6|761340.1|760340.1|761304.1|760304.1|31
1643966060000|2022-02-04 09:14:20|761307.8|760307.8|761255.3|760255.3|761307.8|760307.8|761231.6|760231.6|36
1643966070000|2022-02-04 09:14:30|761245.5|760245.5|761216|760216|761245.5|760245.5|761156.7|760156.7|29
1643966080000|2022-02-04 09:14:40|761210.7|760210.7|761122.6|760122.6|761217.5|760217.5|761056.7|760056.7|32
1643966090000|2022-02-04 09:14:50|761185|760185|761131.8|760131.8|761200.3|760200.3|761103.7|760103.7|30
1643966100000|2022-02-04 09:15:00|761132.2|760132.2|761064.7|760064.7|761134.6|760134.6|761046.2|760046.2|40
1643966110000|2022-02-04 09:15:10|761064.8|760064.8|761077.7|760077.7|761097.6|760097.6|761057.3|760057.3|36
1643966120000|2022-02-04 09:15:20|761078.9|760078.9|761095.9|760095.9|761115.7|760115.7|761060.6|760060.6|33
1643966130000|2022-02-04 09:15:30|761101|760101|761109.4|760109.4|761109.4|760109.4|761076.7|760076.7|31
1643966140000|2022-02-04 09:15:40|761112.4|760112.4|761146.5|760146.5|761149.8|760149.8|761103.1|760103.1|30
1643966150000|2022-02-04 09:15:50|761145.3|760145.3|761230.1|760230.1|761304.6|760304.6|761145.3|760145.3|36
1643966160000|2022-02-04 09:16:00|761228.2|760228.2|761217.7|760217.7|761242.8|760242.8|761194.5|760194.5|31
1643966170000|2022-02-04 09:16:10|761227.5|760227.5|761199.1|760199.1|761227.5|760227.5|761199.1|760199.1|27
1643966180000|2022-02-04 09:16:20|761203.3|760203.3|761200.1|760200.1|761210.5|760210.5|761193|760193|25
1643966190000|2022-02-04 09:16:30|761198|760198|761199.1|760199.1|761208.9|760208.9|761177.8|760177.8|33
1643966200000|2022-02-04 09:16:40|761197|760197|761213.7|760213.7|761218.7|760218.7|761191.5|760191.5|31
1643966210000|2022-02-04 09:16:50|761217.4|760217.4|761202.8|760202.8|761219|760219|761182.2|760182.2|24
1643966220000|2022-02-04 09:17:00|761198.3|760198.3|761119.4|760119.4|761198.3|760198.3|761087.8|760087.8|35
1643966230000|2022-02-04 09:17:10|761111.3|760111.3|761009.6|760009.6|761120.2|760120.2|761000.2|760000.2|31
1643966240000|2022-02-04 09:17:20|761017.1|760017.1|761008.8|760008.8|761017.1|760017.1|761002.1|760002.1|24
1643966250000|2022-02-04 09:17:30|761013|760013|761018.5|760018.5|761018.5|760018.5|760996.4|759996.4|25
1643966260000|2022-02-04 09:17:40|761011.3|760011.3|761063.2|760063.2|761496.4|760065.2|760966.3|759496.4|34
1643966270000|2022-02-04 09:17:50|761064.5|760064.5|761030|760030|761103.1|760103.1|761029|760029|31
1643966280000|2022-02-04 09:18:00|761039.6|760039.6|761017.4|760017.4|761087.9|760087.9|761012.1|760012.1|30
1643966290000|2022-02-04 09:18:10|760999.5|759999.5|760950.9|759950.9|761025.3|760025.3|760944.6|759944.6|35
1643966300000|2022-02-04 09:18:20|760951.9|759951.9|760954.7|759954.7|760979.1|759979.1|760936.3|759936.3|36
1643966310000|2022-02-04 09:18:30|760939.1|759939.1|761006.9|760006.9|761034.4|760034.4|760939.1|759939.1|37
1643966320000|2022-02-04 09:18:40|761006.1|760006.1|761023.3|760023.3|761025.5|760025.5|761002.9|760002.9|28
1643966330000|2022-02-04 09:18:50|761008.1|760008.1|761047.8|760047.8|761124.6|760124.6|760982.4|759982.4|36
1643966340000|2022-02-04 09:19:00|761030.7|760030.7|761030.3|760030.3|761042.6|760042.6|760999.3|759999.3|29
1643966350000|2022-02-04 09:19:10|761012.4|760012.4|760895.3|759895.3|761012.4|760012.4|760895.3|759895.3|37
1643966360000|2022-02-04 09:19:20|760892.5|759892.5|760896.1|759896.1|760906.5|759906.5|760879.3|759879.3|25
1643966370000|2022-02-04 09:19:30|760897.6|759897.6|760898|759898|760901.5|759901.5|760857.6|759857.6|27
1643966380000|2022-02-04 09:19:40|760897|759897|760876.5|759876.5|760897.8|759897.8|760868.4|759868.4|22
1643966390000|2022-02-04 09:19:50|760883.2|759883.2|760909.7|759909.7|760934.9|759934.9|760865.8|759865.8|30
1643966400000|2022-02-04 09:20:00|760918.3|759918.3|760928.7|759928.7|760936.9|759936.9|760911.3|759911.3|32
1643966410000|2022-02-04 09:20:10|760934.6|759934.6|760921.7|759921.7|760953.2|759953.2|760921.7|759921.7|36
1643966420000|2022-02-04 09:20:20|760930.5|759930.5|760838.9|759838.9|760931.8|759931.8|760838.9|759838.9|27
1643966430000|2022-02-04 09:20:30|760873.9|759873.9|760870.3|759870.3|760896.6|759896.6|760848.2|759848.2|33
1643966440000|2022-02-04 09:20:40|760872.4|759872.4|760928.1|759928.1|760941.8|759941.8|760865.2|759865.2|32
1643966450000|2022-02-04 09:20:50|760926.2|759926.2|760914.4|759914.4|760958.6|759958.6|760914.4|759914.4|28
1643966460000|2022-02-04 09:21:00|760916.1|759916.1|760956.8|759956.8|760963.6|759963.6|760910.3|759910.3|30
1643966470000|2022-02-04 09:21:10|760954.8|759954.8|760968.1|759968.1|760973.1|759973.1|760950.7|759950.7|34
1643966480000|2022-02-04 09:21:20|760966.9|759966.9|760936.6|759936.6|761049.9|760049.9|760936.6|759936.6|36
1643966490000|2022-02-04 09:21:30|760941.4|759941.4|760910.3|759910.3|760945.8|759945.8|760910.3|759910.3|23
1643966500000|2022-02-04 09:21:40|760916.6|759916.6|760849|759849|760916.6|759916.6|760841.7|759841.7|31
1643966510000|2022-02-04 09:21:50|760856|759856|760853.8|759853.8|760874.8|759874.8|760836.3|759836.3|30
1643966520000|2022-02-04 09:22:00|760850|759850|760890.3|759890.3|760916.9|759916.9|760849.2|759849.2|31
1643966530000|2022-02-04 09:22:10|760894.1|759894.1|760947.7|759947.7|760953.5|759953.5|760890.4|759890.4|29
1643966540000|2022-02-04 09:22:20|760947|759947|760899.4|759899.4|760954.7|759954.7|760881.2|759881.2|29
1643966550000|2022-02-04 09:22:30|760900|759900|760860.6|759860.6|760910.2|759910.2|760848.6|759848.6|25
1643966560000|2022-02-04 09:22:40|760864.7|759864.7|760858.3|759858.3|760867|759867|760851.1|759851.1|24
1643966570000|2022-02-04 09:22:50|760857.8|759857.8|760855|759855|760871.6|759871.6|760833.6|759833.6|28
1643966580000|2022-02-04 09:23:00|760855.4|759855.4|760733.3|759733.3|760861.4|759861.4|760733.3|759733.3|27
1643966590000|2022-02-04 09:23:10|760729.8|759729.8|760659.6|759659.6|760741.9|759741.9|760493.5|759493.5|37
1643966600000|2022-02-04 09:23:20|760652.3|759652.3|760552.4|759552.4|760667.5|759667.5|760552.4|759552.4|33
1643966610000|2022-02-04 09:23:30|760548.7|759548.7|760623.9|759623.9|760708.1|759708.1|760548.7|759548.7|32
1643966620000|2022-02-04 09:23:40|760626.3|759626.3|760659.4|759659.4|760664.8|759664.8|760611.7|759611.7|27
1643966630000|2022-02-04 09:23:50|760652.5|759652.5|760657.7|759657.7|760668.6|759668.6|760637.5|759637.5|19
1643966640000|2022-02-04 09:24:00|760657.8|759657.8|760773.3|759773.3|760773.3|759773.3|760651.4|759651.4|26
1643966650000|2022-02-04 09:24:10|760767.2|759767.2|760794.6|759794.6|760797.2|759797.2|760746|759746|35
1643966660000|2022-02-04 09:24:20|760788.8|759788.8|760890|759890|760929.4|759929.4|760782.5|759782.5|29
1643966670000|2022-02-04 09:24:30|760889.2|759889.2|760921.4|759921.4|760942.5|759942.5|760888.1|759888.1|34
1643966680000|2022-02-04 09:24:40|760918.3|759918.3|760886.5|759886.5|760924.1|759924.1|760866.7|759866.7|27
1643966690000|2022-02-04 09:24:50|760874.9|759874.9|760763.3|759763.3|760877|759877|760727.8|759727.8|34
1643966700000|2022-02-04 09:25:00|760764.6|759764.6|760812|759812|760843.7|759843.7|760755.3|759755.3|38
1643966710000|2022-02-04 09:25:10|760813.1|759813.1|760636|759636|760813.1|759813.1|760636|759636|29
1643966720000|2022-02-04 09:25:20|760632.5|759632.5|760666.6|759666.6|760689|759689|760629.5|759629.5|33
1643966730000|2022-02-04 09:25:30|760667.3|759667.3|760648.7|759648.7|760687.3|759687.3|760615.6|759615.6|26
1643966740000|2022-02-04 09:25:40|760667.3|759667.3|760775.6|759775.6|760825.3|759825.3|760663.1|759663.1|32
1643966750000|2022-02-04 09:25:50|760775|759775|760790.4|759790.4|760792.3|759792.3|760737.5|759737.5|25
1643966760000|2022-02-04 09:26:00|760810.5|759810.5|760820.8|759820.8|760870.2|759870.2|760763.8|759763.8|33
1643966770000|2022-02-04 09:26:10|760819.9|759819.9|760794.9|759794.9|760824|759824|760794.9|759794.9|25
1643966780000|2022-02-04 09:26:20|760797.5|759797.5|760808|759808|760811.5|759811.5|760778.6|759778.6|32
1643966790000|2022-02-04 09:26:30|760807.6|759807.6|760832.4|759832.4|760840.7|759840.7|760787.7|759787.7|23
1643966800000|2022-02-04 09:26:40|760834.3|759834.3|760833.2|759833.2|760905.6|759905.6|760833.2|759833.2|29
1643966810000|2022-02-04 09:26:50|760834.4|759834.4|760825.7|759825.7|760848.4|759848.4|760823.7|759823.7|29
1643966820000|2022-02-04 09:27:00|760798.1|759798.1|760774.6|759774.6|760809.2|759809.2|760754.2|759754.2|29
1643966830000|2022-02-04 09:27:10|760778.2|759778.2|760746.1|759746.1|760781.1|759781.1|760742.2|759742.2|30
1643966840000|2022-02-04 09:27:20|760756.5|759756.5|760745.7|759745.7|760756.5|759756.5|760722.7|759722.7|29
1643966850000|2022-02-04 09:27:30|760746|759746|760744.6|759744.6|760801|759801|760739.4|759739.4|25
1643966860000|2022-02-04 09:27:40|760743.3|759743.3|760770.5|759770.5|760780.2|759780.2|760618|759618|31
1643966870000|2022-02-04 09:27:50|760751.6|759751.6|760720.2|759720.2|760755.6|759755.6|760708.4|759708.4|21
1643966880000|2022-02-04 09:28:00|760694.7|759694.7|760739|759739|760757|759757|760693|759693|27
1643966890000|2022-02-04 09:28:10|760760.3|759760.3|760783.3|759783.3|760794.2|759794.2|760759.2|759759.2|25
1643966900000|2022-02-04 09:28:20|760784.9|759784.9|760783|759783|760795.1|759795.1|760756.8|759756.8|22
1643966910000|2022-02-04 09:28:30|760784.2|759784.2|760752|759752|760788.7|759788.7|760752|759752|16
1643966920000|2022-02-04 09:28:40|760765.6|759765.6|760767.6|759767.6|760767.6|759767.6|760753.6|759753.6|20
1643966930000|2022-02-04 09:28:50|760756.2|759756.2|760743.9|759743.9|760760.9|759760.9|760740.6|759740.6|24
1643966940000|2022-02-04 09:29:00|760751.3|759751.3|760792.1|759792.1|760793.9|759793.9|760751.3|759751.3|27
1643966950000|2022-02-04 09:29:10|760796|759796|760792|759792|760796|759796|760747.7|759747.7|20
1643966960000|2022-02-04 09:29:20|760796.1|759796.1|760795.9|759795.9|760800.9|759800.9|760787.8|759787.8|23
1643966970000|2022-02-04 09:29:30|760800.8|759800.8|760868.9|759868.9|760887|759887|760800.8|759800.8|30
1643966980000|2022-02-04 09:29:40|760870.1|759870.1|760859.4|759859.4|760880.3|759880.3|760814.3|759814.3|30
1643966990000|2022-02-04 09:29:50|760855.4|759855.4|760848.9|759848.9|760863|759863|760828|759828|27
1643967000000|2022-02-04 09:30:00|760841.2|759841.2|760839.3|759839.3|760842.7|759842.7|760793.9|759793.9|33
1643967010000|2022-02-04 09:30:10|760841.9|759841.9|760862.4|759862.4|760864|759864|760798.4|759798.4|26
1643967020000|2022-02-04 09:30:20|760878.4|759878.4|760881.8|759881.8|760903.9|759903.9|760878.4|759878.4|19
1643967030000|2022-02-04 09:30:30|760881.7|759881.7|760921.1|759921.1|760921.1|759921.1|760874.7|759874.7|23
1643967040000|2022-02-04 09:30:40|760921|759921|760916.5|759916.5|760936.9|759936.9|760893.5|759893.5|30
1643967050000|2022-02-04 09:30:50|760906.7|759906.7|760877.3|759877.3|760914|759914|760877.3|759877.3|23
1643967060000|2022-02-04 09:31:00|760879.6|759879.6|760864.2|759864.2|760882.2|759882.2|760833.6|759833.6|26
1643967070000|2022-02-04 09:31:10|760874.2|759874.2|760809.5|759809.5|760874.2|759874.2|760799.2|759799.2|24
1643967080000|2022-02-04 09:31:20|760806.7|759806.7|760640.5|759640.5|760817.6|759817.6|760633.6|759633.6|25
1643967090000|2022-02-04 09:31:30|760639.6|759639.6|760675.9|759675.9|760678.7|759678.7|760639.6|759639.6|31
1643967100000|2022-02-04 09:31:40|760683.8|759683.8|760660.3|759660.3|760683.8|759683.8|760635.6|759635.6|24
1643967110000|2022-02-04 09:31:50|760619.9|759619.9|760461.3|759461.3|760636.3|759636.3|760451.3|759451.3|34
1643967120000|2022-02-04 09:32:00|760471.1|759471.1|760421.6|759421.6|760484|759484|760420.4|759420.4|34
1643967130000|2022-02-04 09:32:10|760396.7|759396.7|760419.2|759419.2|760419.2|759419.2|760396.7|759396.7|28
1643967140000|2022-02-04 09:32:20|760415.7|759415.7|760400.1|759400.1|760417.5|759417.5|760390|759390|26
1643967150000|2022-02-04 09:32:30|760411.2|759411.2|760410.5|759410.5|760482.1|759482.1|760372.2|759372.2|32
1643967160000|2022-02-04 09:32:40|760430.9|759430.9|760388.6|759388.6|760430.9|759430.9|760376.9|759376.9|25
1643967170000|2022-02-04 09:32:50|760397.4|759397.4|760370.9|759370.9|760431.1|759431.1|760370.9|759370.9|29
1643967180000|2022-02-04 09:33:00|760382.3|759382.3|760419.3|759419.3|760445.1|759445.1|760358.3|759358.3|29
1643967190000|2022-02-04 09:33:10|760422.6|759422.6|760436.6|759436.6|760440.3|759440.3|760398.5|759398.5|33
1643967200000|2022-02-04 09:33:20|760418.9|759418.9|760389|759389|760459.2|759459.2|760373.9|759373.9|34
1643967210000|2022-02-04 09:33:30|760388.9|759388.9|760372|759372|760394|759394|760355.9|759355.9|23
1643967220000|2022-02-04 09:33:40|760383.4|759383.4|760385.1|759385.1|760405.5|759405.5|760366.2|759366.2|29
1643967230000|2022-02-04 09:33:50|760386.6|759386.6|760397|759397|760407.1|759407.1|760373.5|759373.5|19
1643967240000|2022-02-04 09:34:00|760380|759380|760355.2|759355.2|760402.4|759402.4|760355.2|759355.2|27
1643967250000|2022-02-04 09:34:10|760357.5|759357.5|760382|759382|760409.1|759409.1|760355.6|759355.6|28
1643967260000|2022-02-04 09:34:20|760372.9|759372.9|760377.7|759377.7|760394.1|759394.1|760351.9|759351.9|32
1643967270000|2022-02-04 09:34:30|760378.2|759378.2|760380.9|759380.9|760383|759383|760356.9|759356.9|28
1643967280000|2022-02-04 09:34:40|760382.6|759382.6|760380.1|759380.1|760396|759396|760358.8|759358.8|27
1643967290000|2022-02-04 09:34:50|760379.3|759379.3|760375.8|759375.8|760399.4|759399.4|760370.6|759370.6|25
1643967300000|2022-02-04 09:35:00|760371.4|759371.4|760345.1|759345.1|760386.4|759386.4|760339.9|759339.9|35
1643967310000|2022-02-04 09:35:10|760346.5|759346.5|760350.3|759350.3|760380.2|759380.2|760331.3|759331.3|32
1643967320000|2022-02-04 09:35:20|760370.2|759370.2|760425.7|759425.7|760425.7|759425.7|760338.1|759338.1|29
1643967330000|2022-02-04 09:35:30|760423.5|759423.5|760403.3|759403.3|760431.9|759431.9|760365.6|759365.6|34
1643967340000|2022-02-04 09:35:40|760403.8|759403.8|760359|759359|760419|759419|760313.8|759313.8|27
1643967350000|2022-02-04 09:35:50|760356.5|759356.5|760347.4|759347.4|760376.6|759376.6|760344.5|759344.5|28
1643967360000|2022-02-04 09:36:00|760355.2|759355.2|760211.4|759211.4|760371.1|759371.1|760203.5|759203.5|28
1643967370000|2022-02-04 09:36:10|760211|759211|760122.8|759122.8|760211|759211|760095.2|759095.2|36
1643967380000|2022-02-04 09:36:20|760121|759121|760067.9|759067.9|760190.1|759190.1|760067.9|759067.9|32
1643967390000|2022-02-04 09:36:30|760061.4|759061.4|759972.1|758972.1|760061.4|759061.4|759968.1|758968.1|34
1643967400000|2022-02-04 09:36:40|759983.9|758983.9|759984.2|758984.2|760038.4|759038.4|759977|758977|32
1643967410000|2022-02-04 09:36:50|759986.6|758986.6|759979.7|758979.7|760002.5|759002.5|759964.2|758964.2|32
1643967420000|2022-02-04 09:37:00|759974.9|758974.9|759747.4|758747.4|760016.4|759016.4|759739.4|758739.4|36
1643967430000|2022-02-04 09:37:10|759747.2|758747.2|760058|759058|760077.4|759077.4|759747.2|758747.2|35
1643967440000|2022-02-04 09:37:20|760052.1|759052.1|759981.3|758981.3|760057.6|759057.6|759976.3|758976.3|34
1643967450000|2022-02-04 09:37:30|759989.4|758989.4|759975.9|758975.9|760063.5|759063.5|759852.4|758852.4|34
1643967460000|2022-02-04 09:37:40|759984.3|758984.3|759945.7|758945.7|759984.3|758984.3|759934.6|758934.6|29
1643967470000|2022-02-04 09:37:50|759943.2|758943.2|759958.8|758958.8|759958.8|758958.8|759929.4|758929.4|21
1643967480000|2022-02-04 09:38:00|759965.5|758965.5|759966.6|758966.6|759979.5|758979.5|759925.4|758925.4|29
1643967490000|2022-02-04 09:38:10|759968|758968|759970.6|758970.6|759983|758983|759944|758944|28
1643967500000|2022-02-04 09:38:20|759980.9|758980.9|759846.7|758846.7|759980.9|758980.9|759846.7|758846.7|34
1643967510000|2022-02-04 09:38:30|759838.8|758838.8|759813.6|758813.6|759859.4|758859.4|759798.2|758798.2|33
1643967520000|2022-02-04 09:38:40|759814.6|758814.6|759642.3|758642.3|759824|758824|759477.2|758477.2|39
1643967530000|2022-02-04 09:38:50|759668.5|758668.5|759863.8|758863.8|759903|758903|759657.4|758657.4|37
1643967540000|2022-02-04 09:39:00|759849.7|758849.7|759891.8|758891.8|759898.8|758898.8|759789.9|758789.9|37
1643967550000|2022-02-04 09:39:10|759895.5|758895.5|759997.6|758997.6|760007.2|759007.2|759892|758892|32
1643967560000|2022-02-04 09:39:20|759992|758992|760037.5|759037.5|760050.8|759050.8|759987.9|758987.9|30
1643967570000|2022-02-04 09:39:30|760041.5|759041.5|760112.6|759112.6|760112.6|759112.6|760041.5|759041.5|27
1643967580000|2022-02-04 09:39:40|760108.6|759108.6|760140.8|759140.8|760178.7|759178.7|760087.8|759087.8|35
1643967590000|2022-02-04 09:39:50|760139.4|759139.4|760138.2|759138.2|760167.2|759167.2|760106.4|759106.4|26
1643967600000|2022-02-04 09:40:00|760125.5|759125.5|760124.8|759124.8|760131.1|759131.1|760060.1|759060.1|35
1643967610000|2022-02-04 09:40:10|760127.9|759127.9|760240.2|759240.2|760284.3|759284.3|760117.7|759117.7|31
1643967620000|2022-02-04 09:40:20|760251.9|759251.9|760212.8|759212.8|760259.1|759259.1|760200.1|759200.1|24
1643967630000|2022-02-04 09:40:30|760211.5|759211.5|760256.7|759256.7|760256.7|759256.7|760176.8|759176.8|25
1643967640000|2022-02-04 09:40:40|760244.3|759244.3|760246|759246|760246|759246|760219.7|759219.7|25
1643967650000|2022-02-04 09:40:50|760248.1|759248.1|760248.5|759248.5|760262.5|759262.5|760228.9|759228.9|27
1643967660000|2022-02-04 09:41:00|760246.1|759246.1|760235.8|759235.8|760312.2|759312.2|760234.1|759234.1|31
1643967670000|2022-02-04 09:41:10|760248.8|759248.8|760254.7|759254.7|760297.8|759297.8|760248.8|759248.8|28
1643967680000|2022-02-04 09:41:20|760254.3|759254.3|760307|759307|760307|759307|760238.4|759238.4|23
1643967690000|2022-02-04 09:41:30|760284.5|759284.5|760288.1|759288.1|760296.7|759296.7|760280.3|759280.3|21
1643967700000|2022-02-04 09:41:40|760287.6|759287.6|760272.6|759272.6|760303.1|759303.1|760250.1|759250.1|23
1643967710000|2022-02-04 09:41:50|760248.7|759248.7|760248.9|759248.9|760265.2|759265.2|760232.9|759232.9|23
1643967720000|2022-02-04 09:42:00|760244.4|759244.4|760328.1|759328.1|760363.3|759363.3|760244.4|759244.4|30
1643967730000|2022-02-04 09:42:10|760330.1|759330.1|760340.6|759340.6|760345.7|759345.7|760285.6|759285.6|36
1643967740000|2022-02-04 09:42:20|760337.4|759337.4|760331.4|759331.4|760344.2|759344.2|760311.1|759311.1|29
1643967750000|2022-02-04 09:42:30|760335|759335|760344.8|759344.8|760355.9|759355.9|760296.4|759296.4|31
1643967760000|2022-02-04 09:42:40|760346.1|759346.1|760594.8|759594.8|760596.8|759596.8|760344.7|759344.7|32
1643967770000|2022-02-04 09:42:50|760582.8|759582.8|760554.5|759554.5|760584.5|759584.5|760546.2|759546.2|34
1643967780000|2022-02-04 09:43:00|760551.9|759551.9|760699.8|759699.8|760726.5|759726.5|760541.7|759541.7|33
1643967790000|2022-02-04 09:43:10|760708.9|759708.9|760638.8|759638.8|760708.9|759708.9|760625.3|759625.3|32
1643967800000|2022-02-04 09:43:20|760638.3|759638.3|760635.1|759635.1|760648.5|759648.5|760625.9|759625.9|27
1643967810000|2022-02-04 09:43:30|760639.8|759639.8|760670.2|759670.2|760674.7|759674.7|760634.7|759634.7|26
1643967820000|2022-02-04 09:43:40|760668.8|759668.8|760678.1|759678.1|760697.9|759697.9|760666.2|759666.2|19
1643967830000|2022-02-04 09:43:50|760674.5|759674.5|760756.5|759756.5|760756.5|759756.5|760672.4|759672.4|26
1643967840000|2022-02-04 09:44:00|760755.5|759755.5|760695.2|759695.2|760767.8|759767.8|760688.3|759688.3|31
1643967850000|2022-02-04 09:44:10|760683.7|759683.7|760687.5|759687.5|760702.9|759702.9|760678.4|759678.4|37
1643967860000|2022-02-04 09:44:20|760690.5|759690.5|760615.4|759615.4|760692.3|759692.3|760582.2|759582.2|31
1643967870000|2022-02-04 09:44:30|760624|759624|760559.1|759559.1|760628.7|759628.7|760558.9|759558.9|32
1643967880000|2022-02-04 09:44:40|760559.6|759559.6|760466.2|759466.2|760559.6|759559.6|760466.2|759466.2|20
1643967890000|2022-02-04 09:44:50|760473.4|759473.4|760495.2|759495.2|760596.4|759596.4|760473.4|759473.4|34
1643967900000|2022-02-04 09:45:00|760487.9|759487.9|760559.6|759559.6|760559.6|759559.6|760486.4|759486.4|31
1643967910000|2022-02-04 09:45:10|760563.2|759563.2|760647.7|759647.7|760650.5|759650.5|760536.1|759536.1|29
1643967920000|2022-02-04 09:45:20|760644.6|759644.6|760662|759662|760663.5|759663.5|760619.6|759619.6|23
1643967930000|2022-02-04 09:45:30|760642.6|759642.6|760686.6|759686.6|760753|759753|760642.6|759642.6|25
1643967940000|2022-02-04 09:45:40|760687.1|759687.1|760583.3|759583.3|760687.1|759687.1|760541.3|759541.3|33
1643967950000|2022-02-04 09:45:50|760585.1|759585.1|760488.7|759488.7|760585.1|759585.1|760480.5|759480.5|33
1643967960000|2022-02-04 09:46:00|760488|759488|760507.2|759507.2|760517.7|759517.7|760484.9|759484.9|29
1643967970000|2022-02-04 09:46:10|760508.6|759508.6|760448.3|759448.3|760508.6|759508.6|760448.3|759448.3|26
1643967980000|2022-02-04 09:46:20|760453.4|759453.4|760438|759438|760455.8|759455.8|760438|759438|21
1643967990000|2022-02-04 09:46:30|760440.4|759440.4|760417|759417|760444.7|759444.7|760410|759410|29
1643968000000|2022-02-04 09:46:40|760456.6|759456.6|760439.8|759439.8|760488.9|759488.9|760436.2|759436.2|25
1643968010000|2022-02-04 09:46:50|760440.3|759440.3|760375.8|759375.8|760450.7|759450.7|760373.5|759373.5|27
1643968020000|2022-02-04 09:47:00|760368.6|759368.6|760442.6|759442.6|760461.8|759461.8|760338|759338|32
1643968030000|2022-02-04 09:47:10|760432.9|759432.9|760376.7|759376.7|760493.2|759493.2|760369.2|759369.2|34
1643968040000|2022-02-04 09:47:20|760387.9|759387.9|760341.1|759341.1|760387.9|759387.9|760336|759336|34
1643968050000|2022-02-04 09:47:30|760339.9|759339.9|760225.8|759225.8|760351.2|759351.2|760225.8|759225.8|33
1643968060000|2022-02-04 09:47:40|760211.6|759211.6|760240|759240|760274.6|759274.6|760211.6|759211.6|32
1643968070000|2022-02-04 09:47:50|760238.7|759238.7|760246|759246|760261.8|759261.8|760236.9|759236.9|33
1643968080000|2022-02-04 09:48:00|760248.6|759248.6|760345.4|759345.4|760345.5|759345.5|760244|759244|35
1643968090000|2022-02-04 09:48:10|760332.6|759332.6|760393.2|759393.2|760393.2|759393.2|760332.6|759332.6|36
1643968100000|2022-02-04 09:48:20|760385.6|759385.6|760403.6|759403.6|760427.1|759427.1|760357|759357|28
1643968110000|2022-02-04 09:48:30|760401.2|759401.2|760304.1|759304.1|760406.1|759406.1|760277.7|759277.7|30
1643968120000|2022-02-04 09:48:40|760295.2|759295.2|760319.2|759319.2|760324.8|759324.8|760273.6|759273.6|29
1643968130000|2022-02-04 09:48:50|760314.1|759314.1|760300.6|759300.6|760324.3|759324.3|760288.7|759288.7|28
1643968140000|2022-02-04 09:49:00|760314.8|759314.8|760295.7|759295.7|760322.8|759322.8|760292.6|759292.6|30
1643968150000|2022-02-04 09:49:10|760302.3|759302.3|760297|759297|760338.2|759338.2|760269.6|759269.6|31
1643968160000|2022-02-04 09:49:20|760293.3|759293.3|760187.5|759187.5|760299.6|759299.6|760127|759127|29
1643968170000|2022-02-04 09:49:30|760186.2|759186.2|760222|759222|760230.4|759230.4|760128.8|759128.8|34
1643968180000|2022-02-04 09:49:40|760210.4|759210.4|760211.8|759211.8|760230|759230|760169.9|759169.9|34
1643968190000|2022-02-04 09:49:50|760212.2|759212.2|760204.7|759204.7|760224.4|759224.4|760196.2|759196.2|34
1643968200000|2022-02-04 09:50:00|760210.4|759210.4|760018.2|759018.2|760210.4|759210.4|760018.2|759018.2|35
1643968210000|2022-02-04 09:50:10|760039.6|759039.6|759969.2|758969.2|760051.8|759051.8|759969.2|758969.2|33
1643968220000|2022-02-04 09:50:20|759974.8|758974.8|760001.6|759001.6|760025.2|759025.2|759969.5|758969.5|31
1643968230000|2022-02-04 09:50:30|760007.4|759007.4|760160.9|759160.9|760188.4|759188.4|759997.7|758997.7|38
1643968240000|2022-02-04 09:50:40|760152|759152|760148.9|759148.9|760160.4|759160.4|760133.9|759133.9|36
1643968250000|2022-02-04 09:50:50|760150.7|759150.7|760082.5|759082.5|760215.2|759215.2|760082.5|759082.5|35
1643968260000|2022-02-04 09:51:00|760102.3|759102.3|760101.3|759101.3|760104.3|759104.3|760088.5|759088.5|26
1643968270000|2022-02-04 09:51:10|760103.9|759103.9|760109.5|759109.5|760144.5|759144.5|760089.7|759089.7|32
1643968280000|2022-02-04 09:51:20|760108.6|759108.6|760119.1|759119.1|760119.1|759119.1|760089.1|759089.1|34
1643968290000|2022-02-04 09:51:30|760113.9|759113.9|760109.2|759109.2|760124.2|759124.2|760078.8|759078.8|32
1643968300000|2022-02-04 09:51:40|760106.4|759106.4|760106.3|759106.3|760110.7|759110.7|760088.1|759088.1|30
1643968310000|2022-02-04 09:51:50|760106.1|759106.1|760018.8|759018.8|760106.1|759106.1|759947.3|758947.3|34
1643968320000|2022-02-04 09:52:00|760009.5|759009.5|759954.9|758954.9|760009.5|759009.5|759942.8|758942.8|35
1643968330000|2022-02-04 09:52:10|759966.2|758966.2|760080.3|759080.3|760098.5|759098.5|759935|758935|33
1643968340000|2022-02-04 09:52:20|760074.1|759074.1|760035.3|759035.3|760074.1|759074.1|760027.1|759027.1|25
1643968350000|2022-02-04 09:52:30|760033.7|759033.7|760025.3|759025.3|760053.8|759053.8|759972.6|758972.6|33
1643968360000|2022-02-04 09:52:40|760033.2|759033.2|759969|758969|760046.6|759046.6|759946.1|758946.1|30
1643968370000|2022-02-04 09:52:50|759967.7|758967.7|759944.3|758944.3|760014.1|759014.1|759905|758905|34
1643968380000|2022-02-04 09:53:00|759956.7|758956.7|760010.5|759010.5|760019.5|759019.5|759956.7|758956.7|34
1643968390000|2022-02-04 09:53:10|759992.2|758992.2|759825.6|758825.6|760005.6|759005.6|759825.6|758825.6|31
1643968400000|2022-02-04 09:53:20|759817.8|758817.8|759703.1|758703.1|759857|758857|759684.7|758684.7|31
1643968410000|2022-02-04 09:53:30|759707.8|758707.8|759632.4|758632.4|759721.4|758721.4|759601.9|758601.9|38
1643968420000|2022-02-04 09:53:40|759625.6|758625.6|759614.1|758614.1|759663.4|758663.4|759586.1|758586.1|37
1643968430000|2022-02-04 09:53:50|759578.2|758578.2|759684.1|758684.1|759684.1|758684.1|759574.4|758574.4|33
1643968440000|2022-02-04 09:54:00|759692|758692|759698.4|758698.4|759703.2|758703.2|759640.4|758640.4|35
1643968450000|2022-02-04 09:54:10|759700.9|758700.9|759757.8|758757.8|759770|758770|759695.3|758695.3|34
1643968460000|2022-02-04 09:54:20|759764.9|758764.9|759809.1|758809.1|759844.5|758844.5|759732.3|758732.3|32
1643968470000|2022-02-04 09:54:30|759807.2|758807.2|759742.9|758742.9|759857|758857|759730.2|758730.2|29
1643968480000|2022-02-04 09:54:40|759745.3|758745.3|759739.7|758739.7|759762.2|758762.2|759719.2|758719.2|32
1643968490000|2022-02-04 09:54:50|759741.6|758741.6|759792.8|758792.8|759817.9|758817.9|759741.2|758741.2|28
1643968500000|2022-02-04 09:55:00|759798.8|758798.8|759837.4|758837.4|759843.5|758843.5|759710.1|758710.1|32
1643968510000|2022-02-04 09:55:10|759836.4|758836.4|759875.2|758875.2|759881.4|758881.4|759833|758833|26
1643968520000|2022-02-04 09:55:20|759874.5|758874.5|759960.1|758960.1|759960.1|758960.1|759874.5|758874.5|37
1643968530000|2022-02-04 09:55:30|759959.7|758959.7|760078.7|759078.7|760140.6|759140.6|759954.8|758954.8|34
1643968540000|2022-02-04 09:55:40|760090.5|759090.5|760140.1|759140.1|760140.1|759140.1|760071.7|759071.7|30
1643968550000|2022-02-04 09:55:50|760139|759139|760155.7|759155.7|760178.5|759178.5|760139|759139|29
1643968560000|2022-02-04 09:56:00|760150.4|759150.4|760148.6|759148.6|760195.7|759195.7|760138.2|759138.2|31
1643968570000|2022-02-04 09:56:10|760137.9|759137.9|760081.9|759081.9|760141.8|759141.8|760074.9|759074.9|31
1643968580000|2022-02-04 09:56:20|760082.3|759082.3|759912.5|758912.5|760082.3|759082.3|759912.5|758912.5|36
1643968590000|2022-02-04 09:56:30|759920.7|758920.7|759786.1|758786.1|759920.7|758920.7|759786.1|758786.1|34
1643968600000|2022-02-04 09:56:40|759798.3|758798.3|759853.9|758853.9|759859.4|758859.4|759743.5|758743.5|37
1643968610000|2022-02-04 09:56:50|759867.4|758867.4|759913.1|758913.1|759927|758927|759855.3|758855.3|35
1643968620000|2022-02-04 09:57:00|759921.4|758921.4|759859.8|758859.8|759933.3|758933.3|759854.2|758854.2|33
1643968630000|2022-02-04 09:57:10|759868|758868|759777.7|758777.7|759889.8|758889.8|759777.7|758777.7|31
1643968640000|2022-02-04 09:57:20|759766.4|758766.4|759760.8|758760.8|759781.3|758781.3|759745.4|758745.4|32
1643968650000|2022-02-04 09:57:30|759772.2|758772.2|759748.9|758748.9|759789.8|758789.8|759733.9|758733.9|30
1643968660000|2022-02-04 09:57:40|759748.1|758748.1|759882.9|758882.9|759905.9|758905.9|759746.5|758746.5|34
1643968670000|2022-02-04 09:57:50|759888.1|758888.1|759863.3|758863.3|759888.1|758888.1|759861.5|758861.5|30
1643968680000|2022-02-04 09:58:00|759854.4|758854.4|759886|758886|759905.8|758905.8|759854.4|758854.4|34
1643968690000|2022-02-04 09:58:10|759901.1|758901.1|759881.2|758881.2|759945.5|758945.5|759881.2|758881.2|37
1643968700000|2022-02-04 09:58:20|759875.5|758875.5|759737.4|758737.4|759879.7|758879.7|759722.8|758722.8|30
1643968710000|2022-02-04 09:58:30|759748.9|758748.9|759843.8|758843.8|759855.1|758855.1|759724.1|758724.1|39
1643968720000|2022-02-04 09:58:40|759863.6|758863.6|760004.1|759004.1|760051.8|759051.8|759863.6|758863.6|36
1643968730000|2022-02-04 09:58:50|760003.3|759003.3|759991.2|758991.2|760003.3|759003.3|759979.9|758979.9|29
1643968740000|2022-02-04 09:59:00|759992.8|758992.8|760007.7|759007.7|760012.5|759012.5|759977.5|758977.5|30
1643968750000|2022-02-04 09:59:10|760049|759049|760122.7|759122.7|760122.7|759122.7|760032.6|759032.6|33
1643968760000|2022-02-04 09:59:20|760116.6|759116.6|760120.3|759120.3|760151.7|759151.7|760091.8|759091.8|30
1643968770000|2022-02-04 09:59:30|760130.4|759130.4|760155|759155|760170|759170|760117.5|759117.5|33
1643968780000|2022-02-04 09:59:40|760157.4|759157.4|760141.7|759141.7|760169.8|759169.8|760136.8|759136.8|34
1643968790000|2022-02-04 09:59:50|760144.2|759144.2|760167.7|759167.7|760662.4|759169.1|760144.2|758656|26
1643968800000|2022-02-04 10:00:00|760165.8|759165.8|760174.6|759174.6|760710.4|759221.5|760143.4|758696.6|37
1643968810000|2022-02-04 10:00:10|760172.9|759172.9|760216|759216|760229.1|759229.1|760162.7|759162.7|32
1643968820000|2022-02-04 10:00:20|760202|759202|760142.5|759142.5|760211.1|759211.1|760136.3|759136.3|29
1643968830000|2022-02-04 10:00:30|760141.5|759141.5|760141.2|759141.2|760159|759159|760126.1|759126.1|27
1643968840000|2022-02-04 10:00:40|760137.2|759137.2|760117.2|759117.2|760147.7|759147.7|760104.1|759104.1|30
1643968850000|2022-02-04 10:00:50|760116.1|759116.1|760064|759064|760117.9|759117.9|760061.4|759061.4|36
1643968860000|2022-02-04 10:01:00|760050.8|759050.8|759953.7|758953.7|760055.7|759055.7|759913.4|758913.4|32
1643968870000|2022-02-04 10:01:10|759953|758953|759959.1|758959.1|759977.1|758977.1|759927.3|758927.3|34
1643968880000|2022-02-04 10:01:20|759960.6|758960.6|759960.4|758960.4|759963.3|758963.3|759942.8|758942.8|25
1643968890000|2022-02-04 10:01:30|759961.1|758961.1|759845.3|758845.3|759961.1|758961.1|759820.2|758820.2|35
1643968900000|2022-02-04 10:01:40|759849.4|758849.4|759830.1|758830.1|759856.6|758856.6|759804.3|758804.3|37
1643968910000|2022-02-04 10:01:50|759826.4|758826.4|759795.1|758795.1|759831.5|758831.5|759792.2|758792.2|34
1643968920000|2022-02-04 10:02:00|759813.1|758813.1|759795.5|758795.5|759828|758828|759774.7|758774.7|26
1643968930000|2022-02-04 10:02:10|759799.7|758799.7|759726.9|758726.9|759869.7|758869.7|759726.9|758726.9|39
1643968940000|2022-02-04 10:02:20|759734.4|758734.4|759771.5|758771.5|759826.6|758826.6|759727.2|758727.2|37
1643968950000|2022-02-04 10:02:30|759762.5|758762.5|759716.7|758716.7|759769.4|758769.4|759715.2|758715.2|31
1643968960000|2022-02-04 10:02:40|759723.4|758723.4|759590.5|758590.5|759723.4|758723.4|759590.5|758590.5|34
1643968970000|2022-02-04 10:02:50|759582.2|758582.2|759391.9|758391.9|759843.1|758587.6|759348.3|757843.1|38
1643968980000|2022-02-04 10:03:00|759884.5|757884.5|759044.7|758044.7|759886.2|758371.1|759043.3|757884.5|39
1643968990000|2022-02-04 10:03:10|759163.1|758163.1|759216|758216|759216|758216|759137.5|758137.5|36
1643969000000|2022-02-04 10:03:20|759223.6|758223.6|759203.1|758203.1|759223.6|758223.6|759168.5|758168.5|38
1643969010000|2022-02-04 10:03:30|759203.9|758203.9|759257.3|758257.3|759269.1|758269.1|759182.4|758182.4|39
1643969020000|2022-02-04 10:03:40|759264.6|758264.6|759365.6|758365.6|759365.6|758365.6|759262.5|758262.5|36
1643969030000|2022-02-04 10:03:50|759363.1|758363.1|759096.5|758096.5|759363.1|758363.1|759001.6|758001.6|34
1643969040000|2022-02-04 10:04:00|759105.5|758105.5|759161.8|758161.8|759173.3|758173.3|759100.8|758100.8|38
1643969050000|2022-02-04 10:04:10|759167.1|758167.1|759225.6|758225.6|759247.9|758247.9|759156|758156|35
1643969060000|2022-02-04 10:04:20|759223|758223|759316.5|758316.5|759319.4|758319.4|759215.8|758215.8|37
1643969070000|2022-02-04 10:04:30|759314.7|758314.7|759319.7|758319.7|759373.3|758373.3|759296.8|758296.8|31
1643969080000|2022-02-04 10:04:40|759273.8|758273.8|759239.8|758239.8|759281|758281|759226.8|758226.8|35
1643969090000|2022-02-04 10:04:50|759243.3|758243.3|759252.4|758252.4|759286.9|758286.9|759225.9|758225.9|36
1643969100000|2022-02-04 10:05:00|759267.3|758267.3|759068.6|758068.6|759267.3|758267.3|759038.4|758038.4|41
1643969110000|2022-02-04 10:05:10|759068.7|758068.7|759214.2|758214.2|759217|758217|759068.7|758068.7|35
1643969120000|2022-02-04 10:05:20|759192.6|758192.6|759164.9|758164.9|759209|758209|759126.8|758126.8|34
1643969130000|2022-02-04 10:05:30|759163.6|758163.6|759200.6|758200.6|759212.5|758212.5|759149.5|758149.5|39
1643969140000|2022-02-04 10:05:40|759200.1|758200.1|759205.5|758205.5|759258|758258|759195.6|758195.6|37
1643969150000|2022-02-04 10:05:50|759202.8|758202.8|759223.5|758223.5|759253.2|758253.2|759202.8|758202.8|31
1643969160000|2022-02-04 10:06:00|759224.1|758224.1|759190.6|758190.6|759224.1|758224.1|759157.9|758157.9|35
1643969170000|2022-02-04 10:06:10|759218.3|758218.3|759215.6|758215.6|759232.5|758232.5|759170.2|758170.2|37
1643969180000|2022-02-04 10:06:20|759221.4|758221.4|759107.3|758107.3|759224.1|758224.1|759107.3|758107.3|37
1643969190000|2022-02-04 10:06:30|759114.6|758114.6|758909.9|757909.9|759132.4|758132.4|758909.9|757909.9|35
1643969200000|2022-02-04 10:06:40|758912.8|757912.8|758932.7|757932.7|758987.3|757987.3|758911.1|757911.1|37
1643969210000|2022-02-04 10:06:50|758926.2|757926.2|759010.8|758010.8|759033.4|758033.4|758890.7|757890.7|34
1643969220000|2022-02-04 10:07:00|759016.7|758016.7|759035.9|758035.9|759062.9|758062.9|759010.8|758010.8|35
1643969230000|2022-02-04 10:07:10|759030.4|758030.4|758995.7|757995.7|759030.6|758030.6|758951.5|757951.5|30
1643969240000|2022-02-04 10:07:20|758986.2|757986.2|758986.2|757986.2|759028|758028|758965.8|757965.8|35
1643969250000|2022-02-04 10:07:30|758987.1|757987.1|758990.2|757990.2|759028.1|758028.1|758945|757945|34
1643969260000|2022-02-04 10:07:40|758987.1|757987.1|759028.1|758028.1|759049.7|758049.7|758976|757976|32
1643969270000|2022-02-04 10:07:50|759034|758034|759071.4|758071.4|759099.6|758099.6|759009.1|758009.1|33
1643969280000|2022-02-04 10:08:00|759068|758068|759058.7|758058.7|759078.5|758078.5|759056|758056|33
1643969290000|2022-02-04 10:08:10|759066.4|758066.4|759093.5|758093.5|759095.8|758095.8|758975.4|757975.4|33
1643969300000|2022-02-04 10:08:20|759100|758100|758896.4|757896.4|759100|758100|758891.3|757891.3|32
1643969310000|2022-02-04 10:08:30|758893|757893|758980.7|757980.7|758980.7|757980.7|758854.1|757854.1|34
1643969320000|2022-02-04 10:08:40|758975.7|757975.7|758943.8|757943.8|759035|758035|758922.6|757922.6|33
1643969330000|2022-02-04 10:08:50|758956.2|757956.2|758947.4|757947.4|758967.9|757967.9|758926.6|757926.6|34
1643969340000|2022-02-04 10:09:00|758944.3|757944.3|758867.4|757867.4|758944.3|757944.3|758867.4|757867.4|35
1643969350000|2022-02-04 10:09:10|758867|757867|758978|757978|758978|757978|758867|757867|30
1643969360000|2022-02-04 10:09:20|758984.4|757984.4|758952.6|757952.6|758995.1|757995.1|758938.8|757938.8|33
1643969370000|2022-02-04 10:09:30|758912.7|757912.7|758814.3|757814.3|758925.7|757925.7|758814.3|757814.3|31
1643969380000|2022-02-04 10:09:40|758813.8|757813.8|758690.4|757690.4|758813.8|757813.8|758673.1|757673.1|31
1643969390000|2022-02-04 10:09:50|758688.2|757688.2|758668.2|757668.2|758699.3|757699.3|758662.2|757662.2|29
1643969400000|2022-02-04 10:10:00|758671.2|757671.2|758671.8|757671.8|758709.9|757709.9|758654.9|757654.9|36
1643969410000|2022-02-04 10:10:10|758674.3|757674.3|758534|757534|758708|757708|758512.6|757512.6|40
1643969420000|2022-02-04 10:10:20|758533.9|757533.9|758455|757455|758533.9|757533.9|758391.7|757391.7|36
1643969430000|2022-02-04 10:10:30|758456.2|757456.2|758417.9|757417.9|758878.3|757488.3|758374|756878.3|39
1643969440000|2022-02-04 10:10:40|758413.9|757413.9|758478|757478|758485.4|757485.4|758385.1|757385.1|40
1643969450000|2022-02-04 10:10:50|758484.9|757484.9|758521.5|757521.5|758553.4|757553.4|758476.7|757476.7|36
1643969460000|2022-02-04 10:11:00|758518.3|757518.3|758466.5|757466.5|758544.4|757544.4|758443.9|757443.9|37
1643969470000|2022-02-04 10:11:10|758468.4|757468.4|758445.8|757445.8|758479.7|757479.7|758408.7|757408.7|37
1643969480000|2022-02-04 10:11:20|758463.1|757463.1|758445.4|757445.4|758463.1|757463.1|758291.6|757291.6|38
1643969490000|2022-02-04 10:11:30|758455.1|757455.1|758517.3|757517.3|758573.6|757573.6|758426.2|757426.2|40
1643969500000|2022-02-04 10:11:40|758507.9|757507.9|758442.6|757442.6|758507.9|757507.9|758428.4|757428.4|39
1643969510000|2022-02-04 10:11:50|758441.8|757441.8|758404.3|757404.3|758446.2|757446.2|758391.4|757391.4|37
1643969520000|2022-02-04 10:12:00|758405.5|757405.5|758372.7|757372.7|758405.5|757405.5|758304.2|757304.2|39
1643969530000|2022-02-04 10:12:10|758470.4|757470.4|758527.7|757527.7|758630.9|757630.9|758442.5|757442.5|38
1643969540000|2022-02-04 10:12:20|758547|757547|758569.3|757569.3|758647.5|757647.5|758514.6|757514.6|40
1643969550000|2022-02-04 10:12:30|758565.8|757565.8|758602.3|757602.3|758602.3|757602.3|758527.3|757527.3|38
1643969560000|2022-02-04 10:12:40|758616.8|757616.8|758572.5|757572.5|758640.5|757640.5|758549.7|757549.7|37
1643969570000|2022-02-04 10:12:50|758545.6|757545.6|758543.3|757543.3|758572.6|757572.6|758526.1|757526.1|36
1643969580000|2022-02-04 10:13:00|758546.7|757546.7|758574.5|757574.5|758601.6|757601.6|758531|757531|35
1643969590000|2022-02-04 10:13:10|758569.1|757569.1|758562.8|757562.8|758585.4|757585.4|758562.4|757562.4|34
1643969600000|2022-02-04 10:13:20|758552.8|757552.8|758607.4|757607.4|758607.4|757607.4|758537.5|757537.5|35
1643969610000|2022-02-04 10:13:30|758644.7|757644.7|758597.9|757597.9|758654.5|757654.5|758584.9|757584.9|33
1643969620000|2022-02-04 10:13:40|758599|757599|758614.8|757614.8|758629.9|757629.9|758547.2|757547.2|31
1643969630000|2022-02-04 10:13:50|758615.3|757615.3|758683.1|757683.1|758709.5|757709.5|758615.3|757615.3|34
1643969640000|2022-02-04 10:14:00|758674.6|757674.6|758747.9|757747.9|758791.4|757791.4|758674.6|757674.6|37
1643969650000|2022-02-04 10:14:10|758750.6|757750.6|758737.2|757737.2|758752.8|757752.8|758690.4|757690.4|36
1643969660000|2022-02-04 10:14:20|758739|757739|758773.7|757773.7|758785.1|757785.1|758739|757739|29
1643969670000|2022-02-04 10:14:30|758763.8|757763.8|758783.8|757783.8|758788.9|757788.9|758763.1|757763.1|24
1643969680000|2022-02-04 10:14:40|758797.9|757797.9|758711.2|757711.2|758798.1|757798.1|758707.3|757707.3|28
1643969690000|2022-02-04 10:14:50|758706.1|757706.1|758729.6|757729.6|758729.6|757729.6|758685.8|757685.8|32
1643969700000|2022-02-04 10:15:00|758723|757723|758733.6|757733.6|758772|757772|758711.9|757711.9|33
1643969710000|2022-02-04 10:15:10|758721|757721|758895.9|757895.9|758899.6|757899.6|758671.2|757671.2|33
1643969720000|2022-02-04 10:15:20|758902.9|757902.9|758868.3|757868.3|758904.9|757904.9|758868.3|757868.3|27
1643969730000|2022-02-04 10:15:30|758878.4|757878.4|758917|757917|758936|757936|758874.7|757874.7|28
1643969740000|2022-02-04 10:15:40|758914.8|757914.8|758912.7|757912.7|758930.7|757930.7|758909.4|757909.4|31
1643969750000|2022-02-04 10:15:50|758910|757910|758900.6|757900.6|758912.2|757912.2|758879|757879|32
1643969760000|2022-02-04 10:16:00|758899.8|757899.8|758823|757823|758899.8|757899.8|758813.2|757813.2|34
1643969770000|2022-02-04 10:16:10|758817.3|757817.3|758821.2|757821.2|758834.1|757834.1|758813.7|757813.7|33
1643969780000|2022-02-04 10:16:20|758817.1|757817.1|758952.3|757952.3|758957.8|757957.8|758810.1|757810.1|32
1643969790000|2022-02-04 10:16:30|758945.6|757945.6|759005.1|758005.1|759033.8|758033.8|758945.6|757945.6|35
1643969800000|2022-02-04 10:16:40|759008.1|758008.1|758869.4|757869.4|759021|758021|758869.4|757869.4|29
1643969810000|2022-02-04 10:16:50|758873.8|757873.8|758936.1|757936.1|758956.3|757956.3|758863.4|757863.4|30
1643969820000|2022-02-04 10:17:00|758934.5|757934.5|758879.9|757879.9|758949.5|757949.5|758879.9|757879.9|28
1643969830000|2022-02-04 10:17:10|758883.1|757883.1|758983.4|757983.4|758984.6|757984.6|758872.1|757872.1|34
1643969840000|2022-02-04 10:17:20|758981|757981|758994.8|757994.8|759002.1|758002.1|758973.5|757973.5|25
1643969850000|2022-02-04 10:17:30|758992.5|757992.5|759011.6|758011.6|759011.6|758011.6|758980.7|757980.7|27
1643969860000|2022-02-04 10:17:40|759015.1|758015.1|759026.8|758026.8|759036.9|758036.9|759008.3|758008.3|33
1643969870000|2022-02-04 10:17:50|759020.8|758020.8|758964.5|757964.5|759022.4|758022.4|758951.7|757951.7|26
1643969880000|2022-02-04 10:18:00|758959.9|757959.9|759040.9|758040.9|759040.9|758040.9|758959.9|757959.9|35
1643969890000|2022-02-04 10:18:10|759031|758031|759013.6|758013.6|759057.1|758057.1|759012.9|758012.9|26
1643969900000|2022-02-04 10:18:20|759013.8|758013.8|759045.4|758045.4|759065.7|758065.7|759002.2|758002.2|32
1643969910000|2022-02-04 10:18:30|759048.7|758048.7|759066.6|758066.6|759066.6|758066.6|759031.2|758031.2|27
1643969920000|2022-02-04 10:18:40|759048.7|758048.7|759012.1|758012.1|759082.7|758082.7|758987.4|757987.4|33
1643969930000|2022-02-04 10:18:50|759008.5|758008.5|758985.3|757985.3|759013|758013|758969.6|757969.6|29
1643969940000|2022-02-04 10:19:00|758987.4|757987.4|759026.8|758026.8|759033|758033|758872.6|757872.6|31
1643969950000|2022-02-04 10:19:10|759019|758019|759022.5|758022.5|759038.8|758038.8|759013.4|758013.4|35
1643969960000|2022-02-04 10:19:20|759033.7|758033.7|758796.1|757796.1|759033.7|758033.7|758796.1|757796.1|38
1643969970000|2022-02-04 10:19:30|758802.4|757802.4|758762.4|757762.4|758804.2|757804.2|758757.6|757757.6|34
1643969980000|2022-02-04 10:19:40|758755.4|757755.4|758752.6|757752.6|758770|757770|758752.6|757752.6|25
1643969990000|2022-02-04 10:19:50|758752.7|757752.7|758845.9|757845.9|758851|757851|758750|757750|31
1643970000000|2022-02-04 10:20:00|758848|757848|758852.3|757852.3|758879.5|757879.5|758840.1|757840.1|34
1643970010000|2022-02-04 10:20:10|758837.9|757837.9|758885.7|757885.7|758893.4|757893.4|758829.4|757829.4|33
1643970020000|2022-02-04 10:20:20|758888.9|757888.9|758892.8|757892.8|758894.8|757894.8|758794.9|757794.9|35
1643970030000|2022-02-04 10:20:30|758878|757878|758939.6|757939.6|758949.1|757949.1|758878|757878|32
1643970040000|2022-02-04 10:20:40|758919.3|757919.3|758962.7|757962.7|758962.8|757962.8|758907.5|757907.5|35
1643970050000|2022-02-04 10:20:50|758970.9|757970.9|758980.5|757980.5|759060.1|758060.1|758965.5|757965.5|37
1643970060000|2022-02-04 10:21:00|758987.3|757987.3|758955.6|757955.6|759043.8|758043.8|758952.2|757952.2|34
1643970070000|2022-02-04 10:21:10|758962.3|757962.3|758935.8|757935.8|758972.7|757972.7|758934.7|757934.7|35
1643970080000|2022-02-04 10:21:20|758940.7|757940.7|758986.8|757986.8|759033.1|758033.1|758937.1|757937.1|33
1643970090000|2022-02-04 10:21:30|758985.3|757985.3|758941|757941|758989.1|757989.1|758941|757941|28
1643970100000|2022-02-04 10:21:40|758947.6|757947.6|758941.6|757941.6|758985.7|757985.7|758923.5|757923.5|33
1643970110000|2022-02-04 10:21:50|758948.9|757948.9|758937.6|757937.6|758969|757969|758929.8|757929.8|29
1643970120000|2022-02-04 10:22:00|758934.5|757934.5|758847.2|757847.2|758934.5|757934.5|758816.7|757816.7|30
1643970130000|2022-02-04 10:22:10|758849.2|757849.2|758867.6|757867.6|758867.6|757867.6|758826.8|757826.8|35
1643970140000|2022-02-04 10:22:20|758860|757860|758841.8|757841.8|758916.3|757916.3|758821.9|757821.9|31
1643970150000|2022-02-04 10:22:30|758838.9|757838.9|758932.4|757932.4|758932.5|757932.5|758830.1|757830.1|32
1643970160000|2022-02-04 10:22:40|758937.1|757937.1|759001.8|758001.8|759014.9|758014.9|758927.7|757927.7|34
1643970170000|2022-02-04 10:22:50|759006.3|758006.3|759040|758040|759054.1|758054.1|759002.8|758002.8|31
1643970180000|2022-02-04 10:23:00|759040.2|758040.2|759205.6|758205.6|759206.2|758206.2|759036.8|758036.8|32
1643970190000|2022-02-04 10:23:10|759199.1|758199.1|759298.4|758298.4|759298.8|758298.8|759197.8|758197.8|36
1643970200000|2022-02-04 10:23:20|759295.8|758295.8|759289.5|758289.5|759322|758322|759272.4|758272.4|38
1643970210000|2022-02-04 10:23:30|759281.2|758281.2|759397.7|758397.7|759432.2|758432.2|759274.3|758274.3|36
1643970220000|2022-02-04 10:23:40|759405.2|758405.2|759401|758401|759428.1|758428.1|759391.9|758391.9|28
1643970230000|2022-02-04 10:23:50|759400|758400|759377.3|758377.3|759410.1|758410.1|759370.7|758370.7|27
1643970240000|2022-02-04 10:24:00|759378.8|758378.8|759376|758376|759382.9|758382.9|759371.8|758371.8|23
1643970250000|2022-02-04 10:24:10|759376.3|758376.3|759394.6|758394.6|759394.6|758394.6|759376.3|758376.3|23
1643970260000|2022-02-04 10:24:20|759392.2|758392.2|759433.9|758433.9|759433.9|758433.9|759378.3|758378.3|31
1643970270000|2022-02-04 10:24:30|759434.5|758434.5|759450.6|758450.6|759452.1|758452.1|759424.6|758424.6|30
1643970280000|2022-02-04 10:24:40|759446.4|758446.4|759438.7|758438.7|759458.3|758458.3|759438.7|758438.7|31
1643970290000|2022-02-04 10:24:50|759446.4|758446.4|759427.2|758427.2|759448.3|758448.3|759416.4|758416.4|30
1643970300000|2022-02-04 10:25:00|759439.8|758439.8|759390.6|758390.6|759439.9|758439.9|759386|758386|29
1643970310000|2022-02-04 10:25:10|759388.2|758388.2|759358.2|758358.2|759388.2|758388.2|759307.9|758307.9|35
1643970320000|2022-02-04 10:25:20|759359.1|758359.1|759440.9|758440.9|759454.2|758454.2|759359.1|758359.1|35
1643970330000|2022-02-04 10:25:30|759440.1|758440.1|759374.7|758374.7|759440.1|758440.1|759362.9|758362.9|31
1643970340000|2022-02-04 10:25:40|759372|758372|759394.4|758394.4|759428.3|758428.3|759366.9|758366.9|34
1643970350000|2022-02-04 10:25:50|759397.3|758397.3|759298.5|758298.5|759415|758415|759298.5|758298.5|32
1643970360000|2022-02-04 10:26:00|759293.9|758293.9|759219.1|758219.1|759358.3|758358.3|759219.1|758219.1|34
1643970370000|2022-02-04 10:26:10|759250|758250|759204.7|758204.7|759256.3|758256.3|759196.5|758196.5|33
1643970380000|2022-02-04 10:26:20|759188.8|758188.8|759186.4|758186.4|759203.3|758203.3|759182.3|758182.3|30
1643970390000|2022-02-04 10:26:30|759199.1|758199.1|759188.5|758188.5|759214.2|758214.2|759178.1|758178.1|24
1643970400000|2022-02-04 10:26:40|759179.2|758179.2|759128.2|758128.2|759183.8|758183.8|759091.4|758091.4|33
1643970410000|2022-02-04 10:26:50|759129.1|758129.1|759125.2|758125.2|759155.5|758155.5|759119.2|758119.2|26
1643970420000|2022-02-04 10:27:00|759128.1|758128.1|759109.4|758109.4|759136.8|758136.8|759106.5|758106.5|28
1643970430000|2022-02-04 10:27:10|759115.8|758115.8|759091.4|758091.4|759120.7|758120.7|759081.1|758081.1|33
1643970440000|2022-02-04 10:27:20|759092.9|758092.9|759139.3|758139.3|759185.5|758185.5|759074.7|758074.7|34
1643970450000|2022-02-04 10:27:30|759135.5|758135.5|759209.1|758209.1|759210|758210|759124.4|758124.4|32
1643970460000|2022-02-04 10:27:40|759198.7|758198.7|759128.7|758128.7|759204.9|758204.9|759116.3|758116.3|29
1643970470000|2022-02-04 10:27:50|759129.6|758129.6|759099.2|758099.2|759133.3|758133.3|759099.2|758099.2|24
1643970480000|2022-02-04 10:28:00|759109.8|758109.8|759070.7|758070.7|759109.8|758109.8|759062.1|758062.1|14
1643970490000|2022-02-04 10:28:10|759045.3|758045.3|759068|758068|759079.6|758079.6|759005.1|758005.1|34
1643970500000|2022-02-04 10:28:20|759072.4|758072.4|759173.6|758173.6|759173.8|758173.8|759072.3|758072.3|30
1643970510000|2022-02-04 10:28:30|759181.2|758181.2|759230.9|758230.9|759240.2|758240.2|759167.6|758167.6|33
1643970520000|2022-02-04 10:28:40|759234.5|758234.5|759370.8|758370.8|759377.5|758377.5|759234.5|758234.5|33
1643970530000|2022-02-04 10:28:50|759374|758374|759368|758368|759374.5|758374.5|759314.7|758314.7|32
1643970540000|2022-02-04 10:29:00|759344.3|758344.3|759247.7|758247.7|759364.7|758364.7|759236.6|758236.6|33
1643970550000|2022-02-04 10:29:10|759243.6|758243.6|759263.8|758263.8|759269.2|758269.2|759229.3|758229.3|32
1643970560000|2022-02-04 10:29:20|759284.6|758284.6|759288.7|758288.7|759288.7|758288.7|759229|758229|24
1643970570000|2022-02-04 10:29:30|759286.2|758286.2|759333.5|758333.5|759335.1|758335.1|759249.1|758249.1|28
1643970580000|2022-02-04 10:29:40|759342.7|758342.7|759356|758356|759356|758356|759326.6|758326.6|27
1643970590000|2022-02-04 10:29:50|759361.4|758361.4|759366.3|758366.3|759371.1|758371.1|759328.5|758328.5|30
1643970600000|2022-02-04 10:30:00|759349.3|758349.3|759396|758396|759403.9|758403.9|759349.3|758349.3|34
1643970610000|2022-02-04 10:30:10|759394.7|758394.7|759533.8|758533.8|759546.2|758546.2|759381.1|758381.1|35
1643970620000|2022-02-04 10:30:20|759537.6|758537.6|759530|758530|759551.7|758551.7|759506.4|758506.4|31
1643970630000|2022-02-04 10:30:30|759531.3|758531.3|759504.8|758504.8|759533.4|758533.4|759492.7|758492.7|26
1643970640000|2022-02-04 10:30:40|759506.5|758506.5|759518.2|758518.2|759539.1|758539.1|759490.8|758490.8|31
1643970650000|2022-02-04 10:30:50|759537.7|758537.7|759520.3|758520.3|759546.6|758546.6|759499.7|758499.7|33
1643970660000|2022-02-04 10:31:00|759517.6|758517.6|759537.4|758537.4|759540.9|758540.9|759509.4|758509.4|37
1643970670000|2022-02-04 10:31:10|759521.8|758521.8|759502.8|758502.8|759521.8|758521.8|759478.5|758478.5|33
1643970680000|2022-02-04 10:31:20|759512.2|758512.2|759536.9|758536.9|759554.4|758554.4|759499|758499|28
1643970690000|2022-02-04 10:31:30|759536.7|758536.7|759535.7|758535.7|759545.2|758545.2|759509.4|758509.4|31
1643970700000|2022-02-04 10:31:40|759543.2|758543.2|759535|758535|759554.9|758554.9|759515.4|758515.4|33
1643970710000|2022-02-04 10:31:50|759545|758545|759521.3|758521.3|759565|758565|759510.9|758510.9|32
1643970720000|2022-02-04 10:32:00|759538.8|758538.8|759499.8|758499.8|759563.7|758563.7|759480.2|758480.2|33
1643970730000|2022-02-04 10:32:10|759496.6|758496.6|759536.1|758536.1|759536.1|758536.1|759484.7|758484.7|27
1643970740000|2022-02-04 10:32:20|759533|758533|759492|758492|759540.8|758540.8|759458.4|758458.4|33
1643970750000|2022-02-04 10:32:30|759493.8|758493.8|759477.4|758477.4|759495.8|758495.8|759477.1|758477.1|27
1643970760000|2022-02-04 10:32:40|759480.2|758480.2|759371.1|758371.1|759491.6|758491.6|759365.2|758365.2|31
1643970770000|2022-02-04 10:32:50|759374.5|758374.5|759276.9|758276.9|759374.9|758374.9|759272.3|758272.3|34
1643970780000|2022-02-04 10:33:00|759275|758275|759343.4|758343.4|759361.6|758361.6|759268|758268|33
1643970790000|2022-02-04 10:33:10|759337.1|758337.1|759370.9|758370.9|759388.6|758388.6|759334.1|758334.1|28
1643970800000|2022-02-04 10:33:20|759369.5|758369.5|759387.8|758387.8|759410.5|758410.5|759362|758362|25
1643970810000|2022-02-04 10:33:30|759391.3|758391.3|759335.2|758335.2|759391.3|758391.3|759323.5|758323.5|26
1643970820000|2022-02-04 10:33:40|759334.8|758334.8|759313.6|758313.6|759340.9|758340.9|759294|758294|21
1643970830000|2022-02-04 10:33:50|759304.1|758304.1|759399.1|758399.1|759417.3|758417.3|759304.1|758304.1|33
1643970840000|2022-02-04 10:34:00|759395.8|758395.8|759407.8|758407.8|759415.4|758415.4|759376.3|758376.3|30
1643970850000|2022-02-04 10:34:10|759405.8|758405.8|759359.1|758359.1|759453.4|758453.4|759349.4|758349.4|33
1643970860000|2022-02-04 10:34:20|759353.6|758353.6|759373|758373|759400.7|758400.7|759307.6|758307.6|35
1643970870000|2022-02-04 10:34:30|759382|758382|759366.5|758366.5|759382|758382|759357.4|758357.4|29
1643970880000|2022-02-04 10:34:40|759361.8|758361.8|759398.4|758398.4|759403.5|758403.5|759355.4|758355.4|25
1643970890000|2022-02-04 10:34:50|759392.1|758392.1|759413.7|758413.7|759419.5|758419.5|759361.2|758361.2|28
1643970900000|2022-02-04 10:35:00|759387.9|758387.9|759401.6|758401.6|759423|758423|759379.5|758379.5|33
1643970910000|2022-02-04 10:35:10|759402.7|758402.7|759332.9|758332.9|759425.8|758425.8|759332.9|758332.9|27
1643970920000|2022-02-04 10:35:20|759335|758335|759436.1|758436.1|759437.2|758437.2|759332.4|758332.4|30
1643970930000|2022-02-04 10:35:30|759427.9|758427.9|759407.2|758407.2|759436.9|758436.9|759407.2|758407.2|25
1643970940000|2022-02-04 10:35:40|759410.5|758410.5|759318.8|758318.8|759411.6|758411.6|759311.2|758311.2|32
1643970950000|2022-02-04 10:35:50|759318.6|758318.6|759313.7|758313.7|759390.7|758390.7|759305.6|758305.6|30
1643970960000|2022-02-04 10:36:00|759321.2|758321.2|759231.4|758231.4|759329|758329|759211.4|758211.4|36
1643970970000|2022-02-04 10:36:10|759228.6|758228.6|759269|758269|759292.1|758292.1|759213.4|758213.4|34
1643970980000|2022-02-04 10:36:20|759267.4|758267.4|759317.4|758317.4|759317.4|758317.4|759254.9|758254.9|28
1643970990000|2022-02-04 10:36:30|759316|758316|759319.5|758319.5|759319.5|758319.5|759294.3|758294.3|28
1643971000000|2022-02-04 10:36:40|759311.6|758311.6|759270.4|758270.4|759329.9|758329.9|759270.4|758270.4|29
1643971010000|2022-02-04 10:36:50|759275.1|758275.1|759288.9|758288.9|759338.6|758338.6|759275.1|758275.1|27
1643971020000|2022-02-04 10:37:00|759288.2|758288.2|759290.1|758290.1|759295.7|758295.7|759276.4|758276.4|26
1643971030000|2022-02-04 10:37:10|759287.8|758287.8|759240.8|758240.8|759294.7|758294.7|759240.8|758240.8|28
1643971040000|2022-02-04 10:37:20|759246.2|758246.2|759337.4|758337.4|759342.7|758342.7|759223.5|758223.5|33
1643971050000|2022-02-04 10:37:30|759330.4|758330.4|759372.5|758372.5|759410.3|758410.3|759325.9|758325.9|33
1643971060000|2022-02-04 10:37:40|759331.1|758331.1|759327.2|758327.2|759341.1|758341.1|759276.3|758276.3|31
1643971070000|2022-02-04 10:37:50|759330.6|758330.6|759287.1|758287.1|759330.6|758330.6|759274.3|758274.3|33
1643971080000|2022-02-04 10:38:00|759290.1|758290.1|759215.8|758215.8|759295|758295|759198.9|758198.9|37
1643971090000|2022-02-04 10:38:10|759230.3|758230.3|759213.5|758213.5|759270.5|758270.5|759202.8|758202.8|31
1643971100000|2022-02-04 10:38:20|759203.9|758203.9|759229.6|758229.6|759269.5|758269.5|759177.1|758177.1|38
1643971110000|2022-02-04 10:38:30|759234.9|758234.9|759129|758129|759234.9|758234.9|759125.2|758125.2|31
1643971120000|2022-02-04 10:38:40|759136.3|758136.3|759151.4|758151.4|759164.6|758164.6|759093.4|758093.4|36
1643971130000|2022-02-04 10:38:50|759140.2|758140.2|759211.3|758211.3|759215.6|758215.6|759121.3|758121.3|30
1643971140000|2022-02-04 10:39:00|759202|758202|759172|758172|759203.5|758203.5|759162.7|758162.7|27
1643971150000|2022-02-04 10:39:10|759156.4|758156.4|759082|758082|759183.5|758183.5|759082|758082|30
1643971160000|2022-02-04 10:39:20|759100.6|758100.6|759121.9|758121.9|759142.9|758142.9|759097.7|758097.7|27
1643971170000|2022-02-04 10:39:30|759129.6|758129.6|759084.3|758084.3|759152.7|758152.7|759084.1|758084.1|28
1643971180000|2022-02-04 10:39:40|759084.9|758084.9|759109.8|758109.8|759159.2|758159.2|759076.6|758076.6|27
1643971190000|2022-02-04 10:39:50|759111.6|758111.6|759146.6|758146.6|759174.8|758174.8|759110.2|758110.2|34
1643971200000|2022-02-04 10:40:00|759146.8|758146.8|759119.7|758119.7|759171.7|758171.7|759119.7|758119.7|32
1643971210000|2022-02-04 10:40:10|759123.4|758123.4|759098.4|758098.4|759130.1|758130.1|759091|758091|29
1643971220000|2022-02-04 10:40:20|759102.9|758102.9|759152.7|758152.7|759157.8|758157.8|759102.9|758102.9|29
1643971230000|2022-02-04 10:40:30|759168.4|758168.4|759173.7|758173.7|759173.7|758173.7|759135.2|758135.2|32
1643971240000|2022-02-04 10:40:40|759165.3|758165.3|759125.3|758125.3|759193.9|758193.9|759125.3|758125.3|31
1643971250000|2022-02-04 10:40:50|759137|758137|759073.9|758073.9|759137|758137|759072.9|758072.9|24
1643971260000|2022-02-04 10:41:00|759069.8|758069.8|759066.6|758066.6|759076.4|758076.4|759063|758063|23
1643971270000|2022-02-04 10:41:10|759067.3|758067.3|759078.6|758078.6|759147.2|758147.2|759048.5|758048.5|35
1643971280000|2022-02-04 10:41:20|759078.4|758078.4|759064.1|758064.1|759084.5|758084.5|759058.9|758058.9|25
1643971290000|2022-02-04 10:41:30|759054|758054|759021.4|758021.4|759054.8|758054.8|759019.8|758019.8|28
1643971300000|2022-02-04 10:41:40|759028.4|758028.4|759006.9|758006.9|759053.3|758053.3|759006.9|758006.9|22
1643971310000|2022-02-04 10:41:50|758920.5|757920.5|758920.4|757920.4|758927.5|757927.5|758862.6|757862.6|37
1643971320000|2022-02-04 10:42:00|758901.6|757901.6|758850.3|757850.3|758908.6|757908.6|758827.3|757827.3|37
1643971330000|2022-02-04 10:42:10|758830|757830|758821.4|757821.4|758839.5|757839.5|758811.9|757811.9|30
1643971340000|2022-02-04 10:42:20|758842.4|757842.4|758879.8|757879.8|758905.7|757905.7|758817.4|757817.4|31
1643971350000|2022-02-04 10:42:30|758890.2|757890.2|758929.3|757929.3|758930.2|757930.2|758860.6|757860.6|34
1643971360000|2022-02-04 10:42:40|758919.3|757919.3|758881.1|757881.1|758921.9|757921.9|758864|757864|31
1643971370000|2022-02-04 10:42:50|758883.6|757883.6|758989.8|757989.8|759002.6|758002.6|758865.9|757865.9|31
1643971380000|2022-02-04 10:43:00|758977.2|757977.2|759030.8|758030.8|759065.6|758065.6|758977.2|757977.2|33
1643971390000|2022-02-04 10:43:10|759032.9|758032.9|759045.9|758045.9|759054.2|758054.2|759025.9|758025.9|30
1643971400000|2022-02-04 10:43:20|759048.5|758048.5|759148.1|758148.1|759171.5|758171.5|759048.5|758048.5|37
1643971410000|2022-02-04 10:43:30|759072.3|758072.3|759194.9|758194.9|759198.1|758198.1|759072.3|758072.3|35
1643971420000|2022-02-04 10:43:40|759194|758194|759264.2|758264.2|759377.3|758377.3|759187.4|758187.4|35
1643971430000|2022-02-04 10:43:50|759252.6|758252.6|759191.4|758191.4|759273.5|758273.5|759174.6|758174.6|32
1643971440000|2022-02-04 10:44:00|759207.8|758207.8|759173.3|758173.3|759207.8|758207.8|759165.7|758165.7|33
1643971450000|2022-02-04 10:44:10|759180.4|758180.4|758991.9|757991.9|759485.3|758220.2|758918.3|757477.1|38
1643971460000|2022-02-04 10:44:20|758985.3|757985.3|759025.3|758025.3|759035.5|758035.5|758985.3|757985.3|34
1643971470000|2022-02-04 10:44:30|759039.4|758039.4|758952.6|757952.6|759227.3|758227.3|758949.7|757949.7|37
1643971480000|2022-02-04 10:44:40|758951.8|757951.8|759108.8|758108.8|759108.8|758108.8|758925.5|757925.5|35
1643971490000|2022-02-04 10:44:50|759097.4|758097.4|759175.9|758175.9|759260.4|758260.4|759097.4|758097.4|35
1643971500000|2022-02-04 10:45:00|759180|758180|759199.9|758199.9|759211.2|758211.2|759172.1|758172.1|34
1643971510000|2022-02-04 10:45:10|759196|758196|759215.3|758215.3|759234.4|758234.4|759191.2|758191.2|29
1643971520000|2022-02-04 10:45:20|759218.2|758218.2|759238.2|758238.2|759261|758261|759218.2|758218.2|34
1643971530000|2022-02-04 10:45:30|759239.3|758239.3|759071.1|758071.1|759239.3|758239.3|759071.1|758071.1|33
1643971540000|2022-02-04 10:45:40|759076.8|758076.8|759158.1|758158.1|759158.1|758158.1|759073.5|758073.5|35
1643971550000|2022-02-04 10:45:50|759159.3|758159.3|759186.2|758186.2|759230.9|758230.9|759159.3|758159.3|34
1643971560000|2022-02-04 10:46:00|759181.6|758181.6|759144.2|758144.2|759217.6|758217.6|759144.2|758144.2|34
1643971570000|2022-02-04 10:46:10|759144.4|758144.4|759201.8|758201.8|759234.9|758234.9|759144.4|758144.4|31
1643971580000|2022-02-04 10:46:20|759197.3|758197.3|759230.5|758230.5|759238.8|758238.8|759173.7|758173.7|30
1643971590000|2022-02-04 10:46:30|759214.5|758214.5|759169|758169|759238.8|758238.8|759166.1|758166.1|38
1643971600000|2022-02-04 10:46:40|759166.9|758166.9|759287|758287|759303.1|758303.1|759152.9|758152.9|36
1643971610000|2022-02-04 10:46:50|759296.7|758296.7|759360.3|758360.3|759370.2|758370.2|759296.7|758296.7|39
1643971620000|2022-02-04 10:47:00|759349.1|758349.1|759341.2|758341.2|759366.2|758366.2|759329|758329|26
1643971630000|2022-02-04 10:47:10|759369.1|758369.1|759365.2|758365.2|759378.3|758378.3|759333.8|758333.8|33
1643971640000|2022-02-04 10:47:20|759376.6|758376.6|759394|758394|759397|758397|759342.6|758342.6|32
1643971650000|2022-02-04 10:47:30|759388.5|758388.5|759386.6|758386.6|759399.2|758399.2|759366.6|758366.6|35
1643971660000|2022-02-04 10:47:40|759384.2|758384.2|759446.7|758446.7|759446.7|758446.7|759377.4|758377.4|30
1643971670000|2022-02-04 10:47:50|759446.3|758446.3|759413.8|758413.8|759456.6|758456.6|759406.1|758406.1|31
1643971680000|2022-02-04 10:48:00|759414|758414|759403.4|758403.4|759425.3|758425.3|759398.3|758398.3|33
1643971690000|2022-02-04 10:48:10|759415.1|758415.1|759418.4|758418.4|759425|758425|759351.7|758351.7|31
1643971700000|2022-02-04 10:48:20|759431.8|758431.8|759391.8|758391.8|759436.8|758436.8|759391.8|758391.8|24
1643971710000|2022-02-04 10:48:30|759397.5|758397.5|759505.9|758505.9|759509.3|758509.3|759391.7|758391.7|31
1643971720000|2022-02-04 10:48:40|759491.1|758491.1|759485.5|758485.5|759507.5|758507.5|759392.7|758392.7|32
1643971730000|2022-02-04 10:48:50|759486|758486|759385.9|758385.9|759486|758486|759385.3|758385.3|31
1643971740000|2022-02-04 10:49:00|759395.5|758395.5|759405.8|758405.8|759410.8|758410.8|759361.5|758361.5|33
1643971750000|2022-02-04 10:49:10|759407.2|758407.2|759437.7|758437.7|759438.5|758438.5|759401.7|758401.7|34
1643971760000|2022-02-04 10:49:20|759446.6|758446.6|759362.9|758362.9|759457|758457|759360.4|758360.4|27
1643971770000|2022-02-04 10:49:30|759364.4|758364.4|759221.6|758221.6|759365.4|758365.4|759205.8|758205.8|30
1643971780000|2022-02-04 10:49:40|759211.6|758211.6|759218.7|758218.7|759229.8|758229.8|759145.6|758145.6|34
1643971790000|2022-02-04 10:49:50|759239.6|758239.6|759198.7|758198.7|759251.8|758251.8|759174|758174|31
1643971800000|2022-02-04 10:50:00|759193|758193|759062.9|758062.9|759193|758193|759052|758052|29
1643971810000|2022-02-04 10:50:10|759060.8|758060.8|759039.3|758039.3|759065.9|758065.9|759033.3|758033.3|27
1643971820000|2022-02-04 10:50:20|759040.2|758040.2|759015|758015|759040.8|758040.8|758965.5|757965.5|28
1643971830000|2022-02-04 10:50:30|759010.7|758010.7|759015.2|758015.2|759068.6|758068.6|759010.7|758010.7|33
1643971840000|2022-02-04 10:50:40|759013|758013|758989.6|757989.6|759013|758013|758976|757976|29
1643971850000|2022-02-04 10:50:50|759003.3|758003.3|759105.2|758105.2|759116.1|758116.1|758989|757989|33
1643971860000|2022-02-04 10:51:00|759150.1|758150.1|759123.9|758123.9|759173.9|758173.9|759116.4|758116.4|30
1643971870000|2022-02-04 10:51:10|759121.1|758121.1|759099.3|758099.3|759140.6|758140.6|759093.4|758093.4|34
1643971880000|2022-02-04 10:51:20|759160.2|758160.2|759169.5|758169.5|759183.7|758183.7|759122.5|758122.5|35
1643971890000|2022-02-04 10:51:30|759171.3|758171.3|759157.6|758157.6|759179.1|758179.1|759072.8|758072.8|36
1643971900000|2022-02-04 10:51:40|759183.1|758183.1|759094.7|758094.7|759186.2|758186.2|759090.7|758090.7|31
1643971910000|2022-02-04 10:51:50|759099.8|758099.8|759073.6|758073.6|759102.7|758102.7|759062.8|758062.8|30
1643971920000|2022-02-04 10:52:00|759086.5|758086.5|759049.5|758049.5|759089.2|758089.2|759047.5|758047.5|34
1643971930000|2022-02-04 10:52:10|759083.1|758083.1|759112.6|758112.6|759116.8|758116.8|759066.1|758066.1|30
1643971940000|2022-02-04 10:52:20|759113.4|758113.4|759169|758169|759182.9|758182.9|759098|758098|21
1643971950000|2022-02-04 10:52:30|759168.1|758168.1|759182.1|758182.1|759221.8|758221.8|759167.3|758167.3|35
1643971960000|2022-02-04 10:52:40|759182.7|758182.7|759235.9|758235.9|759240.2|758240.2|759180.7|758180.7|31
1643971970000|2022-02-04 10:52:50|759239.2|758239.2|759197.7|758197.7|759253.7|758253.7|759197.7|758197.7|28
1643971980000|2022-02-04 10:53:00|759145.9|758145.9|759105|758105|759182.1|758182.1|759091.7|758091.7|31
1643971990000|2022-02-04 10:53:10|759105.3|758105.3|759042.8|758042.8|759105.3|758105.3|759038.8|758038.8|30
1643972000000|2022-02-04 10:53:20|759050.7|758050.7|759226.1|758226.1|759226.1|758226.1|759050.7|758050.7|33
1643972010000|2022-02-04 10:53:30|759227.3|758227.3|759287|758287|759288.3|758288.3|759206.5|758206.5|33
1643972020000|2022-02-04 10:53:40|759284.6|758284.6|759309.7|758309.7|759318.4|758318.4|759268|758268|29
1643972030000|2022-02-04 10:53:50|759305.7|758305.7|759319.9|758319.9|759372.9|758372.9|759282.5|758282.5|32
1643972040000|2022-02-04 10:54:00|759311.5|758311.5|759336.3|758336.3|759352.9|758352.9|759303.6|758303.6|31
1643972050000|2022-02-04 10:54:10|759335.4|758335.4|759268.2|758268.2|759343|758343|759239.4|758239.4|29
1643972060000|2022-02-04 10:54:20|759268.7|758268.7|759256.7|758256.7|759268.8|758268.8|759240.4|758240.4|23
1643972070000|2022-02-04 10:54:30|759246.7|758246.7|759263.4|758263.4|759309.4|758309.4|759246.1|758246.1|31
1643972080000|2022-02-04 10:54:40|759260.7|758260.7|759267.8|758267.8|759273.5|758273.5|759257.9|758257.9|30
1643972090000|2022-02-04 10:54:50|759262.4|758262.4|759333.6|758333.6|759344.7|758344.7|759262.4|758262.4|31
1643972100000|2022-02-04 10:55:00|759334|758334|759356.7|758356.7|759372.1|758372.1|759254|758254|33
1643972110000|2022-02-04 10:55:10|759356.1|758356.1|759366.5|758366.5|759381.8|758381.8|759354.7|758354.7|25
1643972120000|2022-02-04 10:55:20|759368.3|758368.3|759345.4|758345.4|759368.3|758368.3|759339.4|758339.4|25
1643972130000|2022-02-04 10:55:30|759409|758409|759360.3|758360.3|759409|758409|759360.3|758360.3|20
1643972140000|2022-02-04 10:55:40|759361.3|758361.3|759273.5|758273.5|759361.3|758361.3|759252.7|758252.7|20
1643972150000|2022-02-04 10:55:50|759263.3|758263.3|759204.6|758204.6|759264.9|758264.9|759176.9|758176.9|26
1643972160000|2022-02-04 10:56:00|759202.8|758202.8|759129.5|758129.5|759202.8|758202.8|759126.9|758126.9|30
1643972170000|2022-02-04 10:56:10|759129.3|758129.3|759094.5|758094.5|759130.5|758130.5|759071.8|758071.8|27
1643972180000|2022-02-04 10:56:20|759101|758101|759077.3|758077.3|759133.5|758133.5|759077.3|758077.3|32
1643972190000|2022-02-04 10:56:30|759080.6|758080.6|759073.5|758073.5|759088.5|758088.5|759062.3|758062.3|26
1643972200000|2022-02-04 10:56:40|759072.9|758072.9|759125.6|758125.6|759132.6|758132.6|759072.9|758072.9|25
1643972210000|2022-02-04 10:56:50|759134.7|758134.7|759210.8|758210.8|759240.2|758240.2|759126|758126|34
1643972220000|2022-02-04 10:57:00|759213.2|758213.2|759230.5|758230.5|759252.5|758252.5|759212.2|758212.2|28
1643972230000|2022-02-04 10:57:10|759193.1|758193.1|759094.5|758094.5|759200.1|758200.1|759094.5|758094.5|29
1643972240000|2022-02-04 10:57:20|759094.9|758094.9|759106.4|758106.4|759116.4|758116.4|759087.7|758087.7|25
1643972250000|2022-02-04 10:57:30|759100.7|758100.7|759025.1|758025.1|759100.7|758100.7|759018.3|758018.3|30
1643972260000|2022-02-04 10:57:40|759021.4|758021.4|758946.8|757946.8|759022.2|758022.2|758940.3|757940.3|24
1643972270000|2022-02-04 10:57:50|758948.1|757948.1|758992|757992|759010.1|758010.1|758894.9|757894.9|32
1643972280000|2022-02-04 10:58:00|758989.9|757989.9|758989.5|757989.5|758992.5|757992.5|758969.4|757969.4|25
1643972290000|2022-02-04 10:58:10|759003|758003|758966.3|757966.3|759006.4|758006.4|758965.5|757965.5|25
1643972300000|2022-02-04 10:58:20|758965.8|757965.8|758926.6|757926.6|758970.5|757970.5|758922.8|757922.8|32
1643972310000|2022-02-04 10:58:30|758938.9|757938.9|758931.3|757931.3|758967.3|757967.3|758929.8|757929.8|27
1643972320000|2022-02-04 10:58:40|758931.7|757931.7|758917.2|757917.2|758954.3|757954.3|758909.4|757909.4|31
1643972330000|2022-02-04 10:58:50|758919.5|757919.5|758873.5|757873.5|758923.1|757923.1|758869.9|757869.9|30
1643972340000|2022-02-04 10:59:00|758873.6|757873.6|758874.9|757874.9|758887.4|757887.4|758844|757844|27
1643972350000|2022-02-04 10:59:10|758893.2|757893.2|758864.6|757864.6|758925|757925|758864.6|757864.6|31
1643972360000|2022-02-04 10:59:20|758865.5|757865.5|758860.4|757860.4|758882.9|757882.9|758829.1|757829.1|36
1643972370000|2022-02-04 10:59:30|758851.3|757851.3|758863.9|757863.9|758886.9|757886.9|758833.4|757833.4|30
1643972380000|2022-02-04 10:59:40|758853.2|757853.2|758829.5|757829.5|758872|757872|758829.5|757829.5|31
1643972390000|2022-02-04 10:59:50|758831.7|757831.7|758796.2|757796.2|758843.8|757843.8|758789.7|757789.7|28
1643972400000|2022-02-04 11:00:00|758790.8|757790.8|758758.3|757758.3|758790.8|757790.8|758756.1|757756.1|31
1643972410000|2022-02-04 11:00:10|758744.7|757744.7|758631.1|757631.1|758756.8|757756.8|758627|757627|33
1643972420000|2022-02-04 11:00:20|758625.8|757625.8|758565.7|757565.7|758625.8|757625.8|758559.2|757559.2|23
1643972430000|2022-02-04 11:00:30|758564.7|757564.7|758264.7|757264.7|758564.7|757564.7|758264.7|757264.7|30
1643972440000|2022-02-04 11:00:40|758266.1|757266.1|758252.1|757252.1|758270.6|757270.6|758199.6|757199.6|29
1643972450000|2022-02-04 11:00:50|758252.8|757252.8|758039.6|757039.6|758531|757252.8|757998.7|756531|33
1643972460000|2022-02-04 11:01:00|758038.5|757038.5|758253.8|757253.8|758288.6|757288.6|757997.5|756997.5|32
1643972470000|2022-02-04 11:01:10|758256|757256|758236.6|757236.6|758294.2|757294.2|758223.7|757223.7|26
1643972480000|2022-02-04 11:01:20|758109.2|757109.2|758070.8|757070.8|758126|757126|758065.3|757065.3|33
1643972490000|2022-02-04 11:01:30|758075|757075|758077.7|757077.7|758117.6|757117.6|758067.8|757067.8|33
1643972500000|2022-02-04 11:01:40|758085.6|757085.6|758091.9|757091.9|758096.2|757096.2|758065.2|757065.2|25
1643972510000|2022-02-04 11:01:50|758085.1|757085.1|758085|757085|758100.6|757100.6|758043.2|757043.2|27
1643972520000|2022-02-04 11:02:00|758089.7|757089.7|758092.4|757092.4|758101.5|757101.5|758049.7|757049.7|31
1643972530000|2022-02-04 11:02:10|758088.4|757088.4|758109.1|757109.1|758109.1|757109.1|758077.3|757077.3|27
1643972540000|2022-02-04 11:02:20|758104.4|757104.4|758105.6|757105.6|758126.4|757126.4|758079.2|757079.2|33
1643972550000|2022-02-04 11:02:30|758118.8|757118.8|758006.9|757006.9|758120.6|757120.6|757997.5|756997.5|34
1643972560000|2022-02-04 11:02:40|758011.2|757011.2|757914.7|756914.7|758011.2|757011.2|757889.3|756889.3|30
1643972570000|2022-02-04 11:02:50|757915.6|756915.6|757960.9|756960.9|757992.7|756992.7|757909.7|756909.7|28
1643972580000|2022-02-04 11:03:00|757968.5|756968.5|758030.4|757030.4|758054|757054|757926.4|756926.4|32
1643972590000|2022-02-04 11:03:10|758023.1|757023.1|758041.9|757041.9|758069.2|757069.2|758017.8|757017.8|34
1643972600000|2022-02-04 11:03:20|758054.7|757054.7|758031.5|757031.5|758069|757069|758029.9|757029.9|31
1643972610000|2022-02-04 11:03:30|758043.7|757043.7|758456.1|756456.1|758456.1|757070|757941.3|756456.1|28
1643972620000|2022-02-04 11:03:40|757914.8|756914.8|757903.1|756903.1|757955|756955|757896.6|756896.6|30
1643972630000|2022-02-04 11:03:50|757899.3|756899.3|757915|756915|757922.4|756922.4|757899.3|756899.3|25
1643972640000|2022-02-04 11:04:00|757906.8|756906.8|757839.5|756839.5|757906.9|756906.9|757818.6|756818.6|32
1643972650000|2022-02-04 11:04:10|757821.7|756821.7|757819.6|756819.6|757839.8|756839.8|757795.6|756795.6|26
1643972660000|2022-02-04 11:04:20|757805.7|756805.7|757816.4|756816.4|757831.8|756831.8|757799.4|756799.4|28
1643972670000|2022-02-04 11:04:30|757814.2|756814.2|757810.4|756810.4|757844.2|756844.2|757796|756796|29
1643972680000|2022-02-04 11:04:40|757809.4|756809.4|757757.3|756757.3|757809.4|756809.4|757726.3|756726.3|38
1643972690000|2022-02-04 11:04:50|757749|756749|757639.8|756639.8|757757.8|756757.8|757603.3|756603.3|32
1643972700000|2022-02-04 11:05:00|757641.4|756641.4|757826.2|756826.2|757840.1|756840.1|757641.4|756641.4|40
1643972710000|2022-02-04 11:05:10|757838.4|756838.4|757706.6|756706.6|757848.1|756848.1|757645.9|756645.9|39
1643972720000|2022-02-04 11:05:20|757670|756670|757713|756713|757714.6|756714.6|757670|756670|39
1643972730000|2022-02-04 11:05:30|757701.2|756701.2|757704.9|756704.9|757719.5|756719.5|757666.8|756666.8|35
1643972740000|2022-02-04 11:05:40|757719.9|756719.9|757710.7|756710.7|757753.9|756753.9|757690.2|756690.2|34
1643972750000|2022-02-04 11:05:50|757717|756717|757800.9|756800.9|758378.1|756893.3|757713.4|756274|36
1643972760000|2022-02-04 11:06:00|757822.7|756822.7|757807.1|756807.1|757822.7|756822.7|757754|756754|36
1643972770000|2022-02-04 11:06:10|757796.9|756796.9|757731.5|756731.5|757860.7|756860.7|757731.5|756731.5|34
1643972780000|2022-02-04 11:06:20|757728.1|756728.1|757756.1|756756.1|757771.1|756771.1|757653.6|756653.6|37
1643972790000|2022-02-04 11:06:30|757759.8|756759.8|757842|756842|757853.7|756853.7|757759.8|756759.8|37
1643972800000|2022-02-04 11:06:40|757843.4|756843.4|757417.7|756417.7|757846.3|756846.3|757346.4|756346.4|36
1643972810000|2022-02-04 11:06:50|757429.6|756429.6|757444|756444|757466.2|756466.2|757354.3|756354.3|37
1643972820000|2022-02-04 11:07:00|757451.9|756451.9|757639|756639|757639|756639|757447.2|756447.2|33
1643972830000|2022-02-04 11:07:10|757643.9|756643.9|757717.6|756717.6|757724.4|756724.4|757643.9|756643.9|37
1643972840000|2022-02-04 11:07:20|757722.4|756722.4|757616|756616|757728.7|756728.7|757614.3|756614.3|37
1643972850000|2022-02-04 11:07:30|757621.1|756621.1|757641.5|756641.5|757644.5|756644.5|757617.2|756617.2|34
1643972860000|2022-02-04 11:07:40|757646.3|756646.3|757734.4|756734.4|757777.1|756777.1|757643.2|756643.2|37
1643972870000|2022-02-04 11:07:50|757732.5|756732.5|757654.7|756654.7|757753|756753|757611.8|756611.8|36
1643972880000|2022-02-04 11:08:00|757623|756623|757642.2|756642.2|757674|756674|757623|756623|35
1643972890000|2022-02-04 11:08:10|757647|756647|757668.3|756668.3|757673.2|756673.2|757633.2|756633.2|33
1643972900000|2022-02-04 11:08:20|757669.8|756669.8|757675.9|756675.9|757707|756707|757666.4|756666.4|33
1643972910000|2022-02-04 11:08:30|757677.2|756677.2|757648.3|756648.3|757677.2|756677.2|757636.6|756636.6|27
1643972920000|2022-02-04 11:08:40|757649.6|756649.6|757670.6|756670.6|757670.6|756670.6|757640.4|756640.4|36
1643972930000|2022-02-04 11:08:50|757711.6|756711.6|757710.8|756710.8|757743.6|756743.6|757668.7|756668.7|34
1643972940000|2022-02-04 11:09:00|757708.4|756708.4|757736.8|756736.8|757746.2|756746.2|757695.4|756695.4|35
1643972950000|2022-02-04 11:09:10|757737.9|756737.9|757710.4|756710.4|757751.9|756751.9|757705.5|756705.5|27
1643972960000|2022-02-04 11:09:20|757710.8|756710.8|757698.3|756698.3|757750.8|756750.8|757698.3|756698.3|25
1643972970000|2022-02-04 11:09:30|757700|756700|757677.3|756677.3|757702.7|756702.7|757667|756667|31
1643972980000|2022-02-04 11:09:40|757672.6|756672.6|757701.9|756701.9|757712.6|756712.6|757651.8|756651.8|33
1643972990000|2022-02-04 11:09:50|757703.6|756703.6|757767.5|756767.5|757774.3|756774.3|757694.9|756694.9|31
1643973000000|2022-02-04 11:10:00|757768.2|756768.2|757748.6|756748.6|757781.1|756781.1|757748.6|756748.6|29
1643973010000|2022-02-04 11:10:10|757748.8|756748.8|757557|756557|757755.9|756755.9|757549|756549|36
1643973020000|2022-02-04 11:10:20|757545.9|756545.9|757380.5|756380.5|757556.3|756556.3|757380|756380|38
1643973030000|2022-02-04 11:10:30|757377.1|756377.1|757531.5|756531.5|757531.5|756531.5|757376.7|756376.7|36
1643973040000|2022-02-04 11:10:40|757534|756534|757454.8|756454.8|757614.5|756614.5|757449.2|756449.2|35
1643973050000|2022-02-04 11:10:50|757451.7|756451.7|757341.4|756341.4|757451.7|756451.7|757333.5|756333.5|36
1643973060000|2022-02-04 11:11:00|757339.4|756339.4|757367.1|756367.1|757367.1|756367.1|757266|756266|37
1643973070000|2022-02-04 11:11:10|757359.6|756359.6|757312.6|756312.6|757359.6|756359.6|757304.2|756304.2|35
1643973080000|2022-02-04 11:11:20|757316.7|756316.7|757298.7|756298.7|757350.8|756350.8|757287.6|756287.6|38
1643973090000|2022-02-04 11:11:30|757297.8|756297.8|757386.7|756386.7|757399.4|756399.4|757266.2|756266.2|39
1643973100000|2022-02-04 11:11:40|757372.4|756372.4|757373.5|756373.5|757481.3|756481.3|757372.4|756372.4|34
1643973110000|2022-02-04 11:11:50|757417.8|756417.8|757427.7|756427.7|757457.2|756457.2|757398.7|756398.7|35
1643973120000|2022-02-04 11:12:00|757412.4|756412.4|757406.4|756406.4|757468.5|756468.5|757406.4|756406.4|38
1643973130000|2022-02-04 11:12:10|757403.7|756403.7|757471.6|756471.6|757478|756478|757403.7|756403.7|37
1643973140000|2022-02-04 11:12:20|757461.3|756461.3|757510.1|756510.1|757527.3|756527.3|757447.1|756447.1|31
1643973150000|2022-02-04 11:12:30|757511.6|756511.6|757805.7|756805.7|757805.7|756805.7|757481.4|756481.4|38
1643973160000|2022-02-04 11:12:40|757813.1|756813.1|757818.2|756818.2|757845.4|756845.4|757783.3|756783.3|38
1643973170000|2022-02-04 11:12:50|757816.8|756816.8|757953.1|756953.1|757961.4|756961.4|757811.4|756811.4|37
1643973180000|2022-02-04 11:13:00|757953.6|756953.6|757945.8|756945.8|757971.2|756971.2|757883.1|756883.1|37
1643973190000|2022-02-04 11:13:10|757984.8|756984.8|758637.7|756637.7|758637.7|757042.3|757946.6|756637.7|37
1643973200000|2022-02-04 11:13:20|758141.2|757141.2|758169.4|757169.4|758646.7|757169.4|758140.2|756646.7|36
1643973210000|2022-02-04 11:13:30|758154.9|757154.9|758163.2|757163.2|758184.2|757184.2|758137.9|757137.9|34
1643973220000|2022-02-04 11:13:40|758161.9|757161.9|758144.2|757144.2|758172|757172|758140.2|757140.2|35
1643973230000|2022-02-04 11:13:50|758146.1|757146.1|758152.4|757152.4|758179|757179|758141.2|757141.2|31
1643973240000|2022-02-04 11:14:00|758151.1|757151.1|758131|757131|758157.6|757157.6|758129.1|757129.1|24
1643973250000|2022-02-04 11:14:10|758124.9|757124.9|758132.2|757132.2|758143.9|757143.9|758109.4|757109.4|34
1643973260000|2022-02-04 11:14:20|758129.6|757129.6|758079|757079|758132.4|757132.4|758066.7|757066.7|29
1643973270000|2022-02-04 11:14:30|758081|757081|758006.8|757006.8|758124.9|757124.9|758006.8|757006.8|35
1643973280000|2022-02-04 11:14:40|758017.4|757017.4|758131.8|757131.8|758145.8|757145.8|758017.4|757017.4|35
1643973290000|2022-02-04 11:14:50|758131.7|757131.7|758196.8|757196.8|758209.8|757209.8|758131.7|757131.7|28
1643973300000|2022-02-04 11:15:00|758190.8|757190.8|758155.7|757155.7|758196.7|757196.7|758057.3|757057.3|37
1643973310000|2022-02-04 11:15:10|758168.9|757168.9|758074.1|757074.1|758168.9|757168.9|758051|757051|33
1643973320000|2022-02-04 11:15:20|758076|757076|758019.6|757019.6|758095.5|757095.5|758005.8|757005.8|36
1643973330000|2022-02-04 11:15:30|758042.9|757042.9|758058.9|757058.9|758083.4|757083.4|757979.8|756979.8|37
1643973340000|2022-02-04 11:15:40|758064.9|757064.9|758107.5|757107.5|758113.7|757113.7|758060.7|757060.7|36
1643973350000|2022-02-04 11:15:50|758101.5|757101.5|758142.7|757142.7|758152.1|757152.1|758084.8|757084.8|31
1643973360000|2022-02-04 11:16:00|758146.2|757146.2|758116|757116|758163.6|757163.6|758096.3|757096.3|34
1643973370000|2022-02-04 11:16:10|758113.8|757113.8|758111|757111|758123.1|757123.1|758097.1|757097.1|27
1643973380000|2022-02-04 11:16:20|758104.2|757104.2|758121.3|757121.3|758139.2|757139.2|758103.2|757103.2|33
1643973390000|2022-02-04 11:16:30|758123|757123|758118.7|757118.7|758165.1|757165.1|758109.5|757109.5|32
1643973400000|2022-02-04 11:16:40|758118.6|757118.6|758108.6|757108.6|758142.6|757142.6|758105|757105|32
1643973410000|2022-02-04 11:16:50|758107.8|757107.8|758114.1|757114.1|758118|757118|758098.8|757098.8|27
1643973420000|2022-02-04 11:17:00|758107|757107|758094.1|757094.1|758116.5|757116.5|758086.5|757086.5|29
1643973430000|2022-02-04 11:17:10|758098.2|757098.2|758136.3|757136.3|758136.7|757136.7|758096|757096|34
1643973440000|2022-02-04 11:17:20|758139.6|757139.6|758092.9|757092.9|758143.3|757143.3|758088.1|757088.1|35
1643973450000|2022-02-04 11:17:30|758096|757096|758142.6|757142.6|758217.6|757217.6|758083.7|757083.7|32
1643973460000|2022-02-04 11:17:40|758141|757141|758136.4|757136.4|758155.2|757155.2|758113.5|757113.5|29
1643973470000|2022-02-04 11:17:50|758136.3|757136.3|758355.1|757355.1|758386.6|757386.6|758097.1|757097.1|36
1643973480000|2022-02-04 11:18:00|758341.8|757341.8|758195.6|757195.6|758357.6|757357.6|758185.1|757185.1|33
1643973490000|2022-02-04 11:18:10|758193.2|757193.2|758171.2|757171.2|758242.9|757242.9|758171.2|757171.2|36
1643973500000|2022-02-04 11:18:20|758170.9|757170.9|758224.1|757224.1|758231.4|757231.4|758166.3|757166.3|35
1643973510000|2022-02-04 11:18:30|758222.9|757222.9|758236.9|757236.9|758267.8|757267.8|758207.6|757207.6|36
1643973520000|2022-02-04 11:18:40|758236.6|757236.6|758156.3|757156.3|758247.2|757247.2|758156.3|757156.3|33
1643973530000|2022-02-04 11:18:50|758150|757150|758122.3|757122.3|758164.9|757164.9|758122.3|757122.3|26
1643973540000|2022-02-04 11:19:00|758112.5|757112.5|758131.3|757131.3|758157|757157|758112.5|757112.5|31
1643973550000|2022-02-04 11:19:10|758127|757127|758141.1|757141.1|758149.3|757149.3|758107.8|757107.8|22
1643973560000|2022-02-04 11:19:20|758131.1|757131.1|758095.8|757095.8|758138.2|757138.2|758095.8|757095.8|31
1643973570000|2022-02-04 11:19:30|758092.2|757092.2|758081.5|757081.5|758103.5|757103.5|758071.9|757071.9|24
1643973580000|2022-02-04 11:19:40|758090.4|757090.4|758095.3|757095.3|758106.6|757106.6|758073.4|757073.4|24
1643973590000|2022-02-04 11:19:50|758099.8|757099.8|758132|757132|758134.6|757134.6|758067.1|757067.1|31
1643973600000|2022-02-04 11:20:00|758131.2|757131.2|757958.8|756958.8|758133.5|757133.5|757924.7|756924.7|33
1643973610000|2022-02-04 11:20:10|757963.1|756963.1|757998.6|756998.6|758021.9|757021.9|757959.4|756959.4|31
1643973620000|2022-02-04 11:20:20|758004|757004|758124.1|757124.1|758124.1|757124.1|757920.6|756920.6|27
1643973630000|2022-02-04 11:20:30|758111|757111|758101.2|757101.2|758152.3|757152.3|758096.5|757096.5|36
1643973640000|2022-02-04 11:20:40|758115|757115|758114|757114|758153.1|757153.1|758091.9|757091.9|34
1643973650000|2022-02-04 11:20:50|758108.1|757108.1|758100.1|757100.1|758121.4|757121.4|758078.4|757078.4|33
1643973660000|2022-02-04 11:21:00|758107.5|757107.5|758154.8|757154.8|758197.6|757197.6|758103.5|757103.5|35
1643973670000|2022-02-04 11:21:10|758158|757158|758224.2|757224.2|758257.9|757257.9|758139.6|757139.6|36
1643973680000|2022-02-04 11:21:20|758242.6|757242.6|758221.3|757221.3|758248|757248|758179.8|757179.8|32
1643973690000|2022-02-04 11:21:30|758246.7|757246.7|758285.1|757285.1|758307.6|757307.6|758245.5|757245.5|35
1643973700000|2022-02-04 11:21:40|758312.5|757312.5|758307.7|757307.7|758318.5|757318.5|758287.4|757287.4|35
1643973710000|2022-02-04 11:21:50|758320|757320|758456.5|757456.5|758456.5|757456.5|758301.9|757301.9|35
1643973720000|2022-02-04 11:22:00|758465.8|757465.8|758386.3|757386.3|758474.6|757474.6|758386.3|757386.3|36
1643973730000|2022-02-04 11:22:10|758393.8|757393.8|758513.2|757513.2|758513.2|757513.2|758385.1|757385.1|36
1643973740000|2022-02-04 11:22:20|758525.4|757525.4|758386.6|757386.6|758526.1|757526.1|758371|757371|33
1643973750000|2022-02-04 11:22:30|758401.7|757401.7|758347.3|757347.3|758409.1|757409.1|758347.3|757347.3|32
1643973760000|2022-02-04 11:22:40|758350.2|757350.2|758403.4|757403.4|758403.4|757403.4|758345|757345|29
1643973770000|2022-02-04 11:22:50|758402.7|757402.7|758401.7|757401.7|758446.7|757446.7|758390.4|757390.4|19
1643973780000|2022-02-04 11:23:00|758407.7|757407.7|758389.8|757389.8|758421.7|757421.7|758376.4|757376.4|31
1643973790000|2022-02-04 11:23:10|758382.8|757382.8|758379.8|757379.8|758386.9|757386.9|758364.9|757364.9|26
1643973800000|2022-02-04 11:23:20|758375.4|757375.4|758363|757363|758378.4|757378.4|758356.5|757356.5|28
1643973810000|2022-02-04 11:23:30|758363.4|757363.4|758312|757312|758366.2|757366.2|758284.5|757284.5|32
1643973820000|2022-02-04 11:23:40|758299.3|757299.3|758343.1|757343.1|758345.9|757345.9|758288.8|757288.8|29
1643973830000|2022-02-04 11:23:50|758347.9|757347.9|758208|757208|758347.9|757347.9|758202.1|757202.1|29
1643973840000|2022-02-04 11:24:00|758179.1|757179.1|758284|757284|758298.9|757298.9|758178.7|757178.7|28
1643973850000|2022-02-04 11:24:10|758296.3|757296.3|758245.9|757245.9|758296.3|757296.3|758233.3|757233.3|24
1643973860000|2022-02-04 11:24:20|758254.1|757254.1|758240.5|757240.5|758266|757266|758201.4|757201.4|28
1643973870000|2022-02-04 11:24:30|758235.4|757235.4|758183.1|757183.1|758260.9|757260.9|758183.1|757183.1|33
1643973880000|2022-02-04 11:24:40|758193.5|757193.5|758158.1|757158.1|758201.4|757201.4|758152.1|757152.1|27
1643973890000|2022-02-04 11:24:50|758154|757154|758087.3|757087.3|758154.5|757154.5|758057.3|757057.3|34
1643973900000|2022-02-04 11:25:00|758089.7|757089.7|758060.6|757060.6|758089.7|757089.7|758046.7|757046.7|22
1643973910000|2022-02-04 11:25:10|758053.5|757053.5|757936.8|756936.8|758057.4|757057.4|757907.4|756907.4|36
1643973920000|2022-02-04 11:25:20|757930.7|756930.7|757955.4|756955.4|757995.4|756995.4|757904.8|756904.8|36
1643973930000|2022-02-04 11:25:30|757951.3|756951.3|757962.8|756962.8|757971.9|756971.9|757930.4|756930.4|28
1643973940000|2022-02-04 11:25:40|757977.9|756977.9|757952.9|756952.9|758003.7|757003.7|757950.3|756950.3|32
1643973950000|2022-02-04 11:25:50|757941.7|756941.7|757958.5|756958.5|757967.9|756967.9|757929.5|756929.5|33
1643973960000|2022-02-04 11:26:00|757960.7|756960.7|758028.8|757028.8|758028.8|757028.8|757944.5|756944.5|31
1643973970000|2022-02-04 11:26:10|758028.1|757028.1|758235.2|757235.2|758255.3|757255.3|758024.5|757024.5|32
1643973980000|2022-02-04 11:26:20|758238|757238|758173.7|757173.7|758244.6|757244.6|758171.5|757171.5|31
1643973990000|2022-02-04 11:26:30|758174.5|757174.5|758097.7|757097.7|758174.5|757174.5|758076.5|757076.5|34
1643974000000|2022-02-04 11:26:40|758100.2|757100.2|758117.5|757117.5|758128.7|757128.7|758086.4|757086.4|30
1643974010000|2022-02-04 11:26:50|758118.6|757118.6|758099.8|757099.8|758127.8|757127.8|758080.6|757080.6|29
1643974020000|2022-02-04 11:27:00|758099.1|757099.1|758143.7|757143.7|758153.7|757153.7|758047.2|757047.2|35
1643974030000|2022-02-04 11:27:10|758139.3|757139.3|758253.4|757253.4|758256.5|757256.5|758124.1|757124.1|33
1643974040000|2022-02-04 11:27:20|758273.3|757273.3|758285.4|757285.4|758365.9|757365.9|758268.7|757268.7|36
1643974050000|2022-02-04 11:27:30|758276.1|757276.1|758217.5|757217.5|758301.6|757301.6|758210.6|757210.6|29
1643974060000|2022-02-04 11:27:40|758216.3|757216.3|758207.1|757207.1|758223.4|757223.4|758201.2|757201.2|19
1643974070000|2022-02-04 11:27:50|758205.6|757205.6|758119.4|757119.4|758205.6|757205.6|758119.4|757119.4|29
1643974080000|2022-02-04 11:28:00|758108.8|757108.8|758051|757051|758134|757134|758043|757043|30
1643974090000|2022-02-04 11:28:10|758051.1|757051.1|757980.3|756980.3|758051.1|757051.1|757916.2|756916.2|37
1643974100000|2022-02-04 11:28:20|757973.7|756973.7|757970.3|756970.3|757982|756982|757950.4|756950.4|28
1643974110000|2022-02-04 11:28:30|757973.8|756973.8|757957.4|756957.4|758057.3|757057.3|757957.4|756957.4|38
1643974120000|2022-02-04 11:28:40|757960.3|756960.3|758069|757069|758100.3|757100.3|757913.3|756913.3|35
1643974130000|2022-02-04 11:28:50|758071.8|757071.8|757938.9|756938.9|758071.8|757071.8|757935.3|756935.3|32
1643974140000|2022-02-04 11:29:00|757944.6|756944.6|758017.3|757017.3|758030.1|757030.1|757918.6|756918.6|32
1643974150000|2022-02-04 11:29:10|758014.8|757014.8|757967.2|756967.2|758020.8|757020.8|757950.7|756950.7|33
1643974160000|2022-02-04 11:29:20|757969|756969|757952|756952|758003.9|757003.9|757951.2|756951.2|29
1643974170000|2022-02-04 11:29:30|757983.4|756983.4|758044.7|757044.7|758059.8|757059.8|757972.5|756972.5|34
1643974180000|2022-02-04 11:29:40|758048.3|757048.3|758037.3|757037.3|758066.3|757066.3|758004.5|757004.5|26
1643974190000|2022-02-04 11:29:50|758031.8|757031.8|758109.8|757109.8|758119|757119|758023.4|757023.4|34
1643974200000|2022-02-04 11:30:00|758110.9|757110.9|758126.6|757126.6|758222.2|757222.2|758110.7|757110.7|36
1643974210000|2022-02-04 11:30:10|758114|757114|758045.6|757045.6|758190.8|757190.8|758045.6|757045.6|33
1643974220000|2022-02-04 11:30:20|758037.7|757037.7|757985.6|756985.6|758050|757050|757983.8|756983.8|30
1643974230000|2022-02-04 11:30:30|757990.3|756990.3|757939.8|756939.8|757990.7|756990.7|757938.4|756938.4|34
1643974240000|2022-02-04 11:30:40|757941|756941|757918.8|756918.8|757980.2|756980.2|757917.2|756917.2|36
1643974250000|2022-02-04 11:30:50|757927.6|756927.6|757925|756925|757941.9|756941.9|757908.4|756908.4|33
1643974260000|2022-02-04 11:31:00|757924.7|756924.7|757900.4|756900.4|757939.9|756939.9|757894.9|756894.9|33
1643974270000|2022-02-04 11:31:10|757901.2|756901.2|757894.1|756894.1|757926.4|756926.4|757887.8|756887.8|29
1643974280000|2022-02-04 11:31:20|757892.7|756892.7|757808.5|756808.5|757910.1|756910.1|757760.9|756760.9|32
1643974290000|2022-02-04 11:31:30|757811.8|756811.8|757796.6|756796.6|757825.4|756825.4|757770.8|756770.8|30
1643974300000|2022-02-04 11:31:40|757791.4|756791.4|757777.1|756777.1|757801.6|756801.6|757770.9|756770.9|30
1643974310000|2022-02-04 11:31:50|757777.2|756777.2|757832.9|756832.9|757856.6|756856.6|757776.8|756776.8|28
1643974320000|2022-02-04 11:32:00|757819.8|756819.8|757815.2|756815.2|757862.3|756862.3|757786.3|756786.3|32
1643974330000|2022-02-04 11:32:10|757809.8|756809.8|757753|756753|757875.8|756875.8|757753|756753|30
1643974340000|2022-02-04 11:32:20|757755.6|756755.6|757765.9|756765.9|757809.1|756809.1|757751.3|756751.3|27
1643974350000|2022-02-04 11:32:30|757770.1|756770.1|757788.6|756788.6|757823.6|756823.6|757751|756751|32
1643974360000|2022-02-04 11:32:40|757780.8|756780.8|757767.8|756767.8|757780.8|756780.8|757743.7|756743.7|26
1643974370000|2022-02-04 11:32:50|757771.8|756771.8|757754.7|756754.7|757792.6|756792.6|757747.7|756747.7|31
1643974380000|2022-02-04 11:33:00|757750.3|756750.3|757774.7|756774.7|757776.8|756776.8|757737|756737|32
1643974390000|2022-02-04 11:33:10|757767.1|756767.1|757784.9|756784.9|757818|756818|757767.1|756767.1|28
1643974400000|2022-02-04 11:33:20|757782|756782|757771|756771|757812.1|756812.1|757768.5|756768.5|28
1643974410000|2022-02-04 11:33:30|757782.3|756782.3|757753.8|756753.8|757801.1|756801.1|757746|756746|31
1643974420000|2022-02-04 11:33:40|757754.4|756754.4|757766.4|756766.4|757770|756770|757728.7|756728.7|22
1643974430000|2022-02-04 11:33:50|757755.4|756755.4|757775.9|756775.9|757781.5|756781.5|757743.5|756743.5|27
1643974440000|2022-02-04 11:34:00|757771.5|756771.5|757800.6|756800.6|757867|756867|757735.6|756735.6|34
1643974450000|2022-02-04 11:34:10|757796.5|756796.5|757805.7|756805.7|757821.6|756821.6|757782.2|756782.2|27
1643974460000|2022-02-04 11:34:20|757821.2|756821.2|757837.6|756837.6|757844.6|756844.6|757821.2|756821.2|28
1643974470000|2022-02-04 11:34:30|757849.1|756849.1|757741.3|756741.3|757849.1|756849.1|757731.7|756731.7|23
1643974480000|2022-02-04 11:34:40|757732.1|756732.1|757790.9|756790.9|757796.4|756796.4|757724|756724|33
1643974490000|2022-02-04 11:34:50|757791.3|756791.3|757729.1|756729.1|757803|756803|757727|756727|32
1643974500000|2022-02-04 11:35:00|757743.8|756743.8|757745.1|756745.1|757762.2|756762.2|757730.8|756730.8|29
1643974510000|2022-02-04 11:35:10|757752.4|756752.4|757835.4|756835.4|757852.2|756852.2|757741.8|756741.8|31
1643974520000|2022-02-04 11:35:20|757834.7|756834.7|757862.2|756862.2|757862.2|756862.2|757807.5|756807.5|31
1643974530000|2022-02-04 11:35:30|757859.3|756859.3|757854.6|756854.6|757885.2|756885.2|757827|756827|31
1643974540000|2022-02-04 11:35:40|757855.7|756855.7|757840|756840|757859.5|756859.5|757827.9|756827.9|25
1643974550000|2022-02-04 11:35:50|757841.5|756841.5|757797.1|756797.1|757879.5|756879.5|757795.4|756795.4|31
1643974560000|2022-02-04 11:36:00|757812.9|756812.9|757722.2|756722.2|757813.2|756813.2|757707.3|756707.3|34
1643974570000|2022-02-04 11:36:10|757730|756730|757737.8|756737.8|757771.5|756771.5|757718.3|756718.3|32
1643974580000|2022-02-04 11:36:20|757735.8|756735.8|757850.9|756850.9|757863.1|756863.1|757732.2|756732.2|35
1643974590000|2022-02-04 11:36:30|757847.7|756847.7|757877.1|756877.1|757901.2|756901.2|757847.7|756847.7|28
1643974600000|2022-02-04 11:36:40|757879.4|756879.4|757884.2|756884.2|757973.4|756973.4|757869.7|756869.7|37
1643974610000|2022-02-04 11:36:50|757886.3|756886.3|757815.7|756815.7|757886.4|756886.4|757808.8|756808.8|36
1643974620000|2022-02-04 11:37:00|757810.4|756810.4|757824|756824|757828.8|756828.8|757810.4|756810.4|31
1643974630000|2022-02-04 11:37:10|757823.4|756823.4|757878.2|756878.2|757890.9|756890.9|757798.7|756798.7|36
1643974640000|2022-02-04 11:37:20|757874.6|756874.6|757789.1|756789.1|757887.1|756887.1|757789.1|756789.1|36
1643974650000|2022-02-04 11:37:30|757781.4|756781.4|757834.5|756834.5|757835.8|756835.8|757750.6|756750.6|32
1643974660000|2022-02-04 11:37:40|757838.6|756838.6|757886.1|756886.1|757893|756893|757826.9|756826.9|31
1643974670000|2022-02-04 11:37:50|757882.2|756882.2|757828.4|756828.4|757886.4|756886.4|757825.9|756825.9|33
1643974680000|2022-02-04 11:38:00|757829.6|756829.6|757839.8|756839.8|758334.3|756857.8|757804.4|756334.3|35
1643974690000|2022-02-04 11:38:10|757797.8|756797.8|757790.7|756790.7|757810.3|756810.3|757712.2|756712.2|35
1643974700000|2022-02-04 11:38:20|757789.7|756789.7|757742.1|756742.1|757826.7|756826.7|757730|756730|33
1643974710000|2022-02-04 11:38:30|757745.1|756745.1|757769.2|756769.2|757791.9|756791.9|757745.1|756745.1|30
1643974720000|2022-02-04 11:38:40|757786.2|756786.2|757541|756541|757811.8|756811.8|757541|756541|33
1643974730000|2022-02-04 11:38:50|757534.5|756534.5|757455|756455|757547.4|756547.4|757450|756450|29
1643974740000|2022-02-04 11:39:00|757445|756445|757435.9|756435.9|757449|756449|757425.6|756425.6|34
1643974750000|2022-02-04 11:39:10|757434.8|756434.8|757396.9|756396.9|757434.8|756434.8|757373.9|756373.9|35
1643974760000|2022-02-04 11:39:20|757394.3|756394.3|757138.3|756138.3|757394.3|756394.3|757138.3|756138.3|36
1643974770000|2022-02-04 11:39:30|757145.9|756145.9|757266.1|756266.1|757381.7|756381.7|757142.4|756142.4|38
1643974780000|2022-02-04 11:39:40|757266.9|756266.9|757192.4|756192.4|757270|756270|757183.8|756183.8|35
1643974790000|2022-02-04 11:39:50|757188.5|756188.5|757165.9|756165.9|757203.4|756203.4|757148|756148|35
1643974800000|2022-02-04 11:40:00|757147.9|756147.9|757091.2|756091.2|757147.9|756147.9|757038.6|756038.6|32
1643974810000|2022-02-04 11:40:10|757082.9|756082.9|757160.3|756160.3|757176.6|756176.6|757082.9|756082.9|31
1643974820000|2022-02-04 11:40:20|757159.7|756159.7|757164.3|756164.3|757216.5|756216.5|757158.7|756158.7|29
1643974830000|2022-02-04 11:40:30|757163.9|756163.9|757133.1|756133.1|757167.7|756167.7|757119.1|756119.1|34
1643974840000|2022-02-04 11:40:40|757136.7|756136.7|757165.3|756165.3|757170.4|756170.4|757128.4|756128.4|31
1643974850000|2022-02-04 11:40:50|757164|756164|757162.7|756162.7|757168.5|756168.5|757139|756139|29
1643974860000|2022-02-04 11:41:00|757179|756179|757265.2|756265.2|757265.9|756265.9|757147.9|756147.9|37
1643974870000|2022-02-04 11:41:10|757244.9|756244.9|757240|756240|757262.7|756262.7|757216.4|756216.4|31
1643974880000|2022-02-04 11:41:20|757235.4|756235.4|757416.6|756416.6|757416.6|756416.6|757225.3|756225.3|34
1643974890000|2022-02-04 11:41:30|757390.9|756390.9|757422.4|756422.4|757439.3|756439.3|757369.1|756369.1|37
1643974900000|2022-02-04 11:41:40|757409.7|756409.7|757486.9|756486.9|757493.3|756493.3|757409.7|756409.7|37
1643974910000|2022-02-04 11:41:50|757485|756485|757595.1|756595.1|757595.1|756595.1|757439.9|756439.9|38
1643974920000|2022-02-04 11:42:00|757597.4|756597.4|757613.6|756613.6|757613.6|756613.6|757555.8|756555.8|32
1643974930000|2022-02-04 11:42:10|757610.8|756610.8|757665.2|756665.2|757689.6|756689.6|757599.9|756599.9|35
1643974940000|2022-02-04 11:42:20|757670.1|756670.1|757686.2|756686.2|757692.8|756692.8|757667|756667|30
1643974950000|2022-02-04 11:42:30|757675.1|756675.1|757677.8|756677.8|757711.4|756711.4|757671.1|756671.1|31
1643974960000|2022-02-04 11:42:40|757675.3|756675.3|757678.5|756678.5|757687.4|756687.4|757670.3|756670.3|31
1643974970000|2022-02-04 11:42:50|757679.8|756679.8|757692.3|756692.3|757712|756712|757679.8|756679.8|27
1643974980000|2022-02-04 11:43:00|757691.8|756691.8|757673.7|756673.7|757705.5|756705.5|757668|756668|30
1643974990000|2022-02-04 11:43:10|757675.9|756675.9|757658.5|756658.5|757688.6|756688.6|757658.5|756658.5|32
1643975000000|2022-02-04 11:43:20|757667.3|756667.3|757668.9|756668.9|757676.1|756676.1|757646.2|756646.2|33
1643975010000|2022-02-04 11:43:30|757667.2|756667.2|757699.2|756699.2|757709.3|756709.3|757656.9|756656.9|32
1643975020000|2022-02-04 11:43:40|757690.6|756690.6|757657.4|756657.4|757707.2|756707.2|757648.3|756648.3|27
1643975030000|2022-02-04 11:43:50|757657.3|756657.3|757596.4|756596.4|757657.3|756657.3|757593.2|756593.2|30
1643975040000|2022-02-04 11:44:00|757592.3|756592.3|757588|756588|757637.7|756637.7|757574|756574|33
1643975050000|2022-02-04 11:44:10|757582.9|756582.9|757648.8|756648.8|757659.7|756659.7|757582.9|756582.9|32
1643975060000|2022-02-04 11:44:20|757650.2|756650.2|757694.8|756694.8|757707.5|756707.5|757632.5|756632.5|25
1643975070000|2022-02-04 11:44:30|757688.5|756688.5|757684.5|756684.5|757688.5|756688.5|757677.4|756677.4|24
1643975080000|2022-02-04 11:44:40|757681.8|756681.8|757869.3|756869.3|757894.4|756894.4|757679.1|756679.1|34
1643975090000|2022-02-04 11:44:50|757871.4|756871.4|758023.9|757023.9|758030.1|757030.1|757865.1|756865.1|33
1643975100000|2022-02-04 11:45:00|758020.7|757020.7|758085.1|757085.1|758085.1|757085.1|758004|757004|36
1643975110000|2022-02-04 11:45:10|758080.3|757080.3|758173.2|757173.2|758173.2|757173.2|758069.9|757069.9|36
1643975120000|2022-02-04 11:45:20|758177.2|757177.2|758272.8|757272.8|758278.4|757278.4|758174.1|757174.1|35
1643975130000|2022-02-04 11:45:30|758276.3|757276.3|758299.4|757299.4|758317.4|757317.4|758254.3|757254.3|34
1643975140000|2022-02-04 11:45:40|758295.8|757295.8|758360.7|757360.7|758361.5|757361.5|758295.8|757295.8|36
1643975150000|2022-02-04 11:45:50|758373.1|757373.1|758448.5|757448.5|758451.6|757451.6|758359.2|757359.2|37
1643975160000|2022-02-04 11:46:00|758382.8|757382.8|758390|757390|758401.5|757401.5|758360.7|757360.7|33
1643975170000|2022-02-04 11:46:10|758391|757391|758445.9|757445.9|758459.1|757459.1|758389.6|757389.6|29
1643975180000|2022-02-04 11:46:20|758445.7|757445.7|758401.7|757401.7|758445.7|757445.7|758396.1|757396.1|32
1643975190000|2022-02-04 11:46:30|758402.2|757402.2|758404|757404|758421.4|757421.4|758392.7|757392.7|31
1643975200000|2022-02-04 11:46:40|758411.8|757411.8|758418.6|757418.6|758421.5|757421.5|758397.8|757397.8|20
1643975210000|2022-02-04 11:46:50|758422.3|757422.3|758447.4|757447.4|758451.8|757451.8|758422.3|757422.3|24
1643975220000|2022-02-04 11:47:00|758447|757447|758465.8|757465.8|758466|757466|758421.3|757421.3|28
1643975230000|2022-02-04 11:47:10|758451.1|757451.1|758438.2|757438.2|758455.1|757455.1|758435|757435|19
1643975240000|2022-02-04 11:47:20|758437.6|757437.6|758441.3|757441.3|758459.1|757459.1|758429.1|757429.1|34
1643975250000|2022-02-04 11:47:30|758438.4|757438.4|758452.3|757452.3|758538.2|757538.2|758438.4|757438.4|37
1643975260000|2022-02-04 11:47:40|758451.6|757451.6|758415.8|757415.8|758452.7|757452.7|758415.3|757415.3|29
1643975270000|2022-02-04 11:47:50|758411|757411|758176.1|757176.1|758411|757411|758173.8|757173.8|32
1643975280000|2022-02-04 11:48:00|758186.3|757186.3|758258.5|757258.5|758260.5|757260.5|758186.3|757186.3|26
1643975290000|2022-02-04 11:48:10|758256.6|757256.6|758210|757210|758257.6|757257.6|758193.2|757193.2|32
1643975300000|2022-02-04 11:48:20|758211.6|757211.6|758251.2|757251.2|758255.9|757255.9|758194.9|757194.9|26
1643975310000|2022-02-04 11:48:30|758247.8|757247.8|758212.4|757212.4|758250.1|757250.1|758208.3|757208.3|24
1643975320000|2022-02-04 11:48:40|758209|757209|758208.6|757208.6|758221|757221|758208.5|757208.5|25
1643975330000|2022-02-04 11:48:50|758211|757211|758225.5|757225.5|758230.7|757230.7|758206.1|757206.1|34
1643975340000|2022-02-04 11:49:00|758222.8|757222.8|758227.3|757227.3|758249.8|757249.8|758214.4|757214.4|27
1643975350000|2022-02-04 11:49:10|758230.6|757230.6|758244.5|757244.5|758251|757251|758230.1|757230.1|28
1643975360000|2022-02-04 11:49:20|758242.2|757242.2|758253.7|757253.7|758254|757254|758238.1|757238.1|29
1643975370000|2022-02-04 11:49:30|758268.3|757268.3|758307.3|757307.3|758395.3|757395.3|758268.3|757268.3|30
1643975380000|2022-02-04 11:49:40|758311.4|757311.4|758296|757296|758319.2|757319.2|758279.2|757279.2|25
1643975390000|2022-02-04 11:49:50|758294.9|757294.9|758336|757336|758349.4|757349.4|758294.9|757294.9|26
1643975400000|2022-02-04 11:50:00|758329|757329|758351.6|757351.6|758355.4|757355.4|758324.2|757324.2|31
1643975410000|2022-02-04 11:50:10|758352.3|757352.3|758447.9|757447.9|758447.9|757447.9|758346.7|757346.7|30
1643975420000|2022-02-04 11:50:20|758446.5|757446.5|758486.3|757486.3|758509.9|757509.9|758446.5|757446.5|36
1643975430000|2022-02-04 11:50:30|758485.8|757485.8|758571.3|757571.3|758571.3|757571.3|758480.4|757480.4|29
1643975440000|2022-02-04 11:50:40|758573.9|757573.9|758672.3|757672.3|758673.6|757673.6|758535.2|757535.2|37
1643975450000|2022-02-04 11:50:50|758674.4|757674.4|758716.1|757716.1|758739.9|757739.9|758669.4|757669.4|36
1643975460000|2022-02-04 11:51:00|758718.8|757718.8|758711.7|757711.7|758728.5|757728.5|758711.7|757711.7|21
1643975470000|2022-02-04 11:51:10|758718.9|757718.9|758747.1|757747.1|758764.2|757764.2|758707.1|757707.1|31
1643975480000|2022-02-04 11:51:20|758746.8|757746.8|758567|757567|758760.2|757760.2|758559.1|757559.1|36
1643975490000|2022-02-04 11:51:30|758569.4|757569.4|758571.8|757571.8|758579.5|757579.5|758555.5|757555.5|30
1643975500000|2022-02-04 11:51:40|758595.2|757595.2|758657.8|757657.8|758660.2|757660.2|758595.2|757595.2|25
1643975510000|2022-02-04 11:51:50|758653|757653|758590.5|757590.5|758701.3|757701.3|758587.6|757587.6|33
1643975520000|2022-02-04 11:52:00|758595.7|757595.7|758539.3|757539.3|758599.9|757599.9|758539.3|757539.3|24
1643975530000|2022-02-04 11:52:10|758536.4|757536.4|758622.9|757622.9|758624.3|757624.3|758536.4|757536.4|31
1643975540000|2022-02-04 11:52:20|758623|757623|758649.6|757649.6|758654|757654|758615.1|757615.1|25
1643975550000|2022-02-04 11:52:30|758655.1|757655.1|758603.5|757603.5|758658.4|757658.4|758599.9|757599.9|23
1643975560000|2022-02-04 11:52:40|758595.7|757595.7|758594.8|757594.8|758610.7|757610.7|758581.4|757581.4|28
1643975570000|2022-02-04 11:52:50|758594.4|757594.4|758624.7|757624.7|758624.7|757624.7|758590.3|757590.3|23
1643975580000|2022-02-04 11:53:00|758628.6|757628.6|758689.9|757689.9|758689.9|757689.9|758596.4|757596.4|29
1643975590000|2022-02-04 11:53:10|758695.7|757695.7|758636.6|757636.6|758695.7|757695.7|758631.9|757631.9|33
1643975600000|2022-02-04 11:53:20|758639|757639|758667.9|757667.9|758683.1|757683.1|758632.8|757632.8|32
1643975610000|2022-02-04 11:53:30|758674|757674|758672|757672|758678.4|757678.4|758662.5|757662.5|27
1643975620000|2022-02-04 11:53:40|758671.7|757671.7|758636.1|757636.1|758678.5|757678.5|758624.4|757624.4|34
1643975630000|2022-02-04 11:53:50|758638|757638|758595.3|757595.3|758638|757638|758584.4|757584.4|34
1643975640000|2022-02-04 11:54:00|758586.4|757586.4|758608.4|757608.4|758635.5|757635.5|758556.5|757556.5|33
1643975650000|2022-02-04 11:54:10|758602|757602|758531|757531|758626.2|757626.2|758510.1|757510.1|32
1643975660000|2022-02-04 11:54:20|758534.3|757534.3|758515.1|757515.1|758535|757535|758515.1|757515.1|18
1643975670000|2022-02-04 11:54:30|758513.5|757513.5|758356.7|757356.7|758519.7|757519.7|758356.7|757356.7|35
1643975680000|2022-02-04 11:54:40|758360.2|757360.2|758348.4|757348.4|758373.6|757373.6|758315.4|757315.4|31
1643975690000|2022-02-04 11:54:50|758346.9|757346.9|758291.4|757291.4|758346.9|757346.9|758288.6|757288.6|27
1643975700000|2022-02-04 11:55:00|758290.4|757290.4|758291.6|757291.6|758301.8|757301.8|758282.2|757282.2|29
1643975710000|2022-02-04 11:55:10|758268.1|757268.1|758438.3|757438.3|758449.9|757449.9|758247|757247|31
1643975720000|2022-02-04 11:55:20|758436.4|757436.4|758470.2|757470.2|758496.6|757496.6|758426.3|757426.3|30
1643975730000|2022-02-04 11:55:30|758478.7|757478.7|758540.4|757540.4|758549.9|757549.9|758477.5|757477.5|32
1643975740000|2022-02-04 11:55:40|758524.3|757524.3|758560|757560|758579.2|757579.2|758524.3|757524.3|29
1643975750000|2022-02-04 11:55:50|758563.8|757563.8|758555.8|757555.8|758563.9|757563.9|758527.1|757527.1|30
1643975760000|2022-02-04 11:56:00|758554.7|757554.7|758595.2|757595.2|758609.8|757609.8|758554.7|757554.7|29
1643975770000|2022-02-04 11:56:10|758596|757596|758611.7|757611.7|758628.9|757628.9|758591.3|757591.3|30
1643975780000|2022-02-04 11:56:20|758608.1|757608.1|758576.8|757576.8|758608.1|757608.1|758560.4|757560.4|29
1643975790000|2022-02-04 11:56:30|758576.2|757576.2|758712.7|757712.7|758734.8|757734.8|758568.2|757568.2|28
1643975800000|2022-02-04 11:56:40|758707.1|757707.1|758627.4|757627.4|758709.9|757709.9|758627.4|757627.4|29
1643975810000|2022-02-04 11:56:50|758627|757627|758627.1|757627.1|758643.6|757643.6|758606.8|757606.8|30
1643975820000|2022-02-04 11:57:00|758624.3|757624.3|758653.4|757653.4|758664|757664|758624.3|757624.3|28
1643975830000|2022-02-04 11:57:10|758657.1|757657.1|758404.7|757404.7|758663.1|757663.1|758392.8|757392.8|34
1643975840000|2022-02-04 11:57:20|758405.8|757405.8|758410.1|757410.1|758416.2|757416.2|758368.8|757368.8|28
1643975850000|2022-02-04 11:57:30|758401.4|757401.4|758402.6|757402.6|758412.4|757412.4|758371.1|757371.1|32
1643975860000|2022-02-04 11:57:40|758401.3|757401.3|758313.1|757313.1|758401.9|757401.9|758260|757260|31
1643975870000|2022-02-04 11:57:50|758317.7|757317.7|758422.4|757422.4|758422.4|757422.4|758317.7|757317.7|34
1643975880000|2022-02-04 11:58:00|758412|757412|758417.2|757417.2|758417.3|757417.3|758395.3|757395.3|26
1643975890000|2022-02-04 11:58:10|758417|757417|758299.2|757299.2|758417|757417|758281.3|757281.3|31
1643975900000|2022-02-04 11:58:20|758300.5|757300.5|758318.7|757318.7|758329.5|757329.5|758297.2|757297.2|24
1643975910000|2022-02-04 11:58:30|758320.9|757320.9|758302.1|757302.1|758320.9|757320.9|758288.4|757288.4|28
1643975920000|2022-02-04 11:58:40|758304.1|757304.1|758282.2|757282.2|758311.4|757311.4|758273.8|757273.8|30
1643975930000|2022-02-04 11:58:50|758284.8|757284.8|758311.3|757311.3|758311.3|757311.3|758220|757220|28
1643975940000|2022-02-04 11:59:00|758314.3|757314.3|758411.5|757411.5|758438|757438|758307.6|757307.6|35
1643975950000|2022-02-04 11:59:10|758415|757415|758442.1|757442.1|758451.2|757451.2|758415|757415|28
1643975960000|2022-02-04 11:59:20|758442.2|757442.2|758458.8|757458.8|758458.8|757458.8|758371.8|757371.8|28
1643975970000|2022-02-04 11:59:30|758489.6|757489.6|758523.1|757523.1|758536|757536|758466.4|757466.4|27
1643975980000|2022-02-04 11:59:40|758525.6|757525.6|758524.7|757524.7|758528.2|757528.2|758509.6|757509.6|21
1643975990000|2022-02-04 11:59:50|758517.9|757517.9|758581.2|757581.2|758607|757607|758492.4|757492.4|31
1643976000000|2022-02-04 12:00:00|758582.3|757582.3|758563.2|757563.2|758595.4|757595.4|758541.2|757541.2|33
1643976010000|2022-02-04 12:00:10|758563.3|757563.3|758555.5|757555.5|758563.3|757563.3|758523.3|757523.3|25
1643976020000|2022-02-04 12:00:20|758559.6|757559.6|758506.5|757506.5|758559.6|757559.6|758477.4|757477.4|30
1643976030000|2022-02-04 12:00:30|758508|757508|758424.1|757424.1|758508|757508|758382.8|757382.8|30
1643976040000|2022-02-04 12:00:40|758421.6|757421.6|758428.7|757428.7|758428.7|757428.7|758399.7|757399.7|32
1643976050000|2022-02-04 12:00:50|758416.8|757416.8|758460.4|757460.4|758461.3|757461.3|758412.7|757412.7|22
1643976060000|2022-02-04 12:01:00|758461.5|757461.5|758474.3|757474.3|758474.3|757474.3|758433.4|757433.4|24
1643976070000|2022-02-04 12:01:10|758475.1|757475.1|758539.1|757539.1|758557|757557|758467.6|757467.6|24
1643976080000|2022-02-04 12:01:20|758535.9|757535.9|758420.7|757420.7|758536.1|757536.1|758420.7|757420.7|33
1643976090000|2022-02-04 12:01:30|758421.2|757421.2|758416.2|757416.2|758435.3|757435.3|758401.8|757401.8|33
1643976100000|2022-02-04 12:01:40|758415.1|757415.1|758362.9|757362.9|758421.2|757421.2|758360.1|757360.1|24
1643976110000|2022-02-04 12:01:50|758368.4|757368.4|758392.4|757392.4|758394.4|757394.4|758364.8|757364.8|30
1643976120000|2022-02-04 12:02:00|758393.5|757393.5|758480.2|757480.2|758495.9|757495.9|758390.6|757390.6|28
1643976130000|2022-02-04 12:02:10|758480|757480|758530.6|757530.6|758535.8|757535.8|758480|757480|29
1643976140000|2022-02-04 12:02:20|758532.4|757532.4|758602.4|757602.4|758610.3|757610.3|758532.4|757532.4|32
1643976150000|2022-02-04 12:02:30|758603.8|757603.8|758597.2|757597.2|758613|757613|758578.4|757578.4|25
1643976160000|2022-02-04 12:02:40|758598.9|757598.9|758498.3|757498.3|758600.1|757600.1|758492|757492|31
1643976170000|2022-02-04 12:02:50|758499.4|757499.4|758461.4|757461.4|758499.4|757499.4|758451.8|757451.8|29
1643976180000|2022-02-04 12:03:00|758466|757466|758531.5|757531.5|758547.4|757547.4|758453.7|757453.7|32
1643976190000|2022-02-04 12:03:10|758529.9|757529.9|758500|757500|758531.2|757531.2|758482.2|757482.2|27
1643976200000|2022-02-04 12:03:20|758495.3|757495.3|758469.7|757469.7|758497.7|757497.7|758430.9|757430.9|30
1643976210000|2022-02-04 12:03:30|758463.9|757463.9|758436.2|757436.2|758497.3|757497.3|758393.5|757393.5|29
1643976220000|2022-02-04 12:03:40|758404.7|757404.7|758447.9|757447.9|758460.9|757460.9|758402.7|757402.7|25
1643976230000|2022-02-04 12:03:50|758450.1|757450.1|758548.6|757548.6|758548.6|757548.6|758450.1|757450.1|31
1643976240000|2022-02-04 12:04:00|758554|757554|758603.5|757603.5|758627.3|757627.3|758554|757554|33
1643976250000|2022-02-04 12:04:10|758602|757602|758633.1|757633.1|758647|757647|758602|757602|28
1643976260000|2022-02-04 12:04:20|758629.1|757629.1|758609.6|757609.6|758646.8|757646.8|758592|757592|30
1643976270000|2022-02-04 12:04:30|758605.2|757605.2|758765.9|757765.9|758823.9|757823.9|758600.2|757600.2|32
1643976280000|2022-02-04 12:04:40|758762|757762|758723.3|757723.3|758774.2|757774.2|758718.5|757718.5|35
1643976290000|2022-02-04 12:04:50|758722|757722|758648.5|757648.5|758722.5|757722.5|758643.6|757643.6|28
1643976300000|2022-02-04 12:05:00|758648.4|757648.4|758712.6|757712.6|758714.2|757714.2|758645.3|757645.3|28
1643976310000|2022-02-04 12:05:10|758712.8|757712.8|758674|757674|759220|757715.8|758673|757218|23
1643976320000|2022-02-04 12:05:20|758675.5|757675.5|758661.3|757661.3|759238|757754.8|758621.5|757238|32
1643976330000|2022-02-04 12:05:30|758675.4|757675.4|758735|757735|758735.3|757735.3|758675.4|757675.4|32
1643976340000|2022-02-04 12:05:40|758736.5|757736.5|758757.5|757757.5|758767.3|757767.3|758727.2|757727.2|29
1643976350000|2022-02-04 12:05:50|758756.2|757756.2|758751.1|757751.1|758762.7|757762.7|758737.7|757737.7|22
1643976360000|2022-02-04 12:06:00|758753.5|757753.5|758703.4|757703.4|758753.5|757753.5|758690|757690|23
1643976370000|2022-02-04 12:06:10|758703.6|757703.6|758642.2|757642.2|758731.8|757731.8|758642.2|757642.2|19
1643976380000|2022-02-04 12:06:20|758639.1|757639.1|758626.7|757626.7|758649.8|757649.8|758618|757618|28
1643976390000|2022-02-04 12:06:30|758603.5|757603.5|758514.2|757514.2|758618.8|757618.8|758510.6|757510.6|24
1643976400000|2022-02-04 12:06:40|758496.7|757496.7|758387.4|757387.4|758498.2|757498.2|758370.7|757370.7|29
1643976410000|2022-02-04 12:06:50|758382.4|757382.4|758384.6|757384.6|758411.7|757411.7|758378.4|757378.4|28
1643976420000|2022-02-04 12:07:00|758378.9|757378.9|758362.9|757362.9|758471.7|757471.7|758362.9|757362.9|31
1643976430000|2022-02-04 12:07:10|758359.3|757359.3|758395.5|757395.5|758421.9|757421.9|758359.3|757359.3|31
1643976440000|2022-02-04 12:07:20|758402.5|757402.5|758408.1|757408.1|758419.9|757419.9|758398.2|757398.2|27
1643976450000|2022-02-04 12:07:30|758395.5|757395.5|758379.8|757379.8|758405.1|757405.1|758371.7|757371.7|35
1643976460000|2022-02-04 12:07:40|758376.4|757376.4|758337.5|757337.5|758382.9|757382.9|758331.5|757331.5|26
1643976470000|2022-02-04 12:07:50|758342.7|757342.7|758376.3|757376.3|758378.7|757378.7|758342.7|757342.7|24
1643976480000|2022-02-04 12:08:00|758375.2|757375.2|758340.8|757340.8|758380|757380|758325.8|757325.8|25
1643976490000|2022-02-04 12:08:10|758340.6|757340.6|758391.7|757391.7|758391.7|757391.7|758318|757318|29
1643976500000|2022-02-04 12:08:20|758391.6|757391.6|758382.3|757382.3|758412.3|757412.3|758359.5|757359.5|29
1643976510000|2022-02-04 12:08:30|758382|757382|758373.5|757373.5|758382.1|757382.1|758371.2|757371.2|19
1643976520000|2022-02-04 12:08:40|758380.3|757380.3|758389.6|757389.6|758400.5|757400.5|758372.4|757372.4|24
1643976530000|2022-02-04 12:08:50|758387.2|757387.2|758403|757403|758413.1|757413.1|758379|757379|26
1643976540000|2022-02-04 12:09:00|758430.9|757430.9|758460.9|757460.9|758470.2|757470.2|758430.9|757430.9|27
1643976550000|2022-02-04 12:09:10|758460.7|757460.7|758468.4|757468.4|758469.9|757469.9|758447.5|757447.5|20
1643976560000|2022-02-04 12:09:20|758467.5|757467.5|758483.2|757483.2|758489.1|757489.1|758454.9|757454.9|28
1643976570000|2022-02-04 12:09:30|758492.8|757492.8|758456.4|757456.4|758494.9|757494.9|758452.3|757452.3|26
1643976580000|2022-02-04 12:09:40|758454.3|757454.3|758577.8|757577.8|758580.2|757580.2|758454.3|757454.3|25
1643976590000|2022-02-04 12:09:50|758578.3|757578.3|758370.3|757370.3|758581.4|757581.4|758358.9|757358.9|35
1643976600000|2022-02-04 12:10:00|758375.2|757375.2|758365.1|757365.1|758381.6|757381.6|758348.1|757348.1|22
1643976610000|2022-02-04 12:10:10|758366.9|757366.9|758373.4|757373.4|758373.4|757373.4|758336.6|757336.6|20
1643976620000|2022-02-04 12:10:20|758374|757374|758369|757369|758380.7|757380.7|758354.1|757354.1|30
1643976630000|2022-02-04 12:10:30|758368.6|757368.6|758370.2|757370.2|758374.2|757374.2|758354.7|757354.7|20
1643976640000|2022-02-04 12:10:40|758367.3|757367.3|758380.6|757380.6|758384.3|757384.3|758357.2|757357.2|16
1643976650000|2022-02-04 12:10:50|758372.4|757372.4|758407|757407|758416.7|757416.7|758372.4|757372.4|23
1643976660000|2022-02-04 12:11:00|758387.3|757387.3|758427.5|757427.5|758431.2|757431.2|758374.5|757374.5|26
1643976670000|2022-02-04 12:11:10|758428.1|757428.1|758430|757430|758440.3|757440.3|758389.1|757389.1|26
1643976680000|2022-02-04 12:11:20|758433.4|757433.4|758424.2|757424.2|758437.2|757437.2|758419.3|757419.3|16
1643976690000|2022-02-04 12:11:30|758425.1|757425.1|758412.6|757412.6|758425.2|757425.2|758412.6|757412.6|16
1643976700000|2022-02-04 12:11:40|758410.7|757410.7|758424.2|757424.2|758426.4|757426.4|758410.5|757410.5|11
1643976710000|2022-02-04 12:11:50|758427.6|757427.6|758414.1|757414.1|758429|757429|758409.8|757409.8|19
1643976720000|2022-02-04 12:12:00|758416.3|757416.3|758538.9|757538.9|758546.8|757546.8|758411.8|757411.8|18
1643976730000|2022-02-04 12:12:10|758538.2|757538.2|758546.7|757546.7|758546.9|757546.9|758517.8|757517.8|25
1643976740000|2022-02-04 12:12:20|758547.4|757547.4|758561.3|757561.3|758569.1|757569.1|758542.6|757542.6|23
1643976750000|2022-02-04 12:12:30|758562.2|757562.2|758563.6|757563.6|758566.3|757566.3|758550.7|757550.7|22
1643976760000|2022-02-04 12:12:40|758562.6|757562.6|758576.7|757576.7|758576.7|757576.7|758562.4|757562.4|18
1643976770000|2022-02-04 12:12:50|758577.9|757577.9|758449.5|757449.5|758580.1|757580.1|758439.8|757439.8|24
1643976780000|2022-02-04 12:13:00|758455.5|757455.5|758490.1|757490.1|758529.2|757529.2|758455.5|757455.5|25
1643976790000|2022-02-04 12:13:10|758489.7|757489.7|758486.6|757486.6|758489.7|757489.7|758475.1|757475.1|16
1643976800000|2022-02-04 12:13:20|758489|757489|758436.7|757436.7|758513|757513|758427.8|757427.8|27
1643976810000|2022-02-04 12:13:30|758438.1|757438.1|758430.9|757430.9|758444|757444|758409.3|757409.3|24
1643976820000|2022-02-04 12:13:40|758429.4|757429.4|758417.3|757417.3|758432.1|757432.1|758403.1|757403.1|27
1643976830000|2022-02-04 12:13:50|758409.4|757409.4|758433.3|757433.3|758449.6|757449.6|758409.4|757409.4|29
1643976840000|2022-02-04 12:14:00|758446.1|757446.1|758429.2|757429.2|758446.1|757446.1|758424.2|757424.2|35
1643976850000|2022-02-04 12:14:10|758434.1|757434.1|758464|757464|758464|757464|758414.4|757414.4|32
1643976860000|2022-02-04 12:14:20|758460.3|757460.3|758525|757525|758525|757525|758455.5|757455.5|27
1643976870000|2022-02-04 12:14:30|758523.5|757523.5|758534.3|757534.3|758546|757546|758503.7|757503.7|25
1643976880000|2022-02-04 12:14:40|758532.9|757532.9|758534.3|757534.3|758545.5|757545.5|758496.5|757496.5|27
1643976890000|2022-02-04 12:14:50|758524.9|757524.9|758570|757570|758570|757570|758523.2|757523.2|19
1643976900000|2022-02-04 12:15:00|758573.4|757573.4|758706.2|757706.2|758764.6|757764.6|758566.7|757566.7|33
1643976910000|2022-02-04 12:15:10|758705.8|757705.8|758815.4|757815.4|758835.2|757835.2|758701.9|757701.9|32
1643976920000|2022-02-04 12:15:20|758813.8|757813.8|758875.2|757875.2|758886|757886|758794.2|757794.2|31
1643976930000|2022-02-04 12:15:30|758873.6|757873.6|758999.7|757999.7|759614|758020.3|758873.1|757614|37
1643976940000|2022-02-04 12:15:40|759000|758000|759054.3|758054.3|759098.5|758098.5|758993.7|757993.7|36
1643976950000|2022-02-04 12:15:50|759053.6|758053.6|759024|758024|759064.2|758064.2|758980.1|757980.1|37
1643976960000|2022-02-04 12:16:00|759023|758023|758952.7|757952.7|759023|758023|758938.8|757938.8|30
1643976970000|2022-02-04 12:16:10|758958.8|757958.8|759083.4|758083.4|759088.8|758088.8|758956.4|757956.4|32
1643976980000|2022-02-04 12:16:20|759087.7|758087.7|759095.9|758095.9|759108.7|758108.7|759082.7|758082.7|28
1643976990000|2022-02-04 12:16:30|759096.5|758096.5|759135.5|758135.5|759135.5|758135.5|759095.1|758095.1|27
1643977000000|2022-02-04 12:16:40|759130.2|758130.2|759083.3|758083.3|759144.8|758144.8|759059.3|758059.3|30
1643977010000|2022-02-04 12:16:50|759078.3|758078.3|759090.6|758090.6|759095.1|758095.1|758952|757952|27
1643977020000|2022-02-04 12:17:00|759079.8|758079.8|759160.2|758160.2|759160.2|758160.2|759079.8|758079.8|35
1643977030000|2022-02-04 12:17:10|759158.1|758158.1|759181.2|758181.2|759184.3|758184.3|759158.1|758158.1|27
1643977040000|2022-02-04 12:17:20|759174.3|758174.3|759458.1|758458.1|759458.1|758458.1|759157.5|758157.5|36
1643977050000|2022-02-04 12:17:30|759453.5|758453.5|759458.2|758458.2|759482.9|758482.9|759425.6|758425.6|34
1643977060000|2022-02-04 12:17:40|759487.9|758487.9|759446.6|758446.6|759487.9|758487.9|759444.5|758444.5|37
1643977070000|2022-02-04 12:17:50|759450.9|758450.9|759451.3|758451.3|759474.3|758474.3|759438.5|758438.5|23
1643977080000|2022-02-04 12:18:00|759449.1|758449.1|759449.4|758449.4|759457.8|758457.8|759447.1|758447.1|30
1643977090000|2022-02-04 12:18:10|759448.3|758448.3|759450.7|758450.7|759462.3|758462.3|759431.1|758431.1|28
1643977100000|2022-02-04 12:18:20|759459.3|758459.3|759622.6|758622.6|759682.2|758682.2|759445.2|758445.2|38
1643977110000|2022-02-04 12:18:30|759612.2|758612.2|760048.2|758048.2|760083.4|758627.7|759547.3|758046.1|34
1643977120000|2022-02-04 12:18:40|760032.8|758032.8|759602.9|758602.9|760032.8|758633.2|759526.4|758032.8|35
1643977130000|2022-02-04 12:18:50|759598.8|758598.8|760036.1|758036.1|760053.2|758610.9|759585.9|758019.2|33
1643977140000|2022-02-04 12:19:00|760034.5|758034.5|759709.7|758709.7|760036.4|758761|759662.4|758033.6|36
1643977150000|2022-02-04 12:19:10|759718.7|758718.7|759694.4|758694.4|759723|758723|759684.9|758684.9|31
1643977160000|2022-02-04 12:19:20|759696.7|758696.7|759718.3|758718.3|759725.4|758725.4|759696.7|758696.7|27
1643977170000|2022-02-04 12:19:30|759849.2|758849.2|759893.6|758893.6|759923.8|758923.8|759849.2|758849.2|36
1643977180000|2022-02-04 12:19:40|759897.2|758897.2|759893.3|758893.3|759979|758979|759836.9|758836.9|36
1643977190000|2022-02-04 12:19:50|759869.8|758869.8|759909.2|758909.2|760665.3|759209.4|759869.8|758581|39
1643977200000|2022-02-04 12:20:00|759903.5|758903.5|760045.1|759045.1|760404.8|759083|759891.4|758404.8|36
1643977210000|2022-02-04 12:20:10|760143.8|759143.8|760022.7|759022.7|760157.6|759157.6|760016.9|759016.9|37
1643977220000|2022-02-04 12:20:20|760019.5|759019.5|760024.9|759024.9|760061.2|759061.2|759915.5|758915.5|33
1643977230000|2022-02-04 12:20:30|759938.4|758938.4|759862|758862|759938.4|758938.4|759862|758862|30
1643977240000|2022-02-04 12:20:40|759865|758865|759884.4|758884.4|759922.4|758922.4|759860|758860|34
1643977250000|2022-02-04 12:20:50|759890.1|758890.1|759867.4|758867.4|759894.9|758894.9|759859.2|758859.2|36
1643977260000|2022-02-04 12:21:00|759891.6|758891.6|759870.1|758870.1|759893.7|758893.7|759854.1|758854.1|31
1643977270000|2022-02-04 12:21:10|759886.5|758886.5|759858.8|758858.8|759886.5|758886.5|759844|758844|31
1643977280000|2022-02-04 12:21:20|759858|758858|759862.3|758862.3|759883.7|758883.7|759854.3|758854.3|29
1643977290000|2022-02-04 12:21:30|759865.2|758865.2|759887.5|758887.5|759913.1|758913.1|759860.1|758860.1|26
1643977300000|2022-02-04 12:21:40|759889.6|758889.6|759946.1|758946.1|759963.6|758963.6|759887.5|758887.5|23
1643977310000|2022-02-04 12:21:50|759953.9|758953.9|759968.8|758968.8|759975.5|758975.5|759925.9|758925.9|26
1643977320000|2022-02-04 12:22:00|759968.6|758968.6|760154.3|759154.3|760154.3|759154.3|759958.6|758958.6|33
1643977330000|2022-02-04 12:22:10|760145.6|759145.6|760305|759305|760323.6|759323.6|760122.1|759122.1|35
1643977340000|2022-02-04 12:22:20|760298|759298|760637.5|759637.5|760644.8|759644.8|760257.4|759257.4|33
1643977350000|2022-02-04 12:22:30|760636.1|759636.1|760612.4|759612.4|760693.8|759693.8|760612.4|759612.4|38
1643977360000|2022-02-04 12:22:40|760617.3|759617.3|760518.5|759518.5|760650.8|759650.8|760483.2|759483.2|39
1643977370000|2022-02-04 12:22:50|760513|759513|760619.9|759619.9|760633.3|759633.3|760507.8|759507.8|34
1643977380000|2022-02-04 12:23:00|760618.5|759618.5|760447|759447|761040.6|759675.9|760447|759019.1|40
1643977390000|2022-02-04 12:23:10|760443.4|759443.4|760545.5|759545.5|760559.8|759559.8|760443.4|759443.4|36
1643977400000|2022-02-04 12:23:20|760546.4|759546.4|760569|759569|760576.2|759576.2|760515.4|759515.4|36
1643977410000|2022-02-04 12:23:30|760520.1|759520.1|760510.4|759510.4|760589.7|759589.7|760503.1|759503.1|32
1643977420000|2022-02-04 12:23:40|760534|759534|760632.2|759632.2|760645.5|759645.5|760524.6|759524.6|36
1643977430000|2022-02-04 12:23:50|760617|759617|760640.2|759640.2|760643.6|759643.6|760591.6|759591.6|32
1643977440000|2022-02-04 12:24:00|760633.8|759633.8|760592.4|759592.4|760633.8|759633.8|760586.4|759586.4|28
1643977450000|2022-02-04 12:24:10|760596.9|759596.9|760756.2|759756.2|760756.2|759756.2|760596.9|759596.9|34
1643977460000|2022-02-04 12:24:20|760782.9|759782.9|760883.1|759883.1|761391.6|759894|760757.8|759265|35
1643977470000|2022-02-04 12:24:30|760888.3|759888.3|760958.6|759958.6|761359.6|759958.6|760851.9|759293.4|35
1643977480000|2022-02-04 12:24:40|760970.1|759970.1|761008.2|760008.2|761025.5|760025.5|760886|759886|38
1643977490000|2022-02-04 12:24:50|761005.2|760005.2|760824.3|759824.3|761006.7|760006.7|760703.6|759703.6|38
1643977500000|2022-02-04 12:25:00|760839.3|759839.3|760649.7|759649.7|760861.1|759861.1|760631.7|759631.7|37
1643977510000|2022-02-04 12:25:10|760651.7|759651.7|760704.5|759704.5|760716.8|759716.8|760650|759650|35
1643977520000|2022-02-04 12:25:20|760704.7|759704.7|760860.5|759860.5|760877.5|759877.5|760690.2|759690.2|30
1643977530000|2022-02-04 12:25:30|760862.6|759862.6|760850.7|759850.7|760898.9|759898.9|760833.6|759833.6|36
1643977540000|2022-02-04 12:25:40|760873.6|759873.6|760867.7|759867.7|760881.3|759881.3|760840.5|759840.5|27
1643977550000|2022-02-04 12:25:50|760865.9|759865.9|760881.3|759881.3|760901.8|759901.8|760865.9|759865.9|22
1643977560000|2022-02-04 12:26:00|760893.5|759893.5|760887.3|759887.3|760898.5|759898.5|760831.5|759831.5|25
1643977570000|2022-02-04 12:26:10|760886.5|759886.5|760846.4|759846.4|760911.9|759911.9|760779.4|759779.4|32
1643977580000|2022-02-04 12:26:20|760847.5|759847.5|760935.2|759935.2|760939.9|759939.9|760842.7|759842.7|36
1643977590000|2022-02-04 12:26:30|760936.8|759936.8|760688.9|759688.9|760938.7|759938.7|760680.2|759680.2|37
1643977600000|2022-02-04 12:26:40|760690.7|759690.7|760452.2|759452.2|761095.2|759691.3|760441.9|758974.5|35
1643977610000|2022-02-04 12:26:50|760466.1|759466.1|760471.8|759471.8|760524.5|759524.5|760429.3|759429.3|31
1643977620000|2022-02-04 12:27:00|760475.6|759475.6|760492.9|759492.9|760530.7|759530.7|760475.2|759475.2|28
1643977630000|2022-02-04 12:27:10|760595.7|759595.7|760548.2|759548.2|760595.7|759595.7|760534.5|759534.5|29
1643977640000|2022-02-04 12:27:20|760548.9|759548.9|760555.5|759555.5|760565.1|759565.1|760548.3|759548.3|25
1643977650000|2022-02-04 12:27:30|760553.7|759553.7|760794.5|759794.5|760850.1|759850.1|760550.3|759550.3|30
1643977660000|2022-02-04 12:27:40|760794.3|759794.3|760782.5|759782.5|760800.6|759800.6|760768.7|759768.7|29
1643977670000|2022-02-04 12:27:50|760768.7|759768.7|760768.4|759768.4|761260.8|759778.7|760717.5|759260.8|39
1643977680000|2022-02-04 12:28:00|760757.6|759757.6|760830.8|759830.8|760830.8|759830.8|760751.1|759751.1|34
1643977690000|2022-02-04 12:28:10|760840.2|759840.2|760819.8|759819.8|760949.7|759949.7|760819.8|759819.8|35
1643977700000|2022-02-04 12:28:20|760821.6|759821.6|761294.9|759294.9|761294.9|759831.6|760737.6|759276.5|37
1643977710000|2022-02-04 12:28:30|761290.8|759290.8|761132.5|759132.5|761299.9|759783|760783|759112.5|30
1643977720000|2022-02-04 12:28:40|761126.4|759126.4|760505.5|759505.5|761126.4|759513.8|760503.3|758992.1|38
1643977730000|2022-02-04 12:28:50|761024|759024|760507.2|759507.2|761035.7|759538.3|760507.2|759015.2|33
1643977740000|2022-02-04 12:29:00|760506.6|759506.6|760510.9|759510.9|760989.7|759520.1|760482.4|758987|38
1643977750000|2022-02-04 12:29:10|760500.6|759500.6|760885.5|758885.5|761009.1|759510.5|760365|758878|39
1643977760000|2022-02-04 12:29:20|760878.6|758878.6|760966.6|758966.6|761010.8|759010.8|760878.6|758878.6|34
1643977770000|2022-02-04 12:29:30|760957|758957|760912.6|758912.6|760957.8|758957.8|760889.3|758889.3|30
1643977780000|2022-02-04 12:29:40|760938.2|758938.2|760982.1|758982.1|761014|759014|760911.7|758911.7|26
1643977790000|2022-02-04 12:29:50|760993.4|758993.4|760603.8|759603.8|761020.5|759609.3|760469.4|758970.6|30
1643977800000|2022-02-04 12:30:00|760605.1|759605.1|760608.8|759608.8|760637|759637|760600.2|759600.2|28
1643977810000|2022-02-04 12:30:10|760606.7|759606.7|760651.5|759651.5|760748.5|759748.5|760606.7|759606.7|28
1643977820000|2022-02-04 12:30:20|760664.1|759664.1|760898.4|759898.4|760903.7|759903.7|760633.8|759633.8|30
1643977830000|2022-02-04 12:30:30|760897.2|759897.2|760928.2|759928.2|760938.6|759938.6|760885.5|759885.5|28
1643977840000|2022-02-04 12:30:40|760935.3|759935.3|761102.4|760102.4|761105.9|760105.9|760933|759933|30
1643977850000|2022-02-04 12:30:50|761098.5|760098.5|761230.4|760230.4|761240.5|760240.5|761096.4|760096.4|31
1643977860000|2022-02-04 12:31:00|761233.3|760233.3|761393.5|760393.5|761409.1|760409.1|761230.7|760230.7|37
1643977870000|2022-02-04 12:31:10|761403.8|760403.8|761388|760388|761409.7|760409.7|761379.5|760379.5|36
1643977880000|2022-02-04 12:31:20|761393.4|760393.4|761507.6|760507.6|761540.4|760540.4|761387.8|760387.8|37
1643977890000|2022-02-04 12:31:30|761494.8|760494.8|761144.9|760144.9|761512.3|760512.3|761104.5|760104.5|38
1643977900000|2022-02-04 12:31:40|761147.9|760147.9|761654.5|759654.5|761707.8|760240.6|761025.6|759510.4|37
1643977910000|2022-02-04 12:31:50|761634.1|759634.1|760984.3|759984.3|761660.4|760217.4|760983.9|759634.1|35
1643977920000|2022-02-04 12:32:00|760969.3|759969.3|761452.3|759452.3|761524.9|760076.8|760939.1|759447.5|36
1643977930000|2022-02-04 12:32:10|761451.3|759451.3|760787|759787|761451.3|759850.4|760781.3|759422|31
1643977940000|2022-02-04 12:32:20|760786.8|759786.8|760862.3|759862.3|760902.1|759902.1|760786.8|759786.8|33
1643977950000|2022-02-04 12:32:30|760857|759857|760828.2|759828.2|760916.6|759916.6|760824.4|759824.4|30
1643977960000|2022-02-04 12:32:40|760827.1|759827.1|760739.9|759739.9|760827.1|759827.1|760739.9|759739.9|29
1643977970000|2022-02-04 12:32:50|760739.1|759739.1|760837.8|759837.8|760851.6|759851.6|760736.2|759736.2|27
1643977980000|2022-02-04 12:33:00|760838|759838|760822.5|759822.5|760853.7|759853.7|760806|759806|30
1643977990000|2022-02-04 12:33:10|760821.1|759821.1|760839.4|759839.4|760848.5|759848.5|760820.1|759820.1|23
1643978000000|2022-02-04 12:33:20|760839.8|759839.8|760823.8|759823.8|760840.5|759840.5|760805.3|759805.3|27
1643978010000|2022-02-04 12:33:30|760806.3|759806.3|760763.2|759763.2|760807.4|759807.4|760758.5|759758.5|36
1643978020000|2022-02-04 12:33:40|760763.1|759763.1|760641.6|759641.6|760763.1|759763.1|760641.6|759641.6|24
1643978030000|2022-02-04 12:33:50|760641.1|759641.1|760619.1|759619.1|760654|759654|760608.1|759608.1|36
1643978040000|2022-02-04 12:34:00|760620.9|759620.9|760506.2|759506.2|760620.9|759620.9|760494|759494|31
1643978050000|2022-02-04 12:34:10|760505.9|759505.9|760436.3|759436.3|760516.3|759516.3|760436.3|759436.3|28
1643978060000|2022-02-04 12:34:20|760436.1|759436.1|760329.1|759329.1|760527.3|759527.3|760329.1|759329.1|32
1643978070000|2022-02-04 12:34:30|760269.6|759269.6|760154.1|759154.1|760297|759297|760126.9|759126.9|40
1643978080000|2022-02-04 12:34:40|760161.9|759161.9|760103.1|759103.1|760168.3|759168.3|760098|759098|35
1643978090000|2022-02-04 12:34:50|760173.4|759173.4|760370.2|759370.2|760899.5|759410.9|760173.4|758851.9|36
1643978100000|2022-02-04 12:35:00|760349.3|759349.3|760184.7|759184.7|760824.2|759353.4|760184.7|758824.2|34
1643978110000|2022-02-04 12:35:10|760183.3|759183.3|760344.2|759344.2|760848|759344.2|760183.3|758706.2|34
1643978120000|2022-02-04 12:35:20|760896.5|758896.5|760263.1|759263.1|760974.5|759407.9|760196.8|758896.5|29
1643978130000|2022-02-04 12:35:30|760264.8|759264.8|760825.2|758825.2|760828|759356|760261.7|758825.2|31
1643978140000|2022-02-04 12:35:40|760822.8|758822.8|760821.6|758821.6|760822.8|759342|760309.3|758798.1|27
1643978150000|2022-02-04 12:35:50|760821.8|758821.8|760258.1|759258.1|760834|759323.9|760168.8|758681.2|30
1643978160000|2022-02-04 12:36:00|760763.9|758763.9|760440.4|759440.4|760914.7|759440.4|760309.6|758762.4|31
1643978170000|2022-02-04 12:36:10|760434.1|759434.1|760425.8|759425.8|760959.2|759453.3|760418.6|758914.6|29
1643978180000|2022-02-04 12:36:20|760408.1|759408.1|760797.4|758797.4|760797.4|759421.6|760215.1|758774.7|34
1643978190000|2022-02-04 12:36:30|760811.9|758811.9|760210.8|759210.8|760811.9|759267.5|760200.5|758792.7|26
1643978200000|2022-02-04 12:36:40|760207.3|759207.3|760163.4|759163.4|760723.7|759212.2|760100.2|758682.5|33
1643978210000|2022-02-04 12:36:50|760165.2|759165.2|760144.2|759144.2|760177|759177|760144.2|759144.2|25
1643978220000|2022-02-04 12:37:00|760144.4|759144.4|760113.3|759113.3|760157.4|759157.4|760081.8|759081.8|31
1643978230000|2022-02-04 12:37:10|760114.9|759114.9|760109.6|759109.6|760132.1|759132.1|760089.1|759089.1|25
1643978240000|2022-02-04 12:37:20|760110|759110|760122.7|759122.7|760132|759132|760093.5|759093.5|22
1643978250000|2022-02-04 12:37:30|760123.4|759123.4|760118.9|759118.9|760123.6|759123.6|760109.2|759109.2|21
1643978260000|2022-02-04 12:37:40|760118.6|759118.6|760115.7|759115.7|760153|759153|760112.7|759112.7|26
1643978270000|2022-02-04 12:37:50|760116.9|759116.9|760169|759169|760178.6|759178.6|760089.4|759089.4|28
1643978280000|2022-02-04 12:38:00|760175.5|759175.5|760155.4|759155.4|760190.6|759190.6|760147.7|759147.7|33
1643978290000|2022-02-04 12:38:10|760165|759165|760291.4|759291.4|760757.7|759306.6|760157.6|758757.7|32
1643978300000|2022-02-04 12:38:20|760296|759296|760402.2|759402.2|760402.2|759402.2|760283.2|759283.2|25
1643978310000|2022-02-04 12:38:30|760397.5|759397.5|760489.8|759489.8|761075.5|759563.4|760397.5|758996.4|28
1643978320000|2022-02-04 12:38:40|760524.2|759524.2|760518.4|759518.4|760534.4|759534.4|760507.8|759507.8|35
1643978330000|2022-02-04 12:38:50|760526.4|759526.4|760577.3|759577.3|760597.5|759597.5|760517.4|759517.4|29
1643978340000|2022-02-04 12:39:00|760577.6|759577.6|760654.2|759654.2|760671.6|759671.6|760577.6|759577.6|35
1643978350000|2022-02-04 12:39:10|760659.2|759659.2|760494|759494|760668.4|759668.4|760483.8|759483.8|32
1643978360000|2022-02-04 12:39:20|760491.1|759491.1|760515|759515|760525.6|759525.6|760491.1|759491.1|31
1643978370000|2022-02-04 12:39:30|760513.4|759513.4|760560.2|759560.2|760570.9|759570.9|760513.4|759513.4|31
1643978380000|2022-02-04 12:39:40|760564.1|759564.1|760567.7|759567.7|760579|759579|760557.9|759557.9|27
1643978390000|2022-02-04 12:39:50|760568.3|759568.3|760645.8|759645.8|760653.7|759653.7|760565|759565|24
1643978400000|2022-02-04 12:40:00|760642.7|759642.7|760569.5|759569.5|760675.8|759675.8|760522.3|759522.3|37
1643978410000|2022-02-04 12:40:10|760579.7|759579.7|760483.4|759483.4|760594.2|759594.2|760483.4|759483.4|34
1643978420000|2022-02-04 12:40:20|760476.7|759476.7|760485.6|759485.6|760492.9|759492.9|760476.7|759476.7|24
1643978430000|2022-02-04 12:40:30|760484.1|759484.1|760491.1|759491.1|760491.1|759491.1|760472.5|759472.5|26
1643978440000|2022-02-04 12:40:40|760490.4|759490.4|760487.4|759487.4|760507.5|759507.5|760467.9|759467.9|21
1643978450000|2022-02-04 12:40:50|760486.3|759486.3|760490.2|759490.2|760502.9|759502.9|760486.1|759486.1|18
1643978460000|2022-02-04 12:41:00|760499.3|759499.3|760485.5|759485.5|760499.3|759499.3|760473.1|759473.1|28
1643978470000|2022-02-04 12:41:10|760489|759489|760510.4|759510.4|760510.4|759510.4|760489|759489|23
1643978480000|2022-02-04 12:41:20|760503.4|759503.4|760559|759559|760576.2|759576.2|760502.9|759502.9|23
1643978490000|2022-02-04 12:41:30|760557.7|759557.7|760565.9|759565.9|760571.5|759571.5|760551.6|759551.6|20
1643978500000|2022-02-04 12:41:40|760572|759572|760606.2|759606.2|760606.2|759606.2|760562.8|759562.8|25
1643978510000|2022-02-04 12:41:50|760602|759602|760572.6|759572.6|760602|759602|760553.3|759553.3|31
1643978520000|2022-02-04 12:42:00|760570|759570|760645.7|759645.7|760647.8|759647.8|760569.2|759569.2|22
1643978530000|2022-02-04 12:42:10|760645.5|759645.5|760754.1|759754.1|760776|759776|760644.9|759644.9|34
1643978540000|2022-02-04 12:42:20|760754.2|759754.2|760815.9|759815.9|760889.6|759889.6|760737|759737|34
1643978550000|2022-02-04 12:42:30|760819.4|759819.4|760748.9|759748.9|760849.6|759849.6|760746.6|759746.6|37
1643978560000|2022-02-04 12:42:40|760748.5|759748.5|760837.3|759837.3|760846.1|759846.1|760720.4|759720.4|32
1643978570000|2022-02-04 12:42:50|760833.4|759833.4|760749.6|759749.6|760833.4|759833.4|760747.4|759747.4|27
1643978580000|2022-02-04 12:43:00|760748.9|759748.9|760753|759753|760761.9|759761.9|760735.5|759735.5|21
1643978590000|2022-02-04 12:43:10|760746.8|759746.8|760743.3|759743.3|760755.1|759755.1|760721.7|759721.7|18
1643978600000|2022-02-04 12:43:20|760764.9|759764.9|760812.5|759812.5|760819.1|759819.1|760764.9|759764.9|25
1643978610000|2022-02-04 12:43:30|760808.6|759808.6|760832.1|759832.1|760854.6|759854.6|760806.6|759806.6|26
1643978620000|2022-02-04 12:43:40|760821|759821|760806.8|759806.8|760821|759821|760790.1|759790.1|23
1643978630000|2022-02-04 12:43:50|760809.9|759809.9|760804|759804|760817.6|759817.6|760798.7|759798.7|16
1643978640000|2022-02-04 12:44:00|760814|759814|760835|759835|760835|759835|760792.4|759792.4|19
1643978650000|2022-02-04 12:44:10|760826.3|759826.3|760745.8|759745.8|760826.3|759826.3|760745.8|759745.8|30
1643978660000|2022-02-04 12:44:20|760744.7|759744.7|760827.2|759827.2|760827.2|759827.2|760741.1|759741.1|34
1643978670000|2022-02-04 12:44:30|760844.6|759844.6|760849.7|759849.7|760855.8|759855.8|760820.2|759820.2|21
1643978680000|2022-02-04 12:44:40|760850.5|759850.5|760843|759843|760881.5|759881.5|760828.8|759828.8|28
1643978690000|2022-02-04 12:44:50|760840.9|759840.9|760828.6|759828.6|760842.7|759842.7|760828.6|759828.6|33
1643978700000|2022-02-04 12:45:00|760824.5|759824.5|760847.2|759847.2|760847.2|759847.2|760816.8|759816.8|26
1643978710000|2022-02-04 12:45:10|760844.1|759844.1|760850.4|759850.4|760889|759889|760840.9|759840.9|25
1643978720000|2022-02-04 12:45:20|760852.5|759852.5|760830.2|759830.2|760899|759899|760818.5|759818.5|30
1643978730000|2022-02-04 12:45:30|760829.4|759829.4|760840|759840|760848.1|759848.1|760826.6|759826.6|25
1643978740000|2022-02-04 12:45:40|760838.5|759838.5|760919.9|759919.9|760924.6|759924.6|760823.6|759823.6|27
1643978750000|2022-02-04 12:45:50|760909.1|759909.1|760947.5|759947.5|760961.1|759961.1|760909.1|759909.1|23
1643978760000|2022-02-04 12:46:00|760938.7|759938.7|760824.8|759824.8|760938.7|759938.7|760810.7|759810.7|26
1643978770000|2022-02-04 12:46:10|760810|759810|760829.7|759829.7|760835.4|759835.4|760810|759810|25
1643978780000|2022-02-04 12:46:20|760829.4|759829.4|760824.5|759824.5|760831.6|759831.6|760817.7|759817.7|17
1643978790000|2022-02-04 12:46:30|760824|759824|760901.7|759901.7|760912.7|759912.7|760794.4|759794.4|28
1643978800000|2022-02-04 12:46:40|760900.8|759900.8|760937.8|759937.8|760937.8|759937.8|760871.1|759871.1|27
1643978810000|2022-02-04 12:46:50|760932.9|759932.9|760856.2|759856.2|760967.6|759967.6|760856.2|759856.2|33
1643978820000|2022-02-04 12:47:00|760860.5|759860.5|760872.3|759872.3|760904.4|759904.4|760860.5|759860.5|27
1643978830000|2022-02-04 12:47:10|760871.4|759871.4|760861.7|759861.7|760884.6|759884.6|760851.8|759851.8|22
1643978840000|2022-02-04 12:47:20|760863.3|759863.3|760987.4|759987.4|761004.1|760004.1|760863.3|759863.3|28
1643978850000|2022-02-04 12:47:30|760987.5|759987.5|761032.1|760032.1|761050.4|760050.4|760987.5|759987.5|23
1643978860000|2022-02-04 12:47:40|761031.8|760031.8|761060.1|760060.1|761060.1|760060.1|761023.3|760023.3|23
1643978870000|2022-02-04 12:47:50|761057|760057|761049.8|760049.8|761077.4|760077.4|761044.4|760044.4|30
1643978880000|2022-02-04 12:48:00|761049.6|760049.6|761025.4|760025.4|761069.8|760069.8|761019.5|760019.5|32
1643978890000|2022-02-04 12:48:10|761025.7|760025.7|760947.5|759947.5|761038.1|760038.1|760870.1|759870.1|33
1643978900000|2022-02-04 12:48:20|760928.2|759928.2|760853.4|759853.4|760928.2|759928.2|760847|759847|36
1643978910000|2022-02-04 12:48:30|760856.9|759856.9|760830.7|759830.7|760862.2|759862.2|760814|759814|30
1643978920000|2022-02-04 12:48:40|760829.2|759829.2|760859.4|759859.4|760869.1|759869.1|760824.4|759824.4|28
1643978930000|2022-02-04 12:48:50|760856.2|759856.2|760868.6|759868.6|760876.9|759876.9|760856.2|759856.2|26
1643978940000|2022-02-04 12:49:00|760868.2|759868.2|760817.9|759817.9|760868.2|759868.2|760800.7|759800.7|27
1643978950000|2022-02-04 12:49:10|760812|759812|760794.4|759794.4|760817.5|759817.5|760788.6|759788.6|30
1643978960000|2022-02-04 12:49:20|760801.6|759801.6|760777.4|759777.4|760805.4|759805.4|760762.5|759762.5|32
1643978970000|2022-02-04 12:49:30|760792.4|759792.4|760803.9|759803.9|760805.4|759805.4|760775.4|759775.4|28
1643978980000|2022-02-04 12:49:40|760809.2|759809.2|760753.8|759753.8|760809.2|759809.2|760753.8|759753.8|20
1643978990000|2022-02-04 12:49:50|760743|759743|760753.2|759753.2|760755.6|759755.6|760743|759743|23
1643979000000|2022-02-04 12:50:00|760757.2|759757.2|760760.5|759760.5|760778.1|759778.1|760752.5|759752.5|32
1643979010000|2022-02-04 12:50:10|760766.2|759766.2|760820.1|759820.1|760831.8|759831.8|760757.8|759757.8|22
1643979020000|2022-02-04 12:50:20|760826.6|759826.6|760962.3|759962.3|760970.5|759970.5|760823.2|759823.2|29
1643979030000|2022-02-04 12:50:30|760963.6|759963.6|760927.7|759927.7|760965|759965|760920.9|759920.9|24
1643979040000|2022-02-04 12:50:40|760924.8|759924.8|760893.2|759893.2|760941.7|759941.7|760872.7|759872.7|22
1643979050000|2022-02-04 12:50:50|760890.5|759890.5|760809.1|759809.1|760893.7|759893.7|760806.6|759806.6|28
1643979060000|2022-02-04 12:51:00|760810.3|759810.3|760792.9|759792.9|760829.2|759829.2|760792.9|759792.9|28
1643979070000|2022-02-04 12:51:10|760791.1|759791.1|760960.6|759960.6|760972.9|759972.9|760789.5|759789.5|33
1643979080000|2022-02-04 12:51:20|760960.1|759960.1|760973.2|759973.2|760980.4|759980.4|760942.8|759942.8|31
1643979090000|2022-02-04 12:51:30|760967.7|759967.7|761056.2|760056.2|761061|760061|760964.5|759964.5|35
1643979100000|2022-02-04 12:51:40|761059.8|760059.8|761040.6|760040.6|761065.1|760065.1|761033.3|760033.3|35
1643979110000|2022-02-04 12:51:50|761041.5|760041.5|760927.6|759927.6|761045|760045|760927.3|759927.3|31
1643979120000|2022-02-04 12:52:00|760927|759927|760893.9|759893.9|760941.9|759941.9|760819.2|759819.2|27
1643979130000|2022-02-04 12:52:10|760890.1|759890.1|760780.6|759780.6|760898.8|759898.8|760773.4|759773.4|36
1643979140000|2022-02-04 12:52:20|760782.4|759782.4|760683.5|759683.5|760782.4|759782.4|760669.2|759669.2|30
1643979150000|2022-02-04 12:52:30|760688.3|759688.3|760681.1|759681.1|760688.3|759688.3|760646.3|759646.3|26
1643979160000|2022-02-04 12:52:40|760677|759677|760700.9|759700.9|760705.2|759705.2|760675.9|759675.9|21
1643979170000|2022-02-04 12:52:50|760705.6|759705.6|760652.1|759652.1|760705.6|759705.6|760647.8|759647.8|27
1643979180000|2022-02-04 12:53:00|760638.2|759638.2|760653.8|759653.8|760662.5|759662.5|760638.2|759638.2|23
1643979190000|2022-02-04 12:53:10|760650.6|759650.6|760929.1|759929.1|760929.1|759929.1|760618.2|759618.2|35
1643979200000|2022-02-04 12:53:20|760934.7|759934.7|760937.1|759937.1|760947.5|759947.5|760916.1|759916.1|25
1643979210000|2022-02-04 12:53:30|760942|759942|760958.5|759958.5|760958.5|759958.5|760922.7|759922.7|19
1643979220000|2022-02-04 12:53:40|760930|759930|761002.1|760002.1|761002.1|760002.1|760918.1|759918.1|29
1643979230000|2022-02-04 12:53:50|761002.9|760002.9|761027.9|760027.9|761037.5|760037.5|760990.8|759990.8|27
1643979240000|2022-02-04 12:54:00|761031|760031|761048|760048|761075.3|760075.3|761026.5|760026.5|29
1643979250000|2022-02-04 12:54:10|761048.3|760048.3|761049.3|760049.3|761058|760058|761031.6|760031.6|25
1643979260000|2022-02-04 12:54:20|761039.6|760039.6|761035.6|760035.6|761043.6|760043.6|761033.4|760033.4|23
1643979270000|2022-02-04 12:54:30|761038.6|760038.6|761029.8|760029.8|761042.6|760042.6|761023.2|760023.2|22
1643979280000|2022-02-04 12:54:40|761027.5|760027.5|761054.3|760054.3|761054.3|760054.3|761022.2|760022.2|22
1643979290000|2022-02-04 12:54:50|761053.2|760053.2|761048.1|760048.1|761101|760101|761048.1|760048.1|24
1643979300000|2022-02-04 12:55:00|761058.2|760058.2|761167.7|760167.7|761178.5|760178.5|761057|760057|31
1643979310000|2022-02-04 12:55:10|761192.1|760192.1|761105.1|760105.1|761192.1|760192.1|761052.3|760052.3|32
1643979320000|2022-02-04 12:55:20|761107.1|760107.1|761126.7|760126.7|761126.7|760126.7|761038.1|760038.1|30
1643979330000|2022-02-04 12:55:30|761117.1|760117.1|761280.7|760280.7|761328.7|760328.7|761095.2|760095.2|34
1643979340000|2022-02-04 12:55:40|761279|760279|761217.1|760217.1|761357.3|760357.3|761217.1|760217.1|36
1643979350000|2022-02-04 12:55:50|761215.7|760215.7|761129.7|760129.7|761215.7|760215.7|761101.3|760101.3|31
1643979360000|2022-02-04 12:56:00|761113.8|760113.8|761130.9|760130.9|761134.4|760134.4|761107.5|760107.5|30
1643979370000|2022-02-04 12:56:10|761128.8|760128.8|761163.7|760163.7|761189.8|760189.8|761128.8|760128.8|28
1643979380000|2022-02-04 12:56:20|761177.6|760177.6|761174.9|760174.9|761183|760183|761160.4|760160.4|20
1643979390000|2022-02-04 12:56:30|761175|760175|761389.1|760389.1|761403|760403|761132.6|760132.6|35
1643979400000|2022-02-04 12:56:40|761388.2|760388.2|761354.5|760354.5|761407.5|760407.5|761331.2|760331.2|36
1643979410000|2022-02-04 12:56:50|761352.7|760352.7|761451.8|760451.8|761465.1|760465.1|761352.1|760352.1|32
1643979420000|2022-02-04 12:57:00|761451.3|760451.3|761400.4|760400.4|761451.3|760451.3|761359.9|760359.9|33
1643979430000|2022-02-04 12:57:10|761403.1|760403.1|761438.5|760438.5|761438.5|760438.5|761375.6|760375.6|28
1643979440000|2022-02-04 12:57:20|761430.1|760430.1|761428.4|760428.4|761449.8|760449.8|761387.3|760387.3|31
1643979450000|2022-02-04 12:57:30|761425.3|760425.3|761375.1|760375.1|761446.9|760446.9|761356.8|760356.8|35
1643979460000|2022-02-04 12:57:40|761385.8|760385.8|761458.5|760458.5|761458.5|760458.5|761385.8|760385.8|30
1643979470000|2022-02-04 12:57:50|761465.4|760465.4|761410.9|760410.9|761473.9|760473.9|761365.9|760365.9|27
1643979480000|2022-02-04 12:58:00|761404.4|760404.4|761367.5|760367.5|761416|760416|761367.5|760367.5|37
1643979490000|2022-02-04 12:58:10|761374.7|760374.7|761598.3|760598.3|761600.7|760600.7|761369.3|760369.3|32
1643979500000|2022-02-04 12:58:20|761590.5|760590.5|761561.1|760561.1|761653.5|760653.5|761540.3|760540.3|30
1643979510000|2022-02-04 12:58:30|761552.5|760552.5|761705.7|760705.7|761735.5|760735.5|761538.4|760538.4|31
1643979520000|2022-02-04 12:58:40|761724.5|760724.5|761676.5|760676.5|761828.8|760828.8|761649.2|760649.2|34
1643979530000|2022-02-04 12:58:50|761702.5|760702.5|761800|760800|761815.8|760815.8|761679.4|760679.4|36
1643979540000|2022-02-04 12:59:00|761798.4|760798.4|761766.8|760766.8|761802.5|760802.5|761736.8|760736.8|34
1643979550000|2022-02-04 12:59:10|761770.9|760770.9|761770.1|760770.1|761800.5|760800.5|761749.3|760749.3|26
1643979560000|2022-02-04 12:59:20|761768.1|760768.1|761747.3|760747.3|761776.7|760776.7|761726.8|760726.8|25
1643979570000|2022-02-04 12:59:30|761747|760747|761764.4|760764.4|761764.4|760764.4|761741.1|760741.1|35
1643979580000|2022-02-04 12:59:40|761760.8|760760.8|761615.8|760615.8|761771.5|760771.5|761615.8|760615.8|28
1643979590000|2022-02-04 12:59:50|761621.5|760621.5|761646.4|760646.4|761662|760662|761599.5|760599.5|31
1643979600000|2022-02-04 13:00:00|761646.3|760646.3|761634.2|760634.2|761646.3|760646.3|761492.2|760492.2|37
1643979610000|2022-02-04 13:00:10|761621.9|760621.9|761768.3|760768.3|761768.3|760768.3|761620.6|760620.6|37
1643979620000|2022-02-04 13:00:20|761735.7|760735.7|761809.6|760809.6|761813.5|760813.5|761693.8|760693.8|35
1643979630000|2022-02-04 13:00:30|761825.9|760825.9|761811.8|760811.8|761879.5|760879.5|761801.2|760801.2|33
1643979640000|2022-02-04 13:00:40|761804.8|760804.8|761757.5|760757.5|761814.9|760814.9|761732.2|760732.2|34
1643979650000|2022-02-04 13:00:50|761768|760768|761718.7|760718.7|761770.7|760770.7|761718.7|760718.7|28
1643979660000|2022-02-04 13:01:00|761735.2|760735.2|761799.9|760799.9|761838.3|760838.3|761712.5|760712.5|36
1643979670000|2022-02-04 13:01:10|761785.4|760785.4|761708.7|760708.7|761836.7|760836.7|761708.7|760708.7|32
1643979680000|2022-02-04 13:01:20|761708.9|760708.9|761764|760764|761789.9|760789.9|761682.6|760682.6|37
1643979690000|2022-02-04 13:01:30|761758.4|760758.4|761891.3|760891.3|761905.4|760905.4|761732.2|760732.2|30
1643979700000|2022-02-04 13:01:40|761859.1|760859.1|761853.8|760853.8|761887.6|760887.6|761767.3|760767.3|32
1643979710000|2022-02-04 13:01:50|761858.6|760858.6|761891.3|760891.3|761907.5|760907.5|761844.4|760844.4|25
1643979720000|2022-02-04 13:02:00|761887.8|760887.8|761919.4|760919.4|761930.5|760930.5|761882.1|760882.1|28
1643979730000|2022-02-04 13:02:10|761919.1|760919.1|761854.1|760854.1|761919.1|760919.1|761844.6|760844.6|33
1643979740000|2022-02-04 13:02:20|761858.6|760858.6|761855|760855|761867.3|760867.3|761830.5|760830.5|31
1643979750000|2022-02-04 13:02:30|761852.3|760852.3|761854.7|760854.7|761859.3|760859.3|761835|760835|23
1643979760000|2022-02-04 13:02:40|761829.9|760829.9|761801.3|760801.3|761856.9|760856.9|761780.4|760780.4|28
1643979770000|2022-02-04 13:02:50|761794.9|760794.9|762321.9|760321.9|762335.4|760877.7|761794.9|760307.4|33
1643979780000|2022-02-04 13:03:00|762330.1|760330.1|761812.7|760812.7|762330.1|760875.8|761812.3|760315|30
1643979790000|2022-02-04 13:03:10|761814.7|760814.7|761900.4|760900.4|761900.4|760900.4|761790.4|760790.4|25
1643979800000|2022-02-04 13:03:20|761870.1|760870.1|761896.2|760896.2|761896.2|760896.2|761858.1|760858.1|30
1643979810000|2022-02-04 13:03:30|761903.8|760903.8|761884.1|760884.1|761913.9|760913.9|761874.4|760874.4|29
1643979820000|2022-02-04 13:03:40|761880.9|760880.9|761863.8|760863.8|761920.3|760920.3|761863.8|760863.8|32
1643979830000|2022-02-04 13:03:50|761867.1|760867.1|761871.7|760871.7|761904.3|760904.3|761798.7|760798.7|32
1643979840000|2022-02-04 13:04:00|761857.9|760857.9|761877.2|760877.2|761890|760890|761857.9|760857.9|24
1643979850000|2022-02-04 13:04:10|761877.4|760877.4|761895.9|760895.9|761895.9|760895.9|761857.3|760857.3|23
1643979860000|2022-02-04 13:04:20|761852|760852|761859.8|760859.8|761882.4|760882.4|761852|760852|26
1643979870000|2022-02-04 13:04:30|761861.8|760861.8|761887.9|760887.9|761889.8|760889.8|761859.1|760859.1|21
1643979880000|2022-02-04 13:04:40|761891.9|760891.9|761887.9|760887.9|761907.8|760907.8|761868.2|760868.2|26
1643979890000|2022-02-04 13:04:50|761880.4|760880.4|761896|760896|761910.4|760910.4|761880.4|760880.4|25
1643979900000|2022-02-04 13:05:00|761894.3|760894.3|761903.9|760903.9|761908.4|760908.4|761847.4|760847.4|34
1643979910000|2022-02-04 13:05:10|761906.5|760906.5|761917.4|760917.4|761944.1|760944.1|761900.5|760900.5|38
1643979920000|2022-02-04 13:05:20|761915.3|760915.3|761907.4|760907.4|761920.8|760920.8|761905.4|760905.4|24
1643979930000|2022-02-04 13:05:30|761904.4|760904.4|761903|760903|761914.3|760914.3|761887.5|760887.5|22
1643979940000|2022-02-04 13:05:40|761903.3|760903.3|761942|760942|761952.4|760952.4|761902.3|760902.3|29
1643979950000|2022-02-04 13:05:50|761933.8|760933.8|761921.3|760921.3|761933.9|760933.9|761917.2|760917.2|22
1643979960000|2022-02-04 13:06:00|761922.6|760922.6|761952|760952|761991.6|760991.6|761916.6|760916.6|29
1643979970000|2022-02-04 13:06:10|761965|760965|761971.4|760971.4|761986.2|760986.2|761945|760945|28
1643979980000|2022-02-04 13:06:20|761972.8|760972.8|761985.5|760985.5|762012.4|761012.4|761969|760969|23
1643979990000|2022-02-04 13:06:30|761996.5|760996.5|761936.5|760936.5|762000.8|761000.8|761911.9|760911.9|21
1643980000000|2022-02-04 13:06:40|761934.6|760934.6|761916.7|760916.7|761934.7|760934.7|761916.7|760916.7|21
1643980010000|2022-02-04 13:06:50|761915.4|760915.4|761891.3|760891.3|761920.8|760920.8|761884.7|760884.7|32
1643980020000|2022-02-04 13:07:00|761884.4|760884.4|761796.4|760796.4|761912.3|760912.3|761796.4|760796.4|35
1643980030000|2022-02-04 13:07:10|761795|760795|761805.9|760805.9|761815.6|760815.6|761780.3|760780.3|34
1643980040000|2022-02-04 13:07:20|761810.4|760810.4|761816|760816|761829|760829|761803.2|760803.2|18
1643980050000|2022-02-04 13:07:30|761811.4|760811.4|761806.2|760806.2|761816.3|760816.3|761803.1|760803.1|13
1643980060000|2022-02-04 13:07:40|761805|760805|761853.5|760853.5|761865.4|760865.4|761805|760805|25
1643980070000|2022-02-04 13:07:50|761856|760856|761813.2|760813.2|761856|760856|761812.3|760812.3|35
1643980080000|2022-02-04 13:08:00|761811.2|760811.2|761913.6|760913.6|761931|760931|761807.7|760807.7|23
1643980090000|2022-02-04 13:08:10|761928.1|760928.1|761951.6|760951.6|762000.4|761000.4|761928.1|760928.1|26
1643980100000|2022-02-04 13:08:20|761961.8|760961.8|761974.9|760974.9|761986.3|760986.3|761958.8|760958.8|32
1643980110000|2022-02-04 13:08:30|761969.9|760969.9|761994.2|760994.2|762001.9|761001.9|761966.3|760966.3|24
1643980120000|2022-02-04 13:08:40|761994.8|760994.8|761983.7|760983.7|761996.7|760996.7|761966|760966|32
1643980130000|2022-02-04 13:08:50|761980.7|760980.7|762037.1|761037.1|762045.1|761045.1|761979|760979|30
1643980140000|2022-02-04 13:09:00|762038.1|761038.1|762092.4|761092.4|762101.4|761101.4|762036.5|761036.5|34
1643980150000|2022-02-04 13:09:10|762090.2|761090.2|761965.4|760965.4|762090.2|761090.2|761958.3|760958.3|30
1643980160000|2022-02-04 13:09:20|761961.7|760961.7|761993.8|760993.8|761999.5|760999.5|761961.7|760961.7|29
1643980170000|2022-02-04 13:09:30|761989.6|760989.6|762033.5|761033.5|762033.5|761033.5|761989.6|760989.6|21
1643980180000|2022-02-04 13:09:40|762035.9|761035.9|761934.1|760934.1|762039.3|761039.3|761912.7|760912.7|29
1643980190000|2022-02-04 13:09:50|761928.8|760928.8|761915.5|760915.5|761935.3|760935.3|761911.6|760911.6|21
1643980200000|2022-02-04 13:10:00|761914.2|760914.2|761915.2|760915.2|761931.7|760931.7|761912.2|760912.2|29
1643980210000|2022-02-04 13:10:10|761916.2|760916.2|761909.4|760909.4|761918.2|760918.2|761894.6|760894.6|18
1643980220000|2022-02-04 13:10:20|761907.9|760907.9|761834.9|760834.9|761907.9|760907.9|761824.5|760824.5|24
1643980230000|2022-02-04 13:10:30|761834.3|760834.3|761871.2|760871.2|761878.6|760878.6|761822.7|760822.7|33
1643980240000|2022-02-04 13:10:40|761857.7|760857.7|761834.3|760834.3|761864.5|760864.5|761814.9|760814.9|30
1643980250000|2022-02-04 13:10:50|761821.5|760821.5|761959.5|760959.5|762665.6|760992.9|761811.2|760511.2|34
1643980260000|2022-02-04 13:11:00|761948.7|760948.7|761897.2|760897.2|761954.2|760954.2|761890.4|760890.4|35
1643980270000|2022-02-04 13:11:10|761897.8|760897.8|761950.4|760950.4|761996.7|760996.7|761897.8|760897.8|38
1643980280000|2022-02-04 13:11:20|761946.6|760946.6|761990.5|760990.5|761990.5|760990.5|761946.6|760946.6|26
1643980290000|2022-02-04 13:11:30|761974.7|760974.7|761945.2|760945.2|761991.4|760991.4|761931.3|760931.3|26
1643980300000|2022-02-04 13:11:40|761950.9|760950.9|761937.9|760937.9|761970.6|760970.6|761937.9|760937.9|29
1643980310000|2022-02-04 13:11:50|761943.8|760943.8|761927.7|760927.7|761983.5|760983.5|761927.7|760927.7|23
1643980320000|2022-02-04 13:12:00|761929.6|760929.6|761941.1|760941.1|761943.4|760943.4|761914.5|760914.5|30
1643980330000|2022-02-04 13:12:10|761939.7|760939.7|761921.2|760921.2|761942.5|760942.5|761919.9|760919.9|27
1643980340000|2022-02-04 13:12:20|761920.3|760920.3|761781.1|760781.1|761931|760931|761781.1|760781.1|21
1643980350000|2022-02-04 13:12:30|761790.4|760790.4|761844.5|760844.5|761869.1|760869.1|761773.1|760773.1|32
1643980360000|2022-02-04 13:12:40|761851.5|760851.5|761904.5|760904.5|761961.6|760961.6|761846.2|760846.2|31
1643980370000|2022-02-04 13:12:50|761907.2|760907.2|762077.5|761077.5|762079.9|761079.9|761904.9|760904.9|37
1643980380000|2022-02-04 13:13:00|762074.6|761074.6|762069.2|761069.2|762081.2|761081.2|762065.1|761065.1|31
1643980390000|2022-02-04 13:13:10|762070|761070|762062.7|761062.7|762076.6|761076.6|762046.9|761046.9|31
1643980400000|2022-02-04 13:13:20|762049.9|761049.9|762004.4|761004.4|762066.9|761066.9|761993.1|760993.1|29
1643980410000|2022-02-04 13:13:30|762009.3|761009.3|761962.6|760962.6|762025.4|761025.4|761959.9|760959.9|26
1643980420000|2022-02-04 13:13:40|761960.3|760960.3|762042.4|761042.4|762042.4|761042.4|761931.7|760931.7|31
1643980430000|2022-02-04 13:13:50|762040.3|761040.3|762166.6|761166.6|762166.6|761166.6|762036.6|761036.6|22
1643980440000|2022-02-04 13:14:00|762163.2|761163.2|762167.4|761167.4|762172.7|761172.7|762156.1|761156.1|25
1643980450000|2022-02-04 13:14:10|762174|761174|762232|761232|762254.7|761254.7|762174|761174|33
1643980460000|2022-02-04 13:14:20|762212.3|761212.3|762202.6|761202.6|762231.6|761231.6|762202.6|761202.6|27
1643980470000|2022-02-04 13:14:30|762204.4|761204.4|762139.1|761139.1|762205.8|761205.8|762131.9|761131.9|35
1643980480000|2022-02-04 13:14:40|762140.4|761140.4|762109.9|761109.9|762140.4|761140.4|762105.7|761105.7|28
1643980490000|2022-02-04 13:14:50|762111.3|761111.3|762090|761090|762114.3|761114.3|762086.4|761086.4|34
1643980500000|2022-02-04 13:15:00|762088.9|761088.9|762184.6|761184.6|762202.8|761202.8|762086.2|761086.2|38
1643980510000|2022-02-04 13:15:10|762181|761181|762187.9|761187.9|762194.3|761194.3|762169.8|761169.8|32
1643980520000|2022-02-04 13:15:20|762186.5|761186.5|762191.6|761191.6|762199.8|761199.8|762153.4|761153.4|28
1643980530000|2022-02-04 13:15:30|762191.9|761191.9|762191.2|761191.2|762238.4|761238.4|762141.5|761141.5|33
1643980540000|2022-02-04 13:15:40|762174.2|761174.2|762179.4|761179.4|762190.4|761190.4|762172.5|761172.5|29
1643980550000|2022-02-04 13:15:50|762179.7|761179.7|762218|761218|762236.7|761236.7|762178.3|761178.3|33
1643980560000|2022-02-04 13:16:00|762218.9|761218.9|762259.7|761259.7|762259.7|761259.7|762218.9|761218.9|37
1643980570000|2022-02-04 13:16:10|762254.4|761254.4|762239.6|761239.6|762260.2|761260.2|762219.3|761219.3|32
1643980580000|2022-02-04 13:16:20|762247.4|761247.4|762224.4|761224.4|762250.3|761250.3|762222|761222|26
1643980590000|2022-02-04 13:16:30|762223.8|761223.8|762216.4|761216.4|762228.5|761228.5|762208.4|761208.4|31
1643980600000|2022-02-04 13:16:40|762214.5|761214.5|762222.4|761222.4|762224.5|761224.5|762133.6|761133.6|31
1643980610000|2022-02-04 13:16:50|762219|761219|762229.2|761229.2|762232.6|761232.6|762213.7|761213.7|27
1643980620000|2022-02-04 13:17:00|762231|761231|762231.1|761231.1|762232.4|761232.4|762219.3|761219.3|30
1643980630000|2022-02-04 13:17:10|762231|761231|762215.2|761215.2|762233.2|761233.2|762212.7|761212.7|26
1643980640000|2022-02-04 13:17:20|762217.3|761217.3|762181.4|761181.4|762219.7|761219.7|762174.2|761174.2|28
1643980650000|2022-02-04 13:17:30|762179.2|761179.2|762179.4|761179.4|762194.9|761194.9|762076.3|761076.3|31
1643980660000|2022-02-04 13:17:40|762175.8|761175.8|762217.6|761217.6|762217.6|761217.6|762167.7|761167.7|21
1643980670000|2022-02-04 13:17:50|762217.3|761217.3|762358.3|761358.3|762422|761422|762210.5|761210.5|30
1643980680000|2022-02-04 13:18:00|762359.7|761359.7|762523.6|761523.6|762554.6|761554.6|762358|761358|32
1643980690000|2022-02-04 13:18:10|762534.8|761534.8|762549.1|761549.1|763250|761747.2|762524.7|761229.3|36
1643980700000|2022-02-04 13:18:20|762564.3|761564.3|762472.6|761472.6|763071.7|761567.8|762453.8|761027.7|37
1643980710000|2022-02-04 13:18:30|762478.4|761478.4|762619.5|761619.5|762652.3|761652.3|762475.7|761475.7|34
1643980720000|2022-02-04 13:18:40|762597.3|761597.3|762456.7|761456.7|762597.3|761597.3|762449.4|761449.4|34
1643980730000|2022-02-04 13:18:50|762456.8|761456.8|762638.1|761638.1|762648.1|761648.1|762444.7|761444.7|32
1643980740000|2022-02-04 13:19:00|762637.7|761637.7|762473.8|761473.8|762637.7|761637.7|762462.2|761462.2|34
1643980750000|2022-02-04 13:19:10|762469.7|761469.7|762424.4|761424.4|762490.8|761490.8|762409|761409|34
1643980760000|2022-02-04 13:19:20|762417.4|761417.4|762417|761417|762423.7|761423.7|762406|761406|33
1643980770000|2022-02-04 13:19:30|762409.5|761409.5|762372.7|761372.7|762431.7|761431.7|762372.7|761372.7|33
1643980780000|2022-02-04 13:19:40|762391.3|761391.3|762293.8|761293.8|762391.3|761391.3|762276.3|761276.3|34
1643980790000|2022-02-04 13:19:50|762289.7|761289.7|762322.2|761322.2|762344.1|761344.1|762289.7|761289.7|36
1643980800000|2022-02-04 13:20:00|762314.6|761314.6|762403.3|761403.3|762431.9|761431.9|762170.3|761170.3|39
1643980810000|2022-02-04 13:20:10|762389.1|761389.1|762317.4|761317.4|762404.6|761404.6|762315.9|761315.9|31
1643980820000|2022-02-04 13:20:20|762325.9|761325.9|762243.6|761243.6|762331.5|761331.5|762221.6|761221.6|31
1643980830000|2022-02-04 13:20:30|762246.8|761246.8|762250.6|761250.6|762258.4|761258.4|762236.1|761236.1|31
1643980840000|2022-02-04 13:20:40|762251|761251|762289.1|761289.1|762438.1|761438.1|762251|761251|32
1643980850000|2022-02-04 13:20:50|762285.6|761285.6|762069.5|761069.5|762314.8|761314.8|762065.8|761065.8|32
1643980860000|2022-02-04 13:21:00|762054.2|761054.2|762053.7|761053.7|762056.8|761056.8|762031|761031|33
1643980870000|2022-02-04 13:21:10|762044.1|761044.1|762389.6|761389.6|762908.3|761428.4|761961.8|760836|38
1643980880000|2022-02-04 13:21:20|762423.2|761423.2|762285.8|761285.8|762436.4|761436.4|762285.8|761285.8|28
1643980890000|2022-02-04 13:21:30|762283.9|761283.9|762254|761254|762304.2|761304.2|762248.8|761248.8|33
1643980900000|2022-02-04 13:21:40|762256.7|761256.7|762262.7|761262.7|762291.6|761291.6|762205.6|761205.6|36
1643980910000|2022-02-04 13:21:50|762258.8|761258.8|762208.2|761208.2|762264.6|761264.6|762081|761081|34
1643980920000|2022-02-04 13:22:00|762374|761374|761984.4|760984.4|762931.9|761444|761984.4|760931.9|37
1643980930000|2022-02-04 13:22:10|761988.5|760988.5|762281.8|761281.8|762626.3|761312.8|761978.3|760626.3|36
1643980940000|2022-02-04 13:22:20|762822.6|760822.6|762207.9|761207.9|762830.9|761338.5|762201.6|760822.6|35
1643980950000|2022-02-04 13:22:30|762207.5|761207.5|761950.5|760950.5|762209|761209|761947|760947|34
1643980960000|2022-02-04 13:22:40|761948.1|760948.1|761983.8|760983.8|761987.3|760987.3|761948.1|760948.1|28
1643980970000|2022-02-04 13:22:50|761980|760980|761988.6|760988.6|761990.1|760990.1|761978.3|760978.3|22
1643980980000|2022-02-04 13:23:00|761983|760983|761970.5|760970.5|761990.6|760990.6|761950.9|760950.9|22
1643980990000|2022-02-04 13:23:10|761963.2|760963.2|761986.9|760986.9|761991.1|760991.1|761963.2|760963.2|24
1643981000000|2022-02-04 13:23:20|761985.7|760985.7|761950.2|760950.2|762002.4|761002.4|761910.8|760910.8|26
1643981010000|2022-02-04 13:23:30|761946.3|760946.3|762064|761064|762122.1|761122.1|761946.3|760946.3|27
1643981020000|2022-02-04 13:23:40|762063|761063|762053.1|761053.1|762097.7|761097.7|762036.7|761036.7|24
1643981030000|2022-02-04 13:23:50|762054.3|761054.3|762090.8|761090.8|762108.8|761108.8|762011.6|761011.6|30
1643981040000|2022-02-04 13:24:00|762096.9|761096.9|762093.5|761093.5|762102.7|761102.7|762084.6|761084.6|21
1643981050000|2022-02-04 13:24:10|762079|761079|762061.9|761061.9|762084.3|761084.3|762059.6|761059.6|23
1643981060000|2022-02-04 13:24:20|762062.6|761062.6|762015.7|761015.7|762077.6|761077.6|761976.8|760976.8|21
1643981070000|2022-02-04 13:24:30|762026.1|761026.1|761958.7|760958.7|762032.1|761032.1|761958.7|760958.7|27
1643981080000|2022-02-04 13:24:40|761960.8|760960.8|761977.3|760977.3|761997.9|760997.9|761950.6|760950.6|28
1643981090000|2022-02-04 13:24:50|761972.9|760972.9|761983|760983|762001.2|761001.2|761947.5|760947.5|27
1643981100000|2022-02-04 13:25:00|761978.6|760978.6|761980.1|760980.1|762021.2|761021.2|761974.5|760974.5|34
1643981110000|2022-02-04 13:25:10|761979.7|760979.7|761977.7|760977.7|761999.3|760999.3|761967.4|760967.4|25
1643981120000|2022-02-04 13:25:20|761977.1|760977.1|761988.7|760988.7|762000.1|761000.1|761976.3|760976.3|27
1643981130000|2022-02-04 13:25:30|761990.3|760990.3|761982.4|760982.4|762002.2|761002.2|761975.2|760975.2|28
1643981140000|2022-02-04 13:25:40|761988.2|760988.2|761984.5|760984.5|762008.3|761008.3|761978.6|760978.6|22
1643981150000|2022-02-04 13:25:50|761982.9|760982.9|761981.6|760981.6|761998.9|760998.9|761978.6|760978.6|20
1643981160000|2022-02-04 13:26:00|762015|761015|762003.5|761003.5|762060.3|761060.3|761975.5|760975.5|29
1643981170000|2022-02-04 13:26:10|762022.4|761022.4|762009.3|761009.3|762033.2|761033.2|761999.7|760999.7|24
1643981180000|2022-02-04 13:26:20|761994.6|760994.6|761991.7|760991.7|762009.8|761009.8|761962.1|760962.1|32
1643981190000|2022-02-04 13:26:30|762001.5|761001.5|761980.9|760980.9|762010.3|761010.3|761980.9|760980.9|23
1643981200000|2022-02-04 13:26:40|761993|760993|761992|760992|761995.1|760995.1|761985.1|760985.1|17
1643981210000|2022-02-04 13:26:50|761993.8|760993.8|761678|760678|761993.8|760993.8|761678|760678|21
1643981220000|2022-02-04 13:27:00|761660.9|760660.9|761848.2|760848.2|762383.6|760870.2|761648.3|760348.5|39
1643981230000|2022-02-04 13:27:10|761850.3|760850.3|761897.3|760897.3|762379.6|760904.6|761829.3|760353.9|28
1643981240000|2022-02-04 13:27:20|761886.8|760886.8|761894.5|760894.5|761896.2|760896.2|761862.7|760862.7|21
1643981250000|2022-02-04 13:27:30|761884.9|760884.9|761804.4|760804.4|762346.6|760884.9|761793.3|760322.5|26
1643981260000|2022-02-04 13:27:40|761817.8|760817.8|761795.5|760795.5|761825.2|760825.2|761776.4|760776.4|17
1643981270000|2022-02-04 13:27:50|761810.3|760810.3|761763.4|760763.4|761816.1|760816.1|761763.4|760763.4|26
1643981280000|2022-02-04 13:28:00|761644|760644|761611.8|760611.8|761644|760644|761599.2|760599.2|20
1643981290000|2022-02-04 13:28:10|761615.9|760615.9|762075.9|760075.9|762098.4|760615.9|761566.3|760060.6|28
1643981300000|2022-02-04 13:28:20|762087.2|760087.2|761394.5|760394.5|762087.2|760574.7|761394.5|759917.8|33
1643981310000|2022-02-04 13:28:30|761394.6|760394.6|761804.2|759804.2|761899.1|760405.9|761356.6|759804.2|30
1643981320000|2022-02-04 13:28:40|761795.5|759795.5|761855.5|759855.5|761855.5|760331.4|761331.4|759788.3|33
1643981330000|2022-02-04 13:28:50|761843.1|759843.1|761880|759880|761898.4|760401.1|761401.1|759815|34
1643981340000|2022-02-04 13:29:00|761867.5|759867.5|761814.6|759814.6|761959.7|759959.7|761814.2|759814.2|36
1643981350000|2022-02-04 13:29:10|761804.5|759804.5|761824.9|759824.9|761888.5|759888.5|761796.4|759796.4|27
1643981360000|2022-02-04 13:29:20|761802.5|759802.5|761776.4|759776.4|761892.3|759892.3|761763.3|759763.3|30
1643981370000|2022-02-04 13:29:30|761776|759776|761782.6|759782.6|761869.1|759869.1|761769.5|759769.5|28
1643981380000|2022-02-04 13:29:40|761782.7|759782.7|761790.5|759790.5|761904.5|759904.5|761754|759754|25
1643981390000|2022-02-04 13:29:50|761791.5|759791.5|762035|759515|762168.6|759897.1|761762.9|759485|28
1643981400000|2022-02-04 13:30:00|761844.6|759844.6|762168|760168|762282.7|760282.7|761797.6|759797.6|38
1643981410000|2022-02-04 13:30:10|762180.2|760180.2|762683.7|760683.7|762692.6|760692.6|762029|760029|40
1643981420000|2022-02-04 13:30:20|762701.6|760701.6|762899.9|760899.9|762999.5|760999.5|762701.6|760701.6|40
1643981430000|2022-02-04 13:30:30|762946.1|760946.1|762960|760960|763143.2|761143.2|762892|760892|39
1643981440000|2022-02-04 13:30:40|762959.5|760959.5|762650.2|760650.2|762994.5|760994.5|762650.2|760650.2|39
1643981450000|2022-02-04 13:30:50|762651.1|760651.1|762444.4|760444.4|762690.5|760690.5|762192.6|760192.6|39
1643981460000|2022-02-04 13:31:00|762612.3|760612.3|762806.3|760806.3|762877.8|760877.8|762552.5|760552.5|37
1643981470000|2022-02-04 13:31:10|762767.5|760767.5|762744.5|760744.5|762967.9|760967.9|762688|760688|37
1643981480000|2022-02-04 13:31:20|762744|760744|762707.3|760707.3|762852|760852|762505|760505|39
1643981490000|2022-02-04 13:31:30|762563.1|760563.1|762651.7|760651.7|762696.9|760696.9|762563.1|760563.1|28
1643981500000|2022-02-04 13:31:40|762603.5|760603.5|762650|760650|762744.5|760744.5|762527.6|760527.6|28
1643981510000|2022-02-04 13:31:50|762645|760645|762548.6|760548.6|762729.4|760729.4|762548.6|760548.6|29
1643981520000|2022-02-04 13:32:00|762559.4|760559.4|762626.6|760626.6|762698.5|760698.5|762545.2|760545.2|28
1643981530000|2022-02-04 13:32:10|762620.2|760620.2|762603.5|760603.5|762701.4|760701.4|762577.7|760577.7|33
1643981540000|2022-02-04 13:32:20|762602.3|760602.3|762513.3|760513.3|762633.3|760633.3|762476.8|760476.8|24
1643981550000|2022-02-04 13:32:30|762534|760534|762681.9|760681.9|762681.9|760681.9|762523.4|760523.4|25
1643981560000|2022-02-04 13:32:40|762652|760652|762703.6|760703.6|762706.1|760706.1|762601.4|760601.4|29
1643981570000|2022-02-04 13:32:50|762674.4|760674.4|762828.4|760828.4|762913.7|760913.7|762672.2|760672.2|28
1643981580000|2022-02-04 13:33:00|762825|760825|763013.6|761013.6|763027|761486.4|762458.7|760825|37
1643981590000|2022-02-04 13:33:10|762471.5|761471.5|763007.2|761007.2|763020.5|761490.7|762462.9|760954|27
1643981600000|2022-02-04 13:33:20|762956|760956|762852.5|760852.5|762969.1|761480|762412|760848.2|26
1643981610000|2022-02-04 13:33:30|762869.5|760869.5|762856.4|760856.4|762928.1|760928.1|762856.4|760856.4|22
1643981620000|2022-02-04 13:33:40|762856.1|760856.1|762389.1|761389.1|762921.7|761389.1|762385.7|760856|22
1643981630000|2022-02-04 13:33:50|762390.9|761390.9|763093.8|761093.8|763176.3|761390.9|762389.1|761025.9|29
1643981640000|2022-02-04 13:34:00|763070|761070|763189.6|761189.6|763225.4|761225.4|763066.7|761066.7|30
1643981650000|2022-02-04 13:34:10|763230.5|761230.5|763320.4|761320.4|763381.6|761779|762779|761230.5|33
1643981660000|2022-02-04 13:34:20|763304|761304|763315.4|761315.4|763392.4|761392.4|763300|761300|29
1643981670000|2022-02-04 13:34:30|763329.4|761329.4|763287.6|761287.6|763375.7|761375.7|763284|761284|26
1643981680000|2022-02-04 13:34:40|762779|761779|762983.7|761983.7|763503|761983.7|762779|761407.3|31
1643981690000|2022-02-04 13:34:50|762986|761986|762964.5|761964.5|763556.5|761995.6|762953|761478.1|35
1643981700000|2022-02-04 13:35:00|762964|761964|763011.5|762011.5|763566|762028.3|762964|761510.9|23
1643981710000|2022-02-04 13:35:10|763010.8|762010.8|763297.1|761297.1|763562|762029.4|763001.2|761297.1|32
1643981720000|2022-02-04 13:35:20|763304.5|761304.5|763213.6|761213.6|763386.9|761386.9|763194.5|761194.5|36
1643981730000|2022-02-04 13:35:30|763217.5|761217.5|763247.3|761247.3|763294.3|761294.3|763204.5|761204.5|34
1643981740000|2022-02-04 13:35:40|763202.3|761202.3|763202.5|761202.5|763258.3|761258.3|763173.2|761173.2|38
1643981750000|2022-02-04 13:35:50|763200.9|761200.9|763123.5|761123.5|763219.9|761219.9|763115.5|761115.5|34
1643981760000|2022-02-04 13:36:00|763142|761142|763094.9|761094.9|763209.5|761209.5|763003.7|761003.7|36
1643981770000|2022-02-04 13:36:10|763065|761065|763053.3|761053.3|763115.9|761115.9|762975.5|760975.5|33
1643981780000|2022-02-04 13:36:20|763062.4|761062.4|763219.1|761219.1|763279.3|761279.3|763053|761053|35
1643981790000|2022-02-04 13:36:30|763184|761184|763289.8|761289.8|763369.7|761369.7|763181.9|761181.9|35
1643981800000|2022-02-04 13:36:40|763289.3|761289.3|763327.5|761327.5|763340.3|761825|762825|761264|36
1643981810000|2022-02-04 13:36:50|763320|761320|763315.6|761315.6|763327.5|761841.3|762841.3|761289.6|30
1643981820000|2022-02-04 13:37:00|763300.9|761300.9|763482.5|761482.5|763525.3|762002|762838.8|761300.9|39
1643981830000|2022-02-04 13:37:10|763481.5|761481.5|763471.3|761471.3|763523|761523|763380.9|761380.9|38
1643981840000|2022-02-04 13:37:20|763406.6|761406.6|763490.6|761490.6|763611.6|762019.3|763019.3|761317.5|38
1643981850000|2022-02-04 13:37:30|763480|761480|763165|762165|763637.5|762165|763128.2|761480|34
1643981860000|2022-02-04 13:37:40|763665.8|761665.8|763822.4|761822.4|763852|762173.3|763160.3|761665.8|37
1643981870000|2022-02-04 13:37:50|763817.5|761817.5|763575.3|761575.3|763825.1|762310.5|763310.5|761517.4|39
1643981880000|2022-02-04 13:38:00|763577.5|761577.5|763838.1|761838.1|763838.1|761838.1|763577.5|761577.5|34
1643981890000|2022-02-04 13:38:10|763854.6|761854.6|763694.1|761694.1|763865.1|761865.1|763624|761624|37
1643981900000|2022-02-04 13:38:20|763685|761685|763761.7|761761.7|763831.7|761831.7|763680.6|761680.6|37
1643981910000|2022-02-04 13:38:30|763743.7|761743.7|763770.7|761770.7|763845.3|761845.3|763743.7|761743.7|36
1643981920000|2022-02-04 13:38:40|763829.5|761829.5|763770.3|761770.3|763866|762370|763180.9|761678.9|31
1643981930000|2022-02-04 13:38:50|763804.5|761804.5|763591.8|761591.8|763827.9|761827.9|763550.3|761550.3|32
1643981940000|2022-02-04 13:39:00|763587.3|761587.3|763619.3|761619.3|763866.8|762145|763145|761567.5|39
1643981950000|2022-02-04 13:39:10|763646.4|761646.4|763832.3|761832.3|763852.2|761852.2|763630.2|761630.2|37
1643981960000|2022-02-04 13:39:20|763831.3|761831.3|763819.5|761819.5|763889.7|761889.7|763719.4|761719.4|36
1643981970000|2022-02-04 13:39:30|763825.5|761825.5|763952.3|761952.3|763953|762401.3|763371.7|761810.3|37
1643981980000|2022-02-04 13:39:40|763932.1|761932.1|763981.7|761981.7|764046.9|762046.9|763930.8|761930.8|35
1643981990000|2022-02-04 13:39:50|763982.4|761982.4|763983.8|761983.8|764010.4|762010.4|763857|761857|39
1643982000000|2022-02-04 13:40:00|763972.2|761972.2|764205.3|762205.3|764235|762666.3|763649.4|761932.5|38
1643982010000|2022-02-04 13:40:10|764173.7|762173.7|764166.5|762166.5|764197|762197|764122.7|762122.7|37
1643982020000|2022-02-04 13:40:20|764177|762177|764151.6|762151.6|764325|762325|764130|762130|38
1643982030000|2022-02-04 13:40:30|764132|762132|764126.3|762126.3|764210|762210|764098|762098|36
1643982040000|2022-02-04 13:40:40|764123.2|762123.2|763922.4|761922.4|764143.4|762143.4|763889.8|761889.8|38
1643982050000|2022-02-04 13:40:50|763940.8|761940.8|763746.6|761746.6|763993|761993|763656.8|761656.8|36
1643982060000|2022-02-04 13:41:00|763712.8|761712.8|763828.7|761828.7|763949.9|762406.4|763388.4|761712.8|38
1643982070000|2022-02-04 13:41:10|763839.8|761839.8|763984.1|761984.1|763984.1|761984.1|763826.7|761826.7|36
1643982080000|2022-02-04 13:41:20|763967.8|761967.8|763533.8|762533.8|764058.6|762565.8|763522.7|761966.9|36
1643982090000|2022-02-04 13:41:30|763538.8|762538.8|763549|762549|764052.8|762557.6|763516.1|762009.8|40
1643982100000|2022-02-04 13:41:40|763541|762541|763465.2|762465.2|763567.4|762567.4|763448.9|762448.9|33
1643982110000|2022-02-04 13:41:50|763446.9|762446.9|763574.1|762574.1|763574.3|762574.3|763445|762445|36
1643982120000|2022-02-04 13:42:00|763558.9|762558.9|763586.8|762586.8|763638.6|762638.6|763494.1|762494.1|38
1643982130000|2022-02-04 13:42:10|763582.7|762582.7|763424.6|762424.6|763591.8|762591.8|763424.6|762424.6|38
1643982140000|2022-02-04 13:42:20|763422.3|762422.3|763848.6|761848.6|763872.9|762430.8|763329.4|761835.2|39
1643982150000|2022-02-04 13:42:30|763341.1|762341.1|763390.5|762390.5|763390.5|762390.5|763290.6|762290.6|37
1643982160000|2022-02-04 13:42:40|763351.2|762351.2|763388.2|762388.2|763873.1|762444.4|763268.4|761802.3|39
1643982170000|2022-02-04 13:42:50|763381.9|762381.9|763642.9|761642.9|763722.4|762389.5|763063.7|761534.3|39
1643982180000|2022-02-04 13:43:00|763644.1|761644.1|763061.4|762061.4|763650.5|762067.6|763057.8|761561.2|38
1643982190000|2022-02-04 13:43:10|762997.7|761997.7|762857.9|761857.9|763468.6|761997.7|762857.9|761442.5|37
1643982200000|2022-02-04 13:43:20|762904.2|761904.2|762877.5|761877.5|762904.2|761904.2|762852|761852|33
1643982210000|2022-02-04 13:43:30|762880.1|761880.1|762914.1|761914.1|763020.5|762020.5|762873|761873|38
1643982220000|2022-02-04 13:43:40|762922.1|761922.1|763012.7|762012.7|763053.2|762053.2|762890.1|761890.1|36
1643982230000|2022-02-04 13:43:50|763004.9|762004.9|763535.4|761535.4|763535.4|762086.6|762979.4|761532.6|39
1643982240000|2022-02-04 13:44:00|763519.3|761519.3|763152.8|762152.8|763580.2|762176.1|763024|761510.9|37
1643982250000|2022-02-04 13:44:10|763146.3|762146.3|763220.8|762220.8|763691.5|762224.9|763146.3|761639.7|34
1643982260000|2022-02-04 13:44:20|763220.3|762220.3|763325.3|762325.3|763325.3|762325.3|763175.2|762175.2|31
1643982270000|2022-02-04 13:44:30|763816.2|761816.2|763249.3|762249.3|763850.7|762317.4|763243.1|761816.2|33
1643982280000|2022-02-04 13:44:40|763248.3|762248.3|763197.7|762197.7|763266.5|762266.5|763197.7|762197.7|29
1643982290000|2022-02-04 13:44:50|763192.2|762192.2|763228.1|762228.1|763243.5|762243.5|763162|762162|31
1643982300000|2022-02-04 13:45:00|763211.3|762211.3|763353.9|762353.9|763366.3|762366.3|763211.3|762211.3|38
1643982310000|2022-02-04 13:45:10|763352.4|762352.4|763385.1|762385.1|763398.8|762398.8|763337.7|762337.7|35
1643982320000|2022-02-04 13:45:20|763408.4|762408.4|763379|762379|763467.6|762467.6|763367.2|762367.2|39
1643982330000|2022-02-04 13:45:30|763366.2|762366.2|763356|762356|763385.1|762385.1|763348.7|762348.7|33
1643982340000|2022-02-04 13:45:40|763368.4|762368.4|763359.6|762359.6|763379|762379|763357.5|762357.5|32
1643982350000|2022-02-04 13:45:50|763358.1|762358.1|763336.5|762336.5|763358.1|762358.1|763294.9|762294.9|35
1643982360000|2022-02-04 13:46:00|763336.3|762336.3|763344.9|762344.9|763388.2|762388.2|763304|762304|37
1643982370000|2022-02-04 13:46:10|763348.1|762348.1|763281.2|762281.2|763372.7|762372.7|763268.2|762268.2|36
1643982380000|2022-02-04 13:46:20|763282.4|762282.4|763099.4|762099.4|763290.9|762290.9|763077.4|762077.4|40
1643982390000|2022-02-04 13:46:30|763069.5|762069.5|762987.4|761987.4|763123.4|762123.4|762986.9|761986.9|40
1643982400000|2022-02-04 13:46:40|762978.1|761978.1|762983.9|761983.9|762989.1|761989.1|762971.6|761971.6|36
1643982410000|2022-02-04 13:46:50|762966.4|761966.4|762944.9|761944.9|762985.4|761985.4|762942.1|761942.1|34
1643982420000|2022-02-04 13:47:00|762931.4|761931.4|762866.5|761866.5|762959.9|761959.9|762849.2|761849.2|35
1643982430000|2022-02-04 13:47:10|762863.8|761863.8|762918.5|761918.5|762929.7|761929.7|762859|761859|38
1643982440000|2022-02-04 13:47:20|762919|761919|762890.6|761890.6|762919|761919|762862.1|761862.1|37
1643982450000|2022-02-04 13:47:30|762892|761892|762865|761865|762961.7|761961.7|762843.9|761843.9|40
1643982460000|2022-02-04 13:47:40|762851.1|761851.1|762792.2|761792.2|762904.4|761904.4|762792.2|761792.2|33
1643982470000|2022-02-04 13:47:50|762785.9|761785.9|762709.8|761709.8|762801.2|761801.2|762671.9|761671.9|40
1643982480000|2022-02-04 13:48:00|762703.5|761703.5|762768.9|761768.9|762851.9|761851.9|762703.5|761703.5|37
1643982490000|2022-02-04 13:48:10|762761|761761|762927.2|761927.2|762962.7|761962.7|762750.8|761750.8|38
1643982500000|2022-02-04 13:48:20|762949.3|761949.3|762711.4|761711.4|762949.3|761949.3|762709|761709|39
1643982510000|2022-02-04 13:48:30|762719.7|761719.7|762604.3|761604.3|762719.7|761719.7|762560.6|761560.6|38
1643982520000|2022-02-04 13:48:40|762593.6|761593.6|762720.8|761720.8|762738.2|761738.2|762568.9|761568.9|36
1643982530000|2022-02-04 13:48:50|762743.9|761743.9|762730.9|761730.9|762778|761778|762703.5|761703.5|34
1643982540000|2022-02-04 13:49:00|762733.3|761733.3|762770.9|761770.9|762859.5|761859.5|762733.3|761733.3|36
1643982550000|2022-02-04 13:49:10|762768.1|761768.1|762570.5|761570.5|762770|761770|762493.9|761493.9|37
1643982560000|2022-02-04 13:49:20|762574.6|761574.6|762560.2|761560.2|762574.6|761574.6|762529.6|761529.6|29
1643982570000|2022-02-04 13:49:30|762558.2|761558.2|762575.5|761575.5|762585|761585|762492|761492|36
1643982580000|2022-02-04 13:49:40|762576|761576|762738.3|761738.3|762774.6|761774.6|762569.4|761569.4|36
1643982590000|2022-02-04 13:49:50|762720.5|761720.5|762744|761744|762768.4|761768.4|762698.5|761698.5|30
1643982600000|2022-02-04 13:50:00|762746.9|761746.9|762831|761831|762882.3|761882.3|762732.9|761732.9|40
1643982610000|2022-02-04 13:50:10|762827.8|761827.8|762920.4|761920.4|762973.3|761973.3|762798.4|761798.4|37
1643982620000|2022-02-04 13:50:20|762915.2|761915.2|763221.4|762221.4|763221.4|762221.4|762893.9|761893.9|40
1643982630000|2022-02-04 13:50:30|763179.3|762179.3|763000|762000|763179.3|762179.3|762965.2|761965.2|35
1643982640000|2022-02-04 13:50:40|763002.7|762002.7|763609|761609|763618.5|762135.3|762984.1|761609|36
1643982650000|2022-02-04 13:50:50|763612.9|761612.9|762936.1|761936.1|763738.2|762250.6|762927.3|761606.3|38
1643982660000|2022-02-04 13:51:00|762928.6|761928.6|763011|762011|763543.1|762067.6|762912|761534.7|40
1643982670000|2022-02-04 13:51:10|763006.4|762006.4|762990.4|761990.4|763055.1|762055.1|762956|761956|36
1643982680000|2022-02-04 13:51:20|762979.2|761979.2|763020.9|762020.9|763539.7|762053.1|762949.5|761486.1|36
1643982690000|2022-02-04 13:51:30|762945|761945|763159.5|762159.5|763159.5|762159.5|762933|761933|38
1643982700000|2022-02-04 13:51:40|763156.4|762156.4|763640.3|761640.3|763655.2|762213.4|763150.7|761629.4|36
1643982710000|2022-02-04 13:51:50|763550|761550|763107.6|762107.6|763654.6|762110.5|763055.6|761541.1|39
1643982720000|2022-02-04 13:52:00|763110.1|762110.1|763052.6|762052.6|763590.4|762116.9|763028.3|761524.7|34
1643982730000|2022-02-04 13:52:10|763063.4|762063.4|763096.8|762096.8|763622.9|762137.4|763063.4|761576.7|36
1643982740000|2022-02-04 13:52:20|763052.6|762052.6|763066.9|762066.9|763096|762096|763052.6|762052.6|39
1643982750000|2022-02-04 13:52:30|763064.3|762064.3|762969.5|761969.5|763105.8|762105.8|762969.5|761969.5|34
1643982760000|2022-02-04 13:52:40|762951.9|761951.9|762930.4|761930.4|762967.1|761967.1|762919.8|761919.8|34
1643982770000|2022-02-04 13:52:50|762925.8|761925.8|763040.2|762040.2|763052.8|762052.8|762925.8|761925.8|32
1643982780000|2022-02-04 13:53:00|763061.9|762061.9|763106.6|762106.6|763167.9|762167.9|763051.8|762051.8|36
1643982790000|2022-02-04 13:53:10|763108.2|762108.2|763034.2|762034.2|763113.3|762113.3|763013.3|762013.3|34
1643982800000|2022-02-04 13:53:20|763037.7|762037.7|762991.9|761991.9|763053.5|762053.5|762986|761986|33
1643982810000|2022-02-04 13:53:30|762986.3|761986.3|762964.6|761964.6|762998.2|761998.2|762946.7|761946.7|32
1643982820000|2022-02-04 13:53:40|762955|761955|762856.8|761856.8|762955.5|761955.5|762842.8|761842.8|37
1643982830000|2022-02-04 13:53:50|762859.8|761859.8|762890.4|761890.4|762947.5|761947.5|762856.1|761856.1|33
1643982840000|2022-02-04 13:54:00|762890.2|761890.2|763014.2|762014.2|763034.7|762034.7|762887.8|761887.8|32
1643982850000|2022-02-04 13:54:10|763002.2|762002.2|762760.2|761760.2|763076.1|762076.1|762742.7|761742.7|31
1643982860000|2022-02-04 13:54:20|762746.8|761746.8|762756.7|761756.7|762844.2|761844.2|762744.6|761744.6|33
1643982870000|2022-02-04 13:54:30|762761.3|761761.3|762774.8|761774.8|762792|761792|762703.3|761703.3|31
1643982880000|2022-02-04 13:54:40|762762.7|761762.7|762817.2|761817.2|762828.6|761828.6|762762.7|761762.7|32
1643982890000|2022-02-04 13:54:50|762795.2|761795.2|762750.2|761750.2|762806.9|761806.9|762739.3|761739.3|32
1643982900000|2022-02-04 13:55:00|762750.8|761750.8|762730.8|761730.8|762783.7|761783.7|762724.6|761724.6|33
1643982910000|2022-02-04 13:55:10|762773.3|761773.3|762790.9|761790.9|762812|761812|762745.6|761745.6|33
1643982920000|2022-02-04 13:55:20|762807.7|761807.7|762758|761758|762807.7|761807.7|762742.3|761742.3|31
1643982930000|2022-02-04 13:55:30|762753|761753|762775.2|761775.2|762787.8|761787.8|762726|761726|34
1643982940000|2022-02-04 13:55:40|762763.8|761763.8|762681.7|761681.7|762774|761774|762677.7|761677.7|33
1643982950000|2022-02-04 13:55:50|762682.6|761682.6|762689.6|761689.6|762729.7|761729.7|762654.7|761654.7|37
1643982960000|2022-02-04 13:56:00|762705.8|761705.8|762563.1|761563.1|762705.8|761705.8|762537.6|761537.6|35
1643982970000|2022-02-04 13:56:10|762559.5|761559.5|762516.8|761516.8|762562.9|761562.9|762516.8|761516.8|37
1643982980000|2022-02-04 13:56:20|762516.7|761516.7|762486.1|761486.1|762530.1|761530.1|762349|761349|38
1643982990000|2022-02-04 13:56:30|762484.4|761484.4|762463.6|761463.6|762497.9|761497.9|762419.7|761419.7|39
1643983000000|2022-02-04 13:56:40|762434.8|761434.8|762514.4|761514.4|762527|761527|762434.8|761434.8|34
1643983010000|2022-02-04 13:56:50|762540.9|761540.9|762606.9|761606.9|762623.4|761623.4|762511.4|761511.4|35
1643983020000|2022-02-04 13:57:00|762613.5|761613.5|762441.3|761441.3|762613.5|761613.5|762376.1|761376.1|38
1643983030000|2022-02-04 13:57:10|762443.7|761443.7|762963|760963|762963|761459.3|762430.8|760963|38
1643983040000|2022-02-04 13:57:20|762448.3|761448.3|763004.4|761004.4|763050.9|761643.4|762448.3|760989.5|36
1643983050000|2022-02-04 13:57:30|763007.5|761007.5|762453.8|761453.8|763021.8|761458.4|762419.3|761007.5|28
1643983060000|2022-02-04 13:57:40|762452.7|761452.7|762947.8|760947.8|762956.7|761495.8|762422.1|760939.9|27
1643983070000|2022-02-04 13:57:50|762956.4|760956.4|762499.8|761499.8|762957.5|761506.2|762452.3|760945.8|27
1643983080000|2022-02-04 13:58:00|762487.5|761487.5|762471.1|761471.1|762487.5|761487.5|762407.2|761407.2|37
1643983090000|2022-02-04 13:58:10|762479.7|761479.7|762467.8|761467.8|762487.3|761487.3|762421.3|761421.3|33
1643983100000|2022-02-04 13:58:20|762475.8|761475.8|762465.1|761465.1|762518|761518|762455.6|761455.6|30
1643983110000|2022-02-04 13:58:30|762457.7|761457.7|762372.3|761372.3|762941|761464|762368.3|760941|32
1643983120000|2022-02-04 13:58:40|762368.6|761368.6|762225.5|761225.5|762375.2|761375.2|762225.5|761225.5|32
1643983130000|2022-02-04 13:58:50|762231.4|761231.4|762181.2|761181.2|762297|761297|762180.4|761180.4|34
1643983140000|2022-02-04 13:59:00|762192.4|761192.4|762202.4|761202.4|762276|761276|762186|761186|35
1643983150000|2022-02-04 13:59:10|762205.3|761205.3|762169.2|761169.2|762211.5|761211.5|762163|761163|33
1643983160000|2022-02-04 13:59:20|762180.8|761180.8|762239.8|761239.8|762242.4|761242.4|762167.8|761167.8|26
1643983170000|2022-02-04 13:59:30|762236.3|761236.3|761959.1|760959.1|762243.5|761243.5|761958.1|760958.1|29
1643983180000|2022-02-04 13:59:40|761959.8|760959.8|761965.9|760965.9|761991|760991|761954.3|760954.3|28
1643983190000|2022-02-04 13:59:50|761946.7|760946.7|761903.6|760903.6|761978|760978|761894.1|760894.1|31
1643983200000|2022-02-04 14:00:00|761894.3|760894.3|762442.4|760442.4|762442.4|761002.4|761888|760442.4|33
1643983210000|2022-02-04 14:00:10|762401.2|760401.2|761817.2|760817.2|762408.7|760894.8|761802.4|760401.2|32
1643983220000|2022-02-04 14:00:20|761825.7|760825.7|761888.6|760888.6|761918.5|760918.5|761825.7|760825.7|31
1643983230000|2022-02-04 14:00:30|761890.9|760890.9|761967.8|760967.8|761971.9|760971.9|761889.7|760889.7|36
1643983240000|2022-02-04 14:00:40|761967.7|760967.7|761977.8|760977.8|761987.6|760987.6|761958.4|760958.4|29
1643983250000|2022-02-04 14:00:50|761984.7|760984.7|761891.5|760891.5|762003.7|761003.7|761879.4|760879.4|30
1643983260000|2022-02-04 14:01:00|761891.6|760891.6|761958.8|760958.8|761977.7|760977.7|761885.1|760885.1|35
1643983270000|2022-02-04 14:01:10|761973.4|760973.4|762102.3|761102.3|762125.1|761125.1|761973.4|760973.4|37
1643983280000|2022-02-04 14:01:20|762099.3|761099.3|762237|761237|762242.5|761242.5|762081.1|761081.1|37
1643983290000|2022-02-04 14:01:30|762215.8|761215.8|762182.6|761182.6|762215.8|761215.8|762096.4|761096.4|36
1643983300000|2022-02-04 14:01:40|762182.4|761182.4|762151.8|761151.8|762196.6|761196.6|762106.7|761106.7|32
1643983310000|2022-02-04 14:01:50|762174.7|761174.7|762260.4|761260.4|762262.2|761262.2|762151.7|761151.7|35
1643983320000|2022-02-04 14:02:00|762261.5|761261.5|762174.4|761174.4|762281.7|761281.7|762170.8|761170.8|35
1643983330000|2022-02-04 14:02:10|762178.2|761178.2|762227|761227|762249.9|761249.9|762169.8|761169.8|33
1643983340000|2022-02-04 14:02:20|762228.1|761228.1|762240.2|761240.2|762331.1|761331.1|762202.1|761202.1|35
1643983350000|2022-02-04 14:02:30|762243.5|761243.5|762274.9|761274.9|762278.1|761278.1|762237.6|761237.6|30
1643983360000|2022-02-04 14:02:40|762268.8|761268.8|762259.7|761259.7|762278|761278|762173.4|761173.4|38
1643983370000|2022-02-04 14:02:50|762255.5|761255.5|762344.7|761344.7|762356.6|761356.6|762255.5|761255.5|33
1643983380000|2022-02-04 14:03:00|762345.1|761345.1|762435.3|761435.3|762470.5|761470.5|762337.9|761337.9|35
1643983390000|2022-02-04 14:03:10|762432.7|761432.7|762448.7|761448.7|762484.8|761484.8|762422.5|761422.5|31
1643983400000|2022-02-04 14:03:20|762452.5|761452.5|762433.3|761433.3|762452.5|761452.5|762377.2|761377.2|35
1643983410000|2022-02-04 14:03:30|762433.4|761433.4|762403.4|761403.4|762433.4|761433.4|762383.9|761383.9|24
1643983420000|2022-02-04 14:03:40|762403.8|761403.8|762409.8|761409.8|762421.8|761421.8|762387.6|761387.6|31
1643983430000|2022-02-04 14:03:50|762416.2|761416.2|762435.4|761435.4|762444|761444|762381.8|761381.8|32
1643983440000|2022-02-04 14:04:00|762441.6|761441.6|762371.7|761371.7|762442.3|761442.3|762341|761341|31
1643983450000|2022-02-04 14:04:10|762367.8|761367.8|762335.8|761335.8|762388.8|761388.8|762335.8|761335.8|28
1643983460000|2022-02-04 14:04:20|762332.2|761332.2|762195.8|761195.8|762345.1|761345.1|762195.8|761195.8|30
1643983470000|2022-02-04 14:04:30|762193.8|761193.8|762110.8|761110.8|762200.9|761200.9|762105.9|761105.9|35
1643983480000|2022-02-04 14:04:40|762099.3|761099.3|762109.5|761109.5|762127.3|761127.3|762091.5|761091.5|36
1643983490000|2022-02-04 14:04:50|762123|761123|762166.8|761166.8|762174.6|761174.6|762116.1|761116.1|35
1643983500000|2022-02-04 14:05:00|762172.1|761172.1|762219.5|761219.5|762264.5|761264.5|762165.5|761165.5|39
1643983510000|2022-02-04 14:05:10|762236.9|761236.9|762394.2|761394.2|762422.5|761422.5|762236.9|761236.9|32
1643983520000|2022-02-04 14:05:20|762399.5|761399.5|762383.1|761383.1|762881.8|761421.6|762370.3|760881.8|33
1643983530000|2022-02-04 14:05:30|762368.4|761368.4|762855.4|760855.4|762874.8|761411.1|762349.8|760851.1|35
1643983540000|2022-02-04 14:05:40|762854.5|760854.5|762386.8|761386.8|762882|761413.4|762353.7|760848.8|35
1643983550000|2022-02-04 14:05:50|762397.9|761397.9|762338.5|761338.5|762410.8|761410.8|762327.1|761327.1|31
1643983560000|2022-02-04 14:06:00|762342.1|761342.1|762332|761332|762380.3|761380.3|762320.4|761320.4|32
1643983570000|2022-02-04 14:06:10|762331.3|761331.3|762419.3|761419.3|762448.6|761448.6|762330.2|761330.2|30
1643983580000|2022-02-04 14:06:20|762426.8|761426.8|762425.6|761425.6|762429.5|761429.5|762412.8|761412.8|27
1643983590000|2022-02-04 14:06:30|762430.9|761430.9|762423.6|761423.6|762436.3|761436.3|762409.4|761409.4|27
1643983600000|2022-02-04 14:06:40|762414.7|761414.7|762357.2|761357.2|762419.7|761419.7|762346.5|761346.5|30
1643983610000|2022-02-04 14:06:50|762342.1|761342.1|762132.1|761132.1|762358.9|761358.9|762113.2|761113.2|36
1643983620000|2022-02-04 14:07:00|762132.7|761132.7|762161.4|761161.4|762179.5|761179.5|762100.8|761100.8|34
1643983630000|2022-02-04 14:07:10|762176.1|761176.1|762161.6|761161.6|762226.6|761226.6|762133.9|761133.9|34
1643983640000|2022-02-04 14:07:20|762155.6|761155.6|762168|761168|762220.5|761220.5|762149.9|761149.9|32
1643983650000|2022-02-04 14:07:30|762170.6|761170.6|762142.6|761142.6|762170.6|761170.6|762122|761122|23
1643983660000|2022-02-04 14:07:40|762144|761144|762191.4|761191.4|762208.1|761208.1|762140.8|761140.8|26
1643983670000|2022-02-04 14:07:50|762189.4|761189.4|762084|761084|762189.4|761189.4|762055.3|761055.3|36
1643983680000|2022-02-04 14:08:00|762084.6|761084.6|761991.1|760991.1|762561.9|761098.4|761991.1|760561.9|34
1643983690000|2022-02-04 14:08:10|761988.6|760988.6|762043.5|761043.5|762043.5|761043.5|761930.1|760930.1|25
1643983700000|2022-02-04 14:08:20|762034.6|761034.6|761962.1|760962.1|762051.8|761051.8|761955.9|760955.9|22
1643983710000|2022-02-04 14:08:30|761951.7|760951.7|761789.2|760789.2|762451.1|760951.7|761728.7|760451.1|35
1643983720000|2022-02-04 14:08:40|761776.1|760776.1|761780.2|760780.2|761824.1|760824.1|761775.2|760775.2|29
1643983730000|2022-02-04 14:08:50|761795|760795|761724.5|760724.5|761825|760825|761710.4|760710.4|32
1643983740000|2022-02-04 14:09:00|761729.4|760729.4|761792.3|760792.3|761825.9|760825.9|761722.1|760722.1|30
1643983750000|2022-02-04 14:09:10|761790.4|760790.4|761882.8|760882.8|762421.6|760940.2|761790.4|760392.9|35
1643983760000|2022-02-04 14:09:20|761885.5|760885.5|762017.5|761017.5|762515.2|761028.4|761877.1|760483|34
1643983770000|2022-02-04 14:09:30|762020.5|761020.5|761951.7|760951.7|762020.5|761020.5|761910.5|760910.5|32
1643983780000|2022-02-04 14:09:40|761952.7|760952.7|761995.8|760995.8|762473.9|761078.4|761952.7|760437.2|37
1643983790000|2022-02-04 14:09:50|762011.9|761011.9|762541.4|760541.4|762555.1|761025.6|762002.8|760520.5|32
1643983800000|2022-02-04 14:10:00|762537.5|760537.5|762071.2|761071.2|762563.6|761077|761981.3|760495.2|34
1643983810000|2022-02-04 14:10:10|762067.3|761067.3|762111.4|761111.4|762124.9|761124.9|762067.3|761067.3|31
1643983820000|2022-02-04 14:10:20|762111|761111|762148.3|761148.3|762149.1|761149.1|762037.5|761037.5|33
1643983830000|2022-02-04 14:10:30|762137.6|761137.6|762031|761031|762574.8|761149.2|762024.1|760518.1|31
1643983840000|2022-02-04 14:10:40|762031.5|761031.5|762410.9|760410.9|762552.5|761043.9|761995.2|760399.4|31
1643983850000|2022-02-04 14:10:50|762403.3|760403.3|762453.3|760453.3|762454.5|760942.3|761922.8|760403.3|31
1643983860000|2022-02-04 14:11:00|761921.8|760921.8|761826.5|760826.5|762366.8|760936.4|761814.4|760318.4|39
1643983870000|2022-02-04 14:11:10|761820.9|760820.9|761779.2|760779.2|761837.3|760837.3|761765.4|760765.4|31
1643983880000|2022-02-04 14:11:20|761773.6|760773.6|761851.6|760851.6|761928.6|760928.6|761765.2|760765.2|35
1643983890000|2022-02-04 14:11:30|761838.9|760838.9|761885.5|760885.5|762361.7|760895.3|761836.5|760361.7|36
1643983900000|2022-02-04 14:11:40|761882.7|760882.7|762328.7|760328.7|762340.8|760900.5|761823.3|760328.7|34
1643983910000|2022-02-04 14:11:50|762328.1|760328.1|761791.6|760791.6|762344.6|760831.8|761766|760303.9|35
1643983920000|2022-02-04 14:12:00|761786.9|760786.9|761829.7|760829.7|761838|760838|761783.5|760783.5|31
1643983930000|2022-02-04 14:12:10|761834.5|760834.5|761662.6|760662.6|761843.6|760843.6|761662.6|760662.6|35
1643983940000|2022-02-04 14:12:20|761676.1|760676.1|761662.2|760662.2|761684.2|760684.2|761640.4|760640.4|33
1643983950000|2022-02-04 14:12:30|761674.1|760674.1|761463.6|760463.6|761674.1|760674.1|761441.9|760441.9|34
1643983960000|2022-02-04 14:12:40|761457.3|760457.3|761659.8|759659.8|761741.2|760467.9|761151.3|759659.8|37
1643983970000|2022-02-04 14:12:50|761660.2|759660.2|761232.2|760232.2|761749.2|760288.6|761178.1|759650.1|39
1643983980000|2022-02-04 14:13:00|761235.6|760235.6|760868|759868|761598.4|760235.6|760868|759362.3|40
1643983990000|2022-02-04 14:13:10|761364.3|759364.3|760905.6|759905.6|761398.9|759961|760783.1|759143.5|40
1643984000000|2022-02-04 14:13:20|760904.2|759904.2|760966.6|759966.6|761473.6|759989.3|760895.5|759473.6|36
1643984010000|2022-02-04 14:13:30|760973.3|759973.3|761165.5|760165.5|761651.3|760165.5|760961.8|759463.6|38
1643984020000|2022-02-04 14:13:40|761123.6|760123.6|761627.9|759627.9|761629.3|760123.6|761083.9|759542.2|37
1643984030000|2022-02-04 14:13:50|761626|759626|761681.9|759681.9|761731.9|760115.7|761115.7|759612.6|39
1643984040000|2022-02-04 14:14:00|761687.7|759687.7|761324.1|759324.1|761687.7|759913.7|760898.3|759324.1|40
1643984050000|2022-02-04 14:14:10|761343.9|759343.9|760922.5|759922.5|761424.6|759944.3|760914.8|759319.1|33
1643984060000|2022-02-04 14:14:20|760919.4|759919.4|760942|759942|761437.3|759958.1|760917.6|759437.3|29
1643984070000|2022-02-04 14:14:30|760939.8|759939.8|760926.4|759926.4|760949.2|759949.2|760870.7|759870.7|35
1643984080000|2022-02-04 14:14:40|760931.3|759931.3|760959.2|759959.2|760963.3|759963.3|760928.7|759928.7|25
1643984090000|2022-02-04 14:14:50|760956.2|759956.2|760914|759914|760962.5|759962.5|760907.8|759907.8|29
1643984100000|2022-02-04 14:15:00|760920.4|759920.4|761641|759641|761641|760095.7|760920.4|759494.6|37
1643984110000|2022-02-04 14:15:10|761178.3|760178.3|761207.8|760207.8|761726|760207.8|761178.3|759660.8|36
1643984120000|2022-02-04 14:15:20|761720|759720|761664.8|759664.8|761724|760234.6|761197.5|759658.9|34
1643984130000|2022-02-04 14:15:30|761660|759660|761137.7|760137.7|761671.9|760205.4|761126.2|759614.9|37
1643984140000|2022-02-04 14:15:40|761132.7|760132.7|761064|760064|761137.9|760137.9|760997.2|759997.2|39
1643984150000|2022-02-04 14:15:50|761071.4|760071.4|761054.3|760054.3|761071.4|760071.4|760985.8|759985.8|39
1643984160000|2022-02-04 14:16:00|761052.5|760052.5|761124.7|760124.7|761613.5|760124.7|761033.2|759563.4|38
1643984170000|2022-02-04 14:16:10|761123|760123|761065|760065|761123|760123|760985.2|759985.2|35
1643984180000|2022-02-04 14:16:20|761056|760056|760839.3|759839.3|761056|760056|760807.9|759807.9|30
1643984190000|2022-02-04 14:16:30|760833.2|759833.2|761147.3|760147.3|761170|760170|760833.2|759833.2|32
1643984200000|2022-02-04 14:16:40|761142.5|760142.5|760981.5|759981.5|761144.2|760144.2|760980.7|759980.7|36
1643984210000|2022-02-04 14:16:50|760967|759967|761166.5|760166.5|761197.6|760197.6|760967|759967|36
1643984220000|2022-02-04 14:17:00|761161.8|760161.8|760954.3|759954.3|761161.8|760161.8|760912.5|759912.5|34
1643984230000|2022-02-04 14:17:10|760956|759956|760855.2|759855.2|760965.6|759965.6|760814.8|759814.8|32
1643984240000|2022-02-04 14:17:20|760851.1|759851.1|761204.8|759204.8|761226.6|759858.2|760786.7|759197.8|30
1643984250000|2022-02-04 14:17:30|761203.5|759203.5|760788|759788|761213.2|759811.5|760732.2|759203|31
1643984260000|2022-02-04 14:17:40|760778|759778|760800.9|759800.9|760803.9|759803.9|760739.2|759739.2|34
1643984270000|2022-02-04 14:17:50|760800.7|759800.7|760824|759824|760828.9|759828.9|760800.7|759800.7|30
1643984280000|2022-02-04 14:18:00|760820.8|759820.8|760773.6|759773.6|760863.7|759863.7|760772.8|759772.8|26
1643984290000|2022-02-04 14:18:10|760768.4|759768.4|760802.3|759802.3|760808.2|759808.2|760768.4|759768.4|27
1643984300000|2022-02-04 14:18:20|760808.7|759808.7|760845.8|759845.8|760880.9|759880.9|760808.7|759808.7|27
1643984310000|2022-02-04 14:18:30|760857|759857|760739.3|759739.3|760857.3|759857.3|760739.3|759739.3|31
1643984320000|2022-02-04 14:18:40|760743.2|759743.2|760705|759705|760743.2|759743.2|760689.6|759689.6|32
1643984330000|2022-02-04 14:18:50|760695.8|759695.8|760763.2|759763.2|761264.5|759786.5|760674.5|759235.8|35
1643984340000|2022-02-04 14:19:00|760750.1|759750.1|760836.2|759836.2|760868.3|759868.3|760750.1|759750.1|26
1643984350000|2022-02-04 14:19:10|760838.1|759838.1|760848.8|759848.8|760874.5|759874.5|760835.8|759835.8|30
1643984360000|2022-02-04 14:19:20|760848.2|759848.2|761197.3|760197.3|761209|760209|760824.3|759824.3|30
1643984370000|2022-02-04 14:19:30|761236.5|760236.5|761228.9|760228.9|761239.5|760239.5|761198.7|760198.7|33
1643984380000|2022-02-04 14:19:40|761234.5|760234.5|761415.2|760415.2|761476.2|760476.2|761148.3|760148.3|35
1643984390000|2022-02-04 14:19:50|761425.8|760425.8|761514.7|760514.7|761562.4|760562.4|761368.2|760368.2|36
1643984400000|2022-02-04 14:20:00|761479.3|760479.3|761533.5|760533.5|761552.1|760552.1|761454.3|760454.3|35
1643984410000|2022-02-04 14:20:10|761553.6|760553.6|761575.5|760575.5|761703.5|760703.5|761532.3|760532.3|40
1643984420000|2022-02-04 14:20:20|761549|760549|761624|760624|761644.1|760644.1|761549|760549|30
1643984430000|2022-02-04 14:20:30|761623.4|760623.4|761628.4|760628.4|761634.4|760634.4|761605|760605|27
1643984440000|2022-02-04 14:20:40|761626.6|760626.6|761628.9|760628.9|761645.7|760645.7|761603.8|760603.8|32
1643984450000|2022-02-04 14:20:50|761628.8|760628.8|761366.6|760366.6|761632.4|760632.4|761355|760355|33
1643984460000|2022-02-04 14:21:00|761363.2|760363.2|761331|760331|761433.4|760433.4|761329.7|760329.7|37
1643984470000|2022-02-04 14:21:10|761319.4|760319.4|761379.8|760379.8|761429.4|760429.4|761296.3|760296.3|29
1643984480000|2022-02-04 14:21:20|761385.2|760385.2|761374.5|760374.5|761386.9|760386.9|761334|760334|26
1643984490000|2022-02-04 14:21:30|761371.4|760371.4|761507.6|760507.6|761532.5|760532.5|761370.4|760370.4|33
1643984500000|2022-02-04 14:21:40|761512.1|760512.1|761524.4|760524.4|761605.7|760605.7|761501.5|760501.5|33
1643984510000|2022-02-04 14:21:50|761524.3|760524.3|761648.2|760648.2|761669.9|760669.9|761426.4|760426.4|30
1643984520000|2022-02-04 14:22:00|761652.2|760652.2|761635.7|760635.7|761652.2|760652.2|761584.4|760584.4|30
1643984530000|2022-02-04 14:22:10|761629.2|760629.2|761690.9|760690.9|761725.3|760725.3|761627|760627|30
1643984540000|2022-02-04 14:22:20|761759.2|760759.2|761876.5|760876.5|761906.7|760906.7|761751.9|760751.9|32
1643984550000|2022-02-04 14:22:30|761938.5|760938.5|761777.7|760777.7|761940.2|760940.2|761737.9|760737.9|37
1643984560000|2022-02-04 14:22:40|761742.5|760742.5|761752|760752|761765.7|760765.7|761727.3|760727.3|32
1643984570000|2022-02-04 14:22:50|761747.3|760747.3|761702.6|760702.6|761766.1|760766.1|761690.1|760690.1|28
1643984580000|2022-02-04 14:23:00|761692.2|760692.2|761693.1|760693.1|761715.2|760715.2|761692.2|760692.2|22
1643984590000|2022-02-04 14:23:10|761690.5|760690.5|761612.9|760612.9|761717.8|760717.8|761612.9|760612.9|25
1643984600000|2022-02-04 14:23:20|761627.9|760627.9|761674.3|760674.3|761674.3|760674.3|761529.5|760529.5|33
1643984610000|2022-02-04 14:23:30|761714.3|760714.3|761681|760681|761772.6|760772.6|761666.4|760666.4|30
1643984620000|2022-02-04 14:23:40|761681.7|760681.7|761632.5|760632.5|761681.7|760681.7|761632.5|760632.5|20
1643984630000|2022-02-04 14:23:50|761639.9|760639.9|761658.9|760658.9|761708.8|760708.8|761639.9|760639.9|29
1643984640000|2022-02-04 14:24:00|761656.5|760656.5|761560.6|760560.6|761656.5|760656.5|761557.9|760557.9|30
1643984650000|2022-02-04 14:24:10|761548.9|760548.9|761541.1|760541.1|761565|760565|761538.9|760538.9|25
1643984660000|2022-02-04 14:24:20|761543.6|760543.6|761480|760480|761543.6|760543.6|761423.8|760423.8|31
1643984670000|2022-02-04 14:24:30|761439.3|760439.3|761466.9|760466.9|761466.9|760466.9|761419.2|760419.2|24
1643984680000|2022-02-04 14:24:40|761480.3|760480.3|761426.9|760426.9|761480.3|760480.3|761419.6|760419.6|32
1643984690000|2022-02-04 14:24:50|761424.8|760424.8|761485.1|760485.1|761517.2|760517.2|761409.8|760409.8|27
1643984700000|2022-02-04 14:25:00|761482.5|760482.5|761410|760410|761482.5|760482.5|761289.6|760289.6|34
1643984710000|2022-02-04 14:25:10|761405.1|760405.1|761480.4|760480.4|761480.4|760480.4|761372.8|760372.8|33
1643984720000|2022-02-04 14:25:20|761472.5|760472.5|761436.5|760436.5|761481.6|760481.6|761421.1|760421.1|38
1643984730000|2022-02-04 14:25:30|761423.7|760423.7|761578.8|760578.8|761594|760594|761371.4|760371.4|36
1643984740000|2022-02-04 14:25:40|761559.8|760559.8|761832.6|760832.6|761861.2|760861.2|761546.9|760546.9|38
1643984750000|2022-02-04 14:25:50|761855.1|760855.1|761830.2|760830.2|761882.3|760882.3|761819.7|760819.7|32
1643984760000|2022-02-04 14:26:00|761825.7|760825.7|761987.7|760987.7|762001.4|761001.4|761815.3|760815.3|30
1643984770000|2022-02-04 14:26:10|761986.1|760986.1|762199.1|761199.1|762199.1|761199.1|761981.7|760981.7|35
1643984780000|2022-02-04 14:26:20|762209.9|761209.9|761960.5|760960.5|762209.9|761209.9|761960.5|760960.5|37
1643984790000|2022-02-04 14:26:30|761986.8|760986.8|761792.2|760792.2|761986.8|760986.8|761792.2|760792.2|33
1643984800000|2022-02-04 14:26:40|761793.6|760793.6|761662|760662|761793.6|760793.6|761653.6|760653.6|30
1643984810000|2022-02-04 14:26:50|761656.1|760656.1|761704.8|760704.8|761719.9|760719.9|761651.6|760651.6|29
1643984820000|2022-02-04 14:27:00|761718.7|760718.7|761843.9|760843.9|761903.6|760903.6|761714.5|760714.5|29
1643984830000|2022-02-04 14:27:10|761848.7|760848.7|761959.2|760959.2|761970.1|760970.1|761848.7|760848.7|27
1643984840000|2022-02-04 14:27:20|761955.7|760955.7|761925.3|760925.3|762009.2|761009.2|761915.7|760915.7|30
1643984850000|2022-02-04 14:27:30|761926.9|760926.9|761913.6|760913.6|762424.9|760960.3|761910.5|760412.1|34
1643984860000|2022-02-04 14:27:40|761911.9|760911.9|761948.2|760948.2|762427.5|760955.9|761901.6|760417.2|29
1643984870000|2022-02-04 14:27:50|761950.4|760950.4|761747.2|760747.2|761950.4|760950.4|761691.3|760691.3|28
1643984880000|2022-02-04 14:28:00|761759.4|760759.4|762017.9|761017.9|762025.8|761025.8|761738.4|760738.4|35
1643984890000|2022-02-04 14:28:10|762023.1|761023.1|762047|761047|762119.8|761119.8|762017.1|761017.1|35
1643984900000|2022-02-04 14:28:20|762042.8|761042.8|762071|761071|762094.4|761094.4|762042.8|761042.8|30
1643984910000|2022-02-04 14:28:30|762017.1|761017.1|761924.9|760924.9|762044.8|761044.8|761916.7|760916.7|31
1643984920000|2022-02-04 14:28:40|761936.3|760936.3|761900.5|760900.5|761951.5|760951.5|761899.3|760899.3|23
1643984930000|2022-02-04 14:28:50|761916.1|760916.1|761953.3|760953.3|761956.3|760956.3|761885|760885|27
1643984940000|2022-02-04 14:29:00|761949.6|760949.6|762019.2|761019.2|762155.4|761155.4|761949.6|760949.6|35
1643984950000|2022-02-04 14:29:10|762039.6|761039.6|762020.2|761020.2|762050.6|761050.6|762007|761007|26
1643984960000|2022-02-04 14:29:20|762029.3|761029.3|761993.1|760993.1|762043.9|761043.9|761986.9|760986.9|36
1643984970000|2022-02-04 14:29:30|761994.8|760994.8|762142.6|761142.6|762142.6|761142.6|761993.3|760993.3|28
1643984980000|2022-02-04 14:29:40|762158.5|761158.5|762111.2|761111.2|762158.5|761158.5|762089.1|761089.1|26
1643984990000|2022-02-04 14:29:50|762106.1|761106.1|762076.6|761076.6|762106.8|761106.8|762013.7|761013.7|24
1643985000000|2022-02-04 14:30:00|762096.6|761096.6|762130.5|761130.5|762144.2|761144.2|762096.6|761096.6|29
1643985010000|2022-02-04 14:30:10|762134.1|761134.1|762177.3|761177.3|762186.4|761186.4|762084.6|761084.6|28
1643985020000|2022-02-04 14:30:20|762180.7|761180.7|762173.2|761173.2|762188.4|761188.4|762136.6|761136.6|24
1643985030000|2022-02-04 14:30:30|762174|761174|762205.9|761205.9|762206.1|761206.1|762152.9|761152.9|28
1643985040000|2022-02-04 14:30:40|762203.9|761203.9|762172.7|761172.7|762204.5|761204.5|762166.1|761166.1|26
1643985050000|2022-02-04 14:30:50|762172.3|761172.3|762212.1|761212.1|762215.5|761215.5|762171|761171|26
1643985060000|2022-02-04 14:31:00|762211|761211|762222.8|761222.8|762232.9|761232.9|762186.8|761186.8|27
1643985070000|2022-02-04 14:31:10|762205|761205|762186.6|761186.6|762219.5|761219.5|762177|761177|28
1643985080000|2022-02-04 14:31:20|762185.2|761185.2|762138.6|761138.6|762187.5|761187.5|762127.3|761127.3|24
1643985090000|2022-02-04 14:31:30|762123.8|761123.8|762131.5|761131.5|762131.5|761131.5|762107.5|761107.5|18
1643985100000|2022-02-04 14:31:40|762140.6|761140.6|762086.4|761086.4|762140.6|761140.6|762062.5|761062.5|24
1643985110000|2022-02-04 14:31:50|762069.9|761069.9|762048|761048|762076.8|761076.8|762043.1|761043.1|24
1643985120000|2022-02-04 14:32:00|762045.5|761045.5|761985.1|760985.1|762046.2|761046.2|761939.4|760939.4|26
1643985130000|2022-02-04 14:32:10|761998.1|760998.1|761996.1|760996.1|762048.5|761048.5|761959.8|760959.8|28
1643985140000|2022-02-04 14:32:20|761992|760992|761973.1|760973.1|762031|761031|761973.1|760973.1|26
1643985150000|2022-02-04 14:32:30|761975.9|760975.9|761972.4|760972.4|761994|760994|761968|760968|24
1643985160000|2022-02-04 14:32:40|761971.2|760971.2|761956.8|760956.8|762014.6|761014.6|761916.8|760916.8|28
1643985170000|2022-02-04 14:32:50|761959.2|760959.2|762054.3|761054.3|762054.3|761054.3|761923.8|760923.8|25
1643985180000|2022-02-04 14:33:00|762060.4|761060.4|762025.2|761025.2|762074.5|761074.5|761993.2|760993.2|28
1643985190000|2022-02-04 14:33:10|762049.5|761049.5|761953.4|760953.4|762049.5|761049.5|761947.5|760947.5|28
1643985200000|2022-02-04 14:33:20|761951.3|760951.3|761955.9|760955.9|761975|760975|761947.7|760947.7|29
1643985210000|2022-02-04 14:33:30|761956.5|760956.5|761936|760936|761964.5|760964.5|761931.5|760931.5|26
1643985220000|2022-02-04 14:33:40|761953.8|760953.8|762000.7|761000.7|762054.8|761054.8|761953.8|760953.8|25
1643985230000|2022-02-04 14:33:50|761999.6|760999.6|761965.3|760965.3|762008.1|761008.1|761926.8|760926.8|26
1643985240000|2022-02-04 14:34:00|761964.6|760964.6|761968|760968|762010.9|761010.9|761955.8|760955.8|27
1643985250000|2022-02-04 14:34:10|761972.7|760972.7|761973.1|760973.1|761978.3|760978.3|761947.4|760947.4|26
1643985260000|2022-02-04 14:34:20|761970|760970|761937.4|760937.4|761972.7|760972.7|761935.8|760935.8|23
1643985270000|2022-02-04 14:34:30|761931.6|760931.6|761953.1|760953.1|761968.8|760968.8|761892.1|760892.1|26
1643985280000|2022-02-04 14:34:40|761959.7|760959.7|761999.6|760999.6|762026.1|761026.1|761950.9|760950.9|27
1643985290000|2022-02-04 14:34:50|762001.2|761001.2|762094.3|761094.3|762094.5|761094.5|761995.9|760995.9|26
1643985300000|2022-02-04 14:35:00|762094.4|761094.4|762121|761121|762137.3|761137.3|762093.1|761093.1|29
1643985310000|2022-02-04 14:35:10|762127.6|761127.6|762123.6|761123.6|762149.7|761149.7|762114.4|761114.4|27
1643985320000|2022-02-04 14:35:20|762133|761133|762071.2|761071.2|762133|761133|762071.2|761071.2|27
1643985330000|2022-02-04 14:35:30|762036.7|761036.7|762017|761017|762036.7|761036.7|762009.3|761009.3|22
1643985340000|2022-02-04 14:35:40|762015.5|761015.5|762027.8|761027.8|762027.8|761027.8|762012.3|761012.3|26
1643985350000|2022-02-04 14:35:50|762028.9|761028.9|762057.5|761057.5|762072.1|761072.1|762010.7|761010.7|21
1643985360000|2022-02-04 14:36:00|762048.3|761048.3|762074.6|761074.6|762079|761079|762046.7|761046.7|24
1643985370000|2022-02-04 14:36:10|762072|761072|762043.3|761043.3|762103.3|761103.3|762035.6|761035.6|27
1643985380000|2022-02-04 14:36:20|762042.3|761042.3|762128.8|761128.8|762138.7|761138.7|761924.5|760924.5|27
1643985390000|2022-02-04 14:36:30|762120.8|761120.8|762133.6|761133.6|762175.8|761175.8|762083.7|761083.7|27
1643985400000|2022-02-04 14:36:40|762116.5|761116.5|762092.8|761092.8|762116.5|761116.5|762089.6|761089.6|28
1643985410000|2022-02-04 14:36:50|762092.2|761092.2|762158.4|761158.4|762158.4|761158.4|762092.2|761092.2|23
1643985420000|2022-02-04 14:37:00|762170.5|761170.5|762305.3|761305.3|762318.8|761318.8|762148.6|761148.6|28
1643985430000|2022-02-04 14:37:10|762307.6|761307.6|762318.1|761318.1|762318.1|761318.1|762301.8|761301.8|24
1643985440000|2022-02-04 14:37:20|762318.8|761318.8|762386.6|761386.6|762410.6|761410.6|762310.4|761310.4|25
1643985450000|2022-02-04 14:37:30|762387.3|761387.3|762396.7|761396.7|762410.6|761410.6|762387.3|761387.3|23
1643985460000|2022-02-04 14:37:40|762399.6|761399.6|762377.7|761377.7|762409|761409|762373.5|761373.5|27
1643985470000|2022-02-04 14:37:50|762375.2|761375.2|762504.5|761504.5|762514.6|761514.6|762375.2|761375.2|26
1643985480000|2022-02-04 14:38:00|762494.9|761494.9|762516.4|761516.4|762532.4|761532.4|762492.7|761492.7|27
1643985490000|2022-02-04 14:38:10|762517.5|761517.5|762449|761449|762535.1|761535.1|762439.7|761439.7|23
1643985500000|2022-02-04 14:38:20|762447.9|761447.9|762262.7|761262.7|762456.4|761456.4|762262.7|761262.7|27
1643985510000|2022-02-04 14:38:30|762265|761265|762202.8|761202.8|762283.1|761283.1|762199.9|761199.9|26
1643985520000|2022-02-04 14:38:40|762204|761204|762349|761349|762366.3|761366.3|762198.8|761198.8|28
1643985530000|2022-02-04 14:38:50|762351.2|761351.2|762279.8|761279.8|762371.1|761371.1|762269.2|761269.2|28
1643985540000|2022-02-04 14:39:00|762378|761378|762429.7|761429.7|762494.9|761494.9|762373.1|761373.1|28
1643985550000|2022-02-04 14:39:10|762428.3|761428.3|762432.3|761432.3|762453.8|761453.8|762421.1|761421.1|25
1643985560000|2022-02-04 14:39:20|762426.5|761426.5|762393.6|761393.6|762436|761436|762378.4|761378.4|22
1643985570000|2022-02-04 14:39:30|762404.7|761404.7|762368|761368|762404.7|761404.7|762310.9|761310.9|27
1643985580000|2022-02-04 14:39:40|762361.3|761361.3|762375.6|761375.6|762384.7|761384.7|762342.9|761342.9|23
1643985590000|2022-02-04 14:39:50|762396.1|761396.1|762291|761291|762396.1|761396.1|762291|761291|23
1643985600000|2022-02-04 14:40:00|762291.9|761291.9|762237.4|761237.4|762291.9|761291.9|762235.1|761235.1|28
1643985610000|2022-02-04 14:40:10|762235|761235|762168.9|761168.9|762235.8|761235.8|762168.9|761168.9|28
1643985620000|2022-02-04 14:40:20|762180|761180|762134.3|761134.3|762191.1|761191.1|762131.8|761131.8|28
1643985630000|2022-02-04 14:40:30|762135.4|761135.4|761951.8|760951.8|762135.4|761135.4|761926.7|760926.7|29
1643985640000|2022-02-04 14:40:40|761952.2|760952.2|761999.1|760999.1|762034.5|761034.5|761942.7|760942.7|27
1643985650000|2022-02-04 14:40:50|762002|761002|761982.6|760982.6|762059.7|761059.7|761977.4|760977.4|29
1643985660000|2022-02-04 14:41:00|762032.2|761032.2|762159|761159|762172.5|761172.5|762006.4|761006.4|29
1643985670000|2022-02-04 14:41:10|762162.8|761162.8|762123.6|761123.6|762173.9|761173.9|762098.5|761098.5|28
1643985680000|2022-02-04 14:41:20|762108.7|761108.7|762121.6|761121.6|762144.8|761144.8|762010.2|761010.2|29
1643985690000|2022-02-04 14:41:30|762117.7|761117.7|761981|760981|762126.7|761126.7|761963.4|760963.4|28
1643985700000|2022-02-04 14:41:40|761984.3|760984.3|761910.9|760910.9|761984.3|760984.3|761906.6|760906.6|29
1643985710000|2022-02-04 14:41:50|761911.9|760911.9|761907|760907|761921.9|760921.9|761828.8|760828.8|28
1643985720000|2022-02-04 14:42:00|761910.3|760910.3|762008.5|761008.5|762044.8|761044.8|761910.3|760910.3|28
1643985730000|2022-02-04 14:42:10|762009.7|761009.7|762080.9|761080.9|762106.6|761106.6|761981.7|760981.7|29
1643985740000|2022-02-04 14:42:20|762066.1|761066.1|762062.4|761062.4|762106.6|761106.6|762059|761059|27
1643985750000|2022-02-04 14:42:30|762054.2|761054.2|762176.2|761176.2|762176.2|761176.2|762036.1|761036.1|24
1643985760000|2022-02-04 14:42:40|762168.3|761168.3|762161.2|761161.2|762205.7|761205.7|762157.6|761157.6|26
1643985770000|2022-02-04 14:42:50|762171.9|761171.9|762266.9|761266.9|762296.9|761296.9|762143.3|761143.3|25
1643985780000|2022-02-04 14:43:00|762258.5|761258.5|762182.6|761182.6|762313.6|761313.6|762176|761176|35
1643985790000|2022-02-04 14:43:10|762161.5|761161.5|762076.5|761076.5|762161.5|761161.5|762034.3|761034.3|33
1643985800000|2022-02-04 14:43:20|762083.7|761083.7|762146.8|761146.8|762209.1|761209.1|762083.7|761083.7|37
1643985810000|2022-02-04 14:43:30|762140.3|761140.3|762113.3|761113.3|762143.5|761143.5|762106.3|761106.3|31
1643985820000|2022-02-04 14:43:40|762115.4|761115.4|762412.2|761412.2|762448.3|761448.3|762106.1|761106.1|33
1643985830000|2022-02-04 14:43:50|762418|761418|762496.3|761496.3|762515.2|761515.2|762395.4|761395.4|36
1643985840000|2022-02-04 14:44:00|762497.2|761497.2|762550.3|761550.3|762561.5|761561.5|762472.1|761472.1|32
1643985850000|2022-02-04 14:44:10|762555.5|761555.5|762511.7|761511.7|762564.1|761564.1|762489.3|761489.3|34
1643985860000|2022-02-04 14:44:20|762517.1|761517.1|762815.2|761815.2|762872.9|761872.9|762516.9|761516.9|35
1643985870000|2022-02-04 14:44:30|762810.5|761810.5|762739.8|761739.8|762810.5|761810.5|762727.5|761727.5|39
1643985880000|2022-02-04 14:44:40|762746.4|761746.4|762624.9|761624.9|762750.6|761750.6|762593.7|761593.7|37
1643985890000|2022-02-04 14:44:50|762620.4|761620.4|762462.8|761462.8|762624.1|761624.1|762443.9|761443.9|38
1643985900000|2022-02-04 14:45:00|762454.4|761454.4|762375.8|761375.8|762852.9|761477.8|762240.6|760842.8|39
1643985910000|2022-02-04 14:45:10|762370.1|761370.1|762486.2|761486.2|762486.2|761486.2|762355.9|761355.9|36
1643985920000|2022-02-04 14:45:20|762536.5|761536.5|762465.7|761465.7|762609.9|761609.9|762442|761442|38
1643985930000|2022-02-04 14:45:30|762467.9|761467.9|762431.1|761431.1|762516|761516|762428|761428|37
1643985940000|2022-02-04 14:45:40|762426.6|761426.6|762430.8|761430.8|762441|761441|762376.5|761376.5|37
1643985950000|2022-02-04 14:45:50|762504.7|761504.7|762479.2|761479.2|762546|761546|762468|761468|36
1643985960000|2022-02-04 14:46:00|762472.1|761472.1|762149.2|761149.2|762474.8|761474.8|762136.4|761136.4|38
1643985970000|2022-02-04 14:46:10|762144.5|761144.5|762002.5|761002.5|762148|761148|761959.8|760959.8|39
1643985980000|2022-02-04 14:46:20|761993.1|760993.1|761957.2|760957.2|761996.9|760996.9|761936.9|760936.9|39
1643985990000|2022-02-04 14:46:30|761949.4|760949.4|762024.8|761024.8|762059.2|761059.2|761949.4|760949.4|36
1643986000000|2022-02-04 14:46:40|762026|761026|761979.9|760979.9|762034.4|761034.4|761978.2|760978.2|35
1643986010000|2022-02-04 14:46:50|761982.9|760982.9|762122.3|761122.3|762124.1|761124.1|761981.4|760981.4|33
1643986020000|2022-02-04 14:47:00|762125|761125|762212.2|761212.2|762220.4|761220.4|762114.7|761114.7|37
1643986030000|2022-02-04 14:47:10|762219.7|761219.7|762347.7|761347.7|762402.4|761402.4|762219.7|761219.7|38
1643986040000|2022-02-04 14:47:20|762340.2|761340.2|762456.2|761456.2|762459.1|761459.1|762340.2|761340.2|34
1643986050000|2022-02-04 14:47:30|762466.4|761466.4|762343.9|761343.9|762466.4|761466.4|762335.6|761335.6|34
1643986060000|2022-02-04 14:47:40|762321.7|761321.7|762455.2|761455.2|762466.2|761466.2|762321.7|761321.7|35
1643986070000|2022-02-04 14:47:50|762459.2|761459.2|762501.5|761501.5|762531.3|761531.3|762457.8|761457.8|35
1643986080000|2022-02-04 14:48:00|762517.4|761517.4|762665.7|761665.7|762665.7|761665.7|762517.4|761517.4|38
1643986090000|2022-02-04 14:48:10|762659.2|761659.2|762639.9|761639.9|762686.7|761686.7|762632.4|761632.4|38
1643986100000|2022-02-04 14:48:20|762644.1|761644.1|762533.2|761533.2|762644.1|761644.1|762436.1|761436.1|33
1643986110000|2022-02-04 14:48:30|762525.9|761525.9|762443.8|761443.8|762561.8|761561.8|762434.8|761434.8|37
1643986120000|2022-02-04 14:48:40|762437.3|761437.3|762476.3|761476.3|762489.5|761489.5|762436|761436|38
1643986130000|2022-02-04 14:48:50|762476.5|761476.5|762348.7|761348.7|762496|761496|762345.9|761345.9|31
1643986140000|2022-02-04 14:49:00|762339.5|761339.5|762261.7|761261.7|762339.5|761339.5|762248|761248|39
1643986150000|2022-02-04 14:49:10|762263.9|761263.9|762259.7|761259.7|762271.9|761271.9|762169|761169|37
1643986160000|2022-02-04 14:49:20|762256.4|761256.4|762226.9|761226.9|762258.8|761258.8|762226.9|761226.9|34
1643986170000|2022-02-04 14:49:30|762239|761239|762270.6|761270.6|762280.1|761280.1|762204.8|761204.8|34
1643986180000|2022-02-04 14:49:40|762267.5|761267.5|762254.7|761254.7|762278.5|761278.5|762252.3|761252.3|33
1643986190000|2022-02-04 14:49:50|762260.6|761260.6|762299.9|761299.9|762300.8|761300.8|762206.8|761206.8|37
1643986200000|2022-02-04 14:50:00|762301.4|761301.4|762026.5|761026.5|762301.4|761301.4|761999|760999|36
1643986210000|2022-02-04 14:50:10|762034|761034|762073.2|761073.2|762108.8|761108.8|762034|761034|37
1643986220000|2022-02-04 14:50:20|762068.4|761068.4|762175.5|761175.5|762184.9|761184.9|762068.4|761068.4|30
1643986230000|2022-02-04 14:50:30|762172.6|761172.6|762256.2|761256.2|762256.2|761256.2|762125|761125|37
1643986240000|2022-02-04 14:50:40|762257.8|761257.8|762153.5|761153.5|762257.8|761257.8|762153.5|761153.5|35
1643986250000|2022-02-04 14:50:50|762157.7|761157.7|762153.6|761153.6|762173|761173|762139.3|761139.3|33
1643986260000|2022-02-04 14:51:00|762144|761144|762050.3|761050.3|762152.8|761152.8|762033|761033|37
1643986270000|2022-02-04 14:51:10|762053.1|761053.1|762153.2|761153.2|762190.6|761190.6|762047.4|761047.4|40
1643986280000|2022-02-04 14:51:20|762153.7|761153.7|762230.1|761230.1|762249.4|761249.4|762145|761145|36
1643986290000|2022-02-04 14:51:30|762216.6|761216.6|762181.3|761181.3|762216.6|761216.6|762158|761158|26
1643986300000|2022-02-04 14:51:40|762179|761179|762358.6|761358.6|762368.8|761368.8|762170.7|761170.7|34
1643986310000|2022-02-04 14:51:50|762362.4|761362.4|762349.5|761349.5|762399.9|761399.9|762349.5|761349.5|36
1643986320000|2022-02-04 14:52:00|762354.2|761354.2|762663.2|761663.2|762663.2|761663.2|762351.8|761351.8|36
1643986330000|2022-02-04 14:52:10|762693.8|761693.8|762742.6|761742.6|762753.9|761753.9|762677.1|761677.1|34
1643986340000|2022-02-04 14:52:20|762728.5|761728.5|762740.5|761740.5|762750.9|761750.9|762727.2|761727.2|36
1643986350000|2022-02-04 14:52:30|762725.5|761725.5|762772|761772|762796.5|761796.5|762720.9|761720.9|31
1643986360000|2022-02-04 14:52:40|762789.7|761789.7|762809.5|761809.5|762825.6|761825.6|762773.2|761773.2|27
1643986370000|2022-02-04 14:52:50|762782.1|761782.1|762702.7|761702.7|762790.5|761790.5|762683.7|761683.7|33
1643986380000|2022-02-04 14:53:00|762706.3|761706.3|762699|761699|762758.9|761758.9|762695.4|761695.4|35
1643986390000|2022-02-04 14:53:10|762699.4|761699.4|762639.6|761639.6|762699.4|761699.4|762623.8|761623.8|35
1643986400000|2022-02-04 14:53:20|762657|761657|762664.3|761664.3|762665.4|761665.4|762633.8|761633.8|37
1643986410000|2022-02-04 14:53:30|762662.3|761662.3|762643.4|761643.4|762743.3|761743.3|762638.1|761638.1|30
1643986420000|2022-02-04 14:53:40|762642.9|761642.9|762460.4|761460.4|762642.9|761642.9|762452.2|761452.2|32
1643986430000|2022-02-04 14:53:50|762455.2|761455.2|762353.5|761353.5|762458|761458|762353.5|761353.5|35
1643986440000|2022-02-04 14:54:00|762323.1|761323.1|762236.6|761236.6|762327.9|761327.9|762232|761232|38
1643986450000|2022-02-04 14:54:10|762246.9|761246.9|762199.4|761199.4|762246.9|761246.9|762181.2|761181.2|38
1643986460000|2022-02-04 14:54:20|762196.8|761196.8|762212.2|761212.2|762218|761218|762183.6|761183.6|36
1643986470000|2022-02-04 14:54:30|762202.5|761202.5|762221.1|761221.1|762239.2|761239.2|762202.5|761202.5|32
1643986480000|2022-02-04 14:54:40|762220.6|761220.6|762286.6|761286.6|762291.3|761291.3|762125|761125|34
1643986490000|2022-02-04 14:54:50|762284.7|761284.7|762190.3|761190.3|762315|761315|762190.3|761190.3|33
1643986500000|2022-02-04 14:55:00|762200.3|761200.3|762149|761149|762200.3|761200.3|762149|761149|34
1643986510000|2022-02-04 14:55:10|762151.3|761151.3|762211.6|761211.6|762211.6|761211.6|762146|761146|36
1643986520000|2022-02-04 14:55:20|762208.6|761208.6|762181.4|761181.4|762223.3|761223.3|762180.5|761180.5|32
1643986530000|2022-02-04 14:55:30|762184|761184|762142.9|761142.9|762191.9|761191.9|762137.7|761137.7|35
1643986540000|2022-02-04 14:55:40|762147.4|761147.4|762153.8|761153.8|762160|761160|762140.8|761140.8|31
1643986550000|2022-02-04 14:55:50|762164.7|761164.7|762194.3|761194.3|762216|761216|762162.2|761162.2|38
1643986560000|2022-02-04 14:56:00|762197.8|761197.8|762183.7|761183.7|762199|761199|762177.3|761177.3|32
1643986570000|2022-02-04 14:56:10|762185.8|761185.8|762114.5|761114.5|762211.1|761211.1|762114.5|761114.5|37
1643986580000|2022-02-04 14:56:20|762012.3|761012.3|761959.3|760959.3|762030.2|761030.2|761894.4|760894.4|37
1643986590000|2022-02-04 14:56:30|761939.9|760939.9|761917.7|760917.7|761955.5|760955.5|761874.1|760874.1|38
1643986600000|2022-02-04 14:56:40|761932.4|760932.4|761940.5|760940.5|761966|760966|761911.6|760911.6|35
1643986610000|2022-02-04 14:56:50|761932.5|760932.5|762054.7|761054.7|762066.2|761066.2|761932.5|760932.5|33
1643986620000|2022-02-04 14:57:00|762050.1|761050.1|762036.9|761036.9|762064.3|761064.3|762021.2|761021.2|31
1643986630000|2022-02-04 14:57:10|762036.8|761036.8|762033.6|761033.6|762079|761079|762033.6|761033.6|31
1643986640000|2022-02-04 14:57:20|762030.1|761030.1|762112.2|761112.2|762118.5|761118.5|762027|761027|40
1643986650000|2022-02-04 14:57:30|762106.9|761106.9|762208.1|761208.1|762249.1|761249.1|762106.9|761106.9|36
1643986660000|2022-02-04 14:57:40|762213.4|761213.4|762116.6|761116.6|762217.4|761217.4|762106.1|761106.1|37
1643986670000|2022-02-04 14:57:50|762116.1|761116.1|762040.8|761040.8|762127.3|761127.3|762040.8|761040.8|35
1643986680000|2022-02-04 14:58:00|762032.8|761032.8|761891.4|760891.4|762032.8|761032.8|761881.7|760881.7|38
1643986690000|2022-02-04 14:58:10|761890.2|760890.2|761943.5|760943.5|761980.7|760980.7|761886.8|760886.8|39
1643986700000|2022-02-04 14:58:20|761913.9|760913.9|761877.6|760877.6|761913.9|760913.9|761866|760866|35
1643986710000|2022-02-04 14:58:30|761868.9|760868.9|761908.8|760908.8|761931.8|760931.8|761860|760860|34
1643986720000|2022-02-04 14:58:40|761908.2|760908.2|762004.7|761004.7|762061.6|761061.6|761906.7|760906.7|33
1643986730000|2022-02-04 14:58:50|761909|760909|761898.4|760898.4|761912|760912|761824.3|760824.3|39
1643986740000|2022-02-04 14:59:00|761903.4|760903.4|761880.1|760880.1|761917.1|760917.1|761876.6|760876.6|36
1643986750000|2022-02-04 14:59:10|761875.8|760875.8|761849.3|760849.3|761887.2|760887.2|761838.3|760838.3|35
1643986760000|2022-02-04 14:59:20|761852.6|760852.6|761745.4|760745.4|761856.5|760856.5|761745.4|760745.4|35
1643986770000|2022-02-04 14:59:30|761736.6|760736.6|761865.6|760865.6|761865.9|760865.9|761734.4|760734.4|39
1643986780000|2022-02-04 14:59:40|761867.8|760867.8|761874|760874|761877.6|760877.6|761857.2|760857.2|33
1643986790000|2022-02-04 14:59:50|761865.2|760865.2|761813.7|760813.7|761865.2|760865.2|761813.7|760813.7|37
1643986800000|2022-02-04 15:00:00|761784.4|760784.4|761566|760566|761784.4|760784.4|761540.7|760540.7|36
1643986810000|2022-02-04 15:00:10|761565.4|760565.4|761512.4|760512.4|761567.2|760567.2|761503.6|760503.6|37
1643986820000|2022-02-04 15:00:20|761520.3|760520.3|761762.6|760762.6|761771.4|760771.4|761520.3|760520.3|36
1643986830000|2022-02-04 15:00:30|761761.4|760761.4|761780.4|760780.4|761782.3|760782.3|761700.1|760700.1|36
1643986840000|2022-02-04 15:00:40|761790.3|760790.3|761643.2|760643.2|761790.3|760790.3|761643.2|760643.2|39
1643986850000|2022-02-04 15:00:50|761648.7|760648.7|761765.5|760765.5|761771.8|760771.8|761629.6|760629.6|38
1643986860000|2022-02-04 15:01:00|761769.4|760769.4|761710.2|760710.2|761770|760770|761690.3|760690.3|39
1643986870000|2022-02-04 15:01:10|761710|760710|761785.6|760785.6|761794.9|760794.9|761706.3|760706.3|36
1643986880000|2022-02-04 15:01:20|761803.4|760803.4|761749.7|760749.7|761803.4|760803.4|761748.6|760748.6|29
1643986890000|2022-02-04 15:01:30|761773.4|760773.4|761749.6|760749.6|762252.4|760808|761739.7|760252.4|30
1643986900000|2022-02-04 15:01:40|761740.5|760740.5|761814.6|760814.6|761814.6|760814.6|761740.5|760740.5|38
1643986910000|2022-02-04 15:01:50|761851.6|760851.6|761873.4|760873.4|761882.1|760882.1|761844.6|760844.6|33
1643986920000|2022-02-04 15:02:00|761871.7|760871.7|761780.4|760780.4|761873.3|760873.3|761746.2|760746.2|34
1643986930000|2022-02-04 15:02:10|761786.5|760786.5|761939.4|760939.4|761946.8|760946.8|761786.5|760786.5|39
1643986940000|2022-02-04 15:02:20|761935.8|760935.8|761985.3|760985.3|762003.4|761003.4|761935.8|760935.8|37
1643986950000|2022-02-04 15:02:30|761983.8|760983.8|761970.8|760970.8|761987|760987|761938.9|760938.9|40
1643986960000|2022-02-04 15:02:40|761963.7|760963.7|761979.6|760979.6|761984.8|760984.8|761929.8|760929.8|40
1643986970000|2022-02-04 15:02:50|761977.2|760977.2|761951|760951|762011.3|761011.3|761916.3|760916.3|38
1643986980000|2022-02-04 15:03:00|761952.1|760952.1|761765.2|760765.2|761952.1|760952.1|761765.2|760765.2|40
1643986990000|2022-02-04 15:03:10|761762.2|760762.2|761948|760948|761951.7|760951.7|761762.2|760762.2|36
1643987000000|2022-02-04 15:03:20|761951.7|760951.7|761960.2|760960.2|761977.2|760977.2|761950.7|760950.7|37
1643987010000|2022-02-04 15:03:30|761952.7|760952.7|762159.2|761159.2|762847.3|761310.7|761940.5|760440.8|33
1643987020000|2022-02-04 15:03:40|762127.3|761127.3|762410.6|761410.6|762921.8|761416.7|762127.3|760898.9|39
1643987030000|2022-02-04 15:03:50|762326.3|761326.3|762283.8|761283.8|762326.3|761326.3|762207.3|761207.3|37
1643987040000|2022-02-04 15:04:00|762288.3|761288.3|762301.5|761301.5|762320|761320|762280.2|761280.2|35
1643987050000|2022-02-04 15:04:10|762311.2|761311.2|762354.1|761354.1|762813.2|761357.4|762280.2|760802.9|34
1643987060000|2022-02-04 15:04:20|762348.3|761348.3|762444.1|761444.1|762445.9|761445.9|762333.8|761333.8|30
1643987070000|2022-02-04 15:04:30|762443.5|761443.5|762450.5|761450.5|762503.2|761503.2|762443.5|761443.5|33
1643987080000|2022-02-04 15:04:40|762455.4|761455.4|763199.3|761199.3|763199.3|761702.2|762420.1|761077.3|39
1643987090000|2022-02-04 15:04:50|763199|761199|762671.2|761671.2|763267.6|761762.2|762671.2|761199|32
1643987100000|2022-02-04 15:05:00|762679|761679|762732.5|761732.5|762757.3|761757.3|762679|761679|35
1643987110000|2022-02-04 15:05:10|762719.5|761719.5|762617|761617|762724.8|761724.8|762613.9|761613.9|35
1643987120000|2022-02-04 15:05:20|762633.2|761633.2|762658.4|761658.4|762663.2|761663.2|762624|761624|34
1643987130000|2022-02-04 15:05:30|762655.8|761655.8|762673.7|761673.7|762737.3|761737.3|762639.7|761639.7|36
1643987140000|2022-02-04 15:05:40|762678.9|761678.9|762696.1|761696.1|762696.7|761696.7|762613|761613|33
1643987150000|2022-02-04 15:05:50|762697.7|761697.7|762665.7|761665.7|762725.3|761725.3|762662.2|761662.2|39
1643987160000|2022-02-04 15:06:00|762671.2|761671.2|762732.1|761732.1|762766.2|761766.2|762634.7|761634.7|37
1643987170000|2022-02-04 15:06:10|762732.2|761732.2|762675.5|761675.5|762732.9|761732.9|762648|761648|33
1643987180000|2022-02-04 15:06:20|762666.8|761666.8|762666.1|761666.1|763177.2|761680.6|762634.1|761162|34
1643987190000|2022-02-04 15:06:30|762668.2|761668.2|762627.5|761627.5|762687.1|761687.1|762585.8|761585.8|36
1643987200000|2022-02-04 15:06:40|762629.6|761629.6|762735.6|761735.6|762735.6|761735.6|762601.5|761601.5|35
1643987210000|2022-02-04 15:06:50|762720.5|761720.5|762660.2|761660.2|762765.9|761765.9|762638.5|761638.5|39
1643987220000|2022-02-04 15:07:00|762665.1|761665.1|763160.9|761160.9|763162.2|761696.8|762639.6|761159.5|33
1643987230000|2022-02-04 15:07:10|763154.3|761154.3|762608.5|761608.5|763154.3|761659|762486.8|761154.3|37
1643987240000|2022-02-04 15:07:20|762611.6|761611.6|762632|761632|762634.8|761634.8|762611.6|761611.6|32
1643987250000|2022-02-04 15:07:30|762627.7|761627.7|762712.2|761712.2|762712.7|761712.7|762623.3|761623.3|28
1643987260000|2022-02-04 15:07:40|762710.6|761710.6|762791.5|761791.5|762796.3|761796.3|762708|761708|35
1643987270000|2022-02-04 15:07:50|762793.5|761793.5|762766.1|761766.1|762793.5|761793.5|762758.7|761758.7|34
1643987280000|2022-02-04 15:08:00|762764.3|761764.3|762690.9|761690.9|762785.1|761785.1|762669.9|761669.9|34
1643987290000|2022-02-04 15:08:10|762670.9|761670.9|762661.9|761661.9|762691.7|761691.7|762639.2|761639.2|36
1643987300000|2022-02-04 15:08:20|762662|761662|762695.6|761695.6|762703.6|761703.6|762649.8|761649.8|35
1643987310000|2022-02-04 15:08:30|762694.6|761694.6|762787.6|761787.6|762787.6|761787.6|762689.7|761689.7|26
1643987320000|2022-02-04 15:08:40|762785.6|761785.6|762765|761765|762839.9|761839.9|762756.5|761756.5|31
1643987330000|2022-02-04 15:08:50|762766.6|761766.6|762780.4|761780.4|762782.1|761782.1|762764.8|761764.8|25
1643987340000|2022-02-04 15:09:00|762780.5|761780.5|762795.2|761795.2|762795.7|761795.7|762774.3|761774.3|23
1643987350000|2022-02-04 15:09:10|762790.8|761790.8|762778.8|761778.8|762791.3|761791.3|762752.8|761752.8|29
1643987360000|2022-02-04 15:09:20|762781.5|761781.5|762807.9|761807.9|762807.9|761807.9|762781.5|761781.5|20
1643987370000|2022-02-04 15:09:30|762797.2|761797.2|762842.9|761842.9|762874.9|761874.9|762797.2|761797.2|29
1643987380000|2022-02-04 15:09:40|762844.4|761844.4|762955.1|761955.1|763006.4|762006.4|762839.8|761839.8|29
1643987390000|2022-02-04 15:09:50|762955.7|761955.7|762935.8|761935.8|762963.4|761963.4|762935.8|761935.8|30
1643987400000|2022-02-04 15:10:00|762916|761916|763042.2|762042.2|763047.9|762047.9|762903.5|761903.5|37
1643987410000|2022-02-04 15:10:10|763044.7|762044.7|763054.3|762054.3|763061.3|762061.3|763005.5|762005.5|32
1643987420000|2022-02-04 15:10:20|763056|762056|763158.6|762158.6|763184.9|762184.9|763045.3|762045.3|37
1643987430000|2022-02-04 15:10:30|763158.2|762158.2|763123.4|762123.4|763158.2|762158.2|763057.6|762057.6|35
1643987440000|2022-02-04 15:10:40|763123.2|762123.2|763235.1|762235.1|763279.1|762279.1|763123.2|762123.2|38
1643987450000|2022-02-04 15:10:50|763244.3|762244.3|763192.8|762192.8|763283.8|762283.8|763161.9|762161.9|36
1643987460000|2022-02-04 15:11:00|763190.2|762190.2|763017.7|762017.7|763194.4|762194.4|763006.4|762006.4|38
1643987470000|2022-02-04 15:11:10|763016.5|762016.5|763038.3|762038.3|763038.3|762038.3|762992.4|761992.4|33
1643987480000|2022-02-04 15:11:20|763028.8|762028.8|763010.5|762010.5|763042.2|762042.2|763004|762004|30
1643987490000|2022-02-04 15:11:30|763009.7|762009.7|762914.7|761914.7|763029.9|762029.9|762902.6|761902.6|34
1643987500000|2022-02-04 15:11:40|762920.6|761920.6|762729.5|761729.5|763368.5|761920.6|762719.9|761368.5|29
1643987510000|2022-02-04 15:11:50|762729.1|761729.1|762700.4|761700.4|762767|761767|762699.9|761699.9|31
1643987520000|2022-02-04 15:12:00|762673.4|761673.4|762724.7|761724.7|763253|761758.1|762673.4|761253|30
1643987530000|2022-02-04 15:12:10|762746.2|761746.2|762601.2|761601.2|762892.3|761892.3|762598|761598|35
1643987540000|2022-02-04 15:12:20|762614.3|761614.3|762570.8|761570.8|762662.5|761662.5|762561|761561|34
1643987550000|2022-02-04 15:12:30|762567|761567|762726.8|761726.8|762726.8|761726.8|762529.3|761529.3|35
1643987560000|2022-02-04 15:12:40|762753.8|761753.8|762606.1|761606.1|762757.3|761757.3|762606.1|761606.1|33
1643987570000|2022-02-04 15:12:50|762607.2|761607.2|762390.2|761390.2|762783.9|761607.2|762245.5|760723.2|34
1643987580000|2022-02-04 15:13:00|762381.3|761381.3|762395.4|761395.4|762457.2|761457.2|762381.3|761381.3|32
1643987590000|2022-02-04 15:13:10|762396.2|761396.2|762383.6|761383.6|762414.5|761414.5|762381|761381|31
1643987600000|2022-02-04 15:13:20|762391.1|761391.1|762379.2|761379.2|762396.3|761396.3|762378.9|761378.9|27
1643987610000|2022-02-04 15:13:30|762383.1|761383.1|762369.8|761369.8|762383.1|761383.1|762332.6|761332.6|28
1643987620000|2022-02-04 15:13:40|762370.7|761370.7|762432.8|761432.8|762437.9|761437.9|762355.4|761355.4|30
1643987630000|2022-02-04 15:13:50|762425.7|761425.7|762445.3|761445.3|762448.4|761448.4|762425.7|761425.7|31
1643987640000|2022-02-04 15:14:00|762446.8|761446.8|762481.5|761481.5|762493.1|761493.1|762430.8|761430.8|31
1643987650000|2022-02-04 15:14:10|762478.6|761478.6|762493.5|761493.5|762503.2|761503.2|762465.3|761465.3|31
1643987660000|2022-02-04 15:14:20|762489.8|761489.8|762493.5|761493.5|762511.2|761511.2|762457.7|761457.7|29
1643987670000|2022-02-04 15:14:30|762492|761492|762507|761507|762515.8|761515.8|762492|761492|26
1643987680000|2022-02-04 15:14:40|762513.4|761513.4|762523.1|761523.1|762528.5|761528.5|762505.9|761505.9|30
1643987690000|2022-02-04 15:14:50|762534.4|761534.4|762655|761655|762685.5|761685.5|762486.8|761486.8|35
1643987700000|2022-02-04 15:15:00|762644.1|761644.1|762700.2|761700.2|762700.2|761700.2|762617.8|761617.8|39
1643987710000|2022-02-04 15:15:10|762693.9|761693.9|762660.3|761660.3|762704.4|761704.4|762644|761644|33
1643987720000|2022-02-04 15:15:20|762663.2|761663.2|762597.7|761597.7|762696.9|761696.9|762565.6|761565.6|31
1643987730000|2022-02-04 15:15:30|762597.4|761597.4|762575|761575|762600.5|761600.5|762556|761556|32
1643987740000|2022-02-04 15:15:40|762576.9|761576.9|762548.8|761548.8|762579.3|761579.3|762537.4|761537.4|33
1643987750000|2022-02-04 15:15:50|762546.6|761546.6|762434|761434|762552.2|761552.2|762434|761434|27
1643987760000|2022-02-04 15:16:00|762435.8|761435.8|762410.7|761410.7|762451.2|761451.2|762406.8|761406.8|29
1643987770000|2022-02-04 15:16:10|762409.7|761409.7|762658.6|761658.6|762693.1|761693.1|762409|761409|32
1643987780000|2022-02-04 15:16:20|762648.7|761648.7|762628.4|761628.4|762683.1|761683.1|762599.9|761599.9|30
1643987790000|2022-02-04 15:16:30|762630.1|761630.1|762471.9|761471.9|763134.7|761670.6|762461.7|761085.5|33
1643987800000|2022-02-04 15:16:40|762462.5|761462.5|762407.8|761407.8|762462.6|761462.6|762392|761392|30
1643987810000|2022-02-04 15:16:50|762402.2|761402.2|762427.5|761427.5|762479|761479|762400.7|761400.7|27
1643987820000|2022-02-04 15:17:00|762448|761448|762502.3|761502.3|762503.6|761503.6|762436.2|761436.2|31
1643987830000|2022-02-04 15:17:10|762502.7|761502.7|762439.2|761439.2|762509.5|761509.5|762387.3|761387.3|35
1643987840000|2022-02-04 15:17:20|762430.9|761430.9|762441.9|761441.9|762464.8|761464.8|762410.8|761410.8|23
1643987850000|2022-02-04 15:17:30|762441.1|761441.1|762478.4|761478.4|762478.4|761478.4|762386.3|761386.3|27
1643987860000|2022-02-04 15:17:40|762482|761482|762445.2|761445.2|762502.7|761502.7|762429.9|761429.9|29
1643987870000|2022-02-04 15:17:50|762441.1|761441.1|762396.8|761396.8|762448.6|761448.6|762396.8|761396.8|27
1643987880000|2022-02-04 15:18:00|762380.5|761380.5|762237.7|761237.7|762407.6|761407.6|762237.7|761237.7|30
1643987890000|2022-02-04 15:18:10|762246.8|761246.8|762312.8|761312.8|762781.3|761327|762233.4|760781.3|32
1643987900000|2022-02-04 15:18:20|762303.6|761303.6|762416.1|761416.1|762895.7|761416.1|762292.8|760826.8|34
1643987910000|2022-02-04 15:18:30|762415.1|761415.1|762894|760894|762898.5|761419.7|762372.4|760881.7|31
1643987920000|2022-02-04 15:18:40|762894.6|760894.6|762392.7|761392.7|762905.9|761408.3|762388|760891.8|30
1643987930000|2022-02-04 15:18:50|762389.6|761389.6|762270|761270|762886.3|761389.6|762270|760860.5|37
1643987940000|2022-02-04 15:19:00|762786.5|760786.5|762765.2|760765.2|762787.4|761283.1|762268.2|760765.2|27
1643987950000|2022-02-04 15:19:10|762768.4|760768.4|762277.4|761277.4|762784.6|761299|762250.5|760768.4|40
1643987960000|2022-02-04 15:19:20|762277.3|761277.3|762226.4|761226.4|762766.6|761277.3|762202.1|760711.4|32
1643987970000|2022-02-04 15:19:30|762226.2|761226.2|762755.1|760755.1|762755.1|761316.3|762202.6|760755.1|33
1643987980000|2022-02-04 15:19:40|762754.6|760754.6|762258.8|761258.8|762754.6|761273.6|762239.2|760743.6|34
1643987990000|2022-02-04 15:19:50|762247.5|761247.5|762206.8|761206.8|762254.8|761254.8|762188.2|761188.2|32
1643988000000|2022-02-04 15:20:00|762197.2|761197.2|762233.1|761233.1|762233.1|761233.1|762196.7|761196.7|30
1643988010000|2022-02-04 15:20:10|762724.1|760724.1|762209.1|761209.1|762729.9|761236.9|762201.5|760703|25
1643988020000|2022-02-04 15:20:20|762210.6|761210.6|762152.5|761152.5|762228.8|761228.8|762129.5|761129.5|28
1643988030000|2022-02-04 15:20:30|762156.2|761156.2|762153.8|761153.8|762162.1|761162.1|762114|761114|26
1643988040000|2022-02-04 15:20:40|762162|761162|762130.4|761130.4|762650.3|761198.9|762130.4|760645.4|33
1643988050000|2022-02-04 15:20:50|762171.6|761171.6|762117.1|761117.1|762195.4|761195.4|762090|761090|35
1643988060000|2022-02-04 15:21:00|762105.3|761105.3|762099.1|761099.1|762135.7|761135.7|762094.3|761094.3|34
1643988070000|2022-02-04 15:21:10|762105.4|761105.4|762028.8|761028.8|762550.4|761111.3|762021.3|760550.4|33
1643988080000|2022-02-04 15:21:20|762029.6|761029.6|762067.7|761067.7|762572.6|761105|762024.1|760572.6|31
1643988090000|2022-02-04 15:21:30|762066.1|761066.1|762024.9|761024.9|762072.1|761072.1|762003.7|761003.7|36
1643988100000|2022-02-04 15:21:40|762024.2|761024.2|761993.1|760993.1|762496.3|761052.2|761992.8|760496.3|37
1643988110000|2022-02-04 15:21:50|761995.4|760995.4|762161.8|761161.8|762504.5|761213.5|761995.2|760503.7|31
1643988120000|2022-02-04 15:22:00|762175.8|761175.8|762155.2|761155.2|762175.8|761175.8|762137.6|761137.6|30
1643988130000|2022-02-04 15:22:10|762152.2|761152.2|762113.5|761113.5|762159.7|761159.7|762111.5|761111.5|31
1643988140000|2022-02-04 15:22:20|762112.9|761112.9|762127|761127|762136.4|761136.4|762101|761101|31
1643988150000|2022-02-04 15:22:30|762123.6|761123.6|762164.2|761164.2|762196.7|761196.7|762123.6|761123.6|32
1643988160000|2022-02-04 15:22:40|762165.9|761165.9|762160.5|761160.5|762169.5|761169.5|762141.1|761141.1|27
1643988170000|2022-02-04 15:22:50|762158|761158|762108.3|761108.3|762625.5|761158|762108.3|760618|31
1643988180000|2022-02-04 15:23:00|762107.4|761107.4|762261.2|761261.2|762261.2|761261.2|762107.4|761107.4|36
1643988190000|2022-02-04 15:23:10|762286.6|761286.6|762283|761283|762290.5|761290.5|762241.2|761241.2|32
1643988200000|2022-02-04 15:23:20|762279.2|761279.2|762215.8|761215.8|762286.2|761286.2|762212.2|761212.2|31
1643988210000|2022-02-04 15:23:30|762220.9|761220.9|762261.7|761261.7|762269.6|761269.6|762214.8|761214.8|30
1643988220000|2022-02-04 15:23:40|762266.5|761266.5|762322.1|761322.1|762331.7|761331.7|762259.5|761259.5|25
1643988230000|2022-02-04 15:23:50|762319.6|761319.6|762323.5|761323.5|762337.5|761337.5|762288.3|761288.3|31
1643988240000|2022-02-04 15:24:00|762325.6|761325.6|762191.3|761191.3|762325.6|761325.6|762180.1|761180.1|33
1643988250000|2022-02-04 15:24:10|762202.3|761202.3|762216.2|761216.2|762230.5|761230.5|762182.5|761182.5|33
1643988260000|2022-02-04 15:24:20|762217|761217|762199.1|761199.1|762224|761224|762199.1|761199.1|30
1643988270000|2022-02-04 15:24:30|762198.1|761198.1|762180.8|761180.8|762198.3|761198.3|762171.6|761171.6|16
1643988280000|2022-02-04 15:24:40|762183.5|761183.5|762167.1|761167.1|762193.4|761193.4|762167.1|761167.1|23
1643988290000|2022-02-04 15:24:50|762170.5|761170.5|762200.9|761200.9|762224.4|761224.4|762170.5|761170.5|32
1643988300000|2022-02-04 15:25:00|762196|761196|762064.7|761064.7|762223.7|761223.7|762043.5|761043.5|34
1643988310000|2022-02-04 15:25:10|762044.5|761044.5|762066.3|761066.3|762566.5|761090|762044.5|760566.5|34
1643988320000|2022-02-04 15:25:20|762074.2|761074.2|762130.6|761130.6|762158.5|761158.5|762074.1|761074.1|36
1643988330000|2022-02-04 15:25:30|762136.8|761136.8|762158.5|761158.5|762158.5|761158.5|762132.1|761132.1|30
1643988340000|2022-02-04 15:25:40|762162.5|761162.5|762210.1|761210.1|762217|761217|762155.9|761155.9|28
1643988350000|2022-02-04 15:25:50|762225.6|761225.6|762212.1|761212.1|762242|761242|762186.3|761186.3|31
1643988360000|2022-02-04 15:26:00|762219.9|761219.9|762088.5|761088.5|762611.8|761219.9|762076.9|760611.8|30
1643988370000|2022-02-04 15:26:10|762090|761090|762201.8|761201.8|762231.1|761231.1|762082.7|761082.7|30
1643988380000|2022-02-04 15:26:20|762203.9|761203.9|762190.1|761190.1|762209.3|761209.3|762188|761188|31
1643988390000|2022-02-04 15:26:30|762190|761190|762211|761211|762229.2|761229.2|762181.7|761181.7|28
1643988400000|2022-02-04 15:26:40|762156.5|761156.5|762189.2|761189.2|762206.7|761206.7|762156.5|761156.5|24
1643988410000|2022-02-04 15:26:50|762187.4|761187.4|762175.4|761175.4|762199.9|761199.9|762157.9|761157.9|29
1643988420000|2022-02-04 15:27:00|762184.5|761184.5|762072.7|761072.7|762189.4|761189.4|762058|761058|28
1643988430000|2022-02-04 15:27:10|762079.9|761079.9|762240.9|761240.9|762248.2|761248.2|762067.4|761067.4|35
1643988440000|2022-02-04 15:27:20|762234.3|761234.3|762230.8|761230.8|762241.1|761241.1|762226.6|761226.6|28
1643988450000|2022-02-04 15:27:30|762229.9|761229.9|762133.1|761133.1|762233.6|761233.6|762133.1|761133.1|28
1643988460000|2022-02-04 15:27:40|762134.8|761134.8|762075.5|761075.5|762134.8|761134.8|762069.8|761069.8|32
1643988470000|2022-02-04 15:27:50|762083.5|761083.5|762066.4|761066.4|762086.3|761086.3|762060.2|761060.2|27
1643988480000|2022-02-04 15:28:00|762069.8|761069.8|762095.7|761095.7|762577.5|761124.3|762053|760577.5|28
1643988490000|2022-02-04 15:28:10|762104.1|761104.1|762196.4|761196.4|762202.3|761202.3|762071|761071|31
1643988500000|2022-02-04 15:28:20|762195.2|761195.2|762210.3|761210.3|762250.2|761250.2|762177.4|761177.4|25
1643988510000|2022-02-04 15:28:30|762228.2|761228.2|762211.4|761211.4|762228.2|761228.2|762179.6|761179.6|24
1643988520000|2022-02-04 15:28:40|762213.1|761213.1|762225.3|761225.3|762232.1|761232.1|762202.6|761202.6|24
1643988530000|2022-02-04 15:28:50|762234.7|761234.7|762215.5|761215.5|762236.6|761236.6|762202.6|761202.6|28
1643988540000|2022-02-04 15:29:00|762218.1|761218.1|762226.2|761226.2|762231.8|761231.8|762194.9|761194.9|25
1643988550000|2022-02-04 15:29:10|762236.1|761236.1|762322.3|761322.3|762335.1|761335.1|762223.5|761223.5|33
1643988560000|2022-02-04 15:29:20|762320.8|761320.8|762329.5|761329.5|762334.8|761334.8|762310.9|761310.9|34
1643988570000|2022-02-04 15:29:30|762323.2|761323.2|762389.2|761389.2|762389.2|761389.2|762308.9|761308.9|33
1643988580000|2022-02-04 15:29:40|762392.2|761392.2|762369.8|761369.8|762415|761415|762367.3|761367.3|34
1643988590000|2022-02-04 15:29:50|762373|761373|762368|761368|762390.9|761390.9|762356.1|761356.1|29
1643988600000|2022-02-04 15:30:00|762369.3|761369.3|762346.3|761346.3|762401.1|761401.1|762346.3|761346.3|35
1643988610000|2022-02-04 15:30:10|762353.6|761353.6|762399.4|761399.4|762412.7|761412.7|762353.6|761353.6|31
1643988620000|2022-02-04 15:30:20|762393.1|761393.1|762387.5|761387.5|762411.1|761411.1|762375.6|761375.6|23
1643988630000|2022-02-04 15:30:30|762386.4|761386.4|762393.9|761393.9|762396.5|761396.5|762383.4|761383.4|16
1643988640000|2022-02-04 15:30:40|762405.3|761405.3|762652.4|761652.4|762652.4|761652.4|762360.2|761360.2|28
1643988650000|2022-02-04 15:30:50|762656.2|761656.2|762622.1|761622.1|762656.2|761656.2|762604.4|761604.4|35
1643988660000|2022-02-04 15:31:00|762623.4|761623.4|762547.5|761547.5|762634.2|761634.2|762538.8|761538.8|30
1643988670000|2022-02-04 15:31:10|762535.4|761535.4|762391.7|761391.7|762547.1|761547.1|762355.2|761355.2|34
1643988680000|2022-02-04 15:31:20|762387.1|761387.1|762545.8|761545.8|763006.3|761545.8|762375.2|760935.6|37
1643988690000|2022-02-04 15:31:30|762544.5|761544.5|762617.8|761617.8|763113|761617.8|762544.5|761016.1|38
1643988700000|2022-02-04 15:31:40|762619.8|761619.8|762550.8|761550.8|763125.8|761632.8|762542.9|761069|36
1643988710000|2022-02-04 15:31:50|762527.3|761527.3|763039.2|761039.2|763044|761542.3|762527.3|761020.5|32
1643988720000|2022-02-04 15:32:00|763037.8|761037.8|763023.4|761023.4|763096.7|761615.4|762507.6|761023.4|40
1643988730000|2022-02-04 15:32:10|762497.9|761497.9|762587.2|761587.2|763037.3|761587.2|762497.9|760986.9|37
1643988740000|2022-02-04 15:32:20|762585.5|761585.5|762572.1|761572.1|763091.3|761610.8|762564.7|761091.3|30
1643988750000|2022-02-04 15:32:30|762577.1|761577.1|762614.5|761614.5|763110.4|761642.7|762569.1|761094.3|36
1643988760000|2022-02-04 15:32:40|762611.3|761611.3|762630.2|761630.2|762630.2|761630.2|762611.3|761611.3|27
1643988770000|2022-02-04 15:32:50|762629.3|761629.3|762580.8|761580.8|762640.5|761640.5|762573|761573|29
1643988780000|2022-02-04 15:33:00|762577|761577|762582.9|761582.9|762638.5|761638.5|762564.2|761564.2|36
1643988790000|2022-02-04 15:33:10|762578.3|761578.3|762570.9|761570.9|762594|761594|762569.2|761569.2|34
1643988800000|2022-02-04 15:33:20|762567.7|761567.7|762726.3|761726.3|762748.9|761748.9|762504.3|761504.3|33
1643988810000|2022-02-04 15:33:30|762707.2|761707.2|762731.5|761731.5|762757.1|761757.1|762707.1|761707.1|31
1643988820000|2022-02-04 15:33:40|762811.1|761811.1|762738.7|761738.7|762852.8|761852.8|762730.1|761730.1|35
1643988830000|2022-02-04 15:33:50|762740.5|761740.5|762926.1|761926.1|763229.3|761938.7|762728.9|761229.3|35
1643988840000|2022-02-04 15:34:00|762930.8|761930.8|762996.5|761996.5|763488.9|762019.2|762891.5|761406.7|37
1643988850000|2022-02-04 15:34:10|763001.2|762001.2|762942.8|761942.8|763471.2|762001.2|762857.9|761423.2|36
1643988860000|2022-02-04 15:34:20|762927.6|761927.6|762937.5|761937.5|763460.9|761962.7|762922.8|761444.7|29
1643988870000|2022-02-04 15:34:30|762931.9|761931.9|762927.9|761927.9|762943.6|761943.6|762918.2|761918.2|27
1643988880000|2022-02-04 15:34:40|762917.6|761917.6|762686.2|761686.2|762933|761933|762672.2|761672.2|35
1643988890000|2022-02-04 15:34:50|762685.3|761685.3|762834.9|761834.9|763306.5|761834.9|762681.1|761216.3|36
1643988900000|2022-02-04 15:35:00|762844|761844|762801.6|761801.6|763362.7|761856|762785.4|761355.2|37
1643988910000|2022-02-04 15:35:10|762809.2|761809.2|763433.2|761433.2|763451.6|761951.6|762800.2|761307.8|34
1643988920000|2022-02-04 15:35:20|763435.6|761435.6|762873.9|761873.9|763435.6|761875.3|762834.1|761432.5|32
1643988930000|2022-02-04 15:35:30|762876.3|761876.3|762895|761895|762903.4|761903.4|762841.5|761841.5|35
1643988940000|2022-02-04 15:35:40|762896.1|761896.1|762865|761865|762900.6|761900.6|762862.2|761862.2|28
1643988950000|2022-02-04 15:35:50|762867.5|761867.5|762919.1|761919.1|762968.4|761968.4|762863.7|761863.7|32
1643988960000|2022-02-04 15:36:00|762920.9|761920.9|762941.3|761941.3|762945.8|761945.8|762909.2|761909.2|36
1643988970000|2022-02-04 15:36:10|762911.1|761911.1|762845.1|761845.1|762937|761937|762810|761810|37
1643988980000|2022-02-04 15:36:20|762842.5|761842.5|762843.7|761843.7|762865.9|761865.9|762827.8|761827.8|32
1643988990000|2022-02-04 15:36:30|762832.6|761832.6|762748.7|761748.7|763252.4|762010|762725.7|761227.7|33
1643989000000|2022-02-04 15:36:40|762735.1|761735.1|762703.9|761703.9|763259.9|761758.9|762702.4|761233.7|34
1643989010000|2022-02-04 15:36:50|762714.9|761714.9|762581.5|761581.5|763186.2|761714.9|762581.5|761136.9|38
1643989020000|2022-02-04 15:37:00|762581.2|761581.2|762516.6|761516.6|762581.2|761581.2|762498.2|761498.2|35
1643989030000|2022-02-04 15:37:10|762510.4|761510.4|762367.1|761367.1|762513.4|761513.4|762354.6|761354.6|36
1643989040000|2022-02-04 15:37:20|762357.7|761357.7|762368.2|761368.2|762368.2|761368.2|762311.9|761311.9|36
1643989050000|2022-02-04 15:37:30|762338.6|761338.6|762304.5|761304.5|762348.8|761348.8|762293|761293|31
1643989060000|2022-02-04 15:37:40|762311.4|761311.4|762340.8|761340.8|762341|761341|762309|761309|33
1643989070000|2022-02-04 15:37:50|762346.8|761346.8|762411.8|761411.8|762475|761475|762331.5|761331.5|36
1643989080000|2022-02-04 15:38:00|762403.4|761403.4|762421.3|761421.3|762432.8|761432.8|762403.4|761403.4|33
1643989090000|2022-02-04 15:38:10|762420.3|761420.3|762406.8|761406.8|762909|761424.2|762382.8|760909|29
1643989100000|2022-02-04 15:38:20|762402.4|761402.4|762336.1|761336.1|762402.4|761402.4|762328.6|761328.6|30
1643989110000|2022-02-04 15:38:30|762336.7|761336.7|762198|761198|762340.3|761340.3|762198|761198|32
1643989120000|2022-02-04 15:38:40|762199.4|761199.4|762186.5|761186.5|762723.2|761214.7|762171.4|760723.2|24
1643989130000|2022-02-04 15:38:50|762184.9|761184.9|762192.8|761192.8|762216.4|761216.4|762151|761151|25
1643989140000|2022-02-04 15:39:00|762203.3|761203.3|762155.8|761155.8|762257.8|761257.8|762155.8|761155.8|36
1643989150000|2022-02-04 15:39:10|762155.5|761155.5|762208.5|761208.5|762215.3|761215.3|762148.1|761148.1|28
1643989160000|2022-02-04 15:39:20|762203.4|761203.4|762263.5|761263.5|762281|761281|762197.2|761197.2|35
1643989170000|2022-02-04 15:39:30|762263.4|761263.4|762063.3|761063.3|762279.8|761279.8|762054.4|761054.4|38
1643989180000|2022-02-04 15:39:40|762078.4|761078.4|762135.4|761135.4|762139.8|761139.8|762078.4|761078.4|32
1643989190000|2022-02-04 15:39:50|762122.4|761122.4|762132.2|761132.2|762140.8|761140.8|762122.4|761122.4|27
1643989200000|2022-02-04 15:40:00|762134.1|761134.1|762227|761227|762232.2|761232.2|762134.1|761134.1|35
1643989210000|2022-02-04 15:40:10|762229.3|761229.3|762231.7|761231.7|762238.7|761238.7|762205.6|761205.6|29
1643989220000|2022-02-04 15:40:20|762234.9|761234.9|762256.1|761256.1|762271.3|761271.3|762223.3|761223.3|31
1643989230000|2022-02-04 15:40:30|762206.5|761206.5|762220.5|761220.5|762224.7|761224.7|762194.3|761194.3|32
1643989240000|2022-02-04 15:40:40|762223.9|761223.9|762213|761213|762234.3|761234.3|762213|761213|23
1643989250000|2022-02-04 15:40:50|762222.9|761222.9|762234.5|761234.5|762237.6|761237.6|762222.9|761222.9|22
1643989260000|2022-02-04 15:41:00|762232.4|761232.4|762319|761319|762319|761319|762206.8|761206.8|30
1643989270000|2022-02-04 15:41:10|762311.5|761311.5|762106.7|761106.7|762311.5|761311.5|762082.8|761082.8|23
1643989280000|2022-02-04 15:41:20|762104|761104|762102.7|761102.7|762123.6|761123.6|762086.1|761086.1|27
1643989290000|2022-02-04 15:41:30|762112.6|761112.6|762163.1|761163.1|762163.1|761163.1|762102.9|761102.9|31
1643989300000|2022-02-04 15:41:40|762153.4|761153.4|762162|761162|762166.2|761166.2|762078.3|761078.3|37
1643989310000|2022-02-04 15:41:50|762154.8|761154.8|762084|761084|762154.8|761154.8|762084|761084|31
1643989320000|2022-02-04 15:42:00|762082.8|761082.8|762057.5|761057.5|762122.2|761122.2|762050.7|761050.7|39
1643989330000|2022-02-04 15:42:10|762054.9|761054.9|762076.3|761076.3|762077.7|761077.7|762047.7|761047.7|31
1643989340000|2022-02-04 15:42:20|762081|761081|761804.7|760804.7|762084.4|761084.4|761804.7|760804.7|26
1643989350000|2022-02-04 15:42:30|761806.5|760806.5|761767.9|760767.9|761806.5|760806.5|761767.9|760767.9|39
1643989360000|2022-02-04 15:42:40|761779.9|760779.9|761787|760787|761797.1|760797.1|761771|760771|32
1643989370000|2022-02-04 15:42:50|761789|760789|761784.2|760784.2|761801.9|760801.9|761773.6|760773.6|33
1643989380000|2022-02-04 15:43:00|761786.2|760786.2|761786.1|760786.1|761853.5|760853.5|761774|760774|33
1643989390000|2022-02-04 15:43:10|761788.2|760788.2|761838.7|760838.7|761838.7|760838.7|761758.1|760758.1|35
1643989400000|2022-02-04 15:43:20|761833.3|760833.3|761824.6|760824.6|761859.5|760859.5|761805.3|760805.3|30
1643989410000|2022-02-04 15:43:30|761825.3|760825.3|761890.2|760890.2|761890.2|760890.2|761810.1|760810.1|33
1643989420000|2022-02-04 15:43:40|761882.5|760882.5|761840.6|760840.6|762056.7|761056.7|761840.2|760840.2|33
1643989430000|2022-02-04 15:43:50|761846|760846|761865.4|760865.4|761934.1|760934.1|761803.5|760803.5|35
1643989440000|2022-02-04 15:44:00|761864.6|760864.6|761900.5|760900.5|761909.4|760909.4|761797.7|760797.7|33
1643989450000|2022-02-04 15:44:10|761894.9|760894.9|761895.5|760895.5|761903.9|760903.9|761888.3|760888.3|27
1643989460000|2022-02-04 15:44:20|761896.2|760896.2|761864.2|760864.2|762439|760923.6|761858.1|760422.4|32
1643989470000|2022-02-04 15:44:30|761867.7|760867.7|761774.8|760774.8|761873.4|760873.4|761773.4|760773.4|34
1643989480000|2022-02-04 15:44:40|761780.8|760780.8|761811.9|760811.9|761814.3|760814.3|761776.7|760776.7|31
1643989490000|2022-02-04 15:44:50|761804.3|760804.3|761968.2|760968.2|761968.2|760968.2|761804.3|760804.3|32
1643989500000|2022-02-04 15:45:00|761970.3|760970.3|761860.9|760860.9|761992.3|760992.3|761860.9|760860.9|29
1643989510000|2022-02-04 15:45:10|761857.7|760857.7|761835.6|760835.6|761876.9|760876.9|761835.4|760835.4|26
1643989520000|2022-02-04 15:45:20|761835.3|760835.3|761887.6|760887.6|761887.6|760887.6|761829|760829|29
1643989530000|2022-02-04 15:45:30|761877|760877|761852.4|760852.4|761889.9|760889.9|761852.4|760852.4|26
1643989540000|2022-02-04 15:45:40|761853.1|760853.1|761844.2|760844.2|761874.3|760874.3|761844.2|760844.2|30
1643989550000|2022-02-04 15:45:50|761846.8|760846.8|761860.3|760860.3|761941.4|760941.4|761845|760845|30
1643989560000|2022-02-04 15:46:00|761857.4|760857.4|762061.3|761061.3|762072.2|761072.2|761855.7|760855.7|35
1643989570000|2022-02-04 15:46:10|762060.3|761060.3|762078.2|761078.2|762085.8|761085.8|762055.2|761055.2|29
1643989580000|2022-02-04 15:46:20|762073.8|761073.8|761969.5|760969.5|762553.8|761085.9|761969.5|760520.8|31
1643989590000|2022-02-04 15:46:30|762463.5|760463.5|761811.2|760811.2|762463.5|760890.1|761807.2|760442.8|29
1643989600000|2022-02-04 15:46:40|761808.6|760808.6|762419.9|760419.9|762436.5|760849.2|761808.6|760397.2|34
1643989610000|2022-02-04 15:46:50|762421|760421|762403.9|760403.9|762421|760913.6|761906.7|760398.1|23
1643989620000|2022-02-04 15:47:00|762405.2|760405.2|762421.4|760421.4|762436.9|760944|761923.6|760402.5|28
1643989630000|2022-02-04 15:47:10|762424.9|760424.9|762450.3|760450.3|762454.4|760939.9|761924.9|760420.3|31
1643989640000|2022-02-04 15:47:20|762431|760431|762464.2|760464.2|762476.8|760476.8|762431|760431|22
1643989650000|2022-02-04 15:47:30|762447.3|760447.3|762455.2|760455.2|762472.7|761033.3|762033.3|760436.6|28
1643989660000|2022-02-04 15:47:40|762439.2|760439.2|762473.5|760473.5|762473.5|760473.5|762431.4|760431.4|30
1643989670000|2022-02-04 15:47:50|762465|760465|762505.6|760505.6|762523.1|760523.1|762456.9|760456.9|29
1643989680000|2022-02-04 15:48:00|762498.4|760498.4|762495.9|760495.9|762512.5|760512.5|762488.9|760488.9|22
1643989690000|2022-02-04 15:48:10|762507.4|760507.4|762499.6|760499.6|762510.9|760510.9|762480.1|760480.1|16
1643989700000|2022-02-04 15:48:20|762504.1|760504.1|762491|760491|762504.1|760504.1|762481.1|760481.1|19
1643989710000|2022-02-04 15:48:30|762498|760498|762485.7|760485.7|762501|760501|762473.7|760473.7|20
1643989720000|2022-02-04 15:48:40|762491.1|760491.1|762492|760492|762501|760501|762489.2|760489.2|14
1643989730000|2022-02-04 15:48:50|762491.3|760491.3|762489|760489|762500.4|760500.4|762484.4|760484.4|17
1643989740000|2022-02-04 15:49:00|762487.1|760487.1|762487.2|760487.2|762496.6|760496.6|762485|760485|19
1643989750000|2022-02-04 15:49:10|762494.1|760494.1|762483.5|760483.5|762504|760504|762469.9|760469.9|30
1643989760000|2022-02-04 15:49:20|762477.7|760477.7|762516.3|760516.3|762528.2|760528.2|762476.3|760476.3|26
1643989770000|2022-02-04 15:49:30|762522.5|760522.5|762512|760512|762524.7|760524.7|762507.3|760507.3|23
1643989780000|2022-02-04 15:49:40|762514.1|760514.1|762458.2|760458.2|762516.5|760973.7|761968.6|760447.5|27
1643989790000|2022-02-04 15:49:50|762460.6|760460.6|762445.1|760445.1|762476.4|760476.4|762444.7|760444.7|17
1643989800000|2022-02-04 15:50:00|762445.4|760445.4|761904.9|760904.9|762449.1|760907.5|761900.5|760378.5|26
1643989810000|2022-02-04 15:50:10|761897.4|760897.4|762414.6|760414.6|762417.1|760922.4|761897.4|760394.5|24
1643989820000|2022-02-04 15:50:20|762417.6|760417.6|761918.9|760918.9|762417.6|760922.6|761915.5|760403.9|17
1643989830000|2022-02-04 15:50:30|761921.5|760921.5|762411.2|760411.2|762418.1|760921.5|761920.3|760400.2|9
1643989840000|2022-02-04 15:50:40|762405.5|760405.5|762412.7|760412.7|762417|760417|762398.9|760398.9|12
1643989850000|2022-02-04 15:50:50|762414.7|760414.7|761800.4|760800.4|762414.7|760910.7|761771.5|760399.2|29
1643989860000|2022-02-04 15:51:00|761807.4|760807.4|762049.7|761049.7|762379.8|761051.9|761807.4|760338.1|32
1643989870000|2022-02-04 15:51:10|762048.8|761048.8|762057.7|761057.7|762058.4|761058.4|762048.8|761048.8|17
1643989880000|2022-02-04 15:51:20|762056.5|761056.5|761891.3|760891.3|762056.8|761056.8|761883.7|760883.7|28
1643989890000|2022-02-04 15:51:30|761880.5|760880.5|761845.8|760845.8|762375.9|760880.5|761839.8|760372.7|27
1643989900000|2022-02-04 15:51:40|761848.8|760848.8|761810.7|760810.7|761850.1|760850.1|761804.1|760804.1|27
1643989910000|2022-02-04 15:51:50|761812.4|760812.4|761818.1|760818.1|761825.5|760825.5|761805.1|760805.1|17
1643989920000|2022-02-04 15:52:00|761816.1|760816.1|761821.5|760821.5|761821.5|760821.5|761815.4|760815.4|20
1643989930000|2022-02-04 15:52:10|761820.9|760820.9|761819.1|760819.1|761823.7|760823.7|761815.4|760815.4|17
1643989940000|2022-02-04 15:52:20|761823.4|760823.4|761822.5|760822.5|762325.5|760843.3|761822.3|760319.8|17
1643989950000|2022-02-04 15:52:30|761825.1|760825.1|761822.2|760822.2|761830.2|760830.2|761819.8|760819.8|18
1643989960000|2022-02-04 15:52:40|761817.3|760817.3|761821.6|760821.6|761827.8|760827.8|761816.2|760816.2|22
1643989970000|2022-02-04 15:52:50|761823.1|760823.1|761834.9|760834.9|761834.9|760834.9|761821.9|760821.9|20
1643989980000|2022-02-04 15:53:00|761834|760834|761716.5|760716.5|761837.8|760837.8|761701.2|760701.2|31
1643989990000|2022-02-04 15:53:10|761721|760721|761701|760701|761728.4|760728.4|761701|760701|26
1643990000000|2022-02-04 15:53:20|761682.7|760682.7|761697.4|760697.4|761710.4|760710.4|761680.6|760680.6|26
1643990010000|2022-02-04 15:53:30|761697.8|760697.8|761668.3|760668.3|761698.9|760698.9|761663.5|760663.5|20
1643990020000|2022-02-04 15:53:40|761670.9|760670.9|761671.8|760671.8|761673|760673|761665.9|760665.9|20
1643990030000|2022-02-04 15:53:50|761672.7|760672.7|761678.9|760678.9|761690.3|760690.3|761644|760644|21
1643990040000|2022-02-04 15:54:00|761679.3|760679.3|761673.8|760673.8|761680|760680|761660|760660|18
1643990050000|2022-02-04 15:54:10|761676.5|760676.5|761665.5|760665.5|762163.4|760686.5|761650|760157.1|31
1643990060000|2022-02-04 15:54:20|761663.4|760663.4|762162|760162|762162|760673.5|761661.8|760146|27
1643990070000|2022-02-04 15:54:30|762164.9|760164.9|762163.4|760163.4|762176.7|760677.1|761671.3|760144.7|24
1643990080000|2022-02-04 15:54:40|761664.4|760664.4|762160.1|760160.1|762163.3|760667|761664.1|760152.7|20
1643990090000|2022-02-04 15:54:50|762158.5|760158.5|761799.7|760799.7|762280.6|760803.4|761759.6|760158.5|26
1643990100000|2022-02-04 15:55:00|761785.4|760785.4|761811.5|760811.5|762317.3|760828.3|761785.4|760283.5|30
1643990110000|2022-02-04 15:55:10|761812.8|760812.8|762274.3|760274.3|762297.7|760812.8|761777.7|760270.2|21
1643990120000|2022-02-04 15:55:20|762273.5|760273.5|761912.5|760912.5|762470.8|760973.8|761905.2|760273.5|31
1643990130000|2022-02-04 15:55:30|761919.4|760919.4|761849|760849|762343.3|760920.2|761841.2|760343.3|21
1643990140000|2022-02-04 15:55:40|761844.3|760844.3|762221.5|760221.5|762229.7|760879.2|761720|760209.9|20
1643990150000|2022-02-04 15:55:50|762218.8|760218.8|761832.9|760832.9|762218.8|760832.9|761687|760210.4|27
1643990160000|2022-02-04 15:56:00|761835.9|760835.9|761850.1|760850.1|761850.1|760850.1|761831.6|760831.6|21
1643990170000|2022-02-04 15:56:10|761832.3|760832.3|762335.6|760335.6|762336.7|760855|761820.8|760323.1|23
1643990180000|2022-02-04 15:56:20|762331.9|760331.9|761848.7|760848.7|762331.9|760852.8|761825.1|760329.2|17
1643990190000|2022-02-04 15:56:30|761848.3|760848.3|761842.6|760842.6|761849|760849|761840.5|760840.5|16
1643990200000|2022-02-04 15:56:40|761842.1|760842.1|761836.5|760836.5|761846.5|760846.5|761824.4|760824.4|16
1643990210000|2022-02-04 15:56:50|761840|760840|761822.7|760822.7|761846.5|760846.5|761804.6|760804.6|16
1643990220000|2022-02-04 15:57:00|761817.4|760817.4|761822|760822|761823.2|760823.2|761805.2|760805.2|16
1643990230000|2022-02-04 15:57:10|761822.2|760822.2|762318|760318|762330.3|760833.6|761776.4|760313.8|32
1643990240000|2022-02-04 15:57:20|761843.1|760843.1|761809.9|760809.9|762299.8|760844.8|761788.8|760288.4|26
1643990250000|2022-02-04 15:57:30|761785.2|760785.2|762303.8|760303.8|762324.3|760821.1|761777.3|760242.7|27
1643990260000|2022-02-04 15:57:40|762287.9|760287.9|761816.2|760816.2|762311.1|760816.2|761789.7|760287.9|27
1643990270000|2022-02-04 15:57:50|761814.9|760814.9|761743.5|760743.5|762321.4|760853.1|761739.1|760304.9|27
1643990280000|2022-02-04 15:58:00|761742.8|760742.8|761743.4|760743.4|761748.1|760748.1|761739.9|760739.9|26
1643990290000|2022-02-04 15:58:10|761747.4|760747.4|762241.4|760241.4|762243|760752.8|761742.8|760241.4|26
1643990300000|2022-02-04 15:58:20|762246.8|760246.8|761745.1|760745.1|762255.8|760766.3|761734.5|760240.5|27
1643990310000|2022-02-04 15:58:30|761747.1|760747.1|761806.9|760806.9|762258.5|760806.9|761732.4|760231.3|29
1643990320000|2022-02-04 15:58:40|761777.2|760777.2|761525.8|760525.8|762025.1|760786.1|761515.8|760012.1|34
1643990330000|2022-02-04 15:58:50|761529.9|760529.9|761550.7|760550.7|761550.7|760550.7|761516.7|760516.7|34
1643990340000|2022-02-04 15:59:00|761536.3|760536.3|761621.3|760621.3|761677.5|760677.5|761533.7|760533.7|34
1643990350000|2022-02-04 15:59:10|761607.6|760607.6|761741.1|760741.1|762226.8|760744.8|761607.6|760135|34
1643990360000|2022-02-04 15:59:20|761726.9|760726.9|762245.2|760245.2|762268.7|760773.7|761726.9|760243.8|26
1643990370000|2022-02-04 15:59:30|762250.7|760250.7|761865.1|760865.1|762253.5|760885.2|761740.2|760243.1|28
1643990380000|2022-02-04 15:59:40|761862.6|760862.6|762389.6|760389.6|762390.9|760890.5|761849.4|760348.8|36
1643990390000|2022-02-04 15:59:50|762387.8|760387.8|762368|760368|762391.1|760893.1|761863.4|760357.5|31
1643990400000|2022-02-04 16:00:00|762334.4|760334.4|762313.3|760313.3|762334.4|760822|761771.8|760235|37
1643990410000|2022-02-04 16:00:10|762310.5|760310.5|761888|760888|762331.4|760899.3|761851.6|760302.1|33
1643990420000|2022-02-04 16:00:20|761891|760891|761919.6|760919.6|762450|760951.9|761868.3|760357.8|35
1643990430000|2022-02-04 16:00:30|762406.3|760406.3|761819.2|760819.2|762462.6|760969.9|761764.9|760285.7|40
1643990440000|2022-02-04 16:00:40|761818.9|760818.9|762263.5|760263.5|762267.1|760820.7|761680|760210.4|40
1643990450000|2022-02-04 16:00:50|761692.6|760692.6|762322.3|760322.3|762333.3|760720.7|761692.6|760193.8|33
1643990460000|2022-02-04 16:01:00|762317.8|760317.8|762310.4|760310.4|762335|760335|762296.8|760296.8|37
1643990470000|2022-02-04 16:01:10|762312.5|760312.5|761805|760805|762323|760809.3|761768.5|760254|37
1643990480000|2022-02-04 16:01:20|761799.9|760799.9|761808.6|760808.6|762320.3|760835.3|761785.9|760280.1|34
1643990490000|2022-02-04 16:01:30|761802.7|760802.7|761800|760800|761827.7|760827.7|761785.9|760785.9|35
1643990500000|2022-02-04 16:01:40|761799.2|760799.2|762327.5|760327.5|762327.5|760806.9|761793|760324.3|16
1643990510000|2022-02-04 16:01:50|762312.1|760312.1|761773.1|760773.1|762313.1|760813.2|761773.1|760286.4|22
1643990520000|2022-02-04 16:02:00|761777.4|760777.4|761595.9|760595.9|762273.4|760777.4|761580.7|760111.1|33
1643990530000|2022-02-04 16:02:10|762099.6|760099.6|761729.5|760729.5|762103.4|760735.4|761556.2|760098.4|28
1643990540000|2022-02-04 16:02:20|761729.9|760729.9|761675|760675|761729.9|760729.9|761647.6|760647.6|35
1643990550000|2022-02-04 16:02:30|761667.8|760667.8|761861.1|760861.1|762345.3|761011.3|761667.8|760207.1|37
1643990560000|2022-02-04 16:02:40|761863.1|760863.1|761813.9|760813.9|762319.1|760863.1|761810.1|760305.5|40
1643990570000|2022-02-04 16:02:50|761810.9|760810.9|761991.2|760991.2|762351.3|761019.8|761810.9|760332.4|32
1643990580000|2022-02-04 16:03:00|761989.8|760989.8|761943.5|760943.5|762533|761027.7|761907.9|760493.8|28
1643990590000|2022-02-04 16:03:10|761937.5|760937.5|762003.5|761003.5|762009.7|761009.7|761915.9|760915.9|34
1643990600000|2022-02-04 16:03:20|762000.1|761000.1|762389.7|760389.7|762542.1|761098|761874.3|760381.8|31
1643990610000|2022-02-04 16:03:30|762388.9|760388.9|761692.3|760692.3|762388.9|760883.8|761689.8|760198|30
1643990620000|2022-02-04 16:03:40|761695.1|760695.1|762236.5|760236.5|762236.5|760744.6|761631.1|760225.5|25
1643990630000|2022-02-04 16:03:50|762241.4|760241.4|762182.4|760182.4|762255.5|760707.8|761669.8|760176.2|29
1643990640000|2022-02-04 16:04:00|762171.7|760171.7|761672.3|760672.3|762171.7|760676.9|761665|760171.7|26
1643990650000|2022-02-04 16:04:10|761681.1|760681.1|761768.2|760768.2|762258.5|760771.6|761678.2|760258.5|30
1643990660000|2022-02-04 16:04:20|761763.8|760763.8|761758.7|760758.7|761772.4|760772.4|761758.4|760758.4|25
1643990670000|2022-02-04 16:04:30|761759.8|760759.8|761755|760755|761763.9|760763.9|761737.9|760737.9|27
1643990680000|2022-02-04 16:04:40|762288|760288|761896.7|760896.7|762288|760897.4|761757.9|760288|28
1643990690000|2022-02-04 16:04:50|761903.8|760903.8|762237.8|760237.8|762299.6|760903.8|761735.5|760237.8|36
1643990700000|2022-02-04 16:05:00|762232.1|760232.1|761750.7|760750.7|762232.1|760793.3|761716.6|760209.5|36
1643990710000|2022-02-04 16:05:10|761759.5|760759.5|761734.4|760734.4|762245|760776.6|761727.1|760231|32
1643990720000|2022-02-04 16:05:20|761731.4|760731.4|762228.5|760228.5|762275.3|760831.2|761728.7|760228.5|28
1643990730000|2022-02-04 16:05:30|762231.7|760231.7|761772.9|760772.9|762249.1|760776.7|761762.6|760231.7|25
1643990740000|2022-02-04 16:05:40|761753.4|760753.4|762041.8|761041.8|762293.2|761041.8|761746.4|760283.3|31
1643990750000|2022-02-04 16:05:50|762054.1|761054.1|762534|760534|762542.5|761054.1|762010.1|760509.5|33
1643990760000|2022-02-04 16:06:00|762057.7|761057.7|762570.5|760570.5|762570.5|761080.1|762024|760560.3|28
1643990770000|2022-02-04 16:06:10|762553.8|760553.8|762412.2|760412.2|762562.9|761045.1|761877.9|760383.6|26
1643990780000|2022-02-04 16:06:20|762401.9|760401.9|762456.7|760456.7|762529.8|761010|761981.9|760384.9|32
1643990790000|2022-02-04 16:06:30|762456.8|760456.8|762404.4|760404.4|762461.9|760461.9|762382.5|760382.5|29
1643990800000|2022-02-04 16:06:40|762403|760403|762399.3|760399.3|762409.1|760409.1|762393.9|760393.9|25
1643990810000|2022-02-04 16:06:50|762430.8|760430.8|761997.6|760997.6|762430.8|761006.7|761940.4|760430.8|29
1643990820000|2022-02-04 16:07:00|761990.1|760990.1|762511.3|760511.3|762527.3|761041|761976.4|760498.4|30
1643990830000|2022-02-04 16:07:10|762514.3|760514.3|762138.9|761138.9|762538.7|761138.9|762050.9|760514.3|30
1643990840000|2022-02-04 16:07:20|762141.8|761141.8|762151.5|761151.5|762659.2|761155.4|762120.9|760620.3|26
1643990850000|2022-02-04 16:07:30|762143.8|761143.8|762626.3|760626.3|762626.3|761180.7|762108.5|760626.3|28
1643990860000|2022-02-04 16:07:40|762129.9|761129.9|762136.4|761136.4|762575.9|761148.7|762077.4|760573.7|29
1643990870000|2022-02-04 16:07:50|762129.3|761129.3|762163.3|761163.3|762173.5|761173.5|762098.6|761098.6|31
1643990880000|2022-02-04 16:08:00|762184|761184|762181|761181|762187.7|761187.7|762174.9|761174.9|29
1643990890000|2022-02-04 16:08:10|762182.1|761182.1|762171.9|761171.9|762182.1|761182.1|762130.4|761130.4|25
1643990900000|2022-02-04 16:08:20|762159.4|761159.4|762152.7|761152.7|762172.9|761172.9|762146.5|761146.5|25
1643990910000|2022-02-04 16:08:30|762155.1|761155.1|762156.7|761156.7|762166.4|761166.4|762148.9|761148.9|21
1643990920000|2022-02-04 16:08:40|762158.8|761158.8|762171.3|761171.3|762172.3|761172.3|762154.1|761154.1|21
1643990930000|2022-02-04 16:08:50|762179.6|761179.6|762178.9|761178.9|762179.6|761179.6|762161.2|761161.2|19
1643990940000|2022-02-04 16:09:00|762178|761178|762207.5|761207.5|762228.2|761228.2|762178|761178|29
1643990950000|2022-02-04 16:09:10|762239.8|761239.8|762064.3|761064.3|762239.8|761239.8|762046.9|761046.9|30
1643990960000|2022-02-04 16:09:20|762061.4|761061.4|761885.8|760885.8|762069.7|761069.7|761885.8|760885.8|29
1643990970000|2022-02-04 16:09:30|761883.8|760883.8|761878.3|760878.3|762452|760959.3|761872|760383.2|32
1643990980000|2022-02-04 16:09:40|761875|760875|761874.9|760874.9|761904.3|760904.3|761871.8|760871.8|25
1643990990000|2022-02-04 16:09:50|761873.1|760873.1|761813.9|760813.9|761877.3|760877.3|761810.3|760810.3|24
1643991000000|2022-02-04 16:10:00|761818.8|760818.8|761846.5|760846.5|761868.6|760868.6|761818.8|760818.8|31
1643991010000|2022-02-04 16:10:10|761841.7|760841.7|761865.7|760865.7|761868.1|760868.1|761841.7|760841.7|28
1643991020000|2022-02-04 16:10:20|761858.6|760858.6|761838.2|760838.2|761940.2|760940.2|761823.6|760823.6|33
1643991030000|2022-02-04 16:10:30|761830.8|760830.8|762187.3|761187.3|762199|761199|761830.8|760830.8|34
1643991040000|2022-02-04 16:10:40|762193|761193|762262.4|761262.4|762691.6|761278.1|762193|760678.1|33
1643991050000|2022-02-04 16:10:50|762274.2|761274.2|762280.3|761280.3|762326.9|761326.9|762262.2|761262.2|32
1643991060000|2022-02-04 16:11:00|762283.8|761283.8|762312.5|761312.5|762391|761391|762283.8|761283.8|34
1643991070000|2022-02-04 16:11:10|762311.6|761311.6|762314.9|761314.9|762758.9|761324.8|762259.9|760758.9|29
1643991080000|2022-02-04 16:11:20|762321.3|761321.3|762322.5|761322.5|762431.4|761431.4|762315.8|761315.8|30
1643991090000|2022-02-04 16:11:30|762323.4|761323.4|762311.7|761311.7|762324.2|761324.2|762309.3|761309.3|25
1643991100000|2022-02-04 16:11:40|762307.9|761307.9|762327.6|761327.6|762349.8|761349.8|762306.9|761306.9|24
1643991110000|2022-02-04 16:11:50|762317.1|761317.1|762329|761329|762338.5|761338.5|762293|761293|27
1643991120000|2022-02-04 16:12:00|762323.3|761323.3|762375.1|761375.1|762439.9|761439.9|762323.3|761323.3|32
1643991130000|2022-02-04 16:12:10|762361.6|761361.6|762292|761292|762375.9|761375.9|762292|761292|36
1643991140000|2022-02-04 16:12:20|762306.3|761306.3|762290.1|761290.1|762326|761326|762253.9|761253.9|35
1643991150000|2022-02-04 16:12:30|762291.2|761291.2|762271.4|761271.4|762297.5|761297.5|762262.2|761262.2|25
1643991160000|2022-02-04 16:12:40|762271.6|761271.6|762223.2|761223.2|762271.6|761271.6|762189.5|761189.5|28
1643991170000|2022-02-04 16:12:50|762201.4|761201.4|762204.5|761204.5|762217.5|761217.5|762189.4|761189.4|29
1643991180000|2022-02-04 16:13:00|762232.5|761232.5|762241|761241|762251.1|761251.1|762215.9|761215.9|33
1643991190000|2022-02-04 16:13:10|762241.4|761241.4|762259|761259|762278.6|761278.6|762227.4|761227.4|32
1643991200000|2022-02-04 16:13:20|762275.6|761275.6|762260.2|761260.2|762276.7|761276.7|762208|761208|30
1643991210000|2022-02-04 16:13:30|762244.1|761244.1|762254.8|761254.8|762279.8|761279.8|762223.7|761223.7|28
1643991220000|2022-02-04 16:13:40|762258.9|761258.9|762270.2|761270.2|762302.4|761302.4|762249.5|761249.5|33
1643991230000|2022-02-04 16:13:50|762261.8|761261.8|762425.9|761425.9|762445|761445|762261.8|761261.8|30
1643991240000|2022-02-04 16:14:00|762443.9|761443.9|762491|761491|762925.4|761494.4|762408.3|760925.4|37
1643991250000|2022-02-04 16:14:10|762501.8|761501.8|762516.8|761516.8|762542.2|761542.2|762479.3|761479.3|31
1643991260000|2022-02-04 16:14:20|762520.9|761520.9|762524.6|761524.6|762536|761536|762509.8|761509.8|34
1643991270000|2022-02-04 16:14:30|762523.7|761523.7|762525.6|761525.6|762570.3|761570.3|762513.6|761513.6|26
1643991280000|2022-02-04 16:14:40|762522.4|761522.4|763009.6|761009.6|763009.6|761559.6|762512.7|761009.6|32
1643991290000|2022-02-04 16:14:50|763019.8|761019.8|763102.4|761102.4|763114.9|761601.2|762499.2|761019.8|29
1643991300000|2022-02-04 16:15:00|763105.2|761105.2|762664.4|761664.4|763160.8|761667.8|762637.3|761099.5|32
1643991310000|2022-02-04 16:15:10|762666.3|761666.3|763170.4|761170.4|763182|761666.3|762666.3|761155.8|30
1643991320000|2022-02-04 16:15:20|763169.5|761169.5|763123.6|761123.6|763169.5|761655.4|762604.5|761094.2|28
1643991330000|2022-02-04 16:15:30|763129.5|761129.5|762747.8|760747.8|763132.8|761614.4|762184.3|760686.9|28
1643991340000|2022-02-04 16:15:40|762746.9|760746.9|762816.7|760816.7|762819.2|761266.9|762255.1|760746.4|34
1643991350000|2022-02-04 16:15:50|762818|760818|762224.8|761224.8|762818|761229.7|762201.5|760741|25
1643991360000|2022-02-04 16:16:00|762238.8|761238.8|762168.7|761168.7|762262.8|761262.8|762116.3|761116.3|33
1643991370000|2022-02-04 16:16:10|762158.1|761158.1|762104.9|761104.9|762171.8|761171.8|762096.1|761096.1|32
1643991380000|2022-02-04 16:16:20|762103.4|761103.4|761767.8|760767.8|762111.7|761111.7|761767.8|760767.8|32
1643991390000|2022-02-04 16:16:30|761757.2|760757.2|762332.7|760332.7|762343.7|760824.8|761703.4|760227.1|36
1643991400000|2022-02-04 16:16:40|762342.7|760342.7|762408.8|760408.8|762415.8|760415.8|762334.3|760334.3|34
1643991410000|2022-02-04 16:16:50|762406.4|760406.4|762159.7|761159.7|762749.6|761205|762129.8|760406.4|36
1643991420000|2022-02-04 16:17:00|762147.4|761147.4|761941.1|760941.1|762644.1|761157.4|761912.1|760378.6|34
1643991430000|2022-02-04 16:17:10|761944.6|760944.6|762008.6|761008.6|762500.9|761008.6|761944.6|760471.1|30
1643991440000|2022-02-04 16:17:20|762008.4|761008.4|761968.5|760968.5|762501.4|761010.9|761960.1|760475.8|32
1643991450000|2022-02-04 16:17:30|761970.7|760970.7|761933.4|760933.4|761985.1|760985.1|761932.1|760932.1|21
1643991460000|2022-02-04 16:17:40|761932.6|760932.6|761990.8|760990.8|762464.6|760994.3|761932.6|760456.9|25
1643991470000|2022-02-04 16:17:50|761984.9|760984.9|761991.2|760991.2|762004.2|761004.2|761984.9|760984.9|15
1643991480000|2022-02-04 16:18:00|762002.1|761002.1|762007.5|761007.5|762018.2|761018.2|761995.2|760995.2|24
1643991490000|2022-02-04 16:18:10|762006.8|761006.8|762043.5|761043.5|762044|761044|762006.7|761006.7|26
1643991500000|2022-02-04 16:18:20|762042.5|761042.5|762027.7|761027.7|762555.7|761052.7|762027.7|760545.6|14
1643991510000|2022-02-04 16:18:30|762033.5|761033.5|762007.2|761007.2|762033.5|761033.5|762007.2|761007.2|19
1643991520000|2022-02-04 16:18:40|762011.6|761011.6|762018.5|761018.5|762041|761041|762005.4|761005.4|20
1643991530000|2022-02-04 16:18:50|762026.8|761026.8|762028.4|761028.4|762048.1|761048.1|762010.9|761010.9|27
1643991540000|2022-02-04 16:19:00|762029.8|761029.8|762027.4|761027.4|762034|761034|762027.4|761027.4|15
1643991550000|2022-02-04 16:19:10|762027.3|761027.3|762025|761025|762030.1|761030.1|762014.8|761014.8|18
1643991560000|2022-02-04 16:19:20|762023.8|761023.8|762524.8|760524.8|762533.5|761031.8|762012.7|760524.8|16
1643991570000|2022-02-04 16:19:30|762527.1|760527.1|762008.4|761008.4|762528.1|761042.2|762007.7|760524.4|17
1643991580000|2022-02-04 16:19:40|762009.6|761009.6|762173.9|761173.9|762173.9|761173.9|762009.3|761009.3|30
1643991590000|2022-02-04 16:19:50|762155.5|761155.5|762156.4|761156.4|762171.8|761171.8|762146.2|761146.2|25
1643991600000|2022-02-04 16:20:00|762166.3|761166.3|762184.6|761184.6|762650|761184.6|762149|760641.7|30
1643991610000|2022-02-04 16:20:10|762192.4|761192.4|762173.7|761173.7|762194.1|761194.1|762161.5|761161.5|29
1643991620000|2022-02-04 16:20:20|762179.2|761179.2|762183.2|761183.2|762193.9|761193.9|762156.1|761156.1|24
1643991630000|2022-02-04 16:20:30|762181.7|761181.7|762220.3|761220.3|762579.2|761225.4|762055.1|760579.2|33
1643991640000|2022-02-04 16:20:40|762220.5|761220.5|762194.6|761194.6|762690|761229.6|762180.4|760690|26
1643991650000|2022-02-04 16:20:50|762196.5|761196.5|762189.3|761189.3|762221.4|761221.4|762177.4|761177.4|32
1643991660000|2022-02-04 16:21:00|762198|761198|762228|761228|762713.4|761228|762184.6|760698.5|33
1643991670000|2022-02-04 16:21:10|762231.2|761231.2|762219.7|761219.7|762232.4|761232.4|762205.6|761205.6|23
1643991680000|2022-02-04 16:21:20|762216.5|761216.5|762723.6|760723.6|762724.3|761216.5|762188.5|760710.9|22
1643991690000|2022-02-04 16:21:30|762209.7|761209.7|762207.3|761207.3|762716.8|761209.7|762191.1|760670|18
1643991700000|2022-02-04 16:21:40|762207.4|761207.4|762182.7|761182.7|762721.6|761216.5|762182.4|760713.1|27
1643991710000|2022-02-04 16:21:50|762185.2|761185.2|762215.2|761215.2|762220.9|761220.9|762183.6|761183.6|25
1643991720000|2022-02-04 16:22:00|762204.5|761204.5|762193.1|761193.1|762260.5|761260.5|762178.9|761178.9|29
1643991730000|2022-02-04 16:22:10|762703.5|760703.5|762395|761395|762703.5|761395|762191.9|760703.5|33
1643991740000|2022-02-04 16:22:20|762389.6|761389.6|762400.1|761400.1|762450.5|761450.5|762389.6|761389.6|33
1643991750000|2022-02-04 16:22:30|762411.4|761411.4|762253.8|761253.8|762931|761428.7|762245.7|760925.1|31
1643991760000|2022-02-04 16:22:40|762249.6|761249.6|762204.5|761204.5|762261.7|761261.7|762182.4|761182.4|26
1643991770000|2022-02-04 16:22:50|762209|761209|762164.3|761164.3|762209|761209|762154.8|761154.8|29
1643991780000|2022-02-04 16:23:00|762167|761167|762126.7|761126.7|762167|761167|762106.7|761106.7|27
1643991790000|2022-02-04 16:23:10|762131.1|761131.1|762121.9|761121.9|762150.5|761150.5|762108.4|761108.4|23
1643991800000|2022-02-04 16:23:20|762115.4|761115.4|762133.2|761133.2|762138.9|761138.9|762112.5|761112.5|28
1643991810000|2022-02-04 16:23:30|762135.7|761135.7|762088.3|761088.3|762146.8|761146.8|762081.7|761081.7|29
1643991820000|2022-02-04 16:23:40|762093.4|761093.4|762098.2|761098.2|762120.1|761120.1|762093.4|761093.4|28
1643991830000|2022-02-04 16:23:50|762099.6|761099.6|762050.9|761050.9|762572|761111.8|762048.9|760572|27
1643991840000|2022-02-04 16:24:00|762044.3|761044.3|762099.3|761099.3|762099.3|761099.3|761949.9|760949.9|36
1643991850000|2022-02-04 16:24:10|762092.4|761092.4|762140.5|761140.5|762140.5|761140.5|762089.4|761089.4|25
1643991860000|2022-02-04 16:24:20|762138|761138|762112.6|761112.6|762621.1|761140|762102.7|760620.1|31
1643991870000|2022-02-04 16:24:30|762112.1|761112.1|762109.8|761109.8|762122.4|761122.4|762107.7|761107.7|24
1643991880000|2022-02-04 16:24:40|762112.4|761112.4|762110.6|761110.6|762124.7|761124.7|762104.3|761104.3|21
1643991890000|2022-02-04 16:24:50|762110.4|761110.4|762106.6|761106.6|762110.4|761110.4|762100.1|761100.1|16
1643991900000|2022-02-04 16:25:00|762112.4|761112.4|762054.6|761054.6|762620|761121.7|762054.6|760589.6|28
1643991910000|2022-02-04 16:25:10|762050.3|761050.3|762046.8|761046.8|762560.8|761058.8|762034.2|760534.8|32
1643991920000|2022-02-04 16:25:20|762042.3|761042.3|762050.1|761050.1|762052.5|761052.5|762035.8|761035.8|12
1643991930000|2022-02-04 16:25:30|762053|761053|762032.2|761032.2|762053|761053|762032.2|761032.2|18
1643991940000|2022-02-04 16:25:40|762035.9|761035.9|762039.6|761039.6|762048.7|761048.7|762033.2|761033.2|19
1643991950000|2022-02-04 16:25:50|762039.8|761039.8|762027.1|761027.1|762554.4|761052.9|761991.7|760554.4|28
1643991960000|2022-02-04 16:26:00|762036|761036|762527.5|760527.5|762532.8|761038.3|762024.5|760494.2|31
1643991970000|2022-02-04 16:26:10|762518|760518|762030.1|761030.1|762526.2|761031.4|761986.4|760486.2|29
1643991980000|2022-02-04 16:26:20|762030.4|761030.4|761982.3|760982.3|762496.3|761045.7|761982.3|760475.3|27
1643991990000|2022-02-04 16:26:30|761988.2|760988.2|761938|760938|762470.8|760990|761938|760461.5|20
1643992000000|2022-02-04 16:26:40|761953.5|760953.5|761810.4|760810.4|761953.5|760953.5|761800.8|760800.8|24
1643992010000|2022-02-04 16:26:50|761808.3|760808.3|762329.5|760329.5|762336.3|760844.2|761790.8|760299.6|33
1643992020000|2022-02-04 16:27:00|762334.2|760334.2|761867.6|760867.6|762338|760867.9|761833|760332.3|32
1643992030000|2022-02-04 16:27:10|761869.2|760869.2|761772.7|760772.7|761869.7|760869.7|761772.7|760772.7|32
1643992040000|2022-02-04 16:27:20|761772.1|760772.1|761851.8|760851.8|762356.6|760863.7|761772.1|760339.6|31
1643992050000|2022-02-04 16:27:30|761856.2|760856.2|761872.7|760872.7|761901.9|760901.9|761856.2|760856.2|24
1643992060000|2022-02-04 16:27:40|761869.7|760869.7|762360.5|760360.5|762369.4|760877.9|761834.8|760322.5|32
1643992070000|2022-02-04 16:27:50|762338.9|760338.9|762384.6|760384.6|762384.6|760384.6|762338.9|760338.9|26
1643992080000|2022-02-04 16:28:00|761896.5|760896.5|761906.5|760906.5|761919|760919|761882.6|760882.6|29
1643992090000|2022-02-04 16:28:10|761918.1|760918.1|761979|760979|762441.4|760992.2|761918.1|760441.4|32
1643992100000|2022-02-04 16:28:20|761981.7|760981.7|762436.7|760436.7|762436.7|761034|761918|760402|31
1643992110000|2022-02-04 16:28:30|762453.5|760453.5|761841.8|760841.8|762453.5|760938.9|761841.8|760348.4|27
1643992120000|2022-02-04 16:28:40|761846.6|760846.6|761862.4|760862.4|762410.2|760894.1|761831.7|760354.5|29
1643992130000|2022-02-04 16:28:50|761843.5|760843.5|762304|760304|762394.5|760864.5|761780|760297.9|25
1643992140000|2022-02-04 16:29:00|761802.4|760802.4|761868.3|760868.3|761874.6|760874.6|761802.4|760802.4|28
1643992150000|2022-02-04 16:29:10|761871.4|760871.4|761891.7|760891.7|762426.5|760920.1|761871.4|760379.5|25
1643992160000|2022-02-04 16:29:20|761896.5|760896.5|762397|760397|762427.8|760896.5|761862.9|760331.6|27
1643992170000|2022-02-04 16:29:30|762409.3|760409.3|761894.3|760894.3|762495.6|760906.7|761877.1|760409.3|29
1643992180000|2022-02-04 16:29:40|761879.4|760879.4|762419.6|760419.6|762419.6|760886.2|761789.9|760316.3|32
1643992190000|2022-02-04 16:29:50|761911.7|760911.7|762457.8|760457.8|762506.1|760981.5|761911.7|760457.8|36
1643992200000|2022-02-04 16:30:00|761953.9|760953.9|761881.7|760881.7|761969.2|760969.2|761881.7|760881.7|36
1643992210000|2022-02-04 16:30:10|761883.1|760883.1|761931.3|760931.3|761933.7|760933.7|761873|760873|31
1643992220000|2022-02-04 16:30:20|761924.3|760924.3|761897.3|760897.3|761930.9|760930.9|761893.7|760893.7|24
1643992230000|2022-02-04 16:30:30|761899.1|760899.1|761916.2|760916.2|761926.6|760926.6|761899.1|760899.1|21
1643992240000|2022-02-04 16:30:40|761916.4|760916.4|761955.2|760955.2|761955.2|760955.2|761911.9|760911.9|26
1643992250000|2022-02-04 16:30:50|761949.2|760949.2|762041.1|761041.1|762041.1|761041.1|761935.3|760935.3|31
1643992260000|2022-02-04 16:31:00|762041|761041|762037.5|761037.5|762045.4|761045.4|762024.4|761024.4|28
1643992270000|2022-02-04 16:31:10|762058.7|761058.7|762008.2|761008.2|762064.4|761064.4|762000.3|761000.3|25
1643992280000|2022-02-04 16:31:20|762009.6|761009.6|762024.6|761024.6|762537.8|761024.6|761988.8|760492.4|30
1643992290000|2022-02-04 16:31:30|762019.1|761019.1|761915.8|760915.8|762543.3|761040.1|761915.8|760514.6|32
1643992300000|2022-02-04 16:31:40|761918|760918|762310.5|760310.5|762435|760934.3|761809.3|760310.5|30
1643992310000|2022-02-04 16:31:50|762316.6|760316.6|762346.9|760346.9|762363.8|760868.1|761832.5|760316.6|31
1643992320000|2022-02-04 16:32:00|762351.7|760351.7|761792.8|760792.8|762351.7|760792.8|761770.2|760314.3|25
1643992330000|2022-02-04 16:32:10|761809.7|760809.7|761867.5|760867.5|761889.4|760889.4|761805.5|760805.5|29
1643992340000|2022-02-04 16:32:20|761850.5|760850.5|761854.4|760854.4|761875.6|760875.6|761850.5|760850.5|21
1643992350000|2022-02-04 16:32:30|761852.7|760852.7|761854.3|760854.3|762397.8|760898.2|761841.9|760358.6|29
1643992360000|2022-02-04 16:32:40|761856.8|760856.8|762334.2|760334.2|762366.1|760856.8|761826|760326.9|23
1643992370000|2022-02-04 16:32:50|762344.3|760344.3|762369.1|760369.1|762377.5|760377.5|762327.6|760327.6|24
1643992380000|2022-02-04 16:33:00|762359.7|760359.7|761907.9|760907.9|762410.1|760909.7|761860.9|760359.7|28
1643992390000|2022-02-04 16:33:10|761916.5|760916.5|761943.6|760943.6|762436.5|760943.6|761885|760392.2|32
1643992400000|2022-02-04 16:33:20|761939.6|760939.6|762600.5|760600.5|762606.7|761083|761939.6|760449.4|29
1643992410000|2022-02-04 16:33:30|762585.4|760585.4|762479|760479|762585.4|761083.4|761955.1|760479|31
1643992420000|2022-02-04 16:33:40|762477.8|760477.8|762463.5|760463.5|762490.1|760945.6|761926.4|760445.4|32
1643992430000|2022-02-04 16:33:50|762475|760475|762461.7|760461.7|762521.3|760521.3|762460.6|760460.6|29
1643992440000|2022-02-04 16:34:00|762473.7|760473.7|762412.2|760412.2|762520.6|760992.6|761907|760407.4|31
1643992450000|2022-02-04 16:34:10|762427.8|760427.8|761863.5|760863.5|762429|760875.5|761850|760377.1|31
1643992460000|2022-02-04 16:34:20|761864.4|760864.4|761864.8|760864.8|762363.8|760873.9|761841.3|760345.9|26
1643992470000|2022-02-04 16:34:30|761855.5|760855.5|761860.7|760860.7|761879.9|760879.9|761852.2|760852.2|30
1643992480000|2022-02-04 16:34:40|761861.8|760861.8|761860.6|760860.6|761877.9|760877.9|761852.1|760852.1|29
1643992490000|2022-02-04 16:34:50|761872|760872|761866|760866|762369.8|760878.3|761864.1|760347.2|22
1643992500000|2022-02-04 16:35:00|761858.6|760858.6|762261.8|760261.8|762323.3|760869.7|761746.3|760251.8|33
1643992510000|2022-02-04 16:35:10|762267.1|760267.1|761752.5|760752.5|762267.1|760759.1|761748.9|760262.8|20
1643992520000|2022-02-04 16:35:20|761729.7|760729.7|761573.5|760573.5|762094.8|760745.4|761572.9|760094.8|39
1643992530000|2022-02-04 16:35:30|761582.3|760582.3|761549.7|760549.7|762118.2|760624.3|761535.9|760069|36
1643992540000|2022-02-04 16:35:40|761548.9|760548.9|761463.9|760463.9|762001.4|760552.6|761453.1|759969.2|32
1643992550000|2022-02-04 16:35:50|761466.7|760466.7|761896.6|759896.6|761908.7|760474.4|761382.3|759875.9|35
1643992560000|2022-02-04 16:36:00|761891.8|759891.8|761923.2|759923.2|761935.2|760428.3|761405.2|759891|25
1643992570000|2022-02-04 16:36:10|761932.1|759932.1|762010.2|760010.2|762013.9|760494.1|761411.2|759924.7|34
1643992580000|2022-02-04 16:36:20|762006.5|760006.5|761523.6|760523.6|762046|760538.8|761508.7|760006.5|30
1643992590000|2022-02-04 16:36:30|761533|760533|761527.1|760527.1|762022.6|760539.5|761518.7|760022.6|27
1643992600000|2022-02-04 16:36:40|761556.8|760556.8|762048.4|760048.4|762064.9|760556.8|761483.3|760007.2|33
1643992610000|2022-02-04 16:36:50|762046.7|760046.7|761498.7|760498.7|762046.7|760504.6|761496.2|759979.6|26
1643992620000|2022-02-04 16:37:00|762010|760010|761897.2|759897.2|762010|760390.6|761362.7|759884.8|31
1643992630000|2022-02-04 16:37:10|761892.2|759892.2|761381.6|760381.6|761908.6|760399.6|761305.4|759860.4|33
1643992640000|2022-02-04 16:37:20|761894.1|759894.1|761411.2|760411.2|761912|760485.8|761376.1|759885.8|35
1643992650000|2022-02-04 16:37:30|761409.8|760409.8|761390.8|760390.8|761956.4|760467.3|761375.6|759899.9|34
1643992660000|2022-02-04 16:37:40|761402.5|760402.5|761910.8|759910.8|761928.8|760420|761389|759898.9|34
1643992670000|2022-02-04 16:37:50|761383.8|760383.8|761404.7|760404.7|761418.4|760418.4|761381.1|760381.1|35
1643992680000|2022-02-04 16:38:00|761412.2|760412.2|761482.1|760482.1|761482.1|760482.1|761412.2|760412.2|29
1643992690000|2022-02-04 16:38:10|761467.5|760467.5|761454.6|760454.6|761924.5|760471.6|761422.7|759885.9|33
1643992700000|2022-02-04 16:38:20|761463.6|760463.6|761531.9|760531.9|761536.3|760536.3|761416.1|760416.1|30
1643992710000|2022-02-04 16:38:30|761537.6|760537.6|761426.3|760426.3|761981.2|760537.6|761414.2|759953.5|31
1643992720000|2022-02-04 16:38:40|761424.9|760424.9|761490|760490|761958.4|760494.7|761424.9|759919.3|35
1643992730000|2022-02-04 16:38:50|761485.7|760485.7|761423|760423|761488.8|760488.8|761419.2|760419.2|26
1643992740000|2022-02-04 16:39:00|761414.2|760414.2|761406.9|760406.9|761435.1|760435.1|761401.9|760401.9|32
1643992750000|2022-02-04 16:39:10|761396.2|760396.2|761403.6|760403.6|761886.2|760407.9|761372.2|759883.4|32
1643992760000|2022-02-04 16:39:20|761406.6|760406.6|761434|760434|761434|760434|761406.6|760406.6|23
1643992770000|2022-02-04 16:39:30|761420.9|760420.9|761387.6|760387.6|761927.1|760420.9|761387.3|759903.4|22
1643992780000|2022-02-04 16:39:40|761388.6|760388.6|761402.8|760402.8|761916|760411.7|761384|759890.4|28
1643992790000|2022-02-04 16:39:50|761409.3|760409.3|761383.2|760383.2|761411.9|760411.9|761373.6|760373.6|31
1643992800000|2022-02-04 16:40:00|761398.2|760398.2|761372.4|760372.4|761893.2|760400.2|761360.5|759881.4|35
1643992810000|2022-02-04 16:40:10|761373|760373|761377.4|760377.4|761395|760395|761366.3|760366.3|27
1643992820000|2022-02-04 16:40:20|761374.2|760374.2|761393.5|760393.5|761905.9|760395.2|761374.2|759884.9|23
1643992830000|2022-02-04 16:40:30|761391.7|760391.7|761347.3|760347.3|761405.5|760405.5|761331.7|760331.7|24
1643992840000|2022-02-04 16:40:40|761329.8|760329.8|761368.8|760368.8|761873.2|760400.9|761329.8|759867.9|29
1643992850000|2022-02-04 16:40:50|761378.3|760378.3|761372|760372|761884.8|760382.7|761360.5|759881|28
1643992860000|2022-02-04 16:41:00|761366|760366|761361.8|760361.8|761878.6|760385.5|761345.1|759846.5|28
1643992870000|2022-02-04 16:41:10|761360.6|760360.6|761334.1|760334.1|761371.9|760371.9|761273.6|760273.6|29
1643992880000|2022-02-04 16:41:20|761347.9|760347.9|761360.4|760360.4|761369.4|760369.4|761331.4|760331.4|27
1643992890000|2022-02-04 16:41:30|761346.3|760346.3|761335.4|760335.4|761359.5|760359.5|761313.7|760313.7|27
1643992900000|2022-02-04 16:41:40|761335.5|760335.5|761247.2|760247.2|761335.5|760335.5|761247.2|760247.2|32
1643992910000|2022-02-04 16:41:50|761335.1|760335.1|761317.8|760317.8|761335.1|760335.1|761292.2|760292.2|31
1643992920000|2022-02-04 16:42:00|761335.7|760335.7|761333.1|760333.1|761335.8|760335.8|761310.7|760310.7|29
1643992930000|2022-02-04 16:42:10|761331.2|760331.2|761376.5|760376.5|761390.9|760390.9|761331.2|760331.2|32
1643992940000|2022-02-04 16:42:20|761376.7|760376.7|761354.3|760354.3|761387.5|760387.5|761351.8|760351.8|25
1643992950000|2022-02-04 16:42:30|761348.3|760348.3|761392.6|760392.6|761396.9|760396.9|761330.9|760330.9|29
1643992960000|2022-02-04 16:42:40|761388.7|760388.7|761342.1|760342.1|761391.5|760391.5|761325.2|760325.2|21
1643992970000|2022-02-04 16:42:50|761334.6|760334.6|761362.1|760362.1|761368|760368|761306.2|760306.2|27
1643992980000|2022-02-04 16:43:00|761358.6|760358.6|761368.4|760368.4|761374.4|760374.4|761338|760338|32
1643992990000|2022-02-04 16:43:10|761367.2|760367.2|761354|760354|761371.9|760371.9|761354|760354|19
1643993000000|2022-02-04 16:43:20|761359.4|760359.4|761331.4|760331.4|761391.2|760391.2|761325.5|760325.5|26
1643993010000|2022-02-04 16:43:30|761339|760339|761377.3|760377.3|761393.8|760393.8|761332.7|760332.7|31
1643993020000|2022-02-04 16:43:40|761373.2|760373.2|761330.3|760330.3|761373.2|760373.2|761329.2|760329.2|21
1643993030000|2022-02-04 16:43:50|761315.6|760315.6|761324.6|760324.6|761351.9|760351.9|761312.4|760312.4|23
1643993040000|2022-02-04 16:44:00|761339.9|760339.9|761334|760334|761351.7|760351.7|761294.7|760294.7|28
1643993050000|2022-02-04 16:44:10|761334.7|760334.7|761355.8|760355.8|761355.8|760355.8|761309.5|760309.5|24
1643993060000|2022-02-04 16:44:20|761850|759850|761318.3|760318.3|761850|760357.7|761307.5|759850|22
1643993070000|2022-02-04 16:44:30|761317|760317|761333.9|760333.9|761350.5|760350.5|761316|760316|15
1643993080000|2022-02-04 16:44:40|761329.6|760329.6|761324.3|760324.3|761344.1|760344.1|761318.2|760318.2|22
1643993090000|2022-02-04 16:44:50|761326.2|760326.2|761344.9|760344.9|761352.6|760352.6|761315|760315|21
1643993100000|2022-02-04 16:45:00|761348|760348|761381.2|760381.2|761412.7|760412.7|761332.8|760332.8|30
1643993110000|2022-02-04 16:45:10|761391|760391|761336|760336|761391|760391|761335.5|760335.5|35
1643993120000|2022-02-04 16:45:20|761352.4|760352.4|761251.8|760251.8|761352.4|760352.4|761236.2|760236.2|27
1643993130000|2022-02-04 16:45:30|761272|760272|760986.5|759986.5|761738|760279.2|760952.5|759362.2|22
1643993140000|2022-02-04 16:45:40|760987.9|759987.9|761088.8|760088.8|761542.1|760090.4|760981.5|759522|33
1643993150000|2022-02-04 16:45:50|761092.4|760092.4|761564.8|759564.8|761571.5|760092.4|761045.5|759552|34
1643993160000|2022-02-04 16:46:00|761561|759561|760785.6|759785.6|761561|760012.4|760741.3|759341.5|36
1643993170000|2022-02-04 16:46:10|760774.4|759774.4|761388.6|759388.6|761400.3|759920|760771.3|759388.6|39
1643993180000|2022-02-04 16:46:20|761395.9|759395.9|760790.4|759790.4|761395.9|759889.7|760777.9|759363|32
1643993190000|2022-02-04 16:46:30|760799.5|759799.5|760787.7|759787.7|760847.4|759847.4|760777.1|759777.1|33
1643993200000|2022-02-04 16:46:40|760793.3|759793.3|760765|759765|760796.5|759796.5|760755.1|759755.1|26
1643993210000|2022-02-04 16:46:50|760750.3|759750.3|760752|759752|760780.4|759780.4|760750.3|759750.3|30
1643993220000|2022-02-04 16:47:00|760766.7|759766.7|760740.2|759740.2|760766.7|759766.7|760722|759722|37
1643993230000|2022-02-04 16:47:10|760762.1|759762.1|760720.1|759720.1|760762.1|759762.1|760654.2|759654.2|31
1643993240000|2022-02-04 16:47:20|760723.6|759723.6|760665.9|759665.9|760735.3|759735.3|760651.5|759651.5|34
1643993250000|2022-02-04 16:47:30|760665|759665|760684.4|759684.4|761184.7|759718.4|760665|759184.7|22
1643993260000|2022-02-04 16:47:40|760684.5|759684.5|760698.2|759698.2|760700.9|759700.9|760669|759669|28
1643993270000|2022-02-04 16:47:50|760683.8|759683.8|761221.1|759221.1|761225.4|759732.1|760680.5|759214.3|26
1643993280000|2022-02-04 16:48:00|761209.9|759209.9|760697|759697|761210.7|759727.1|760641.7|759205|31
1643993290000|2022-02-04 16:48:10|760701.1|759701.1|760609.7|759609.7|761224.2|759713.8|760609.7|759191.2|24
1643993300000|2022-02-04 16:48:20|760620.7|759620.7|760628.1|759628.1|760633.9|759633.9|760606.9|759606.9|17
1643993310000|2022-02-04 16:48:30|760629.5|759629.5|760650.4|759650.4|761180|759679.7|760605.9|759180|22
1643993320000|2022-02-04 16:48:40|760657.1|759657.1|760657.1|759657.1|760662.7|759662.7|760650.1|759650.1|21
1643993330000|2022-02-04 16:48:50|760638|759638|760680.6|759680.6|760759.5|759759.5|760638|759638|24
1643993340000|2022-02-04 16:49:00|760661.5|759661.5|760644.9|759644.9|760685|759685|760644.9|759644.9|22
1643993350000|2022-02-04 16:49:10|760644.8|759644.8|760654.8|759654.8|760670|759670|760644.8|759644.8|25
1643993360000|2022-02-04 16:49:20|760637.5|759637.5|760652.5|759652.5|760665.9|759665.9|760621.8|759621.8|22
1643993370000|2022-02-04 16:49:30|760662.5|759662.5|760687.8|759687.8|760696.4|759696.4|760639.4|759639.4|23
1643993380000|2022-02-04 16:49:40|760670.7|759670.7|760636.6|759636.6|760675.6|759675.6|760616.3|759616.3|24
1643993390000|2022-02-04 16:49:50|760644.3|759644.3|760643.4|759643.4|760673.3|759673.3|760630.5|759630.5|23
1643993400000|2022-02-04 16:50:00|760634.8|759634.8|760650.2|759650.2|760669.1|759669.1|760611.6|759611.6|27
1643993410000|2022-02-04 16:50:10|761176.4|759176.4|760649.7|759649.7|761176.4|759667.4|760649.4|759176.4|17
1643993420000|2022-02-04 16:50:20|760650|759650|760628.2|759628.2|760652.5|759652.5|760628.2|759628.2|15
1643993430000|2022-02-04 16:50:30|760625.5|759625.5|760648.6|759648.6|760648.9|759648.9|760594.7|759594.7|26
1643993440000|2022-02-04 16:50:40|760646.4|759646.4|760659.5|759659.5|760667.1|759667.1|760641.3|759641.3|26
1643993450000|2022-02-04 16:50:50|760655.6|759655.6|760716.3|759716.3|760735.2|759735.2|760638.5|759638.5|30
1643993460000|2022-02-04 16:51:00|760725.8|759725.8|761266.5|759266.5|761266.5|759774.4|760714.3|759266.5|29
1643993470000|2022-02-04 16:51:10|761258.8|759258.8|760737.7|759737.7|761258.8|759745.2|760713.2|759218.5|26
1643993480000|2022-02-04 16:51:20|760738.8|759738.8|760731.1|759731.1|760746.4|759746.4|760721.6|759721.6|20
1643993490000|2022-02-04 16:51:30|760734.8|759734.8|761237.3|759237.3|761239.4|759817.1|760714.8|759217|34
1643993500000|2022-02-04 16:51:40|761232.6|759232.6|760725.3|759725.3|761234.8|759731.6|760723.8|759226.4|23
1643993510000|2022-02-04 16:51:50|760732.4|759732.4|760705.7|759705.7|760739.5|759739.5|760700.9|759700.9|23
1643993520000|2022-02-04 16:52:00|760725.5|759725.5|760661.1|759661.1|761185.1|759725.5|760649.3|759137.8|31
1643993530000|2022-02-04 16:52:10|760658.3|759658.3|760434.7|759434.7|760659.3|759659.3|760417.7|759417.7|32
1643993540000|2022-02-04 16:52:20|760424.5|759424.5|760870.7|758870.7|760877.9|759433.8|760359.8|758868.7|25
1643993550000|2022-02-04 16:52:30|760874.6|758874.6|760326|759326|760874.6|759370.6|760324.4|758874.6|36
1643993560000|2022-02-04 16:52:40|760325.3|759325.3|760331.4|759331.4|760347.7|759347.7|760325.3|759325.3|29
1643993570000|2022-02-04 16:52:50|760331|759331|760325.3|759325.3|760331.1|759331.1|760318.2|759318.2|26
1643993580000|2022-02-04 16:53:00|760329.6|759329.6|760363.2|759363.2|760368.4|759368.4|760258.5|759258.5|35
1643993590000|2022-02-04 16:53:10|760370.2|759370.2|760371.7|759371.7|760375.9|759375.9|760333.7|759333.7|25
1643993600000|2022-02-04 16:53:20|760377.6|759377.6|760413|759413|760431.5|759431.5|760360.8|759360.8|32
1643993610000|2022-02-04 16:53:30|760408.7|759408.7|760383.6|759383.6|760411.9|759411.9|760373.5|759373.5|29
1643993620000|2022-02-04 16:53:40|760386.6|759386.6|760364.6|759364.6|760387.5|759387.5|760343.3|759343.3|31
1643993630000|2022-02-04 16:53:50|760362.5|759362.5|760355|759355|760381.6|759381.6|760326.1|759326.1|21
1643993640000|2022-02-04 16:54:00|760359.9|759359.9|760359|759359|760384.3|759384.3|760322.8|759322.8|25
1643993650000|2022-02-04 16:54:10|760364.8|759364.8|760378|759378|760379.8|759379.8|760358.6|759358.6|20
1643993660000|2022-02-04 16:54:20|760376.3|759376.3|760389.8|759389.8|760392.2|759392.2|760368.4|759368.4|21
1643993670000|2022-02-04 16:54:30|760381.5|759381.5|760379.2|759379.2|760384.3|759384.3|760372.6|759372.6|30
1643993680000|2022-02-04 16:54:40|760381.1|759381.1|760317.6|759317.6|760388.4|759388.4|760317.6|759317.6|19
1643993690000|2022-02-04 16:54:50|760313.1|759313.1|760320.5|759320.5|760331.9|759331.9|760310.1|759310.1|18
1643993700000|2022-02-04 16:55:00|760319|759319|760327.2|759327.2|760332.5|759332.5|760319|759319|22
1643993710000|2022-02-04 16:55:10|760335.8|759335.8|760320.7|759320.7|760335.8|759335.8|760292|759292|21
1643993720000|2022-02-04 16:55:20|760328.7|759328.7|760339.2|759339.2|760344.9|759344.9|760310.2|759310.2|20
1643993730000|2022-02-04 16:55:30|760333.2|759333.2|760326.6|759326.6|760349.3|759349.3|760306.5|759306.5|24
1643993740000|2022-02-04 16:55:40|760329.5|759329.5|760331.4|759331.4|760342.8|759342.8|760307.5|759307.5|22
1643993750000|2022-02-04 16:55:50|760323.8|759323.8|760267.1|759267.1|760330.5|759330.5|760262.7|759262.7|33
1643993760000|2022-02-04 16:56:00|760269.3|759269.3|760158.6|759158.6|760269.3|759269.3|760148.6|759148.6|33
1643993770000|2022-02-04 16:56:10|760155.4|759155.4|760235|759235|760253.6|759253.6|760152.9|759152.9|33
1643993780000|2022-02-04 16:56:20|760230.3|759230.3|760723.8|758723.8|760732.4|759230.3|760206.4|758702.3|38
1643993790000|2022-02-04 16:56:30|760724.5|758724.5|760729.3|758729.3|760759.7|758759.7|760708.9|758708.9|33
1643993800000|2022-02-04 16:56:40|760730.4|758730.4|760833|758833|760833|758833|760720.7|758720.7|34
1643993810000|2022-02-04 16:56:50|760840.2|758840.2|760857.4|758857.4|760869.9|758869.9|760837.6|758837.6|29
1643993820000|2022-02-04 16:57:00|760862.4|758862.4|760812.3|758812.3|760862.4|758862.4|760803.4|758803.4|36
1643993830000|2022-02-04 16:57:10|760816.8|758816.8|760860|758860|760861.8|758861.8|760816.8|758816.8|31
1643993840000|2022-02-04 16:57:20|760857.4|758857.4|760393.8|759393.8|760891.6|759403.1|760380.2|758857.4|29
1643993850000|2022-02-04 16:57:30|760391.7|759391.7|760379.1|759379.1|760905.5|759395.7|760336.8|758840.4|32
1643993860000|2022-02-04 16:57:40|760367|759367|760384|759384|760395.6|759395.6|760363.2|759363.2|33
1643993870000|2022-02-04 16:57:50|760378.7|759378.7|760395|759395|760397.8|759397.8|760378.3|759378.3|33
1643993880000|2022-02-04 16:58:00|760402.5|759402.5|760369.1|759369.1|760402.5|759402.5|760359.5|759359.5|32
1643993890000|2022-02-04 16:58:10|760378.7|759378.7|760385.1|759385.1|760395.5|759395.5|760374|759374|29
1643993900000|2022-02-04 16:58:20|760391.3|759391.3|760866.8|758866.8|760868.1|759397.4|760322.6|758828.7|30
1643993910000|2022-02-04 16:58:30|760867.5|758867.5|760856.7|758856.7|760870.3|758870.3|760856.5|758856.5|26
1643993920000|2022-02-04 16:58:40|760857.9|758857.9|760268.6|759268.6|760871|759357.2|760253.5|758851.9|28
1643993930000|2022-02-04 16:58:50|760771.5|758771.5|760803|758803|760808.7|759271.3|760255.9|758767.6|30
1643993940000|2022-02-04 16:59:00|760812.7|758812.7|760314.5|759314.5|760839|759334.1|760288.1|758812.7|28
1643993950000|2022-02-04 16:59:10|760309.3|759309.3|760306.5|759306.5|760804.7|759316.2|760285.6|758804.7|25
1643993960000|2022-02-04 16:59:20|760806.8|758806.8|760210.8|759210.8|760806.8|759219.3|760197.7|758733.9|25
1643993970000|2022-02-04 16:59:30|760208.5|759208.5|760739.9|758739.9|760751.7|759243.7|760199.7|758722.4|30
1643993980000|2022-02-04 16:59:40|760740.4|758740.4|760763.5|758763.5|760766.1|759260.5|760231.3|758704.9|35
1643993990000|2022-02-04 16:59:50|760759.8|758759.8|760837|758837|760845.3|759310.9|760280.5|758759.8|34
1643994000000|2022-02-04 17:00:00|760836.8|758836.8|760711.9|758711.9|760836.8|758836.8|760656.8|758656.8|36
1643994010000|2022-02-04 17:00:10|760711.6|758711.6|760069.6|759069.6|760714.4|759097.8|760062.5|758557.5|34
1643994020000|2022-02-04 17:00:20|760076.7|759076.7|760601.9|758601.9|760643.3|759095.5|760051.3|758580.4|35
1643994030000|2022-02-04 17:00:30|760628.2|758628.2|760669.3|758669.3|760683.3|758683.3|760584.3|758584.3|29
1643994040000|2022-02-04 17:00:40|760676.9|758676.9|760617.4|758617.4|760676.9|758676.9|760580.7|758580.7|24
1643994050000|2022-02-04 17:00:50|760616.4|758616.4|760654.6|758654.6|760671.5|758671.5|760599.1|758599.1|33
1643994060000|2022-02-04 17:01:00|760634.7|758634.7|760823|758823|760857.5|758857.5|760634.7|758634.7|38
1643994070000|2022-02-04 17:01:10|760797.4|758797.4|760854.2|758854.2|760860.9|758860.9|760776.6|758776.6|34
1643994080000|2022-02-04 17:01:20|760867.9|758867.9|760855.4|758855.4|760955.2|758955.2|760855.4|758855.4|36
1643994090000|2022-02-04 17:01:30|760872.5|758872.5|760896|758896|760922.9|758922.9|760846.4|758846.4|35
1643994100000|2022-02-04 17:01:40|760896.3|758896.3|760776.6|758776.6|760945|759229.2|760194.1|758776.6|28
1643994110000|2022-02-04 17:01:50|760751.7|758751.7|760666.3|758666.3|760752|758752|760652.8|758652.8|26
1643994120000|2022-02-04 17:02:00|760674.8|758674.8|760622.7|758622.7|760674.8|759141|760119.9|758571.6|34
1643994130000|2022-02-04 17:02:10|760638.2|758638.2|760642.3|758642.3|760689.3|759122.5|760122.5|758595|23
1643994140000|2022-02-04 17:02:20|760643.1|758643.1|760035.7|759035.7|760653.4|759069.3|759977|758491.4|28
1643994150000|2022-02-04 17:02:30|760551.8|758551.8|760622.3|758622.3|760639.4|758639.4|760551.8|758551.8|32
1643994160000|2022-02-04 17:02:40|760636.1|758636.1|760641.2|758641.2|760661|758661|760612.7|758612.7|36
1643994170000|2022-02-04 17:02:50|760636.3|758636.3|760604.6|758604.6|760672.5|758672.5|760588.9|758588.9|31
1643994180000|2022-02-04 17:03:00|760629|758629|760088.5|759088.5|760629|759106.9|760073.9|758544.1|23
1643994190000|2022-02-04 17:03:10|760088.2|759088.2|760091.7|759091.7|760606.3|759115.3|760087.8|758603.6|19
1643994200000|2022-02-04 17:03:20|760079.6|759079.6|760650.9|758650.9|760670.9|759166.9|760078.5|758580.9|23
1643994210000|2022-02-04 17:03:30|760655.5|758655.5|760805.9|758805.9|760815.1|758815.1|760631.1|758631.1|27
1643994220000|2022-02-04 17:03:40|760840.3|758840.3|760785.7|758785.7|760844.1|758844.1|760773|758773|26
1643994230000|2022-02-04 17:03:50|760796.1|758796.1|760793.4|758793.4|760796.1|758796.1|760739.4|758739.4|24
1643994240000|2022-02-04 17:04:00|760792.6|758792.6|760796.8|758796.8|760829.1|758829.1|760768.2|758768.2|21
1643994250000|2022-02-04 17:04:10|760788.9|758788.9|760858.6|758858.6|760859.8|758859.8|760768.8|758768.8|23
1643994260000|2022-02-04 17:04:20|760868.3|758868.3|760950.1|758950.1|760953.8|758953.8|760838|758838|27
1643994270000|2022-02-04 17:04:30|760919.2|758919.2|760922.6|758922.6|760954.9|758954.9|760894.3|758894.3|30
1643994280000|2022-02-04 17:04:40|760940.5|758940.5|760921.4|758921.4|760940.7|759449.1|760424.5|758892.8|24
1643994290000|2022-02-04 17:04:50|760907.1|758907.1|760927.9|758927.9|760953.7|758953.7|760878.7|758878.7|28
1643994300000|2022-02-04 17:05:00|760928.6|758928.6|760474.3|759474.3|760958.8|759474.3|760452.8|758911|24
1643994310000|2022-02-04 17:05:10|760949.9|758949.9|760957.5|758957.5|760978.7|758978.7|760931.4|758931.4|27
1643994320000|2022-02-04 17:05:20|760946.4|758946.4|760974.5|758974.5|760996.3|758996.3|760946.4|758946.4|23
1643994330000|2022-02-04 17:05:30|760979.9|758979.9|760977.8|758977.8|760979.9|758979.9|760948|758948|22
1643994340000|2022-02-04 17:05:40|760983.4|758983.4|760980.6|758980.6|760996.5|758996.5|760971.4|758971.4|22
1643994350000|2022-02-04 17:05:50|760984.6|758984.6|760920.5|758920.5|760987.6|758987.6|760869.6|758869.6|28
1643994360000|2022-02-04 17:06:00|760918.6|758918.6|760916.6|758916.6|760930.3|758930.3|760910.8|758910.8|23
1643994370000|2022-02-04 17:06:10|760920.7|758920.7|760929.3|758929.3|760952.7|758952.7|760898.5|758898.5|22
1643994380000|2022-02-04 17:06:20|760918|758918|760923.2|758923.2|760963.8|758963.8|760896.1|758896.1|28
1643994390000|2022-02-04 17:06:30|760936.6|758936.6|760948.7|758948.7|760977.3|758977.3|760896|758896|25
1643994400000|2022-02-04 17:06:40|760946.4|758946.4|760436.4|759436.4|760946.4|759459.5|760427|758921.7|25
1643994410000|2022-02-04 17:06:50|760436.3|759436.3|760883|758883|760886.9|759436.3|760384.2|758869|21
1643994420000|2022-02-04 17:07:00|760897.2|758897.2|761218|759218|761226.2|759650|760643.6|758889.9|35
1643994430000|2022-02-04 17:07:10|761216|759216|761167.6|759167.6|761226.7|759226.7|761152.8|759152.8|35
1643994440000|2022-02-04 17:07:20|761165.6|759165.6|761243.3|759243.3|761264.5|759264.5|761164.7|759164.7|28
1643994450000|2022-02-04 17:07:30|761243.5|759243.5|761297.9|759297.9|761297.9|759737|760737|759237.1|33
1643994460000|2022-02-04 17:07:40|761302.9|759302.9|761254.5|759254.5|761326|759326|761228.9|759228.9|29
1643994470000|2022-02-04 17:07:50|761257.2|759257.2|761241.6|759241.6|761282.6|759282.6|761226|759226|24
1643994480000|2022-02-04 17:08:00|761230.4|759230.4|761207.5|759207.5|761279.1|759279.1|761181.3|759181.3|24
1643994490000|2022-02-04 17:08:10|761202.2|759202.2|760800.4|759800.4|761286.7|759800.4|760800.4|759147.2|23
1643994500000|2022-02-04 17:08:20|760810.4|759810.4|761200.1|759200.1|761312.7|759812.4|760802.5|759178.9|33
1643994510000|2022-02-04 17:08:30|761184.8|759184.8|761199.3|759199.3|761227.3|759227.3|761148|759148|30
1643994520000|2022-02-04 17:08:40|761200.3|759200.3|761222.5|759222.5|761242.2|759242.2|761155.4|759155.4|27
1643994530000|2022-02-04 17:08:50|761219.5|759219.5|761245.1|759245.1|761259|759767.2|760751.3|759219.5|28
1643994540000|2022-02-04 17:09:00|761251.6|759251.6|760711.2|759711.2|761251.6|759720.2|760711.2|759163.3|18
1643994550000|2022-02-04 17:09:10|761177.9|759177.9|761201|759201|761222|759222|761177.9|759177.9|15
1643994560000|2022-02-04 17:09:20|761204.8|759204.8|761170.2|759170.2|761212.8|759212.8|761158.8|759158.8|26
1643994570000|2022-02-04 17:09:30|761171.7|759171.7|761213.1|759213.1|761221.3|759221.3|761142.6|759142.6|21
1643994580000|2022-02-04 17:09:40|761225.9|759225.9|761207.8|759207.8|761231.2|759231.2|761181.8|759181.8|22
1643994590000|2022-02-04 17:09:50|761208.6|759208.6|761214.1|759214.1|761221.7|759221.7|761196.9|759196.9|25
1643994600000|2022-02-04 17:10:00|761228.6|759228.6|761188.4|759188.4|761232|759232|761183|759183|29
1643994610000|2022-02-04 17:10:10|761193.1|759193.1|761241.5|759241.5|761266.5|759266.5|761181.8|759181.8|25
1643994620000|2022-02-04 17:10:20|761247.5|759247.5|761228.8|759228.8|761247.5|759247.5|761217.2|759217.2|22
1643994630000|2022-02-04 17:10:30|761230.1|759230.1|761264.9|759264.9|761306.3|759306.3|761230.1|759230.1|24
1643994640000|2022-02-04 17:10:40|761262.2|759262.2|761313.3|759313.3|761315.3|759812.5|760776.1|759249.8|26
1643994650000|2022-02-04 17:10:50|761304|759304|761372.5|759372.5|761403.6|759403.6|761304|759304|33
1643994660000|2022-02-04 17:11:00|761369|759369|761372.2|759372.2|761388|759388|761340.4|759340.4|31
1643994670000|2022-02-04 17:11:10|761383.5|759383.5|760996.3|759996.3|761494.5|760002.4|760990.5|759342|31
1643994680000|2022-02-04 17:11:20|760995.2|759995.2|761619.3|759619.3|761683.6|760012.3|760995.2|759479.2|34
1643994690000|2022-02-04 17:11:30|761639.3|759639.3|761529.4|759529.4|761639.3|759639.3|761529.4|759529.4|32
1643994700000|2022-02-04 17:11:40|761540.5|759540.5|761569.5|759569.5|761587.6|759587.6|761540.5|759540.5|25
1643994710000|2022-02-04 17:11:50|761582.4|759582.4|761583.7|759583.7|761596|759596|761556.6|759556.6|30
1643994720000|2022-02-04 17:12:00|761580.5|759580.5|761498.1|759498.1|761580.5|759580.5|761464.1|759464.1|34
1643994730000|2022-02-04 17:12:10|761460.2|759460.2|761507.5|759507.5|761510.6|759510.6|761460.2|759460.2|23
1643994740000|2022-02-04 17:12:20|761506|759506|761439.1|759439.1|761506.6|759506.6|761433.8|759433.8|26
1643994750000|2022-02-04 17:12:30|761437.5|759437.5|761308.5|759308.5|761437.5|759437.5|761301.8|759301.8|31
1643994760000|2022-02-04 17:12:40|761296.2|759296.2|761322.3|759322.3|761341.1|759341.1|761262.3|759262.3|29
1643994770000|2022-02-04 17:12:50|761321.3|759321.3|761283.7|759283.7|761324|759324|761268.8|759268.8|20
1643994780000|2022-02-04 17:13:00|761286.8|759286.8|760985.2|758985.2|761323.6|759534|760534|758985.2|27
1643994790000|2022-02-04 17:13:10|760977.8|758977.8|760939.3|758939.3|760977.8|759463.5|760452.4|758938.9|31
1643994800000|2022-02-04 17:13:20|760938.7|758938.7|760957.7|758957.7|760976.6|758976.6|760923.9|758923.9|33
1643994810000|2022-02-04 17:13:30|760946|758946|760883.6|758883.6|760947.3|758947.3|760799.5|758799.5|37
1643994820000|2022-02-04 17:13:40|760896.7|758896.7|760895.5|758895.5|760916.9|758916.9|760865|758865|36
1643994830000|2022-02-04 17:13:50|760892.1|758892.1|760963|758963|760983.9|758983.9|760883.9|758883.9|27
1643994840000|2022-02-04 17:14:00|760962.7|758962.7|760845.6|758845.6|760971|758971|760837.4|758837.4|30
1643994850000|2022-02-04 17:14:10|760844.8|758844.8|760906.6|758906.6|760906.6|758906.6|760836.6|758836.6|32
1643994860000|2022-02-04 17:14:20|760922.7|758922.7|761038.4|759038.4|761040.1|759040.1|760907|758907|33
1643994870000|2022-02-04 17:14:30|761047.1|759047.1|760984.4|758984.4|761047.1|759047.1|760943.2|758943.2|30
1643994880000|2022-02-04 17:14:40|760982|758982|760964|758964|760982|758982|760953.4|758953.4|24
1643994890000|2022-02-04 17:14:50|760965.2|758965.2|760941.2|758941.2|760970.3|758970.3|760929.9|758929.9|26
1643994900000|2022-02-04 17:15:00|760938|758938|760969.3|758969.3|760996.1|758996.1|760938|758938|32
1643994910000|2022-02-04 17:15:10|760972.2|758972.2|760908.8|758908.8|760986.6|758986.6|760900.5|758900.5|31
1643994920000|2022-02-04 17:15:20|760910.7|758910.7|760934.6|758934.6|760943.8|758943.8|760910.1|758910.1|30
1643994930000|2022-02-04 17:15:30|760950.7|758950.7|760912.5|758912.5|760957.5|758957.5|760910.3|758910.3|32
1643994940000|2022-02-04 17:15:40|760904.2|758904.2|760927.6|758927.6|760945.7|758945.7|760901.2|758901.2|31
1643994950000|2022-02-04 17:15:50|760926.2|758926.2|760673.6|758673.6|760940.4|759117.5|760111.6|758653.2|27
1643994960000|2022-02-04 17:16:00|760662.7|758662.7|760596|758596|760665.5|758665.5|760584.3|758584.3|35
1643994970000|2022-02-04 17:16:10|760597|758597|760820|758820|760820|758820|760597|758597|33
1643994980000|2022-02-04 17:16:20|760820.1|758820.1|760843.7|758843.7|760921.6|758921.6|760793.8|758793.8|32
1643994990000|2022-02-04 17:16:30|760833.9|758833.9|760831.2|758831.2|760877.7|758877.7|760806.8|758806.8|23
1643995000000|2022-02-04 17:16:40|760832.7|758832.7|760843.9|758843.9|760855|758855|760819.2|758819.2|24
1643995010000|2022-02-04 17:16:50|760843.1|758843.1|760848.3|758848.3|760848.3|758848.3|760813.2|758813.2|28
1643995020000|2022-02-04 17:17:00|760842.2|758842.2|760813.5|758813.5|760842.2|758842.2|760806|758806|31
1643995030000|2022-02-04 17:17:10|760813.4|758813.4|760726.5|758726.5|760813.4|758813.4|760671|758671|31
1643995040000|2022-02-04 17:17:20|760726.7|758726.7|760718.7|758718.7|760753|758753|760718.7|758718.7|34
1643995050000|2022-02-04 17:17:30|760718.1|758718.1|760755.3|758755.3|760772.2|758772.2|760718.1|758718.1|29
1643995060000|2022-02-04 17:17:40|760753.4|758753.4|760754.7|758754.7|760760.5|758760.5|760725.1|758725.1|26
1643995070000|2022-02-04 17:17:50|760755.6|758755.6|760745|758745|760755.6|758755.6|760702.2|758702.2|30
1643995080000|2022-02-04 17:18:00|760734.9|758734.9|760685.6|758685.6|760735.7|758735.7|760685.4|758685.4|27
1643995090000|2022-02-04 17:18:10|760688.1|758688.1|760702.3|758702.3|760717.1|758717.1|760679.1|758679.1|19
1643995100000|2022-02-04 17:18:20|760701.1|758701.1|760695|758695|760715.3|758715.3|760684.3|758684.3|20
1643995110000|2022-02-04 17:18:30|760701.5|758701.5|760714.7|758714.7|760718.7|758718.7|760677.4|758677.4|22
1643995120000|2022-02-04 17:18:40|760710.3|758710.3|760642.2|758642.2|760711.3|758711.3|760642.2|758642.2|25
1643995130000|2022-02-04 17:18:50|760644.6|758644.6|760681.7|758681.7|760686.2|758686.2|760617.6|758617.6|28
1643995140000|2022-02-04 17:19:00|760673.4|758673.4|760686.8|758686.8|760698.8|758698.8|760646.9|758646.9|31
1643995150000|2022-02-04 17:19:10|760693.1|758693.1|760694.1|758694.1|760704.5|758704.5|760678.9|758678.9|27
1643995160000|2022-02-04 17:19:20|760689|758689|760672.1|758672.1|760703.7|758703.7|760664.8|758664.8|24
1643995170000|2022-02-04 17:19:30|760674.8|758674.8|760667.8|758667.8|760677.6|758677.6|760639.5|758639.5|29
1643995180000|2022-02-04 17:19:40|760669.3|758669.3|760663.6|758663.6|760674.3|758674.3|760663.4|758663.4|16
1643995190000|2022-02-04 17:19:50|760666.5|758666.5|760655|758655|760675.1|758675.1|760644.3|758644.3|23
1643995200000|2022-02-04 17:20:00|760654.6|758654.6|760290.8|758290.8|760674.2|759187.9|760158.1|758288.4|38
1643995210000|2022-02-04 17:20:10|760287.7|758287.7|760485.7|758485.7|760485.7|758485.7|760287.7|758287.7|35
1643995220000|2022-02-04 17:20:20|760506.5|758506.5|760622|758622|760652.9|758652.9|760453.9|758453.9|35
1643995230000|2022-02-04 17:20:30|760611.9|758611.9|760694.5|758694.5|760694.5|758694.5|760611.6|758611.6|34
1643995240000|2022-02-04 17:20:40|760693.7|758693.7|760707.2|758707.2|760729.9|758729.9|760689.7|758689.7|35
1643995250000|2022-02-04 17:20:50|760697.9|758697.9|760646.1|758646.1|760747.8|758747.8|760646.1|758646.1|25
1643995260000|2022-02-04 17:21:00|760635.6|758635.6|760621|758621|760639.3|758639.3|760601.3|758601.3|32
1643995270000|2022-02-04 17:21:10|760631.8|758631.8|760599.9|758599.9|760631.8|758631.8|760599.9|758599.9|29
1643995280000|2022-02-04 17:21:20|760600|758600|760613.3|758613.3|760628.6|758628.6|760585.4|758585.4|29
1643995290000|2022-02-04 17:21:30|760611.4|758611.4|760630.8|758630.8|760632.7|758632.7|760607.4|758607.4|16
1643995300000|2022-02-04 17:21:40|760623|758623|760620.1|758620.1|760623|758623|760592.9|758592.9|17
1643995310000|2022-02-04 17:21:50|760612.9|758612.9|760612.1|758612.1|760629.8|758629.8|760608|758608|20
1643995320000|2022-02-04 17:22:00|760610.9|758610.9|760597.6|758597.6|760613.4|758613.4|760554.1|758554.1|31
1643995330000|2022-02-04 17:22:10|760599.1|758599.1|760597.2|758597.2|760627.6|758627.6|760593|758593|23
1643995340000|2022-02-04 17:22:20|760603.9|758603.9|760598|758598|760630.9|758630.9|760598|758598|22
1643995350000|2022-02-04 17:22:30|760596.1|758596.1|760595.4|758595.4|760619|758619|760586.4|758586.4|26
1643995360000|2022-02-04 17:22:40|760607.4|758607.4|760621.9|758621.9|760621.9|758621.9|760587.3|758587.3|21
1643995370000|2022-02-04 17:22:50|760620.5|758620.5|760701|758701|760724.8|758724.8|760607.6|758607.6|25
1643995380000|2022-02-04 17:23:00|760700.9|758700.9|760699.2|758699.2|760742.5|758742.5|760696.4|758696.4|26
1643995390000|2022-02-04 17:23:10|760686.7|758686.7|760663.7|758663.7|760715.9|758715.9|760663.7|758663.7|28
1643995400000|2022-02-04 17:23:20|760672|758672|760674.1|758674.1|760696.8|758696.8|760658.5|758658.5|27
1643995410000|2022-02-04 17:23:30|760676.7|758676.7|760689.5|758689.5|760692.7|758692.7|760666.7|758666.7|23
1643995420000|2022-02-04 17:23:40|760687.3|758687.3|760570.7|758570.7|760690.2|758690.2|760566.3|758566.3|35
1643995430000|2022-02-04 17:23:50|760587.5|758587.5|760590.8|758590.8|760621.8|758621.8|760568.7|758568.7|20
1643995440000|2022-02-04 17:24:00|760597.1|758597.1|760641.9|758641.9|760655.1|758655.1|760597.1|758597.1|29
1643995450000|2022-02-04 17:24:10|760661.8|758661.8|760625|758625|760661.8|758661.8|760611|758611|27
1643995460000|2022-02-04 17:24:20|760626.5|758626.5|760620.3|758620.3|760635.4|758635.4|760609.7|758609.7|22
1643995470000|2022-02-04 17:24:30|760620.1|758620.1|760657.3|758657.3|760657.3|758657.3|760620.1|758620.1|24
1643995480000|2022-02-04 17:24:40|760657.2|758657.2|760660.5|758660.5|760667.5|758667.5|760633.1|758633.1|31
1643995490000|2022-02-04 17:24:50|760651.7|758651.7|760635.2|758635.2|760658.9|758658.9|760608.4|758608.4|28
1643995500000|2022-02-04 17:25:00|760634.7|758634.7|760610.6|758610.6|760645.1|758645.1|760547.4|758547.4|29
1643995510000|2022-02-04 17:25:10|760605.2|758605.2|760647|758647|760647|758647|760603.3|758603.3|35
1643995520000|2022-02-04 17:25:20|760653.1|758653.1|760682.5|758682.5|760682.5|758682.5|760640.9|758640.9|34
1643995530000|2022-02-04 17:25:30|760675.3|758675.3|760691.9|758691.9|760693.5|758693.5|760667.1|758667.1|32
1643995540000|2022-02-04 17:25:40|760691.2|758691.2|760686.6|758686.6|760698.7|758698.7|760661.8|758661.8|21
1643995550000|2022-02-04 17:25:50|760679.4|758679.4|760638.5|758638.5|760682|758682|760638.5|758638.5|20
1643995560000|2022-02-04 17:26:00|760636.5|758636.5|760661.1|758661.1|760662.3|758662.3|760628.7|758628.7|24
1643995570000|2022-02-04 17:26:10|760654.7|758654.7|760651.5|758651.5|760681.3|758681.3|760629.3|758629.3|22
1643995580000|2022-02-04 17:26:20|760655.5|758655.5|760649.2|758649.2|760664.9|758664.9|760617|758617|21
1643995590000|2022-02-04 17:26:30|760659.2|758659.2|760662.9|758662.9|760666.8|758666.8|760655.1|758655.1|15
1643995600000|2022-02-04 17:26:40|760597.5|758597.5|760650.7|758650.7|760664.1|758664.1|760597.5|758597.5|19
1643995610000|2022-02-04 17:26:50|760657.2|758657.2|760679.7|758679.7|760693.4|758693.4|760656.8|758656.8|24
1643995620000|2022-02-04 17:27:00|760681.1|758681.1|760677|758677|760687.9|758687.9|760662.5|758662.5|18
1643995630000|2022-02-04 17:27:10|760632.5|758632.5|760646.4|758646.4|760653.9|758653.9|760632.5|758632.5|17
1643995640000|2022-02-04 17:27:20|760643.1|758643.1|760639.4|758639.4|760646.8|758646.8|760639.4|758639.4|13
1643995650000|2022-02-04 17:27:30|760637.7|758637.7|760644|758644|760650.3|758650.3|760637.2|758637.2|16
1643995660000|2022-02-04 17:27:40|760640.3|758640.3|760660.5|758660.5|760666.3|758666.3|760637.6|758637.6|14
1643995670000|2022-02-04 17:27:50|760693.9|758693.9|760674.6|758674.6|760701.3|758701.3|760656.5|758656.5|18
1643995680000|2022-02-04 17:28:00|760671.1|758671.1|760680.2|758680.2|760703.4|758703.4|760664.7|758664.7|21
1643995690000|2022-02-04 17:28:10|760685.3|758685.3|760694|758694|760701.1|758701.1|760681.1|758681.1|17
1643995700000|2022-02-04 17:28:20|760696.1|758696.1|760690.7|758690.7|760696.8|758696.8|760690.1|758690.1|14
1643995710000|2022-02-04 17:28:30|760691.7|758691.7|760681.5|758681.5|760696.6|758696.6|760655.3|758655.3|20
1643995720000|2022-02-04 17:28:40|760668.4|758668.4|760643.5|758643.5|760705.3|758705.3|760643.5|758643.5|22
1643995730000|2022-02-04 17:28:50|760659.8|758659.8|760656.3|758656.3|760697.6|758697.6|760656.3|758656.3|17
1643995740000|2022-02-04 17:29:00|760665|758665|760645|758645|760676.7|758676.7|760626.7|758626.7|17
1643995750000|2022-02-04 17:29:10|760640.1|758640.1|760566.3|758566.3|760663.6|758663.6|760531|758531|20
1643995760000|2022-02-04 17:29:20|760588.2|758588.2|760527.5|758527.5|760594.7|758594.7|760523.3|758523.3|30
1643995770000|2022-02-04 17:29:30|760554.9|758554.9|760573.2|758573.2|760618.5|758618.5|760524.3|758524.3|31
1643995780000|2022-02-04 17:29:40|760586.4|758586.4|760626.6|758626.6|760640.5|758640.5|760586.4|758586.4|28
1643995790000|2022-02-04 17:29:50|760661.1|758661.1|760665.1|758665.1|760691.7|758691.7|760637.7|758637.7|20
1643995800000|2022-02-04 17:30:00|760651.2|758651.2|760628.3|758628.3|760651.2|758651.2|760574.7|758574.7|31
1643995810000|2022-02-04 17:30:10|760628|758628|760563.9|758563.9|760628|758628|760563.9|758563.9|25
1643995820000|2022-02-04 17:30:20|760577|758577|760304.3|758304.3|760577|758577|760303.3|758303.3|34
1643995830000|2022-02-04 17:30:30|760344|758344|760339|758339|760382.4|758382.4|760266.2|758266.2|32
1643995840000|2022-02-04 17:30:40|760323.7|758323.7|760388|758388|760392.3|758392.3|760323.7|758323.7|32
1643995850000|2022-02-04 17:30:50|760394.5|758394.5|760436.9|758436.9|760454.3|758454.3|760362.8|758362.8|30
1643995860000|2022-02-04 17:31:00|760444.8|758444.8|760458.4|758458.4|760477|758477|760437.7|758437.7|18
1643995870000|2022-02-04 17:31:10|760453|758453|760473.4|758473.4|760518.7|758518.7|760444.1|758444.1|33
1643995880000|2022-02-04 17:31:20|760457|758457|760505.9|758505.9|760545.6|758545.6|760457|758457|28
1643995890000|2022-02-04 17:31:30|760509.4|758509.4|760518.6|758518.6|760550.9|758550.9|760484.9|758484.9|23
1643995900000|2022-02-04 17:31:40|760502.2|758502.2|760452|758452|760538|758538|760452|758452|15
1643995910000|2022-02-04 17:31:50|760452.3|758452.3|760522.4|758522.4|760545.2|758545.2|760452.3|758452.3|20
1643995920000|2022-02-04 17:32:00|760523.5|758523.5|760788.2|758788.2|760794.9|758794.9|760487.3|758487.3|23
1643995930000|2022-02-04 17:32:10|760743.5|758743.5|760754.9|758754.9|760795.1|758795.1|760739.9|758739.9|24
1643995940000|2022-02-04 17:32:20|760748.3|758748.3|760718.4|758718.4|760762.8|758762.8|760716.5|758716.5|28
1643995950000|2022-02-04 17:32:30|760737.6|758737.6|760738.5|758738.5|760766.6|758766.6|760691.4|758691.4|21
1643995960000|2022-02-04 17:32:40|760737.6|758737.6|760739|758739|760783.3|758783.3|760723.9|758723.9|23
1643995970000|2022-02-04 17:32:50|760705.4|758705.4|760805.8|758805.8|760841.6|758841.6|760704|758704|29
1643995980000|2022-02-04 17:33:00|760789.1|758789.1|760797.2|758797.2|760820.5|758820.5|760789.1|758789.1|26
1643995990000|2022-02-04 17:33:10|760807.5|758807.5|760826.4|758826.4|760826.4|758826.4|760774.8|758774.8|27
1643996000000|2022-02-04 17:33:20|760365|759365|760841.1|758841.1|760859.4|759365|760364.5|758810.7|18
1643996010000|2022-02-04 17:33:30|760855.2|758855.2|760844.7|758844.7|760887.1|759375.9|760344.8|758831.7|24
1643996020000|2022-02-04 17:33:40|760850.6|758850.6|760359.4|759359.4|760850.6|759368.3|760344.1|758831|18
1643996030000|2022-02-04 17:33:50|760344.6|759344.6|760837.9|758837.9|760856.6|759353|760338|758818.6|23
1643996040000|2022-02-04 17:34:00|760819.4|758819.4|760357.2|759357.2|760858.6|759357.2|760357.2|758811.9|27
1643996050000|2022-02-04 17:34:10|760372|759372|760761|758761|760826.9|759372|760266.7|758761|16
1643996060000|2022-02-04 17:34:20|760764.3|758764.3|760739|758739|760769.2|758769.2|760739|758739|10
1643996070000|2022-02-04 17:34:30|760741.8|758741.8|760750.6|758750.6|760757.5|758757.5|760719.7|758719.7|27
1643996080000|2022-02-04 17:34:40|760717.6|758717.6|760880.5|758880.5|760887.1|759397.7|760394.4|758717.6|17
1643996090000|2022-02-04 17:34:50|760878.6|758878.6|760878.1|758878.1|760884.6|758884.6|760857.2|758857.2|20
1643996100000|2022-02-04 17:35:00|760878.2|758878.2|761004.5|759004.5|761036.1|759407.4|760401.6|758878.2|22
1643996110000|2022-02-04 17:35:10|761011|759011|760992.1|758992.1|761011|759011|760987.6|758987.6|20
1643996120000|2022-02-04 17:35:20|760999|758999|761010.7|759010.7|761049.5|759049.5|760999|758999|25
1643996130000|2022-02-04 17:35:30|761020.1|759020.1|761086.4|759086.4|761101.5|759101.5|761011.2|759011.2|22
1643996140000|2022-02-04 17:35:40|761097.1|759097.1|761113.7|759113.7|761126.1|759126.1|761096.9|759096.9|31
1643996150000|2022-02-04 17:35:50|761119.2|759119.2|761154.4|759154.4|761164.1|759164.1|761104.5|759104.5|19
1643996160000|2022-02-04 17:36:00|761162.8|759162.8|761109.7|759109.7|761162.8|759162.8|761065.2|759065.2|24
1643996170000|2022-02-04 17:36:10|761108.9|759108.9|761103|759103|761124.5|759124.5|761068.1|759068.1|32
1643996180000|2022-02-04 17:36:20|761092.2|759092.2|761081.7|759081.7|761099.4|759099.4|761044.8|759044.8|34
1643996190000|2022-02-04 17:36:30|761076.4|759076.4|761046|759046|761083.5|759083.5|761023.1|759023.1|28
1643996200000|2022-02-04 17:36:40|761046.1|759046.1|760807.8|758807.8|761046.1|759046.1|760799.5|758799.5|34
1643996210000|2022-02-04 17:36:50|760837.6|758837.6|760871.8|758871.8|760871.8|758871.8|760788.8|758788.8|30
1643996220000|2022-02-04 17:37:00|760886.7|758886.7|760700.2|758700.2|760896.4|758896.4|760700.2|758700.2|37
1643996230000|2022-02-04 17:37:10|760709.5|758709.5|760753|758753|760899.3|758899.3|760702.6|758702.6|32
1643996240000|2022-02-04 17:37:20|760755.2|758755.2|760681.9|758681.9|760767.1|758767.1|760586.4|758586.4|32
1643996250000|2022-02-04 17:37:30|760685.4|758685.4|760663.6|758663.6|760704.2|758704.2|760647.2|758647.2|19
1643996260000|2022-02-04 17:37:40|760664.8|758664.8|760657.7|758657.7|760664.8|758664.8|760621.9|758621.9|28
1643996270000|2022-02-04 17:37:50|760658.5|758658.5|760721.3|758721.3|760729.9|758729.9|760655.4|758655.4|30
1643996280000|2022-02-04 17:38:00|760734.9|758734.9|760817.9|758817.9|760817.9|758817.9|760728.3|758728.3|30
1643996290000|2022-02-04 17:38:10|760814.3|758814.3|760704|758704|760820.7|758820.7|760693|758693|32
1643996300000|2022-02-04 17:38:20|760708.6|758708.6|760654.4|758654.4|760741.7|758741.7|760654.2|758654.2|29
1643996310000|2022-02-04 17:38:30|760660.6|758660.6|760600.2|758600.2|760673.2|758673.2|760600.2|758600.2|29
1643996320000|2022-02-04 17:38:40|760628|758628|760674.9|758674.9|760702.2|758702.2|760619.7|758619.7|28
1643996330000|2022-02-04 17:38:50|760679|758679|760672.1|758672.1|760696.4|758696.4|760651.9|758651.9|27
1643996340000|2022-02-04 17:39:00|760675.5|758675.5|760632.5|758632.5|760707.2|758707.2|760624.6|758624.6|28
1643996350000|2022-02-04 17:39:10|760633|758633|760630.3|758630.3|760661.9|758661.9|760572.8|758572.8|26
1643996360000|2022-02-04 17:39:20|760634.3|758634.3|760637|758637|760656.2|758656.2|760605.8|758605.8|25
1643996370000|2022-02-04 17:39:30|760635.9|758635.9|760640.8|758640.8|760640.8|758640.8|760603.3|758603.3|16
1643996380000|2022-02-04 17:39:40|760642.6|758642.6|760622.3|758622.3|760653|758653|760622.3|758622.3|21
1643996390000|2022-02-04 17:39:50|760626.5|758626.5|760611.7|758611.7|760629.3|759114.9|760114.9|758607.4|20
1643996400000|2022-02-04 17:40:00|760603.8|758603.8|760533|758533|760612.5|758612.5|760530.3|758530.3|28
1643996410000|2022-02-04 17:40:10|760534.8|758534.8|760548.2|758548.2|760549.1|758549.1|760508.4|758508.4|33
1643996420000|2022-02-04 17:40:20|760542.6|758542.6|760585|758585|760616|758616|760521.9|758521.9|26
1643996430000|2022-02-04 17:40:30|760584.3|758584.3|760585.7|758585.7|760587.1|758587.1|760519.6|758519.6|27
1643996440000|2022-02-04 17:40:40|760597.4|758597.4|760552.1|758552.1|760627|758627|760539.2|758539.2|27
1643996450000|2022-02-04 17:40:50|760567.2|758567.2|760596|758596|760609|758609|760539.1|758539.1|18
1643996460000|2022-02-04 17:41:00|760591.8|758591.8|760650.3|758650.3|760654.4|758654.4|760577|758577|28
1643996470000|2022-02-04 17:41:10|760654|758654|760635.4|758635.4|760657.4|758657.4|760602|758602|23
1643996480000|2022-02-04 17:41:20|760639.5|758639.5|760650.8|758650.8|760654.1|758654.1|760620.9|758620.9|24
1643996490000|2022-02-04 17:41:30|760649.6|758649.6|760605.9|758605.9|760650.6|758650.6|760587.2|758587.2|21
1643996500000|2022-02-04 17:41:40|760611.6|758611.6|760601.3|758601.3|760617.5|758617.5|760565.8|758565.8|21
1643996510000|2022-02-04 17:41:50|760600.3|758600.3|760619.6|758619.6|760629.4|758629.4|760594.9|758594.9|22
1643996520000|2022-02-04 17:42:00|760617.2|758617.2|760636.3|758636.3|760636.3|758636.3|760575.9|758575.9|26
1643996530000|2022-02-04 17:42:10|760628.1|758628.1|760611.7|758611.7|760658.8|758658.8|760611.7|758611.7|16
1643996540000|2022-02-04 17:42:20|760627.7|758627.7|760144.8|759144.8|760650|759152.2|760125.9|758624.8|23
1643996550000|2022-02-04 17:42:30|760146.7|759146.7|760654.7|758654.7|760654.7|759155.8|760142|758639.4|19
1643996560000|2022-02-04 17:42:40|760656.6|758656.6|760592.1|758592.1|760662.4|759129.3|760103.1|758582|34
1643996570000|2022-02-04 17:42:50|760109.3|759109.3|760122|759122|760638.7|759137.9|760107.6|758600.2|29
1643996580000|2022-02-04 17:43:00|760588.2|758588.2|760643.1|758643.1|760662|759146.4|760101.4|758588.2|31
1643996590000|2022-02-04 17:43:10|760643.4|758643.4|760169.5|759169.5|760650.6|759169.8|760141.4|758602.6|24
1643996600000|2022-02-04 17:43:20|760165.1|759165.1|760650.6|758650.6|760657|759165.1|760136.7|758627.3|27
1643996610000|2022-02-04 17:43:30|760643.3|758643.3|760645.2|758645.2|760652.9|758652.9|760629.7|758629.7|13
1643996620000|2022-02-04 17:43:40|760640.9|758640.9|760659.4|758659.4|760659.4|758659.4|760636.5|758636.5|14
1643996630000|2022-02-04 17:43:50|760658.9|758658.9|760609.7|758609.7|760658.9|759162|760109.6|758609.7|26
1643996640000|2022-02-04 17:44:00|760611.9|758611.9|760134|759134|760628.1|759141.8|760129.8|758559.7|29
1643996650000|2022-02-04 17:44:10|760137.3|759137.3|760160.9|759160.9|760655.2|759160.9|760089.4|758563.7|32
1643996660000|2022-02-04 17:44:20|760161.2|759161.2|760085.7|759085.7|760624.8|759161.2|760074.4|758566|22
1643996670000|2022-02-04 17:44:30|760070.4|759070.4|760548.3|758548.3|760557.5|759070.4|760016.8|758502|28
1643996680000|2022-02-04 17:44:40|760543.5|758543.5|760625|758625|760625|759085.5|760085.5|758517.3|26
1643996690000|2022-02-04 17:44:50|760626.9|758626.9|760637.2|758637.2|760646.9|758646.9|760603.6|758603.6|28
1643996700000|2022-02-04 17:45:00|760624.5|758624.5|760654.6|758654.6|760743.5|759154|760154|758624.5|33
1643996710000|2022-02-04 17:45:10|760664.8|758664.8|760619.9|758619.9|760664.8|758664.8|760595.9|758595.9|26
1643996720000|2022-02-04 17:45:20|760638.2|758638.2|760649.8|758649.8|760675.7|758675.7|760609.6|758609.6|26
1643996730000|2022-02-04 17:45:30|760648.1|758648.1|760563.9|758563.9|760648.1|758648.1|760563.9|758563.9|28
1643996740000|2022-02-04 17:45:40|760570.6|758570.6|760562.4|758562.4|760595.6|758595.6|760529.6|758529.6|29
1643996750000|2022-02-04 17:45:50|760489.4|758489.4|760457.9|758457.9|760489.4|758489.4|760434.2|758434.2|30
1643996760000|2022-02-04 17:46:00|760439.2|758439.2|760407.7|758407.7|760445.8|758445.8|760316.3|758316.3|35
1643996770000|2022-02-04 17:46:10|760419.6|758419.6|760477.7|758477.7|760477.7|758477.7|760396.6|758396.6|30
1643996780000|2022-02-04 17:46:20|760468.3|758468.3|760451.2|758451.2|760475.4|758475.4|760449.1|758449.1|30
1643996790000|2022-02-04 17:46:30|760448.6|758448.6|760468.7|758468.7|760474|758474|760445.7|758445.7|25
1643996800000|2022-02-04 17:46:40|760467.7|758467.7|760544.1|758544.1|760571|759072.4|760044.9|758467.7|27
1643996810000|2022-02-04 17:46:50|760553.7|758553.7|760545.1|758545.1|760563.3|758563.3|760527.4|758527.4|27
1643996820000|2022-02-04 17:47:00|760558.6|758558.6|760648.9|758648.9|760650.5|758650.5|760541.9|758541.9|25
1643996830000|2022-02-04 17:47:10|760643|758643|760573.2|758573.2|760652.4|758652.4|760555.3|758555.3|25
1643996840000|2022-02-04 17:47:20|760577.8|758577.8|760577.8|758577.8|760579.6|758579.6|760537.9|758537.9|27
1643996850000|2022-02-04 17:47:30|760569.4|758569.4|760529.9|758529.9|760577.2|758577.2|760502.7|758502.7|29
1643996860000|2022-02-04 17:47:40|760531.3|758531.3|760588.7|758588.7|760618.4|758618.4|760531.3|758531.3|22
1643996870000|2022-02-04 17:47:50|760591.9|758591.9|760637.6|758637.6|760660.5|758660.5|760535.9|758535.9|32
1643996880000|2022-02-04 17:48:00|760634.5|758634.5|760683.3|758683.3|760683.3|758683.3|760614|758614|29
1643996890000|2022-02-04 17:48:10|760679.3|758679.3|760672.3|758672.3|760699|758699|760626.3|758626.3|26
1643996900000|2022-02-04 17:48:20|760685.1|758685.1|760698.2|758698.2|760698.2|758698.2|760632.5|758632.5|24
1643996910000|2022-02-04 17:48:30|760698.1|758698.1|760696.2|758696.2|760707.9|758707.9|760671.3|758671.3|24
1643996920000|2022-02-04 17:48:40|760690|758690|760656.6|758656.6|760718.8|758718.8|760656.6|758656.6|26
1643996930000|2022-02-04 17:48:50|760640|758640|760635.3|758635.3|760695.9|758695.9|760634.9|758634.9|29
1643996940000|2022-02-04 17:49:00|760654.9|758654.9|760647.4|758647.4|760662.8|758662.8|760624.7|758624.7|23
1643996950000|2022-02-04 17:49:10|760655.5|758655.5|760596.2|758596.2|760655.5|758655.5|760550.6|758550.6|25
1643996960000|2022-02-04 17:49:20|760613.4|758613.4|760599.6|758599.6|760658.1|758658.1|760584|758584|17
1643996970000|2022-02-04 17:49:30|760588|758588|760520.4|758520.4|760588|758588|760504.2|758504.2|31
1643996980000|2022-02-04 17:49:40|760525.9|758525.9|760522.3|758522.3|760539.5|758539.5|760508.3|758508.3|28
1643996990000|2022-02-04 17:49:50|760495.8|758495.8|760506.4|758506.4|760510.7|758510.7|760475.7|758475.7|22
1643997000000|2022-02-04 17:50:00|760505.4|758505.4|760410.6|758410.6|760505.4|758505.4|760397.5|758397.5|35
1643997010000|2022-02-04 17:50:10|760414|758414|760417.4|758417.4|760431.7|758936.1|759915.3|758404.3|30
1643997020000|2022-02-04 17:50:20|760396.5|758396.5|760489.5|758489.5|760497.1|758497.1|760396.5|758396.5|27
1643997030000|2022-02-04 17:50:30|760497.9|758497.9|760590.3|758590.3|760598|758598|760497.9|758497.9|26
1643997040000|2022-02-04 17:50:40|760596.7|758596.7|760623|758623|760632.4|758632.4|760580.4|758580.4|23
1643997050000|2022-02-04 17:50:50|760615.7|758615.7|760607.3|758607.3|760626.2|758626.2|760578.7|758578.7|25
1643997060000|2022-02-04 17:51:00|760597.5|758597.5|760557.6|758557.6|760606|758606|760521.5|758521.5|22
1643997070000|2022-02-04 17:51:10|760539.1|758539.1|760520.9|758520.9|760558.4|758558.4|760508|758508|20
1643997080000|2022-02-04 17:51:20|760521.6|758521.6|760544.7|758544.7|760567.7|758567.7|760508.5|758508.5|16
1643997090000|2022-02-04 17:51:30|760561.4|758561.4|760555.2|758555.2|760594.5|758594.5|760532.7|758532.7|25
1643997100000|2022-02-04 17:51:40|760550.8|758550.8|760551.1|758551.1|760568.9|758568.9|760550.8|758550.8|22
1643997110000|2022-02-04 17:51:50|760555.9|758555.9|760578|758578|760597|758597|760539.3|758539.3|23
1643997120000|2022-02-04 17:52:00|760557.2|758557.2|760573.1|758573.1|760573.1|758573.1|760549.7|758549.7|14
1643997130000|2022-02-04 17:52:10|760559.5|758559.5|760572.3|758572.3|760575.5|758575.5|760556.2|758556.2|15
1643997140000|2022-02-04 17:52:20|760566.4|758566.4|760586.3|758586.3|760586.3|758586.3|760549.4|758549.4|20
1643997150000|2022-02-04 17:52:30|760583.3|758583.3|760583.5|758583.5|760592.9|758592.9|760576.9|758576.9|14
1643997160000|2022-02-04 17:52:40|760591.3|758591.3|760514.6|758514.6|760591.3|758591.3|760514.6|758514.6|15
1643997170000|2022-02-04 17:52:50|760533|758533|760524|758524|760538.6|758538.6|760489.3|758489.3|26
1643997180000|2022-02-04 17:53:00|760523.2|758523.2|760508.9|758508.9|760541|758541|760495.2|758495.2|32
1643997190000|2022-02-04 17:53:10|760544.6|758544.6|760569.1|758569.1|760581.6|759080.7|760016.5|758518|31
1643997200000|2022-02-04 17:53:20|760558.4|758558.4|760450.1|758450.1|760569.2|759076.3|760076.3|758424.3|31
1643997210000|2022-02-04 17:53:30|759938.2|758938.2|759912|758912|759943.5|758943.5|759908.8|758908.8|28
1643997220000|2022-02-04 17:53:40|759911.7|758911.7|760516.2|758516.2|760534.8|758921.9|759905.1|758409.7|30
1643997230000|2022-02-04 17:53:50|760530.9|758530.9|760533.1|758533.1|760561.6|758561.6|760530.5|758530.5|30
1643997240000|2022-02-04 17:54:00|760012.3|759012.3|759901|758901|760526.8|759032.1|759890.1|758357.7|34
1643997250000|2022-02-04 17:54:10|759896.2|758896.2|760413.9|758413.9|760413.9|758915.7|759893.5|758413.9|23
1643997260000|2022-02-04 17:54:20|760424.8|758424.8|759961.3|758961.3|760459.5|758970.1|759942.1|758424.8|24
1643997270000|2022-02-04 17:54:30|759963.6|758963.6|759961.6|758961.6|759965.5|758965.5|759958|758958|23
1643997280000|2022-02-04 17:54:40|759958.2|758958.2|760425.1|758425.1|760446|758960|759951.8|758403|24
1643997290000|2022-02-04 17:54:50|760440|758440|760446.9|758446.9|760469.6|758960.9|759960.9|758406.8|26
1643997300000|2022-02-04 17:55:00|760412.4|758412.4|759967.9|758967.9|760465.7|758969.1|759880.9|758356.8|34
1643997310000|2022-02-04 17:55:10|760453.5|758453.5|759971.4|758971.4|760464.2|758994.1|759951.6|758429.6|26
1643997320000|2022-02-04 17:55:20|759979.8|758979.8|760565.1|758565.1|760579.9|759056.1|759973.4|758515.7|27
1643997330000|2022-02-04 17:55:30|760575.7|758575.7|760488.2|758488.2|760578.4|758578.4|760478.5|758478.5|32
1643997340000|2022-02-04 17:55:40|760494.1|758494.1|760522.4|758522.4|760537.6|758537.6|760494.1|758494.1|24
1643997350000|2022-02-04 17:55:50|760525.9|758525.9|760484.1|758484.1|760525.9|758525.9|760479.6|758479.6|19
1643997360000|2022-02-04 17:56:00|760484.7|758484.7|760505.1|758505.1|760505.1|758505.1|760464.7|758464.7|22
1643997370000|2022-02-04 17:56:10|760493.5|758493.5|760011.5|759011.5|760515.1|759032|760010.5|758469.9|27
1643997380000|2022-02-04 17:56:20|760017.1|759017.1|760515.1|758515.1|760554.7|759028|759999.9|758515.1|27
1643997390000|2022-02-04 17:56:30|760512.4|758512.4|760512.5|758512.5|760515.9|758515.9|760461.4|758461.4|20
1643997400000|2022-02-04 17:56:40|760512|758512|760519|758519|760538|758538|760473|758473|29
1643997410000|2022-02-04 17:56:50|760513.8|758513.8|760013.1|759013.1|760567.8|759029.2|760006.3|758489.4|26
1643997420000|2022-02-04 17:57:00|760035|759035|760048|759048|760600.1|759050.2|760016.4|758532.8|32
1643997430000|2022-02-04 17:57:10|760511.6|758511.6|760497.8|758497.8|760519.6|758519.6|760458.3|758458.3|31
1643997440000|2022-02-04 17:57:20|760490.7|758490.7|760372.3|758372.3|760490.7|758915|759830.8|758336.1|34
1643997450000|2022-02-04 17:57:30|760391.3|758391.3|760380.1|758380.1|760407.8|758407.8|760350.2|758350.2|25
1643997460000|2022-02-04 17:57:40|760396.9|758396.9|760345.8|758345.8|760396.9|758834.2|759796.9|758287.6|33
1643997470000|2022-02-04 17:57:50|760357.6|758357.6|760368.5|758368.5|760386.7|758386.7|760321.3|758321.3|29
1643997480000|2022-02-04 17:58:00|760411.8|758411.8|760365.3|758365.3|760411.8|758877.9|759838.7|758312.8|30
1643997490000|2022-02-04 17:58:10|760363|758363|760429.8|758429.8|760450.2|758450.2|760363|758363|28
1643997500000|2022-02-04 17:58:20|760460.5|758460.5|760454.2|758454.2|760485.6|758485.6|760439.5|758439.5|29
1643997510000|2022-02-04 17:58:30|760449.5|758449.5|760390|758390|760482.3|758482.3|760381|758381|35
1643997520000|2022-02-04 17:58:40|760377.7|758377.7|760352.5|758352.5|760414.3|758414.3|760349|758349|32
1643997530000|2022-02-04 17:58:50|760363.3|758363.3|760369.6|758369.6|760400.5|758400.5|760344.8|758344.8|30
1644217260000|2022-02-07 07:01:00|758478.4|756478.4|758617|756617|758631.7|756631.7|758469.8|756469.8|40
1644217270000|2022-02-07 07:01:10|758635.2|756635.2|758610.4|756610.4|758641.9|756641.9|758593.8|756593.8|34
1644217280000|2022-02-07 07:01:20|758604.7|756604.7|758579.8|756579.8|758611.9|756611.9|758571.1|756571.1|37
1644217290000|2022-02-07 07:01:30|758594.7|756594.7|758452.7|756452.7|758633.1|756633.1|758452.7|756452.7|38
1644217300000|2022-02-07 07:01:40|758494.4|756494.4|758383.7|756383.7|758494.4|756494.4|758339.8|756339.8|39
1644217310000|2022-02-07 07:01:50|758385.7|756385.7|758139.9|756139.9|758435.2|756435.2|758130.1|756130.1|38
1644217320000|2022-02-07 07:02:00|758172.9|756172.9|757906.1|755906.1|758172.9|756172.9|757783.3|755783.3|40
1644217330000|2022-02-07 07:02:10|757909.6|755909.6|757884.2|755884.2|757925|755925|757813.3|755813.3|40
1644217340000|2022-02-07 07:02:20|757884.1|755884.1|757899.4|755899.4|757899.4|755899.4|757628.3|755628.3|40
1644217350000|2022-02-07 07:02:30|757898.1|755898.1|758063|756063|758087.3|756087.3|757872.4|755872.4|40
1644217360000|2022-02-07 07:02:40|758065.9|756065.9|758077.3|756077.3|758077.3|756077.3|757923.4|755923.4|37
1644217370000|2022-02-07 07:02:50|758078.6|756078.6|757910.9|755910.9|758095.2|756095.2|757910.9|755910.9|39
1644217380000|2022-02-07 07:03:00|757872.7|755872.7|757805.7|755805.7|757872.7|755872.7|757800.2|755800.2|39
1644217390000|2022-02-07 07:03:10|757845|755845|757787.9|755787.9|757937.3|755937.3|757756.2|755756.2|37
1644217400000|2022-02-07 07:03:20|757791.9|755791.9|757847.1|755847.1|757897.7|755897.7|757758.2|755758.2|38
1644217410000|2022-02-07 07:03:30|757827.3|755827.3|757911.3|755911.3|757929.1|755929.1|757827.3|755827.3|33
1644217420000|2022-02-07 07:03:40|757915.7|755915.7|757897.4|755897.4|757923.3|755923.3|757889.1|755889.1|30
1644217430000|2022-02-07 07:03:50|757907.2|755907.2|757870.3|755870.3|757972.7|755972.7|757856.7|755856.7|37
1644217440000|2022-02-07 07:04:00|757855.4|755855.4|757580.2|755580.2|757855.4|755855.4|757538.5|755538.5|38
1644217450000|2022-02-07 07:04:10|757591.2|755591.2|757555.2|755555.2|757607.6|755607.6|757555.2|755555.2|35
1644217460000|2022-02-07 07:04:20|757558.8|755558.8|757761.6|755761.6|757770.2|755770.2|757557.8|755557.8|38
1644217470000|2022-02-07 07:04:30|757753.5|755753.5|757777.4|755777.4|757781.2|755781.2|757717.7|755717.7|38
1644217480000|2022-02-07 07:04:40|757781.4|755781.4|757863.2|755863.2|757873.9|755873.9|757774.7|755774.7|36
1644217490000|2022-02-07 07:04:50|757861.5|755861.5|758053.2|756053.2|758092.6|756092.6|757861.5|755861.5|40
1644217500000|2022-02-07 07:05:00|758077.9|756077.9|757990.8|755990.8|758092|756092|757971.7|755971.7|40
1644217510000|2022-02-07 07:05:10|757980|755980|758032.1|756032.1|758080.4|756080.4|757980|755980|37
1644217520000|2022-02-07 07:05:20|758042.3|756042.3|758109.9|756109.9|758109.9|756109.9|757995.3|755995.3|38
1644217530000|2022-02-07 07:05:30|758101.1|756101.1|757882|755882|758146.5|756146.5|757704.1|755704.1|40
1644217540000|2022-02-07 07:05:40|757858.9|755858.9|757811.6|755811.6|757858.9|755858.9|757672.5|755672.5|36
1644217550000|2022-02-07 07:05:50|757802.2|755802.2|757789.2|755789.2|757953.4|755953.4|757770.9|755770.9|40
1644217560000|2022-02-07 07:06:00|757806.1|755806.1|757616.3|755616.3|757817.6|755817.6|757592.2|755592.2|38
1644217570000|2022-02-07 07:06:10|757615.6|755615.6|757580.9|755580.9|757624.3|755624.3|757578.7|755578.7|37
1644217580000|2022-02-07 07:06:20|757595.5|755595.5|757592.7|755592.7|757627|755627|757570.3|755570.3|38
1644217590000|2022-02-07 07:06:30|757597|755597|757406.5|755406.5|757600.6|755600.6|757363.2|755363.2|33
1644217600000|2022-02-07 07:06:40|757410.5|755410.5|757380.2|755380.2|757469.4|755469.4|757359.7|755359.7|38
1644217610000|2022-02-07 07:06:50|757416.6|755416.6|757354.7|755354.7|757416.6|755416.6|757321.3|755321.3|35
1644217620000|2022-02-07 07:07:00|757335.5|755335.5|757384.1|755384.1|757454.4|755454.4|757335.5|755335.5|36
1644217630000|2022-02-07 07:07:10|757401.6|755401.6|757345.9|755345.9|757404.8|755908.7|756824.5|755345.9|34
1644217640000|2022-02-07 07:07:20|757366.1|755366.1|757469.2|755469.2|757522.2|755883.9|756842.8|755338.1|36
1644217650000|2022-02-07 07:07:30|757470|755470|757188|755188|757481.1|755895.6|756895.6|755165.6|38
1644217660000|2022-02-07 07:07:40|757196.4|755196.4|757277.7|755277.7|757304.1|755304.1|757153.5|755153.5|37
1644217670000|2022-02-07 07:07:50|757291.2|755291.2|757344.9|755344.9|757355.3|755355.3|757260.7|755260.7|39
1644217680000|2022-02-07 07:08:00|757342.5|755342.5|757302.4|755302.4|757356.2|755356.2|757285.8|755285.8|36
1644217690000|2022-02-07 07:08:10|757296.4|755296.4|757444.6|755444.6|757467.7|755467.7|757296.4|755296.4|37
1644217700000|2022-02-07 07:08:20|757441.6|755441.6|757649.9|755649.9|757649.9|755649.9|757423.9|755423.9|35
1644217710000|2022-02-07 07:08:30|757627.8|755627.8|757849.3|755849.3|757923.3|755923.3|757627.8|755627.8|40
1644217720000|2022-02-07 07:08:40|757847.4|755847.4|757820.9|755820.9|757870.6|755870.6|757713.4|755713.4|35
1644217730000|2022-02-07 07:08:50|757797.5|755797.5|757543.5|755543.5|757810.6|755810.6|757543.5|755543.5|37
1644217740000|2022-02-07 07:09:00|757546.6|755546.6|757622.6|755622.6|757649.9|755649.9|757546.6|755546.6|36
1644217750000|2022-02-07 07:09:10|757611.1|755611.1|757674.2|755674.2|757757.5|755757.5|757601.8|755601.8|40
1644217760000|2022-02-07 07:09:20|757687.6|755687.6|757747.1|755747.1|757790.8|755790.8|757659.4|755659.4|38
1644217770000|2022-02-07 07:09:30|757760|755760|758082.4|756082.4|758108.8|756108.8|757748.3|755748.3|40
1644217780000|2022-02-07 07:09:40|758075.9|756075.9|758029.3|756029.3|758151.9|756151.9|758029.3|756029.3|39
1644217790000|2022-02-07 07:09:50|758041.6|756041.6|757876.9|755876.9|758153.6|756153.6|757876.9|755876.9|38
1644217800000|2022-02-07 07:10:00|757866.1|755866.1|757898.5|755898.5|758033.5|756033.5|757820.2|755820.2|40
1644217810000|2022-02-07 07:10:10|757891.8|755891.8|757956.8|755956.8|758002|756002|757873.8|755873.8|36
1644217820000|2022-02-07 07:10:20|757987.4|755987.4|758019.1|756019.1|758071.7|756071.7|757945.3|755945.3|40
1644217830000|2022-02-07 07:10:30|758033.7|756033.7|757928.9|755928.9|758067.6|756067.6|757928.9|755928.9|38
1644217840000|2022-02-07 07:10:40|757918.3|755918.3|757732.2|755732.2|757945.6|755945.6|757732.2|755732.2|38
1644217850000|2022-02-07 07:10:50|757748.9|755748.9|757567.1|755567.1|757748.9|755748.9|757539.7|755539.7|38
1644217860000|2022-02-07 07:11:00|757558.6|755558.6|757418.7|755418.7|757558.6|755558.6|757418.7|755418.7|38
1644217870000|2022-02-07 07:11:10|757446.9|755446.9|757602.9|755602.9|757613.3|755613.3|757420.2|755420.2|40
1644217880000|2022-02-07 07:11:20|757657.5|755657.5|757796.3|755796.3|757831.6|755831.6|757657.5|755657.5|39
1644217890000|2022-02-07 07:11:30|757777.6|755777.6|757817.9|755817.9|757874.2|755874.2|757777.6|755777.6|37
1644217900000|2022-02-07 07:11:40|757841.5|755841.5|757729.3|755729.3|757854.6|755854.6|757684.8|755684.8|38
1644217910000|2022-02-07 07:11:50|757731.9|755731.9|757670.8|755670.8|757751.3|755751.3|757664.5|755664.5|38
1644217920000|2022-02-07 07:12:00|757644.5|755644.5|757579.3|755579.3|757706.2|755706.2|757569|755569|38
1644217930000|2022-02-07 07:12:10|757586.2|755586.2|757604.5|755604.5|757604.5|755604.5|757521.2|755521.2|35
1644217940000|2022-02-07 07:12:20|757616.7|755616.7|757759.3|755759.3|757780|755780|757611.4|755611.4|39
1644217950000|2022-02-07 07:12:30|757749.9|755749.9|757548.3|755548.3|757757.1|755757.1|757535.1|755535.1|39
1644217960000|2022-02-07 07:12:40|757540.4|755540.4|757697.6|755697.6|757736.4|755736.4|757535.3|755535.3|38
1644217970000|2022-02-07 07:12:50|757677.1|755677.1|757747.8|755747.8|757893.8|755893.8|757677.1|755677.1|40
1644217980000|2022-02-07 07:13:00|757737.4|755737.4|757398.1|755398.1|757737.4|755737.4|757398.1|755398.1|38
1644217990000|2022-02-07 07:13:10|757412.2|755412.2|757378.8|755378.8|757445.3|755445.3|757346.5|755346.5|32
1644218000000|2022-02-07 07:13:20|757395.6|755395.6|757409.4|755409.4|757429.3|755429.3|757384.2|755384.2|35
1644218010000|2022-02-07 07:13:30|757406.1|755406.1|757430.5|755430.5|757492.6|755492.6|757377.9|755377.9|33
1644218020000|2022-02-07 07:13:40|757423.6|755423.6|757457.1|755457.1|757518.6|755518.6|757421.3|755421.3|28
1644218030000|2022-02-07 07:13:50|757448.8|755448.8|757476.8|755476.8|757494.3|755494.3|757427.6|755427.6|30
1644218040000|2022-02-07 07:14:00|757484.1|755484.1|757481.2|755481.2|757490|755490|757443.1|755443.1|33
1644218050000|2022-02-07 07:14:10|757491.6|755491.6|757490.4|755490.4|757505.1|755505.1|757437.6|755437.6|31
1644218060000|2022-02-07 07:14:20|757493.8|755493.8|757556.7|755556.7|757645.5|755645.5|757491.8|755491.8|35
1644218070000|2022-02-07 07:14:30|757560|755560|757718.5|755718.5|757727.7|755727.7|757533.1|755533.1|35
1644218080000|2022-02-07 07:14:40|757780.4|755780.4|757766.9|755766.9|757884.2|755884.2|757721.2|755721.2|40
1644218090000|2022-02-07 07:14:50|757811.5|755811.5|757790.6|755790.6|757871.8|755871.8|757746.2|755746.2|37
1644218100000|2022-02-07 07:15:00|757797|755797|757816.3|755816.3|757873.2|755873.2|757736.8|755736.8|36
1644218110000|2022-02-07 07:15:10|757840.6|755840.6|757743|755743|757847.7|755847.7|757743|755743|40
1644218120000|2022-02-07 07:15:20|757671.2|755671.2|757656.4|755656.4|757686.1|755686.1|757603.6|755603.6|38
1644218130000|2022-02-07 07:15:30|757651.5|755651.5|757624.6|755624.6|757659.6|755659.6|757543|755543|34
1644218140000|2022-02-07 07:15:40|757652.4|755652.4|757545.5|755545.5|757657.4|755657.4|757528.3|755528.3|33
1644218150000|2022-02-07 07:15:50|757538.6|755538.6|757618.5|755618.5|757639.5|756076.4|757069.2|755538.6|31
1644218160000|2022-02-07 07:16:00|757591.4|755591.4|757577.8|755577.8|757596.3|756056.6|757056.6|755545.2|34
1644218170000|2022-02-07 07:16:10|757553.4|755553.4|757554.7|755554.7|757582.5|755582.5|757517.5|755517.5|35
1644218180000|2022-02-07 07:16:20|757567.6|755567.6|757045|756045|757585.1|756086|757045|755546|34
1644218190000|2022-02-07 07:16:30|757580.5|755580.5|757576.4|755576.4|757634|756094.8|757062.4|755558|35
1644218200000|2022-02-07 07:16:40|757581.4|755581.4|757556.9|755556.9|757661.2|756119.3|757052.9|755548.1|35
1644218210000|2022-02-07 07:16:50|757057.1|756057.1|757559.3|755559.3|757588.7|756074.5|757057.1|755545.8|34
1644218220000|2022-02-07 07:17:00|757553.5|755553.5|757231.2|756231.2|757734.7|756231.2|757037.1|755545.3|38
1644218230000|2022-02-07 07:17:10|757733.7|755733.7|757779|755779|757779|756223.5|757058.4|755556.9|39
1644218240000|2022-02-07 07:17:20|757780.9|755780.9|757752.7|755752.7|757815.9|755815.9|757751.1|755751.1|36
1644218250000|2022-02-07 07:17:30|757740.1|755740.1|757748.2|755748.2|757768|755768|757727.5|755727.5|32
1644218260000|2022-02-07 07:17:40|757746.1|755746.1|757757.8|755757.8|757781.3|756270.6|757255.9|755744.9|33
1644218270000|2022-02-07 07:17:50|757752.2|755752.2|757848.2|755848.2|757857.8|756350.5|757229.6|755738|31
1644218280000|2022-02-07 07:18:00|757348.3|756348.3|757810.6|755810.6|757894|756365.9|757317.8|755810.6|39
1644218290000|2022-02-07 07:18:10|757827.5|755827.5|757811.2|755811.2|757838.5|755838.5|757783.4|755783.4|35
1644218300000|2022-02-07 07:18:20|757345.4|756345.4|757662.1|755662.1|757958.8|756348.3|757328.6|755639.8|38
1644218310000|2022-02-07 07:18:30|757647.9|755647.9|757942.1|755942.1|757969.5|755969.5|757647.9|755647.9|38
1644218320000|2022-02-07 07:18:40|757933.9|755933.9|757831.5|755831.5|757989.7|755989.7|757807.2|755807.2|34
1644218330000|2022-02-07 07:18:50|757828.1|755828.1|757863.8|755863.8|757917.1|755917.1|757822.4|755822.4|30
1644218340000|2022-02-07 07:19:00|757877.8|755877.8|757768.7|755768.7|757882.4|755882.4|757698.2|755698.2|39
1644218350000|2022-02-07 07:19:10|757761.3|755761.3|757752.5|755752.5|757795.4|755795.4|757707.5|755707.5|36
1644218360000|2022-02-07 07:19:20|757742.9|755742.9|757859.3|755859.3|757859.3|755859.3|757739.7|755739.7|32
1644218370000|2022-02-07 07:19:30|757871.6|755871.6|757954.2|755954.2|757985.9|755985.9|757851.3|755851.3|34
1644218380000|2022-02-07 07:19:40|757970.9|755970.9|757964.3|755964.3|758040.9|756547.8|757516.4|755944.9|39
1644218390000|2022-02-07 07:19:50|757960.3|755960.3|757988.9|755988.9|758015.4|756015.4|757941.9|755941.9|35
1644218400000|2022-02-07 07:20:00|757982.6|755982.6|758050.8|756050.8|758050.8|756050.8|757908.2|755908.2|38
1644218410000|2022-02-07 07:20:10|758045.8|756045.8|758154.2|756154.2|758166.7|756581.9|757566.3|756045.5|38
1644218420000|2022-02-07 07:20:20|758148.6|756148.6|758011.8|756011.8|758165.7|756165.7|757987.9|755987.9|38
1644218430000|2022-02-07 07:20:30|758015.4|756015.4|757990.5|755990.5|758040.7|756040.7|757980.2|755980.2|37
1644218440000|2022-02-07 07:20:40|757970.9|755970.9|757950.7|755950.7|758000.9|756000.9|757926.9|755926.9|34
1644218450000|2022-02-07 07:20:50|757955|755955|757768.3|755768.3|757973.5|755973.5|757738|755738|34
1644218460000|2022-02-07 07:21:00|757786.2|755786.2|757751.1|755751.1|757798.9|755798.9|757686.7|755686.7|37
1644218470000|2022-02-07 07:21:10|757758.6|755758.6|757682.6|755682.6|757810.5|755810.5|757638.2|755638.2|34
1644218480000|2022-02-07 07:21:20|757684.2|755684.2|757742.7|755742.7|757796.7|755796.7|757672.3|755672.3|37
1644218490000|2022-02-07 07:21:30|757753.9|755753.9|757756.4|755756.4|757776.6|755776.6|757696.3|755696.3|38
1644218500000|2022-02-07 07:21:40|757758.5|755758.5|757677.7|755677.7|757772.6|756196.9|757135|755657.8|35
1644218510000|2022-02-07 07:21:50|757684|755684|757632.1|755632.1|757713.2|756183.1|757152.9|755632.1|38
1644218520000|2022-02-07 07:22:00|757647.5|755647.5|757638.6|755638.6|757679.4|756173.4|757142.9|755617.1|37
1644218530000|2022-02-07 07:22:10|757641.5|755641.5|757656.1|755656.1|757695.1|755695.1|757633.9|755633.9|31
1644218540000|2022-02-07 07:22:20|757164|756164|757635.2|755635.2|757660|756175.3|757123.2|755596.9|34
1644218550000|2022-02-07 07:22:30|757642.8|755642.8|757595.9|755595.9|757651.1|756093.2|757059.7|755573.9|31
1644218560000|2022-02-07 07:22:40|757598.3|755598.3|757076.4|756076.4|757610.3|756076.4|757076.4|755564.9|30
1644218570000|2022-02-07 07:22:50|757072.4|756072.4|757662.6|755662.6|757673.7|756169.5|757072.4|755608.1|38
1644218580000|2022-02-07 07:23:00|757657.9|755657.9|757806.8|755806.8|757806.8|756304.8|757154.9|755657.9|31
1644218590000|2022-02-07 07:23:10|757804.7|755804.7|757798.8|755798.8|757832.4|755832.4|757762.5|755762.5|36
1644218600000|2022-02-07 07:23:20|757804.3|755804.3|757727.1|755727.1|757806.7|755806.7|757710.8|755710.8|34
1644218610000|2022-02-07 07:23:30|757723.1|755723.1|757768.9|755768.9|757789.9|755789.9|757670.5|755670.5|32
1644218620000|2022-02-07 07:23:40|757768.5|755768.5|757734.4|755734.4|757775|755775|757728.3|755728.3|31
1644218630000|2022-02-07 07:23:50|757779.7|755779.7|757744.1|755744.1|757800.6|756304.4|757285.5|755708.9|33
1644218640000|2022-02-07 07:24:00|757744|755744|757696.2|755696.2|757754.4|755754.4|757653.4|755653.4|36
1644218650000|2022-02-07 07:24:10|757718.7|755718.7|757763.3|755763.3|757800.1|756190.9|757190.9|755689.3|35
1644218660000|2022-02-07 07:24:20|757766.4|755766.4|757612|755612|757772.9|756154|757154|755606.3|33
1644218670000|2022-02-07 07:24:30|757644.5|755644.5|757093.5|756093.5|757745.6|756097.3|757079.5|755621.3|32
1644218680000|2022-02-07 07:24:40|757101.4|756101.4|757565|755565|757607.6|756101.4|757092.8|755526.5|33
1644218690000|2022-02-07 07:24:50|757558.3|755558.3|757503.3|755503.3|757558.6|755558.6|757468.9|755468.9|34
1644218700000|2022-02-07 07:25:00|757491.6|755491.6|757008.4|756008.4|757554.8|756010.4|757002.9|755472.1|34
1644218710000|2022-02-07 07:25:10|757004.7|756004.7|757502.6|755502.6|757511.7|756022.4|756965|755452.7|26
1644218720000|2022-02-07 07:25:20|757501.9|755501.9|756939.2|755939.2|757506.2|756024.7|756912.8|755446.9|26
1644218730000|2022-02-07 07:25:30|756998.6|755998.6|757449.9|755449.9|757483.6|755998.6|756951.8|755423.4|29
1644218740000|2022-02-07 07:25:40|756920.1|755920.1|756980.7|755980.7|757472.1|755994.8|756920.1|755413.1|33
1644218750000|2022-02-07 07:25:50|756967|755967|756991.8|755991.8|757523.5|756023.7|756967|755478.6|30
1644218760000|2022-02-07 07:26:00|757025.4|756025.4|756967.5|755967.5|757037.4|756037.4|756963|755963|30
1644218770000|2022-02-07 07:26:10|756969.4|755969.4|757006.8|756006.8|757509.4|756024.6|756969.4|755499.1|24
1644218780000|2022-02-07 07:26:20|757025.2|756025.2|757487.8|755487.8|757511.6|756025.2|756964.3|755487.8|32
1644218790000|2022-02-07 07:26:30|757490.8|755490.8|756975.3|755975.3|757504.6|755989.9|756970.6|755470|24
1644218800000|2022-02-07 07:26:40|756975|755975|757005.4|756005.4|757499.5|756052.8|756975|755499.5|31
1644218810000|2022-02-07 07:26:50|757003|756003|757027.5|756027.5|757064.2|756064.2|756970.9|755970.9|34
1644218820000|2022-02-07 07:27:00|757033.6|756033.6|756920.9|755920.9|757449.8|756033.6|756920.9|755439.6|32
1644218830000|2022-02-07 07:27:10|756931.4|755931.4|756882.9|755882.9|756934.1|755934.1|756882.9|755882.9|28
1644218840000|2022-02-07 07:27:20|756904.8|755904.8|757333|755333|757333|755922.3|756828.1|755333|33
1644218850000|2022-02-07 07:27:30|756826.9|755826.9|756879.2|755879.2|756910.3|755910.3|756826.9|755826.9|35
1644218860000|2022-02-07 07:27:40|756878.3|755878.3|756884.5|755884.5|756920.1|755920.1|756853.2|755853.2|29
1644218870000|2022-02-07 07:27:50|756897.3|755897.3|757363.9|755363.9|757402.4|755923|756867.2|755360.7|29
1644218880000|2022-02-07 07:28:00|756862.9|755862.9|756964.4|755964.4|756978|755978|756862.9|755862.9|29
1644218890000|2022-02-07 07:28:10|756970.4|755970.4|756961.8|755961.8|756972|755972|756927.6|755927.6|30
1644218900000|2022-02-07 07:28:20|756961.6|755961.6|756970.4|755970.4|756986.3|755986.3|756946.1|755946.1|28
1644218910000|2022-02-07 07:28:30|756977|755977|756649.3|755649.3|756977|755977|756642.2|755642.2|29
1644218920000|2022-02-07 07:28:40|756640.3|755640.3|756995.5|754995.5|757009.7|755640.3|756482.6|754909.8|36
1644218930000|2022-02-07 07:28:50|757000.6|755000.6|756701.7|755701.7|757270.1|755732.4|756495.4|755000.6|36
1644218940000|2022-02-07 07:29:00|756710.4|755710.4|756611.8|755611.8|757219.5|755748.6|756611.8|755171|31
1644218950000|2022-02-07 07:29:10|756627.5|755627.5|757204.7|755204.7|757244.4|755896.1|756606.4|755117|37
1644218960000|2022-02-07 07:29:20|757182|755182|757190.6|755190.6|757217.8|755689.9|756635.9|755132.7|37
1644218970000|2022-02-07 07:29:30|757202.4|755202.4|757218.7|755218.7|757243|755765.9|756704.9|755178.9|34
1644218980000|2022-02-07 07:29:40|757217.5|755217.5|757196.5|755196.5|757225|755710.1|756703.2|755183|31
1644218990000|2022-02-07 07:29:50|757206|755206|757041|755041|757206|755711.3|756527.8|755027.1|34
1644219000000|2022-02-07 07:30:00|757026|755026|757020.8|755020.8|757038.5|755562.9|756510|755015.7|37
1644219010000|2022-02-07 07:30:10|756506.7|755506.7|756565.1|755565.1|757084.2|755565.1|756506.7|755003.3|35
1644219020000|2022-02-07 07:30:20|756567.6|755567.6|756540.3|755540.3|757074.5|755596.5|756540.3|755062.9|32
1644219030000|2022-02-07 07:30:30|756541.2|755541.2|756521.1|755521.1|756558.2|755558.2|756501.3|755501.3|36
1644219040000|2022-02-07 07:30:40|756509.6|755509.6|756580.3|755580.3|757035.9|755580.3|756502.6|755012.9|33
1644219050000|2022-02-07 07:30:50|756563.2|755563.2|756563.9|755563.9|757070.5|755586.3|756523|755038.5|28
1644219060000|2022-02-07 07:31:00|756557.8|755557.8|756662.3|755662.3|757154.6|755699.8|756513.7|755002.9|38
1644219070000|2022-02-07 07:31:10|756663.4|755663.4|757060.3|755060.3|757115.5|755674.5|756549.8|755052.2|33
1644219080000|2022-02-07 07:31:20|757064.6|755064.6|756533|755533|757064.6|755633.7|756533|755064.6|33
1644219090000|2022-02-07 07:31:30|756572.3|755572.3|756798.1|755798.1|757117.8|755798.1|756492.7|755040.7|36
1644219100000|2022-02-07 07:31:40|756832|755832|756760.1|755760.1|757349.6|755845.3|756747.6|755211.2|34
1644219110000|2022-02-07 07:31:50|756766.9|755766.9|756880.6|755880.6|757359|755907.1|756744.4|755251.8|37
1644219120000|2022-02-07 07:32:00|756886.6|755886.6|756869.5|755869.5|757378.8|755895.7|756859.5|755371.5|33
1644219130000|2022-02-07 07:32:10|756844.8|755844.8|756848.6|755848.6|756874|755874|756844.8|755844.8|25
1644219140000|2022-02-07 07:32:20|756849.4|755849.4|756865.1|755865.1|756889.7|755889.7|756834.1|755834.1|30
1644219150000|2022-02-07 07:32:30|756839.5|755839.5|756815.5|755815.5|756898|755898|756815.5|755815.5|25
1644219160000|2022-02-07 07:32:40|756803.3|755803.3|756753|755753|756838.6|755838.6|756738.8|755738.8|28
1644219170000|2022-02-07 07:32:50|756764.9|755764.9|756995.3|755995.3|756995.3|755995.3|756745.1|755745.1|31
1644219180000|2022-02-07 07:33:00|756976.8|755976.8|756989.9|755989.9|756994.9|755994.9|756941.3|755941.3|26
1644219190000|2022-02-07 07:33:10|756989.3|755989.3|757642.1|755642.1|757642.1|756161.5|756940.3|755605|28
1644219200000|2022-02-07 07:33:20|757639.2|755639.2|757062.9|756062.9|757652.4|756157.8|757062.5|755545.5|31
1644219210000|2022-02-07 07:33:30|757052|756052|757065.2|756065.2|757551.4|756075.7|757014.9|755519.1|32
1644219220000|2022-02-07 07:33:40|757050.9|756050.9|757067|756067|757084.1|756084.1|757041.1|756041.1|28
1644219230000|2022-02-07 07:33:50|757071.1|756071.1|757246.6|756246.6|757564.4|756246.6|757052.5|755562.9|30
1644219240000|2022-02-07 07:34:00|757258.2|756258.2|757264.1|756264.1|757295.1|756295.1|757234.5|756234.5|34
1644219250000|2022-02-07 07:34:10|757266.8|756266.8|757266.3|756266.3|757270.4|756270.4|757176.7|756176.7|31
1644219260000|2022-02-07 07:34:20|757267.5|756267.5|757230.5|756230.5|757293.3|756293.3|757229.2|756229.2|24
1644219270000|2022-02-07 07:34:30|757231.6|756231.6|757239.5|756239.5|757258.4|756258.4|757188.7|756188.7|30
1644219280000|2022-02-07 07:34:40|757239.3|756239.3|757316.7|756316.7|757817.2|756349.5|757213.2|755807.3|30
1644219290000|2022-02-07 07:34:50|757321.8|756321.8|757255.3|756255.3|757321.8|756321.8|757236.3|756236.3|36
1644219300000|2022-02-07 07:35:00|757249.6|756249.6|757803.5|755803.5|757803.5|756308.5|757244.4|755768.8|30
1644219310000|2022-02-07 07:35:10|757809.2|755809.2|757441.8|756441.8|757837.1|756441.8|757308.9|755809.2|35
1644219320000|2022-02-07 07:35:20|757917.7|755917.7|757422.8|756422.8|757937.7|756440.1|757343.5|755854.6|33
1644219330000|2022-02-07 07:35:30|757408.4|756408.4|757859.5|755859.5|757917.4|756417.6|757347.1|755843.2|32
1644219340000|2022-02-07 07:35:40|757858.9|755858.9|757922.6|755922.6|757922.6|756372.1|757318.7|755810.3|30
1644219350000|2022-02-07 07:35:50|757918.3|755918.3|757880.4|755880.4|757918.3|755918.3|757853.5|755853.5|29
1644219360000|2022-02-07 07:36:00|757876|755876|757382.2|756382.2|757902.7|756387.8|757349.9|755854.9|31
1644219370000|2022-02-07 07:36:10|757421.6|756421.6|757196.3|756196.3|757906.7|756421.6|757196.3|755712.8|39
1644219380000|2022-02-07 07:36:20|757165.7|756165.7|757690.7|755690.7|757730|756216.5|757165.7|755673.3|27
1644219390000|2022-02-07 07:36:30|757680.2|755680.2|757817.4|755817.4|757825.9|756320.5|757148.4|755642.4|33
1644219400000|2022-02-07 07:36:40|757813.7|755813.7|757398.9|756398.9|757900|756400.1|757398.9|755813.7|26
1644219410000|2022-02-07 07:36:50|757396.6|756396.6|757863.2|755863.2|757907.9|756396.6|757361.9|755849|34
1644219420000|2022-02-07 07:37:00|757864.3|755864.3|757833.7|755833.7|757864.3|756332.5|757312.8|755808.8|27
1644219430000|2022-02-07 07:37:10|757840.8|755840.8|757781.5|755781.5|757840.8|756315.2|757286.7|755781.5|27
1644219440000|2022-02-07 07:37:20|757780.5|755780.5|757238.2|756238.2|757780.5|756280|757238.2|755780.5|22
1644219450000|2022-02-07 07:37:30|757248.5|756248.5|757248.9|756248.9|757790.1|756274.5|757225.6|755751.3|26
1644219460000|2022-02-07 07:37:40|757743.4|755743.4|757877.4|755877.4|757877.4|756430|757251.8|755743.4|33
1644219470000|2022-02-07 07:37:50|757870.1|755870.1|757446.6|756446.6|757956.7|756474.6|757347.5|755870.1|33
1644219480000|2022-02-07 07:38:00|757445.7|756445.7|757792.2|755792.2|757818.6|756447.2|757247.6|755755.2|31
1644219490000|2022-02-07 07:38:10|757279|756279|757290.2|756290.2|757828.6|756326|757279|755780.7|28
1644219500000|2022-02-07 07:38:20|757293.4|756293.4|757221.2|756221.2|757776.5|756296.9|757192.3|755752.1|32
1644219510000|2022-02-07 07:38:30|757201.4|756201.4|757804|755804|757819.1|756324|757186.3|755788.2|31
1644219520000|2022-02-07 07:38:40|757784.3|755784.3|757286.6|756286.6|757855.4|756362|757286.6|755784.3|29
1644219530000|2022-02-07 07:38:50|757295.3|756295.3|757246.6|756246.6|757314.2|756314.2|757241.8|756241.8|30
1644219540000|2022-02-07 07:39:00|757224.1|756224.1|757255.9|756255.9|757762.5|756266.2|757206.4|755733.2|34
1644219550000|2022-02-07 07:39:10|757258.2|756258.2|757527.4|756527.4|758061.9|756567.9|757253.2|755965.4|31
1644219560000|2022-02-07 07:39:20|757525.2|756525.2|757528.5|756528.5|758063.6|756569.9|757497.1|756016.6|29
1644219570000|2022-02-07 07:39:30|757555.5|756555.5|758054.7|756054.7|758120.5|756635.1|757550.4|756045.3|35
1644219580000|2022-02-07 07:39:40|758052.2|756052.2|757466.8|756466.8|758052.2|756477.5|757451.9|755958|29
1644219590000|2022-02-07 07:39:50|757473.5|756473.5|757902.7|755902.7|757952.5|756478.6|757333.1|755826.9|31
1644219600000|2022-02-07 07:40:00|757899|755899|757443|756443|757953.4|756450.7|757411|755898.9|30
1644219610000|2022-02-07 07:40:10|757446.8|756446.8|757693|756693|758313.4|756846.4|757432.8|756056.6|37
1644219620000|2022-02-07 07:40:20|757690|756690|757713.1|756713.1|758239.5|756804.4|757685|756187.4|33
1644219630000|2022-02-07 07:40:30|757704.4|756704.4|758193.5|756193.5|758210.8|756716.4|757688.6|756185.3|31
1644219640000|2022-02-07 07:40:40|757682.6|756682.6|758249.5|756249.5|758293.9|756779.5|757681.1|756210.2|31
1644219650000|2022-02-07 07:40:50|758251.4|756251.4|757666.6|756666.6|758264.8|756759.3|757666.6|756247.7|32
1644219660000|2022-02-07 07:41:00|757670.7|756670.7|757679.1|756679.1|758170.4|756681.2|757659.6|756155.2|28
1644219670000|2022-02-07 07:41:10|757675.1|756675.1|757467.6|756467.6|758167.1|756675.1|757413.1|756043|38
1644219680000|2022-02-07 07:41:20|757959.4|755959.4|757473.1|756473.1|757969.5|756497.2|757433.1|755953|31
1644219690000|2022-02-07 07:41:30|757476.5|756476.5|757673.8|756673.8|758181.8|756688.3|757476.5|756036.6|33
1644219700000|2022-02-07 07:41:40|757662.1|756662.1|757606.1|756606.1|758177.5|756662.1|757604.2|756108.1|30
1644219710000|2022-02-07 07:41:50|757633.1|756633.1|757753.2|756753.2|758235.6|756780|757608.9|756114.9|31
1644219720000|2022-02-07 07:42:00|758245.6|756245.6|757795.7|756795.7|758334.4|756801.7|757708.2|756241.9|37
1644219730000|2022-02-07 07:42:10|757855.1|756855.1|758419.3|756419.3|758436.9|756906.4|757848.2|756361.6|34
1644219740000|2022-02-07 07:42:20|758409|756409|757979.3|756979.3|758477.5|756979.3|757899.2|756407.3|34
1644219750000|2022-02-07 07:42:30|757999.4|756999.4|757906.8|756906.8|758502.7|757020.9|757906.8|756500.4|29
1644219760000|2022-02-07 07:42:40|757922.5|756922.5|757842.8|756842.8|758338.7|756922.5|757840.9|756338.7|34
1644219770000|2022-02-07 07:42:50|757840.1|756840.1|758327.9|756327.9|758327.9|756858.4|757801.8|756327.9|31
1644219780000|2022-02-07 07:43:00|758322.5|756322.5|757816.9|756816.9|758357.5|756858.4|757816.9|756322.5|29
1644219790000|2022-02-07 07:43:10|757818.8|756818.8|757831.3|756831.3|757848.3|756848.3|757808|756808|25
1644219800000|2022-02-07 07:43:20|757844.4|756844.4|757803.9|756803.9|758343.3|756853.6|757791.6|756319.6|29
1644219810000|2022-02-07 07:43:30|757814.5|756814.5|757798|756798|757846.2|756846.2|757786.4|756786.4|33
1644219820000|2022-02-07 07:43:40|757801.7|756801.7|757772.2|756772.2|757805.7|756805.7|757772.2|756772.2|26
1644219830000|2022-02-07 07:43:50|757732.1|756732.1|758106.4|756106.4|758109.9|756732.1|757601.6|756100.9|31
1644219840000|2022-02-07 07:44:00|757623|756623|757652|756652|758161|756670.4|757597.6|756080.5|28
1644219850000|2022-02-07 07:44:10|757660.8|756660.8|757720.8|756720.8|757720.8|756720.8|757613|756613|26
1644219860000|2022-02-07 07:44:20|757719.6|756719.6|757766.8|756766.8|757766.8|756766.8|757707.3|756707.3|31
1644219870000|2022-02-07 07:44:30|757743|756743|757737.2|756737.2|758232.9|756752.7|757726.4|756232.9|25
1644219880000|2022-02-07 07:44:40|757750|756750|757740.9|756740.9|757757.1|756757.1|757738.2|756738.2|21
1644219890000|2022-02-07 07:44:50|757729.3|756729.3|757740.7|756740.7|758259|756761.9|757729.3|756257.7|34
1644219900000|2022-02-07 07:45:00|757733.4|756733.4|757714.7|756714.7|757747|756747|757711.8|756711.8|34
1644219910000|2022-02-07 07:45:10|757715.3|756715.3|757734.5|756734.5|758238.1|756766.1|757714.9|756238.1|34
1644219920000|2022-02-07 07:45:20|757735.6|756735.6|757715.4|756715.4|758224.2|756775.6|757700.4|756224.2|35
1644219930000|2022-02-07 07:45:30|757704.6|756704.6|757843.8|756843.8|758342.9|756856.8|757696.7|756342.9|35
1644219940000|2022-02-07 07:45:40|757837.7|756837.7|757814.9|756814.9|758332.9|756847.9|757807.4|756315.7|37
1644219950000|2022-02-07 07:45:50|757809.9|756809.9|758228.5|756228.5|758287.1|756809.9|757720.6|756228.5|25
1644219960000|2022-02-07 07:46:00|757732.8|756732.8|757753.3|756753.3|757760.8|756760.8|757722.4|756722.4|29
1644219970000|2022-02-07 07:46:10|757757.2|756757.2|757749|756749|758246.9|756766.3|757738.5|756246.9|27
1644219980000|2022-02-07 07:46:20|757751.2|756751.2|757778.6|756778.6|757782.3|756782.3|757748.7|756748.7|29
1644219990000|2022-02-07 07:46:30|757773.9|756773.9|757752.3|756752.3|757773.9|756773.9|757740.9|756740.9|22
1644220000000|2022-02-07 07:46:40|757754.1|756754.1|757831.8|756831.8|757851.7|756851.7|757751.8|756751.8|27
1644220010000|2022-02-07 07:46:50|757828.6|756828.6|757842.1|756842.1|758356.6|756849.2|757818.7|756345.4|31
1644220020000|2022-02-07 07:47:00|757837.6|756837.6|757764.9|756764.9|757850.7|756850.7|757764.9|756764.9|35
1644220030000|2022-02-07 07:47:10|757767.2|756767.2|757747.5|756747.5|757797.3|756797.3|757737.5|756737.5|33
1644220040000|2022-02-07 07:47:20|757763.9|756763.9|757718.8|756718.8|758225.2|756784.2|757718.1|756214.1|33
1644220050000|2022-02-07 07:47:30|757716.9|756716.9|757690.6|756690.6|757746.1|756746.1|757666.8|756666.8|35
1644220060000|2022-02-07 07:47:40|757690|756690|757749.7|756749.7|757761.8|756761.8|757672.4|756672.4|34
1644220070000|2022-02-07 07:47:50|757748.3|756748.3|757798.2|756798.2|757798.2|756798.2|757717.9|756717.9|25
1644220080000|2022-02-07 07:48:00|757783.4|756783.4|757806|756806|758319.5|756862.6|757752.8|756297.2|28
1644220090000|2022-02-07 07:48:10|757789.3|756789.3|757856.5|756856.5|757896.9|756896.9|757784.9|756784.9|26
1644220100000|2022-02-07 07:48:20|757861.2|756861.2|757871.9|756871.9|757909.8|756909.8|757833.3|756833.3|26
1644220110000|2022-02-07 07:48:30|757876.5|756876.5|757864.3|756864.3|757876.5|756876.5|757848.2|756848.2|22
1644220120000|2022-02-07 07:48:40|757868.3|756868.3|757885.1|756885.1|757885.1|756885.1|757843.6|756843.6|29
1644220130000|2022-02-07 07:48:50|757862.4|756862.4|757877.7|756877.7|757888.9|756888.9|757857.4|756857.4|29
1644220140000|2022-02-07 07:49:00|757867.3|756867.3|757849.3|756849.3|757888.3|756888.3|757849.3|756849.3|32
1644220150000|2022-02-07 07:49:10|757878.1|756878.1|758068.3|757068.3|758125.8|757125.8|757818.3|756818.3|37
1644220160000|2022-02-07 07:49:20|758079.4|757079.4|758061.1|757061.1|758131.3|757131.3|758049.5|757049.5|35
1644220170000|2022-02-07 07:49:30|758058|757058|758507.1|756507.1|758508.5|757071|757963.3|756502.7|37
1644220180000|2022-02-07 07:49:40|757991.4|756991.4|757996.2|756996.2|758043.9|757043.9|757988.9|756988.9|36
1644220190000|2022-02-07 07:49:50|758022.3|757022.3|757968.6|756968.6|758090.4|757090.4|757965.7|756965.7|36
1644220200000|2022-02-07 07:50:00|757973.9|756973.9|758006.8|757006.8|758006.8|757006.8|757950.7|756950.7|38
1644220210000|2022-02-07 07:50:10|758000.5|757000.5|757956.2|756956.2|758011.6|757011.6|757936|756936|35
1644220220000|2022-02-07 07:50:20|757956.3|756956.3|757905.3|756905.3|757975.7|756975.7|757892.4|756892.4|34
1644220230000|2022-02-07 07:50:30|757893.7|756893.7|757893.2|756893.2|757902.6|756902.6|757849.4|756849.4|29
1644220240000|2022-02-07 07:50:40|757868.7|756868.7|757734.8|756734.8|758283.2|756868.9|757732.6|756274.8|29
1644220250000|2022-02-07 07:50:50|757733.1|756733.1|757770.5|756770.5|758295|756857.5|757729.7|756295|29
1644220260000|2022-02-07 07:51:00|757766.7|756766.7|758198.3|756198.3|758253.8|756766.7|757677.4|756198.3|38
1644220270000|2022-02-07 07:51:10|758192.4|756192.4|757617.6|756617.6|758192.4|756681.2|757611.4|756142.3|31
1644220280000|2022-02-07 07:51:20|757622.3|756622.3|757501.6|756501.6|758127.6|756639.9|757499.4|756025|30
1644220290000|2022-02-07 07:51:30|757497|756497|757451.5|756451.5|757516.6|756516.6|757450|756450|29
1644220300000|2022-02-07 07:51:40|757446.9|756446.9|757386.9|756386.9|757455.3|756455.3|757386.9|756386.9|32
1644220310000|2022-02-07 07:51:50|757406.7|756406.7|757228.4|756228.4|757415|756415|757218.9|756218.9|34
1644220320000|2022-02-07 07:52:00|757237.3|756237.3|757269.7|756269.7|757761.8|756273.3|757233.2|755761.8|33
1644220330000|2022-02-07 07:52:10|757273.1|756273.1|757097.8|756097.8|757273.1|756273.1|757097.8|756097.8|34
1644220340000|2022-02-07 07:52:20|757109.1|756109.1|757044.5|756044.5|757598.2|756119.8|757031.6|755598.2|38
1644220350000|2022-02-07 07:52:30|757028.3|756028.3|757298.2|756298.2|757595.2|756298.2|756995.4|755524|40
1644220360000|2022-02-07 07:52:40|757266.9|756266.9|757704.4|755704.4|757821.7|756369.8|757216.2|755704.4|37
1644220370000|2022-02-07 07:52:50|757702|755702|757761.1|755761.1|757761.1|756296.4|757175.7|755702|31
1644220380000|2022-02-07 07:53:00|757244.3|756244.3|757250.7|756250.7|757767.6|756285.7|757241|755723.7|36
1644220390000|2022-02-07 07:53:10|757259.2|756259.2|757223.1|756223.1|757718.6|756259.3|757189.1|755694.4|35
1644220400000|2022-02-07 07:53:20|757192.8|756192.8|757128.9|756128.9|757706|756196|757095.8|755645.6|34
1644220410000|2022-02-07 07:53:30|757087.2|756087.2|757199.3|756199.3|757602.2|756199.3|757083|755595.8|34
1644220420000|2022-02-07 07:53:40|757694|755694|757677|755677|757694|756212.3|757144.3|755650.5|34
1644220430000|2022-02-07 07:53:50|757667.7|755667.7|757610.2|755610.2|757707.4|756202.8|757124.6|755610.2|36
1644220440000|2022-02-07 07:54:00|757609.3|755609.3|757592.6|755592.6|757622.2|756114|757077.3|755575.1|34
1644220450000|2022-02-07 07:54:10|757586.4|755586.4|757549.4|755549.4|757634.1|756153.4|757067.2|755547.7|25
1644220460000|2022-02-07 07:54:20|757548.7|755548.7|757042.9|756042.9|757575|756093.6|757026.8|755535.4|36
1644220470000|2022-02-07 07:54:30|757034.1|756034.1|756851.9|755851.9|757552.5|756056|756851.9|755400.8|37
1644220480000|2022-02-07 07:54:40|756845.7|755845.7|757481.8|755481.8|757508.7|756010.9|756817|755384.7|34
1644220490000|2022-02-07 07:54:50|757475.4|755475.4|757095.1|756095.1|757652|756159.2|756956.9|755459.3|35
1644220500000|2022-02-07 07:55:00|757113.9|756113.9|757214.7|756214.7|757214.7|756214.7|757090.5|756090.5|35
1644220510000|2022-02-07 07:55:10|757215.6|756215.6|757744.5|755744.5|757744.5|756249.8|757208.2|755744.5|35
1644220520000|2022-02-07 07:55:20|757290.5|756290.5|757221.1|756221.1|757290.5|756290.5|757221.1|756221.1|27
1644220530000|2022-02-07 07:55:30|757225.7|756225.7|757151.5|756151.5|757226|756226|757136.5|756136.5|34
1644220540000|2022-02-07 07:55:40|757152.7|756152.7|757173|756173|757705.8|756221.1|757150.9|755665.7|34
1644220550000|2022-02-07 07:55:50|757172.5|756172.5|757203.7|756203.7|757625.2|756227.8|757119.1|755625.2|34
1644220560000|2022-02-07 07:56:00|757174.9|756174.9|757151.4|756151.4|757192.1|756192.1|757109.5|756109.5|38
1644220570000|2022-02-07 07:56:10|757655.4|755655.4|757146.8|756146.8|757675.5|756212.5|757140|755655.4|33
1644220580000|2022-02-07 07:56:20|757146.5|756146.5|757120.4|756120.4|757207.6|756207.6|757115.9|756115.9|32
1644220590000|2022-02-07 07:56:30|757122.8|756122.8|757017.4|756017.4|757122.8|756122.8|757002.8|756002.8|34
1644220600000|2022-02-07 07:56:40|757001.2|756001.2|756994.1|755994.1|757021|756021|756977.5|755977.5|22
1644220610000|2022-02-07 07:56:50|756991.6|755991.6|756984.2|755984.2|757018.4|756018.4|756970.7|755970.7|27
1644220620000|2022-02-07 07:57:00|756995.2|755995.2|756864.3|755864.3|756995.2|755995.2|756864.3|755864.3|33
1644220630000|2022-02-07 07:57:10|756871.2|755871.2|757042.3|756042.3|757546.7|756047.7|756857.4|755532.4|34
1644220640000|2022-02-07 07:57:20|757055.7|756055.7|757037.4|756037.4|757578|756072.8|757021.2|755526.7|29
1644220650000|2022-02-07 07:57:30|757033.1|756033.1|757094.5|756094.5|757599.4|756121.1|757033.1|755599.4|35
1644220660000|2022-02-07 07:57:40|757067.5|756067.5|757144.7|756144.7|757145|756145|757066.3|756066.3|29
1644220670000|2022-02-07 07:57:50|757157.4|756157.4|757073.6|756073.6|757192.4|756192.4|757072|756072|26
1644220680000|2022-02-07 07:58:00|757081.6|756081.6|756953.7|755953.7|757518.8|756117|756953.7|755518.8|35
1644220690000|2022-02-07 07:58:10|756971.1|755971.1|756921.9|755921.9|756971.1|755971.1|756881.4|755881.4|36
1644220700000|2022-02-07 07:58:20|756918.4|755918.4|757004.5|756004.5|757004.9|756004.9|756909.7|755909.7|26
1644220710000|2022-02-07 07:58:30|757002|756002|756933|755933|757008.3|756008.3|756933|755933|27
1644220720000|2022-02-07 07:58:40|756932.9|755932.9|756953.8|755953.8|756968.7|755968.7|756929.7|755929.7|36
1644220730000|2022-02-07 07:58:50|756958.2|755958.2|756965.1|755965.1|757027.8|756027.8|756929.6|755929.6|32
1644220740000|2022-02-07 07:59:00|756971.7|755971.7|756939|755939|757460|755986.3|756922.2|755454.9|31
1644220750000|2022-02-07 07:59:10|756932.5|755932.5|756974.5|755974.5|756983.2|755983.2|756931.4|755931.4|37
1644220760000|2022-02-07 07:59:20|756976.6|755976.6|756970.7|755970.7|757027|756027|756943|755943|38
1644220770000|2022-02-07 07:59:30|756979.7|755979.7|756980.1|755980.1|757472.6|756015.4|756937.3|755472.6|38
1644220780000|2022-02-07 07:59:40|756963.6|755963.6|756958.7|755958.7|756976.7|755976.7|756929.5|755929.5|35
1644220790000|2022-02-07 07:59:50|756954.9|755954.9|756937.2|755937.2|756957.3|755957.3|756932.2|755932.2|37
1644220800000|2022-02-07 08:00:00|756937.5|755937.5|757057.7|756057.7|757058.7|756058.7|756921.5|755921.5|38
1644220810000|2022-02-07 08:00:10|757048.7|756048.7|756903.8|755903.8|757049.2|756049.2|756902.9|755902.9|40
1644220820000|2022-02-07 08:00:20|756903.4|755903.4|757042.8|756042.8|757046.3|756046.3|756903.4|755903.4|38
1644220830000|2022-02-07 08:00:30|757041.1|756041.1|757025.3|756025.3|757069.4|756069.4|756970.4|755970.4|35
1644220840000|2022-02-07 08:00:40|757053.5|756053.5|757055.9|756055.9|757081.3|756081.3|757020|756020|35
1644220850000|2022-02-07 08:00:50|757054.6|756054.6|757069.2|756069.2|757096.5|756096.5|756953.3|755953.3|35
1644220860000|2022-02-07 08:01:00|757075.5|756075.5|757015|756015|757092.1|756092.1|757013.3|756013.3|37
1644220870000|2022-02-07 08:01:10|757001.5|756001.5|756951.5|755951.5|757001.5|756001.5|756933.9|755933.9|38
1644220880000|2022-02-07 08:01:20|756949|755949|756917|755917|757039.3|756039.3|756908.9|755908.9|35
1644220890000|2022-02-07 08:01:30|756905.4|755905.4|756912.6|755912.6|756912.8|755912.8|756886|755886|32
1644220900000|2022-02-07 08:01:40|756909.7|755909.7|756902.9|755902.9|756926.1|755926.1|756893.6|755893.6|20
1644220910000|2022-02-07 08:01:50|756904.1|755904.1|756931.3|755931.3|756933.8|755933.8|756887|755887|27
1644220920000|2022-02-07 08:02:00|756930.1|755930.1|756906.5|755906.5|756930.1|755930.1|756895.4|755895.4|28
1644220930000|2022-02-07 08:02:10|756918.2|755918.2|756686.9|755686.9|756941.9|755941.9|756686.9|755686.9|32
1644220940000|2022-02-07 08:02:20|756683.6|755683.6|756619.3|755619.3|756683.6|755683.6|756584.7|755584.7|40
1644220950000|2022-02-07 08:02:30|756620.6|755620.6|756756.6|755756.6|756760|755760|756589.4|755589.4|39
1644220960000|2022-02-07 08:02:40|756771.7|755771.7|756786.1|755786.1|756848.4|755848.4|756771.7|755771.7|31
1644220970000|2022-02-07 08:02:50|756787|755787|756797|755797|756825.9|755825.9|756787|755787|29
1644220980000|2022-02-07 08:03:00|756794.3|755794.3|756776|755776|756814.4|755814.4|756763.6|755763.6|33
1644220990000|2022-02-07 08:03:10|756772.5|755772.5|756736.4|755736.4|756818.9|755818.9|756679.2|755679.2|38
1644221000000|2022-02-07 08:03:20|756737|755737|756628.4|755628.4|756770.7|755770.7|756628.4|755628.4|38
1644221010000|2022-02-07 08:03:30|756622.3|755622.3|756636.9|755636.9|756644.1|755644.1|756620.1|755620.1|37
1644221020000|2022-02-07 08:03:40|756633.5|755633.5|756708.3|755708.3|756754.4|755754.4|756615.7|755615.7|37
1644221030000|2022-02-07 08:03:50|756706.5|755706.5|756756.2|755756.2|756759|755759|756655.5|755655.5|35
1644221040000|2022-02-07 08:04:00|756754.1|755754.1|756841.7|755841.7|756844.5|755844.5|756752.1|755752.1|37
1644221050000|2022-02-07 08:04:10|756829.4|755829.4|756752.9|755752.9|756868.7|755868.7|756726.3|755726.3|37
1644221060000|2022-02-07 08:04:20|756758.8|755758.8|756840.9|755840.9|756845.1|755845.1|756758.8|755758.8|34
1644221070000|2022-02-07 08:04:30|756851.2|755851.2|756837.2|755837.2|756859.4|755859.4|756833.7|755833.7|26
1644221080000|2022-02-07 08:04:40|756838.5|755838.5|756885.4|755885.4|756902.8|755902.8|756836.4|755836.4|32
1644221090000|2022-02-07 08:04:50|756868|755868|756832.2|755832.2|756872.9|755872.9|756783.2|755783.2|37
1644221100000|2022-02-07 08:05:00|756834.1|755834.1|756970.6|755970.6|756981.7|755981.7|756830.6|755830.6|39
1644221110000|2022-02-07 08:05:10|756961.7|755961.7|757172.9|756172.9|757172.9|756172.9|756961.7|755961.7|35
1644221120000|2022-02-07 08:05:20|757173.1|756173.1|757187.3|756187.3|757206.1|756206.1|757101.3|756101.3|36
1644221130000|2022-02-07 08:05:30|757171.9|756171.9|757277.8|756277.8|757277.8|756277.8|757171.1|756171.1|35
1644221140000|2022-02-07 08:05:40|757274.5|756274.5|757346|756346|757346|756346|757267.6|756267.6|36
1644221150000|2022-02-07 08:05:50|757347|756347|757245.1|756245.1|757366.5|756366.5|757230.1|756230.1|32
1644221160000|2022-02-07 08:06:00|757230.7|756230.7|757219.1|756219.1|757243.9|756243.9|757154.6|756154.6|36
1644221170000|2022-02-07 08:06:10|757214.1|756214.1|757151.6|756151.6|757262.4|756262.4|757141.8|756141.8|33
1644221180000|2022-02-07 08:06:20|757146.4|756146.4|757107|756107|757185.5|756185.5|757098.2|756098.2|37
1644221190000|2022-02-07 08:06:30|757112.3|756112.3|756934.1|755934.1|757112.6|756112.6|756926.1|755926.1|36
1644221200000|2022-02-07 08:06:40|756933.6|755933.6|756984.6|755984.6|756984.7|755984.7|756929.2|755929.2|39
1644221210000|2022-02-07 08:06:50|756980.5|755980.5|756943.3|755943.3|756997.5|755997.5|756939.9|755939.9|37
1644221220000|2022-02-07 08:07:00|756943.4|755943.4|756954.4|755954.4|756968.5|755968.5|756899.5|755899.5|38
1644221230000|2022-02-07 08:07:10|756952.3|755952.3|756926.2|755926.2|756952.3|755952.3|756916.8|755916.8|31
1644221240000|2022-02-07 08:07:20|756926.4|755926.4|756959.9|755959.9|756970.8|755970.8|756921.2|755921.2|32
1644221250000|2022-02-07 08:07:30|756958.9|755958.9|756862.3|755862.3|756958.9|755958.9|756855|755855|29
1644221260000|2022-02-07 08:07:40|756869.6|755869.6|756884.5|755884.5|756884.5|755884.5|756777.1|755777.1|31
1644221270000|2022-02-07 08:07:50|756890.3|755890.3|756983.1|755983.1|756986.5|755986.5|756873.2|755873.2|36
1644221280000|2022-02-07 08:08:00|756969.1|755969.1|756963.7|755963.7|756969.1|755969.1|756931.1|755931.1|33
1644221290000|2022-02-07 08:08:10|756966.5|755966.5|756951.8|755951.8|756968.2|755968.2|756939.5|755939.5|29
1644221300000|2022-02-07 08:08:20|756950.3|755950.3|756944.4|755944.4|756955.2|755955.2|756852.3|755852.3|31
1644221310000|2022-02-07 08:08:30|756948|755948|756847|755847|756948|755948|756847|755847|32
1644221320000|2022-02-07 08:08:40|756838.4|755838.4|756832.6|755832.6|756867|755867|756824.6|755824.6|34
1644221330000|2022-02-07 08:08:50|756828.8|755828.8|756808.5|755808.5|756828.9|755828.9|756804.4|755804.4|35
1644221340000|2022-02-07 08:09:00|756806.6|755806.6|756847.4|755847.4|756854.2|755854.2|756806.6|755806.6|30
1644221350000|2022-02-07 08:09:10|756845.3|755845.3|756865.4|755865.4|756888.1|755888.1|756844.8|755844.8|31
1644221360000|2022-02-07 08:09:20|756868.7|755868.7|756856|755856|756930.9|755930.9|756856|755856|27
1644221370000|2022-02-07 08:09:30|756855|755855|756883.2|755883.2|756883.2|755883.2|756846.5|755846.5|34
1644221380000|2022-02-07 08:09:40|756883.9|755883.9|756859.2|755859.2|756883.9|755883.9|756835.4|755835.4|31
1644221390000|2022-02-07 08:09:50|756860.8|755860.8|756761.2|755761.2|756860.8|755860.8|756753.4|755753.4|35
1644221400000|2022-02-07 08:10:00|756758.7|755758.7|756766.8|755766.8|756768.9|755768.9|756736.1|755736.1|36
1644221410000|2022-02-07 08:10:10|756770.3|755770.3|756723.8|755723.8|756770.3|755770.3|756722.9|755722.9|24
1644221420000|2022-02-07 08:10:20|756728.3|755728.3|756722.8|755722.8|756745.2|755745.2|756706.6|755706.6|28
1644221430000|2022-02-07 08:10:30|756725.1|755725.1|756795.1|755795.1|756795.1|755795.1|756706.6|755706.6|32
1644221440000|2022-02-07 08:10:40|756807.4|755807.4|756827.1|755827.1|756866.1|755866.1|756807.4|755807.4|29
1644221450000|2022-02-07 08:10:50|756790.2|755790.2|756847.1|755847.1|756857.1|755857.1|756733.3|755733.3|37
1644221460000|2022-02-07 08:11:00|756843.4|755843.4|756860.9|755860.9|756877.5|755877.5|756831.9|755831.9|34
1644221470000|2022-02-07 08:11:10|756868.5|755868.5|756839.4|755839.4|756945.3|755945.3|756818|755818|36
1644221480000|2022-02-07 08:11:20|756821.6|755821.6|756907.5|755907.5|756961.5|755961.5|756792.7|755792.7|38
1644221490000|2022-02-07 08:11:30|756912.7|755912.7|756933|755933|756933|755933|756883.4|755883.4|33
1644221500000|2022-02-07 08:11:40|756925.4|755925.4|757055.4|756055.4|757130.3|756130.3|756925.4|755925.4|37
1644221510000|2022-02-07 08:11:50|757080.7|756080.7|757134.1|756134.1|757229.7|756229.7|757057.8|756057.8|39
1644221520000|2022-02-07 08:12:00|757120.2|756120.2|757026|756026|757120.2|756120.2|756999.7|755999.7|37
1644221530000|2022-02-07 08:12:10|757049|756049|757160.3|756160.3|757160.3|756160.3|757009.7|756009.7|34
1644221540000|2022-02-07 08:12:20|757168.4|756168.4|757199.7|756199.7|757311.8|756311.8|757157|756157|38
1644221550000|2022-02-07 08:12:30|757196.2|756196.2|757169.8|756169.8|757208.3|756208.3|757074.5|756074.5|36
1644221560000|2022-02-07 08:12:40|757158.7|756158.7|757121.4|756121.4|757158.7|756158.7|757115.8|756115.8|36
1644221570000|2022-02-07 08:12:50|757158.8|756158.8|757153.9|756153.9|757188.9|756188.9|757097.9|756097.9|32
1644221580000|2022-02-07 08:13:00|757152.3|756152.3|757069.1|756069.1|757152.3|756152.3|757069.1|756069.1|36
1644221590000|2022-02-07 08:13:10|757070.9|756070.9|757308.5|756308.5|757313.6|756313.6|757068.7|756068.7|37
1644221600000|2022-02-07 08:13:20|757322.8|756322.8|757361.6|756361.6|757362|756362|757206|756206|39
1644221610000|2022-02-07 08:13:30|757367.9|756367.9|757416.7|756416.7|757452.5|756452.5|757350.2|756350.2|39
1644221620000|2022-02-07 08:13:40|757407.1|756407.1|757356.9|756356.9|757459.7|756459.7|757343.2|756343.2|36
1644221630000|2022-02-07 08:13:50|757358.3|756358.3|757459.3|756459.3|757481.6|756481.6|757358.3|756358.3|37
1644221640000|2022-02-07 08:14:00|757414.6|756414.6|757436.8|756436.8|757480.4|756480.4|757408|756408|38
1644221650000|2022-02-07 08:14:10|757440|756440|757503.5|756503.5|757533.1|756533.1|757421.7|756421.7|37
1644221660000|2022-02-07 08:14:20|757544.4|756544.4|757435.4|756435.4|757544.4|756544.4|757413.3|756413.3|37
1644221670000|2022-02-07 08:14:30|757440.3|756440.3|757407.8|756407.8|757440.3|756440.3|757348.3|756348.3|33
1644221680000|2022-02-07 08:14:40|757413.9|756413.9|757290.8|756290.8|757413.9|756413.9|757286.5|756286.5|33
1644221690000|2022-02-07 08:14:50|757285.1|756285.1|757347.3|756347.3|757382.3|756382.3|757285.1|756285.1|34
1644221700000|2022-02-07 08:15:00|757354.4|756354.4|757307.2|756307.2|757406.8|756406.8|757290.8|756290.8|38
1644221710000|2022-02-07 08:15:10|757304.1|756304.1|757415.1|756415.1|757415.1|756415.1|757304.1|756304.1|29
1644221720000|2022-02-07 08:15:20|757402.3|756402.3|757391.5|756391.5|757413.5|756413.5|757315.2|756315.2|35
1644221730000|2022-02-07 08:15:30|757389.9|756389.9|757461.3|756461.3|757461.3|756461.3|757337.6|756337.6|36
1644221740000|2022-02-07 08:15:40|757458.9|756458.9|757540.2|756540.2|757544.3|756544.3|757458.9|756458.9|34
1644221750000|2022-02-07 08:15:50|757538.7|756538.7|757561.3|756561.3|757561.3|756561.3|757530.3|756530.3|34
1644221760000|2022-02-07 08:16:00|757556.8|756556.8|757370.8|756370.8|757613|756613|757370.8|756370.8|35
1644221770000|2022-02-07 08:16:10|757375.2|756375.2|757331.8|756331.8|757387|756387|757308.8|756308.8|37
1644221780000|2022-02-07 08:16:20|757329|756329|757175.8|756175.8|757336.2|756336.2|757156.9|756156.9|37
1644221790000|2022-02-07 08:16:30|757173.6|756173.6|757140.6|756140.6|757173.6|756173.6|757057.8|756057.8|38
1644221800000|2022-02-07 08:16:40|757145.8|756145.8|757150.5|756150.5|757211.4|756211.4|757117.6|756117.6|37
1644221810000|2022-02-07 08:16:50|757146.3|756146.3|757129.3|756129.3|757178.3|756178.3|757120.3|756120.3|36
1644221820000|2022-02-07 08:17:00|757124.4|756124.4|757310.7|756310.7|757310.7|756310.7|757084.8|756084.8|38
1644221830000|2022-02-07 08:17:10|757285.2|756285.2|757258.9|756258.9|757295.7|756295.7|757247.4|756247.4|34
1644221840000|2022-02-07 08:17:20|757254.4|756254.4|757252.4|756252.4|757272.6|756272.6|757232|756232|34
1644221850000|2022-02-07 08:17:30|757252.8|756252.8|757269|756269|757288.2|756288.2|757239.7|756239.7|24
1644221860000|2022-02-07 08:17:40|757258.9|756258.9|757316.7|756316.7|757324|756324|757246.6|756246.6|35
1644221870000|2022-02-07 08:17:50|757319.1|756319.1|757317.2|756317.2|757337.7|756337.7|757281.3|756281.3|36
1644221880000|2022-02-07 08:18:00|757325.4|756325.4|757326.2|756326.2|757333.6|756333.6|757304.9|756304.9|35
1644221890000|2022-02-07 08:18:10|757322.6|756322.6|757351.7|756351.7|757374.9|756374.9|757301.2|756301.2|35
1644221900000|2022-02-07 08:18:20|757358.2|756358.2|757327.7|756327.7|757386.3|756386.3|757316.7|756316.7|34
1644221910000|2022-02-07 08:18:30|757328.8|756328.8|757336.3|756336.3|757337.4|756337.4|757323.1|756323.1|27
1644221920000|2022-02-07 08:18:40|757335.9|756335.9|757335.6|756335.6|757341|756341|757333.2|756333.2|32
1644221930000|2022-02-07 08:18:50|757335.1|756335.1|757348.1|756348.1|757356.1|756356.1|757329|756329|29
1644221940000|2022-02-07 08:19:00|757353.1|756353.1|757510.9|756510.9|757517.9|756517.9|757337.1|756337.1|34
1644221950000|2022-02-07 08:19:10|757501.3|756501.3|757643.3|756643.3|757646.3|756646.3|757493.3|756493.3|37
1644221960000|2022-02-07 08:19:20|757636.9|756636.9|757767.2|756767.2|757780.5|756780.5|757629.7|756629.7|38
1644221970000|2022-02-07 08:19:30|757750.3|756750.3|757759.9|756759.9|757819.6|756819.6|757729.3|756729.3|38
1644221980000|2022-02-07 08:19:40|757760.9|756760.9|757739.2|756739.2|757764.8|756764.8|757714.1|756714.1|33
1644221990000|2022-02-07 08:19:50|757751|756751|757755.2|756755.2|757818|756818|757742.6|756742.6|32
1644222000000|2022-02-07 08:20:00|757752.2|756752.2|757671.5|756671.5|757752.2|756752.2|757660.3|756660.3|34
1644222010000|2022-02-07 08:20:10|757685.1|756685.1|757670.5|756670.5|757744.6|756744.6|757664.6|756664.6|38
1644222020000|2022-02-07 08:20:20|757661.6|756661.6|757795.1|756795.1|757795.1|756795.1|757638.7|756638.7|37
1644222030000|2022-02-07 08:20:30|757780.5|756780.5|757775.2|756775.2|757820|756820|757766.2|756766.2|39
1644222040000|2022-02-07 08:20:40|757792.8|756792.8|757890.4|756890.4|757945.5|756945.5|757769.8|756769.8|40
1644222050000|2022-02-07 08:20:50|757901.9|756901.9|757892.1|756892.1|757922.6|756922.6|757866|756866|39
1644222060000|2022-02-07 08:21:00|757899.7|756899.7|757830|756830|757911.3|756911.3|757797.4|756797.4|38
1644222070000|2022-02-07 08:21:10|757822.6|756822.6|757916.8|756916.8|757942|756942|757809|756809|34
1644222080000|2022-02-07 08:21:20|757916|756916|757961.4|756961.4|757973.7|756973.7|757906.8|756906.8|39
1644222090000|2022-02-07 08:21:30|757959.4|756959.4|757965.6|756965.6|757994.5|756994.5|757948.9|756948.9|38
1644222100000|2022-02-07 08:21:40|757945.8|756945.8|757975.8|756975.8|757975.8|756975.8|757938.5|756938.5|35
1644222110000|2022-02-07 08:21:50|757984.7|756984.7|757994.8|756994.8|758002.9|757002.9|757971|756971|32
1644222120000|2022-02-07 08:22:00|757987.2|756987.2|758114.1|757114.1|758123|757123|757965|756965|38
1644222130000|2022-02-07 08:22:10|758123.1|757123.1|758206.6|757206.6|758206.6|757206.6|758101.1|757101.1|39
1644222140000|2022-02-07 08:22:20|758208.1|757208.1|758255.2|757255.2|758387.1|757387.1|758200|757200|39
1644222150000|2022-02-07 08:22:30|758276.3|757276.3|758235|757235|758286.9|757286.9|758183.1|757183.1|38
1644222160000|2022-02-07 08:22:40|758229.6|757229.6|758157.1|757157.1|758233|757233|758142.6|757142.6|36
1644222170000|2022-02-07 08:22:50|758148.7|757148.7|758234.4|757234.4|758242.3|757242.3|758148.7|757148.7|33
1644222180000|2022-02-07 08:23:00|758226.4|757226.4|758148.6|757148.6|758240.9|757240.9|758148.6|757148.6|36
1644222190000|2022-02-07 08:23:10|758139.2|757139.2|758112.1|757112.1|758150.8|757150.8|758093.5|757093.5|40
1644222200000|2022-02-07 08:23:20|758112.7|757112.7|758103.8|757103.8|758140.8|757140.8|758086|757086|36
1644222210000|2022-02-07 08:23:30|758103.3|757103.3|758062.4|757062.4|758103.3|757103.3|758046.5|757046.5|38
1644222220000|2022-02-07 08:23:40|758064.4|757064.4|757948.9|756948.9|758064.4|757064.4|757934.2|756934.2|32
1644222230000|2022-02-07 08:23:50|757955.1|756955.1|757936.4|756936.4|757970.6|756970.6|757927.3|756927.3|38
1644222240000|2022-02-07 08:24:00|757927.9|756927.9|757905.9|756905.9|757927.9|756927.9|757905.9|756905.9|33
1644222250000|2022-02-07 08:24:10|757915|756915|758031.1|757031.1|758034.4|757034.4|757900.9|756900.9|34
1644222260000|2022-02-07 08:24:20|758055.4|757055.4|758083.7|757083.7|758219.1|757219.1|758046.1|757046.1|38
1644222270000|2022-02-07 08:24:30|758080|757080|758007.9|757007.9|758080.7|757080.7|758007.9|757007.9|32
1644222280000|2022-02-07 08:24:40|757972.5|756972.5|758061.3|757061.3|758089.4|757089.4|757972.5|756972.5|29
1644222290000|2022-02-07 08:24:50|758049.8|757049.8|758070.2|757070.2|758076.1|757076.1|758019.7|757019.7|35
1644222300000|2022-02-07 08:25:00|758066.2|757066.2|758148|757148|758166.8|757166.8|758013|757013|34
1644222310000|2022-02-07 08:25:10|758147.4|757147.4|758157.9|757157.9|758171.5|757171.5|758129.8|757129.8|33
1644222320000|2022-02-07 08:25:20|758163.6|757163.6|758248.3|757248.3|758292.5|757292.5|758163.6|757163.6|39
1644222330000|2022-02-07 08:25:30|758232.8|757232.8|758163.8|757163.8|758232.8|757232.8|758162.3|757162.3|37
1644222340000|2022-02-07 08:25:40|758168|757168|758276.1|757276.1|758283.8|757283.8|758159.7|757159.7|39
1644222350000|2022-02-07 08:25:50|758292.6|757292.6|758256.1|757256.1|758300.6|757300.6|758245.6|757245.6|37
1644222360000|2022-02-07 08:26:00|758253.2|757253.2|758248|757248|758257.2|757257.2|758227.9|757227.9|36
1644222370000|2022-02-07 08:26:10|758218.5|757218.5|758174.4|757174.4|758220.3|757220.3|758172.5|757172.5|31
1644222380000|2022-02-07 08:26:20|758166.6|757166.6|758153|757153|758172.9|757172.9|758148.2|757148.2|29
1644222390000|2022-02-07 08:26:30|758150.6|757150.6|758140|757140|758150.6|757150.6|758132.2|757132.2|35
1644222400000|2022-02-07 08:26:40|758141.8|757141.8|758160.3|757160.3|758172.6|757172.6|758141.8|757141.8|34
1644222410000|2022-02-07 08:26:50|758170|757170|758124.9|757124.9|758170|757170|758107.2|757107.2|35
1644222420000|2022-02-07 08:27:00|758125.8|757125.8|758170.2|757170.2|758183.6|757183.6|758108.3|757108.3|38
1644222430000|2022-02-07 08:27:10|758159.5|757159.5|757987.8|756987.8|758159.5|757159.5|757987.8|756987.8|37
1644222440000|2022-02-07 08:27:20|757987.6|756987.6|757903.6|756903.6|757987.6|756987.6|757900.1|756900.1|31
1644222450000|2022-02-07 08:27:30|757907.9|756907.9|758054.9|757054.9|758054.9|757054.9|757894.3|756894.3|37
1644222460000|2022-02-07 08:27:40|758054|757054|757927.7|756927.7|758064.8|757064.8|757925|756925|37
1644222470000|2022-02-07 08:27:50|757947.3|756947.3|757909.4|756909.4|757947.3|756947.3|757879.1|756879.1|35
1644222480000|2022-02-07 08:28:00|757899.7|756899.7|757889|756889|757941.8|756941.8|757874|756874|35
1644222490000|2022-02-07 08:28:10|757901.6|756901.6|757871.5|756871.5|757927.2|756927.2|757869.9|756869.9|38
1644222500000|2022-02-07 08:28:20|757868.9|756868.9|757859.1|756859.1|757882.6|756882.6|757843|756843|33
1644222510000|2022-02-07 08:28:30|757851.5|756851.5|757806.3|756806.3|757878.1|756878.1|757795.9|756795.9|34
1644222520000|2022-02-07 08:28:40|757796.6|756796.6|757830.3|756830.3|757837.8|756837.8|757795.9|756795.9|29
1644222530000|2022-02-07 08:28:50|757808.9|756808.9|757732.9|756732.9|757815.7|756815.7|757704.1|756704.1|32
1644222540000|2022-02-07 08:29:00|757724.6|756724.6|757710.6|756710.6|757725|756725|757699.1|756699.1|30
1644222550000|2022-02-07 08:29:10|757709.4|756709.4|757700.6|756700.6|757720.5|756720.5|757656|756656|34
1644222560000|2022-02-07 08:29:20|757726.3|756726.3|757654|756654|757726.3|756726.3|757646.4|756646.4|39
1644222570000|2022-02-07 08:29:30|757661.7|756661.7|757656.2|756656.2|757667.9|756667.9|757641|756641|37
1644222580000|2022-02-07 08:29:40|757655.4|756655.4|757648.4|756648.4|757658.5|756658.5|757645.9|756645.9|36
1644222590000|2022-02-07 08:29:50|757650.5|756650.5|757513.3|756513.3|757652.4|756652.4|757513.3|756513.3|38
1644222600000|2022-02-07 08:30:00|757505.4|756505.4|757520|756520|757567.2|756567.2|757505.4|756505.4|39
1644222610000|2022-02-07 08:30:10|757499.1|756499.1|757575.3|756575.3|757642.8|756642.8|757490.6|756490.6|37
1644222620000|2022-02-07 08:30:20|757570.6|756570.6|757641.3|756641.3|757641.3|756641.3|757539.8|756539.8|33
1644222630000|2022-02-07 08:30:30|757655|756655|757799.8|756799.8|757805.6|756805.6|757655|756655|37
1644222640000|2022-02-07 08:30:40|757806.1|756806.1|757820.1|756820.1|757872.6|756872.6|757770.2|756770.2|37
1644222650000|2022-02-07 08:30:50|757820|756820|757727|756727|757822.5|756822.5|757727|756727|31
1644222660000|2022-02-07 08:31:00|757740.6|756740.6|757760|756760|757797.5|756797.5|757740.6|756740.6|34
1644222670000|2022-02-07 08:31:10|757770.9|756770.9|757786.7|756786.7|757810.9|756810.9|757738.1|756738.1|32
1644222680000|2022-02-07 08:31:20|757777.5|756777.5|757595|756595|757795.2|756795.2|757591.2|756591.2|28
1644222690000|2022-02-07 08:31:30|757597.4|756597.4|757605|756605|757619.1|756619.1|757578.8|756578.8|35
1644222700000|2022-02-07 08:31:40|757608.6|756608.6|757581.8|756581.8|757629.6|756629.6|757571.4|756571.4|34
1644222710000|2022-02-07 08:31:50|757574.9|756574.9|757670.3|756670.3|757680.1|756680.1|757556.8|756556.8|30
1644222720000|2022-02-07 08:32:00|757660.6|756660.6|757614.5|756614.5|757716|756716|757575.6|756575.6|37
1644222730000|2022-02-07 08:32:10|757609.1|756609.1|757782.4|756782.4|757796.3|756796.3|757579.1|756579.1|32
1644222740000|2022-02-07 08:32:20|757782.2|756782.2|757772.6|756772.6|757803.9|756803.9|757748.9|756748.9|33
1644222750000|2022-02-07 08:32:30|757760.9|756760.9|757749.7|756749.7|757762.5|756762.5|757747.9|756747.9|34
1644222760000|2022-02-07 08:32:40|757744.3|756744.3|757893.3|756893.3|757910|756910|757744.3|756744.3|37
1644222770000|2022-02-07 08:32:50|757877.9|756877.9|757896.7|756896.7|757981.7|756981.7|757877.9|756877.9|36
1644222780000|2022-02-07 08:33:00|757891.8|756891.8|757929.7|756929.7|758000.3|757000.3|757871.6|756871.6|35
1644222790000|2022-02-07 08:33:10|757920.5|756920.5|757903.4|756903.4|757973|756973|757862.7|756862.7|37
1644222800000|2022-02-07 08:33:20|757897.7|756897.7|757939|756939|757940.3|756940.3|757897.7|756897.7|36
1644222810000|2022-02-07 08:33:30|757940.9|756940.9|757998.7|756998.7|757998.7|756998.7|757928.9|756928.9|37
1644222820000|2022-02-07 08:33:40|757988.6|756988.6|757997.9|756997.9|758004.1|757004.1|757981.7|756981.7|31
1644222830000|2022-02-07 08:33:50|757990.3|756990.3|757924.2|756924.2|757990.3|756990.3|757900.7|756900.7|34
1644222840000|2022-02-07 08:34:00|757910.8|756910.8|757834.3|756834.3|757943.9|756943.9|757786.1|756786.1|35
1644222850000|2022-02-07 08:34:10|757800|756800|757821.3|756821.3|757830|756830|757755|756755|31
1644222860000|2022-02-07 08:34:20|757820.7|756820.7|757852.4|756852.4|757881.2|756881.2|757820.7|756820.7|30
1644222870000|2022-02-07 08:34:30|757854.6|756854.6|757920.1|756920.1|757993.4|756993.4|757853.6|756853.6|28
1644222880000|2022-02-07 08:34:40|757905|756905|757902.3|756902.3|757906|756906|757883.9|756883.9|25
1644222890000|2022-02-07 08:34:50|757902.2|756902.2|757892.1|756892.1|757905.5|756905.5|757889.2|756889.2|22
1644222900000|2022-02-07 08:35:00|757892.3|756892.3|757827.4|756827.4|757912|756912|757803.1|756803.1|37
1644222910000|2022-02-07 08:35:10|757829.6|756829.6|757704.9|756704.9|757833.4|756833.4|757687.3|756687.3|35
1644222920000|2022-02-07 08:35:20|757702.8|756702.8|757554.9|756554.9|757702.8|756702.8|757544.5|756544.5|29
1644222930000|2022-02-07 08:35:30|757551.2|756551.2|757563.5|756563.5|757577.8|756577.8|757531.8|756531.8|31
1644222940000|2022-02-07 08:35:40|757554.2|756554.2|757582.1|756582.1|757582.1|756582.1|757489.5|756489.5|33
1644222950000|2022-02-07 08:35:50|757573|756573|757563.8|756563.8|757576.7|756576.7|757553.8|756553.8|33
1644222960000|2022-02-07 08:36:00|757555.7|756555.7|757586.3|756586.3|757607.3|756607.3|757544.8|756544.8|34
1644222970000|2022-02-07 08:36:10|757587.1|756587.1|757543.2|756543.2|757596.3|756596.3|757543.2|756543.2|29
1644222980000|2022-02-07 08:36:20|757534.7|756534.7|757477.1|756477.1|757541.3|756541.3|757454.6|756454.6|33
1644222990000|2022-02-07 08:36:30|757476.8|756476.8|757516|756516|757563.6|756563.6|757470.7|756470.7|32
1644223000000|2022-02-07 08:36:40|757518.9|756518.9|757427.1|756427.1|757519.3|756519.3|757408.2|756408.2|32
1644223010000|2022-02-07 08:36:50|757430.3|756430.3|757415.3|756415.3|757439.9|756439.9|757412.5|756412.5|32
1644223020000|2022-02-07 08:37:00|757408.8|756408.8|757447.5|756447.5|757476.5|756476.5|757408.8|756408.8|29
1644223030000|2022-02-07 08:37:10|757445.5|756445.5|757569.8|756569.8|757578.9|756578.9|757445.5|756445.5|35
1644223040000|2022-02-07 08:37:20|757570.7|756570.7|757554.4|756554.4|757594|756594|757548.1|756548.1|31
1644223050000|2022-02-07 08:37:30|757554.7|756554.7|757657.6|756657.6|757669.9|756669.9|757548.8|756548.8|36
1644223060000|2022-02-07 08:37:40|757635.6|756635.6|757545.5|756545.5|757649.8|756649.8|757522.4|756522.4|31
1644223070000|2022-02-07 08:37:50|757564|756564|757518.3|756518.3|757618.4|756618.4|757518.3|756518.3|33
1644223080000|2022-02-07 08:38:00|757517.9|756517.9|757558.5|756558.5|757576.2|756576.2|757465.5|756465.5|33
1644223090000|2022-02-07 08:38:10|757556.7|756556.7|757562.9|756562.9|757571.7|756571.7|757552.7|756552.7|24
1644223100000|2022-02-07 08:38:20|757564.8|756564.8|757527.4|756527.4|757564.8|756564.8|757517.5|756517.5|25
1644223110000|2022-02-07 08:38:30|757527.9|756527.9|757484.5|756484.5|757569.3|756569.3|757484.5|756484.5|31
1644223120000|2022-02-07 08:38:40|757501.6|756501.6|757558.9|756558.9|757565.5|756565.5|757490.2|756490.2|27
1644223130000|2022-02-07 08:38:50|757556.4|756556.4|757543.4|756543.4|757560.5|756560.5|757517.9|756517.9|26
1644223140000|2022-02-07 08:39:00|757544.9|756544.9|757508.1|756508.1|757552.8|756552.8|757504.6|756504.6|30
1644223150000|2022-02-07 08:39:10|757512.4|756512.4|757527.3|756527.3|757527.3|756527.3|757501|756501|30
1644223160000|2022-02-07 08:39:20|757514.9|756514.9|757580.7|756580.7|757594.6|756594.6|757489.7|756489.7|33
1644223170000|2022-02-07 08:39:30|757570.9|756570.9|757578.7|756578.7|757582.4|756582.4|757531.3|756531.3|26
1644223180000|2022-02-07 08:39:40|757579.7|756579.7|757505.5|756505.5|757592|756592|757494.3|756494.3|30
1644223190000|2022-02-07 08:39:50|757503.7|756503.7|757485.3|756485.3|757503.7|756503.7|757482|756482|28
1644223200000|2022-02-07 08:40:00|757487|756487|757477.8|756477.8|757488.9|756488.9|757454.7|756454.7|27
1644223210000|2022-02-07 08:40:10|757479|756479|757508|756508|757529.9|756529.9|757462.8|756462.8|33
1644223220000|2022-02-07 08:40:20|757511.3|756511.3|757494.9|756494.9|757540.9|756540.9|757478.4|756478.4|32
1644223230000|2022-02-07 08:40:30|757493.1|756493.1|757416.9|756416.9|757510.4|756510.4|757409.7|756409.7|25
1644223240000|2022-02-07 08:40:40|757407.3|756407.3|757399.6|756399.6|757426|756426|757387.4|756387.4|25
1644223250000|2022-02-07 08:40:50|757408.5|756408.5|757386.1|756386.1|757418.9|756418.9|757342.5|756342.5|35
1644223260000|2022-02-07 08:41:00|757380.2|756380.2|757354.7|756354.7|757402.5|756402.5|757350.6|756350.6|31
1644223270000|2022-02-07 08:41:10|757350.1|756350.1|757387.4|756387.4|757395.3|756395.3|757346.9|756346.9|28
1644223280000|2022-02-07 08:41:20|757435.2|756435.2|757431.6|756431.6|757448.3|756448.3|757396.3|756396.3|29
1644223290000|2022-02-07 08:41:30|757433.8|756433.8|757361|756361|757442.5|756442.5|757354.4|756354.4|32
1644223300000|2022-02-07 08:41:40|757363.1|756363.1|757335.7|756335.7|757365|756365|757318.7|756318.7|34
1644223310000|2022-02-07 08:41:50|757325.9|756325.9|757299.3|756299.3|757339.8|756339.8|757285.2|756285.2|26
1644223320000|2022-02-07 08:42:00|757300.1|756300.1|757155.8|756155.8|757300.1|756300.1|757141.7|756141.7|35
1644223330000|2022-02-07 08:42:10|757156.4|756156.4|757167.7|756167.7|757191.7|756191.7|757142.3|756142.3|31
1644223340000|2022-02-07 08:42:20|757167.8|756167.8|757158.9|756158.9|757178.1|756178.1|757133.6|756133.6|30
1644223350000|2022-02-07 08:42:30|757153|756153|757192|756192|757192.2|756192.2|757044.6|756044.6|27
1644223360000|2022-02-07 08:42:40|757174.2|756174.2|757139.2|756139.2|757209.9|756209.9|757119.2|756119.2|24
1644223370000|2022-02-07 08:42:50|757140.9|756140.9|757081.7|756081.7|757157.2|756157.2|757076.1|756076.1|31
1644223380000|2022-02-07 08:43:00|757079.4|756079.4|757057.6|756057.6|757079.4|756079.4|757022.1|756022.1|33
1644223390000|2022-02-07 08:43:10|757055.6|756055.6|757078.6|756078.6|757080|756080|757030.1|756030.1|34
1644223400000|2022-02-07 08:43:20|757072.1|756072.1|757138.7|756138.7|757138.7|756138.7|757056.4|756056.4|35
1644223410000|2022-02-07 08:43:30|757131.4|756131.4|757142.2|756142.2|757143.9|756143.9|757042.6|756042.6|34
1644223420000|2022-02-07 08:43:40|757128.1|756128.1|757129.9|756129.9|757138.1|756138.1|757124.8|756124.8|20
1644223430000|2022-02-07 08:43:50|757135.1|756135.1|757131|756131|757149.7|756149.7|757126.8|756126.8|26
1644223440000|2022-02-07 08:44:00|757128.2|756128.2|757028.4|756028.4|757133.7|756133.7|757028.4|756028.4|37
1644223450000|2022-02-07 08:44:10|757027.2|756027.2|756935.9|755935.9|757027.2|756027.2|756935.9|755935.9|30
1644223460000|2022-02-07 08:44:20|756936.6|755936.6|756950.7|755950.7|756970.1|755970.1|756922.1|755922.1|34
1644223470000|2022-02-07 08:44:30|756948.5|755948.5|756995.1|755995.1|757018.3|756018.3|756948.5|755948.5|27
1644223480000|2022-02-07 08:44:40|757005.1|756005.1|756970.6|755970.6|757022.5|756022.5|756968.8|755968.8|37
1644223490000|2022-02-07 08:44:50|756981.9|755981.9|756994.7|755994.7|757025.2|756025.2|756981.9|755981.9|30
1644223500000|2022-02-07 08:45:00|756991.8|755991.8|757088.9|756088.9|757094.6|756094.6|756991.8|755991.8|26
1644223510000|2022-02-07 08:45:10|757086.2|756086.2|757087.3|756087.3|757094.5|756094.5|757086.2|756086.2|26
1644223520000|2022-02-07 08:45:20|757088.5|756088.5|757076.4|756076.4|757089.7|756089.7|757041.6|756041.6|28
1644223530000|2022-02-07 08:45:30|757075.6|756075.6|757059.5|756059.5|757093.7|756093.7|757053.3|756053.3|32
1644223540000|2022-02-07 08:45:40|757069.2|756069.2|757066.5|756066.5|757110.4|756110.4|757064.7|756064.7|35
1644223550000|2022-02-07 08:45:50|757063.2|756063.2|757089.6|756089.6|757101.9|756101.9|757043.1|756043.1|33
1644223560000|2022-02-07 08:46:00|757087.8|756087.8|757159.9|756159.9|757162.2|756162.2|757084.5|756084.5|34
1644223570000|2022-02-07 08:46:10|757169.2|756169.2|757226.2|756226.2|757371.8|756371.8|757154.2|756154.2|34
1644223580000|2022-02-07 08:46:20|757219.1|756219.1|757287.5|756287.5|757306.7|756306.7|757219.1|756219.1|31
1644223590000|2022-02-07 08:46:30|757289|756289|757362.5|756362.5|757381.8|756381.8|757289|756289|31
1644223600000|2022-02-07 08:46:40|757361.8|756361.8|757391|756391|757410.1|756410.1|757361.8|756361.8|31
1644223610000|2022-02-07 08:46:50|757389.8|756389.8|757455.1|756455.1|757455.1|756455.1|757388.9|756388.9|28
1644223620000|2022-02-07 08:47:00|757442.2|756442.2|757387.8|756387.8|757446.1|756446.1|757378.4|756378.4|32
1644223630000|2022-02-07 08:47:10|757391.4|756391.4|757403.6|756403.6|757403.6|756403.6|757364.3|756364.3|26
1644223640000|2022-02-07 08:47:20|757411.6|756411.6|757418.9|756418.9|757426.4|756426.4|757404.4|756404.4|28
1644223650000|2022-02-07 08:47:30|757424.8|756424.8|757453.7|756453.7|757453.7|756453.7|757417.5|756417.5|27
1644223660000|2022-02-07 08:47:40|757445.2|756445.2|757457.5|756457.5|757497.9|756497.9|757417.7|756417.7|34
1644223670000|2022-02-07 08:47:50|757455.6|756455.6|757502.5|756502.5|757511.2|756511.2|757416.2|756416.2|32
1644223680000|2022-02-07 08:48:00|757498.8|756498.8|757541.3|756541.3|757541.3|756541.3|757475.6|756475.6|30
1644223690000|2022-02-07 08:48:10|757535.6|756535.6|757508.4|756508.4|757536|756536|757488|756488|24
1644223700000|2022-02-07 08:48:20|757502.2|756502.2|757464.3|756464.3|757502.2|756502.2|757453.4|756453.4|28
1644223710000|2022-02-07 08:48:30|757467.8|756467.8|757384.1|756384.1|757470.1|756470.1|757382.5|756382.5|22
1644223720000|2022-02-07 08:48:40|757385.2|756385.2|757376.9|756376.9|757389.2|756389.2|757361.8|756361.8|27
1644223730000|2022-02-07 08:48:50|757376.1|756376.1|757465.6|756465.6|757498.6|756498.6|757373.4|756373.4|30
1644223740000|2022-02-07 08:49:00|757464|756464|757414.1|756414.1|757485.6|756485.6|757407.4|756407.4|27
1644223750000|2022-02-07 08:49:10|757412.7|756412.7|757333.8|756333.8|757422.6|756422.6|757328.6|756328.6|33
1644223760000|2022-02-07 08:49:20|757333.7|756333.7|757293.7|756293.7|757334.2|756334.2|757293.7|756293.7|32
1644223770000|2022-02-07 08:49:30|757286.9|756286.9|757370.7|756370.7|757393.4|756393.4|757286.9|756286.9|37
1644223780000|2022-02-07 08:49:40|757368.7|756368.7|757312.6|756312.6|757404.9|756404.9|757301.9|756301.9|30
1644223790000|2022-02-07 08:49:50|757306.2|756306.2|757287.2|756287.2|757306.2|756306.2|757282.7|756282.7|29
1644223800000|2022-02-07 08:50:00|757239.7|756239.7|757237.3|756237.3|757258.7|756258.7|757223.3|756223.3|33
1644223810000|2022-02-07 08:50:10|757237.5|756237.5|757163.9|756163.9|757256|756256|757151.1|756151.1|32
1644223820000|2022-02-07 08:50:20|757165.5|756165.5|757162.2|756162.2|757165.5|756165.5|757145.6|756145.6|30
1644223830000|2022-02-07 08:50:30|757160.3|756160.3|757061.2|756061.2|757160.3|756160.3|757052.1|756052.1|31
1644223840000|2022-02-07 08:50:40|757059.8|756059.8|757032.6|756032.6|757068.4|756068.4|757024.5|756024.5|26
1644223850000|2022-02-07 08:50:50|757023.1|756023.1|757001.3|756001.3|757031.2|756031.2|756988.2|755988.2|25
1644223860000|2022-02-07 08:51:00|757000.9|756000.9|756944.1|755944.1|757000.9|756000.9|756944.1|755944.1|30
1644223870000|2022-02-07 08:51:10|756946.1|755946.1|756826.7|755826.7|756946.1|755946.1|756821.4|755821.4|37
1644223880000|2022-02-07 08:51:20|756829.7|755829.7|756818|755818|756835.1|755835.1|756804.4|755804.4|33
1644223890000|2022-02-07 08:51:30|756818.3|755818.3|756842.5|755842.5|756851.5|755851.5|756801.8|755801.8|32
1644223900000|2022-02-07 08:51:40|756841.2|755841.2|756837.9|755837.9|756870.1|755870.1|756836.8|755836.8|32
1644223910000|2022-02-07 08:51:50|756832.9|755832.9|756856.6|755856.6|756896.6|755896.6|756832.9|755832.9|27
1644223920000|2022-02-07 08:52:00|756856.5|755856.5|756852.1|755852.1|756859.1|755859.1|756821.5|755821.5|33
1644223930000|2022-02-07 08:52:10|756849.9|755849.9|756832.9|755832.9|756855|755855|756820.9|755820.9|33
1644223940000|2022-02-07 08:52:20|756835|755835|756835.2|755835.2|756857.6|755857.6|756829.8|755829.8|32
1644223950000|2022-02-07 08:52:30|756836.7|755836.7|756855.5|755855.5|756871|755871|756835.5|755835.5|34
1644223960000|2022-02-07 08:52:40|756855.1|755855.1|756852.8|755852.8|756876.7|755876.7|756827.5|755827.5|28
1644223970000|2022-02-07 08:52:50|756855.4|755855.4|756832.7|755832.7|756873.2|755873.2|756814.9|755814.9|31
1644223980000|2022-02-07 08:53:00|756830.4|755830.4|756844.5|755844.5|756855.9|755855.9|756828.3|755828.3|28
1644223990000|2022-02-07 08:53:10|756849.5|755849.5|756857.8|755857.8|756887.6|755887.6|756836.2|755836.2|33
1644224000000|2022-02-07 08:53:20|756860.2|755860.2|756915.7|755915.7|756935.6|755935.6|756860.2|755860.2|28
1644224010000|2022-02-07 08:53:30|756918.5|755918.5|756886.4|755886.4|756918.5|755918.5|756878.2|755878.2|26
1644224020000|2022-02-07 08:53:40|756893.3|755893.3|756898.9|755898.9|756904.7|755904.7|756832.4|755832.4|29
1644224030000|2022-02-07 08:53:50|756924.1|755924.1|756882.9|755882.9|756931.3|755931.3|756874.1|755874.1|32
1644224040000|2022-02-07 08:54:00|756874.5|755874.5|756916.7|755916.7|756916.7|755916.7|756873.3|755873.3|32
1644224050000|2022-02-07 08:54:10|756921.2|755921.2|756902.4|755902.4|756944.7|755944.7|756902.4|755902.4|29
1644224060000|2022-02-07 08:54:20|756907.2|755907.2|756902.7|755902.7|756923|755923|756887.6|755887.6|32
1644224070000|2022-02-07 08:54:30|756908.7|755908.7|756866|755866|756913|755913|756854.5|755854.5|36
1644224080000|2022-02-07 08:54:40|756868.7|755868.7|756877.3|755877.3|756904.6|755904.6|756857.5|755857.5|32
1644224090000|2022-02-07 08:54:50|756875.5|755875.5|756862.5|755862.5|756883.1|755883.1|756851.7|755851.7|37
1644224100000|2022-02-07 08:55:00|756861.4|755861.4|756914.4|755914.4|756927.5|755927.5|756841.6|755841.6|35
1644224110000|2022-02-07 08:55:10|756924.9|755924.9|756857.2|755857.2|756925.9|755925.9|756854.4|755854.4|32
1644224120000|2022-02-07 08:55:20|756851.2|755851.2|756844.4|755844.4|756874.7|755874.7|756838.5|755838.5|32
1644224130000|2022-02-07 08:55:30|756852.4|755852.4|756923.1|755923.1|756956.8|755956.8|756844|755844|33
1644224140000|2022-02-07 08:55:40|756925.9|755925.9|756909|755909|756925.9|755925.9|756863.5|755863.5|25
1644224150000|2022-02-07 08:55:50|756907.6|755907.6|756898.4|755898.4|756907.6|755907.6|756886.3|755886.3|27
1644224160000|2022-02-07 08:56:00|756898.7|755898.7|756909.5|755909.5|756933.2|755933.2|756822.5|755822.5|37
1644224170000|2022-02-07 08:56:10|756913|755913|756941.6|755941.6|756944.9|755944.9|756897.4|755897.4|29
1644224180000|2022-02-07 08:56:20|756938.9|755938.9|756949.4|755949.4|756991.6|755991.6|756935.4|755935.4|35
1644224190000|2022-02-07 08:56:30|756947.1|755947.1|756959.2|755959.2|756970.5|755970.5|756930.1|755930.1|26
1644224200000|2022-02-07 08:56:40|756961.1|755961.1|756962|755962|756969|755969|756950.8|755950.8|23
1644224210000|2022-02-07 08:56:50|756962.2|755962.2|756925.5|755925.5|756965.6|755965.6|756924.9|755924.9|33
1644224220000|2022-02-07 08:57:00|756923.5|755923.5|756933.5|755933.5|756963.6|755963.6|756913.8|755913.8|26
1644224230000|2022-02-07 08:57:10|756948|755948|757043.3|756043.3|757045.3|756045.3|756933|755933|27
1644224240000|2022-02-07 08:57:20|757042.7|756042.7|757194.3|756194.3|757239.5|756239.5|757024.8|756024.8|30
1644224250000|2022-02-07 08:57:30|757197.6|756197.6|757319|756319|757377.9|756377.9|757197.6|756197.6|37
1644224260000|2022-02-07 08:57:40|757343.7|756343.7|757339.1|756339.1|757402.7|756402.7|757330.3|756330.3|33
1644224270000|2022-02-07 08:57:50|757355.5|756355.5|757342.7|756342.7|757362.1|756362.1|757282.5|756282.5|35
1644224280000|2022-02-07 08:58:00|757340.3|756340.3|757274.8|756274.8|757348.5|756348.5|757274.3|756274.3|34
1644224290000|2022-02-07 08:58:10|757291.2|756291.2|757230.7|756230.7|757311.9|756311.9|757230.7|756230.7|32
1644224300000|2022-02-07 08:58:20|757225|756225|757214.6|756214.6|757261.8|756261.8|757212.5|756212.5|39
1644224310000|2022-02-07 08:58:30|757203.9|756203.9|757244|756244|757262.7|756262.7|757198.5|756198.5|30
1644224320000|2022-02-07 08:58:40|757236.1|756236.1|757220.3|756220.3|757276.9|756276.9|757220.3|756220.3|24
1644224330000|2022-02-07 08:58:50|757215.5|756215.5|757448|756448|757457.1|756457.1|757193.7|756193.7|34
1644224340000|2022-02-07 08:59:00|757459.9|756459.9|757506.4|756506.4|757545.5|756545.5|757428.8|756428.8|38
1644224350000|2022-02-07 08:59:10|757500.8|756500.8|757345.6|756345.6|757500.8|756500.8|757323|756323|36
1644224360000|2022-02-07 08:59:20|757348.1|756348.1|757225|756225|757353.6|756353.6|757195.3|756195.3|34
1644224370000|2022-02-07 08:59:30|757225.6|756225.6|757118.9|756118.9|757231|756231|757118.9|756118.9|33
1644224380000|2022-02-07 08:59:40|757132.7|756132.7|757151.3|756151.3|757194.8|756194.8|757132.7|756132.7|26
1644224390000|2022-02-07 08:59:50|757185.1|756185.1|757079.1|756079.1|757185.1|756185.1|757055.6|756055.6|30
1644224400000|2022-02-07 09:00:00|757069.7|756069.7|757252.3|756252.3|757268.9|756268.9|757042|756042|39
1644224410000|2022-02-07 09:00:10|757252.5|756252.5|757363.9|756363.9|757397.4|756397.4|757252.5|756252.5|33
1644224420000|2022-02-07 09:00:20|757320.1|756320.1|756997.9|755997.9|757320.1|756320.1|756940.1|755940.1|33
1644224430000|2022-02-07 09:00:30|757002.1|756002.1|756937.6|755937.6|757008.6|756008.6|756927.3|755927.3|36
1644224440000|2022-02-07 09:00:40|756928.8|755928.8|756900.4|755900.4|756943.6|755943.6|756894.1|755894.1|37
1644224450000|2022-02-07 09:00:50|756903.1|755903.1|756904.3|755904.3|756922.4|755922.4|756892.3|755892.3|33
1644224460000|2022-02-07 09:01:00|756902.2|755902.2|756973|755973|756995|755995|756902.2|755902.2|30
1644224470000|2022-02-07 09:01:10|756966.2|755966.2|756893.6|755893.6|756973.6|755973.6|756871.7|755871.7|34
1644224480000|2022-02-07 09:01:20|756900|755900|756925.5|755925.5|756928.3|755928.3|756893|755893|31
1644224490000|2022-02-07 09:01:30|756935.5|755935.5|756943.6|755943.6|756946.5|755946.5|756898.5|755898.5|33
1644224500000|2022-02-07 09:01:40|756939.8|755939.8|757013.9|756013.9|757022.4|756022.4|756928.5|755928.5|33
1644224510000|2022-02-07 09:01:50|757014.9|756014.9|756998.7|755998.7|757014.9|756014.9|756938.5|755938.5|34
1644224520000|2022-02-07 09:02:00|757011.2|756011.2|756990.2|755990.2|757011.2|756011.2|756972.5|755972.5|32
1644224530000|2022-02-07 09:02:10|756981.5|755981.5|757039.9|756039.9|757058.2|756058.2|756981.5|755981.5|30
1644224540000|2022-02-07 09:02:20|757039.1|756039.1|757053.1|756053.1|757072.1|756072.1|757018|756018|27
1644224550000|2022-02-07 09:02:30|757056.8|756056.8|757085.5|756085.5|757096.7|756096.7|757056.8|756056.8|26
1644224560000|2022-02-07 09:02:40|757089.1|756089.1|757113.8|756113.8|757135.3|756135.3|757079.9|756079.9|30
1644224570000|2022-02-07 09:02:50|757108.8|756108.8|756896.1|755896.1|757126.5|756126.5|756845.9|755845.9|33
1644224580000|2022-02-07 09:03:00|756891.2|755891.2|756867.8|755867.8|756921.2|755921.2|756867.8|755867.8|34
1644224590000|2022-02-07 09:03:10|756854.1|755854.1|756857.1|755857.1|756874.7|755874.7|756824.1|755824.1|25
1644224600000|2022-02-07 09:03:20|756851.4|755851.4|756861.5|755861.5|756901.1|755901.1|756851.4|755851.4|32
1644224610000|2022-02-07 09:03:30|756859.5|755859.5|756920|755920|756929.2|755929.2|756859.5|755859.5|22
1644224620000|2022-02-07 09:03:40|756906.6|755906.6|756790.9|755790.9|756931.4|755931.4|756774.8|755774.8|26
1644224630000|2022-02-07 09:03:50|756793.5|755793.5|756694.8|755694.8|756793.5|755793.5|756633.7|755633.7|37
1644224640000|2022-02-07 09:04:00|756693.8|755693.8|756643.9|755643.9|756696.5|755696.5|756628.7|755628.7|28
1644224650000|2022-02-07 09:04:10|756664.2|755664.2|756506.7|755506.7|756665.4|755665.4|756506.7|755506.7|39
1644224660000|2022-02-07 09:04:20|756508|755508|756596.1|755596.1|756701.7|755701.7|756508|755508|31
1644224670000|2022-02-07 09:04:30|756568.1|755568.1|756568.6|755568.6|756570.3|755570.3|756530|755530|34
1644224680000|2022-02-07 09:04:40|756557.9|755557.9|756568.5|755568.5|756587.7|755587.7|756519|755519|28
1644224690000|2022-02-07 09:04:50|756571.3|755571.3|756544.2|755544.2|756588.3|755588.3|756521.4|755521.4|30
1644224700000|2022-02-07 09:05:00|756540.7|755540.7|756841|755841|756848.5|755848.5|756540.7|755540.7|37
1644224710000|2022-02-07 09:05:10|756851.8|755851.8|756782.5|755782.5|756851.8|755851.8|756732.9|755732.9|31
1644224720000|2022-02-07 09:05:20|756785.9|755785.9|756893.9|755893.9|756895.7|755895.7|756764.4|755764.4|35
1644224730000|2022-02-07 09:05:30|756887|755887|756917.9|755917.9|756974|755974|756881.8|755881.8|39
1644224740000|2022-02-07 09:05:40|756916.7|755916.7|757123.1|756123.1|757147.9|756147.9|756915.4|755915.4|36
1644224750000|2022-02-07 09:05:50|757120.5|756120.5|757106.7|756106.7|757120.5|756120.5|757087.5|756087.5|30
1644224760000|2022-02-07 09:06:00|757105.7|756105.7|757144.4|756144.4|757171.7|756171.7|757074.8|756074.8|36
1644224770000|2022-02-07 09:06:10|757134.9|756134.9|757029.2|756029.2|757134.9|756134.9|756985.3|755985.3|38
1644224780000|2022-02-07 09:06:20|757047.3|756047.3|756954.3|755954.3|757062.4|756062.4|756952.7|755952.7|35
1644224790000|2022-02-07 09:06:30|756957.5|755957.5|756962.1|755962.1|756962.1|755962.1|756920.2|755920.2|27
1644224800000|2022-02-07 09:06:40|756959.7|755959.7|756918.1|755918.1|756970.1|755970.1|756916.5|755916.5|30
1644224810000|2022-02-07 09:06:50|756919.4|755919.4|756898.2|755898.2|756926.6|755926.6|756877.7|755877.7|31
1644224820000|2022-02-07 09:07:00|756899.4|755899.4|756914|755914|756914.4|755914.4|756869.6|755869.6|30
1644224830000|2022-02-07 09:07:10|756915.7|755915.7|757004.8|756004.8|757023.5|756023.5|756907.9|755907.9|30
1644224840000|2022-02-07 09:07:20|756996.1|755996.1|756981.8|755981.8|757000.4|756000.4|756963.8|755963.8|23
1644224850000|2022-02-07 09:07:30|756969.7|755969.7|756957.4|755957.4|756986.6|755986.6|756954.7|755954.7|31
1644224860000|2022-02-07 09:07:40|756957.3|755957.3|757120.1|756120.1|757126.6|756126.6|756952.7|755952.7|27
1644224870000|2022-02-07 09:07:50|757154.6|756154.6|757113.3|756113.3|757154.6|756154.6|757100.2|756100.2|27
1644224880000|2022-02-07 09:08:00|757110|756110|757081.2|756081.2|757110|756110|757081|756081|30
1644224890000|2022-02-07 09:08:10|757088.5|756088.5|757119.2|756119.2|757119.2|756119.2|757079.7|756079.7|29
1644224900000|2022-02-07 09:08:20|757110.3|756110.3|757074.9|756074.9|757110.3|756110.3|757052.8|756052.8|28
1644224910000|2022-02-07 09:08:30|757081.4|756081.4|757060|756060|757081.4|756081.4|757054.1|756054.1|30
1644224920000|2022-02-07 09:08:40|757058.4|756058.4|757106.3|756106.3|757112.4|756112.4|757042.5|756042.5|33
1644224930000|2022-02-07 09:08:50|757096.6|756096.6|757306.4|756306.4|757306.4|756306.4|757095|756095|35
1644224940000|2022-02-07 09:09:00|757294.4|756294.4|757302.4|756302.4|757309.2|756309.2|757280|756280|30
1644224950000|2022-02-07 09:09:10|757305.8|756305.8|757331.2|756331.2|757341.8|756341.8|757217.5|756217.5|33
1644224960000|2022-02-07 09:09:20|757322|756322|757302.9|756302.9|757353.3|756353.3|757282.8|756282.8|39
1644224970000|2022-02-07 09:09:30|757255.8|756255.8|757395.2|756395.2|757426.7|756426.7|757255.8|756255.8|39
1644224980000|2022-02-07 09:09:40|757394.8|756394.8|757420.2|756420.2|757443.4|756443.4|757373.7|756373.7|34
1644224990000|2022-02-07 09:09:50|757435.9|756435.9|757407.5|756407.5|757435.9|756435.9|757341.6|756341.6|37
1644225000000|2022-02-07 09:10:00|757411.8|756411.8|757442.6|756442.6|757487.7|756487.7|757405.7|756405.7|36
1644225010000|2022-02-07 09:10:10|757443.2|756443.2|757467.2|756467.2|757500.8|756500.8|757443.2|756443.2|34
1644225020000|2022-02-07 09:10:20|757471.3|756471.3|757382.9|756382.9|757498.9|756498.9|757327.9|756327.9|34
1644225030000|2022-02-07 09:10:30|757381|756381|757337.3|756337.3|757383|756383|757313.6|756313.6|35
1644225040000|2022-02-07 09:10:40|757334.2|756334.2|757320.7|756320.7|757354|756354|757293.9|756293.9|36
1644225050000|2022-02-07 09:10:50|757319.1|756319.1|757447.5|756447.5|757447.5|756447.5|757314.7|756314.7|33
1644225060000|2022-02-07 09:11:00|757448.4|756448.4|757452.2|756452.2|757455.3|756455.3|757425.6|756425.6|33
1644225070000|2022-02-07 09:11:10|757433.2|756433.2|757323.1|756323.1|757445.4|756445.4|757317.9|756317.9|33
1644225080000|2022-02-07 09:11:20|757322.1|756322.1|757341.4|756341.4|757349.5|756349.5|757295.5|756295.5|34
1644225090000|2022-02-07 09:11:30|757344.7|756344.7|757386.5|756386.5|757391.8|756391.8|757344.7|756344.7|26
1644225100000|2022-02-07 09:11:40|757373|756373|757389.4|756389.4|757408.9|756408.9|757373|756373|28
1644225110000|2022-02-07 09:11:50|757386.5|756386.5|757391.2|756391.2|757418.1|756418.1|757386.5|756386.5|29
1644225120000|2022-02-07 09:12:00|757390.2|756390.2|757507.1|756507.1|757507.1|756507.1|757384.7|756384.7|32
1644225130000|2022-02-07 09:12:10|757505.4|756505.4|757441.2|756441.2|757513|756513|757439.6|756439.6|35
1644225140000|2022-02-07 09:12:20|757436.3|756436.3|757552.1|756552.1|757601.3|756601.3|757436.3|756436.3|34
1644225150000|2022-02-07 09:12:30|757608.4|756608.4|757642.9|756642.9|757779.6|756779.6|757608.4|756608.4|39
1644225160000|2022-02-07 09:12:40|757635.2|756635.2|757626.6|756626.6|757672.4|756672.4|757617.6|756617.6|36
1644225170000|2022-02-07 09:12:50|757597.6|756597.6|757678.4|756678.4|757683.9|756683.9|757597.6|756597.6|38
1644225180000|2022-02-07 09:13:00|757669.8|756669.8|757683.6|756683.6|757699.3|756699.3|757660|756660|29
1644225190000|2022-02-07 09:13:10|757696.9|756696.9|757724.3|756724.3|757741.1|756741.1|757680.1|756680.1|28
1644225200000|2022-02-07 09:13:20|757717.8|756717.8|757661.4|756661.4|757729.2|756729.2|757655.9|756655.9|30
1644225210000|2022-02-07 09:13:30|757674.5|756674.5|757600|756600|757674.5|756674.5|757590.4|756590.4|29
1644225220000|2022-02-07 09:13:40|757598.2|756598.2|757597.2|756597.2|757603.5|756603.5|757553.4|756553.4|35
1644225230000|2022-02-07 09:13:50|757589.4|756589.4|757564.5|756564.5|757606.5|756606.5|757557.8|756557.8|34
1644225240000|2022-02-07 09:14:00|757552.2|756552.2|757460.4|756460.4|757574.7|756574.7|757455.7|756455.7|34
1644225250000|2022-02-07 09:14:10|757471.1|756471.1|757390.2|756390.2|757498.3|756498.3|757384.6|756384.6|37
1644225260000|2022-02-07 09:14:20|757389.6|756389.6|757379.9|756379.9|757391.3|756391.3|757335.8|756335.8|36
1644225270000|2022-02-07 09:14:30|757400.1|756400.1|757400.7|756400.7|757409.1|756409.1|757383.5|756383.5|27
1644225280000|2022-02-07 09:14:40|757407.4|756407.4|757371|756371|757424.7|756424.7|757356.9|756356.9|34
1644225290000|2022-02-07 09:14:50|757376.2|756376.2|757352.2|756352.2|757382.4|756382.4|757327.1|756327.1|29
1644225300000|2022-02-07 09:15:00|757346.7|756346.7|757405.5|756405.5|757439.3|756439.3|757301.9|756301.9|37
1644225310000|2022-02-07 09:15:10|757406.1|756406.1|757405.1|756405.1|757413.1|756413.1|757386.7|756386.7|29
1644225320000|2022-02-07 09:15:20|757399.8|756399.8|757401|756401|757450.3|756450.3|757353.1|756353.1|35
1644225330000|2022-02-07 09:15:30|757407.7|756407.7|757333.7|756333.7|757407.7|756407.7|757317.4|756317.4|38
1644225340000|2022-02-07 09:15:40|757335.4|756335.4|757411|756411|757420|756420|757330.1|756330.1|29
1644225350000|2022-02-07 09:15:50|757405.5|756405.5|757424.5|756424.5|757441.5|756441.5|757393.6|756393.6|31
1644225360000|2022-02-07 09:16:00|757423.6|756423.6|757411.8|756411.8|757437.7|756437.7|757401.4|756401.4|31
1644225370000|2022-02-07 09:16:10|757407.7|756407.7|757403.6|756403.6|757439.2|756439.2|757398.2|756398.2|30
1644225380000|2022-02-07 09:16:20|757407.1|756407.1|757345.6|756345.6|757413.5|756413.5|757345.6|756345.6|25
1644225390000|2022-02-07 09:16:30|757348.3|756348.3|757384.3|756384.3|757384.3|756384.3|757338.3|756338.3|28
1644225400000|2022-02-07 09:16:40|757351.4|756351.4|757355|756355|757371.1|756371.1|757351.4|756351.4|19
1644225410000|2022-02-07 09:16:50|757355.9|756355.9|757365.4|756365.4|757365.4|756365.4|757332.4|756332.4|23
1644225420000|2022-02-07 09:17:00|757356.6|756356.6|757362.8|756362.8|757380.9|756380.9|757356.6|756356.6|31
1644225430000|2022-02-07 09:17:10|757363.7|756363.7|757557.7|756557.7|757604.3|756604.3|757363|756363|31
1644225440000|2022-02-07 09:17:20|757557.6|756557.6|757474.2|756474.2|757567.8|756567.8|757438.5|756438.5|36
1644225450000|2022-02-07 09:17:30|757479.4|756479.4|757473|756473|757508.4|756508.4|757464.1|756464.1|34
1644225460000|2022-02-07 09:17:40|757478.7|756478.7|757462.8|756462.8|757487.7|756487.7|757457.1|756457.1|27
1644225470000|2022-02-07 09:17:50|757470.7|756470.7|757448.8|756448.8|757470.7|756470.7|757423.5|756423.5|29
1644225480000|2022-02-07 09:18:00|757450.5|756450.5|757436.7|756436.7|757454.9|756454.9|757431.9|756431.9|35
1644225490000|2022-02-07 09:18:10|757432.9|756432.9|757392.1|756392.1|757441.9|756441.9|757374.2|756374.2|29
1644225500000|2022-02-07 09:18:20|757385.5|756385.5|757377.5|756377.5|757387.9|756387.9|757370.6|756370.6|24
1644225510000|2022-02-07 09:18:30|757364.2|756364.2|757384.6|756384.6|757384.6|756384.6|757347.3|756347.3|29
1644225520000|2022-02-07 09:18:40|757385.4|756385.4|757373.6|756373.6|757416.1|756416.1|757366.6|756366.6|30
1644225530000|2022-02-07 09:18:50|757376.2|756376.2|757377.8|756377.8|757383.1|756383.1|757360.8|756360.8|20
1644225540000|2022-02-07 09:19:00|757380.2|756380.2|757351.8|756351.8|757386.8|756386.8|757351.8|756351.8|33
1644225550000|2022-02-07 09:19:10|757327.9|756327.9|757431.4|756431.4|757451.4|756451.4|757288.3|756288.3|29
1644225560000|2022-02-07 09:19:20|757427.8|756427.8|757488.1|756488.1|757490.5|756490.5|757419.7|756419.7|26
1644225570000|2022-02-07 09:19:30|757458.5|756458.5|757510.9|756510.9|757557.4|756557.4|757458.5|756458.5|33
1644225580000|2022-02-07 09:19:40|757507.9|756507.9|757588.8|756588.8|757601.2|756601.2|757505.5|756505.5|30
1644225590000|2022-02-07 09:19:50|757568.3|756568.3|757592.3|756592.3|757597.2|756597.2|757568.3|756568.3|22
1644225600000|2022-02-07 09:20:00|757590.3|756590.3|757539.7|756539.7|757618.7|756618.7|757519.3|756519.3|28
1644225610000|2022-02-07 09:20:10|757518.1|756518.1|757497.9|756497.9|757541.8|756541.8|757491.7|756491.7|35
1644225620000|2022-02-07 09:20:20|757509.8|756509.8|757486.2|756486.2|757510.7|756510.7|757451|756451|33
1644225630000|2022-02-07 09:20:30|757492.9|756492.9|757375.9|756375.9|757492.9|756492.9|757372.2|756372.2|36
1644225640000|2022-02-07 09:20:40|757373.2|756373.2|757344.4|756344.4|757373.2|756373.2|757335|756335|25
1644225650000|2022-02-07 09:20:50|757343.1|756343.1|757340.5|756340.5|757346.6|756346.6|757338.2|756338.2|24
1644225660000|2022-02-07 09:21:00|757341.7|756341.7|757380.4|756380.4|757416.3|756416.3|757323.8|756323.8|34
1644225670000|2022-02-07 09:21:10|757362.6|756362.6|757391.3|756391.3|757396.1|756396.1|757329.2|756329.2|31
1644225680000|2022-02-07 09:21:20|757388.6|756388.6|757372.8|756372.8|757392.8|756392.8|757360.1|756360.1|22
1644225690000|2022-02-07 09:21:30|757367.1|756367.1|757239.5|756239.5|757369.2|756369.2|757215.2|756215.2|33
1644225700000|2022-02-07 09:21:40|757235.1|756235.1|757224.1|756224.1|757264.9|756264.9|757204.8|756204.8|29
1644225710000|2022-02-07 09:21:50|757228.5|756228.5|757211.6|756211.6|757240.1|756240.1|757210.3|756210.3|29
1644225720000|2022-02-07 09:22:00|757217|756217|757213.3|756213.3|757222.4|756222.4|757200.5|756200.5|29
1644225730000|2022-02-07 09:22:10|757201.6|756201.6|757223.3|756223.3|757256.5|756256.5|757176.7|756176.7|33
1644225740000|2022-02-07 09:22:20|757224.6|756224.6|757230.6|756230.6|757230.6|756230.6|757201.5|756201.5|27
1644225750000|2022-02-07 09:22:30|757213.1|756213.1|757220.3|756220.3|757232.2|756232.2|757212.6|756212.6|30
1644225760000|2022-02-07 09:22:40|757221|756221|757221.5|756221.5|757235.4|756235.4|757211|756211|30
1644225770000|2022-02-07 09:22:50|757222.3|756222.3|757185.5|756185.5|757228.1|756228.1|757185.5|756185.5|29
1644225780000|2022-02-07 09:23:00|757233|756233|757236.8|756236.8|757341.6|756341.6|757229.7|756229.7|40
1644225790000|2022-02-07 09:23:10|757244.8|756244.8|757220.3|756220.3|757248|756248|757217.3|756217.3|24
1644225800000|2022-02-07 09:23:20|757188|756188|757169.3|756169.3|757212.4|756212.4|757161.1|756161.1|29
1644225810000|2022-02-07 09:23:30|757184.7|756184.7|757181.2|756181.2|757203.7|756203.7|757167.4|756167.4|30
1644225820000|2022-02-07 09:23:40|757193.4|756193.4|757238.1|756238.1|757244.3|756244.3|757180.3|756180.3|34
1644225830000|2022-02-07 09:23:50|757221.5|756221.5|757233.6|756233.6|757271.2|756271.2|757214.5|756214.5|37
1644225840000|2022-02-07 09:24:00|757260.9|756260.9|757287.4|756287.4|757322.7|756322.7|757260.8|756260.8|34
1644225850000|2022-02-07 09:24:10|757305.3|756305.3|757406|756406|757413.5|756413.5|757305.3|756305.3|33
1644225860000|2022-02-07 09:24:20|757448.8|756448.8|757338.5|756338.5|757464.3|756464.3|757338.4|756338.4|35
1644225870000|2022-02-07 09:24:30|757394.8|756394.8|757425.3|756425.3|757445.2|756445.2|757388.1|756388.1|29
1644225880000|2022-02-07 09:24:40|757423.6|756423.6|757390|756390|757425.9|756425.9|757380.1|756380.1|28
1644225890000|2022-02-07 09:24:50|757396.6|756396.6|757444.1|756444.1|757456.6|756456.6|757396.6|756396.6|31
1644225900000|2022-02-07 09:25:00|757429.1|756429.1|757428.1|756428.1|757448|756448|757414.4|756414.4|35
1644225910000|2022-02-07 09:25:10|757428.6|756428.6|757427.6|756427.6|757437|756437|757414|756414|26
1644225920000|2022-02-07 09:25:20|757426.4|756426.4|757434.6|756434.6|757443.4|756443.4|757406.9|756406.9|35
1644225930000|2022-02-07 09:25:30|757439.1|756439.1|757289.5|756289.5|757439.1|756439.1|757281.5|756281.5|31
1644225940000|2022-02-07 09:25:40|757292.7|756292.7|757272.8|756272.8|757325.9|756325.9|757261.2|756261.2|27
1644225950000|2022-02-07 09:25:50|757262.8|756262.8|757307.6|756307.6|757320.2|756320.2|757259.8|756259.8|32
1644225960000|2022-02-07 09:26:00|757313|756313|757288.6|756288.6|757345.4|756345.4|757260.5|756260.5|31
1644225970000|2022-02-07 09:26:10|757289.7|756289.7|757296.4|756296.4|757296.4|756296.4|757251.8|756251.8|37
1644225980000|2022-02-07 09:26:20|757287.6|756287.6|757204.3|756204.3|757287.6|756287.6|757195.1|756195.1|27
1644225990000|2022-02-07 09:26:30|757204.1|756204.1|757202.7|756202.7|757237.4|756237.4|757185.8|756185.8|30
1644226000000|2022-02-07 09:26:40|757216.5|756216.5|757208.8|756208.8|757216.5|756216.5|757192.9|756192.9|15
1644226010000|2022-02-07 09:26:50|757214.2|756214.2|757149.8|756149.8|757238.2|756238.2|757149.8|756149.8|30
1644226020000|2022-02-07 09:27:00|757158.2|756158.2|757156|756156|757175.7|756175.7|757116|756116|33
1644226030000|2022-02-07 09:27:10|757161.6|756161.6|757123|756123|757225.7|756225.7|757116.2|756116.2|37
1644226040000|2022-02-07 09:27:20|757111.9|756111.9|757111.2|756111.2|757123.4|756123.4|757103.4|756103.4|33
1644226050000|2022-02-07 09:27:30|757106.6|756106.6|757137.4|756137.4|757154.8|756154.8|757059.3|756059.3|39
1644226060000|2022-02-07 09:27:40|757145.1|756145.1|757061.3|756061.3|757148.8|756148.8|757061.3|756061.3|38
1644226070000|2022-02-07 09:27:50|757068.7|756068.7|757037.3|756037.3|757071.9|756071.9|757018.6|756018.6|29
1644226080000|2022-02-07 09:28:00|757031.3|756031.3|757013.6|756013.6|757062.2|756062.2|757013.6|756013.6|36
1644226090000|2022-02-07 09:28:10|757017.6|756017.6|757043.6|756043.6|757048|756048|757014.2|756014.2|30
1644226100000|2022-02-07 09:28:20|757043.2|756043.2|757034|756034|757049|756049|757014.4|756014.4|29
1644226110000|2022-02-07 09:28:30|757037.4|756037.4|756970.8|755970.8|757038.2|756038.2|756944.1|755944.1|37
1644226120000|2022-02-07 09:28:40|756982.5|755982.5|756991|755991|757009.8|756009.8|756947.1|755947.1|36
1644226130000|2022-02-07 09:28:50|756987.1|755987.1|756983.3|755983.3|756992.6|755992.6|756968.9|755968.9|37
1644226140000|2022-02-07 09:29:00|756976.9|755976.9|756953.3|755953.3|756979|755979|756941.1|755941.1|31
1644226150000|2022-02-07 09:29:10|756951.1|755951.1|756995.1|755995.1|757010.7|756010.7|756950.2|755950.2|36
1644226160000|2022-02-07 09:29:20|756994.8|755994.8|756984.4|755984.4|757027.8|756027.8|756976.8|755976.8|35
1644226170000|2022-02-07 09:29:30|756986.4|755986.4|756963.8|755963.8|756992.8|755992.8|756954.6|755954.6|32
1644226180000|2022-02-07 09:29:40|756962|755962|756951.2|755951.2|756963.2|755963.2|756948.1|755948.1|33
1644226190000|2022-02-07 09:29:50|756947.3|755947.3|756958.7|755958.7|756964.2|755964.2|756946|755946|29
1644226200000|2022-02-07 09:30:00|756963.8|755963.8|756936.3|755936.3|756963.8|755963.8|756920.4|755920.4|39
1644226210000|2022-02-07 09:30:10|756961|755961|756967.4|755967.4|757005.9|756005.9|756945.5|755945.5|34
1644226220000|2022-02-07 09:30:20|756971.7|755971.7|757035.5|756035.5|757046.7|756046.7|756866.8|755866.8|33
1644226230000|2022-02-07 09:30:30|757038.1|756038.1|757087.7|756087.7|757090.2|756090.2|757026.8|756026.8|33
1644226240000|2022-02-07 09:30:40|757084|756084|757300.2|756300.2|757302.5|756302.5|757084|756084|36
1644226250000|2022-02-07 09:30:50|757299.8|756299.8|757297.4|756297.4|757304.7|756304.7|757293.2|756293.2|25
1644226260000|2022-02-07 09:31:00|757296.5|756296.5|757312.5|756312.5|757339.2|756339.2|757290.3|756290.3|31
1644226270000|2022-02-07 09:31:10|757315.7|756315.7|757323.9|756323.9|757382.2|756382.2|757307.8|756307.8|34
1644226280000|2022-02-07 09:31:20|757322.4|756322.4|757332.7|756332.7|757346.4|756346.4|757322.4|756322.4|31
1644226290000|2022-02-07 09:31:30|757335.9|756335.9|757268.8|756268.8|757357.2|756357.2|757241.8|756241.8|34
1644226300000|2022-02-07 09:31:40|757273|756273|757285.8|756285.8|757381.7|756381.7|757267.3|756267.3|39
1644226310000|2022-02-07 09:31:50|757286.8|756286.8|757370.6|756370.6|757380.2|756380.2|757286.8|756286.8|33
1644226320000|2022-02-07 09:32:00|757373.2|756373.2|757260.6|756260.6|757373.2|756373.2|757196.1|756196.1|37
1644226330000|2022-02-07 09:32:10|757257.4|756257.4|757296.5|756296.5|757299.2|756299.2|757226.5|756226.5|29
1644226340000|2022-02-07 09:32:20|757299.5|756299.5|757251.3|756251.3|757304.1|756304.1|757249.6|756249.6|36
1644226350000|2022-02-07 09:32:30|757258.1|756258.1|757299.4|756299.4|757314.5|756314.5|757231.6|756231.6|35
1644226360000|2022-02-07 09:32:40|757286.8|756286.8|757279.2|756279.2|757293.8|756293.8|757262.4|756262.4|33
1644226370000|2022-02-07 09:32:50|757275.9|756275.9|757263.2|756263.2|757290.7|756290.7|757248|756248|33
1644226380000|2022-02-07 09:33:00|757279.9|756279.9|757216.2|756216.2|757293|756293|757204.1|756204.1|38
1644226390000|2022-02-07 09:33:10|757220.7|756220.7|757199.3|756199.3|757227.2|756227.2|757162.1|756162.1|34
1644226400000|2022-02-07 09:33:20|757196.3|756196.3|757160.3|756160.3|757196.5|756196.5|757140.7|756140.7|32
1644226410000|2022-02-07 09:33:30|757151.9|756151.9|757156.9|756156.9|757171.1|756171.1|757151.3|756151.3|25
1644226420000|2022-02-07 09:33:40|757156.5|756156.5|757172.5|756172.5|757215.7|756215.7|757139.4|756139.4|29
1644226430000|2022-02-07 09:33:50|757178|756178|757134.8|756134.8|757183.4|756183.4|757134.8|756134.8|34
1644226440000|2022-02-07 09:34:00|757140.2|756140.2|757241.2|756241.2|757259.3|756259.3|757137.2|756137.2|35
1644226450000|2022-02-07 09:34:10|757242|756242|757165.2|756165.2|757249.8|756249.8|757165.2|756165.2|30
1644226460000|2022-02-07 09:34:20|757166.3|756166.3|757133.3|756133.3|757169.3|756169.3|757133|756133|32
1644226470000|2022-02-07 09:34:30|757135.4|756135.4|757130.4|756130.4|757143.4|756143.4|757122.3|756122.3|34
1644226480000|2022-02-07 09:34:40|757126.2|756126.2|757078.8|756078.8|757131.8|756131.8|757072.2|756072.2|30
1644226490000|2022-02-07 09:34:50|757077.5|756077.5|757189.1|756189.1|757222.6|756222.6|757069|756069|35
1644226500000|2022-02-07 09:35:00|757189.4|756189.4|757270|756270|757271.8|756271.8|757188|756188|32
1644226510000|2022-02-07 09:35:10|757284.3|756284.3|757323.1|756323.1|757329.4|756329.4|757249.6|756249.6|37
1644226520000|2022-02-07 09:35:20|757317.6|756317.6|757336.1|756336.1|757349.5|756349.5|757313.1|756313.1|27
1644226530000|2022-02-07 09:35:30|757349.5|756349.5|757369.6|756369.6|757398.9|756398.9|757348.4|756348.4|31
1644226540000|2022-02-07 09:35:40|757364.9|756364.9|757391.9|756391.9|757407.1|756407.1|757364.9|756364.9|37
1644226550000|2022-02-07 09:35:50|757386|756386|757432.7|756432.7|757432.7|756432.7|757325.8|756325.8|35
1644226560000|2022-02-07 09:36:00|757427.8|756427.8|757345.9|756345.9|757466.2|756466.2|757345.9|756345.9|37
1644226570000|2022-02-07 09:36:10|757362.3|756362.3|757272.3|756272.3|757366.3|756366.3|757263.9|756263.9|28
1644226580000|2022-02-07 09:36:20|757273.6|756273.6|757287.8|756287.8|757321.8|756321.8|757267.2|756267.2|24
1644226590000|2022-02-07 09:36:30|757288.1|756288.1|757170.1|756170.1|757290.4|756290.4|757157.6|756157.6|32
1644226600000|2022-02-07 09:36:40|757161.1|756161.1|757264.1|756264.1|757277.5|756277.5|757161.1|756161.1|35
1644226610000|2022-02-07 09:36:50|757264.4|756264.4|757285.4|756285.4|757299.6|756299.6|757259.8|756259.8|36
1644226620000|2022-02-07 09:37:00|757284.7|756284.7|757361.4|756361.4|757365.3|756365.3|757278.5|756278.5|36
1644226630000|2022-02-07 09:37:10|757364.2|756364.2|757354.6|756354.6|757366.2|756366.2|757349.8|756349.8|30
1644226640000|2022-02-07 09:37:20|757353.4|756353.4|757353.7|756353.7|757377.3|756377.3|757347.8|756347.8|27
1644226650000|2022-02-07 09:37:30|757360.2|756360.2|757248.3|756248.3|757360.2|756360.2|757244.1|756244.1|31
1644226660000|2022-02-07 09:37:40|757239.8|756239.8|757239.4|756239.4|757278.1|756278.1|757236.1|756236.1|39
1644226670000|2022-02-07 09:37:50|757241|756241|757249|756249|757250.2|756250.2|757234.6|756234.6|29
1644226680000|2022-02-07 09:38:00|757245.7|756245.7|757253.7|756253.7|757277.8|756277.8|757245.7|756245.7|32
1644226690000|2022-02-07 09:38:10|757251|756251|757273.9|756273.9|757284.9|756284.9|757239.2|756239.2|38
1644226700000|2022-02-07 09:38:20|757274.4|756274.4|757268.6|756268.6|757277.6|756277.6|757242.5|756242.5|35
1644226710000|2022-02-07 09:38:30|757279.8|756279.8|757195.5|756195.5|757336.2|756336.2|757162.2|756162.2|36
1644226720000|2022-02-07 09:38:40|757188.6|756188.6|757194|756194|757214|756214|757161.7|756161.7|40
1644226730000|2022-02-07 09:38:50|757162.1|756162.1|757136.5|756136.5|757182.9|756182.9|757128.5|756128.5|34
1644226740000|2022-02-07 09:39:00|757121.8|756121.8|757154.4|756154.4|757157.5|756157.5|757118.8|756118.8|28
1644226750000|2022-02-07 09:39:10|757149.6|756149.6|757124.8|756124.8|757149.6|756149.6|757123.9|756123.9|29
1644226760000|2022-02-07 09:39:20|757145.2|756145.2|757027.8|756027.8|757149.4|756149.4|757027.8|756027.8|28
1644226770000|2022-02-07 09:39:30|757033.8|756033.8|757002.7|756002.7|757041|756041|757001|756001|29
1644226780000|2022-02-07 09:39:40|757000.4|756000.4|757012.3|756012.3|757022.3|756022.3|756989.7|755989.7|33
1644226790000|2022-02-07 09:39:50|757010.3|756010.3|756968.2|755968.2|757021.9|756021.9|756966.4|755966.4|36
1644226800000|2022-02-07 09:40:00|756965.6|755965.6|756975.5|755975.5|756975.5|755975.5|756908|755908|31
1644226810000|2022-02-07 09:40:10|756973.4|755973.4|756964|755964|756977.2|755977.2|756940.5|755940.5|30
1644226820000|2022-02-07 09:40:20|756970.5|755970.5|756950.8|755950.8|756970.5|755970.5|756936|755936|25
1644226830000|2022-02-07 09:40:30|756960.4|755960.4|756992.3|755992.3|757020.8|756020.8|756960.4|755960.4|30
1644226840000|2022-02-07 09:40:40|756991.2|755991.2|756979.3|755979.3|756991.2|755991.2|756969|755969|35
1644226850000|2022-02-07 09:40:50|756977.4|755977.4|757016.4|756016.4|757016.4|756016.4|756972.4|755972.4|36
1644226860000|2022-02-07 09:41:00|757026.3|756026.3|757068.3|756068.3|757068.3|756068.3|757026.3|756026.3|31
1644226870000|2022-02-07 09:41:10|757065.7|756065.7|757065|756065|757082.9|756082.9|757049.5|756049.5|24
1644226880000|2022-02-07 09:41:20|757062.9|756062.9|757213|756213|757251.3|756251.3|757061.9|756061.9|30
1644226890000|2022-02-07 09:41:30|757210.3|756210.3|757256.2|756256.2|757287|756287|757210.3|756210.3|38
1644226900000|2022-02-07 09:41:40|757250.4|756250.4|757350.6|756350.6|757362.5|756362.5|757250.4|756250.4|36
1644226910000|2022-02-07 09:41:50|757352.6|756352.6|757457.5|756457.5|757457.5|756457.5|757343.5|756343.5|37
1644226920000|2022-02-07 09:42:00|757460|756460|757356.4|756356.4|757460.2|756460.2|757350.9|756350.9|38
1644226930000|2022-02-07 09:42:10|757359|756359|757457.7|756457.7|757462.2|756462.2|757332.5|756332.5|37
1644226940000|2022-02-07 09:42:20|757455.1|756455.1|757425.6|756425.6|757461.9|756461.9|757384.1|756384.1|36
1644226950000|2022-02-07 09:42:30|757433.5|756433.5|757390.2|756390.2|757443|756443|757389.3|756389.3|30
1644226960000|2022-02-07 09:42:40|757396.5|756396.5|757465|756465|757476.9|756476.9|757396.5|756396.5|25
1644226970000|2022-02-07 09:42:50|757468|756468|757418.4|756418.4|757468|756468|757417.8|756417.8|30
1644226980000|2022-02-07 09:43:00|757418.7|756418.7|757343|756343|757424.9|756424.9|757341.4|756341.4|27
1644226990000|2022-02-07 09:43:10|757342.2|756342.2|757372.9|756372.9|757372.9|756372.9|757340.2|756340.2|33
1644227000000|2022-02-07 09:43:20|757378.1|756378.1|757354|756354|757378.1|756378.1|757349.5|756349.5|24
1644227010000|2022-02-07 09:43:30|757355.9|756355.9|757371.3|756371.3|757384|756384|757353.9|756353.9|30
1644227020000|2022-02-07 09:43:40|757371|756371|757360.2|756360.2|757375|756375|757355|756355|31
1644227030000|2022-02-07 09:43:50|757357.7|756357.7|757332.5|756332.5|757357.7|756357.7|757330.3|756330.3|36
1644227040000|2022-02-07 09:44:00|757322.6|756322.6|757288.9|756288.9|757328|756328|757248.5|756248.5|40
1644227050000|2022-02-07 09:44:10|757300.2|756300.2|757285.4|756285.4|757308.4|756308.4|757279.7|756279.7|34
1644227060000|2022-02-07 09:44:20|757293.7|756293.7|757353|756353|757357|756357|757293.7|756293.7|38
1644227070000|2022-02-07 09:44:30|757357.3|756357.3|757351.6|756351.6|757376.5|756376.5|757345.2|756345.2|30
1644227080000|2022-02-07 09:44:40|757353.9|756353.9|757326.4|756326.4|757355.4|756355.4|757322.7|756322.7|29
1644227090000|2022-02-07 09:44:50|757327.4|756327.4|757316.4|756316.4|757344.2|756344.2|757307|756307|30
1644227100000|2022-02-07 09:45:00|757312.2|756312.2|757347.2|756347.2|757352|756352|757307.1|756307.1|33
1644227110000|2022-02-07 09:45:10|757349.6|756349.6|757357.6|756357.6|757382|756382|757345.8|756345.8|33
1644227120000|2022-02-07 09:45:20|757354.6|756354.6|757339.4|756339.4|757356.3|756356.3|757331.7|756331.7|37
1644227130000|2022-02-07 09:45:30|757339.6|756339.6|757275.8|756275.8|757344|756344|757264.5|756264.5|37
1644227140000|2022-02-07 09:45:40|757254.5|756254.5|757173.3|756173.3|757259.8|756259.8|757124.7|756124.7|35
1644227150000|2022-02-07 09:45:50|757171.8|756171.8|757183.7|756183.7|757188.2|756188.2|757165.1|756165.1|34
1644227160000|2022-02-07 09:46:00|757188.1|756188.1|757149.5|756149.5|757244.8|756244.8|757144.5|756144.5|32
1644227170000|2022-02-07 09:46:10|757150.3|756150.3|757103.4|756103.4|757161.1|756161.1|757100|756100|39
1644227180000|2022-02-07 09:46:20|757087.2|756087.2|757048.5|756048.5|757090.6|756090.6|757036.6|756036.6|28
1644227190000|2022-02-07 09:46:30|757046.3|756046.3|757117.2|756117.2|757117.2|756117.2|757008.1|756008.1|36
1644227200000|2022-02-07 09:46:40|757114.2|756114.2|757075|756075|757121|756121|757063.4|756063.4|29
1644227210000|2022-02-07 09:46:50|757076.5|756076.5|757134.7|756134.7|757171.7|756171.7|757061.9|756061.9|26
1644227220000|2022-02-07 09:47:00|757136|756136|757169.2|756169.2|757169.2|756169.2|757093.1|756093.1|36
1644227230000|2022-02-07 09:47:10|757139.8|756139.8|757035|756035|757139.8|756139.8|756975.7|755975.7|34
1644227240000|2022-02-07 09:47:20|757012.2|756012.2|757013.3|756013.3|757030.2|756030.2|757004|756004|32
1644227250000|2022-02-07 09:47:30|757011.7|756011.7|757011.9|756011.9|757031.4|756031.4|756978|755978|31
1644227260000|2022-02-07 09:47:40|757015.5|756015.5|757054.5|756054.5|757060.2|756060.2|757003.8|756003.8|27
1644227270000|2022-02-07 09:47:50|757066.3|756066.3|757064.2|756064.2|757104.7|756104.7|757042|756042|23
1644227280000|2022-02-07 09:48:00|757068.7|756068.7|757121.1|756121.1|757142.4|756142.4|757054.8|756054.8|34
1644227290000|2022-02-07 09:48:10|757113.9|756113.9|757105|756105|757129.4|756129.4|757086.2|756086.2|31
1644227300000|2022-02-07 09:48:20|757108.6|756108.6|757126.5|756126.5|757141.3|756141.3|757108.6|756108.6|33
1644227310000|2022-02-07 09:48:30|757127.3|756127.3|757335.1|756335.1|757339.2|756339.2|757127.3|756127.3|36
1644227320000|2022-02-07 09:48:40|757332.6|756332.6|757354.1|756354.1|757370.2|756370.2|757332.6|756332.6|22
1644227330000|2022-02-07 09:48:50|757357.6|756357.6|757193.9|756193.9|757357.9|756357.9|757183.4|756183.4|27
1644227340000|2022-02-07 09:49:00|757193.5|756193.5|757153.3|756153.3|757196.4|756196.4|757125.2|756125.2|33
1644227350000|2022-02-07 09:49:10|757154.4|756154.4|757151.1|756151.1|757155.4|756155.4|757132|756132|32
1644227360000|2022-02-07 09:49:20|757151.3|756151.3|757167.5|756167.5|757184.5|756184.5|757148.4|756148.4|33
1644227370000|2022-02-07 09:49:30|757166.5|756166.5|757213.8|756213.8|757230.1|756230.1|757166.5|756166.5|28
1644227380000|2022-02-07 09:49:40|757213.6|756213.6|757217.4|756217.4|757240.6|756240.6|757206|756206|21
1644227390000|2022-02-07 09:49:50|757214.9|756214.9|757241.7|756241.7|757253.3|756253.3|757211.9|756211.9|29
1644227400000|2022-02-07 09:50:00|757240.1|756240.1|757358.7|756358.7|757372.1|756372.1|757240.1|756240.1|33
1644227410000|2022-02-07 09:50:10|757362.4|756362.4|757233.2|756233.2|757363.2|756363.2|757216.4|756216.4|35
1644227420000|2022-02-07 09:50:20|757230.8|756230.8|757231.6|756231.6|757268.3|756268.3|757219.4|756219.4|34
1644227430000|2022-02-07 09:50:30|757229.5|756229.5|757266.9|756266.9|757268.1|756268.1|757223.1|756223.1|32
1644227440000|2022-02-07 09:50:40|757262.6|756262.6|757266.5|756266.5|757269.2|756269.2|757256.2|756256.2|29
1644227450000|2022-02-07 09:50:50|757266.4|756266.4|757263|756263|757266.4|756266.4|757260.7|756260.7|27
1644227460000|2022-02-07 09:51:00|757252|756252|757256.6|756256.6|757259.3|756259.3|757238.8|756238.8|35
1644227470000|2022-02-07 09:51:10|757257.2|756257.2|757247.1|756247.1|757306|756306|757237.5|756237.5|30
1644227480000|2022-02-07 09:51:20|757245.5|756245.5|757146.7|756146.7|757245.6|756245.6|757146.7|756146.7|32
1644227490000|2022-02-07 09:51:30|757144.3|756144.3|757147.2|756147.2|757152.7|756152.7|757131.3|756131.3|30
1644227500000|2022-02-07 09:51:40|757139.1|756139.1|757049.7|756049.7|757139.4|756139.4|757049|756049|33
1644227510000|2022-02-07 09:51:50|757049.8|756049.8|756888.3|755888.3|757078.1|756078.1|756881.2|755881.2|31
1644227520000|2022-02-07 09:52:00|756886.9|755886.9|756894.8|755894.8|756903.4|755903.4|756878.9|755878.9|28
1644227530000|2022-02-07 09:52:10|756895.4|755895.4|756913|755913|756918.3|755918.3|756882.5|755882.5|26
1644227540000|2022-02-07 09:52:20|756915.5|755915.5|756901|755901|756915.5|755915.5|756900.9|755900.9|22
1644227550000|2022-02-07 09:52:30|756901.3|755901.3|756867.1|755867.1|756906.5|755906.5|756866.5|755866.5|28
1644227560000|2022-02-07 09:52:40|756865.5|755865.5|756831.2|755831.2|756868.5|755868.5|756801.6|755801.6|36
1644227570000|2022-02-07 09:52:50|756842.6|755842.6|756890.7|755890.7|756890.7|755890.7|756826.3|755826.3|36
1644227580000|2022-02-07 09:53:00|756896|755896|756817.6|755817.6|756896|755896|756807.3|755807.3|32
1644227590000|2022-02-07 09:53:10|756818.5|755818.5|756798.8|755798.8|756822.9|755822.9|756798.8|755798.8|27
1644227600000|2022-02-07 09:53:20|756789.6|755789.6|756859.3|755859.3|756867.4|755867.4|756775.8|755775.8|34
1644227610000|2022-02-07 09:53:30|756868.7|755868.7|756849.2|755849.2|756868.7|755868.7|756835.1|755835.1|34
1644227620000|2022-02-07 09:53:40|756862.9|755862.9|756841.1|755841.1|756878.2|755878.2|756839.6|755839.6|35
1644227630000|2022-02-07 09:53:50|756836.5|755836.5|756847.5|755847.5|756849.4|755849.4|756833|755833|31
1644227640000|2022-02-07 09:54:00|756847.1|755847.1|756792.7|755792.7|756847.1|755847.1|756791.4|755791.4|33
1644227650000|2022-02-07 09:54:10|756784.2|755784.2|756801.6|755801.6|756811.3|755811.3|756784.2|755784.2|29
1644227660000|2022-02-07 09:54:20|756814.7|755814.7|756829|755829|756851.9|755851.9|756812.6|755812.6|33
1644227670000|2022-02-07 09:54:30|756830.1|755830.1|756870|755870|756880.8|755880.8|756828.4|755828.4|32
1644227680000|2022-02-07 09:54:40|756871.1|755871.1|756879.1|755879.1|756884.3|755884.3|756862.4|755862.4|26
1644227690000|2022-02-07 09:54:50|756879.4|755879.4|756905.7|755905.7|756905.7|755905.7|756876.4|755876.4|31
1644227700000|2022-02-07 09:55:00|756881.2|755881.2|756823|755823|756881.2|755881.2|756811.2|755811.2|37
1644227710000|2022-02-07 09:55:10|756818.6|755818.6|756772.3|755772.3|756825.1|755825.1|756743|755743|34
1644227720000|2022-02-07 09:55:20|756763.7|755763.7|756699.2|755699.2|756763.7|755763.7|756695.5|755695.5|35
1644227730000|2022-02-07 09:55:30|756696.3|755696.3|756640.8|755640.8|756709.3|755709.3|756636.1|755636.1|32
1644227740000|2022-02-07 09:55:40|756636.9|755636.9|756626.7|755626.7|756655.3|755655.3|756613.9|755613.9|25
1644227750000|2022-02-07 09:55:50|756628.6|755628.6|756596.5|755596.5|756628.6|755628.6|756594.6|755594.6|30
1644227760000|2022-02-07 09:56:00|756603.4|755603.4|756652.2|755652.2|756663.5|755663.5|756578.7|755578.7|32
1644227770000|2022-02-07 09:56:10|756651|755651|756623.1|755623.1|756652.1|755652.1|756587.2|755587.2|30
1644227780000|2022-02-07 09:56:20|756620.8|755620.8|756572.4|755572.4|756621.6|755621.6|756571.3|755571.3|25
1644227790000|2022-02-07 09:56:30|756574.1|755574.1|756589.3|755589.3|756589.3|755589.3|756559.8|755559.8|31
1644227800000|2022-02-07 09:56:40|756618.5|755618.5|756468.4|755468.4|756618.5|755618.5|756468|755468|33
1644227810000|2022-02-07 09:56:50|756463.4|755463.4|755989.8|754989.8|756492|755475.9|755871|754411.5|36
1644227820000|2022-02-07 09:57:00|755993.5|754993.5|756087.2|755087.2|756151.5|755151.5|755993.3|754993.3|37
1644227830000|2022-02-07 09:57:10|756075.9|755075.9|756116.4|755116.4|756160.9|755160.9|756065.7|755065.7|34
1644227840000|2022-02-07 09:57:20|756114.6|755114.6|756197|755197|756215.4|755215.4|756112.7|755112.7|36
1644227850000|2022-02-07 09:57:30|756194.3|755194.3|755958.9|754958.9|756194.3|755194.3|755958.9|754958.9|39
1644227860000|2022-02-07 09:57:40|755957.3|754957.3|755911.3|754911.3|755968.4|754968.4|755911.3|754911.3|31
1644227870000|2022-02-07 09:57:50|755913|754913|755773.2|754773.2|755915.5|754915.5|755760.1|754760.1|37
1644227880000|2022-02-07 09:58:00|755778.9|754778.9|755767.9|754767.9|755788.8|754788.8|755740.9|754740.9|37
1644227890000|2022-02-07 09:58:10|755774.2|754774.2|755746.8|754746.8|755791.8|754791.8|755727.5|754727.5|34
1644227900000|2022-02-07 09:58:20|755750.9|754750.9|755694.4|754694.4|755767.8|754767.8|755688.7|754688.7|33
1644227910000|2022-02-07 09:58:30|755700.6|754700.6|755703.6|754703.6|755714.2|754714.2|755683.1|754683.1|32
1644227920000|2022-02-07 09:58:40|755704.8|754704.8|755817.1|754817.1|755835.1|754835.1|755691.9|754691.9|38
1644227930000|2022-02-07 09:58:50|755796.1|754796.1|755828.9|754828.9|755849.5|754849.5|755789.7|754789.7|32
1644227940000|2022-02-07 09:59:00|755825.5|754825.5|755813.5|754813.5|755844.8|754844.8|755774.5|754774.5|38
1644227950000|2022-02-07 09:59:10|755793.7|754793.7|755834.2|754834.2|755836.1|754836.1|755773.2|754773.2|34
1644227960000|2022-02-07 09:59:20|755813.7|754813.7|755753.4|754753.4|755823.3|754823.3|755718.8|754718.8|34
1644227970000|2022-02-07 09:59:30|755798.3|754798.3|755827.3|754827.3|755875.7|754875.7|755794.4|754794.4|32
1644227980000|2022-02-07 09:59:40|755824.6|754824.6|755857.8|754857.8|755870.7|754870.7|755808.4|754808.4|27
1644227990000|2022-02-07 09:59:50|755857.5|754857.5|755828.5|754828.5|755899.2|754899.2|755825.9|754825.9|32
1644228000000|2022-02-07 10:00:00|755823.9|754823.9|755881.1|754881.1|755885.2|754885.2|755810.9|754810.9|35
1644228010000|2022-02-07 10:00:10|755881.2|754881.2|755736.4|754736.4|755892.5|754892.5|755728.7|754728.7|34
1644228020000|2022-02-07 10:00:20|755736.6|754736.6|755717.4|754717.4|755741.1|754741.1|755704.2|754704.2|34
1644228030000|2022-02-07 10:00:30|755721.6|754721.6|755720.7|754720.7|755730.5|754730.5|755707.9|754707.9|30
1644228040000|2022-02-07 10:00:40|755719.1|754719.1|755745|754745|755765.7|754765.7|755717.5|754717.5|37
1644228050000|2022-02-07 10:00:50|755740.7|754740.7|755733|754733|755756.2|754756.2|755732|754732|31
1644228060000|2022-02-07 10:01:00|755736.6|754736.6|755631.6|754631.6|755779.3|754779.3|755631.6|754631.6|35
1644228070000|2022-02-07 10:01:10|755632.4|754632.4|755830.3|754830.3|755838.6|754838.6|755625.5|754625.5|34
1644228080000|2022-02-07 10:01:20|755845.9|754845.9|755875.2|754875.2|755916.9|754916.9|755845.9|754845.9|29
1644228090000|2022-02-07 10:01:30|755870.3|754870.3|755831.9|754831.9|755874.4|754874.4|755816.8|754816.8|31
1644228100000|2022-02-07 10:01:40|755818.9|754818.9|755807.7|754807.7|755832.6|754832.6|755807.7|754807.7|25
1644228110000|2022-02-07 10:01:50|755810.9|754810.9|755828.2|754828.2|755837.2|754837.2|755793.8|754793.8|29
1644228120000|2022-02-07 10:02:00|755815.9|754815.9|755667.7|754667.7|755815.9|754815.9|755665.4|754665.4|35
1644228130000|2022-02-07 10:02:10|755671.3|754671.3|755655.7|754655.7|755682.7|754682.7|755634.1|754634.1|32
1644228140000|2022-02-07 10:02:20|755656.7|754656.7|755886.8|754886.8|755886.8|754886.8|755627.1|754627.1|34
1644228150000|2022-02-07 10:02:30|755883.9|754883.9|755894.6|754894.6|755907.1|754907.1|755856.4|754856.4|30
1644228160000|2022-02-07 10:02:40|755886.3|754886.3|755932.4|754932.4|755940.3|754940.3|755886.3|754886.3|35
1644228170000|2022-02-07 10:02:50|755929.3|754929.3|755900.5|754900.5|755957.4|754957.4|755899.8|754899.8|37
1644228180000|2022-02-07 10:03:00|755902.4|754902.4|755752.3|754752.3|755902.4|754902.4|755746.7|754746.7|31
1644228190000|2022-02-07 10:03:10|755708.7|754708.7|755712.6|754712.6|755740.3|754740.3|755687.3|754687.3|34
1644228200000|2022-02-07 10:03:20|755683|754683|755608.5|754608.5|755683|754683|755572.5|754572.5|34
1644228210000|2022-02-07 10:03:30|755613.3|754613.3|755616.8|754616.8|755631.8|754631.8|755605.6|754605.6|31
1644228220000|2022-02-07 10:03:40|755623|754623|755661.7|754661.7|755669.5|754669.5|755615.6|754615.6|32
1644228230000|2022-02-07 10:03:50|755657.9|754657.9|755708.4|754708.4|755708.4|754708.4|755645.7|754645.7|30
1644228240000|2022-02-07 10:04:00|755711.3|754711.3|755745.2|754745.2|755754.6|754754.6|755696.7|754696.7|36
1644228250000|2022-02-07 10:04:10|755741.8|754741.8|755678.4|754678.4|755741.8|754741.8|755656.4|754656.4|30
1644228260000|2022-02-07 10:04:20|755676|754676|755725.3|754725.3|755737.7|754737.7|755674.7|754674.7|38
1644228270000|2022-02-07 10:04:30|755724.1|754724.1|755707|754707|755737|754737|755689.7|754689.7|29
1644228280000|2022-02-07 10:04:40|755704.6|754704.6|755694.5|754694.5|755710.9|754710.9|755689.4|754689.4|34
1644228290000|2022-02-07 10:04:50|755706.4|754706.4|755735.3|754735.3|755739.2|754739.2|755656.5|754656.5|27
1644228300000|2022-02-07 10:05:00|755735|754735|755727.1|754727.1|755735|754735|755718.6|754718.6|26
1644228310000|2022-02-07 10:05:10|755726.6|754726.6|755735.4|754735.4|755751.5|754751.5|755701.5|754701.5|25
1644228320000|2022-02-07 10:05:20|755733.3|754733.3|755575.1|754575.1|755811.4|754811.4|755575.1|754575.1|35
1644228330000|2022-02-07 10:05:30|755590.4|754590.4|755657|754657|755669.4|754669.4|755584.8|754584.8|33
1644228340000|2022-02-07 10:05:40|755652.7|754652.7|755615.1|754615.1|755658.9|754658.9|755598.7|754598.7|38
1644228350000|2022-02-07 10:05:50|755616.4|754616.4|755642.4|754642.4|755658.8|754658.8|755612.2|754612.2|27
1644228360000|2022-02-07 10:06:00|755639.1|754639.1|755657.8|754657.8|755701.7|754701.7|755639.1|754639.1|34
1644228370000|2022-02-07 10:06:10|755669.7|754669.7|755640|754640|755672.9|754672.9|755634.8|754634.8|34
1644228380000|2022-02-07 10:06:20|755635.4|754635.4|755663.3|754663.3|755683.6|754683.6|755635.4|754635.4|31
1644228390000|2022-02-07 10:06:30|755655.2|754655.2|755755.1|754755.1|755805.2|754805.2|755644.7|754644.7|35
1644228400000|2022-02-07 10:06:40|755754.5|754754.5|755830.2|754830.2|755852.2|754852.2|755748.7|754748.7|37
1644228410000|2022-02-07 10:06:50|755825|754825|755863.6|754863.6|755894.5|754894.5|755803.8|754803.8|33
1644228420000|2022-02-07 10:07:00|755868.7|754868.7|755923.5|754923.5|755928.9|754928.9|755865.1|754865.1|29
1644228430000|2022-02-07 10:07:10|755920.1|754920.1|755956.6|754956.6|755964.6|754964.6|755882.8|754882.8|32
1644228440000|2022-02-07 10:07:20|755959.3|754959.3|755964.3|754964.3|755964.3|754964.3|755943.1|754943.1|29
1644228450000|2022-02-07 10:07:30|755962.6|754962.6|755981.7|754981.7|756006|755006|755955.3|754955.3|33
1644228460000|2022-02-07 10:07:40|755986.5|754986.5|756012.9|755012.9|756018.6|755018.6|755949.8|754949.8|30
1644228470000|2022-02-07 10:07:50|756013.7|755013.7|756017|755017|756027.6|755027.6|756009|755009|29
1644228480000|2022-02-07 10:08:00|756019.8|755019.8|756089.5|755089.5|756089.5|755089.5|756012.4|755012.4|30
1644228490000|2022-02-07 10:08:10|756086|755086|756069.4|755069.4|756104.4|755104.4|756057|755057|35
1644228500000|2022-02-07 10:08:20|756073.7|755073.7|756117.6|755117.6|756123.6|755123.6|756068.9|755068.9|32
1644228510000|2022-02-07 10:08:30|756118.9|755118.9|756173.4|755173.4|756173.4|755173.4|756108|755108|34
1644228520000|2022-02-07 10:08:40|756173.5|755173.5|756269.1|755269.1|756294|755294|756172.1|755172.1|38
1644228530000|2022-02-07 10:08:50|756269.6|755269.6|756233.9|755233.9|756296.1|755296.1|756233.9|755233.9|37
1644228540000|2022-02-07 10:09:00|756228.8|755228.8|756254.8|755254.8|756273|755273|756228.8|755228.8|33
1644228550000|2022-02-07 10:09:10|756255.9|755255.9|756379.8|755379.8|756380.3|755380.3|756255.9|755255.9|33
1644228560000|2022-02-07 10:09:20|756384.7|755384.7|756383.9|755383.9|756386.4|755386.4|756378.5|755378.5|26
1644228570000|2022-02-07 10:09:30|756386.3|755386.3|756326.3|755326.3|756386.3|755386.3|756302.4|755302.4|30
1644228580000|2022-02-07 10:09:40|756323.8|755323.8|756309.4|755309.4|756348.5|755348.5|756303.1|755303.1|32
1644228590000|2022-02-07 10:09:50|756309.5|755309.5|756307.1|755307.1|756310.1|755310.1|756274.5|755274.5|37
1644228600000|2022-02-07 10:10:00|756302|755302|756281.1|755281.1|756311.1|755311.1|756269.8|755269.8|37
1644228610000|2022-02-07 10:10:10|756282.6|755282.6|756250.7|755250.7|756299.1|755299.1|756247.8|755247.8|37
1644228620000|2022-02-07 10:10:20|756250.9|755250.9|756230.7|755230.7|756253.2|755253.2|756230.7|755230.7|22
1644228630000|2022-02-07 10:10:30|756225.3|755225.3|756034.7|755034.7|756232.1|755232.1|756034.7|755034.7|35
1644228640000|2022-02-07 10:10:40|756034.4|755034.4|756008.2|755008.2|756039.8|755039.8|756001.1|755001.1|36
1644228650000|2022-02-07 10:10:50|756008.4|755008.4|755957.6|754957.6|756008.4|755008.4|755956.9|754956.9|30
1644228660000|2022-02-07 10:11:00|756064.2|755064.2|756091.1|755091.1|756091.1|755091.1|756032|755032|32
1644228670000|2022-02-07 10:11:10|756093.3|755093.3|756016.5|755016.5|756093.3|755093.3|755990.5|754990.5|27
1644228680000|2022-02-07 10:11:20|756015|755015|756005.3|755005.3|756041.4|755041.4|755968.3|754968.3|30
1644228690000|2022-02-07 10:11:30|756020.7|755020.7|756014.7|755014.7|756045|755045|756012.9|755012.9|32
1644228700000|2022-02-07 10:11:40|756012.9|755012.9|756024.9|755024.9|756066|755066|755960.3|754960.3|29
1644228710000|2022-02-07 10:11:50|756015.5|755015.5|756127.6|755127.6|756136.9|755136.9|755996.6|754996.6|30
1644228720000|2022-02-07 10:12:00|756104.8|755104.8|756078|755078|756122.1|755122.1|756073.9|755073.9|36
1644228730000|2022-02-07 10:12:10|756088.6|755088.6|756099.6|755099.6|756133.9|755133.9|756081.5|755081.5|33
1644228740000|2022-02-07 10:12:20|756108.1|755108.1|756025.3|755025.3|756111.9|755111.9|755966.3|754966.3|32
1644228750000|2022-02-07 10:12:30|756028.4|755028.4|755994.9|754994.9|756038.5|755038.5|755976.6|754976.6|34
1644228760000|2022-02-07 10:12:40|756014.2|755014.2|756006.6|755006.6|756025.1|755025.1|755985|754985|31
1644228770000|2022-02-07 10:12:50|755999.2|754999.2|756011.2|755011.2|756013.2|755013.2|755989.4|754989.4|27
1644228780000|2022-02-07 10:13:00|756010.8|755010.8|756019.5|755019.5|756034.2|755034.2|755966.6|754966.6|37
1644228790000|2022-02-07 10:13:10|756016.7|755016.7|756089.2|755089.2|756094.3|755094.3|755959.7|754959.7|31
1644228800000|2022-02-07 10:13:20|756082.4|755082.4|756062|755062|756091.9|755091.9|756055.7|755055.7|27
1644228810000|2022-02-07 10:13:30|756063.5|755063.5|756082.6|755082.6|756102|755102|756060|755060|34
1644228820000|2022-02-07 10:13:40|756096.5|755096.5|756108.8|755108.8|756111.1|755111.1|756052.9|755052.9|34
1644228830000|2022-02-07 10:13:50|756105|755105|756242.1|755242.1|756242.1|755242.1|756089.4|755089.4|31
1644228840000|2022-02-07 10:14:00|756235.5|755235.5|756333.2|755333.2|756333.2|755333.2|756214.7|755214.7|34
1644228850000|2022-02-07 10:14:10|756325.2|755325.2|756291|755291|756328.2|755328.2|756279.7|755279.7|31
1644228860000|2022-02-07 10:14:20|756292.4|755292.4|756224.2|755224.2|756303.9|755303.9|756224.2|755224.2|33
1644228870000|2022-02-07 10:14:30|756230|755230|756196.4|755196.4|756233.8|755233.8|756196.4|755196.4|36
1644228880000|2022-02-07 10:14:40|756211.4|755211.4|756247.2|755247.2|756257.8|755257.8|756203.7|755203.7|38
1644228890000|2022-02-07 10:14:50|756246.9|755246.9|756263.1|755263.1|756270.1|755270.1|756229.6|755229.6|32
1644228900000|2022-02-07 10:15:00|756258.7|755258.7|756243.6|755243.6|756269.8|755269.8|756241.9|755241.9|37
1644228910000|2022-02-07 10:15:10|756238|755238|756248.6|755248.6|756251.2|755251.2|756217.9|755217.9|32
1644228920000|2022-02-07 10:15:20|756248.3|755248.3|756238.8|755238.8|756262.6|755262.6|756234.7|755234.7|27
1644228930000|2022-02-07 10:15:30|756239.6|755239.6|756233.3|755233.3|756245.2|755245.2|756211.7|755211.7|28
1644228940000|2022-02-07 10:15:40|756254.2|755254.2|756243.9|755243.9|756256.8|755256.8|756228.1|755228.1|27
1644228950000|2022-02-07 10:15:50|756243.7|755243.7|756262.8|755262.8|756270.8|755270.8|756243.7|755243.7|16
1644228960000|2022-02-07 10:16:00|756257.4|755257.4|756273.7|755273.7|756283.2|755283.2|756253.3|755253.3|18
1644228970000|2022-02-07 10:16:10|756266.5|755266.5|756313.6|755313.6|756324.9|755324.9|756249.5|755249.5|26
1644228980000|2022-02-07 10:16:20|756315.4|755315.4|756357.5|755357.5|756380.9|755380.9|756298.8|755298.8|30
1644228990000|2022-02-07 10:16:30|756359.8|755359.8|756331.2|755331.2|756372.7|755372.7|756329|755329|34
1644229000000|2022-02-07 10:16:40|756326|755326|756351.5|755351.5|756359.9|755359.9|756313.9|755313.9|29
1644229010000|2022-02-07 10:16:50|756355.9|755355.9|756383.4|755383.4|756433.9|755433.9|756352.8|755352.8|36
1644229020000|2022-02-07 10:17:00|756373.2|755373.2|756387|755387|756400|755400|756368.8|755368.8|37
1644229030000|2022-02-07 10:17:10|756392.6|755392.6|756392.2|755392.2|756403.7|755403.7|756386|755386|27
1644229040000|2022-02-07 10:17:20|756387|755387|756463.1|755463.1|756486.4|755486.4|756379.8|755379.8|35
1644229050000|2022-02-07 10:17:30|756482.6|755482.6|756572.4|755572.4|756599.4|755599.4|756469.9|755469.9|34
1644229060000|2022-02-07 10:17:40|756597.6|755597.6|756585.4|755585.4|756616.7|755616.7|756576.6|755576.6|31
1644229070000|2022-02-07 10:17:50|756589.2|755589.2|756563.4|755563.4|756605.5|755605.5|756563.4|755563.4|35
1644229080000|2022-02-07 10:18:00|756560.8|755560.8|756488|755488|756570.5|755570.5|756480.8|755480.8|34
1644229090000|2022-02-07 10:18:10|756484.2|755484.2|756435|755435|756491.5|755491.5|756413.8|755413.8|29
1644229100000|2022-02-07 10:18:20|756432|755432|756432.7|755432.7|756457.9|755457.9|756431|755431|30
1644229110000|2022-02-07 10:18:30|756431.4|755431.4|756402.1|755402.1|756458.6|755458.6|756399.5|755399.5|28
1644229120000|2022-02-07 10:18:40|756411.6|755411.6|756678.6|755678.6|756700.2|755700.2|756384.6|755384.6|34
1644229130000|2022-02-07 10:18:50|756682|755682|756717.8|755717.8|756725.3|755725.3|756634.9|755634.9|36
1644229140000|2022-02-07 10:19:00|756715.2|755715.2|756724|755724|756731.9|755731.9|756704.1|755704.1|29
1644229150000|2022-02-07 10:19:10|756718.5|755718.5|756830.1|755830.1|756861.9|755861.9|756718.5|755718.5|37
1644229160000|2022-02-07 10:19:20|756835.2|755835.2|756695.3|755695.3|756835.2|755835.2|756688.5|755688.5|33
1644229170000|2022-02-07 10:19:30|756703.3|755703.3|756503.5|755503.5|756718.8|755718.8|756466.2|755466.2|30
1644229180000|2022-02-07 10:19:40|756513.8|755513.8|756537.5|755537.5|756559.9|755559.9|756509.7|755509.7|35
1644229190000|2022-02-07 10:19:50|756533.3|755533.3|756523.1|755523.1|756561.4|755561.4|756521.7|755521.7|29
1644229200000|2022-02-07 10:20:00|756525.4|755525.4|756484|755484|756575.3|755575.3|756479.7|755479.7|33
1644229210000|2022-02-07 10:20:10|756471.9|755471.9|756663.9|755663.9|756703.2|755703.2|756444.8|755444.8|26
1644229220000|2022-02-07 10:20:20|756662.4|755662.4|756664.4|755664.4|756687.3|755687.3|756660.3|755660.3|28
1644229230000|2022-02-07 10:20:30|756655.6|755655.6|756611.9|755611.9|756655.6|755655.6|756606.6|755606.6|30
1644229240000|2022-02-07 10:20:40|756613.1|755613.1|756612.2|755612.2|756629.9|755629.9|756606.8|755606.8|19
1644229250000|2022-02-07 10:20:50|756612.3|755612.3|756575.8|755575.8|756612.5|755612.5|756573.3|755573.3|24
1644229260000|2022-02-07 10:21:00|756577.6|755577.6|756407.8|755407.8|756591.2|755591.2|756407.8|755407.8|30
1644229270000|2022-02-07 10:21:10|756405.7|755405.7|756375.2|755375.2|756466.2|755466.2|756360.8|755360.8|36
1644229280000|2022-02-07 10:21:20|756385.7|755385.7|756324.8|755324.8|756419.1|755419.1|756309.4|755309.4|27
1644229290000|2022-02-07 10:21:30|756325.9|755325.9|756283.5|755283.5|756327.3|755327.3|756271.6|755271.6|29
1644229300000|2022-02-07 10:21:40|756281.2|755281.2|756267.3|755267.3|756303.7|755303.7|756267.3|755267.3|18
1644229310000|2022-02-07 10:21:50|756290.5|755290.5|756302.9|755302.9|756324|755324|756253.6|755253.6|27
1644229320000|2022-02-07 10:22:00|756310.6|755310.6|756368.8|755368.8|756435.7|755435.7|756310.6|755310.6|35
1644229330000|2022-02-07 10:22:10|756352.2|755352.2|756315.1|755315.1|756362.9|755362.9|756307.8|755307.8|33
1644229340000|2022-02-07 10:22:20|756336.9|755336.9|756318.8|755318.8|756357.2|755357.2|756309.9|755309.9|29
1644229350000|2022-02-07 10:22:30|756300.4|755300.4|756324.2|755324.2|756326.7|755326.7|756300.4|755300.4|26
1644229360000|2022-02-07 10:22:40|756307.4|755307.4|756265.3|755265.3|756309.5|755309.5|756242.6|755242.6|27
1644229370000|2022-02-07 10:22:50|756265.9|755265.9|756240.5|755240.5|756267.7|755267.7|756223.5|755223.5|24
1644229380000|2022-02-07 10:23:00|756236.9|755236.9|756225.5|755225.5|756238.1|755238.1|756188.5|755188.5|34
1644229390000|2022-02-07 10:23:10|756227|755227|756189.7|755189.7|756238.8|755238.8|756178.1|755178.1|37
1644229400000|2022-02-07 10:23:20|756194.4|755194.4|756197.7|755197.7|756214.6|755214.6|756149|755149|34
1644229410000|2022-02-07 10:23:30|756225.4|755225.4|756178|755178|756239.5|755239.5|756176.2|755176.2|36
1644229420000|2022-02-07 10:23:40|756179|755179|756027.8|755027.8|756179|755179|756026.2|755026.2|33
1644229430000|2022-02-07 10:23:50|756028.7|755028.7|756022.8|755022.8|756050|755050|756005.2|755005.2|25
1644229440000|2022-02-07 10:24:00|756022.1|755022.1|756026.3|755026.3|756029|755029|756020.4|755020.4|20
1644229450000|2022-02-07 10:24:10|756027.9|755027.9|756008.8|755008.8|756036|755036|756000.7|755000.7|27
1644229460000|2022-02-07 10:24:20|756014.4|755014.4|756023.9|755023.9|756043.6|755043.6|756005.9|755005.9|31
1644229470000|2022-02-07 10:24:30|756023|755023|756133.8|755133.8|756159.2|755159.2|756022.8|755022.8|30
1644229480000|2022-02-07 10:24:40|756131.4|755131.4|756131|755131|756153.1|755153.1|756114.1|755114.1|26
1644229490000|2022-02-07 10:24:50|756130.2|755130.2|756124.4|755124.4|756167.5|755167.5|756124.4|755124.4|30
1644229500000|2022-02-07 10:25:00|756074.7|755074.7|756044.4|755044.4|756074.7|755074.7|756043.1|755043.1|22
1644229510000|2022-02-07 10:25:10|756044.9|755044.9|755979.8|754979.8|756046.1|755046.1|755974.1|754974.1|30
1644229520000|2022-02-07 10:25:20|755979.2|754979.2|755989.5|754989.5|756013|755013|755965.7|754965.7|25
1644229530000|2022-02-07 10:25:30|755992.4|754992.4|756001.3|755001.3|756043|755043|755988.1|754988.1|30
1644229540000|2022-02-07 10:25:40|755998.7|754998.7|756139|755139|756139|755139|755986.7|754986.7|32
1644229550000|2022-02-07 10:25:50|756108.2|755108.2|756154.1|755154.1|756172.3|755172.3|756104|755104|27
1644229560000|2022-02-07 10:26:00|756169.8|755169.8|756133.2|755133.2|756186.8|755186.8|756118.3|755118.3|30
1644229570000|2022-02-07 10:26:10|756092.4|755092.4|756155.5|755155.5|756172.6|755172.6|756079.6|755079.6|35
1644229580000|2022-02-07 10:26:20|756147.7|755147.7|756049.8|755049.8|756147.7|755147.7|756049.8|755049.8|30
1644229590000|2022-02-07 10:26:30|756049.9|755049.9|756065.6|755065.6|756079.4|755079.4|756037.2|755037.2|32
1644229600000|2022-02-07 10:26:40|756062.6|755062.6|756064|755064|756070.5|755070.5|756051|755051|27
1644229610000|2022-02-07 10:26:50|756070|755070|756059.3|755059.3|756072.8|755072.8|756046|755046|29
1644229620000|2022-02-07 10:27:00|756059.2|755059.2|756102.1|755102.1|756102.1|755102.1|756055.2|755055.2|33
1644229630000|2022-02-07 10:27:10|756100.4|755100.4|756009.9|755009.9|756109.1|755109.1|756007.3|755007.3|20
1644229640000|2022-02-07 10:27:20|756009.1|755009.1|756015.2|755015.2|756015.2|755015.2|755978.7|754978.7|32
1644229650000|2022-02-07 10:27:30|756060.1|755060.1|756066.2|755066.2|756100|755100|756044.2|755044.2|28
1644229660000|2022-02-07 10:27:40|756070.8|755070.8|756053|755053|756079|755079|756039.7|755039.7|25
1644229670000|2022-02-07 10:27:50|756052.5|755052.5|756064.3|755064.3|756068.7|755068.7|756050.2|755050.2|24
1644229680000|2022-02-07 10:28:00|756063.9|755063.9|756048.4|755048.4|756072.7|755072.7|756047.4|755047.4|28
1644229690000|2022-02-07 10:28:10|756048.3|755048.3|755996.5|754996.5|756048.3|755048.3|755955.7|754955.7|31
1644229700000|2022-02-07 10:28:20|755995.9|754995.9|756021.8|755021.8|756021.8|755021.8|755971.2|754971.2|31
1644229710000|2022-02-07 10:28:30|756019.3|755019.3|755974.1|754974.1|756019.3|755019.3|755966.8|754966.8|23
1644229720000|2022-02-07 10:28:40|755974.8|754974.8|756002.5|755002.5|756015.1|755015.1|755967.3|754967.3|23
1644229730000|2022-02-07 10:28:50|756008.2|755008.2|755977.5|754977.5|756011.4|755011.4|755964.1|754964.1|27
1644229740000|2022-02-07 10:29:00|755983.6|754983.6|755738.7|754738.7|755992.3|754992.3|755734.4|754734.4|27
1644229750000|2022-02-07 10:29:10|755740.7|754740.7|755793.8|754793.8|755816.9|754816.9|755739.8|754739.8|32
1644229760000|2022-02-07 10:29:20|755795.9|754795.9|755797.9|754797.9|755822.6|754822.6|755785.5|754785.5|30
1644229770000|2022-02-07 10:29:30|755801.9|754801.9|755796.3|754796.3|755813.9|754813.9|755782.9|754782.9|26
1644229780000|2022-02-07 10:29:40|755796.7|754796.7|755874.8|754874.8|755874.8|754874.8|755796.7|754796.7|30
1644229790000|2022-02-07 10:29:50|755886.2|754886.2|755860.6|754860.6|756376.4|754886.2|755828.4|754360.5|30
1644229800000|2022-02-07 10:30:00|755849.5|754849.5|755853.4|754853.4|755859.4|754859.4|755786.6|754786.6|33
1644229810000|2022-02-07 10:30:10|755854.4|754854.4|755818.5|754818.5|755854.4|754854.4|755803.7|754803.7|25
1644229820000|2022-02-07 10:30:20|755823.6|754823.6|755873.9|754873.9|755879.4|754879.4|755817|754817|29
1644229830000|2022-02-07 10:30:30|755872.9|754872.9|755823.9|754823.9|755883|754883|755823.9|754823.9|24
1644229840000|2022-02-07 10:30:40|755846.2|754846.2|755779|754779|756304.9|754846.2|755775.9|754304.9|28
1644229850000|2022-02-07 10:30:50|755779.4|754779.4|755855.8|754855.8|755862.8|754862.8|755769.9|754769.9|27
1644229860000|2022-02-07 10:31:00|755867.2|754867.2|755824.9|754824.9|755867.2|754867.2|755824.9|754824.9|29
1644229870000|2022-02-07 10:31:10|755821.9|754821.9|755834.3|754834.3|755838.4|754838.4|755816|754816|35
1644229880000|2022-02-07 10:31:20|755831.8|754831.8|755806.9|754806.9|755837.7|754837.7|755802|754802|27
1644229890000|2022-02-07 10:31:30|755805.3|754805.3|755887.1|754887.1|755890.8|754890.8|755795|754795|35
1644229900000|2022-02-07 10:31:40|755886.3|754886.3|755876.3|754876.3|755939.9|754939.9|755876.3|754876.3|36
1644229910000|2022-02-07 10:31:50|755875.5|754875.5|755882.6|754882.6|755919.5|754919.5|755874.3|754874.3|31
1644229920000|2022-02-07 10:32:00|755891.4|754891.4|755932.6|754932.6|755936.5|754936.5|755877.9|754877.9|24
1644229930000|2022-02-07 10:32:10|755955.4|754955.4|755926.3|754926.3|755955.4|754955.4|755910.5|754910.5|33
1644229940000|2022-02-07 10:32:20|755926.5|754926.5|755895|754895|755928.6|754928.6|755885.5|754885.5|32
1644229950000|2022-02-07 10:32:30|755895.4|754895.4|755894.8|754894.8|755898.4|754898.4|755886|754886|21
1644229960000|2022-02-07 10:32:40|755895.4|754895.4|755982.5|754982.5|755982.5|754982.5|755890.5|754890.5|28
1644229970000|2022-02-07 10:32:50|755973.7|754973.7|755972|754972|755973.7|754973.7|755943.2|754943.2|29
1644229980000|2022-02-07 10:33:00|755974.7|754974.7|756005.3|755005.3|756022.1|755022.1|755974.7|754974.7|26
1644229990000|2022-02-07 10:33:10|756002.7|755002.7|756005.2|755005.2|756019.4|755019.4|755988.8|754988.8|23
1644230000000|2022-02-07 10:33:20|756004.6|755004.6|756004.3|755004.3|756020.3|755020.3|755982.9|754982.9|30
1644230010000|2022-02-07 10:33:30|755999.1|754999.1|755998.1|754998.1|756007.2|755007.2|755983.9|754983.9|23
1644230020000|2022-02-07 10:33:40|755998.4|754998.4|755995.3|754995.3|756004.7|755004.7|755976.6|754976.6|29
1644230030000|2022-02-07 10:33:50|755996.5|754996.5|755992.6|754992.6|755997.4|754997.4|755986.9|754986.9|22
1644230040000|2022-02-07 10:34:00|755993.6|754993.6|755996.3|754996.3|755998|754998|755984.3|754984.3|24
1644230050000|2022-02-07 10:34:10|755998|754998|756014.1|755014.1|756033.4|755033.4|755982.7|754982.7|26
1644230060000|2022-02-07 10:34:20|756014.7|755014.7|756024.6|755024.6|756032.5|755032.5|756014.1|755014.1|21
1644230070000|2022-02-07 10:34:30|756022.5|755022.5|756031.9|755031.9|756040.8|755040.8|756016.3|755016.3|23
1644230080000|2022-02-07 10:34:40|756034.9|755034.9|755999.1|754999.1|756035.8|755035.8|755993.9|754993.9|28
1644230090000|2022-02-07 10:34:50|755993.7|754993.7|755974.5|754974.5|755999.8|754999.8|755974.5|754974.5|26
1644230100000|2022-02-07 10:35:00|755972.4|754972.4|756008.3|755008.3|756023.9|755023.9|755968.3|754968.3|28
1644230110000|2022-02-07 10:35:10|756009.9|755009.9|756023.3|755023.3|756026|755026|756007.9|755007.9|22
1644230120000|2022-02-07 10:35:20|756021.8|755021.8|756023.7|755023.7|756045.4|755045.4|756020.3|755020.3|30
1644230130000|2022-02-07 10:35:30|756028.4|755028.4|756032.4|755032.4|756044.3|755044.3|756024.5|755024.5|35
1644230140000|2022-02-07 10:35:40|756035.2|755035.2|756017.6|755017.6|756042.5|755042.5|756017.6|755017.6|29
1644230150000|2022-02-07 10:35:50|756007.3|755007.3|755997.5|754997.5|756010.8|755010.8|755996.9|754996.9|32
1644230160000|2022-02-07 10:36:00|755997.6|754997.6|756010.8|755010.8|756017.8|755017.8|755994.1|754994.1|29
1644230170000|2022-02-07 10:36:10|756031.8|755031.8|756031.7|755031.7|756036.5|755036.5|756021.8|755021.8|27
1644230180000|2022-02-07 10:36:20|756042.5|755042.5|756009.6|755009.6|756042.5|755042.5|756009.6|755009.6|28
1644230190000|2022-02-07 10:36:30|756006.5|755006.5|756019.3|755019.3|756019.3|755019.3|755997|754997|30
1644230200000|2022-02-07 10:36:40|756018.6|755018.6|756000.6|755000.6|756023.1|755023.1|755995.8|754995.8|30
1644230210000|2022-02-07 10:36:50|756000.4|755000.4|755976.2|754976.2|756006|755006|755976.2|754976.2|34
1644230220000|2022-02-07 10:37:00|755981.4|754981.4|755865.7|754865.7|755985.2|754985.2|755862.3|754862.3|27
1644230230000|2022-02-07 10:37:10|755864|754864|755852.3|754852.3|755908.4|754908.4|755852.3|754852.3|30
1644230240000|2022-02-07 10:37:20|755853|754853|755748.2|754748.2|755871.8|754871.8|755748.2|754748.2|33
1644230250000|2022-02-07 10:37:30|755754|754754|755803.6|754803.6|755807.3|754807.3|755754|754754|31
1644230260000|2022-02-07 10:37:40|755804.2|754804.2|755918.5|754918.5|755959.2|754959.2|755797.7|754797.7|26
1644230270000|2022-02-07 10:37:50|755910|754910|755972.4|754972.4|755985.2|754985.2|755877.3|754877.3|36
1644230280000|2022-02-07 10:38:00|755943.8|754943.8|755945.7|754945.7|755949|754949|755933.4|754933.4|33
1644230290000|2022-02-07 10:38:10|755947.8|754947.8|755906.1|754906.1|755950.8|754950.8|755904.5|754904.5|29
1644230300000|2022-02-07 10:38:20|755904.6|754904.6|755957.2|754957.2|756016.2|755016.2|755904.6|754904.6|31
1644230310000|2022-02-07 10:38:30|755956.3|754956.3|756018.2|755018.2|756057.4|755057.4|755956.3|754956.3|37
1644230320000|2022-02-07 10:38:40|756007.5|755007.5|756022.7|755022.7|756029.6|755029.6|756007.5|755007.5|33
1644230330000|2022-02-07 10:38:50|756023.6|755023.6|756065.5|755065.5|756065.5|755065.5|756020.9|755020.9|27
1644230340000|2022-02-07 10:39:00|756063.2|755063.2|756027.9|755027.9|756063.2|755063.2|756001.5|755001.5|34
1644230350000|2022-02-07 10:39:10|756025|755025|756084.4|755084.4|756084.4|755084.4|756022.5|755022.5|30
1644230360000|2022-02-07 10:39:20|756076.4|755076.4|756062.8|755062.8|756080.7|755080.7|756056.5|755056.5|32
1644230370000|2022-02-07 10:39:30|756063.7|755063.7|756064.6|755064.6|756084.3|755084.3|756051.6|755051.6|31
1644230380000|2022-02-07 10:39:40|756066.3|755066.3|756035.8|755035.8|756069.6|755069.6|756016|755016|26
1644230390000|2022-02-07 10:39:50|756035.6|755035.6|756057.6|755057.6|756058|755058|756006.2|755006.2|31
1644230400000|2022-02-07 10:40:00|756041.2|755041.2|756050.3|755050.3|756055.1|755055.1|756002.3|755002.3|34
1644230410000|2022-02-07 10:40:10|756048.3|755048.3|756044.6|755044.6|756065.2|755065.2|756040.3|755040.3|36
1644230420000|2022-02-07 10:40:20|756046.8|755046.8|756048.3|755048.3|756077.6|755077.6|756046.6|755046.6|33
1644230430000|2022-02-07 10:40:30|756054.3|755054.3|756000.9|755000.9|756054.3|755054.3|756000.9|755000.9|27
1644230440000|2022-02-07 10:40:40|756005.3|755005.3|755893.8|754893.8|756015.9|755015.9|755864.6|754864.6|31
1644230450000|2022-02-07 10:40:50|755868.2|754868.2|755874.3|754874.3|755903.9|754903.9|755850.9|754850.9|34
1644230460000|2022-02-07 10:41:00|755875.2|754875.2|755825|754825|755883|754883|755805.5|754805.5|34
1644230470000|2022-02-07 10:41:10|755829.3|754829.3|755807|754807|755856.1|754856.1|755785.5|754785.5|39
1644230480000|2022-02-07 10:41:20|755805.4|754805.4|755819.3|754819.3|755839.8|754839.8|755805.4|754805.4|30
1644230490000|2022-02-07 10:41:30|755834.4|754834.4|755759.8|754759.8|755884.8|754884.8|755753.2|754753.2|34
1644230500000|2022-02-07 10:41:40|755757|754757|755682.6|754682.6|755760.8|754760.8|755669.1|754669.1|34
1644230510000|2022-02-07 10:41:50|755684.2|754684.2|755664.9|754664.9|755712.2|754712.2|755608.9|754608.9|37
1644230520000|2022-02-07 10:42:00|755659.5|754659.5|755571.4|754571.4|755659.5|754659.5|755571.4|754571.4|30
1644230530000|2022-02-07 10:42:10|755570.7|754570.7|755568.5|754568.5|755589.5|754589.5|755564.5|754564.5|27
1644230540000|2022-02-07 10:42:20|755567.2|754567.2|755480.7|754480.7|755567.2|754567.2|755433.6|754433.6|34
1644230550000|2022-02-07 10:42:30|755461.9|754461.9|755565|754565|755613.9|754613.9|755460.9|754460.9|35
1644230560000|2022-02-07 10:42:40|755526.9|754526.9|755510.4|754510.4|755539|754539|755454.4|754454.4|31
1644230570000|2022-02-07 10:42:50|755510.6|754510.6|755436.9|754436.9|755597.5|754597.5|755390.9|754390.9|37
1644230580000|2022-02-07 10:43:00|755437.2|754437.2|755405.5|754405.5|755437.7|754437.7|755400.3|754400.3|31
1644230590000|2022-02-07 10:43:10|755409.3|754409.3|755363.3|754363.3|755428.2|754428.2|755363.3|754363.3|34
1644230600000|2022-02-07 10:43:20|755366|754366|755355.1|754355.1|755406.1|754406.1|755355.1|754355.1|32
1644230610000|2022-02-07 10:43:30|755285.9|754285.9|755180.1|754180.1|755285.9|754285.9|755045.7|754045.7|37
1644230620000|2022-02-07 10:43:40|755179|754179|755174.1|754174.1|755226.3|754226.3|755062.2|754062.2|39
1644230630000|2022-02-07 10:43:50|755176.1|754176.1|755193.4|754193.4|755246.3|754246.3|755172.9|754172.9|31
1644230640000|2022-02-07 10:44:00|755199.1|754199.1|755208.7|754208.7|755238|754238|755169.3|754169.3|37
1644230650000|2022-02-07 10:44:10|755207.1|754207.1|755188.4|754188.4|755217.8|754217.8|755176.8|754176.8|36
1644230660000|2022-02-07 10:44:20|755177.9|754177.9|755187.8|754187.8|755241.8|754241.8|755174.1|754174.1|35
1644230670000|2022-02-07 10:44:30|755200.9|754200.9|755179.6|754179.6|755202.7|754202.7|755102.4|754102.4|35
1644230680000|2022-02-07 10:44:40|755181.1|754181.1|755144.2|754144.2|755181.1|754181.1|755129.9|754129.9|34
1644230690000|2022-02-07 10:44:50|755146.2|754146.2|755112.3|754112.3|755179.6|754179.6|755085.6|754085.6|32
1644230700000|2022-02-07 10:45:00|755104.3|754104.3|755073.5|754073.5|755189.6|754189.6|755073.5|754073.5|40
1644230710000|2022-02-07 10:45:10|755078.4|754078.4|754914.5|753914.5|755078.4|754078.4|754908.5|753908.5|34
1644230720000|2022-02-07 10:45:20|754918.3|753918.3|754915|753915|754989.6|753989.6|754896.9|753896.9|35
1644230730000|2022-02-07 10:45:30|754912.8|753912.8|754896.9|753896.9|754925.9|753925.9|754865.2|753865.2|36
1644230740000|2022-02-07 10:45:40|754901.6|753901.6|754970.5|753970.5|754970.5|753970.5|754895.4|753895.4|37
1644230750000|2022-02-07 10:45:50|754961|753961|754841.9|753841.9|754964.5|753964.5|754793.5|753793.5|37
1644230760000|2022-02-07 10:46:00|754836.6|753836.6|754876.6|753876.6|754879.9|753879.9|754790|753790|32
1644230770000|2022-02-07 10:46:10|754878.3|753878.3|754869.6|753869.6|754903|753903|754863.3|753863.3|36
1644230780000|2022-02-07 10:46:20|754871|753871|754843|753843|754894.9|753894.9|754843|753843|34
1644230790000|2022-02-07 10:46:30|754837.6|753837.6|754812.1|753812.1|754852.2|753852.2|754800.8|753800.8|28
1644230800000|2022-02-07 10:46:40|754820.5|753820.5|754865|753865|754883.9|753883.9|754809.1|753809.1|37
1644230810000|2022-02-07 10:46:50|754866.6|753866.6|754836.8|753836.8|754868.8|753868.8|754835.8|753835.8|28
1644230820000|2022-02-07 10:47:00|754822.5|753822.5|754773.8|753773.8|754841|753841|754764.5|753764.5|38
1644230830000|2022-02-07 10:47:10|754777.8|753777.8|754810.7|753810.7|754830.7|753830.7|754774.7|753774.7|26
1644230840000|2022-02-07 10:47:20|754809.4|753809.4|754831.2|753831.2|754834.4|753834.4|754790|753790|31
1644230850000|2022-02-07 10:47:30|754837|753837|754934.2|753934.2|754976.8|753976.8|754807.6|753807.6|38
1644230860000|2022-02-07 10:47:40|754941.6|753941.6|755054.1|754054.1|755054.1|754054.1|754937.1|753937.1|37
1644230870000|2022-02-07 10:47:50|755050.3|754050.3|755121.4|754121.4|755125.5|754125.5|755050.3|754050.3|28
1644230880000|2022-02-07 10:48:00|755117.2|754117.2|755145.7|754145.7|755212.4|754212.4|755117.2|754117.2|36
1644230890000|2022-02-07 10:48:10|755146.1|754146.1|755150.9|754150.9|755191.8|754191.8|755115.1|754115.1|33
1644230900000|2022-02-07 10:48:20|755171.2|754171.2|755148.4|754148.4|755176.1|754176.1|755126.4|754126.4|32
1644230910000|2022-02-07 10:48:30|755148.1|754148.1|755088.8|754088.8|755155.5|754155.5|755071.4|754071.4|35
1644230920000|2022-02-07 10:48:40|755104.7|754104.7|755087.1|754087.1|755110.4|754110.4|755087|754087|29
1644230930000|2022-02-07 10:48:50|755088.6|754088.6|755055.7|754055.7|755098.1|754098.1|755055.7|754055.7|28
1644230940000|2022-02-07 10:49:00|755050.2|754050.2|755004.1|754004.1|755078|754078|754994.5|753994.5|34
1644230950000|2022-02-07 10:49:10|755007.9|754007.9|754958.6|753958.6|755011|754011|754951.4|753951.4|29
1644230960000|2022-02-07 10:49:20|754951.8|753951.8|754873|753873|754951.8|753951.8|754864.5|753864.5|33
1644230970000|2022-02-07 10:49:30|754868.5|753868.5|754845|753845|754869.3|753869.3|754835|753835|26
1644230980000|2022-02-07 10:49:40|754820.2|753820.2|754852.6|753852.6|754880.6|753880.6|754820.2|753820.2|28
1644230990000|2022-02-07 10:49:50|754856.4|753856.4|754857.3|753857.3|754894.5|753894.5|754831.6|753831.6|30
1644231000000|2022-02-07 10:50:00|754874|753874|754889.4|753889.4|754902.5|753902.5|754840.5|753840.5|31
1644231010000|2022-02-07 10:50:10|754872.6|753872.6|754892.9|753892.9|754894.5|753894.5|754871.6|753871.6|30
1644231020000|2022-02-07 10:50:20|754898|753898|754931.5|753931.5|754931.5|753931.5|754877.6|753877.6|29
1644231030000|2022-02-07 10:50:30|754931.1|753931.1|755068.4|754068.4|755124.6|754124.6|754898.6|753898.6|34
1644231040000|2022-02-07 10:50:40|755100.2|754100.2|755181.6|754181.6|755183.6|754183.6|754997|753997|36
1644231050000|2022-02-07 10:50:50|755168.8|754168.8|755211.3|754211.3|755218.3|754218.3|755153.2|754153.2|35
1644231060000|2022-02-07 10:51:00|755220|754220|755161.5|754161.5|755226.8|754226.8|755157.9|754157.9|28
1644231070000|2022-02-07 10:51:10|755157.8|754157.8|755192.9|754192.9|755205.3|754205.3|755140.1|754140.1|30
1644231080000|2022-02-07 10:51:20|755194.3|754194.3|755228.2|754228.2|755256.5|754256.5|755191.5|754191.5|31
1644231090000|2022-02-07 10:51:30|755317|754317|755367.8|754367.8|755398.1|754398.1|755273.1|754273.1|38
1644231100000|2022-02-07 10:51:40|755383.9|754383.9|755238.8|754238.8|755418.7|754418.7|755210.1|754210.1|37
1644231110000|2022-02-07 10:51:50|755235.3|754235.3|755244|754244|755251.5|754251.5|755230.7|754230.7|24
1644231120000|2022-02-07 10:52:00|755236|754236|755233.3|754233.3|755251|754251|755205.6|754205.6|30
1644231130000|2022-02-07 10:52:10|755234.8|754234.8|755227.6|754227.6|755240.7|754240.7|755200.8|754200.8|30
1644231140000|2022-02-07 10:52:20|755221|754221|755213.2|754213.2|755238.9|754238.9|755177.5|754177.5|30
1644231150000|2022-02-07 10:52:30|755214|754214|755243.6|754243.6|755294.9|754294.9|755210.1|754210.1|37
1644231160000|2022-02-07 10:52:40|755245.9|754245.9|755246.8|754246.8|755280.5|754280.5|755240.2|754240.2|31
1644231170000|2022-02-07 10:52:50|755252.5|754252.5|755238.4|754238.4|755278.3|754278.3|755238.4|754238.4|29
1644231180000|2022-02-07 10:53:00|755249.4|754249.4|755246|754246|755249.8|754249.8|755231.7|754231.7|30
1644231190000|2022-02-07 10:53:10|755246.8|754246.8|755256.4|754256.4|755267|754267|755234.1|754234.1|34
1644231200000|2022-02-07 10:53:20|755245.7|754245.7|755277.6|754277.6|755307.2|754307.2|755234.6|754234.6|37
1644231210000|2022-02-07 10:53:30|755294.1|754294.1|755298.6|754298.6|755301.2|754301.2|755261.1|754261.1|31
1644231220000|2022-02-07 10:53:40|755304.9|754304.9|755292|754292|755336.8|754336.8|755266.1|754266.1|39
1644231230000|2022-02-07 10:53:50|755288.4|754288.4|755258.8|754258.8|755295.4|754295.4|755243.9|754243.9|40
1644231240000|2022-02-07 10:54:00|755261.4|754261.4|755256.7|754256.7|755275.4|754275.4|755229.8|754229.8|32
1644231250000|2022-02-07 10:54:10|755260.4|754260.4|755246.8|754246.8|755278.6|754278.6|755244.4|754244.4|37
1644231260000|2022-02-07 10:54:20|755283.5|754283.5|755286.1|754286.1|755289.6|754289.6|755261.4|754261.4|28
1644231270000|2022-02-07 10:54:30|755262.5|754262.5|755266.2|754266.2|755288.3|754288.3|755253.9|754253.9|37
1644231280000|2022-02-07 10:54:40|755270.4|754270.4|755247.2|754247.2|755270.4|754270.4|755236|754236|36
1644231290000|2022-02-07 10:54:50|755245.7|754245.7|755227.1|754227.1|755245.7|754245.7|755223.3|754223.3|36
1644231300000|2022-02-07 10:55:00|755227.2|754227.2|755210.2|754210.2|755242.4|754242.4|755201.3|754201.3|35
1644231310000|2022-02-07 10:55:10|755211.1|754211.1|755280.7|754280.7|755291.4|754291.4|755206.2|754206.2|36
1644231320000|2022-02-07 10:55:20|755280.6|754280.6|755399|754399|755434|754434|755272.6|754272.6|39
1644231330000|2022-02-07 10:55:30|755386.8|754386.8|755366.9|754366.9|755431.4|754431.4|755299.9|754299.9|40
1644231340000|2022-02-07 10:55:40|755365.5|754365.5|755383|754383|755383.4|754383.4|755354|754354|33
1644231350000|2022-02-07 10:55:50|755370.8|754370.8|755491.8|754491.8|755491.8|754491.8|755366.5|754366.5|34
1644231360000|2022-02-07 10:56:00|755453.8|754453.8|755459.1|754459.1|755504.3|754504.3|755436.9|754436.9|38
1644231370000|2022-02-07 10:56:10|755467.4|754467.4|755452.9|754452.9|755472.3|754472.3|755422.6|754422.6|37
1644231380000|2022-02-07 10:56:20|755453.1|754453.1|755461.1|754461.1|755469.7|754469.7|755429.9|754429.9|38
1644231390000|2022-02-07 10:56:30|755457.6|754457.6|755469.5|754469.5|755469.5|754469.5|755409.8|754409.8|36
1644231400000|2022-02-07 10:56:40|755439.3|754439.3|755439|754439|755471.3|754471.3|755420|754420|37
1644231410000|2022-02-07 10:56:50|755433.7|754433.7|755505.3|754505.3|755505.3|754505.3|755424|754424|36
1644231420000|2022-02-07 10:57:00|755504.6|754504.6|755441.6|754441.6|755504.6|754504.6|755438.2|754438.2|36
1644231430000|2022-02-07 10:57:10|755435.5|754435.5|755499.7|754499.7|755527.9|754527.9|755435.5|754435.5|33
1644231440000|2022-02-07 10:57:20|755507.1|754507.1|755500.7|754500.7|755525.1|754525.1|755456.3|754456.3|33
1644231450000|2022-02-07 10:57:30|755503.6|754503.6|755497.7|754497.7|755516.4|754516.4|755455.2|754455.2|32
1644231460000|2022-02-07 10:57:40|755481.4|754481.4|755442.5|754442.5|755484|754484|755434.2|754434.2|36
1644231470000|2022-02-07 10:57:50|755443.9|754443.9|755497|754497|755511.8|754511.8|755440.5|754440.5|33
1644231480000|2022-02-07 10:58:00|755487.4|754487.4|755447.3|754447.3|755487.4|754487.4|755434.2|754434.2|39
1644231490000|2022-02-07 10:58:10|755426.9|754426.9|755465.2|754465.2|755471.9|754471.9|755422.3|754422.3|34
1644231500000|2022-02-07 10:58:20|755457.8|754457.8|755449.2|754449.2|755474.1|754474.1|755441.3|754441.3|34
1644231510000|2022-02-07 10:58:30|755449.7|754449.7|755440.1|754440.1|755456.1|754456.1|755422.3|754422.3|34
1644231520000|2022-02-07 10:58:40|755405.9|754405.9|755389.6|754389.6|755417.4|754417.4|755382.3|754382.3|32
1644231530000|2022-02-07 10:58:50|755387.7|754387.7|755382.7|754382.7|755395.4|754395.4|755377.5|754377.5|35
1644231540000|2022-02-07 10:59:00|755386.1|754386.1|755362.8|754362.8|755387.2|754387.2|755357.6|754357.6|33
1644231550000|2022-02-07 10:59:10|755359.7|754359.7|755363.3|754363.3|755363.7|754363.7|755350.7|754350.7|32
1644231560000|2022-02-07 10:59:20|755364.3|754364.3|755505.6|754505.6|755521.9|754521.9|755361.7|754361.7|36
1644231570000|2022-02-07 10:59:30|755512.4|754512.4|755607.9|754607.9|755618.7|754618.7|755497.7|754497.7|34
1644231580000|2022-02-07 10:59:40|755611.5|754611.5|755571.6|754571.6|755621.6|754621.6|755571.1|754571.1|38
1644231590000|2022-02-07 10:59:50|755567|754567|755624.1|754624.1|755661.7|754661.7|755567|754567|34
1644231600000|2022-02-07 11:00:00|755624|754624|755629.5|754629.5|755680.3|754680.3|755620.3|754620.3|37
1644231610000|2022-02-07 11:00:10|755634.3|754634.3|755645.8|754645.8|755673.8|754673.8|755605.3|754605.3|36
1644231620000|2022-02-07 11:00:20|755643|754643|755623|754623|755644.5|754644.5|755612.6|754612.6|37
1644231630000|2022-02-07 11:00:30|755616.6|754616.6|755621.5|754621.5|755653.2|754653.2|755610.9|754610.9|29
1644231640000|2022-02-07 11:00:40|755641.9|754641.9|755663.3|754663.3|755683.9|754683.9|755641.9|754641.9|34
1644231650000|2022-02-07 11:00:50|755664.9|754664.9|755680.9|754680.9|755680.9|754680.9|755656.9|754656.9|26
1644231660000|2022-02-07 11:01:00|755677.2|754677.2|755690.1|754690.1|755737.6|754737.6|755667.8|754667.8|32
1644231670000|2022-02-07 11:01:10|755692.6|754692.6|755687.1|754687.1|755692.6|754692.6|755672.4|754672.4|23
1644231680000|2022-02-07 11:01:20|755689|754689|755687.4|754687.4|755711.5|754711.5|755677.6|754677.6|29
1644231690000|2022-02-07 11:01:30|755686.4|754686.4|755681.8|754681.8|755698|754698|755663.5|754663.5|28
1644231700000|2022-02-07 11:01:40|755684.8|754684.8|755658.4|754658.4|755690.3|754690.3|755653.8|754653.8|26
1644231710000|2022-02-07 11:01:50|755657.8|754657.8|755664.1|754664.1|755698.4|754698.4|755647.6|754647.6|23
1644231720000|2022-02-07 11:02:00|755673.7|754673.7|755665.8|754665.8|755679.3|754679.3|755653.2|754653.2|21
1644231730000|2022-02-07 11:02:10|755677.4|754677.4|755657.8|754657.8|755685.6|754685.6|755649.4|754649.4|18
1644231740000|2022-02-07 11:02:20|755654.8|754654.8|755640.6|754640.6|755655.7|754655.7|755629.5|754629.5|24
1644231750000|2022-02-07 11:02:30|755644.2|754644.2|755679.8|754679.8|755713.1|754713.1|755622.9|754622.9|33
1644231760000|2022-02-07 11:02:40|755690.8|754690.8|755707.1|754707.1|755719.8|754719.8|755687.5|754687.5|30
1644231770000|2022-02-07 11:02:50|755707.2|754707.2|755700.4|754700.4|755730.7|754730.7|755700.4|754700.4|27
1644231780000|2022-02-07 11:03:00|755716.9|754716.9|755705.4|754705.4|755717.9|754717.9|755705.4|754705.4|25
1644231790000|2022-02-07 11:03:10|755705.3|754705.3|755709.1|754709.1|755709.1|754709.1|755699.4|754699.4|21
1644231800000|2022-02-07 11:03:20|755709.3|754709.3|755716.1|754716.1|755723.4|754723.4|755700|754700|26
1644231810000|2022-02-07 11:03:30|755722.9|754722.9|755726.7|754726.7|755734.3|754734.3|755705.9|754705.9|21
1644231820000|2022-02-07 11:03:40|755729.4|754729.4|755723.1|754723.1|755733.6|754733.6|755719.8|754719.8|21
1644231830000|2022-02-07 11:03:50|755725.1|754725.1|755749.5|754749.5|755752.1|754752.1|755716.1|754716.1|27
1644231840000|2022-02-07 11:04:00|755752.1|754752.1|755805.4|754805.4|755818.8|754818.8|755748.2|754748.2|27
1644231850000|2022-02-07 11:04:10|755824.5|754824.5|755849.9|754849.9|755888.3|754888.3|755812.7|754812.7|29
1644231860000|2022-02-07 11:04:20|755798.3|754798.3|755895.7|754895.7|755921.7|754921.7|755798.3|754798.3|36
1644231870000|2022-02-07 11:04:30|755852.5|754852.5|755856.9|754856.9|755900.8|754900.8|755842.9|754842.9|30
1644231880000|2022-02-07 11:04:40|755843.1|754843.1|755860.4|754860.4|755884.5|754884.5|755833.1|754833.1|30
1644231890000|2022-02-07 11:04:50|755864.4|754864.4|755931.2|754931.2|755931.8|754931.8|755800.8|754800.8|30
1644231900000|2022-02-07 11:05:00|755929.3|754929.3|755855.8|754855.8|755929.3|754929.3|755827.8|754827.8|33
1644231910000|2022-02-07 11:05:10|755844|754844|755848.1|754848.1|755918|754918|755835|754835|37
1644231920000|2022-02-07 11:05:20|755848.7|754848.7|755850.1|754850.1|755870.3|754870.3|755830.1|754830.1|31
1644231930000|2022-02-07 11:05:30|755851.2|754851.2|755888.4|754888.4|755900.8|754900.8|755811.1|754811.1|37
1644231940000|2022-02-07 11:05:40|755878.8|754878.8|755770.8|754770.8|755909.5|754909.5|755748.8|754748.8|35
1644231950000|2022-02-07 11:05:50|755760.5|754760.5|755688.4|754688.4|755760.5|754760.5|755658.1|754658.1|32
1644231960000|2022-02-07 11:06:00|755680.7|754680.7|755539.6|754539.6|755680.7|754680.7|755539.6|754539.6|38
1644231970000|2022-02-07 11:06:10|755529.4|754529.4|755497.5|754497.5|755536|754536|755485.4|754485.4|29
1644231980000|2022-02-07 11:06:20|755498.2|754498.2|755350.8|754350.8|755504|754504|755344.7|754344.7|35
1644231990000|2022-02-07 11:06:30|755347.2|754347.2|755270.5|754270.5|755349.5|754349.5|755270.5|754270.5|35
1644232000000|2022-02-07 11:06:40|755272.7|754272.7|755279.5|754279.5|755385|754385|755270.5|754270.5|35
1644232010000|2022-02-07 11:06:50|755264.5|754264.5|755320.6|754320.6|755362.3|754362.3|755264.5|754264.5|33
1644232020000|2022-02-07 11:07:00|755318.5|754318.5|755277.3|754277.3|755318.5|754318.5|755265.1|754265.1|35
1644232030000|2022-02-07 11:07:10|755262|754262|755226|754226|755279.2|754279.2|755200.2|754200.2|36
1644232040000|2022-02-07 11:07:20|755218.5|754218.5|755316.2|754316.2|755397.1|754397.1|755218.5|754218.5|36
1644232050000|2022-02-07 11:07:30|755316.5|754316.5|755270.7|754270.7|755316.5|754316.5|755261.6|754261.6|36
1644232060000|2022-02-07 11:07:40|755255.8|754255.8|755298.1|754298.1|755378.6|754378.6|755255.8|754255.8|36
1644232070000|2022-02-07 11:07:50|755307|754307|755396.4|754396.4|755401.8|754401.8|755289.1|754289.1|28
1644232080000|2022-02-07 11:08:00|755393.9|754393.9|755400.9|754400.9|755434.6|754434.6|755375.5|754375.5|29
1644232090000|2022-02-07 11:08:10|755385.7|754385.7|755401.5|754401.5|755404.8|754404.8|755380.7|754380.7|27
1644232100000|2022-02-07 11:08:20|755397|754397|755525.6|754525.6|755581.9|754581.9|755395.6|754395.6|34
1644232110000|2022-02-07 11:08:30|755526.8|754526.8|755405.4|754405.4|755526.8|754526.8|755396.1|754396.1|34
1644232120000|2022-02-07 11:08:40|755414.3|754414.3|755451|754451|755477.6|754477.6|755393.3|754393.3|36
1644232130000|2022-02-07 11:08:50|755448.7|754448.7|755405|754405|755450.9|754450.9|755388|754388|30
1644232140000|2022-02-07 11:09:00|755388.1|754388.1|755423.6|754423.6|755492.7|754492.7|755388.1|754388.1|31
1644232150000|2022-02-07 11:09:10|755415.7|754415.7|755461.1|754461.1|755484.5|754484.5|755379.7|754379.7|35
1644232160000|2022-02-07 11:09:20|755459|754459|755421.1|754421.1|755476.9|754476.9|755391.3|754391.3|27
1644232170000|2022-02-07 11:09:30|755429.9|754429.9|755368.9|754368.9|755429.9|754429.9|755362.9|754362.9|28
1644232180000|2022-02-07 11:09:40|755361.5|754361.5|755371.1|754371.1|755388.8|754388.8|755361.5|754361.5|28
1644232190000|2022-02-07 11:09:50|755370.9|754370.9|755421.3|754421.3|755423.9|754423.9|755368.9|754368.9|29
1644232200000|2022-02-07 11:10:00|755401.9|754401.9|755496.2|754496.2|755507.7|754507.7|755401.9|754401.9|32
1644232210000|2022-02-07 11:10:10|755474.2|754474.2|755495.3|754495.3|755522.9|754522.9|755474.2|754474.2|27
1644232220000|2022-02-07 11:10:20|755486.8|754486.8|755421.7|754421.7|755487.9|754487.9|755421.7|754421.7|31
1644232230000|2022-02-07 11:10:30|755413.6|754413.6|755488.2|754488.2|755498.5|754498.5|755413.6|754413.6|31
1644232240000|2022-02-07 11:10:40|755493.7|754493.7|755536|754536|755544.8|754544.8|755450.7|754450.7|34
1644232250000|2022-02-07 11:10:50|755539.1|754539.1|755576.3|754576.3|755586.3|754586.3|755539.1|754539.1|32
1644232260000|2022-02-07 11:11:00|755562.5|754562.5|755597.5|754597.5|755609.6|754609.6|755562.5|754562.5|34
1644232270000|2022-02-07 11:11:10|755594.3|754594.3|755532.8|754532.8|755604.1|754604.1|755522.9|754522.9|32
1644232280000|2022-02-07 11:11:20|755519.5|754519.5|755238.4|754238.4|755528.8|754528.8|755238.4|754238.4|37
1644232290000|2022-02-07 11:11:30|755239.7|754239.7|755274.1|754274.1|755355|754355|755239.5|754239.5|35
1644232300000|2022-02-07 11:11:40|755272.9|754272.9|755059|754059|755287|754287|755047.9|754047.9|30
1644232310000|2022-02-07 11:11:50|755061.1|754061.1|755079.7|754079.7|755090.7|754090.7|755024.9|754024.9|34
1644232320000|2022-02-07 11:12:00|755080.1|754080.1|755024|754024|755087.6|754087.6|755017.5|754017.5|36
1644232330000|2022-02-07 11:12:10|755023.9|754023.9|755032|754032|755063.4|754063.4|755012.3|754012.3|35
1644232340000|2022-02-07 11:12:20|755030.7|754030.7|755012.9|754012.9|755036.4|754036.4|755008.6|754008.6|31
1644232350000|2022-02-07 11:12:30|755016.5|754016.5|754976.1|753976.1|755016.9|754016.9|754968.9|753968.9|33
1644232360000|2022-02-07 11:12:40|754974|753974|755039.4|754039.4|755050.7|754050.7|754962.1|753962.1|39
1644232370000|2022-02-07 11:12:50|755044.4|754044.4|755043.7|754043.7|755044.9|754044.9|755027.2|754027.2|30
1644232380000|2022-02-07 11:13:00|755044.6|754044.6|755144.9|754144.9|755168|754168|755044.6|754044.6|37
1644232390000|2022-02-07 11:13:10|755135.6|754135.6|755154.6|754154.6|755158.9|754158.9|755110.3|754110.3|34
1644232400000|2022-02-07 11:13:20|755153.8|754153.8|755149.5|754149.5|755160.9|754160.9|755134.5|754134.5|24
1644232410000|2022-02-07 11:13:30|755103.2|754103.2|755079.3|754079.3|755119.5|754119.5|755076.4|754076.4|36
1644232420000|2022-02-07 11:13:40|755079.1|754079.1|755073.2|754073.2|755085|754085|755054.7|754054.7|34
1644232430000|2022-02-07 11:13:50|755073.3|754073.3|755085.1|754085.1|755091.6|754091.6|755066.1|754066.1|31
1644232440000|2022-02-07 11:14:00|755088.5|754088.5|755089.9|754089.9|755099.8|754099.8|755052.4|754052.4|34
1644232450000|2022-02-07 11:14:10|755120.6|754120.6|755134.6|754134.6|755158|754158|755102.8|754102.8|36
1644232460000|2022-02-07 11:14:20|755130.7|754130.7|755127.6|754127.6|755141.6|754141.6|755114.3|754114.3|34
1644232470000|2022-02-07 11:14:30|755143|754143|755114.9|754114.9|755143|754143|755106.7|754106.7|32
1644232480000|2022-02-07 11:14:40|755113.7|754113.7|755131.9|754131.9|755139.4|754139.4|755113.7|754113.7|33
1644232490000|2022-02-07 11:14:50|755130.1|754130.1|755233.2|754233.2|755255.6|754255.6|755121.6|754121.6|33
1644232500000|2022-02-07 11:15:00|755234.1|754234.1|755288.1|754288.1|755358.1|754358.1|755218.4|754218.4|36
1644232510000|2022-02-07 11:15:10|755291.4|754291.4|755323.5|754323.5|755390.2|754390.2|755291.4|754291.4|33
1644232520000|2022-02-07 11:15:20|755322.7|754322.7|755231.9|754231.9|755324.6|754324.6|755210.8|754210.8|26
1644232530000|2022-02-07 11:15:30|755207|754207|755212.9|754212.9|755257.7|754257.7|755207|754207|28
1644232540000|2022-02-07 11:15:40|755220.9|754220.9|755215.1|754215.1|755243|754243|755203.8|754203.8|35
1644232550000|2022-02-07 11:15:50|755210.5|754210.5|755208.8|754208.8|755214.4|754214.4|755203.5|754203.5|30
1644232560000|2022-02-07 11:16:00|755210.1|754210.1|755095.3|754095.3|755210.1|754210.1|755067.7|754067.7|29
1644232570000|2022-02-07 11:16:10|755129.4|754129.4|755154.8|754154.8|755154.8|754154.8|755119.9|754119.9|29
1644232580000|2022-02-07 11:16:20|755160.7|754160.7|755103.1|754103.1|755168.2|754168.2|755081.9|754081.9|34
1644232590000|2022-02-07 11:16:30|755100.1|754100.1|755031.9|754031.9|755108|754108|755020.2|754020.2|36
1644232600000|2022-02-07 11:16:40|755023.6|754023.6|754862.6|753862.6|755025.8|754025.8|754844.8|753844.8|39
1644232610000|2022-02-07 11:16:50|754862.2|753862.2|754775.3|753775.3|754862.6|753862.6|754761.3|753761.3|38
1644232620000|2022-02-07 11:17:00|754772.3|753772.3|754771.4|753771.4|754828.1|753828.1|754770|753770|35
1644232630000|2022-02-07 11:17:10|754750.1|753750.1|754797.3|753797.3|754855.5|753855.5|754750.1|753750.1|36
1644232640000|2022-02-07 11:17:20|754804.3|753804.3|754968.8|753968.8|754968.8|753968.8|754777.7|753777.7|35
1644232650000|2022-02-07 11:17:30|754968.4|753968.4|755053.6|754053.6|755147.8|754147.8|754968.4|753968.4|39
1644232660000|2022-02-07 11:17:40|755050.3|754050.3|755174.3|754174.3|755196.7|754196.7|755050.3|754050.3|35
1644232670000|2022-02-07 11:17:50|755179.8|754179.8|755119.9|754119.9|755179.8|754179.8|755101.9|754101.9|33
1644232680000|2022-02-07 11:18:00|755122.8|754122.8|755100.5|754100.5|755129.5|754129.5|755078.9|754078.9|36
1644232690000|2022-02-07 11:18:10|755069.8|754069.8|755042.7|754042.7|755084.6|754084.6|755042.7|754042.7|37
1644232700000|2022-02-07 11:18:20|755041.2|754041.2|755110|754110|755128.3|754128.3|755041.2|754041.2|36
1644232710000|2022-02-07 11:18:30|755097.8|754097.8|755216.5|754216.5|755233.8|754233.8|755096.1|754096.1|38
1644232720000|2022-02-07 11:18:40|755212.2|754212.2|755200.8|754200.8|755223.8|754223.8|755193.7|754193.7|35
1644232730000|2022-02-07 11:18:50|755197.4|754197.4|755189.8|754189.8|755232.2|754232.2|755189.8|754189.8|33
1644232740000|2022-02-07 11:19:00|755196.4|754196.4|755186.3|754186.3|755199.9|754199.9|755165.2|754165.2|35
1644232750000|2022-02-07 11:19:10|755183.1|754183.1|755235.9|754235.9|755245.4|754245.4|755165.7|754165.7|30
1644232760000|2022-02-07 11:19:20|755247.9|754247.9|755225.3|754225.3|755247.9|754247.9|755217|754217|32
1644232770000|2022-02-07 11:19:30|755227.7|754227.7|755215.2|754215.2|755228.2|754228.2|755195|754195|30
1644232780000|2022-02-07 11:19:40|755217.6|754217.6|755214.6|754214.6|755218.5|754218.5|755201.9|754201.9|33
1644232790000|2022-02-07 11:19:50|755214.2|754214.2|755104.9|754104.9|755218.5|754218.5|755055.7|754055.7|35
1644232800000|2022-02-07 11:20:00|755088.4|754088.4|755003.4|754003.4|755115.1|754115.1|754911.1|753911.1|38
1644232810000|2022-02-07 11:20:10|755014.3|754014.3|755002.2|754002.2|755024.2|754024.2|754975.4|753975.4|30
1644232820000|2022-02-07 11:20:20|754999.8|753999.8|754947.4|753947.4|754999.8|753999.8|754947.4|753947.4|31
1644232830000|2022-02-07 11:20:30|754946.8|753946.8|754913|753913|754954|753954|754889.3|753889.3|30
1644232840000|2022-02-07 11:20:40|754915.8|753915.8|754988.3|753988.3|754988.3|753988.3|754915.8|753915.8|35
1644232850000|2022-02-07 11:20:50|754993.3|753993.3|755042|754042|755048.6|754048.6|754963.4|753963.4|32
1644232860000|2022-02-07 11:21:00|755048|754048|754915.4|753915.4|755165.5|754165.5|754915.4|753915.4|35
1644232870000|2022-02-07 11:21:10|754924.4|753924.4|754935.4|753935.4|754951.5|753951.5|754911.8|753911.8|32
1644232880000|2022-02-07 11:21:20|754935.8|753935.8|754944.3|753944.3|754955.9|753955.9|754930.3|753930.3|27
1644232890000|2022-02-07 11:21:30|754945.2|753945.2|755029|754029|755032.6|754032.6|754945.2|753945.2|29
1644232900000|2022-02-07 11:21:40|755039.4|754039.4|754980.9|753980.9|755054.5|754054.5|754967.7|753967.7|26
1644232910000|2022-02-07 11:21:50|754978.1|753978.1|754936.6|753936.6|754978.1|753978.1|754928.1|753928.1|25
1644232920000|2022-02-07 11:22:00|754921.6|753921.6|754904.9|753904.9|754924.6|753924.6|754898.7|753898.7|27
1644232930000|2022-02-07 11:22:10|754901.9|753901.9|754918.4|753918.4|754920|753920|754895.3|753895.3|28
1644232940000|2022-02-07 11:22:20|754920.4|753920.4|754902.5|753902.5|754940.2|753940.2|754900.1|753900.1|28
1644232950000|2022-02-07 11:22:30|754899.7|753899.7|754898.6|753898.6|754907.8|753907.8|754896.1|753896.1|26
1644232960000|2022-02-07 11:22:40|754901.2|753901.2|754697.1|753697.1|754901.2|753901.2|754678.7|753678.7|36
1644232970000|2022-02-07 11:22:50|754632.2|753632.2|754813.6|753813.6|754813.6|753813.6|754570.1|753570.1|34
1644232980000|2022-02-07 11:23:00|754818.2|753818.2|754815.1|753815.1|754840.2|753840.2|754764.4|753764.4|37
1644232990000|2022-02-07 11:23:10|754820.8|753820.8|754841.6|753841.6|754847.2|753847.2|754815.7|753815.7|28
1644233000000|2022-02-07 11:23:20|754852.4|753852.4|754977.3|753977.3|754983.3|753983.3|754849.3|753849.3|33
1644233010000|2022-02-07 11:23:30|754975.6|753975.6|754851.9|753851.9|754975.8|753975.8|754848|753848|39
1644233020000|2022-02-07 11:23:40|754861.6|753861.6|754916.5|753916.5|754940|753940|754852.9|753852.9|33
1644233030000|2022-02-07 11:23:50|754929.7|753929.7|754932.1|753932.1|754998.1|753998.1|754904.1|753904.1|34
1644233040000|2022-02-07 11:24:00|754961.8|753961.8|754905|753905|754961.8|753961.8|754905|753905|32
1644233050000|2022-02-07 11:24:10|754929.5|753929.5|754893|753893|754960|753960|754893|753893|28
1644233060000|2022-02-07 11:24:20|754893.4|753893.4|754984.2|753984.2|755000.8|754000.8|754893.4|753893.4|31
1644233070000|2022-02-07 11:24:30|754977.8|753977.8|754974.8|753974.8|755031.5|754031.5|754939.3|753939.3|28
1644233080000|2022-02-07 11:24:40|754951.5|753951.5|754961.2|753961.2|754994.2|753994.2|754947.7|753947.7|33
1644233090000|2022-02-07 11:24:50|754954|753954|754961.3|753961.3|754968.4|753968.4|754927.4|753927.4|35
1644233100000|2022-02-07 11:25:00|754956.8|753956.8|754958.6|753958.6|754985.9|753985.9|754932.5|753932.5|34
1644233110000|2022-02-07 11:25:10|754948.2|753948.2|755144.9|754144.9|755166.6|754166.6|754948.2|753948.2|36
1644233120000|2022-02-07 11:25:20|755136.6|754136.6|755172.2|754172.2|755200.7|754200.7|755131|754131|32
1644233130000|2022-02-07 11:25:30|755168.2|754168.2|755187.1|754187.1|755216.9|754216.9|755153.6|754153.6|34
1644233140000|2022-02-07 11:25:40|755191.1|754191.1|755188.5|754188.5|755208.5|754208.5|755157.6|754157.6|36
1644233150000|2022-02-07 11:25:50|755189.1|754189.1|755095.9|754095.9|755189.1|754189.1|755088.3|754088.3|29
1644233160000|2022-02-07 11:26:00|755115.8|754115.8|755114.2|754114.2|755147|754147|755105.7|754105.7|32
1644233170000|2022-02-07 11:26:10|755093.2|754093.2|755046.6|754046.6|755096.3|754096.3|755046.6|754046.6|29
1644233180000|2022-02-07 11:26:20|755064.9|754064.9|755109.6|754109.6|755109.6|754109.6|755062.7|754062.7|33
1644233190000|2022-02-07 11:26:30|755116.9|754116.9|755131.3|754131.3|755135.7|754135.7|755111.3|754111.3|25
1644233200000|2022-02-07 11:26:40|755142.6|754142.6|755138.7|754138.7|755144.9|754144.9|755097.5|754097.5|23
1644233210000|2022-02-07 11:26:50|755139.5|754139.5|755090.5|754090.5|755139.5|754139.5|755088.9|754088.9|35
1644233220000|2022-02-07 11:27:00|755096.2|754096.2|755169.9|754169.9|755208.1|754208.1|755056.9|754056.9|31
1644233230000|2022-02-07 11:27:10|755172.4|754172.4|755219.9|754219.9|755240.5|754240.5|755157.7|754157.7|30
1644233240000|2022-02-07 11:27:20|755218.3|754218.3|755163.2|754163.2|755219.5|754219.5|755157.4|754157.4|28
1644233250000|2022-02-07 11:27:30|755170.1|754170.1|755134.5|754134.5|755170.9|754170.9|755126.6|754126.6|32
1644233260000|2022-02-07 11:27:40|755127.5|754127.5|755107.7|754107.7|755158.9|754158.9|755104.2|754104.2|36
1644233270000|2022-02-07 11:27:50|755104.8|754104.8|755083.1|754083.1|755140.2|754140.2|755051.5|754051.5|35
1644233280000|2022-02-07 11:28:00|755080|754080|754893.5|753893.5|755086.6|754086.6|754893.5|753893.5|34
1644233290000|2022-02-07 11:28:10|754893|753893|754946.2|753946.2|755011.1|754011.1|754893|753893|35
1644233300000|2022-02-07 11:28:20|754945.7|753945.7|754979|753979|754998|753998|754937.3|753937.3|24
1644233310000|2022-02-07 11:28:30|754976.8|753976.8|754970.1|753970.1|754981.4|753981.4|754896.3|753896.3|29
1644233320000|2022-02-07 11:28:40|754972|753972|755056.6|754056.6|755056.6|754056.6|754960.3|753960.3|31
1644233330000|2022-02-07 11:28:50|755056.4|754056.4|755067.7|754067.7|755067.7|754067.7|755037.6|754037.6|28
1644233340000|2022-02-07 11:29:00|755066.8|754066.8|755061.4|754061.4|755088.2|754088.2|755058.2|754058.2|26
1644233350000|2022-02-07 11:29:10|755062.8|754062.8|755068.5|754068.5|755068.5|754068.5|755018.9|754018.9|33
1644233360000|2022-02-07 11:29:20|755064.3|754064.3|754682.2|753682.2|755064.3|754064.3|754682.2|753682.2|33
1644233370000|2022-02-07 11:29:30|754688|753688|754631.3|753631.3|754694.3|753694.3|754591.6|753591.6|29
1644233380000|2022-02-07 11:29:40|754619.9|753619.9|754690.4|753690.4|754700|753700|754591.5|753591.5|31
1644233390000|2022-02-07 11:29:50|754691.2|753691.2|755111.3|753111.3|755134.6|753692.2|754589.5|753111.3|32
1644233400000|2022-02-07 11:30:00|754604.4|753604.4|754643.2|753643.2|754645.1|753645.1|754590.2|753590.2|33
1644233410000|2022-02-07 11:30:10|754635.6|753635.6|754625.6|753625.6|754648.2|753648.2|754620|753620|30
1644233420000|2022-02-07 11:30:20|754625.4|753625.4|754624.6|753624.6|754639.2|753639.2|754615.7|753615.7|31
1644233430000|2022-02-07 11:30:30|754621.7|753621.7|754621|753621|754637.7|753637.7|754603.6|753603.6|26
1644233440000|2022-02-07 11:30:40|754620.1|753620.1|754616.5|753616.5|754660.9|753660.9|754566|753566|32
1644233450000|2022-02-07 11:30:50|754614.7|753614.7|754619.6|753619.6|754636.9|753636.9|754599|753599|27
1644233460000|2022-02-07 11:31:00|754620.4|753620.4|754615.2|753615.2|754621.8|753621.8|754610.9|753610.9|28
1644233470000|2022-02-07 11:31:10|754615.9|753615.9|754601.3|753601.3|754651.4|753651.4|754599.5|753599.5|29
1644233480000|2022-02-07 11:31:20|754601.8|753601.8|754613.4|753613.4|754615.8|753615.8|754585.6|753585.6|30
1644233490000|2022-02-07 11:31:30|754611|753611|754626.8|753626.8|754630.2|753630.2|754607|753607|26
1644233500000|2022-02-07 11:31:40|754628.3|753628.3|754612.1|753612.1|754643.9|753643.9|754584.7|753584.7|31
1644233510000|2022-02-07 11:31:50|754608.7|753608.7|754611.1|753611.1|754629.9|753629.9|754608.6|753608.6|24
1644233520000|2022-02-07 11:32:00|754615.4|753615.4|754598.1|753598.1|754617.6|753617.6|754563.5|753563.5|28
1644233530000|2022-02-07 11:32:10|754604.2|753604.2|754553.1|753553.1|754620.4|753620.4|754550.4|753550.4|29
1644233540000|2022-02-07 11:32:20|754550.7|753550.7|754515|753515|754552.9|753552.9|754492.9|753492.9|33
1644233550000|2022-02-07 11:32:30|754512.6|753512.6|754503.2|753503.2|754532.8|753532.8|754502.5|753502.5|23
1644233560000|2022-02-07 11:32:40|754506.6|753506.6|754492.3|753492.3|754510.4|753510.4|754488.2|753488.2|26
1644233570000|2022-02-07 11:32:50|754502.3|753502.3|754531.4|753531.4|754571.4|753571.4|754502.3|753502.3|30
1644233580000|2022-02-07 11:33:00|754530.2|753530.2|754713.1|753713.1|754725.8|753725.8|754522|753522|33
1644233590000|2022-02-07 11:33:10|754714.5|753714.5|754635.9|753635.9|754721.4|753721.4|754625.4|753625.4|34
1644233600000|2022-02-07 11:33:20|754621.4|753621.4|754648.6|753648.6|754662.9|753662.9|754613|753613|33
1644233610000|2022-02-07 11:33:30|754649.6|753649.6|754654.9|753654.9|754658.2|753658.2|754634.2|753634.2|24
1644233620000|2022-02-07 11:33:40|754653.6|753653.6|754870.5|753870.5|754872.1|753872.1|754653.6|753653.6|35
1644233630000|2022-02-07 11:33:50|754866|753866|754948.6|753948.6|755031.7|754031.7|754866|753866|36
1644233640000|2022-02-07 11:34:00|754953.3|753953.3|754936.7|753936.7|755010.6|754010.6|754909.7|753909.7|36
1644233650000|2022-02-07 11:34:10|754939.6|753939.6|754962.4|753962.4|755021.8|754021.8|754939.6|753939.6|36
1644233660000|2022-02-07 11:34:20|754988.1|753988.1|754978.5|753978.5|754997|753997|754910.7|753910.7|35
1644233670000|2022-02-07 11:34:30|754974|753974|754970.7|753970.7|754986.7|753986.7|754916.6|753916.6|32
1644233680000|2022-02-07 11:34:40|754939.8|753939.8|754970.9|753970.9|754989|753989|754929.5|753929.5|32
1644233690000|2022-02-07 11:34:50|754971.9|753971.9|754936.6|753936.6|754974.6|753974.6|754915.8|753915.8|26
1644233700000|2022-02-07 11:35:00|754943.8|753943.8|754888.7|753888.7|754943.8|753943.8|754880|753880|36
1644233710000|2022-02-07 11:35:10|754873.3|753873.3|754849.4|753849.4|754885.7|753885.7|754819.3|753819.3|34
1644233720000|2022-02-07 11:35:20|754865.9|753865.9|754719.8|753719.8|754868.1|753868.1|754719.8|753719.8|35
1644233730000|2022-02-07 11:35:30|754688.6|753688.6|754729.3|753729.3|754737.6|753737.6|754688.6|753688.6|26
1644233740000|2022-02-07 11:35:40|754733.5|753733.5|754732.3|753732.3|754743.8|753743.8|754692.2|753692.2|30
1644233750000|2022-02-07 11:35:50|754749.5|753749.5|754738.8|753738.8|754771.4|753771.4|754738.8|753738.8|34
1644233760000|2022-02-07 11:36:00|754744.6|753744.6|754775.2|753775.2|754775.2|753775.2|754739.4|753739.4|34
1644233770000|2022-02-07 11:36:10|754772.9|753772.9|754904.8|753904.8|754944.5|753944.5|754738.6|753738.6|31
1644233780000|2022-02-07 11:36:20|754903.1|753903.1|754880.7|753880.7|754931.9|753931.9|754877.5|753877.5|30
1644233790000|2022-02-07 11:36:30|754881.1|753881.1|754991.6|753991.6|755015.2|754015.2|754880.8|753880.8|35
1644233800000|2022-02-07 11:36:40|755016.2|754016.2|755149.8|754149.8|755194.7|754194.7|755004.6|754004.6|24
1644233810000|2022-02-07 11:36:50|755147.3|754147.3|755163.3|754163.3|755175.1|754175.1|755133.4|754133.4|32
1644233820000|2022-02-07 11:37:00|755167.5|754167.5|755203.6|754203.6|755210.2|754210.2|755167.5|754167.5|29
1644233830000|2022-02-07 11:37:10|755216.7|754216.7|755207.3|754207.3|755230.9|754230.9|755199.4|754199.4|33
1644233840000|2022-02-07 11:37:20|755211.5|754211.5|755213.9|754213.9|755214.4|754214.4|755195.1|754195.1|23
1644233850000|2022-02-07 11:37:30|755214.2|754214.2|755370|754370|755370|754370|755182.7|754182.7|29
1644233860000|2022-02-07 11:37:40|755362.7|754362.7|755558.8|754558.8|755584.4|754584.4|755335.6|754335.6|34
1644233870000|2022-02-07 11:37:50|755519|754519|755589.1|754589.1|755589.1|754589.1|755379.7|754379.7|39
1644233880000|2022-02-07 11:38:00|755590.4|754590.4|755302.1|754302.1|755590.6|754590.6|755302.1|754302.1|36
1644233890000|2022-02-07 11:38:10|755303.6|754303.6|755288.3|754288.3|755308.6|754308.6|755271.9|754271.9|27
1644233900000|2022-02-07 11:38:20|755283.7|754283.7|755332.6|754332.6|755390.7|754390.7|755277.2|754277.2|32
1644233910000|2022-02-07 11:38:30|755334.8|754334.8|755490.5|754490.5|755547.1|754547.1|755334.8|754334.8|32
1644233920000|2022-02-07 11:38:40|755479.3|754479.3|755505|754505|755505|754505|755435.2|754435.2|26
1644233930000|2022-02-07 11:38:50|755508.8|754508.8|755468.4|754468.4|755508.8|754508.8|755439.3|754439.3|30
1644233940000|2022-02-07 11:39:00|755465.4|754465.4|755381.4|754381.4|755465.4|754465.4|755348.4|754348.4|33
1644233950000|2022-02-07 11:39:10|755390.1|754390.1|755659.7|754659.7|755678.6|754678.6|755390.1|754390.1|34
1644233960000|2022-02-07 11:39:20|755654|754654|755584.2|754584.2|755671.6|754671.6|755572.3|754572.3|32
1644233970000|2022-02-07 11:39:30|755579.7|754579.7|755708.8|754708.8|755732.7|754732.7|755568.5|754568.5|32
1644233980000|2022-02-07 11:39:40|755703.5|754703.5|755715.7|754715.7|755726.3|754726.3|755688.5|754688.5|27
1644233990000|2022-02-07 11:39:50|755716.4|754716.4|755725.3|754725.3|755777.9|754777.9|755713.3|754713.3|30
1644234000000|2022-02-07 11:40:00|755732|754732|755708.8|754708.8|755739.8|754739.8|755707.3|754707.3|34
1644234010000|2022-02-07 11:40:10|755709.1|754709.1|755700.5|754700.5|755709.9|754709.9|755678.1|754678.1|31
1644234020000|2022-02-07 11:40:20|755700.8|754700.8|755701.9|754701.9|755709.8|754709.8|755687.2|754687.2|33
1644234030000|2022-02-07 11:40:30|755696.7|754696.7|755697.7|754697.7|755712.9|754712.9|755692.9|754692.9|32
1644234040000|2022-02-07 11:40:40|755695.3|754695.3|755719.5|754719.5|755721.7|754721.7|755695.3|754695.3|28
1644234050000|2022-02-07 11:40:50|755720.4|754720.4|755749.2|754749.2|755760.1|754760.1|755708.7|754708.7|24
1644234060000|2022-02-07 11:41:00|755745.1|754745.1|755705.5|754705.5|755747.3|754747.3|755705.5|754705.5|25
1644234070000|2022-02-07 11:41:10|755710.1|754710.1|755727.9|754727.9|755727.9|754727.9|755699|754699|27
1644234080000|2022-02-07 11:41:20|755709|754709|755781.7|754781.7|755781.7|754781.7|755708.7|754708.7|34
1644234090000|2022-02-07 11:41:30|755777.7|754777.7|755812.2|754812.2|755832.8|754832.8|755760.6|754760.6|34
1644234100000|2022-02-07 11:41:40|755804.7|754804.7|755668.8|754668.8|755808.6|754808.6|755566.1|754566.1|31
1644234110000|2022-02-07 11:41:50|755667.9|754667.9|755445.4|754445.4|755672.1|754672.1|755437.9|754437.9|35
1644234120000|2022-02-07 11:42:00|755436.2|754436.2|755469.7|754469.7|755488.4|754488.4|755404.2|754404.2|27
1644234130000|2022-02-07 11:42:10|755472.2|754472.2|755467.6|754467.6|755482.3|754482.3|755445.6|754445.6|27
1644234140000|2022-02-07 11:42:20|755476.3|754476.3|755439.7|754439.7|755507.3|754507.3|755439.7|754439.7|22
1644234150000|2022-02-07 11:42:30|755445.6|754445.6|755462|754462|755462.1|754462.1|755442.2|754442.2|30
1644234160000|2022-02-07 11:42:40|755422|754422|755472.5|754472.5|755491.6|754491.6|755422|754422|28
1644234170000|2022-02-07 11:42:50|755476.1|754476.1|755435.5|754435.5|755518.6|754518.6|755429.3|754429.3|25
1644234180000|2022-02-07 11:43:00|755440|754440|755431.2|754431.2|755440|754440|755426.5|754426.5|26
1644234190000|2022-02-07 11:43:10|755438.2|754438.2|755402.7|754402.7|755438.2|754438.2|755398.1|754398.1|23
1644234200000|2022-02-07 11:43:20|755403|754403|755369|754369|755610.7|754610.7|755369|754369|33
1644234210000|2022-02-07 11:43:30|755373.6|754373.6|755412.6|754412.6|755452.9|754452.9|755371.1|754371.1|30
1644234220000|2022-02-07 11:43:40|755414|754414|755375.6|754375.6|755416.4|754416.4|755374.9|754374.9|24
1644234230000|2022-02-07 11:43:50|755373.5|754373.5|755364.1|754364.1|755377.4|754377.4|755357.3|754357.3|22
1644234240000|2022-02-07 11:44:00|755366.9|754366.9|755356.9|754356.9|755366.9|754366.9|755337|754337|16
1644234250000|2022-02-07 11:44:10|755355|754355|755164.1|754164.1|755357.4|754357.4|755164.1|754164.1|31
1644234260000|2022-02-07 11:44:20|755164.8|754164.8|755167.1|754167.1|755172.5|754172.5|755152.4|754152.4|28
1644234270000|2022-02-07 11:44:30|755163.3|754163.3|755156|754156|755163.7|754163.7|755153.3|754153.3|21
1644234280000|2022-02-07 11:44:40|755157.4|754157.4|755186|754186|755186.7|754186.7|755153.8|754153.8|27
1644234290000|2022-02-07 11:44:50|755182.1|754182.1|755125.8|754125.8|755197.1|754197.1|755122|754122|29
1644234300000|2022-02-07 11:45:00|755125.5|754125.5|755129.1|754129.1|755139.4|754139.4|755121|754121|28
1644234310000|2022-02-07 11:45:10|755129.3|754129.3|755115.8|754115.8|755129.7|754129.7|755112.5|754112.5|27
1644234320000|2022-02-07 11:45:20|755120.2|754120.2|755121.2|754121.2|755127.7|754127.7|755115.3|754115.3|15
1644234330000|2022-02-07 11:45:30|755120.8|754120.8|755078.2|754078.2|755125.1|754125.1|755071.9|754071.9|30
1644234340000|2022-02-07 11:45:40|755074.5|754074.5|755061.8|754061.8|755076.6|754076.6|755050.3|754050.3|20
1644234350000|2022-02-07 11:45:50|755062.3|754062.3|755059|754059|755062.4|754062.4|755056.5|754056.5|19
1644234360000|2022-02-07 11:46:00|755058.9|754058.9|755058.9|754058.9|755066.1|754066.1|755054.3|754054.3|16
1644234370000|2022-02-07 11:46:10|755061.5|754061.5|755032.2|754032.2|755061.5|754061.5|755032.2|754032.2|24
1644234380000|2022-02-07 11:46:20|755031.8|754031.8|754993.2|753993.2|755031.8|754031.8|754986.1|753986.1|28
1644234390000|2022-02-07 11:46:30|754986.7|753986.7|754992.4|753992.4|754993|753993|754965.7|753965.7|23
1644234400000|2022-02-07 11:46:40|755002.3|754002.3|754940.6|753940.6|755003.8|754003.8|754939.2|753939.2|24
1644234410000|2022-02-07 11:46:50|754939.3|753939.3|754958.2|753958.2|754958.2|753958.2|754928.9|753928.9|26
1644234420000|2022-02-07 11:47:00|754960.8|753960.8|754975.1|753975.1|754981.6|753981.6|754956.3|753956.3|24
1644234430000|2022-02-07 11:47:10|754975.8|753975.8|754965.9|753965.9|754975.8|753975.8|754955.3|753955.3|20
1644234440000|2022-02-07 11:47:20|754961.6|753961.6|754988.2|753988.2|754988.2|753988.2|754956.1|753956.1|19
1644234450000|2022-02-07 11:47:30|754979|753979|754957.9|753957.9|755050.9|754050.9|754957.9|753957.9|28
1644234460000|2022-02-07 11:47:40|754960|753960|754947.2|753947.2|754968.4|753968.4|754942.3|753942.3|26
1644234470000|2022-02-07 11:47:50|754957.7|753957.7|754951.9|753951.9|754961.3|753961.3|754928.1|753928.1|29
1644234480000|2022-02-07 11:48:00|754949.4|753949.4|755003.8|754003.8|755034.2|754034.2|754946.9|753946.9|29
1644234490000|2022-02-07 11:48:10|754999.3|753999.3|754982.5|753982.5|755000|754000|754966.9|753966.9|21
1644234500000|2022-02-07 11:48:20|754991.3|753991.3|755047.3|754047.3|755051.4|754051.4|754979.5|753979.5|28
1644234510000|2022-02-07 11:48:30|755047.5|754047.5|754966.7|753966.7|755065.4|754065.4|754958.2|753958.2|33
1644234520000|2022-02-07 11:48:40|754961|753961|755007.7|754007.7|755007.7|754007.7|754950.6|753950.6|31
1644234530000|2022-02-07 11:48:50|755016.9|754016.9|754996.1|753996.1|755042.2|754042.2|754945.8|753945.8|34
1644234540000|2022-02-07 11:49:00|754995.9|753995.9|754997.3|753997.3|755051|754051|754983.5|753983.5|30
1644234550000|2022-02-07 11:49:10|754998.4|753998.4|754911.1|753911.1|755011.8|754011.8|754911.1|753911.1|31
1644234560000|2022-02-07 11:49:20|754911.9|753911.9|754905.7|753905.7|754928.6|753928.6|754894.6|753894.6|33
1644234570000|2022-02-07 11:49:30|754908.6|753908.6|754854.6|753854.6|754919.8|753919.8|754854.3|753854.3|32
1644234580000|2022-02-07 11:49:40|754853.4|753853.4|754871.3|753871.3|754884.7|753884.7|754839.9|753839.9|28
1644234590000|2022-02-07 11:49:50|754944.8|753944.8|754938.2|753938.2|754964.9|753964.9|754938.2|753938.2|28
1644234600000|2022-02-07 11:50:00|754951.8|753951.8|754951.7|753951.7|754978.2|753978.2|754946.5|753946.5|29
1644234610000|2022-02-07 11:50:10|754950|753950|754948.6|753948.6|754957.5|753957.5|754941.3|753941.3|27
1644234620000|2022-02-07 11:50:20|754946.9|753946.9|754957.6|753957.6|754968|753968|754946.9|753946.9|27
1644234630000|2022-02-07 11:50:30|754961.1|753961.1|755004.4|754004.4|755048.4|754048.4|754952.6|753952.6|32
1644234640000|2022-02-07 11:50:40|755015.3|754015.3|755028|754028|755050.5|754050.5|755006.6|754006.6|29
1644234650000|2022-02-07 11:50:50|755033.9|754033.9|755022.9|754022.9|755088.6|754088.6|755019.5|754019.5|30
1644234660000|2022-02-07 11:51:00|755016.9|754016.9|754947.1|753947.1|755016.9|754016.9|754945.9|753945.9|34
1644234670000|2022-02-07 11:51:10|754947.5|753947.5|754985.6|753985.6|754985.6|753985.6|754946.5|753946.5|26
1644234680000|2022-02-07 11:51:20|754996.7|753996.7|754985.8|753985.8|755007.7|754007.7|754980.7|753980.7|28
1644234690000|2022-02-07 11:51:30|754987.2|753987.2|754988.7|753988.7|754997.6|753997.6|754980.5|753980.5|30
1644234700000|2022-02-07 11:51:40|754989.6|753989.6|754979.9|753979.9|754995.3|753995.3|754979.5|753979.5|29
1644234710000|2022-02-07 11:51:50|754981.6|753981.6|755054.5|754054.5|755074.1|754074.1|754975.6|753975.6|27
1644234720000|2022-02-07 11:52:00|755057.6|754057.6|754982.1|753982.1|755064.4|754064.4|754958.3|753958.3|30
1644234730000|2022-02-07 11:52:10|754986|753986|755000.2|754000.2|755045.7|754045.7|754972.2|753972.2|25
1644234740000|2022-02-07 11:52:20|755001.1|754001.1|754979.8|753979.8|755001.1|754001.1|754972.6|753972.6|23
1644234750000|2022-02-07 11:52:30|754976.4|753976.4|754947|753947|754982.9|753982.9|754947|753947|30
1644234760000|2022-02-07 11:52:40|754949.4|753949.4|754970.4|753970.4|754996.4|753996.4|754949.4|753949.4|32
1644234770000|2022-02-07 11:52:50|754974.9|753974.9|754959.5|753959.5|754977.9|753977.9|754946.3|753946.3|25
1644234780000|2022-02-07 11:53:00|754959.7|753959.7|754961.5|753961.5|754964.2|753964.2|754948.3|753948.3|26
1644234790000|2022-02-07 11:53:10|754954.9|753954.9|754979.9|753979.9|754983.7|753983.7|754951.5|753951.5|27
1644234800000|2022-02-07 11:53:20|754995.3|753995.3|754982.7|753982.7|754995.3|753995.3|754975.1|753975.1|17
1644234810000|2022-02-07 11:53:30|754979.7|753979.7|754976.3|753976.3|754980.1|753980.1|754966.5|753966.5|19
1644234820000|2022-02-07 11:53:40|754977.5|753977.5|754985.2|753985.2|755035.7|754035.7|754952.6|753952.6|30
1644234830000|2022-02-07 11:53:50|754980.1|753980.1|754982.5|753982.5|754987.3|753987.3|754964.1|753964.1|23
1644234840000|2022-02-07 11:54:00|754979.8|753979.8|754960.9|753960.9|755005.7|754005.7|754960.9|753960.9|26
1644234850000|2022-02-07 11:54:10|754978.2|753978.2|754972.6|753972.6|754982|753982|754972.6|753972.6|25
1644234860000|2022-02-07 11:54:20|754976.3|753976.3|754941.6|753941.6|754979|753979|754941.6|753941.6|19
1644234870000|2022-02-07 11:54:30|754959.5|753959.5|755026.9|754026.9|755040.9|754040.9|754959.5|753959.5|23
1644234880000|2022-02-07 11:54:40|755030.8|754030.8|754945.9|753945.9|755030.8|754030.8|754932.8|753932.8|26
1644234890000|2022-02-07 11:54:50|754945|753945|754964.5|753964.5|754979.5|753979.5|754923.9|753923.9|31
1644234900000|2022-02-07 11:55:00|754965.3|753965.3|754954.7|753954.7|754973|753973|754947.5|753947.5|29
1644234910000|2022-02-07 11:55:10|754954.3|753954.3|754943|753943|754967|753967|754943|753943|21
1644234920000|2022-02-07 11:55:20|754953.8|753953.8|755015.2|754015.2|755026.8|754026.8|754948.2|753948.2|29
1644234930000|2022-02-07 11:55:30|755024|754024|755008.1|754008.1|755024|754024|754987.8|753987.8|36
1644234940000|2022-02-07 11:55:40|755005|754005|754999|753999|755026|754026|754987.7|753987.7|28
1644234950000|2022-02-07 11:55:50|754990.2|753990.2|754995.5|753995.5|755037.3|754037.3|754990.2|753990.2|33
1644234960000|2022-02-07 11:56:00|755001.4|754001.4|755043.5|754043.5|755048.2|754048.2|754997.3|753997.3|22
1644234970000|2022-02-07 11:56:10|755044|754044|755081.8|754081.8|755081.8|754081.8|755030.5|754030.5|25
1644234980000|2022-02-07 11:56:20|755081.1|754081.1|755056.2|754056.2|755103.4|754103.4|755056.2|754056.2|25
1644234990000|2022-02-07 11:56:30|755058.6|754058.6|755028|754028|755070.5|754070.5|755028|754028|27
1644235000000|2022-02-07 11:56:40|755032.9|754032.9|755012.4|754012.4|755036.5|754036.5|755008.6|754008.6|23
1644235010000|2022-02-07 11:56:50|755016|754016|754983.8|753983.8|755016|754016|754972.1|753972.1|29
1644235020000|2022-02-07 11:57:00|754983.9|753983.9|754982.4|753982.4|754991.3|753991.3|754971.4|753971.4|22
1644235030000|2022-02-07 11:57:10|754982.1|753982.1|754975.9|753975.9|754992.7|753992.7|754973.8|753973.8|25
1644235040000|2022-02-07 11:57:20|754974.9|753974.9|754976.4|753976.4|754987.6|753987.6|754972.5|753972.5|20
1644235050000|2022-02-07 11:57:30|754974.9|753974.9|754957.1|753957.1|754980.3|753980.3|754945.1|753945.1|24
1644235060000|2022-02-07 11:57:40|754959.7|753959.7|755029.6|754029.6|755061.6|754061.6|754953.4|753953.4|35
1644235070000|2022-02-07 11:57:50|755039.8|754039.8|754946.2|753946.2|755052.5|754052.5|754936|753936|31
1644235080000|2022-02-07 11:58:00|754947.8|753947.8|754959.8|753959.8|754959.8|753959.8|754926.3|753926.3|33
1644235090000|2022-02-07 11:58:10|754959.6|753959.6|754950.3|753950.3|754960.8|753960.8|754945.3|753945.3|29
1644235100000|2022-02-07 11:58:20|754950.6|753950.6|754940.5|753940.5|754953.3|753953.3|754940.5|753940.5|27
1644235110000|2022-02-07 11:58:30|754942.5|753942.5|754950.9|753950.9|754982.5|753982.5|754934.1|753934.1|23
1644235120000|2022-02-07 11:58:40|754952.2|753952.2|754965.8|753965.8|754965.8|753965.8|754942.9|753942.9|28
1644235130000|2022-02-07 11:58:50|754970.2|753970.2|755052.5|754052.5|755054|754054|754965.8|753965.8|33
1644235140000|2022-02-07 11:59:00|755040.5|754040.5|755026.1|754026.1|755042|754042|755018.2|754018.2|28
1644235150000|2022-02-07 11:59:10|755028.3|754028.3|755024.2|754024.2|755029.7|754029.7|755016.8|754016.8|19
1644235160000|2022-02-07 11:59:20|755023.3|754023.3|755022.9|754022.9|755026.1|754026.1|754985.1|753985.1|30
1644235170000|2022-02-07 11:59:30|755020.6|754020.6|755018.1|754018.1|755020.6|754020.6|754989.6|753989.6|30
1644235180000|2022-02-07 11:59:40|755017.8|754017.8|755062.7|754062.7|755089.2|754089.2|755017.8|754017.8|29
1644235190000|2022-02-07 11:59:50|755083.3|754083.3|755108|754108|755157.7|754157.7|755083.3|754083.3|34
1644235200000|2022-02-07 12:00:00|755108.7|754108.7|755319|754319|755326.8|754326.8|755108.7|754108.7|40
1644235210000|2022-02-07 12:00:10|755314.6|754314.6|755107.5|754107.5|755335.5|754335.5|755107.5|754107.5|39
1644235220000|2022-02-07 12:00:20|755103.2|754103.2|755103.4|754103.4|755113.5|754113.5|755079.9|754079.9|34
1644235230000|2022-02-07 12:00:30|755078.1|754078.1|755010.4|754010.4|755090.9|754090.9|755010.4|754010.4|36
1644235240000|2022-02-07 12:00:40|755018.4|754018.4|755021.3|754021.3|755023.4|754023.4|754988.9|753988.9|32
1644235250000|2022-02-07 12:00:50|755019.8|754019.8|754986.6|753986.6|755027|754027|754980.6|753980.6|32
1644235260000|2022-02-07 12:01:00|754983.9|753983.9|755009.9|754009.9|755044.3|754044.3|754983.9|753983.9|32
1644235270000|2022-02-07 12:01:10|755014.6|754014.6|754998.5|753998.5|755026.1|754026.1|754993.9|753993.9|32
1644235280000|2022-02-07 12:01:20|754990.2|753990.2|755095.1|754095.1|755186.5|754186.5|754988.6|753988.6|31
1644235290000|2022-02-07 12:01:30|755112.7|754112.7|755245.4|754245.4|755247.3|754247.3|755030.6|754030.6|34
1644235300000|2022-02-07 12:01:40|755221.4|754221.4|755159.8|754159.8|755286.9|754286.9|755154.4|754154.4|38
1644235310000|2022-02-07 12:01:50|755164.5|754164.5|755174.2|754174.2|755180|754180|755150.7|754150.7|34
1644235320000|2022-02-07 12:02:00|755168.6|754168.6|755227.3|754227.3|755272.6|754272.6|755167.4|754167.4|30
1644235330000|2022-02-07 12:02:10|755202.9|754202.9|755107|754107|755202.9|754202.9|755103.2|754103.2|32
1644235340000|2022-02-07 12:02:20|755110.7|754110.7|755036.2|754036.2|755110.7|754110.7|755035.1|754035.1|32
1644235350000|2022-02-07 12:02:30|755036.4|754036.4|755079.1|754079.1|755079.1|754079.1|755036.3|754036.3|29
1644235360000|2022-02-07 12:02:40|755081.7|754081.7|755041|754041|755081.7|754081.7|755033.2|754033.2|33
1644235370000|2022-02-07 12:02:50|755077.5|754077.5|755139.2|754139.2|755151.5|754151.5|755075.6|754075.6|30
1644235380000|2022-02-07 12:03:00|755138.9|754138.9|755142.5|754142.5|755158.4|754158.4|755136.3|754136.3|23
1644235390000|2022-02-07 12:03:10|755142.2|754142.2|755213.6|754213.6|755215.1|754215.1|755135.4|754135.4|31
1644235400000|2022-02-07 12:03:20|755213.8|754213.8|755172|754172|755213.8|754213.8|755156.4|754156.4|31
1644235410000|2022-02-07 12:03:30|755173.6|754173.6|755180.9|754180.9|755183.7|754183.7|755148.1|754148.1|29
1644235420000|2022-02-07 12:03:40|755174.2|754174.2|755163.1|754163.1|755197.5|754197.5|755160.4|754160.4|26
1644235430000|2022-02-07 12:03:50|755165.9|754165.9|755299.9|754299.9|755321.1|754321.1|755165.9|754165.9|35
1644235440000|2022-02-07 12:04:00|755299|754299|755378.6|754378.6|755387.7|754387.7|755288.7|754288.7|38
1644235450000|2022-02-07 12:04:10|755373.8|754373.8|755369.8|754369.8|755391.3|754391.3|755341|754341|37
1644235460000|2022-02-07 12:04:20|755361.6|754361.6|755369.8|754369.8|755387.3|754387.3|755352.5|754352.5|35
1644235470000|2022-02-07 12:04:30|755355.2|754355.2|755391.5|754391.5|755433.9|754433.9|755355.2|754355.2|37
1644235480000|2022-02-07 12:04:40|755391.9|754391.9|755358.6|754358.6|755404|754404|755338.6|754338.6|34
1644235490000|2022-02-07 12:04:50|755347.8|754347.8|755439.9|754439.9|755448.9|754448.9|755290.9|754290.9|32
1644235500000|2022-02-07 12:05:00|755438|754438|755436.8|754436.8|755467|754467|755433.2|754433.2|28
1644235510000|2022-02-07 12:05:10|755438.7|754438.7|755434|754434|755556.7|754556.7|755434|754434|33
1644235520000|2022-02-07 12:05:20|755427.9|754427.9|755483|754483|755514.1|754514.1|755427.9|754427.9|36
1644235530000|2022-02-07 12:05:30|755489.5|754489.5|755459.9|754459.9|755540.9|754540.9|755451.8|754451.8|32
1644235540000|2022-02-07 12:05:40|755462.7|754462.7|755448|754448|755482.8|754482.8|755437.5|754437.5|29
1644235550000|2022-02-07 12:05:50|755449.6|754449.6|755432.2|754432.2|755449.6|754449.6|755429.6|754429.6|28
1644235560000|2022-02-07 12:06:00|755431.4|754431.4|755433|754433|755446.9|754446.9|755418.5|754418.5|30
1644235570000|2022-02-07 12:06:10|755428.2|754428.2|755435|754435|755435.9|754435.9|755428.2|754428.2|26
1644235580000|2022-02-07 12:06:20|755434.6|754434.6|755562.5|754562.5|755611.8|754611.8|755434.6|754434.6|36
1644235590000|2022-02-07 12:06:30|755563.9|754563.9|755470.6|754470.6|755563.9|754563.9|755446|754446|36
1644235600000|2022-02-07 12:06:40|755472.2|754472.2|755463.5|754463.5|755472.2|754472.2|755459.5|754459.5|26
1644235610000|2022-02-07 12:06:50|755464.2|754464.2|755452.6|754452.6|755467.3|754467.3|755448.2|754448.2|29
1644235620000|2022-02-07 12:07:00|755455|754455|755477|754477|755477|754477|755436.7|754436.7|34
1644235630000|2022-02-07 12:07:10|755480.5|754480.5|755475.9|754475.9|755490.4|754490.4|755469.6|754469.6|30
1644235640000|2022-02-07 12:07:20|755479.3|754479.3|755499.5|754499.5|755503.1|754503.1|755467.5|754467.5|25
1644235650000|2022-02-07 12:07:30|755497.8|754497.8|755472|754472|755515.8|754515.8|755466.5|754466.5|35
1644235660000|2022-02-07 12:07:40|755470.2|754470.2|755463.6|754463.6|755481.5|754481.5|755444|754444|30
1644235670000|2022-02-07 12:07:50|755472.4|754472.4|755448.5|754448.5|755472.4|754472.4|755423|754423|29
1644235680000|2022-02-07 12:08:00|755435.5|754435.5|755425.6|754425.6|755455.4|754455.4|755423.7|754423.7|30
1644235690000|2022-02-07 12:08:10|755438.8|754438.8|755455.9|754455.9|755469.5|754469.5|755438.8|754438.8|30
1644235700000|2022-02-07 12:08:20|755451.6|754451.6|755419.3|754419.3|755456.2|754456.2|755415|754415|24
1644235710000|2022-02-07 12:08:30|755419.4|754419.4|755402.3|754402.3|755419.4|754419.4|755395.6|754395.6|32
1644235720000|2022-02-07 12:08:40|755395.3|754395.3|755354.9|754354.9|755402.9|754402.9|755344.5|754344.5|29
1644235730000|2022-02-07 12:08:50|755355.6|754355.6|755347.5|754347.5|755357.1|754357.1|755346.2|754346.2|29
1644235740000|2022-02-07 12:09:00|755307.5|754307.5|755300|754300|755307.5|754307.5|755260.5|754260.5|34
1644235750000|2022-02-07 12:09:10|755319.8|754319.8|755377.7|754377.7|755388.7|754388.7|755319.8|754319.8|29
1644235760000|2022-02-07 12:09:20|755380.3|754380.3|755391.4|754391.4|755423.9|754423.9|755372.4|754372.4|26
1644235770000|2022-02-07 12:09:30|755388.4|754388.4|755261.3|754261.3|755390.1|754390.1|755261.3|754261.3|32
1644235780000|2022-02-07 12:09:40|755259.9|754259.9|755264.3|754264.3|755293.6|754293.6|755234.3|754234.3|33
1644235790000|2022-02-07 12:09:50|755264.1|754264.1|755258.1|754258.1|755264.1|754264.1|755246.8|754246.8|28
1644235800000|2022-02-07 12:10:00|755255.3|754255.3|755251.2|754251.2|755278.6|754278.6|755250.4|754250.4|31
1644235810000|2022-02-07 12:10:10|755250.2|754250.2|755251.2|754251.2|755255.4|754255.4|755236.2|754236.2|26
1644235820000|2022-02-07 12:10:20|755256.6|754256.6|755268.5|754268.5|755273.3|754273.3|755210.8|754210.8|33
1644235830000|2022-02-07 12:10:30|755257.7|754257.7|755253|754253|755269.7|754269.7|755235.9|754235.9|29
1644235840000|2022-02-07 12:10:40|755279.7|754279.7|755281.6|754281.6|755340.6|754340.6|755279.7|754279.7|37
1644235850000|2022-02-07 12:10:50|755281.3|754281.3|755255.9|754255.9|755284.1|754284.1|755246.1|754246.1|33
1644235860000|2022-02-07 12:11:00|755255.2|754255.2|755259.7|754259.7|755292|754292|755236.7|754236.7|31
1644235870000|2022-02-07 12:11:10|755261.4|754261.4|755239.7|754239.7|755261.4|754261.4|755227.2|754227.2|27
1644235880000|2022-02-07 12:11:20|755243.5|754243.5|755270|754270|755280.9|754280.9|755228.8|754228.8|29
1644235890000|2022-02-07 12:11:30|755272.2|754272.2|755285.8|754285.8|755300.5|754300.5|755254.3|754254.3|28
1644235900000|2022-02-07 12:11:40|755287|754287|755229.4|754229.4|755287.7|754287.7|755229.4|754229.4|29
1644235910000|2022-02-07 12:11:50|755233.2|754233.2|755236.2|754236.2|755253.2|754253.2|755224.9|754224.9|23
1644235920000|2022-02-07 12:12:00|755236.4|754236.4|755229.2|754229.2|755240.2|754240.2|755215|754215|25
1644235930000|2022-02-07 12:12:10|755241.2|754241.2|755222|754222|755243|754243|755214.3|754214.3|27
1644235940000|2022-02-07 12:12:20|755225.8|754225.8|755218.5|754218.5|755244.3|754244.3|755218.5|754218.5|19
1644235950000|2022-02-07 12:12:30|755232.9|754232.9|755231.1|754231.1|755241.4|754241.4|755217.3|754217.3|23
1644235960000|2022-02-07 12:12:40|755230.5|754230.5|755234.8|754234.8|755240|754240|755211.4|754211.4|27
1644235970000|2022-02-07 12:12:50|755218.9|754218.9|755194.6|754194.6|755270.9|754270.9|755188.5|754188.5|31
1644235980000|2022-02-07 12:13:00|755198.3|754198.3|755175.2|754175.2|755198.3|754198.3|755155.5|754155.5|30
1644235990000|2022-02-07 12:13:10|755153.1|754153.1|755142.7|754142.7|755172.7|754172.7|755142.7|754142.7|26
1644236000000|2022-02-07 12:13:20|755169.8|754169.8|755166.3|754166.3|755177.2|754177.2|755120.8|754120.8|29
1644236010000|2022-02-07 12:13:30|755165.9|754165.9|755165.7|754165.7|755169|754169|755145.3|754145.3|27
1644236020000|2022-02-07 12:13:40|755167.7|754167.7|755250.2|754250.2|755255.2|754255.2|755149.5|754149.5|25
1644236030000|2022-02-07 12:13:50|755233.2|754233.2|755271.6|754271.6|755282.7|754282.7|755233.2|754233.2|31
1644236040000|2022-02-07 12:14:00|755277.4|754277.4|755242|754242|755277.4|754277.4|755236.6|754236.6|26
1644236050000|2022-02-07 12:14:10|755241.9|754241.9|755219.1|754219.1|755241.9|754241.9|755202.3|754202.3|33
1644236060000|2022-02-07 12:14:20|755202.7|754202.7|755244.4|754244.4|755264|754264|755198.9|754198.9|33
1644236070000|2022-02-07 12:14:30|755219.1|754219.1|755255|754255|755257.5|754257.5|755219.1|754219.1|28
1644236080000|2022-02-07 12:14:40|755255.1|754255.1|755316.1|754316.1|755341.6|754341.6|755228|754228|31
1644236090000|2022-02-07 12:14:50|755330.2|754330.2|755261.1|754261.1|755330.2|754330.2|755234.8|754234.8|26
1644236100000|2022-02-07 12:15:00|755248.8|754248.8|755239.5|754239.5|755270.4|754270.4|755220.7|754220.7|27
1644236110000|2022-02-07 12:15:10|755237.2|754237.2|755256.1|754256.1|755266|754266|755235|754235|28
1644236120000|2022-02-07 12:15:20|755236.4|754236.4|755265.6|754265.6|755265.6|754265.6|755225.3|754225.3|31
1644236130000|2022-02-07 12:15:30|755234.6|754234.6|755245.4|754245.4|755262.9|754262.9|755222.7|754222.7|31
1644236140000|2022-02-07 12:15:40|755240.8|754240.8|755252.6|754252.6|755252.6|754252.6|755222.4|754222.4|26
1644236150000|2022-02-07 12:15:50|755257.2|754257.2|755243.4|754243.4|755261.3|754261.3|755233.8|754233.8|25
1644236160000|2022-02-07 12:16:00|755245|754245|755248.3|754248.3|755258.9|754258.9|755232.5|754232.5|27
1644236170000|2022-02-07 12:16:10|755246.6|754246.6|755258.1|754258.1|755261.4|754261.4|755229.7|754229.7|30
1644236180000|2022-02-07 12:16:20|755258.2|754258.2|755158.6|754158.6|755264|754264|755158.6|754158.6|32
1644236190000|2022-02-07 12:16:30|755164.9|754164.9|755132.8|754132.8|755172.3|754172.3|755126.7|754126.7|35
1644236200000|2022-02-07 12:16:40|755132.4|754132.4|755141.3|754141.3|755141.3|754141.3|755120.2|754120.2|26
1644236210000|2022-02-07 12:16:50|755137.4|754137.4|755110.6|754110.6|755137.6|754137.6|755110.6|754110.6|31
1644236220000|2022-02-07 12:17:00|755110.1|754110.1|755064.2|754064.2|755142.5|754142.5|754952.8|753952.8|35
1644236230000|2022-02-07 12:17:10|755065.6|754065.6|755071.1|754071.1|755095.7|754095.7|755032.4|754032.4|29
1644236240000|2022-02-07 12:17:20|755078|754078|755036.5|754036.5|755085.2|754085.2|755036.5|754036.5|28
1644236250000|2022-02-07 12:17:30|755069.8|754069.8|755041.5|754041.5|755071|754071|755012.7|754012.7|24
1644236260000|2022-02-07 12:17:40|755040.6|754040.6|755035.9|754035.9|755042.3|754042.3|755007.9|754007.9|24
1644236270000|2022-02-07 12:17:50|755033|754033|755014.3|754014.3|755042.5|754042.5|754996|753996|21
1644236280000|2022-02-07 12:18:00|755015.3|754015.3|755021.8|754021.8|755025.7|754025.7|755005|754005|26
1644236290000|2022-02-07 12:18:10|755021.3|754021.3|755026|754026|755027.1|754027.1|755009|754009|26
1644236300000|2022-02-07 12:18:20|755033.7|754033.7|755019.6|754019.6|755033.7|754033.7|755007.3|754007.3|26
1644236310000|2022-02-07 12:18:30|755020.4|754020.4|755011.4|754011.4|755025.6|754025.6|755011.4|754011.4|27
1644236320000|2022-02-07 12:18:40|755013.5|754013.5|755021.2|754021.2|755024.1|754024.1|755013.5|754013.5|18
1644236330000|2022-02-07 12:18:50|755018.6|754018.6|755074.7|754074.7|755119.7|754119.7|755018.6|754018.6|33
1644236340000|2022-02-07 12:19:00|755085.5|754085.5|755083.4|754083.4|755096.2|754096.2|755076|754076|27
1644236350000|2022-02-07 12:19:10|755070|754070|755100.5|754100.5|755125.6|754125.6|755066.9|754066.9|34
1644236360000|2022-02-07 12:19:20|755093.5|754093.5|755240.3|754240.3|755240.3|754240.3|755075.5|754075.5|26
1644236370000|2022-02-07 12:19:30|755248.7|754248.7|755223.9|754223.9|755255.2|754255.2|755222|754222|19
1644236380000|2022-02-07 12:19:40|755235.9|754235.9|755203.5|754203.5|755268.2|754268.2|755200.6|754200.6|27
1644236390000|2022-02-07 12:19:50|755199.8|754199.8|755213|754213|755222.1|754222.1|755184.7|754184.7|25
1644236400000|2022-02-07 12:20:00|755213.3|754213.3|755203.7|754203.7|755231.5|754231.5|755198.4|754198.4|28
1644236410000|2022-02-07 12:20:10|755215.6|754215.6|755205.5|754205.5|755228.5|754228.5|755187.7|754187.7|29
1644236420000|2022-02-07 12:20:20|755206.3|754206.3|755223.3|754223.3|755225.8|754225.8|755202.8|754202.8|24
1644236430000|2022-02-07 12:20:30|755222.6|754222.6|755194.9|754194.9|755223.1|754223.1|755191.2|754191.2|29
1644236440000|2022-02-07 12:20:40|755205.6|754205.6|755208.1|754208.1|755224|754224|755181.3|754181.3|28
1644236450000|2022-02-07 12:20:50|755208.2|754208.2|755206.5|754206.5|755216.3|754216.3|755180.8|754180.8|30
1644236460000|2022-02-07 12:21:00|755205.5|754205.5|755190.3|754190.3|755210.2|754210.2|755183.4|754183.4|24
1644236470000|2022-02-07 12:21:10|755190.1|754190.1|755186.6|754186.6|755206.8|754206.8|755177|754177|32
1644236480000|2022-02-07 12:21:20|755186.9|754186.9|755205.5|754205.5|755208.8|754208.8|755186.9|754186.9|28
1644236490000|2022-02-07 12:21:30|755206.8|754206.8|755180.4|754180.4|755206.8|754206.8|755175|754175|17
1644236500000|2022-02-07 12:21:40|755181|754181|755205.6|754205.6|755223.1|754223.1|755181|754181|25
1644236510000|2022-02-07 12:21:50|755207|754207|755209.7|754209.7|755215.8|754215.8|755200.4|754200.4|11
1644236520000|2022-02-07 12:22:00|755209.5|754209.5|755206.1|754206.1|755209.5|754209.5|755201.4|754201.4|13
1644236530000|2022-02-07 12:22:10|755205|754205|755202.8|754202.8|755219.4|754219.4|755191|754191|16
1644236540000|2022-02-07 12:22:20|755206.4|754206.4|755210.3|754210.3|755226.6|754226.6|755200.4|754200.4|22
1644236550000|2022-02-07 12:22:30|755207.5|754207.5|755221.2|754221.2|755221.2|754221.2|755196.7|754196.7|25
1644236560000|2022-02-07 12:22:40|755217.2|754217.2|755205.3|754205.3|755222|754222|755199.4|754199.4|23
1644236570000|2022-02-07 12:22:50|755205.6|754205.6|755200.2|754200.2|755223|754223|755195.7|754195.7|26
1644236580000|2022-02-07 12:23:00|755200.1|754200.1|755199|754199|755212.5|754212.5|755193.5|754193.5|22
1644236590000|2022-02-07 12:23:10|755201.9|754201.9|755204.1|754204.1|755216.8|754216.8|755193.8|754193.8|19
1644236600000|2022-02-07 12:23:20|755203.8|754203.8|755169|754169|755203.8|754203.8|755151.6|754151.6|28
1644236610000|2022-02-07 12:23:30|755170.7|754170.7|755178.7|754178.7|755182.5|754182.5|755123.1|754123.1|32
1644236620000|2022-02-07 12:23:40|755182|754182|755165.5|754165.5|755182|754182|755141|754141|24
1644236630000|2022-02-07 12:23:50|755169.7|754169.7|755079|754079|755170.1|754170.1|755052.8|754052.8|29
1644236640000|2022-02-07 12:24:00|755072.7|754072.7|755050.5|754050.5|755084.7|754084.7|755043.5|754043.5|29
1644236650000|2022-02-07 12:24:10|755052.6|754052.6|755024.5|754024.5|755059.1|754059.1|755001|754001|29
1644236660000|2022-02-07 12:24:20|755024.9|754024.9|755013.8|754013.8|755026.5|754026.5|755004.2|754004.2|23
1644236670000|2022-02-07 12:24:30|755016.8|754016.8|755015.8|754015.8|755021.7|754021.7|755002.7|754002.7|25
1644236680000|2022-02-07 12:24:40|755016.9|754016.9|755008.8|754008.8|755021.8|754021.8|754992.7|753992.7|16
1644236690000|2022-02-07 12:24:50|755010.4|754010.4|755101.5|754101.5|755135.5|754135.5|755008.3|754008.3|22
1644236700000|2022-02-07 12:25:00|755109.1|754109.1|755126.5|754126.5|755133|754133|755088.1|754088.1|31
1644236710000|2022-02-07 12:25:10|755120.3|754120.3|755051.5|754051.5|755126.7|754126.7|755046.2|754046.2|27
1644236720000|2022-02-07 12:25:20|755045.4|754045.4|755052|754052|755068.8|754068.8|755021.4|754021.4|20
1644236730000|2022-02-07 12:25:30|755045.7|754045.7|755069.6|754069.6|755069.6|754069.6|755040.3|754040.3|23
1644236740000|2022-02-07 12:25:40|755077.7|754077.7|755057|754057|755086|754086|755039.6|754039.6|25
1644236750000|2022-02-07 12:25:50|755051|754051|755072.7|754072.7|755085.7|754085.7|755051|754051|26
1644236760000|2022-02-07 12:26:00|755071.9|754071.9|755071.6|754071.6|755083.3|754083.3|755066.2|754066.2|28
1644236770000|2022-02-07 12:26:10|755066.9|754066.9|755069.2|754069.2|755078.1|754078.1|755062.3|754062.3|20
1644236780000|2022-02-07 12:26:20|755066.9|754066.9|755055.8|754055.8|755077.2|754077.2|755055.8|754055.8|21
1644236790000|2022-02-07 12:26:30|755077.3|754077.3|755074|754074|755080.4|754080.4|755058.7|754058.7|28
1644236800000|2022-02-07 12:26:40|755075.9|754075.9|755068.8|754068.8|755078.8|754078.8|755065.2|754065.2|23
1644236810000|2022-02-07 12:26:50|755068.9|754068.9|755068.3|754068.3|755088.1|754088.1|755050.6|754050.6|24
1644236820000|2022-02-07 12:27:00|755057.8|754057.8|755132|754132|755147.6|754147.6|755057.8|754057.8|19
1644236830000|2022-02-07 12:27:10|755126|754126|755129.5|754129.5|755145.3|754145.3|755118.1|754118.1|29
1644236840000|2022-02-07 12:27:20|755128.9|754128.9|755142.1|754142.1|755153.4|754153.4|755124.4|754124.4|28
1644236850000|2022-02-07 12:27:30|755141.8|754141.8|755146.8|754146.8|755159.3|754159.3|755141.8|754141.8|29
1644236860000|2022-02-07 12:27:40|755148.3|754148.3|755143|754143|755168.6|754168.6|755139.6|754139.6|25
1644236870000|2022-02-07 12:27:50|755162.4|754162.4|755146.1|754146.1|755166.8|754166.8|755122.7|754122.7|27
1644236880000|2022-02-07 12:28:00|755151.6|754151.6|755306.8|754306.8|755328.6|754328.6|755151.6|754151.6|34
1644236890000|2022-02-07 12:28:10|755314.1|754314.1|755333.5|754333.5|755345|754345|755314.1|754314.1|27
1644236900000|2022-02-07 12:28:20|755328.5|754328.5|755420|754420|755427.5|754427.5|755328.5|754328.5|33
1644236910000|2022-02-07 12:28:30|755413.5|754413.5|755297.6|754297.6|755425.7|754425.7|755297.6|754297.6|27
1644236920000|2022-02-07 12:28:40|755291.8|754291.8|755392.4|754392.4|755409.1|754409.1|755288.2|754288.2|31
1644236930000|2022-02-07 12:28:50|755392.3|754392.3|755437.6|754437.6|755443.2|754443.2|755386.3|754386.3|33
1644236940000|2022-02-07 12:29:00|755440.8|754440.8|755346.1|754346.1|755440.8|754440.8|755346.1|754346.1|29
1644236950000|2022-02-07 12:29:10|755346.9|754346.9|755353.9|754353.9|755374.2|754374.2|755330.2|754330.2|32
1644236960000|2022-02-07 12:29:20|755359|754359|755344.6|754344.6|755364.5|754364.5|755329.9|754329.9|33
1644236970000|2022-02-07 12:29:30|755349.5|754349.5|755232.7|754232.7|755349.5|754349.5|755190.7|754190.7|35
1644236980000|2022-02-07 12:29:40|755230|754230|755220.5|754220.5|755235.9|754235.9|755188.5|754188.5|34
1644236990000|2022-02-07 12:29:50|755221.2|754221.2|755278.2|754278.2|755278.2|754278.2|755217.2|754217.2|25
1644237000000|2022-02-07 12:30:00|755286.2|754286.2|755265.7|754265.7|755296.4|754296.4|755261.3|754261.3|34
1644237010000|2022-02-07 12:30:10|755266.3|754266.3|755222.9|754222.9|755266.3|754266.3|755207.1|754207.1|34
1644237020000|2022-02-07 12:30:20|755191.2|754191.2|755252.7|754252.7|755271.2|754271.2|755191.2|754191.2|30
1644237030000|2022-02-07 12:30:30|755249.9|754249.9|755253.5|754253.5|755261.6|754261.6|755187.2|754187.2|33
1644237040000|2022-02-07 12:30:40|755288.9|754288.9|755165.4|754165.4|755295.7|754295.7|755165.4|754165.4|36
1644237050000|2022-02-07 12:30:50|755175.5|754175.5|755181.8|754181.8|755188.3|754188.3|755166.6|754166.6|23
1644237060000|2022-02-07 12:31:00|755180.9|754180.9|755222.3|754222.3|755222.3|754222.3|755165|754165|34
1644237070000|2022-02-07 12:31:10|755240.9|754240.9|755181.8|754181.8|755240.9|754240.9|755178.4|754178.4|37
1644237080000|2022-02-07 12:31:20|755179.7|754179.7|755177.6|754177.6|755193.5|754193.5|755175.1|754175.1|24
1644237090000|2022-02-07 12:31:30|755180.4|754180.4|755197.8|754197.8|755198.1|754198.1|755167.8|754167.8|25
1644237100000|2022-02-07 12:31:40|755194.1|754194.1|755155|754155|755194.1|754194.1|755149.7|754149.7|25
1644237110000|2022-02-07 12:31:50|755156.5|754156.5|755175.5|754175.5|755175.5|754175.5|755124.9|754124.9|25
1644237120000|2022-02-07 12:32:00|755126.6|754126.6|755155.1|754155.1|755169|754169|755097|754097|26
1644237130000|2022-02-07 12:32:10|755152.8|754152.8|755136.3|754136.3|755155.1|754155.1|755114.8|754114.8|25
1644237140000|2022-02-07 12:32:20|755134.2|754134.2|755130.2|754130.2|755139.4|754139.4|755101.1|754101.1|33
1644237150000|2022-02-07 12:32:30|755135.8|754135.8|755136.7|754136.7|755150.2|754150.2|755114|754114|17
1644237160000|2022-02-07 12:32:40|755141.6|754141.6|755131|754131|755149.2|754149.2|755100.7|754100.7|22
1644237170000|2022-02-07 12:32:50|755127.5|754127.5|755111.1|754111.1|755151.3|754151.3|755108.3|754108.3|22
1644237180000|2022-02-07 12:33:00|755125.6|754125.6|755134.6|754134.6|755168.7|754168.7|755121.4|754121.4|31
1644237190000|2022-02-07 12:33:10|755131|754131|755125.5|754125.5|755150.1|754150.1|755119|754119|32
1644237200000|2022-02-07 12:33:20|755131.7|754131.7|755083.7|754083.7|755147.6|754147.6|755083.7|754083.7|34
1644237210000|2022-02-07 12:33:30|755089.5|754089.5|755080.6|754080.6|755114.4|754114.4|755079.6|754079.6|28
1644237220000|2022-02-07 12:33:40|755080|754080|755093.4|754093.4|755094.8|754094.8|755077.7|754077.7|27
1644237230000|2022-02-07 12:33:50|755089.6|754089.6|755095.8|754095.8|755103|754103|755084.1|754084.1|25
1644237240000|2022-02-07 12:34:00|755092.6|754092.6|755083|754083|755106|754106|755077.1|754077.1|21
1644237250000|2022-02-07 12:34:10|755089.5|754089.5|755077.3|754077.3|755100.3|754100.3|755053|754053|28
1644237260000|2022-02-07 12:34:20|755080.8|754080.8|755088.1|754088.1|755093.5|754093.5|755074.6|754074.6|20
1644237270000|2022-02-07 12:34:30|755087.2|754087.2|755096.8|754096.8|755098.6|754098.6|755087.1|754087.1|18
1644237280000|2022-02-07 12:34:40|755098.4|754098.4|755115.4|754115.4|755125.1|754125.1|755079.7|754079.7|25
1644237290000|2022-02-07 12:34:50|755117.5|754117.5|755094.6|754094.6|755118.2|754118.2|755081.6|754081.6|24
1644237300000|2022-02-07 12:35:00|755076.5|754076.5|755107.6|754107.6|755115.7|754115.7|755076.4|754076.4|33
1644237310000|2022-02-07 12:35:10|755104.8|754104.8|755092.2|754092.2|755109.7|754109.7|755079.5|754079.5|27
1644237320000|2022-02-07 12:35:20|755096.5|754096.5|755107.1|754107.1|755124|754124|755078.3|754078.3|31
1644237330000|2022-02-07 12:35:30|755111.5|754111.5|755073|754073|755117.2|754117.2|755054.4|754054.4|38
1644237340000|2022-02-07 12:35:40|755078.3|754078.3|755086.1|754086.1|755092.4|754092.4|755025.9|754025.9|35
1644237350000|2022-02-07 12:35:50|755082.6|754082.6|755091.2|754091.2|755094|754094|755064.8|754064.8|32
1644237360000|2022-02-07 12:36:00|755106.2|754106.2|755047.4|754047.4|755106.2|754106.2|755028.2|754028.2|30
1644237370000|2022-02-07 12:36:10|755037.4|754037.4|755052.6|754052.6|755072.9|754072.9|755037.4|754037.4|26
1644237380000|2022-02-07 12:36:20|755058.1|754058.1|755038|754038|755058.3|754058.3|755028.6|754028.6|24
1644237390000|2022-02-07 12:36:30|755046|754046|755027.5|754027.5|755048.5|754048.5|755010.6|754010.6|30
1644237400000|2022-02-07 12:36:40|755017|754017|755025.7|754025.7|755043.1|754043.1|755017|754017|27
1644237410000|2022-02-07 12:36:50|755027.3|754027.3|755032|754032|755035.5|754035.5|755024.8|754024.8|28
1644237420000|2022-02-07 12:37:00|755034.1|754034.1|754998.7|753998.7|755034.3|754034.3|754972.8|753972.8|33
1644237430000|2022-02-07 12:37:10|754995.5|753995.5|754993.8|753993.8|755014.2|754014.2|754979.9|753979.9|26
1644237440000|2022-02-07 12:37:20|754999.1|753999.1|755061.4|754061.4|755068|754068|754978.6|753978.6|33
1644237450000|2022-02-07 12:37:30|755055.4|754055.4|755023.1|754023.1|755059.1|754059.1|755020|754020|27
1644237460000|2022-02-07 12:37:40|755030.5|754030.5|755093.1|754093.1|755093.1|754093.1|755014.3|754014.3|29
1644237470000|2022-02-07 12:37:50|755111.4|754111.4|755051.2|754051.2|755111.4|754111.4|755031.7|754031.7|27
1644237480000|2022-02-07 12:38:00|755055.7|754055.7|755059.4|754059.4|755071.7|754071.7|755034.2|754034.2|26
1644237490000|2022-02-07 12:38:10|755051.2|754051.2|755083.4|754083.4|755084.5|754084.5|755051.2|754051.2|32
1644237500000|2022-02-07 12:38:20|755083.7|754083.7|755081.6|754081.6|755086.4|754086.4|755051.7|754051.7|21
1644237510000|2022-02-07 12:38:30|755100|754100|755074.6|754074.6|755100|754100|755064.2|754064.2|23
1644237520000|2022-02-07 12:38:40|755074.1|754074.1|755077.6|754077.6|755087.1|754087.1|755053.3|754053.3|28
1644237530000|2022-02-07 12:38:50|755078.8|754078.8|755074.7|754074.7|755087.8|754087.8|755053.1|754053.1|23
1644237540000|2022-02-07 12:39:00|755043.5|754043.5|754982.9|753982.9|755046.3|754046.3|754982.9|753982.9|30
1644237550000|2022-02-07 12:39:10|754988.7|753988.7|755031.1|754031.1|755048.7|754048.7|754985.1|753985.1|31
1644237560000|2022-02-07 12:39:20|755028.6|754028.6|755021.5|754021.5|755038.7|754038.7|755018.8|754018.8|28
1644237570000|2022-02-07 12:39:30|755020.9|754020.9|755018.6|754018.6|755020.9|754020.9|755006.2|754006.2|26
1644237580000|2022-02-07 12:39:40|755019.9|754019.9|755001|754001|755020.1|754020.1|754997.1|753997.1|28
1644237590000|2022-02-07 12:39:50|755002.1|754002.1|754983.5|753983.5|755002.1|754002.1|754977|753977|26
1644237600000|2022-02-07 12:40:00|754984.4|753984.4|754987|753987|754989.4|753989.4|754977.9|753977.9|27
1644237610000|2022-02-07 12:40:10|754991.2|753991.2|754976.8|753976.8|754993.9|753993.9|754962.9|753962.9|27
1644237620000|2022-02-07 12:40:20|754978.1|753978.1|754990.8|753990.8|754993.2|753993.2|754978.1|753978.1|26
1644237630000|2022-02-07 12:40:30|754990.9|753990.9|754996.5|753996.5|755019.1|754019.1|754980.6|753980.6|28
1644237640000|2022-02-07 12:40:40|755003.7|754003.7|754995.3|753995.3|755006.1|754006.1|754980.1|753980.1|29
1644237650000|2022-02-07 12:40:50|754996.7|753996.7|754989.8|753989.8|755004.1|754004.1|754985.3|753985.3|26
1644237660000|2022-02-07 12:41:00|754993.4|753993.4|755047.5|754047.5|755056.3|754056.3|754982.3|753982.3|32
1644237670000|2022-02-07 12:41:10|755048.8|754048.8|755028.8|754028.8|755049|754049|755014.5|754014.5|32
1644237680000|2022-02-07 12:41:20|755021.4|754021.4|755026.6|754026.6|755034.3|754034.3|755003.7|754003.7|27
1644237690000|2022-02-07 12:41:30|755027.7|754027.7|755016.7|754016.7|755034.9|754034.9|755010.1|754010.1|32
1644237700000|2022-02-07 12:41:40|755019.3|754019.3|755024.2|754024.2|755025.3|754025.3|755007.1|754007.1|31
1644237710000|2022-02-07 12:41:50|755016.5|754016.5|755021.6|754021.6|755021.6|754021.6|754988.7|753988.7|28
1644237720000|2022-02-07 12:42:00|755027.9|754027.9|754987.9|753987.9|755039.8|754039.8|754965.5|753965.5|31
1644237730000|2022-02-07 12:42:10|754990.6|753990.6|755002.8|754002.8|755003.4|754003.4|754986.2|753986.2|28
1644237740000|2022-02-07 12:42:20|755003.8|754003.8|754974.5|753974.5|755003.8|754003.8|754974.5|753974.5|27
1644237750000|2022-02-07 12:42:30|754975.7|753975.7|754977.4|753977.4|754981.4|753981.4|754970.6|753970.6|28
1644237760000|2022-02-07 12:42:40|754979.5|753979.5|754945.4|753945.4|754986.3|753986.3|754945.4|753945.4|25
1644237770000|2022-02-07 12:42:50|754961.6|753961.6|754983.8|753983.8|754987.4|753987.4|754947.9|753947.9|27
1644237780000|2022-02-07 12:43:00|754978.4|753978.4|754985.3|753985.3|754994.9|753994.9|754963.1|753963.1|25
1644237790000|2022-02-07 12:43:10|754987.6|753987.6|754978.8|753978.8|754991.7|753991.7|754970.5|753970.5|35
1644237800000|2022-02-07 12:43:20|754976.3|753976.3|754983.5|753983.5|754983.7|753983.7|754963.1|753963.1|30
1644237810000|2022-02-07 12:43:30|754986|753986|754976|753976|754986.3|753986.3|754968.8|753968.8|26
1644237820000|2022-02-07 12:43:40|754976.9|753976.9|754828.6|753828.6|754976.9|753976.9|754770.7|753770.7|36
1644237830000|2022-02-07 12:43:50|754826.5|753826.5|754811.7|753811.7|754827.4|753827.4|754777.6|753777.6|38
1644237840000|2022-02-07 12:44:00|754787.3|753787.3|754867.3|753867.3|754894.7|753894.7|754787.3|753787.3|34
1644237850000|2022-02-07 12:44:10|754865.2|753865.2|754854|753854|754872.1|753872.1|754848.2|753848.2|29
1644237860000|2022-02-07 12:44:20|754845.9|753845.9|754855.2|753855.2|754887|753887|754806.8|753806.8|37
1644237870000|2022-02-07 12:44:30|754854.7|753854.7|754856.9|753856.9|754871.2|753871.2|754842.5|753842.5|34
1644237880000|2022-02-07 12:44:40|754856.4|753856.4|754783.5|753783.5|754856.4|753856.4|754771.3|753771.3|35
1644237890000|2022-02-07 12:44:50|754787.8|753787.8|754754.5|753754.5|754788.6|753788.6|754750.2|753750.2|35
1644237900000|2022-02-07 12:45:00|754754.4|753754.4|754762.8|753762.8|754778.9|753778.9|754735.8|753735.8|29
1644237910000|2022-02-07 12:45:10|754765.5|753765.5|754741|753741|754765.5|753765.5|754739.7|753739.7|28
1644237920000|2022-02-07 12:45:20|754744.3|753744.3|754748.7|753748.7|754776.8|753776.8|754737.4|753737.4|35
1644237930000|2022-02-07 12:45:30|754742.8|753742.8|754677.2|753677.2|754743.7|753743.7|754677.2|753677.2|37
1644237940000|2022-02-07 12:45:40|754675.2|753675.2|754735.9|753735.9|754742.6|753742.6|754675.2|753675.2|35
1644237950000|2022-02-07 12:45:50|754736.7|753736.7|754711|753711|754738.7|753738.7|754707.9|753707.9|33
1644237960000|2022-02-07 12:46:00|754715|753715|754625.4|753625.4|754715|753715|754616.2|753616.2|36
1644237970000|2022-02-07 12:46:10|754624.9|753624.9|754579.1|753579.1|754628.2|753628.2|754577.4|753577.4|37
1644237980000|2022-02-07 12:46:20|754581.3|753581.3|754562.2|753562.2|754594.1|753594.1|754559.4|753559.4|32
1644237990000|2022-02-07 12:46:30|754563.3|753563.3|754591.2|753591.2|754613.9|753613.9|754562.9|753562.9|32
1644238000000|2022-02-07 12:46:40|754569.3|753569.3|754642.3|753642.3|754642.3|753642.3|754555|753555|29
1644238010000|2022-02-07 12:46:50|754632.4|753632.4|754715.7|753715.7|754769.2|753769.2|754631.9|753631.9|37
1644238020000|2022-02-07 12:47:00|754715.8|753715.8|754655.7|753655.7|754715.8|753715.8|754652.7|753652.7|31
1644238030000|2022-02-07 12:47:10|754650.4|753650.4|754666|753666|754700.6|753700.6|754628.3|753628.3|29
1644238040000|2022-02-07 12:47:20|754670.2|753670.2|754657.3|753657.3|754698.5|753698.5|754650.1|753650.1|30
1644238050000|2022-02-07 12:47:30|754656.3|753656.3|754621.7|753621.7|754659.6|753659.6|754602.4|753602.4|30
1644238060000|2022-02-07 12:47:40|754621.3|753621.3|754728|753728|754747.7|753747.7|754605.8|753605.8|31
1644238070000|2022-02-07 12:47:50|754732.3|753732.3|754916.7|753916.7|754916.7|753916.7|754732.3|753732.3|36
1644238080000|2022-02-07 12:48:00|754936.7|753936.7|754969.6|753969.6|754975.1|753975.1|754909.2|753909.2|35
1644238090000|2022-02-07 12:48:10|754969.8|753969.8|754972.1|753972.1|754983.7|753983.7|754959|753959|29
1644238100000|2022-02-07 12:48:20|754984.9|753984.9|754857.2|753857.2|755018.3|754018.3|754855.9|753855.9|35
1644238110000|2022-02-07 12:48:30|754851.3|753851.3|754839.5|753839.5|754857|753857|754785|753785|33
1644238120000|2022-02-07 12:48:40|754866|753866|754696|753696|754866|753866|754682.2|753682.2|29
1644238130000|2022-02-07 12:48:50|754695|753695|754756.2|753756.2|754847.9|753847.9|754695|753695|35
1644238140000|2022-02-07 12:49:00|754760|753760|754585.6|753585.6|754760.2|753760.2|754585.6|753585.6|35
1644238150000|2022-02-07 12:49:10|754581.9|753581.9|754566.3|753566.3|754581.9|753581.9|754554.3|753554.3|31
1644238160000|2022-02-07 12:49:20|754565.9|753565.9|754498.6|753498.6|754565.9|753565.9|754482|753482|32
1644238170000|2022-02-07 12:49:30|754499.9|753499.9|754475.2|753475.2|754502.3|753502.3|754475.2|753475.2|29
1644238180000|2022-02-07 12:49:40|754470|753470|754477.1|753477.1|754483.3|753483.3|754470|753470|24
1644238190000|2022-02-07 12:49:50|754477.7|753477.7|754502.9|753502.9|754538.6|753538.6|754472.9|753472.9|33
1644238200000|2022-02-07 12:50:00|754501.4|753501.4|754479.9|753479.9|754508.2|753508.2|754477.5|753477.5|33
1644238210000|2022-02-07 12:50:10|754480.9|753480.9|754521.3|753521.3|754525.9|753525.9|754477.6|753477.6|27
1644238220000|2022-02-07 12:50:20|754524|753524|754503.6|753503.6|754524|753524|754499.4|753499.4|23
1644238230000|2022-02-07 12:50:30|754512.5|753512.5|754535.2|753535.2|754535.2|753535.2|754502.1|753502.1|28
1644238240000|2022-02-07 12:50:40|754536.5|753536.5|754604.3|753604.3|754604.3|753604.3|754532.8|753532.8|31
1644238250000|2022-02-07 12:50:50|754603.4|753603.4|754591|753591|754605|753605|754591|753591|26
1644238260000|2022-02-07 12:51:00|754587.5|753587.5|754595.2|753595.2|754618.3|753618.3|754585.1|753585.1|25
1644238270000|2022-02-07 12:51:10|754605.2|753605.2|754648|753648|754652.7|753652.7|754605.2|753605.2|27
1644238280000|2022-02-07 12:51:20|754648.2|753648.2|754648.4|753648.4|754653.2|753653.2|754642.1|753642.1|26
1644238290000|2022-02-07 12:51:30|754652.6|753652.6|754757.4|753757.4|754757.4|753757.4|754651.1|753651.1|21
1644238300000|2022-02-07 12:51:40|754763.3|753763.3|754692.6|753692.6|754767.6|753767.6|754675.3|753675.3|35
1644238310000|2022-02-07 12:51:50|754694.4|753694.4|754671.5|753671.5|754699|753699|754665.4|753665.4|37
1644238320000|2022-02-07 12:52:00|754667.9|753667.9|754666.9|753666.9|754687.1|753687.1|754658.3|753658.3|29
1644238330000|2022-02-07 12:52:10|754675.2|753675.2|754727.9|753727.9|754742.7|753742.7|754675.2|753675.2|33
1644238340000|2022-02-07 12:52:20|754731.1|753731.1|754676.3|753676.3|754733.5|753733.5|754674.7|753674.7|31
1644238350000|2022-02-07 12:52:30|754674.6|753674.6|754662.8|753662.8|754682.2|753682.2|754647.4|753647.4|34
1644238360000|2022-02-07 12:52:40|754663|753663|754659.1|753659.1|754673.5|753673.5|754658.2|753658.2|29
1644238370000|2022-02-07 12:52:50|754656.5|753656.5|754656.4|753656.4|754670|753670|754652.9|753652.9|24
1644238380000|2022-02-07 12:53:00|754656.5|753656.5|754647.9|753647.9|754662.3|753662.3|754643.6|753643.6|34
1644238390000|2022-02-07 12:53:10|754653.3|753653.3|754649|753649|754655.3|753655.3|754645.3|753645.3|32
1644238400000|2022-02-07 12:53:20|754651.9|753651.9|754682.8|753682.8|754685.7|753685.7|754650.2|753650.2|30
1644238410000|2022-02-07 12:53:30|754678.3|753678.3|754819.5|753819.5|754830.7|753830.7|754674.6|753674.6|30
1644238420000|2022-02-07 12:53:40|754812.7|753812.7|754749.7|753749.7|754835.4|753835.4|754749.7|753749.7|34
1644238430000|2022-02-07 12:53:50|754755.2|753755.2|754729.9|753729.9|754763.6|753763.6|754683.1|753683.1|26
1644238440000|2022-02-07 12:54:00|754739.2|753739.2|754771.5|753771.5|754778.5|753778.5|754729.8|753729.8|27
1644238450000|2022-02-07 12:54:10|754772.3|753772.3|754754.6|753754.6|754781.3|753781.3|754736.9|753736.9|31
1644238460000|2022-02-07 12:54:20|754752.1|753752.1|754783.7|753783.7|754788.5|753788.5|754742.4|753742.4|29
1644238470000|2022-02-07 12:54:30|754783.8|753783.8|754827.4|753827.4|754848.4|753848.4|754783.8|753783.8|32
1644238480000|2022-02-07 12:54:40|754828.5|753828.5|754842.8|753842.8|754845.6|753845.6|754827.7|753827.7|33
1644238490000|2022-02-07 12:54:50|754841.6|753841.6|754943.9|753943.9|754953.6|753953.6|754836.7|753836.7|29
1644238500000|2022-02-07 12:55:00|754940.3|753940.3|754895.9|753895.9|754959.2|753959.2|754888.5|753888.5|34
1644238510000|2022-02-07 12:55:10|754890.7|753890.7|754865.6|753865.6|754900.4|753900.4|754865.6|753865.6|30
1644238520000|2022-02-07 12:55:20|754867.2|753867.2|754819.1|753819.1|754867.7|753867.7|754819.1|753819.1|31
1644238530000|2022-02-07 12:55:30|754816.4|753816.4|754822.9|753822.9|754828.5|753828.5|754816.4|753816.4|23
1644238540000|2022-02-07 12:55:40|754820.9|753820.9|754806|753806|754822.5|753822.5|754797|753797|32
1644238550000|2022-02-07 12:55:50|754807.2|753807.2|754809.5|753809.5|754818.3|753818.3|754804.8|753804.8|25
1644238560000|2022-02-07 12:56:00|754808.7|753808.7|754807.7|753807.7|754811.8|753811.8|754801.2|753801.2|34
1644238570000|2022-02-07 12:56:10|754804.4|753804.4|754783.7|753783.7|754808.4|753808.4|754778.6|753778.6|29
1644238580000|2022-02-07 12:56:20|754783.1|753783.1|754787.7|753787.7|754796.9|753796.9|754782.3|753782.3|26
1644238590000|2022-02-07 12:56:30|754789.2|753789.2|754831.6|753831.6|754836.9|753836.9|754789.2|753789.2|32
1644238600000|2022-02-07 12:56:40|754830.6|753830.6|754819.4|753819.4|754830.6|753830.6|754782.5|753782.5|28
1644238610000|2022-02-07 12:56:50|754819.7|753819.7|754817.3|753817.3|754822.1|753822.1|754816.5|753816.5|23
1644238620000|2022-02-07 12:57:00|754819.1|753819.1|754827.8|753827.8|754830.3|753830.3|754776.7|753776.7|23
1644238630000|2022-02-07 12:57:10|754823.6|753823.6|754822.2|753822.2|754836.9|753836.9|754808.9|753808.9|28
1644238640000|2022-02-07 12:57:20|754823.4|753823.4|755010.1|754010.1|755024.5|754024.5|754815.7|753815.7|21
1644238650000|2022-02-07 12:57:30|754971.4|753971.4|754974.8|753974.8|754991.6|753991.6|754961.8|753961.8|36
1644238660000|2022-02-07 12:57:40|754975.9|753975.9|754974.8|753974.8|754978.8|753978.8|754972.3|753972.3|26
1644238670000|2022-02-07 12:57:50|754977|753977|754972.6|753972.6|755000.5|754000.5|754967.4|753967.4|28
1644238680000|2022-02-07 12:58:00|754976.6|753976.6|754996.7|753996.7|755006.2|754006.2|754973.9|753973.9|27
1644238690000|2022-02-07 12:58:10|754996.2|753996.2|754995.6|753995.6|755000.3|754000.3|754978.8|753978.8|29
1644238700000|2022-02-07 12:58:20|754996.7|753996.7|754995.5|753995.5|755007.4|754007.4|754977.3|753977.3|26
1644238710000|2022-02-07 12:58:30|754993.9|753993.9|754965.5|753965.5|755016.1|754016.1|754950.7|753950.7|28
1644238720000|2022-02-07 12:58:40|754963.9|753963.9|754965.9|753965.9|754975.9|753975.9|754950.7|753950.7|27
1644238730000|2022-02-07 12:58:50|754960.9|753960.9|755038.9|754038.9|755057.6|754057.6|754953.7|753953.7|38
1644238740000|2022-02-07 12:59:00|755049.5|754049.5|755106.6|754106.6|755113.6|754113.6|755041.6|754041.6|29
1644238750000|2022-02-07 12:59:10|755112.2|754112.2|755121.3|754121.3|755152.6|754152.6|755106.6|754106.6|36
1644238760000|2022-02-07 12:59:20|755121.6|754121.6|755140.8|754140.8|755143.6|754143.6|755111.2|754111.2|32
1644238770000|2022-02-07 12:59:30|755132.5|754132.5|755142.6|754142.6|755179.3|754179.3|755132.5|754132.5|32
1644238780000|2022-02-07 12:59:40|755131.5|754131.5|755188.3|754188.3|755301.8|754301.8|755123.6|754123.6|38
1644238790000|2022-02-07 12:59:50|755163.7|754163.7|755166.5|754166.5|755188.4|754188.4|755154|754154|27
1644238800000|2022-02-07 13:00:00|755177.6|754177.6|755262.1|754262.1|755262.1|754262.1|755160.6|754160.6|37
1644238810000|2022-02-07 13:00:10|755261.6|754261.6|755292.6|754292.6|755319.4|754319.4|755257.5|754257.5|36
1644238820000|2022-02-07 13:00:20|755294|754294|755232.1|754232.1|755304.2|754304.2|755232.1|754232.1|35
1644238830000|2022-02-07 13:00:30|755229.1|754229.1|755162.9|754162.9|755229.3|754229.3|755162.9|754162.9|36
1644238840000|2022-02-07 13:00:40|755167.5|754167.5|755169.3|754169.3|755668|754201.2|755162.4|753668|30
1644238850000|2022-02-07 13:00:50|755172.2|754172.2|755165.2|754165.2|755174|754174|755157.4|754157.4|23
1644238860000|2022-02-07 13:01:00|755164.5|754164.5|755178.2|754178.2|755206.4|754206.4|755148.8|754148.8|34
1644238870000|2022-02-07 13:01:10|755176.7|754176.7|755182.6|754182.6|755196.2|754196.2|755171.5|754171.5|29
1644238880000|2022-02-07 13:01:20|755182.8|754182.8|755190.3|754190.3|755194.3|754194.3|755155.4|754155.4|33
1644238890000|2022-02-07 13:01:30|755192.9|754192.9|755183.4|754183.4|755199.4|754199.4|755166.7|754166.7|32
1644238900000|2022-02-07 13:01:40|755183|754183|755128.7|754128.7|755193.3|754193.3|755124.2|754124.2|33
1644238910000|2022-02-07 13:01:50|755130.9|754130.9|755127.1|754127.1|755146.1|754146.1|755124.3|754124.3|18
1644238920000|2022-02-07 13:02:00|755130.1|754130.1|755134.4|754134.4|755136|754136|755130.1|754130.1|23
1644238930000|2022-02-07 13:02:10|755134|754134|755077.4|754077.4|755134.6|754134.6|755042.5|754042.5|29
1644238940000|2022-02-07 13:02:20|755078.1|754078.1|755073.5|754073.5|755078.1|754078.1|755067.5|754067.5|20
1644238950000|2022-02-07 13:02:30|755072|754072|755076.7|754076.7|755077.4|754077.4|755072|754072|25
1644238960000|2022-02-07 13:02:40|755074.3|754074.3|755101.9|754101.9|755131.3|754131.3|755074.3|754074.3|27
1644238970000|2022-02-07 13:02:50|755122.9|754122.9|755117.3|754117.3|755145.4|754145.4|755117.3|754117.3|32
1644238980000|2022-02-07 13:03:00|755119.1|754119.1|755147.4|754147.4|755147.4|754147.4|755103.4|754103.4|34
1644238990000|2022-02-07 13:03:10|755147|754147|755143.1|754143.1|755157.7|754157.7|755140.1|754140.1|26
1644239000000|2022-02-07 13:03:20|755144|754144|755152.2|754152.2|755160.2|754160.2|755136.3|754136.3|29
1644239010000|2022-02-07 13:03:30|755150.7|754150.7|755086.5|754086.5|755151.5|754151.5|755079|754079|27
1644239020000|2022-02-07 13:03:40|755088|754088|755096|754096|755096.6|754096.6|755081.7|754081.7|31
1644239030000|2022-02-07 13:03:50|755097.9|754097.9|755077.5|754077.5|755168.6|754168.6|755058.8|754058.8|31
1644239040000|2022-02-07 13:04:00|755078.7|754078.7|755082.9|754082.9|755084.8|754084.8|755069.1|754069.1|29
1644239050000|2022-02-07 13:04:10|755080.6|754080.6|755085.1|754085.1|755148.4|754148.4|755079.4|754079.4|36
1644239060000|2022-02-07 13:04:20|755103.6|754103.6|755069|754069|755104.4|754104.4|755059.9|754059.9|24
1644239070000|2022-02-07 13:04:30|755066.8|754066.8|755054.1|754054.1|755071.3|754071.3|755049.9|754049.9|33
1644239080000|2022-02-07 13:04:40|755057.9|754057.9|755047.6|754047.6|755069.1|754069.1|755045.4|754045.4|33
1644239090000|2022-02-07 13:04:50|755046.9|754046.9|755058|754058|755064.8|754064.8|755046.9|754046.9|30
1644239100000|2022-02-07 13:05:00|755057.6|754057.6|755071.7|754071.7|755071.7|754071.7|755055.2|754055.2|32
1644239110000|2022-02-07 13:05:10|755070.6|754070.6|755067.4|754067.4|755073.5|754073.5|755058.7|754058.7|31
1644239120000|2022-02-07 13:05:20|755067.5|754067.5|755066.3|754066.3|755081|754081|755054.4|754054.4|28
1644239130000|2022-02-07 13:05:30|755065.9|754065.9|755059.6|754059.6|755074.6|754074.6|755047.5|754047.5|35
1644239140000|2022-02-07 13:05:40|755052.6|754052.6|755116.7|754116.7|755142.9|754142.9|755045.3|754045.3|38
1644239150000|2022-02-07 13:05:50|755105.1|754105.1|755107.5|754107.5|755119.9|754119.9|755092.6|754092.6|24
1644239160000|2022-02-07 13:06:00|755106.1|754106.1|755103|754103|755116|754116|755082.6|754082.6|26
1644239170000|2022-02-07 13:06:10|755100.9|754100.9|755104.9|754104.9|755125|754125|755067.6|754067.6|29
1644239180000|2022-02-07 13:06:20|755110.5|754110.5|755259.9|754259.9|755259.9|754259.9|755107.3|754107.3|29
1644239190000|2022-02-07 13:06:30|755275.1|754275.1|755232.9|754232.9|755275.1|754275.1|755221|754221|32
1644239200000|2022-02-07 13:06:40|755231.9|754231.9|755257.2|754257.2|755259.7|754259.7|755220.2|754220.2|30
1644239210000|2022-02-07 13:06:50|755356.3|754356.3|755364.7|754364.7|755372.7|754372.7|755356.3|754356.3|27
1644239220000|2022-02-07 13:07:00|755365.4|754365.4|755343.5|754343.5|755365.4|754365.4|755334.5|754334.5|27
1644239230000|2022-02-07 13:07:10|755339.7|754339.7|755369.1|754369.1|755369.1|754369.1|755315.3|754315.3|29
1644239240000|2022-02-07 13:07:20|755371.7|754371.7|755460.6|754460.6|755475|754475|755371.7|754371.7|34
1644239250000|2022-02-07 13:07:30|755460.5|754460.5|755442.6|754442.6|755462|754462|755435|754435|29
1644239260000|2022-02-07 13:07:40|755443.2|754443.2|755545.2|754545.2|755574.6|754574.6|755432.8|754432.8|33
1644239270000|2022-02-07 13:07:50|755525.8|754525.8|755623.7|754623.7|755623.7|754623.7|755464.6|754464.6|37
1644239280000|2022-02-07 13:08:00|755625.8|754625.8|755620.8|754620.8|755645.2|754645.2|755541.7|754541.7|37
1644239290000|2022-02-07 13:08:10|755622.7|754622.7|755623.2|754623.2|755638.1|754638.1|755609.5|754609.5|35
1644239300000|2022-02-07 13:08:20|755627.4|754627.4|755668.4|754668.4|755672.6|754672.6|755622.6|754622.6|35
1644239310000|2022-02-07 13:08:30|755663.4|754663.4|755704.9|754704.9|755704.9|754704.9|755663.4|754663.4|29
1644239320000|2022-02-07 13:08:40|755701.2|754701.2|755763.4|754763.4|755796.4|754796.4|755701.2|754701.2|37
1644239330000|2022-02-07 13:08:50|755743|754743|755764.8|754764.8|755794.5|754794.5|755741.2|754741.2|36
1644239340000|2022-02-07 13:09:00|755762|754762|755813.3|754813.3|755813.3|754813.3|755732.4|754732.4|36
1644239350000|2022-02-07 13:09:10|755807.9|754807.9|755804.5|754804.5|755840.7|754840.7|755779.9|754779.9|33
1644239360000|2022-02-07 13:09:20|755807|754807|755824.3|754824.3|755824.3|754824.3|755784.5|754784.5|30
1644239370000|2022-02-07 13:09:30|755821.4|754821.4|755790.5|754790.5|755821.5|754821.5|755752|754752|26
1644239380000|2022-02-07 13:09:40|755792.2|754792.2|755803.6|754803.6|755805.4|754805.4|755785.3|754785.3|31
1644239390000|2022-02-07 13:09:50|755802|754802|755813.5|754813.5|756049.8|755049.8|755763.2|754763.2|35
1644239400000|2022-02-07 13:10:00|755811.2|754811.2|755761.7|754761.7|755814.4|754814.4|755724.8|754724.8|29
1644239410000|2022-02-07 13:10:10|755762.5|754762.5|755801.1|754801.1|755809.9|754809.9|755750.8|754750.8|30
1644239420000|2022-02-07 13:10:20|755806.9|754806.9|755812.7|754812.7|755828.7|754828.7|755799.4|754799.4|28
1644239430000|2022-02-07 13:10:30|755812.6|754812.6|755740.6|754740.6|755812.8|754812.8|755738|754738|27
1644239440000|2022-02-07 13:10:40|755740.5|754740.5|755739.4|754739.4|755746.1|754746.1|755736.8|754736.8|29
1644239450000|2022-02-07 13:10:50|755738.8|754738.8|755746.4|754746.4|755748.3|754748.3|755737.3|754737.3|24
1644239460000|2022-02-07 13:11:00|755747.5|754747.5|755922.3|754922.3|755931.5|754931.5|755747.5|754747.5|32
1644239470000|2022-02-07 13:11:10|755920.5|754920.5|755978.8|754978.8|755980.4|754980.4|755909.4|754909.4|34
1644239480000|2022-02-07 13:11:20|755978.9|754978.9|755951.7|754951.7|756002.9|755002.9|755944|754944|32
1644239490000|2022-02-07 13:11:30|755948.2|754948.2|755956.6|754956.6|755956.6|754956.6|755942.3|754942.3|28
1644239500000|2022-02-07 13:11:40|755954.2|754954.2|755940.8|754940.8|755954.2|754954.2|755915.4|754915.4|32
1644239510000|2022-02-07 13:11:50|755929.1|754929.1|755924.2|754924.2|755946.5|754946.5|755902.4|754902.4|25
1644239520000|2022-02-07 13:12:00|755926.6|754926.6|755883.8|754883.8|755929.8|754929.8|755874.8|754874.8|32
1644239530000|2022-02-07 13:12:10|755883.3|754883.3|755902.4|754902.4|755913.1|754913.1|755883.2|754883.2|26
1644239540000|2022-02-07 13:12:20|755902.6|754902.6|755959.4|754959.4|755959.4|754959.4|755898.7|754898.7|28
1644239550000|2022-02-07 13:12:30|755962.3|754962.3|755999.1|754999.1|756003.8|755003.8|755962.3|754962.3|37
1644239560000|2022-02-07 13:12:40|755997.3|754997.3|756139.2|755139.2|756162.4|755162.4|755990.7|754990.7|34
1644239570000|2022-02-07 13:12:50|756134.7|755134.7|756032.9|755032.9|756147.4|755147.4|756032.9|755032.9|24
1644239580000|2022-02-07 13:13:00|756056.1|755056.1|756154|755154|756165.4|755165.4|756056.1|755056.1|29
1644239590000|2022-02-07 13:13:10|756151.3|755151.3|756154.3|755154.3|756231.4|755231.4|756148.8|755148.8|33
1644239600000|2022-02-07 13:13:20|756152.4|755152.4|756123.6|755123.6|756155.2|755155.2|756110.7|755110.7|33
1644239610000|2022-02-07 13:13:30|756115.1|755115.1|756151|755151|756154.6|755154.6|756107.8|755107.8|32
1644239620000|2022-02-07 13:13:40|756144.2|755144.2|756415.8|755415.8|756438.2|755438.2|756144.1|755144.1|32
1644239630000|2022-02-07 13:13:50|756406.2|755406.2|756449.2|755449.2|756470.6|755470.6|756398.3|755398.3|39
1644239640000|2022-02-07 13:14:00|756425.2|755425.2|756451.9|755451.9|756459.5|755459.5|756420.5|755420.5|30
1644239650000|2022-02-07 13:14:10|756452|755452|756517.3|755517.3|756519.4|755519.4|756448.8|755448.8|35
1644239660000|2022-02-07 13:14:20|756517.6|755517.6|756491.5|755491.5|756557.3|755557.3|756491.5|755491.5|35
1644239670000|2022-02-07 13:14:30|756491.3|755491.3|756763.7|755763.7|756793|755793|756490.5|755490.5|31
1644239680000|2022-02-07 13:14:40|756759.1|755759.1|756926.1|755926.1|756964.8|755964.8|756756.9|755756.9|33
1644239690000|2022-02-07 13:14:50|756918.5|755918.5|757048.8|756048.8|757048.8|756048.8|756896.3|755896.3|39
1644239700000|2022-02-07 13:15:00|757071.1|756071.1|757076.2|756076.2|757100.9|756100.9|757055.5|756055.5|33
1644239710000|2022-02-07 13:15:10|757074.7|756074.7|756844.2|755844.2|757074.7|756074.7|756772.5|755772.5|34
1644239720000|2022-02-07 13:15:20|756836.5|755836.5|756832.6|755832.6|756910.9|755910.9|756831.9|755831.9|38
1644239730000|2022-02-07 13:15:30|756829.7|755829.7|756820.6|755820.6|756829.7|755829.7|756817.7|755817.7|30
1644239740000|2022-02-07 13:15:40|756811.5|755811.5|756801.8|755801.8|756817.6|755817.6|756680.5|755680.5|29
1644239750000|2022-02-07 13:15:50|756801.2|755801.2|756738.1|755738.1|756835.3|755835.3|756738.1|755738.1|28
1644239760000|2022-02-07 13:16:00|756751.2|755751.2|756652.6|755652.6|756759.7|755759.7|756647.2|755647.2|35
1644239770000|2022-02-07 13:16:10|756652|755652|756630.4|755630.4|756652.7|755652.7|756619.6|755619.6|34
1644239780000|2022-02-07 13:16:20|756620.5|755620.5|756683.9|755683.9|756734.5|755734.5|756619.1|755619.1|34
1644239790000|2022-02-07 13:16:30|756667|755667|756663.4|755663.4|756677.2|755677.2|756639.4|755639.4|32
1644239800000|2022-02-07 13:16:40|756653.5|755653.5|756659.2|755659.2|756673.6|755673.6|756647|755647|31
1644239810000|2022-02-07 13:16:50|756663.7|755663.7|756666|755666|756720.4|755720.4|756649.3|755649.3|26
1644239820000|2022-02-07 13:17:00|756598.6|755598.6|756556.4|755556.4|756626.9|755626.9|756553.2|755553.2|29
1644239830000|2022-02-07 13:17:10|756553.2|755553.2|756544.1|755544.1|756561.5|755561.5|756543.9|755543.9|30
1644239840000|2022-02-07 13:17:20|756543.9|755543.9|756545.3|755545.3|756550.5|755550.5|756535.2|755535.2|25
1644239850000|2022-02-07 13:17:30|756545|755545|756538.6|755538.6|756549.9|755549.9|756520|755520|30
1644239860000|2022-02-07 13:17:40|756537.7|755537.7|756576.5|755576.5|756576.5|755576.5|756536.5|755536.5|30
1644239870000|2022-02-07 13:17:50|756586.1|755586.1|756777.9|755777.9|756782.2|755782.2|756584.7|755584.7|34
1644239880000|2022-02-07 13:18:00|756776.8|755776.8|756805|755805|756849|755849|756769.8|755769.8|36
1644239890000|2022-02-07 13:18:10|756788.7|755788.7|756794.2|755794.2|756797.8|755797.8|756765.7|755765.7|35
1644239900000|2022-02-07 13:18:20|756795.2|755795.2|756696.6|755696.6|756808.1|755808.1|756693.6|755693.6|26
1644239910000|2022-02-07 13:18:30|756693.6|755693.6|756688.4|755688.4|756702.4|755702.4|756676.2|755676.2|23
1644239920000|2022-02-07 13:18:40|756692|755692|756644|755644|756692|755692|756585.9|755585.9|35
1644239930000|2022-02-07 13:18:50|756644.2|755644.2|756628.6|755628.6|756645.1|755645.1|756625.5|755625.5|24
1644239940000|2022-02-07 13:19:00|756629.1|755629.1|756593|755593|756630.4|755630.4|756544.1|755544.1|31
1644239950000|2022-02-07 13:19:10|756592.5|755592.5|756627.2|755627.2|756642|755642|756578.6|755578.6|28
1644239960000|2022-02-07 13:19:20|756629.8|755629.8|756633.4|755633.4|756633.4|755633.4|756621.3|755621.3|26
1644239970000|2022-02-07 13:19:30|756633.9|755633.9|756616.4|755616.4|756633.9|755633.9|756612.5|755612.5|28
1644239980000|2022-02-07 13:19:40|756615.3|755615.3|756605|755605|756618.9|755618.9|756602.8|755602.8|27
1644239990000|2022-02-07 13:19:50|756597.9|755597.9|756540.2|755540.2|756612.5|755612.5|756531.3|755531.3|28
1644240000000|2022-02-07 13:20:00|756538.6|755538.6|756531.2|755531.2|756545.3|755545.3|756531.2|755531.2|27
1644240010000|2022-02-07 13:20:10|756524.5|755524.5|756520.5|755520.5|756533.9|755533.9|756520.5|755520.5|25
1644240020000|2022-02-07 13:20:20|756523|755523|756532.9|755532.9|756534.5|755534.5|756523|755523|29
1644240030000|2022-02-07 13:20:30|756531.9|755531.9|756683.3|755683.3|756683.3|755683.3|756524.8|755524.8|28
1644240040000|2022-02-07 13:20:40|756686|755686|756700.8|755700.8|756707.3|755707.3|756680.1|755680.1|26
1644240050000|2022-02-07 13:20:50|756697.5|755697.5|756782|755782|756866.5|755866.5|756691.2|755691.2|30
1644240060000|2022-02-07 13:21:00|756787.8|755787.8|756724.5|755724.5|756808.4|755808.4|756712.9|755712.9|30
1644240070000|2022-02-07 13:21:10|756723.6|755723.6|756706.8|755706.8|756726.9|755726.9|756695.6|755695.6|26
1644240080000|2022-02-07 13:21:20|756707.6|755707.6|756618.2|755618.2|756707.6|755707.6|756578.8|755578.8|32
1644240090000|2022-02-07 13:21:30|756618.6|755618.6|756632.7|755632.7|756641.8|755641.8|756617.9|755617.9|24
1644240100000|2022-02-07 13:21:40|756632.8|755632.8|756783.5|755783.5|756824.3|755824.3|756627.6|755627.6|30
1644240110000|2022-02-07 13:21:50|756789.5|755789.5|756792.5|755792.5|756819.3|755819.3|756789.5|755789.5|22
1644240120000|2022-02-07 13:22:00|756796|755796|756799.4|755799.4|756802.6|755802.6|756793.6|755793.6|24
1644240130000|2022-02-07 13:22:10|756798.9|755798.9|756816.1|755816.1|756816.1|755816.1|756788.1|755788.1|26
1644240140000|2022-02-07 13:22:20|756813.9|755813.9|756831.4|755831.4|756834.6|755834.6|756813.9|755813.9|27
1644240150000|2022-02-07 13:22:30|756815.1|755815.1|756761.1|755761.1|756823|755823|756761.1|755761.1|26
1644240160000|2022-02-07 13:22:40|756753|755753|756672.2|755672.2|756762.7|755762.7|756672.2|755672.2|26
1644240170000|2022-02-07 13:22:50|756684|755684|756638.6|755638.6|756694.9|755694.9|756630.5|755630.5|27
1644240180000|2022-02-07 13:23:00|756643.5|755643.5|756663.8|755663.8|756663.8|755663.8|756630.6|755630.6|32
1644240190000|2022-02-07 13:23:10|756658.7|755658.7|756736.9|755736.9|756759.9|755759.9|756658.7|755658.7|30
1644240200000|2022-02-07 13:23:20|756742.1|755742.1|756776.2|755776.2|756778|755778|756742.1|755742.1|27
1644240210000|2022-02-07 13:23:30|756780.8|755780.8|756804.6|755804.6|756806.4|755806.4|756779.9|755779.9|28
1644240220000|2022-02-07 13:23:40|756806.4|755806.4|756823.1|755823.1|756823.1|755823.1|756802.8|755802.8|26
1644240230000|2022-02-07 13:23:50|756823.3|755823.3|756807.4|755807.4|756823.7|755823.7|756772|755772|25
1644240240000|2022-02-07 13:24:00|756808.6|755808.6|756792.4|755792.4|756818.3|755818.3|756769|755769|31
1644240250000|2022-02-07 13:24:10|756797.3|755797.3|756917.4|755917.4|756929.1|755929.1|756794.4|755794.4|28
1644240260000|2022-02-07 13:24:20|756919.3|755919.3|756927.1|755927.1|756930.4|755930.4|756901.4|755901.4|24
1644240270000|2022-02-07 13:24:30|756921.6|755921.6|756908.8|755908.8|756930.9|755930.9|756891.8|755891.8|19
1644240280000|2022-02-07 13:24:40|756910.7|755910.7|756950|755950|756962.4|755962.4|756910.5|755910.5|27
1644240290000|2022-02-07 13:24:50|756945.9|755945.9|756934.1|755934.1|756952.9|755952.9|756918.3|755918.3|24
1644240300000|2022-02-07 13:25:00|756941.7|755941.7|757182.2|756182.2|757190.9|756190.9|756936.5|755936.5|32
1644240310000|2022-02-07 13:25:10|757183.5|756183.5|757132.4|756132.4|757211|756211|757132.4|756132.4|31
1644240320000|2022-02-07 13:25:20|757127.4|756127.4|757164.8|756164.8|757171.3|756171.3|757118|756118|32
1644240330000|2022-02-07 13:25:30|757164.4|756164.4|757042.8|756042.8|757164.4|756164.4|757020|756020|32
1644240340000|2022-02-07 13:25:40|757045|756045|756991.9|755991.9|757050.3|756050.3|756989|755989|26
1644240350000|2022-02-07 13:25:50|756991.4|755991.4|756929.1|755929.1|756992|755992|756929.1|755929.1|34
1644240360000|2022-02-07 13:26:00|756927|755927|757035.5|756035.5|757035.5|756035.5|756910.3|755910.3|33
1644240370000|2022-02-07 13:26:10|757023.5|756023.5|756981.1|755981.1|757054.5|756054.5|756980.4|755980.4|34
1644240380000|2022-02-07 13:26:20|756980.5|755980.5|756928.6|755928.6|756980.5|755980.5|756917.6|755917.6|30
1644240390000|2022-02-07 13:26:30|756922.3|755922.3|756912.1|755912.1|756926|755926|756912.1|755912.1|28
1644240400000|2022-02-07 13:26:40|756914.5|755914.5|756918.5|755918.5|756927.7|755927.7|756914.5|755914.5|22
1644240410000|2022-02-07 13:26:50|756919.1|755919.1|757034.9|756034.9|757035.8|756035.8|756919.1|755919.1|33
1644240420000|2022-02-07 13:27:00|757035.6|756035.6|757093.3|756093.3|757120.2|756120.2|757034.8|756034.8|27
1644240430000|2022-02-07 13:27:10|757040.3|756040.3|757050.4|756050.4|757075.5|756075.5|757040.3|756040.3|27
1644240440000|2022-02-07 13:27:20|757049|756049|757034.6|756034.6|757055.9|756055.9|757033.6|756033.6|25
1644240450000|2022-02-07 13:27:30|757046.9|756046.9|756964.5|755964.5|757046.9|756046.9|756925.8|755925.8|28
1644240460000|2022-02-07 13:27:40|756959.2|755959.2|756960.8|755960.8|756964.7|755964.7|756942.5|755942.5|24
1644240470000|2022-02-07 13:27:50|756961.4|755961.4|757033.3|756033.3|757033.3|756033.3|756948.8|755948.8|24
1644240480000|2022-02-07 13:28:00|757015.1|756015.1|756998.6|755998.6|757050.4|756050.4|756991.7|755991.7|24
1644240490000|2022-02-07 13:28:10|756999.5|755999.5|756979.3|755979.3|757009.5|756009.5|756929.1|755929.1|23
1644240500000|2022-02-07 13:28:20|756986.4|755986.4|757091.3|756091.3|757095.1|756095.1|756986.4|755986.4|24
1644240510000|2022-02-07 13:28:30|757092.3|756092.3|757098.1|756098.1|757101.3|756101.3|757089.6|756089.6|22
1644240520000|2022-02-07 13:28:40|757090.3|756090.3|757026.2|756026.2|757096.8|756096.8|756989.5|755989.5|23
1644240530000|2022-02-07 13:28:50|757026.4|756026.4|756950.9|755950.9|757027.5|756027.5|756939.9|755939.9|29
1644240540000|2022-02-07 13:29:00|756950.8|755950.8|756984.3|755984.3|756997.7|755997.7|756950.3|755950.3|20
1644240550000|2022-02-07 13:29:10|756987.4|755987.4|757036.7|756036.7|757047.5|756047.5|756985.6|755985.6|29
1644240560000|2022-02-07 13:29:20|757038.3|756038.3|756916|755916|757038.3|756038.3|756911.1|755911.1|28
1644240570000|2022-02-07 13:29:30|756908.7|755908.7|756922.4|755922.4|756957.5|755957.5|756890|755890|30
1644240580000|2022-02-07 13:29:40|756924|755924|756981.7|755981.7|756990.2|755990.2|756924|755924|23
1644240590000|2022-02-07 13:29:50|756990.6|755990.6|756978.7|755978.7|757010.1|756010.1|756977.3|755977.3|23
1644240600000|2022-02-07 13:30:00|756979|755979|756902|755902|756991.7|755991.7|756900.5|755900.5|25
1644240610000|2022-02-07 13:30:10|756905|755905|756895.2|755895.2|756911.5|755911.5|756890.9|755890.9|27
1644240620000|2022-02-07 13:30:20|756892.5|755892.5|756888.2|755888.2|756894.5|755894.5|756887.7|755887.7|22
1644240630000|2022-02-07 13:30:30|756886.9|755886.9|756882.1|755882.1|756895.1|755895.1|756880.8|755880.8|34
1644240640000|2022-02-07 13:30:40|756880|755880|756886.8|755886.8|756888.1|755888.1|756880|755880|29
1644240650000|2022-02-07 13:30:50|756889.3|755889.3|756894.3|755894.3|756901.2|755901.2|756882.6|755882.6|28
1644240660000|2022-02-07 13:31:00|756894.1|755894.1|756853.5|755853.5|756896.8|755896.8|756845.5|755845.5|31
1644240670000|2022-02-07 13:31:10|756839.4|755839.4|756801.6|755801.6|756854.4|755854.4|756795|755795|30
1644240680000|2022-02-07 13:31:20|756802.2|755802.2|756839.5|755839.5|756839.5|755839.5|756781.3|755781.3|26
1644240690000|2022-02-07 13:31:30|756840.5|755840.5|756919.7|755919.7|756923.8|755923.8|756839.7|755839.7|26
1644240700000|2022-02-07 13:31:40|756921.5|755921.5|756920.8|755920.8|756936.9|755936.9|756881.5|755881.5|24
1644240710000|2022-02-07 13:31:50|756923.3|755923.3|756901.8|755901.8|756932.3|755932.3|756901.8|755901.8|25
1644240720000|2022-02-07 13:32:00|756913.6|755913.6|756916.9|755916.9|756922.4|755922.4|756898.4|755898.4|19
1644240730000|2022-02-07 13:32:10|756917.1|755917.1|756918.8|755918.8|756930.6|755930.6|756905.7|755905.7|25
1644240740000|2022-02-07 13:32:20|756922.2|755922.2|756946.2|755946.2|756946.2|755946.2|756908.9|755908.9|20
1644240750000|2022-02-07 13:32:30|756942.6|755942.6|756937.7|755937.7|756947.4|755947.4|756926.8|755926.8|26
1644240760000|2022-02-07 13:32:40|756934.7|755934.7|756882.7|755882.7|756936.6|755936.6|756870.1|755870.1|23
1644240770000|2022-02-07 13:32:50|756880.4|755880.4|756860|755860|756880.4|755880.4|756853|755853|32
1644240780000|2022-02-07 13:33:00|756861.5|755861.5|756840.1|755840.1|756876.6|755876.6|756831.1|755831.1|34
1644240790000|2022-02-07 13:33:10|756835.9|755835.9|756834.9|755834.9|756837.6|755837.6|756825.6|755825.6|23
1644240800000|2022-02-07 13:33:20|756836.7|755836.7|756826.5|755826.5|756844.3|755844.3|756826.5|755826.5|26
1644240810000|2022-02-07 13:33:30|756826.6|755826.6|756875.1|755875.1|756875.1|755875.1|756826.6|755826.6|33
1644240820000|2022-02-07 13:33:40|756873.9|755873.9|756897.3|755897.3|756903.4|755903.4|756864.4|755864.4|21
1644240830000|2022-02-07 13:33:50|756900|755900|756968.4|755968.4|756993.3|755993.3|756899.9|755899.9|20
1644240840000|2022-02-07 13:34:00|756974.6|755974.6|756810.6|755810.6|756976.7|755976.7|756801.1|755801.1|29
1644240850000|2022-02-07 13:34:10|756808.7|755808.7|756834|755834|756847.9|755847.9|756808.7|755808.7|23
1644240860000|2022-02-07 13:34:20|756838.7|755838.7|756837.5|755837.5|756838.7|755838.7|756825.8|755825.8|22
1644240870000|2022-02-07 13:34:30|756831.8|755831.8|756846.7|755846.7|756851.4|755851.4|756831.8|755831.8|14
1644240880000|2022-02-07 13:34:40|756847.3|755847.3|756838.1|755838.1|756850.8|755850.8|756834.1|755834.1|22
1644240890000|2022-02-07 13:34:50|756835.4|755835.4|756776.6|755776.6|756838.3|755838.3|756775.6|755775.6|30
1644240900000|2022-02-07 13:35:00|756778.1|755778.1|756788.8|755788.8|756802.9|755802.9|756778.1|755778.1|22
1644240910000|2022-02-07 13:35:10|756800.5|755800.5|756803.4|755803.4|756817.1|755817.1|756800|755800|30
1644240920000|2022-02-07 13:35:20|756805.2|755805.2|756679|755679|756805.2|755805.2|756679|755679|21
1644240930000|2022-02-07 13:35:30|756674|755674|756660.5|755660.5|756698.6|755698.6|756652|755652|29
1644240940000|2022-02-07 13:35:40|756665.8|755665.8|756658.9|755658.9|756678.4|755678.4|756651.4|755651.4|21
1644240950000|2022-02-07 13:35:50|756639.3|755639.3|756606.6|755606.6|756639.3|755639.3|756590.1|755590.1|26
1644240960000|2022-02-07 13:36:00|756606.8|755606.8|756635.2|755635.2|756653.7|755653.7|756606.8|755606.8|25
1644240970000|2022-02-07 13:36:10|756638.9|755638.9|756730.2|755730.2|756730.2|755730.2|756633.3|755633.3|28
1644240980000|2022-02-07 13:36:20|756741.5|755741.5|756728.3|755728.3|756750.1|755750.1|756725.7|755725.7|20
1644240990000|2022-02-07 13:36:30|756724.3|755724.3|756759.2|755759.2|756784.2|755784.2|756724.3|755724.3|25
1644241000000|2022-02-07 13:36:40|756759.4|755759.4|756768.7|755768.7|756774.8|755774.8|756759.4|755759.4|17
1644241010000|2022-02-07 13:36:50|756764.7|755764.7|756677.2|755677.2|756769.7|755769.7|756676.3|755676.3|23
1644241020000|2022-02-07 13:37:00|756675.9|755675.9|756669.1|755669.1|756681.9|755681.9|756656.9|755656.9|30
1644241030000|2022-02-07 13:37:10|756670.8|755670.8|756656.5|755656.5|756672|755672|756634.9|755634.9|25
1644241040000|2022-02-07 13:37:20|756659.3|755659.3|756601.7|755601.7|756659.3|755659.3|756601.7|755601.7|28
1644241050000|2022-02-07 13:37:30|756617.8|755617.8|756600|755600|756620.9|755620.9|756591.2|755591.2|26
1644241060000|2022-02-07 13:37:40|756594.9|755594.9|756616.8|755616.8|756645.2|755645.2|756593.8|755593.8|31
1644241070000|2022-02-07 13:37:50|756622.5|755622.5|756607.6|755607.6|756625|755625|756607.6|755607.6|30
1644241080000|2022-02-07 13:38:00|756610.6|755610.6|756622.7|755622.7|756629.8|755629.8|756605.2|755605.2|24
1644241090000|2022-02-07 13:38:10|756620.9|755620.9|756569.3|755569.3|756629.6|755629.6|756559.5|755559.5|23
1644241100000|2022-02-07 13:38:20|756566.3|755566.3|756572.4|755572.4|756573|755573|756562.9|755562.9|25
1644241110000|2022-02-07 13:38:30|756569.2|755569.2|756537.8|755537.8|756569.2|755569.2|756399.6|755399.6|34
1644241120000|2022-02-07 13:38:40|756539.5|755539.5|756289.5|755289.5|756564.8|755564.8|756289.5|755289.5|32
1644241130000|2022-02-07 13:38:50|756272.7|755272.7|756246.1|755246.1|756308.7|755308.7|756226.6|755226.6|38
1644241140000|2022-02-07 13:39:00|756245.3|755245.3|756315.4|755315.4|756326|755326|756245.3|755245.3|34
1644241150000|2022-02-07 13:39:10|756319|755319|756433.4|755433.4|756433.8|755433.8|756310|755310|29
1644241160000|2022-02-07 13:39:20|756431.7|755431.7|756440.8|755440.8|756454.2|755454.2|756431.7|755431.7|18
1644241170000|2022-02-07 13:39:30|756441.1|755441.1|756283.1|755283.1|756441.3|755441.3|756245.2|755245.2|27
1644241180000|2022-02-07 13:39:40|756273.3|755273.3|756292.9|755292.9|756293.7|755293.7|756259.7|755259.7|34
1644241190000|2022-02-07 13:39:50|756295.8|755295.8|756232.7|755232.7|756308.3|755308.3|756215.9|755215.9|36
1644241200000|2022-02-07 13:40:00|756237.9|755237.9|756296.7|755296.7|756334.9|755334.9|756232.2|755232.2|35
1644241210000|2022-02-07 13:40:10|756301.4|755301.4|756250.9|755250.9|756301.4|755301.4|756250.9|755250.9|29
1644241220000|2022-02-07 13:40:20|756256.8|755256.8|756304.4|755304.4|756316.9|755316.9|756235|755235|32
1644241230000|2022-02-07 13:40:30|756297|755297|756309.2|755309.2|756309.2|755309.2|756282.4|755282.4|32
1644241240000|2022-02-07 13:40:40|756306.8|755306.8|756278|755278|756306.8|755306.8|756273.4|755273.4|34
1644241250000|2022-02-07 13:40:50|756276.9|755276.9|756325.6|755325.6|756371.4|755371.4|756235.4|755235.4|38
1644241260000|2022-02-07 13:41:00|756342.6|755342.6|756387.1|755387.1|756390.2|755390.2|756339.2|755339.2|28
1644241270000|2022-02-07 13:41:10|756384.9|755384.9|756357.7|755357.7|756384.9|755384.9|756344.5|755344.5|28
1644241280000|2022-02-07 13:41:20|756364.9|755364.9|756334.9|755334.9|756364.9|755364.9|756297.3|755297.3|29
1644241290000|2022-02-07 13:41:30|756329.1|755329.1|756277.5|755277.5|756329.1|755329.1|756269.4|755269.4|31
1644241300000|2022-02-07 13:41:40|756280.5|755280.5|756283.6|755283.6|756300.3|755300.3|756277.7|755277.7|28
1644241310000|2022-02-07 13:41:50|756281.3|755281.3|756299.6|755299.6|756317.7|755317.7|756281.3|755281.3|28
1644241320000|2022-02-07 13:42:00|756299.3|755299.3|756483.1|755483.1|756483.1|755483.1|756299.3|755299.3|34
1644241330000|2022-02-07 13:42:10|756478.8|755478.8|756493.8|755493.8|756497.1|755497.1|756460.1|755460.1|26
1644241340000|2022-02-07 13:42:20|756496.6|755496.6|756484.7|755484.7|756543.7|755543.7|756478.1|755478.1|27
1644241350000|2022-02-07 13:42:30|756483.7|755483.7|756492.1|755492.1|756493.3|755493.3|756483.1|755483.1|20
1644241360000|2022-02-07 13:42:40|756491.5|755491.5|756587.8|755587.8|756587.8|755587.8|756397.2|755397.2|32
1644241370000|2022-02-07 13:42:50|756595.3|755595.3|756501|755501|756604.5|755604.5|756483.9|755483.9|34
1644241380000|2022-02-07 13:43:00|756504.7|755504.7|756609.8|755609.8|756625.8|755625.8|756482.4|755482.4|38
1644241390000|2022-02-07 13:43:10|756607.8|755607.8|756673.9|755673.9|756673.9|755673.9|756569.4|755569.4|35
1644241400000|2022-02-07 13:43:20|756665.6|755665.6|756693.6|755693.6|756695.8|755695.8|756614.8|755614.8|35
1644241410000|2022-02-07 13:43:30|756693|755693|756699.9|755699.9|756706.2|755706.2|756676|755676|29
1644241420000|2022-02-07 13:43:40|756701.9|755701.9|756655.1|755655.1|756703.1|755703.1|756651.7|755651.7|27
1644241430000|2022-02-07 13:43:50|756655.8|755655.8|756337.9|755337.9|756668.5|755668.5|756334.8|755334.8|27
1644241440000|2022-02-07 13:44:00|756350.2|755350.2|756324.1|755324.1|756368|755368|756324.1|755324.1|33
1644241450000|2022-02-07 13:44:10|756365.6|755365.6|756335.9|755335.9|756423.9|755423.9|756335.9|755335.9|30
1644241460000|2022-02-07 13:44:20|756371.8|755371.8|756356.1|755356.1|756394.5|755394.5|756352.2|755352.2|27
1644241470000|2022-02-07 13:44:30|756356.4|755356.4|756388.3|755388.3|756396.3|755396.3|756356.2|755356.2|27
1644241480000|2022-02-07 13:44:40|756386.9|755386.9|756422.4|755422.4|756432.2|755432.2|756386.9|755386.9|26
1644241490000|2022-02-07 13:44:50|756422|755422|756421.5|755421.5|756427.5|755427.5|756404.2|755404.2|26
1644241500000|2022-02-07 13:45:00|756400|755400|756387.1|755387.1|756413.6|755413.6|756370.6|755370.6|28
1644241510000|2022-02-07 13:45:10|756394.2|755394.2|756421.5|755421.5|756433.8|755433.8|756387.2|755387.2|23
1644241520000|2022-02-07 13:45:20|756420.7|755420.7|756433.9|755433.9|756433.9|755433.9|756420.7|755420.7|20
1644241530000|2022-02-07 13:45:30|756431.1|755431.1|756444.3|755444.3|756448|755448|756429.1|755429.1|20
1644241540000|2022-02-07 13:45:40|756457.5|755457.5|756425.3|755425.3|756457.5|755457.5|756425.3|755425.3|16
1644241550000|2022-02-07 13:45:50|756424.4|755424.4|756432|755432|756432|755432|756423.8|755423.8|20
1644241560000|2022-02-07 13:46:00|756432.7|755432.7|756427.6|755427.6|756434.3|755434.3|756422.2|755422.2|15
1644241570000|2022-02-07 13:46:10|756424.4|755424.4|756426.5|755426.5|756428.6|755428.6|756419.1|755419.1|21
1644241580000|2022-02-07 13:46:20|756423.2|755423.2|756268.9|755268.9|756429.9|755429.9|756256.1|755256.1|37
1644241590000|2022-02-07 13:46:30|756259.7|755259.7|756240|755240|756266.4|755266.4|756225.2|755225.2|30
1644241600000|2022-02-07 13:46:40|756238.4|755238.4|756272.4|755272.4|756287.5|755287.5|756231.6|755231.6|26
1644241610000|2022-02-07 13:46:50|756275.3|755275.3|756282.7|755282.7|756286.9|755286.9|756251.6|755251.6|31
1644241620000|2022-02-07 13:47:00|756290|755290|756274.7|755274.7|756294.7|755294.7|756263|755263|22
1644241630000|2022-02-07 13:47:10|756286.9|755286.9|756262.1|755262.1|756290.7|755290.7|756260.5|755260.5|28
1644241640000|2022-02-07 13:47:20|756260|755260|756279.9|755279.9|756314.6|755314.6|756249|755249|34
1644241650000|2022-02-07 13:47:30|756279|755279|756290.7|755290.7|756324.1|755324.1|756272|755272|30
1644241660000|2022-02-07 13:47:40|756306.5|755306.5|756241|755241|756306.5|755306.5|756230.1|755230.1|25
1644241670000|2022-02-07 13:47:50|756234.4|755234.4|756298.8|755298.8|756311.4|755311.4|756213.3|755213.3|35
1644241680000|2022-02-07 13:48:00|756290.6|755290.6|756348|755348|756351|755351|756290.4|755290.4|33
1644241690000|2022-02-07 13:48:10|756339.7|755339.7|756348.2|755348.2|756351.2|755351.2|756336.8|755336.8|21
1644241700000|2022-02-07 13:48:20|756315.6|755315.6|756343.3|755343.3|756353.7|755353.7|756304.3|755304.3|21
1644241710000|2022-02-07 13:48:30|756346.5|755346.5|756282.6|755282.6|756374|755374|756262.9|755262.9|27
1644241720000|2022-02-07 13:48:40|756280.9|755280.9|756270.8|755270.8|756281.5|755281.5|756259.4|755259.4|25
1644241730000|2022-02-07 13:48:50|756269.5|755269.5|756094.6|755094.6|756270.7|755270.7|756094.6|755094.6|25
1644241740000|2022-02-07 13:49:00|756103|755103|756078.7|755078.7|756116.2|755116.2|756067.2|755067.2|35
1644241750000|2022-02-07 13:49:10|756075.8|755075.8|756079.2|755079.2|756085.2|755085.2|756067.1|755067.1|32
1644241760000|2022-02-07 13:49:20|756088.6|755088.6|756077.7|755077.7|756088.6|755088.6|756073.7|755073.7|27
1644241770000|2022-02-07 13:49:30|756075.5|755075.5|756237.5|755237.5|756341|755341|756075.5|755075.5|32
1644241780000|2022-02-07 13:49:40|756234.3|755234.3|756135.3|755135.3|756234.3|755234.3|756081|755081|30
1644241790000|2022-02-07 13:49:50|756135.9|755135.9|756216.4|755216.4|756230|755230|756121.4|755121.4|26
1644241800000|2022-02-07 13:50:00|756216.2|755216.2|756133.7|755133.7|756216.2|755216.2|756117.2|755117.2|33
1644241810000|2022-02-07 13:50:10|756149.5|755149.5|756176.8|755176.8|756187.3|755187.3|756146.7|755146.7|25
1644241820000|2022-02-07 13:50:20|756183.8|755183.8|756168.9|755168.9|756185.1|755185.1|756163.2|755163.2|26
1644241830000|2022-02-07 13:50:30|756172.9|755172.9|756186.3|755186.3|756188.4|755188.4|756166.6|755166.6|26
1644241840000|2022-02-07 13:50:40|756187.5|755187.5|756176.5|755176.5|756189.6|755189.6|756131.9|755131.9|29
1644241850000|2022-02-07 13:50:50|756178.1|755178.1|756201.1|755201.1|756201.1|755201.1|756178.1|755178.1|20
1644241860000|2022-02-07 13:51:00|756201.8|755201.8|756201.1|755201.1|756201.8|755201.8|756196|755196|20
1644241870000|2022-02-07 13:51:10|756190|755190|756367.6|755367.6|756371.6|755371.6|756190|755190|26
1644241880000|2022-02-07 13:51:20|756357.8|755357.8|756390.2|755390.2|756406.3|755406.3|756341.7|755341.7|30
1644241890000|2022-02-07 13:51:30|756392.8|755392.8|756379.3|755379.3|756395.6|755395.6|756374.5|755374.5|25
1644241900000|2022-02-07 13:51:40|756380|755380|756366.4|755366.4|756459|755459|756350.2|755350.2|27
1644241910000|2022-02-07 13:51:50|756362.2|755362.2|756400.5|755400.5|756413.4|755413.4|756362.2|755362.2|29
1644241920000|2022-02-07 13:52:00|756399.5|755399.5|756368|755368|756399.5|755399.5|756367.2|755367.2|22
1644241930000|2022-02-07 13:52:10|756369.7|755369.7|756459.6|755459.6|756460.9|755460.9|756368.6|755368.6|29
1644241940000|2022-02-07 13:52:20|756462.3|755462.3|756489.1|755489.1|756490.4|755490.4|756456.5|755456.5|28
1644241950000|2022-02-07 13:52:30|756489.4|755489.4|756311|755311|756582.7|755582.7|756311|755311|31
1644241960000|2022-02-07 13:52:40|756346.5|755346.5|756288.5|755288.5|756346.5|755346.5|756285|755285|30
1644241970000|2022-02-07 13:52:50|756288.8|755288.8|756287.1|755287.1|756289.2|755289.2|756282.9|755282.9|21
1644241980000|2022-02-07 13:53:00|756286.8|755286.8|756275.6|755275.6|756289|755289|756162.9|755162.9|33
1644241990000|2022-02-07 13:53:10|756274.6|755274.6|756245.2|755245.2|756284.5|755284.5|756228.7|755228.7|24
1644242000000|2022-02-07 13:53:20|756240.6|755240.6|756292.8|755292.8|756307|755307|756240.6|755240.6|31
1644242010000|2022-02-07 13:53:30|756279.9|755279.9|756208|755208|756279.9|755279.9|756205.3|755205.3|28
1644242020000|2022-02-07 13:53:40|756208.9|755208.9|756164.4|755164.4|756208.9|755208.9|756155.8|755155.8|30
1644242030000|2022-02-07 13:53:50|756165.9|755165.9|756184.2|755184.2|756200.2|755200.2|756160.1|755160.1|26
1644242040000|2022-02-07 13:54:00|756186.6|755186.6|756307.8|755307.8|756325.6|755325.6|756186.6|755186.6|29
1644242050000|2022-02-07 13:54:10|756304.5|755304.5|756335.6|755335.6|756360.9|755360.9|756295|755295|31
1644242060000|2022-02-07 13:54:20|756347.4|755347.4|756342.6|755342.6|756357.2|755357.2|756342.6|755342.6|26
1644242070000|2022-02-07 13:54:30|756345.7|755345.7|756337.1|755337.1|756351.2|755351.2|756324.4|755324.4|24
1644242080000|2022-02-07 13:54:40|756336.3|755336.3|756289.9|755289.9|756340.6|755340.6|756286.7|755286.7|22
1644242090000|2022-02-07 13:54:50|756291.1|755291.1|756184|755184|756306.1|755306.1|756176.8|755176.8|34
1644242100000|2022-02-07 13:55:00|756184.7|755184.7|756264.8|755264.8|756283.3|755283.3|756184.7|755184.7|33
1644242110000|2022-02-07 13:55:10|756267.8|755267.8|756317.8|755317.8|756339.2|755339.2|756261|755261|32
1644242120000|2022-02-07 13:55:20|756337.1|755337.1|756355.5|755355.5|756364.9|755364.9|756318.4|755318.4|31
1644242130000|2022-02-07 13:55:30|756350.9|755350.9|756238.5|755238.5|756356.7|755356.7|756238.5|755238.5|30
1644242140000|2022-02-07 13:55:40|756202.9|755202.9|756191.3|755191.3|756202.9|755202.9|756140.8|755140.8|36
1644242150000|2022-02-07 13:55:50|756168.9|755168.9|756227.7|755227.7|756253.3|755253.3|756160.4|755160.4|31
1644242160000|2022-02-07 13:56:00|756232|755232|756246.5|755246.5|756252.9|755252.9|756232|755232|24
1644242170000|2022-02-07 13:56:10|756244.8|755244.8|756239.8|755239.8|756252.6|755252.6|756218.4|755218.4|27
1644242180000|2022-02-07 13:56:20|756241.1|755241.1|756220|755220|756245.9|755245.9|756211.6|755211.6|29
1644242190000|2022-02-07 13:56:30|756217.4|755217.4|756185.4|755185.4|756219.9|755219.9|756159.7|755159.7|29
1644242200000|2022-02-07 13:56:40|756185.8|755185.8|756154.1|755154.1|756185.8|755185.8|756141.3|755141.3|27
1644242210000|2022-02-07 13:56:50|756155.5|755155.5|756077.5|755077.5|756156.8|755156.8|756048.9|755048.9|28
1644242220000|2022-02-07 13:57:00|756072.6|755072.6|756128|755128|756166.1|755166.1|756072.6|755072.6|35
1644242230000|2022-02-07 13:57:10|756128.1|755128.1|756144.7|755144.7|756161.4|755161.4|756128.1|755128.1|22
1644242240000|2022-02-07 13:57:20|756137.5|755137.5|756148|755148|756203.9|755203.9|756120.7|755120.7|32
1644242250000|2022-02-07 13:57:30|756147.9|755147.9|756113.9|755113.9|756147.9|755147.9|756081.3|755081.3|25
1644242260000|2022-02-07 13:57:40|756110.2|755110.2|756039.4|755039.4|756115.2|755115.2|756024.5|755024.5|34
1644242270000|2022-02-07 13:57:50|756040.7|755040.7|756051.8|755051.8|756052.1|755052.1|756019|755019|35
1644242280000|2022-02-07 13:58:00|756047.6|755047.6|756059.1|755059.1|756067.3|755067.3|756047.6|755047.6|26
1644242290000|2022-02-07 13:58:10|756060.2|755060.2|756068.9|755068.9|756071.2|755071.2|756055.6|755055.6|23
1644242300000|2022-02-07 13:58:20|756059.5|755059.5|756071|755071|756087.6|755087.6|756043.2|755043.2|32
1644242310000|2022-02-07 13:58:30|756070.6|755070.6|756096.3|755096.3|756096.3|755096.3|756034.5|755034.5|31
1644242320000|2022-02-07 13:58:40|756116.4|755116.4|756084.3|755084.3|756137.4|755137.4|756084.3|755084.3|25
1644242330000|2022-02-07 13:58:50|756086.1|755086.1|756092.3|755092.3|756105.7|755105.7|756084.7|755084.7|22
1644242340000|2022-02-07 13:59:00|756094|755094|756056.3|755056.3|756096.8|755096.8|756054.3|755054.3|22
1644242350000|2022-02-07 13:59:10|756070.6|755070.6|756097.4|755097.4|756098.4|755098.4|756066.2|755066.2|25
1644242360000|2022-02-07 13:59:20|756097.3|755097.3|756098|755098|756103|755103|756080.6|755080.6|32
1644242370000|2022-02-07 13:59:30|756097.8|755097.8|756140.1|755140.1|756140.7|755140.7|756095.9|755095.9|27
1644242380000|2022-02-07 13:59:40|756137.1|755137.1|756074.4|755074.4|756137.1|755137.1|756072|755072|30
1644242390000|2022-02-07 13:59:50|756050.7|755050.7|756061.1|755061.1|756121.4|755121.4|756050.7|755050.7|32
1644242400000|2022-02-07 14:00:00|756079.2|755079.2|756038.8|755038.8|756080.2|755080.2|756035|755035|35
1644242410000|2022-02-07 14:00:10|756029.3|755029.3|756038.7|755038.7|756073.1|755073.1|756012.9|755012.9|32
1644242420000|2022-02-07 14:00:20|756037.8|755037.8|756113.7|755113.7|756119.6|755119.6|756037.8|755037.8|33
1644242430000|2022-02-07 14:00:30|756104.4|755104.4|756192.4|755192.4|756208|755208|756104.4|755104.4|35
1644242440000|2022-02-07 14:00:40|756189.3|755189.3|756210.3|755210.3|756218.8|755218.8|756155.1|755155.1|28
1644242450000|2022-02-07 14:00:50|756205.1|755205.1|756069|755069|756231.7|755231.7|756062.9|755062.9|35
1644242460000|2022-02-07 14:01:00|756077.4|755077.4|756149.2|755149.2|756149.2|755149.2|756075.7|755075.7|33
1644242470000|2022-02-07 14:01:10|756150.1|755150.1|756162.1|755162.1|756179.4|755179.4|756144.5|755144.5|28
1644242480000|2022-02-07 14:01:20|756165.2|755165.2|755992.9|754992.9|756169.9|755169.9|755992.9|754992.9|33
1644242490000|2022-02-07 14:01:30|755992.3|754992.3|755847.9|754847.9|756020|755020|755847.9|754847.9|39
1644242500000|2022-02-07 14:01:40|755845.9|754845.9|756093.3|755093.3|756093.3|755093.3|755845.9|754845.9|38
1644242510000|2022-02-07 14:01:50|756090|755090|756142.9|755142.9|756162.4|755162.4|756090|755090|34
1644242520000|2022-02-07 14:02:00|756148.8|755148.8|756124|755124|756148.8|755148.8|756016.7|755016.7|34
1644242530000|2022-02-07 14:02:10|756123.8|755123.8|756080.5|755080.5|756125.4|755125.4|756063.4|755063.4|31
1644242540000|2022-02-07 14:02:20|756081.7|755081.7|756080.2|755080.2|756086.9|755086.9|756068.5|755068.5|30
1644242550000|2022-02-07 14:02:30|756080.3|755080.3|756084.1|755084.1|756084.1|755084.1|756072.7|755072.7|25
1644242560000|2022-02-07 14:02:40|756088.3|755088.3|756078.2|755078.2|756121.2|755121.2|756070|755070|27
1644242570000|2022-02-07 14:02:50|756080.7|755080.7|756062.1|755062.1|756086|755086|756055.3|755055.3|27
1644242580000|2022-02-07 14:03:00|756066|755066|756029.7|755029.7|756066.3|755066.3|756027.3|755027.3|32
1644242590000|2022-02-07 14:03:10|756029.1|755029.1|755841|754841|756029.1|755029.1|755816.3|754816.3|35
1644242600000|2022-02-07 14:03:20|755841.4|754841.4|755840.6|754840.6|755863.5|754863.5|755831.8|754831.8|35
1644242610000|2022-02-07 14:03:30|755838|754838|755851.2|754851.2|755852.9|754852.9|755828|754828|26
1644242620000|2022-02-07 14:03:40|755845.7|754845.7|755869.8|754869.8|755869.8|754869.8|755841.3|754841.3|27
1644242630000|2022-02-07 14:03:50|755878|754878|755909.1|754909.1|755935.2|754935.2|755857.6|754857.6|31
1644242640000|2022-02-07 14:04:00|755920.6|754920.6|756002.4|755002.4|756005.4|755005.4|755920.4|754920.4|33
1644242650000|2022-02-07 14:04:10|756006.1|755006.1|755950|754950|756038.6|755038.6|755934.5|754934.5|35
1644242660000|2022-02-07 14:04:20|755946.9|754946.9|755955.3|754955.3|755957.1|754957.1|755928.3|754928.3|36
1644242670000|2022-02-07 14:04:30|755950.3|754950.3|755920.3|754920.3|755961.8|754961.8|755910.1|754910.1|27
1644242680000|2022-02-07 14:04:40|755918.6|754918.6|755930.6|754930.6|755946.6|754946.6|755918.2|754918.2|29
1644242690000|2022-02-07 14:04:50|755938|754938|755923|754923|755949.8|754949.8|755908.9|754908.9|24
1644242700000|2022-02-07 14:05:00|755921.1|754921.1|755927.5|754927.5|755930.3|754930.3|755913|754913|24
1644242710000|2022-02-07 14:05:10|755929|754929|755925.1|754925.1|755929|754929|755915.9|754915.9|18
1644242720000|2022-02-07 14:05:20|755926.6|754926.6|755928|754928|755938.9|754938.9|755917|754917|22
1644242730000|2022-02-07 14:05:30|755931.7|754931.7|755951.2|754951.2|755986.9|754986.9|755931.7|754931.7|32
1644242740000|2022-02-07 14:05:40|755935.7|754935.7|755942.7|754942.7|755944|754944|755928.2|754928.2|32
1644242750000|2022-02-07 14:05:50|755944.1|754944.1|755935.4|754935.4|755953.8|754953.8|755935.1|754935.1|29
1644242760000|2022-02-07 14:06:00|755939.7|754939.7|755968.4|754968.4|755984.8|754984.8|755939.7|754939.7|38
1644242770000|2022-02-07 14:06:10|755966.7|754966.7|756079|755079|756088.7|755088.7|755966.5|754966.5|31
1644242780000|2022-02-07 14:06:20|756076.8|755076.8|756079.5|755079.5|756106|755106|756071.6|755071.6|34
1644242790000|2022-02-07 14:06:30|756081.8|755081.8|756072.6|755072.6|756081.8|755081.8|756063.2|755063.2|29
1644242800000|2022-02-07 14:06:40|756074|755074|756005.1|755005.1|756078.8|755078.8|756001.6|755001.6|26
1644242810000|2022-02-07 14:06:50|756002.8|755002.8|756034.7|755034.7|756034.7|755034.7|755994.5|754994.5|28
1644242820000|2022-02-07 14:07:00|756035.9|755035.9|756035.9|755035.9|756049.5|755049.5|756026.4|755026.4|26
1644242830000|2022-02-07 14:07:10|756037.6|755037.6|756081.2|755081.2|756099.6|755099.6|756036.6|755036.6|31
1644242840000|2022-02-07 14:07:20|756076.2|755076.2|756094|755094|756103|755103|756075.2|755075.2|29
1644242850000|2022-02-07 14:07:30|756083.1|755083.1|756107|755107|756109.5|755109.5|756083.1|755083.1|29
1644242860000|2022-02-07 14:07:40|756228.5|755228.5|756219.4|755219.4|756251.9|755251.9|756203|755203|30
1644242870000|2022-02-07 14:07:50|756218.4|755218.4|756271.5|755271.5|756293.7|755293.7|756218.4|755218.4|32
1644242880000|2022-02-07 14:08:00|756285.4|755285.4|756385.7|755385.7|756385.7|755385.7|756277.4|755277.4|35
1644242890000|2022-02-07 14:08:10|756386.2|755386.2|756340.8|755340.8|756398.1|755398.1|756331|755331|25
1644242900000|2022-02-07 14:08:20|756337.9|755337.9|756373.5|755373.5|756393.3|755393.3|756332|755332|26
1644242910000|2022-02-07 14:08:30|756370.6|755370.6|756447.6|755447.6|756449.1|755449.1|756332.9|755332.9|29
1644242920000|2022-02-07 14:08:40|756431.3|755431.3|756568.4|755568.4|756568.6|755568.6|756431.3|755431.3|38
1644242930000|2022-02-07 14:08:50|756567.1|755567.1|756428|755428|756591.8|755591.8|756428|755428|31
1644242940000|2022-02-07 14:09:00|756430.8|755430.8|756511.9|755511.9|756514.6|755514.6|756380.5|755380.5|37
1644242950000|2022-02-07 14:09:10|756511.5|755511.5|756634|755634|756704.3|755704.3|756511.5|755511.5|36
1644242960000|2022-02-07 14:09:20|756634.7|755634.7|756631.7|755631.7|756657.8|755657.8|756621.9|755621.9|29
1644242970000|2022-02-07 14:09:30|756604.7|755604.7|756634.3|755634.3|756637|755637|756563.9|755563.9|34
1644242980000|2022-02-07 14:09:40|756634.6|755634.6|756652.6|755652.6|756667.9|755667.9|756629.8|755629.8|30
1644242990000|2022-02-07 14:09:50|756654.2|755654.2|756645.6|755645.6|756661.6|755661.6|756621.6|755621.6|20
1644243000000|2022-02-07 14:10:00|756646.1|755646.1|756755.5|755755.5|756755.5|755755.5|756644.8|755644.8|33
1644243010000|2022-02-07 14:10:10|756760.9|755760.9|756703.8|755703.8|756796.7|755796.7|756644.2|755644.2|33
1644243020000|2022-02-07 14:10:20|756704|755704|756689.2|755689.2|756704|755704|756668.6|755668.6|22
1644243030000|2022-02-07 14:10:30|756688|755688|756591.8|755591.8|756688|755688|756571.1|755571.1|24
1644243040000|2022-02-07 14:10:40|756585.4|755585.4|756713.6|755713.6|756735.1|755735.1|756585.4|755585.4|28
1644243050000|2022-02-07 14:10:50|756714|755714|756721.1|755721.1|756726.4|755726.4|756711.8|755711.8|21
1644243060000|2022-02-07 14:11:00|756718.8|755718.8|756537.3|755537.3|756722.2|755722.2|756531.9|755531.9|25
1644243070000|2022-02-07 14:11:10|756538.2|755538.2|756566.3|755566.3|756566.3|755566.3|756538.2|755538.2|22
1644243080000|2022-02-07 14:11:20|756563.6|755563.6|756540.5|755540.5|756571|755571|756530.1|755530.1|26
1644243090000|2022-02-07 14:11:30|756537|755537|756523.6|755523.6|756550.2|755550.2|756511|755511|20
1644243100000|2022-02-07 14:11:40|756524.9|755524.9|756524.6|755524.6|756526.5|755526.5|756518|755518|16
1644243110000|2022-02-07 14:11:50|756525.7|755525.7|756535.1|755535.1|756535.1|755535.1|756512.6|755512.6|19
1644243120000|2022-02-07 14:12:00|756536.7|755536.7|756555.7|755555.7|756555.7|755555.7|756535.5|755535.5|23
1644243130000|2022-02-07 14:12:10|756554.9|755554.9|756564.9|755564.9|756574.5|755574.5|756554.9|755554.9|22
1644243140000|2022-02-07 14:12:20|756573.5|755573.5|756518.2|755518.2|756575.1|755575.1|756514.5|755514.5|24
1644243150000|2022-02-07 14:12:30|756519.7|755519.7|756462.7|755462.7|756521.3|755521.3|756448.6|755448.6|18
1644243160000|2022-02-07 14:12:40|756463.7|755463.7|756508.3|755508.3|756518.4|755518.4|756413.4|755413.4|26
1644243170000|2022-02-07 14:12:50|756502.4|755502.4|756491.6|755491.6|756507.1|755507.1|756485.1|755485.1|28
1644243180000|2022-02-07 14:13:00|756493.6|755493.6|756407.1|755407.1|756493.6|755493.6|756374.4|755374.4|30
1644243190000|2022-02-07 14:13:10|756400.8|755400.8|756593.3|755593.3|756594|755594|756400.8|755400.8|34
1644243200000|2022-02-07 14:13:20|756588.3|755588.3|756519.6|755519.6|756588.3|755588.3|756518.7|755518.7|24
1644243210000|2022-02-07 14:13:30|756517.9|755517.9|756520.5|755520.5|756535|755535|756517.9|755517.9|16
1644243220000|2022-02-07 14:13:40|756388.8|755388.8|756345.1|755345.1|756403.3|755403.3|756333.6|755333.6|30
1644243230000|2022-02-07 14:13:50|756351.7|755351.7|756378.1|755378.1|756386|755386|756344.5|755344.5|33
1644243240000|2022-02-07 14:14:00|756386.5|755386.5|756367.3|755367.3|756387.1|755387.1|756361|755361|27
1644243250000|2022-02-07 14:14:10|756366.3|755366.3|756369.7|755369.7|756375.5|755375.5|756363.3|755363.3|19
1644243260000|2022-02-07 14:14:20|756369.9|755369.9|756517|755517|756517|755517|756369.9|755369.9|25
1644243270000|2022-02-07 14:14:30|756521.4|755521.4|756536.6|755536.6|756583.3|755583.3|756488|755488|34
1644243280000|2022-02-07 14:14:40|756548.7|755548.7|756551.5|755551.5|756559|755559|756543.1|755543.1|25
1644243290000|2022-02-07 14:14:50|756547.6|755547.6|756531.1|755531.1|756591.5|755591.5|756531.1|755531.1|33
1644243300000|2022-02-07 14:15:00|756542.2|755542.2|756580.5|755580.5|756581.8|755581.8|756540.3|755540.3|33
1644243310000|2022-02-07 14:15:10|756579.9|755579.9|756556.5|755556.5|756579.9|755579.9|756556.5|755556.5|25
1644243320000|2022-02-07 14:15:20|756551.7|755551.7|756553.7|755553.7|756572.4|755572.4|756548.1|755548.1|21
1644243330000|2022-02-07 14:15:30|756556.6|755556.6|756604.3|755604.3|756612.4|755612.4|756538|755538|27
1644243340000|2022-02-07 14:15:40|756613.7|755613.7|756609.2|755609.2|756629|755629|756596.4|755596.4|24
1644243350000|2022-02-07 14:15:50|756640.2|755640.2|756642.5|755642.5|756655.2|755655.2|756610.3|755610.3|24
1644243360000|2022-02-07 14:16:00|756667.2|755667.2|756604.8|755604.8|756683|755683|756604.8|755604.8|27
1644243370000|2022-02-07 14:16:10|756618.1|755618.1|756609.8|755609.8|756622.4|755622.4|756600.7|755600.7|26
1644243380000|2022-02-07 14:16:20|756599.9|755599.9|756602.5|755602.5|756617.5|755617.5|756595.2|755595.2|29
1644243390000|2022-02-07 14:16:30|756602|755602|756613.5|755613.5|756636.9|755636.9|756545.7|755545.7|26
1644243400000|2022-02-07 14:16:40|756613.3|755613.3|756613.1|755613.1|756624.6|755624.6|756605.5|755605.5|24
1644243410000|2022-02-07 14:16:50|756611|755611|756595.5|755595.5|756611.2|755611.2|756589.4|755589.4|21
1644243420000|2022-02-07 14:17:00|756595.1|755595.1|756593.9|755593.9|756607.2|755607.2|756590.3|755590.3|22
1644243430000|2022-02-07 14:17:10|756594.5|755594.5|756601.2|755601.2|756609.9|755609.9|756594.5|755594.5|19
1644243440000|2022-02-07 14:17:20|756596.7|755596.7|756581.4|755581.4|756601.1|755601.1|756562.3|755562.3|30
1644243450000|2022-02-07 14:17:30|756583.7|755583.7|756569.9|755569.9|756584.1|755584.1|756569.3|755569.3|20
1644243460000|2022-02-07 14:17:40|756569.2|755569.2|756619.2|755619.2|756629.8|755629.8|756569.2|755569.2|24
1644243470000|2022-02-07 14:17:50|756628|755628|756615.6|755615.6|756667|755667|756590|755590|32
1644243480000|2022-02-07 14:18:00|756619.8|755619.8|756612|755612|756650.3|755650.3|756611|755611|28
1644243490000|2022-02-07 14:18:10|756613|755613|756583|755583|756613|755613|756583|755583|14
1644243500000|2022-02-07 14:18:20|756584.5|755584.5|756634.3|755634.3|756649.1|755649.1|756573.5|755573.5|27
1644243510000|2022-02-07 14:18:30|756633.2|755633.2|756878.9|755878.9|756891.9|755891.9|756633.2|755633.2|36
1644243520000|2022-02-07 14:18:40|756867.6|755867.6|756959.9|755959.9|756967.8|755967.8|756863.1|755863.1|31
1644243530000|2022-02-07 14:18:50|756959.3|755959.3|756875.1|755875.1|756959.7|755959.7|756864.5|755864.5|29
1644243540000|2022-02-07 14:19:00|756874.6|755874.6|756837.9|755837.9|756892.1|755892.1|756829.7|755829.7|30
1644243550000|2022-02-07 14:19:10|756838.9|755838.9|756890|755890|756905.3|755905.3|756836.3|755836.3|28
1644243560000|2022-02-07 14:19:20|756889|755889|756901.1|755901.1|756903.2|755903.2|756887.4|755887.4|22
1644243570000|2022-02-07 14:19:30|756900.7|755900.7|756908.2|755908.2|756908.2|755908.2|756828.3|755828.3|36
1644243580000|2022-02-07 14:19:40|756940.2|755940.2|756829|755829|756971.2|755971.2|756823.4|755823.4|33
1644243590000|2022-02-07 14:19:50|756827.6|755827.6|756862.7|755862.7|756869.6|755869.6|756821.1|755821.1|34
1644243600000|2022-02-07 14:20:00|756882.7|755882.7|756953.4|755953.4|756962.8|755962.8|756848.3|755848.3|31
1644243610000|2022-02-07 14:20:10|756947.3|755947.3|756941.7|755941.7|756965.5|755965.5|756939.3|755939.3|33
1644243620000|2022-02-07 14:20:20|756951.1|755951.1|756954.7|755954.7|756954.7|755954.7|756926.4|755926.4|24
1644243630000|2022-02-07 14:20:30|756957.1|755957.1|756943.6|755943.6|756968.6|755968.6|756943.5|755943.5|27
1644243640000|2022-02-07 14:20:40|756938.5|755938.5|756945.4|755945.4|756985.6|755985.6|756927.5|755927.5|27
1644243650000|2022-02-07 14:20:50|756945.6|755945.6|756982.7|755982.7|756982.7|755982.7|756943.8|755943.8|24
1644243660000|2022-02-07 14:21:00|756966.2|755966.2|756955.3|755955.3|756994.4|755994.4|756941.7|755941.7|28
1644243670000|2022-02-07 14:21:10|756952.3|755952.3|756937|755937|756960.9|755960.9|756935|755935|23
1644243680000|2022-02-07 14:21:20|756932.9|755932.9|756899.4|755899.4|756945.3|755945.3|756899.4|755899.4|33
1644243690000|2022-02-07 14:21:30|756897.1|755897.1|756891.8|755891.8|756906|755906|756882.2|755882.2|31
1644243700000|2022-02-07 14:21:40|756891.1|755891.1|756859.6|755859.6|756891.1|755891.1|756857.7|755857.7|35
1644243710000|2022-02-07 14:21:50|756855.6|755855.6|756878.6|755878.6|756885.6|755885.6|756846.9|755846.9|31
1644243720000|2022-02-07 14:22:00|756878.7|755878.7|756912.3|755912.3|756935|755935|756864.6|755864.6|32
1644243730000|2022-02-07 14:22:10|756917.5|755917.5|756868.8|755868.8|756928.4|755928.4|756842.4|755842.4|31
1644243740000|2022-02-07 14:22:20|756868.9|755868.9|756835.1|755835.1|756871.9|755871.9|756817.7|755817.7|27
1644243750000|2022-02-07 14:22:30|756835.5|755835.5|756798.4|755798.4|756838.5|755838.5|756798.4|755798.4|25
1644243760000|2022-02-07 14:22:40|756798.5|755798.5|756739.8|755739.8|756799.2|755799.2|756733.1|755733.1|27
1644243770000|2022-02-07 14:22:50|756741.3|755741.3|756736.9|755736.9|756746.7|755746.7|756698.6|755698.6|24
1644243780000|2022-02-07 14:23:00|756716.2|755716.2|756679.4|755679.4|756727.3|755727.3|756658.2|755658.2|29
1644243790000|2022-02-07 14:23:10|756679.9|755679.9|756666.2|755666.2|756696.5|755696.5|756666.2|755666.2|25
1644243800000|2022-02-07 14:23:20|756664.4|755664.4|756666.8|755666.8|756681.3|755681.3|756650|755650|24
1644243810000|2022-02-07 14:23:30|756667.6|755667.6|756684.6|755684.6|756697|755697|756662.1|755662.1|21
1644243820000|2022-02-07 14:23:40|756660.5|755660.5|756771.1|755771.1|756784.2|755784.2|756660.5|755660.5|24
1644243830000|2022-02-07 14:23:50|756769.1|755769.1|756765.6|755765.6|756783.6|755783.6|756759.5|755759.5|33
1644243840000|2022-02-07 14:24:00|756763.9|755763.9|756753.1|755753.1|756775.1|755775.1|756728|755728|29
1644243850000|2022-02-07 14:24:10|756752|755752|756752.2|755752.2|756752.9|755752.9|756741.5|755741.5|22
1644243860000|2022-02-07 14:24:20|756751.8|755751.8|756747.5|755747.5|756764.8|755764.8|756747.5|755747.5|21
1644243870000|2022-02-07 14:24:30|756744.3|755744.3|756752.3|755752.3|756755|755755|756741.4|755741.4|19
1644243880000|2022-02-07 14:24:40|756763|755763|756876|755876|756932.9|755932.9|756704.9|755704.9|38
1644243890000|2022-02-07 14:24:50|756875|755875|756811|755811|756875.2|755875.2|756810.1|755810.1|33
1644243900000|2022-02-07 14:25:00|756811.2|755811.2|756722.4|755722.4|756825.6|755825.6|756712.3|755712.3|38
1644243910000|2022-02-07 14:25:10|756720.3|755720.3|756676.6|755676.6|756742.3|755742.3|756675|755675|37
1644243920000|2022-02-07 14:25:20|756677.6|755677.6|756636|755636|756694.1|755694.1|756600.1|755600.1|38
1644243930000|2022-02-07 14:25:30|756641|755641|756632.2|755632.2|756648.8|755648.8|756611.1|755611.1|36
1644243940000|2022-02-07 14:25:40|756634.9|755634.9|756608.6|755608.6|756670.4|755670.4|756593|755593|35
1644243950000|2022-02-07 14:25:50|756598.1|755598.1|756615.4|755615.4|756619.5|755619.5|756595|755595|32
1644243960000|2022-02-07 14:26:00|756615.2|755615.2|756578.9|755578.9|756618.8|755618.8|756559.3|755559.3|35
1644243970000|2022-02-07 14:26:10|756582.9|755582.9|756484.1|755484.1|756590.6|755590.6|756474.4|755474.4|33
1644243980000|2022-02-07 14:26:20|756487.2|755487.2|756484.1|755484.1|756510.7|755510.7|756460.3|755460.3|29
1644243990000|2022-02-07 14:26:30|756479.6|755479.6|756482.4|755482.4|756490.4|755490.4|756470.4|755470.4|30
1644244000000|2022-02-07 14:26:40|756482|755482|756502.9|755502.9|756515.2|755515.2|756480|755480|25
1644244010000|2022-02-07 14:26:50|756507|755507|756354.5|755354.5|756516.5|755516.5|756354.5|755354.5|28
1644244020000|2022-02-07 14:27:00|756362.5|755362.5|756374.6|755374.6|756377.8|755377.8|756351.8|755351.8|35
1644244030000|2022-02-07 14:27:10|756375.4|755375.4|756382.3|755382.3|756398.4|755398.4|756375.4|755375.4|29
1644244040000|2022-02-07 14:27:20|756389|755389|756300.7|755300.7|756389|755389|756299.1|755299.1|28
1644244050000|2022-02-07 14:27:30|756285.7|755285.7|756311|755311|756311|755311|756274.8|755274.8|32
1644244060000|2022-02-07 14:27:40|756304.8|755304.8|756350.7|755350.7|756411.2|755411.2|756304.8|755304.8|31
1644244070000|2022-02-07 14:27:50|756349.2|755349.2|756405|755405|756468|755468|756344.7|755344.7|33
1644244080000|2022-02-07 14:28:00|756418.1|755418.1|756416|755416|756424.1|755424.1|756414|755414|22
1644244090000|2022-02-07 14:28:10|756419.3|755419.3|756420.7|755420.7|756437.3|755437.3|756415.8|755415.8|30
1644244100000|2022-02-07 14:28:20|756419.3|755419.3|756251.3|755251.3|756419.3|755419.3|756242.7|755242.7|31
1644244110000|2022-02-07 14:28:30|756253.3|755253.3|756284.2|755284.2|756306.5|755306.5|756252.7|755252.7|25
1644244120000|2022-02-07 14:28:40|756281|755281|756289.6|755289.6|756300.9|755300.9|756254.3|755254.3|31
1644244130000|2022-02-07 14:28:50|756289.3|755289.3|756309|755309|756309|755309|756273.5|755273.5|27
1644244140000|2022-02-07 14:29:00|756321.8|755321.8|756331.9|755331.9|756352.9|755352.9|756307.2|755307.2|21
1644244150000|2022-02-07 14:29:10|756322.4|755322.4|756366.7|755366.7|756390.6|755390.6|756317.9|755317.9|27
1644244160000|2022-02-07 14:29:20|756358.6|755358.6|756385|755385|756392.7|755392.7|756358.6|755358.6|22
1644244170000|2022-02-07 14:29:30|756391.9|755391.9|756385.7|755385.7|756395.8|755395.8|756382.4|755382.4|29
1644244180000|2022-02-07 14:29:40|756387|755387|756385.8|755385.8|756397.4|755397.4|756360|755360|25
1644244190000|2022-02-07 14:29:50|756382.1|755382.1|756370.5|755370.5|756382.1|755382.1|756349.5|755349.5|27
1644244200000|2022-02-07 14:30:00|756309.1|755309.1|756275|755275|756309.1|755309.1|756235.8|755235.8|35
1644244210000|2022-02-07 14:30:10|756274.9|755274.9|756305.7|755305.7|756315.8|755315.8|756271.1|755271.1|31
1644244220000|2022-02-07 14:30:20|756304.4|755304.4|756274.9|755274.9|756310.9|755310.9|756260.7|755260.7|22
1644244230000|2022-02-07 14:30:30|756270.1|755270.1|756300.1|755300.1|756303.9|755303.9|756263.4|755263.4|32
1644244240000|2022-02-07 14:30:40|756302.7|755302.7|756305.7|755305.7|756322.5|755322.5|756299.5|755299.5|33
1644244250000|2022-02-07 14:30:50|756296.9|755296.9|756287.6|755287.6|756313.2|755313.2|756273.4|755273.4|29
1644244260000|2022-02-07 14:31:00|756277.6|755277.6|756284.8|755284.8|756298.5|755298.5|756270.8|755270.8|39
1644244270000|2022-02-07 14:31:10|756296.4|755296.4|756362.9|755362.9|756367.4|755367.4|756294.3|755294.3|33
1644244280000|2022-02-07 14:31:20|756380.1|755380.1|756400.8|755400.8|756416.8|755416.8|756380.1|755380.1|32
1644244290000|2022-02-07 14:31:30|756387.9|755387.9|756245.4|755245.4|756398.6|755398.6|756245.4|755245.4|32
1644244300000|2022-02-07 14:31:40|756244|755244|756324.8|755324.8|756346.8|755346.8|756228.7|755228.7|36
1644244310000|2022-02-07 14:31:50|756327.3|755327.3|756357.9|755357.9|756369.2|755369.2|756315.5|755315.5|34
1644244320000|2022-02-07 14:32:00|756328.7|755328.7|756208.1|755208.1|756328.7|755328.7|756208.1|755208.1|35
1644244330000|2022-02-07 14:32:10|756209.4|755209.4|756231.8|755231.8|756231.8|755231.8|756202.5|755202.5|35
1644244340000|2022-02-07 14:32:20|756241.1|755241.1|756329.6|755329.6|756337.3|755337.3|756241.1|755241.1|31
1644244350000|2022-02-07 14:32:30|756323|755323|756315.7|755315.7|756328.3|755328.3|756307|755307|33
1644244360000|2022-02-07 14:32:40|756322.8|755322.8|756231.8|755231.8|756325.1|755325.1|756229.2|755229.2|29
1644244370000|2022-02-07 14:32:50|756228.6|755228.6|756320.4|755320.4|756326|755326|756226.7|755226.7|28
1644244380000|2022-02-07 14:33:00|756306.8|755306.8|756253.6|755253.6|756317.2|755317.2|756232.7|755232.7|33
1644244390000|2022-02-07 14:33:10|756246.8|755246.8|756255.3|755255.3|756279.8|755279.8|756246.8|755246.8|35
1644244400000|2022-02-07 14:33:20|756242.5|755242.5|756259.7|755259.7|756277.7|755277.7|756242.5|755242.5|32
1644244410000|2022-02-07 14:33:30|756238.3|755238.3|756351.6|755351.6|756369.2|755369.2|756238.3|755238.3|35
1644244420000|2022-02-07 14:33:40|756354.4|755354.4|756320.6|755320.6|756355.4|755355.4|756290.9|755290.9|33
1644244430000|2022-02-07 14:33:50|756313|755313|756291.5|755291.5|756325.5|755325.5|756264.3|755264.3|32
1644244440000|2022-02-07 14:34:00|756280.8|755280.8|756315.4|755315.4|756320.3|755320.3|756276|755276|35
1644244450000|2022-02-07 14:34:10|756314.1|755314.1|756241.6|755241.6|756364.8|755364.8|756237.7|755237.7|35
1644244460000|2022-02-07 14:34:20|756236.9|755236.9|756268.5|755268.5|756273.2|755273.2|756232.6|755232.6|31
1644244470000|2022-02-07 14:34:30|756267.9|755267.9|756232.8|755232.8|756271.4|755271.4|756220.3|755220.3|30
1644244480000|2022-02-07 14:34:40|756228|755228|756246.3|755246.3|756255.9|755255.9|756225|755225|34
1644244490000|2022-02-07 14:34:50|756245.7|755245.7|756277.8|755277.8|756286.4|755286.4|756245.1|755245.1|35
1644244500000|2022-02-07 14:35:00|756277.6|755277.6|756250.8|755250.8|756279.9|755279.9|756238.6|755238.6|35
1644244510000|2022-02-07 14:35:10|756252|755252|756091.6|755091.6|756252|755252|756088.2|755088.2|38
1644244520000|2022-02-07 14:35:20|756092.3|755092.3|755944.6|754944.6|756109|755109|755939.9|754939.9|33
1644244530000|2022-02-07 14:35:30|755958.9|754958.9|755811.3|754811.3|755977.8|754977.8|755736.2|754736.2|40
1644244540000|2022-02-07 14:35:40|755811|754811|755950.4|754950.4|755977.9|754977.9|755811|754811|39
1644244550000|2022-02-07 14:35:50|755953.6|754953.6|755772|754772|755982.8|754982.8|755772|754772|37
1644244560000|2022-02-07 14:36:00|755773|754773|755750.8|754750.8|755824.3|754824.3|755719.5|754719.5|37
1644244570000|2022-02-07 14:36:10|755758.2|754758.2|755789.1|754789.1|755848.8|754848.8|755752.2|754752.2|38
1644244580000|2022-02-07 14:36:20|755774|754774|755743.1|754743.1|755799.6|754799.6|755733.8|754733.8|36
1644244590000|2022-02-07 14:36:30|755739.4|754739.4|755730.2|754730.2|755766.1|754766.1|755721.9|754721.9|37
1644244600000|2022-02-07 14:36:40|755731|754731|755721|754721|755762|754762|755720.5|754720.5|31
1644244610000|2022-02-07 14:36:50|755734.5|754734.5|755794|754794|755794|754794|755723.2|754723.2|32
1644244620000|2022-02-07 14:37:00|755774.3|754774.3|755768.4|754768.4|755791|754791|755726.3|754726.3|38
1644244630000|2022-02-07 14:37:10|755772.2|754772.2|755751.2|754751.2|755781.9|754781.9|755734.7|754734.7|34
1644244640000|2022-02-07 14:37:20|755750.1|754750.1|755802.7|754802.7|755825.7|754825.7|755729.4|754729.4|39
1644244650000|2022-02-07 14:37:30|755808.1|754808.1|755879.1|754879.1|755909|754909|755807|754807|33
1644244660000|2022-02-07 14:37:40|755896|754896|755872.9|754872.9|755918.6|754918.6|755871.9|754871.9|36
1644244670000|2022-02-07 14:37:50|755884.8|754884.8|755939.2|754939.2|756019|755019|755840.2|754840.2|33
1644244680000|2022-02-07 14:38:00|755941|754941|755846.4|754846.4|755941|754941|755840.2|754840.2|40
1644244690000|2022-02-07 14:38:10|755849.1|754849.1|755854|754854|755880.8|754880.8|755828|754828|38
1644244700000|2022-02-07 14:38:20|755854.2|754854.2|755835.2|754835.2|755870.6|754870.6|755779.9|754779.9|40
1644244710000|2022-02-07 14:38:30|755832|754832|755816.7|754816.7|755845.6|754845.6|755809.5|754809.5|29
1644244720000|2022-02-07 14:38:40|755815.4|754815.4|755782.1|754782.1|755853.1|754853.1|755743.7|754743.7|38
1644244730000|2022-02-07 14:38:50|755781.9|754781.9|755809.9|754809.9|755829.6|754829.6|755781.9|754781.9|30
1644244740000|2022-02-07 14:39:00|755807.2|754807.2|755793.5|754793.5|755819.6|754819.6|755793.5|754793.5|33
1644244750000|2022-02-07 14:39:10|756045.4|755045.4|756041.4|755041.4|756045.4|755045.4|755950.1|754950.1|34
1644244760000|2022-02-07 14:39:20|756022.3|755022.3|755983.7|754983.7|756077.5|755077.5|755929.3|754929.3|35
1644244770000|2022-02-07 14:39:30|755999.4|754999.4|755976.7|754976.7|756005.4|755005.4|755952.6|754952.6|36
1644244780000|2022-02-07 14:39:40|755972.1|754972.1|755942.4|754942.4|755979.8|754979.8|755937.7|754937.7|33
1644244790000|2022-02-07 14:39:50|755940.2|754940.2|755943.9|754943.9|755948.6|754948.6|755939.3|754939.3|32
1644244800000|2022-02-07 14:40:00|755982|754982|755936.4|754936.4|755982|754982|755927.9|754927.9|33
1644244810000|2022-02-07 14:40:10|755936.8|754936.8|755955.8|754955.8|755982.5|754982.5|755933|754933|34
1644244820000|2022-02-07 14:40:20|755949.5|754949.5|755948.6|754948.6|755951.8|754951.8|755929|754929|33
1644244830000|2022-02-07 14:40:30|755944.2|754944.2|755928.1|754928.1|755955.9|754955.9|755895.2|754895.2|34
1644244840000|2022-02-07 14:40:40|755930.1|754930.1|755995.3|754995.3|756003.1|755003.1|755914.9|754914.9|28
1644244850000|2022-02-07 14:40:50|755991.1|754991.1|756056.8|755056.8|756074.3|755074.3|755986.1|754986.1|28
1644244860000|2022-02-07 14:41:00|756070.3|755070.3|755887.2|754887.2|756101|755101|755865.9|754865.9|35
1644244870000|2022-02-07 14:41:10|755868.7|754868.7|755856.3|754856.3|755884.5|754884.5|755847.8|754847.8|30
1644244880000|2022-02-07 14:41:20|755861.3|754861.3|755870.7|754870.7|755874.7|754874.7|755858.3|754858.3|34
1644244890000|2022-02-07 14:41:30|755869.9|754869.9|755899.5|754899.5|755909.3|754909.3|755849.5|754849.5|34
1644244900000|2022-02-07 14:41:40|755908.7|754908.7|755881|754881|755917.7|754917.7|755877.2|754877.2|31
1644244910000|2022-02-07 14:41:50|755885.3|754885.3|755894.7|754894.7|755901.1|754901.1|755882|754882|26
1644244920000|2022-02-07 14:42:00|755894.1|754894.1|755879|754879|755897.2|754897.2|755848.6|754848.6|39
1644244930000|2022-02-07 14:42:10|755874.9|754874.9|755949.7|754949.7|755955.9|754955.9|755865|754865|35
1644244940000|2022-02-07 14:42:20|755949.9|754949.9|755926.1|754926.1|755953.6|754953.6|755919.3|754919.3|29
1644244950000|2022-02-07 14:42:30|755950.2|754950.2|755901.7|754901.7|755950.2|754950.2|755888|754888|29
1644244960000|2022-02-07 14:42:40|755904.9|754904.9|755894.5|754894.5|755928.1|754928.1|755883.4|754883.4|27
1644244970000|2022-02-07 14:42:50|755884.5|754884.5|755827.2|754827.2|755884.5|754884.5|755789.6|754789.6|36
1644244980000|2022-02-07 14:43:00|755818.9|754818.9|755881|754881|755899.1|754899.1|755816.1|754816.1|35
1644244990000|2022-02-07 14:43:10|755870.3|754870.3|755878.9|754878.9|755893.5|754893.5|755845.6|754845.6|33
1644245000000|2022-02-07 14:43:20|755866.3|754866.3|755857.1|754857.1|755948.2|754948.2|755846.6|754846.6|37
1644245010000|2022-02-07 14:43:30|755883.8|754883.8|755902.2|754902.2|755909.4|754909.4|755843|754843|36
1644245020000|2022-02-07 14:43:40|755913|754913|755907.3|754907.3|755931.9|754931.9|755901.9|754901.9|31
1644245030000|2022-02-07 14:43:50|755907|754907|755840.9|754840.9|755907|754907|755834.5|754834.5|35
1644245040000|2022-02-07 14:44:00|755843.9|754843.9|755852.5|754852.5|755853.4|754853.4|755808|754808|35
1644245050000|2022-02-07 14:44:10|755839.9|754839.9|755859.6|754859.6|755885.5|754885.5|755836.2|754836.2|29
1644245060000|2022-02-07 14:44:20|755886.7|754886.7|755847.4|754847.4|755909.2|754909.2|755831.3|754831.3|31
1644245070000|2022-02-07 14:44:30|755839|754839|755818.8|754818.8|755839|754839|755784.7|754784.7|37
1644245080000|2022-02-07 14:44:40|755819.1|754819.1|755734.2|754734.2|755847.8|754847.8|755714.9|754714.9|36
1644245090000|2022-02-07 14:44:50|755719.2|754719.2|755749.9|754749.9|755757.4|754757.4|755666.3|754666.3|33
1644245100000|2022-02-07 14:45:00|755753.3|754753.3|755668.7|754668.7|755760.9|754760.9|755651.5|754651.5|34
1644245110000|2022-02-07 14:45:10|755671|754671|755675.7|754675.7|755680.1|754680.1|755656.6|754656.6|29
1644245120000|2022-02-07 14:45:20|755674.7|754674.7|755627.5|754627.5|755681.1|754681.1|755627.5|754627.5|30
1644245130000|2022-02-07 14:45:30|755633.7|754633.7|755634.4|754634.4|755649.3|754649.3|755603.1|754603.1|30
1644245140000|2022-02-07 14:45:40|755636.5|754636.5|755602|754602|755637.7|754637.7|755595.3|754595.3|29
1644245150000|2022-02-07 14:45:50|755608.5|754608.5|755654.2|754654.2|755654.2|754654.2|755590.9|754590.9|32
1644245160000|2022-02-07 14:46:00|755657.9|754657.9|755676.6|754676.6|755689.5|754689.5|755644.7|754644.7|34
1644245170000|2022-02-07 14:46:10|755678.2|754678.2|755647.3|754647.3|755681.8|754681.8|755635.6|754635.6|27
1644245180000|2022-02-07 14:46:20|755651.7|754651.7|755667.6|754667.6|755687|754687|755643.6|754643.6|28
1644245190000|2022-02-07 14:46:30|755666.7|754666.7|755644.4|754644.4|755670.1|754670.1|755584.7|754584.7|29
1644245200000|2022-02-07 14:46:40|755649.8|754649.8|755650.9|754650.9|755686.7|754686.7|755625.7|754625.7|28
1644245210000|2022-02-07 14:46:50|755644.5|754644.5|755603.9|754603.9|755652.2|754652.2|755603.9|754603.9|28
1644245220000|2022-02-07 14:47:00|755606.3|754606.3|755609|754609|755620.8|754620.8|755567.1|754567.1|32
1644245230000|2022-02-07 14:47:10|755605.7|754605.7|755634.6|754634.6|755636.6|754636.6|755591.8|754591.8|29
1644245240000|2022-02-07 14:47:20|755618.8|754618.8|755627|754627|755643.3|754643.3|755615.9|754615.9|32
1644245250000|2022-02-07 14:47:30|755621.7|754621.7|755691.8|754691.8|755722.6|754722.6|755612.4|754612.4|35
1644245260000|2022-02-07 14:47:40|755691|754691|755655.3|754655.3|755721|754721|755654.5|754654.5|35
1644245270000|2022-02-07 14:47:50|755656.4|754656.4|755642.9|754642.9|755673.3|754673.3|755642.9|754642.9|33
1644245280000|2022-02-07 14:48:00|755641.4|754641.4|755666.8|754666.8|755671.2|754671.2|755641.4|754641.4|30
1644245290000|2022-02-07 14:48:10|755666.1|754666.1|755775.7|754775.7|755786.6|754786.6|755666.1|754666.1|36
1644245300000|2022-02-07 14:48:20|755779.9|754779.9|755821.8|754821.8|755852.7|754852.7|755779.9|754779.9|34
1644245310000|2022-02-07 14:48:30|755816.1|754816.1|755864.6|754864.6|755867.1|754867.1|755762.6|754762.6|34
1644245320000|2022-02-07 14:48:40|755864.8|754864.8|755874.2|754874.2|755874.2|754874.2|755823.9|754823.9|28
1644245330000|2022-02-07 14:48:50|755877.2|754877.2|755880.9|754880.9|755880.9|754880.9|755863.1|754863.1|27
1644245340000|2022-02-07 14:49:00|755876.1|754876.1|755861.6|754861.6|755876.1|754876.1|755855.5|754855.5|29
1644245350000|2022-02-07 14:49:10|755859.5|754859.5|755935.4|754935.4|755935.4|754935.4|755859.5|754859.5|31
1644245360000|2022-02-07 14:49:20|755936.7|754936.7|755950.3|754950.3|755969.6|754969.6|755935.2|754935.2|30
1644245370000|2022-02-07 14:49:30|755947.7|754947.7|755965.3|754965.3|755969.5|754969.5|755888|754888|35
1644245380000|2022-02-07 14:49:40|755960.7|754960.7|755970.4|754970.4|755997.2|754997.2|755960.7|754960.7|30
1644245390000|2022-02-07 14:49:50|755968.6|754968.6|755922.3|754922.3|755973.5|754973.5|755911.6|754911.6|34
1644245400000|2022-02-07 14:50:00|755924.8|754924.8|755920.6|754920.6|755939|754939|755906.6|754906.6|36
1644245410000|2022-02-07 14:50:10|755919.2|754919.2|755961.2|754961.2|755969.4|754969.4|755919.2|754919.2|32
1644245420000|2022-02-07 14:50:20|755960.5|754960.5|755937.6|754937.6|755969.6|754969.6|755937.6|754937.6|33
1644245430000|2022-02-07 14:50:30|755935|754935|755953|754953|755958.3|754958.3|755926.4|754926.4|34
1644245440000|2022-02-07 14:50:40|755927.1|754927.1|755918.6|754918.6|755938.2|754938.2|755913.1|754913.1|36
1644245450000|2022-02-07 14:50:50|755922|754922|755912.2|754912.2|755926.4|754926.4|755884.3|754884.3|37
1644245460000|2022-02-07 14:51:00|755913.8|754913.8|755947.1|754947.1|755956.1|754956.1|755850.4|754850.4|37
1644245470000|2022-02-07 14:51:10|755950.1|754950.1|755932.2|754932.2|755954.5|754954.5|755905.4|754905.4|35
1644245480000|2022-02-07 14:51:20|755933.2|754933.2|755974|754974|755976.7|754976.7|755872.3|754872.3|36
1644245490000|2022-02-07 14:51:30|755976.1|754976.1|755925|754925|755976.1|754976.1|755914.8|754914.8|36
1644245500000|2022-02-07 14:51:40|755926.7|754926.7|756339.7|755339.7|756344.3|755344.3|755926.7|754926.7|32
1644245510000|2022-02-07 14:51:50|756340.6|755340.6|756304.3|755304.3|756355.1|755355.1|756291.1|755291.1|36
1644245520000|2022-02-07 14:52:00|756308.8|755308.8|756394.2|755394.2|756429.6|755429.6|756303.8|755303.8|35
1644245530000|2022-02-07 14:52:10|756393.2|755393.2|756408.3|755408.3|756420.2|755420.2|756313.4|755313.4|38
1644245540000|2022-02-07 14:52:20|756402.9|755402.9|756361.1|755361.1|756416|755416|756345.6|755345.6|33
1644245550000|2022-02-07 14:52:30|756357.4|755357.4|756294|755294|756361.6|755361.6|756291.9|755291.9|34
1644245560000|2022-02-07 14:52:40|756295|755295|756392.3|755392.3|756416.3|755416.3|756295|755295|33
1644245570000|2022-02-07 14:52:50|756404.7|755404.7|756360.3|755360.3|756430.7|755430.7|756344.5|755344.5|32
1644245580000|2022-02-07 14:53:00|756358.2|755358.2|756408.4|755408.4|756416.1|755416.1|756349.1|755349.1|28
1644245590000|2022-02-07 14:53:10|756407.2|755407.2|756257.7|755257.7|756443.1|755443.1|756250.4|755250.4|39
1644245600000|2022-02-07 14:53:20|756251.7|755251.7|756156.6|755156.6|756254.9|755254.9|756133.9|755133.9|31
1644245610000|2022-02-07 14:53:30|756154.4|755154.4|756158.1|755158.1|756177.8|755177.8|756146.1|755146.1|32
1644245620000|2022-02-07 14:53:40|756156|755156|756149.2|755149.2|756166|755166|756139.9|755139.9|29
1644245630000|2022-02-07 14:53:50|756151.5|755151.5|756232.6|755232.6|756238.7|755238.7|756151.5|755151.5|36
1644245640000|2022-02-07 14:54:00|756224.3|755224.3|756252.9|755252.9|756263.6|755263.6|756211.3|755211.3|33
1644245650000|2022-02-07 14:54:10|756252.1|755252.1|756229.6|755229.6|756261.8|755261.8|756229.6|755229.6|26
1644245660000|2022-02-07 14:54:20|756232.5|755232.5|756221.4|755221.4|756252.9|755252.9|756212.7|755212.7|31
1644245670000|2022-02-07 14:54:30|756221.8|755221.8|756155.5|755155.5|756245.4|755245.4|756142.2|755142.2|31
1644245680000|2022-02-07 14:54:40|756156.9|755156.9|756114.3|755114.3|756178.5|755178.5|756088.3|755088.3|29
1644245690000|2022-02-07 14:54:50|756112.7|755112.7|755954.4|754954.4|756115.2|755115.2|755944.6|754944.6|29
1644245700000|2022-02-07 14:55:00|755955.3|754955.3|755978.3|754978.3|755993.9|754993.9|755937.1|754937.1|35
1644245710000|2022-02-07 14:55:10|755950.5|754950.5|755901.9|754901.9|755961.7|754961.7|755874.4|754874.4|33
1644245720000|2022-02-07 14:55:20|755897.2|754897.2|755856.3|754856.3|755906|754906|755856.3|754856.3|32
1644245730000|2022-02-07 14:55:30|755855.3|754855.3|755866.8|754866.8|755904.3|754904.3|755851.8|754851.8|37
1644245740000|2022-02-07 14:55:40|755868.7|754868.7|755931.4|754931.4|755954.8|754954.8|755868.7|754868.7|33
1644245750000|2022-02-07 14:55:50|755940.8|754940.8|755916.1|754916.1|755989.7|754989.7|755915.3|754915.3|33
1644245760000|2022-02-07 14:56:00|755914.5|754914.5|755900.2|754900.2|755941.8|754941.8|755872.2|754872.2|37
1644245770000|2022-02-07 14:56:10|755904.2|754904.2|756021.3|755021.3|756021.3|755021.3|755896.6|754896.6|33
1644245780000|2022-02-07 14:56:20|756024.1|755024.1|756084.2|755084.2|756109.4|755109.4|756018|755018|28
1644245790000|2022-02-07 14:56:30|756084.7|755084.7|756077.6|755077.6|756175.8|755175.8|756056.2|755056.2|37
1644245800000|2022-02-07 14:56:40|756069.3|755069.3|755975|754975|756076.6|755076.6|755969|754969|33
1644245810000|2022-02-07 14:56:50|755978.8|754978.8|756039.7|755039.7|756057.5|755057.5|755978.8|754978.8|28
1644245820000|2022-02-07 14:57:00|756039.2|755039.2|756045.1|755045.1|756065.3|755065.3|756035.9|755035.9|23
1644245830000|2022-02-07 14:57:10|756046|755046|756044|755044|756056.9|755056.9|756038.1|755038.1|27
1644245840000|2022-02-07 14:57:20|756044.1|755044.1|756043.2|755043.2|756051.2|755051.2|756040.8|755040.8|24
1644245850000|2022-02-07 14:57:30|756043.8|755043.8|756071.6|755071.6|756075.1|755075.1|756031.6|755031.6|29
1644245860000|2022-02-07 14:57:40|756068.7|755068.7|756067.4|755067.4|756078.9|755078.9|756066|755066|25
1644245870000|2022-02-07 14:57:50|756064.7|755064.7|756111.2|755111.2|756115.5|755115.5|756064.7|755064.7|33
1644245880000|2022-02-07 14:58:00|756109.5|755109.5|756023.4|755023.4|756139.7|755139.7|756023.4|755023.4|28
1644245890000|2022-02-07 14:58:10|756018.5|755018.5|756098.7|755098.7|756098.7|755098.7|755989.2|754989.2|31
1644245900000|2022-02-07 14:58:20|756099.4|755099.4|756041.1|755041.1|756100.2|755100.2|756029.4|755029.4|25
1644245910000|2022-02-07 14:58:30|756040.7|755040.7|756151.8|755151.8|756156.1|755156.1|756040.1|755040.1|30
1644245920000|2022-02-07 14:58:40|756158.1|755158.1|756104|755104|756165.5|755165.5|756094.2|755094.2|22
1644245930000|2022-02-07 14:58:50|756105|755105|756089.9|755089.9|756107.5|755107.5|756086.9|755086.9|22
1644245940000|2022-02-07 14:59:00|756083.6|755083.6|755904.7|754904.7|756084.6|755084.6|755902.1|754902.1|29
1644245950000|2022-02-07 14:59:10|755914.3|754914.3|755907.2|754907.2|755932.8|754932.8|755898.4|754898.4|28
1644245960000|2022-02-07 14:59:20|755907|754907|755886.5|754886.5|755916.1|754916.1|755886.5|754886.5|28
1644245970000|2022-02-07 14:59:30|755876.5|754876.5|755900.4|754900.4|755918.4|754918.4|755868|754868|28
1644245980000|2022-02-07 14:59:40|755890.1|754890.1|755862.1|754862.1|755930.3|754930.3|755862.1|754862.1|28
1644245990000|2022-02-07 14:59:50|755859.2|754859.2|755865.5|754865.5|755880.2|754880.2|755855.7|754855.7|32
1644246000000|2022-02-07 15:00:00|755881.2|754881.2|755807.9|754807.9|755881.3|754881.3|755789.6|754789.6|39
1644246010000|2022-02-07 15:00:10|755807.4|754807.4|755799.6|754799.6|755831.7|754831.7|755781.1|754781.1|35
1644246020000|2022-02-07 15:00:20|755800.6|754800.6|755837.6|754837.6|755849.4|754849.4|755791.4|754791.4|30
1644246030000|2022-02-07 15:00:30|755835.4|754835.4|755818.6|754818.6|755848.6|754848.6|755809.3|754809.3|22
1644246040000|2022-02-07 15:00:40|755825.8|754825.8|755812.7|754812.7|755839.9|754839.9|755798|754798|37
1644246050000|2022-02-07 15:00:50|755820.1|754820.1|755667.1|754667.1|755828.4|754828.4|755665.5|754665.5|22
1644246060000|2022-02-07 15:01:00|755660.2|754660.2|755682.3|754682.3|755683.2|754683.2|755653.2|754653.2|33
1644246070000|2022-02-07 15:01:10|755681.9|754681.9|755794.4|754794.4|755836.2|754836.2|755680.2|754680.2|34
1644246080000|2022-02-07 15:01:20|755798.4|754798.4|755755.2|754755.2|755802.9|754802.9|755751|754751|28
1644246090000|2022-02-07 15:01:30|755754.4|754754.4|755801|754801|755821.1|754821.1|755751.6|754751.6|27
1644246100000|2022-02-07 15:01:40|755801.8|754801.8|755816.3|754816.3|755830.4|754830.4|755800.9|754800.9|30
1644246110000|2022-02-07 15:01:50|755819.7|754819.7|755927.1|754927.1|755927.5|754927.5|755791.7|754791.7|30
1644246120000|2022-02-07 15:02:00|755938.2|754938.2|756014.1|755014.1|756015|755015|755938.2|754938.2|37
1644246130000|2022-02-07 15:02:10|756008.8|755008.8|756062.4|755062.4|756063.5|755063.5|756003.3|755003.3|30
1644246140000|2022-02-07 15:02:20|756061.2|755061.2|756037.7|755037.7|756063.5|755063.5|756023|755023|22
1644246150000|2022-02-07 15:02:30|756035.1|755035.1|756044.4|755044.4|756051.3|755051.3|756034.2|755034.2|24
1644246160000|2022-02-07 15:02:40|756060.1|755060.1|756075.3|755075.3|756075.3|755075.3|756058|755058|23
1644246170000|2022-02-07 15:02:50|756075.8|755075.8|756069.6|755069.6|756080.2|755080.2|756064.1|755064.1|22
1644246180000|2022-02-07 15:03:00|756069.8|755069.8|756076.2|755076.2|756080.8|755080.8|756069.8|755069.8|17
1644246190000|2022-02-07 15:03:10|756077.9|755077.9|756056.4|755056.4|756086|755086|756009.7|755009.7|34
1644246200000|2022-02-07 15:03:20|756054.6|755054.6|756060.7|755060.7|756092.6|755092.6|756047.3|755047.3|32
1644246210000|2022-02-07 15:03:30|756060.4|755060.4|756094|755094|756103.6|755103.6|756056.7|755056.7|30
1644246220000|2022-02-07 15:03:40|756091.7|755091.7|756116.6|755116.6|756132.7|755132.7|756090.4|755090.4|30
1644246230000|2022-02-07 15:03:50|756116.4|755116.4|756105.4|755105.4|756116.4|755116.4|756099.7|755099.7|29
1644246240000|2022-02-07 15:04:00|756102.5|755102.5|756106.2|755106.2|756112.1|755112.1|756102.5|755102.5|28
1644246250000|2022-02-07 15:04:10|756110.7|755110.7|756101.2|755101.2|756120.5|755120.5|756081.6|755081.6|28
1644246260000|2022-02-07 15:04:20|756093.2|755093.2|756103.3|755103.3|756108.5|755108.5|756093.2|755093.2|26
1644246270000|2022-02-07 15:04:30|756103.1|755103.1|756100.5|755100.5|756108.8|755108.8|756098.6|755098.6|25
1644246280000|2022-02-07 15:04:40|756100|755100|756099.1|755099.1|756123.3|755123.3|756085.2|755085.2|31
1644246290000|2022-02-07 15:04:50|756098|755098|756093.3|755093.3|756098.3|755098.3|756079.7|755079.7|20
1644246300000|2022-02-07 15:05:00|756100.3|755100.3|756085.8|755085.8|756100.3|755100.3|756083.4|755083.4|26
1644246310000|2022-02-07 15:05:10|756085.5|755085.5|756066.9|755066.9|756124.1|755124.1|756065.2|755065.2|23
1644246320000|2022-02-07 15:05:20|756067.4|755067.4|756035.6|755035.6|756074.4|755074.4|756026.2|755026.2|29
1644246330000|2022-02-07 15:05:30|756026.5|755026.5|755984.2|754984.2|756036.2|755036.2|755972.7|754972.7|24
1644246340000|2022-02-07 15:05:40|755985.4|754985.4|755937.3|754937.3|755985.4|754985.4|755897.3|754897.3|35
1644246350000|2022-02-07 15:05:50|755943.3|754943.3|755948.9|754948.9|755983.1|754983.1|755937.4|754937.4|34
1644246360000|2022-02-07 15:06:00|755950.8|754950.8|755932.7|754932.7|755977|754977|755907|754907|36
1644246370000|2022-02-07 15:06:10|755933.4|754933.4|755993.1|754993.1|756020|755020|755929.9|754929.9|27
1644246380000|2022-02-07 15:06:20|755999.3|754999.3|756009.9|755009.9|756013.9|755013.9|755964.7|754964.7|26
1644246390000|2022-02-07 15:06:30|756010.5|755010.5|756000.5|755000.5|756013.2|755013.2|755980.3|754980.3|26
1644246400000|2022-02-07 15:06:40|756050.3|755050.3|756055.4|755055.4|756079.9|755079.9|756048.6|755048.6|29
1644246410000|2022-02-07 15:06:50|756053.2|755053.2|756039.5|755039.5|756059.3|755059.3|756039.5|755039.5|30
1644246420000|2022-02-07 15:07:00|756035.4|755035.4|756023.1|755023.1|756043.7|755043.7|755974|754974|33
1644246430000|2022-02-07 15:07:10|756020.7|755020.7|756052.5|755052.5|756055|755055|755988|754988|28
1644246440000|2022-02-07 15:07:20|756049.1|755049.1|756058.6|755058.6|756070|755070|756023.8|755023.8|30
1644246450000|2022-02-07 15:07:30|756058|755058|756054.8|755054.8|756062.6|755062.6|756036.9|755036.9|30
1644246460000|2022-02-07 15:07:40|756049.4|755049.4|756245|755245|756245|755245|756049.4|755049.4|33
1644246470000|2022-02-07 15:07:50|756248.5|755248.5|756180.6|755180.6|756312|755312|756175|755175|35
1644246480000|2022-02-07 15:08:00|756178.1|755178.1|756217|755217|756236.7|755236.7|756174|755174|32
1644246490000|2022-02-07 15:08:10|756217.7|755217.7|756184.6|755184.6|756223.7|755223.7|756179.1|755179.1|29
1644246500000|2022-02-07 15:08:20|756182|755182|756181.7|755181.7|756200.9|755200.9|756151.1|755151.1|28
1644246510000|2022-02-07 15:08:30|756193.4|755193.4|756177.3|755177.3|756197.1|755197.1|756176.9|755176.9|17
1644246520000|2022-02-07 15:08:40|756177.6|755177.6|756192.7|755192.7|756207.6|755207.6|756177.2|755177.2|20
1644246530000|2022-02-07 15:08:50|756192.4|755192.4|756195.7|755195.7|756199.7|755199.7|756189.9|755189.9|24
1644246540000|2022-02-07 15:09:00|756196.2|755196.2|756370.2|755370.2|756373.7|755373.7|756188.2|755188.2|32
1644246550000|2022-02-07 15:09:10|756360.2|755360.2|756346.4|755346.4|756360.2|755360.2|756325|755325|36
1644246560000|2022-02-07 15:09:20|756341.1|755341.1|756235.2|755235.2|756361|755361|756231|755231|29
1644246570000|2022-02-07 15:09:30|756234.1|755234.1|756257.9|755257.9|756261.4|755261.4|756211|755211|26
1644246580000|2022-02-07 15:09:40|756243.6|755243.6|756309.1|755309.1|756310.8|755310.8|756241.7|755241.7|30
1644246590000|2022-02-07 15:09:50|756345.7|755345.7|756362|755362|756411.5|755411.5|756345.7|755345.7|27
1644246600000|2022-02-07 15:10:00|756362.8|755362.8|756610.2|755610.2|756610.2|755610.2|756310.6|755310.6|36
1644246610000|2022-02-07 15:10:10|756591.2|755591.2|756481.2|755481.2|756597.7|755597.7|756431.2|755431.2|30
1644246620000|2022-02-07 15:10:20|756580.8|755580.8|756600.9|755600.9|756605|755605|756561.5|755561.5|31
1644246630000|2022-02-07 15:10:30|756601.9|755601.9|756538.8|755538.8|756628.7|755628.7|756506.7|755506.7|35
1644246640000|2022-02-07 15:10:40|756539.3|755539.3|756551.1|755551.1|756554.4|755554.4|756409.7|755409.7|26
1644246650000|2022-02-07 15:10:50|756546.2|755546.2|756470.7|755470.7|756546.2|755546.2|756470.7|755470.7|26
1644246660000|2022-02-07 15:11:00|756471.2|755471.2|756580|755580|756588.4|755588.4|756471.2|755471.2|28
1644246670000|2022-02-07 15:11:10|756583.2|755583.2|756592.4|755592.4|756610.5|755610.5|756535.2|755535.2|32
1644246680000|2022-02-07 15:11:20|756603.9|755603.9|756571.8|755571.8|756695.5|755695.5|756507.6|755507.6|35
1644246690000|2022-02-07 15:11:30|756572.2|755572.2|756541.7|755541.7|756590.2|755590.2|756538|755538|31
1644246700000|2022-02-07 15:11:40|756545.1|755545.1|756514.1|755514.1|756545.1|755545.1|756464.2|755464.2|32
1644246710000|2022-02-07 15:11:50|756501.5|755501.5|756634.1|755634.1|756634.1|755634.1|756488.7|755488.7|33
1644246720000|2022-02-07 15:12:00|756632.4|755632.4|756671.1|755671.1|756682.7|755682.7|756632.4|755632.4|40
1644246730000|2022-02-07 15:12:10|756679|755679|756646.8|755646.8|756695.5|755695.5|756633.9|755633.9|28
1644246740000|2022-02-07 15:12:20|756647.3|755647.3|756854.9|755854.9|756854.9|755854.9|756647.3|755647.3|26
1644246750000|2022-02-07 15:12:30|756854.1|755854.1|756842.8|755842.8|756868.5|755868.5|756835.6|755835.6|28
1644246760000|2022-02-07 15:12:40|756842.5|755842.5|756893.4|755893.4|756913.3|755913.3|756842.5|755842.5|32
1644246770000|2022-02-07 15:12:50|756897.4|755897.4|756837.9|755837.9|756897.4|755897.4|756836.3|755836.3|31
1644246780000|2022-02-07 15:13:00|756843.5|755843.5|756884|755884|756885.5|755885.5|756840.7|755840.7|30
1644246790000|2022-02-07 15:13:10|756885|755885|756857.1|755857.1|756885|755885|756835.4|755835.4|31
1644246800000|2022-02-07 15:13:20|756855.3|755855.3|756854.9|755854.9|756861.6|755861.6|756841.9|755841.9|25
1644246810000|2022-02-07 15:13:30|756855.4|755855.4|756903.8|755903.8|756910|755910|756850.1|755850.1|25
1644246820000|2022-02-07 15:13:40|756903.1|755903.1|756853.3|755853.3|756907.9|755907.9|756789|755789|32
1644246830000|2022-02-07 15:13:50|756865.9|755865.9|756846.9|755846.9|756874.7|755874.7|756842.4|755842.4|29
1644246840000|2022-02-07 15:14:00|756844.6|755844.6|756884.9|755884.9|756894.7|755894.7|756844.6|755844.6|35
1644246850000|2022-02-07 15:14:10|756890.5|755890.5|756868.3|755868.3|756899.9|755899.9|756866.4|755866.4|24
1644246860000|2022-02-07 15:14:20|756871.5|755871.5|756804.7|755804.7|756880.8|755880.8|756804.7|755804.7|36
1644246870000|2022-02-07 15:14:30|756807.1|755807.1|756833.1|755833.1|756839.8|755839.8|756806.8|755806.8|38
1644246880000|2022-02-07 15:14:40|756832.7|755832.7|756697.4|755697.4|756834.6|755834.6|756681.7|755681.7|36
1644246890000|2022-02-07 15:14:50|756703.6|755703.6|756672.7|755672.7|756711.6|755711.6|756672.7|755672.7|39
1644246900000|2022-02-07 15:15:00|756684.5|755684.5|756824.3|755824.3|756825.9|755825.9|756660.8|755660.8|38
1644246910000|2022-02-07 15:15:10|756818.4|755818.4|756838|755838|756862.6|755862.6|756793.5|755793.5|34
1644246920000|2022-02-07 15:15:20|756840.8|755840.8|756793.8|755793.8|756852.6|755852.6|756770.1|755770.1|31
1644246930000|2022-02-07 15:15:30|756801.7|755801.7|756713.1|755713.1|756814.6|755814.6|756713.1|755713.1|35
1644246940000|2022-02-07 15:15:40|756713.3|755713.3|756705.7|755705.7|756718.7|755718.7|756703.5|755703.5|28
1644246950000|2022-02-07 15:15:50|756706.4|755706.4|756726.7|755726.7|756726.7|755726.7|756704.3|755704.3|22
1644246960000|2022-02-07 15:16:00|756715.5|755715.5|756739.3|755739.3|756745.1|755745.1|756715.5|755715.5|28
1644246970000|2022-02-07 15:16:10|756737.5|755737.5|756717.7|755717.7|756742.6|755742.6|756702.3|755702.3|29
1644246980000|2022-02-07 15:16:20|756724.9|755724.9|756711.8|755711.8|756724.9|755724.9|756709|755709|25
1644246990000|2022-02-07 15:16:30|756711.7|755711.7|756712.5|755712.5|756721.5|755721.5|756704.4|755704.4|20
1644247000000|2022-02-07 15:16:40|756714.1|755714.1|756687.3|755687.3|756714.1|755714.1|756687.3|755687.3|17
1644247010000|2022-02-07 15:16:50|756687.8|755687.8|756682.3|755682.3|756711.5|755711.5|756591.9|755591.9|29
1644247020000|2022-02-07 15:17:00|756681.7|755681.7|756793.5|755793.5|756815.5|755815.5|756681.7|755681.7|36
1644247030000|2022-02-07 15:17:10|756790.5|755790.5|756857.7|755857.7|756857.7|755857.7|756780.7|755780.7|36
1644247040000|2022-02-07 15:17:20|756871.1|755871.1|756947.1|755947.1|756947.1|755947.1|756871.1|755871.1|29
1644247050000|2022-02-07 15:17:30|756985.1|755985.1|756976.8|755976.8|756985.1|755985.1|756954.6|755954.6|30
1644247060000|2022-02-07 15:17:40|756986|755986|756910.3|755910.3|756986|755986|756818.9|755818.9|35
1644247070000|2022-02-07 15:17:50|756903.2|755903.2|756838.8|755838.8|756904.4|755904.4|756813.6|755813.6|33
1644247080000|2022-02-07 15:18:00|756839.3|755839.3|756887.9|755887.9|756898.8|755898.8|756839.3|755839.3|36
1644247090000|2022-02-07 15:18:10|756897.7|755897.7|756894.8|755894.8|756899.1|755899.1|756885.9|755885.9|31
1644247100000|2022-02-07 15:18:20|756895.6|755895.6|756957.8|755957.8|756957.9|755957.9|756893.4|755893.4|34
1644247110000|2022-02-07 15:18:30|756959.9|755959.9|757073.5|756073.5|757075.6|756075.6|756959.1|755959.1|31
1644247120000|2022-02-07 15:18:40|757073.3|756073.3|757077.4|756077.4|757127.4|756127.4|757062.5|756062.5|34
1644247130000|2022-02-07 15:18:50|757078.9|756078.9|756871.4|755871.4|757078.9|756078.9|756864.3|755864.3|26
1644247140000|2022-02-07 15:19:00|756850.8|755850.8|757066.6|756066.6|757068.7|756068.7|756850.8|755850.8|37
1644247150000|2022-02-07 15:19:10|757001.5|756001.5|756988.6|755988.6|757004.7|756004.7|756974|755974|27
1644247160000|2022-02-07 15:19:20|756988.4|755988.4|756932.6|755932.6|756988.5|755988.5|756921.3|755921.3|24
1644247170000|2022-02-07 15:19:30|756931.6|755931.6|756875|755875|756945.6|755945.6|756831.5|755831.5|31
1644247180000|2022-02-07 15:19:40|756877.2|755877.2|756877|755877|756886.4|755886.4|756871.2|755871.2|22
1644247190000|2022-02-07 15:19:50|756876.4|755876.4|756883.5|755883.5|756884.8|755884.8|756876.4|755876.4|23
1644247200000|2022-02-07 15:20:00|756882.9|755882.9|757012|756012|757022.8|756022.8|756882.9|755882.9|30
1644247210000|2022-02-07 15:20:10|757012.9|756012.9|757032.8|756032.8|757059|756059|757009.7|756009.7|28
1644247220000|2022-02-07 15:20:20|757031.7|756031.7|756902.2|755902.2|757038.8|756038.8|756902.2|755902.2|32
1644247230000|2022-02-07 15:20:30|756901.5|755901.5|756751.7|755751.7|756919|755919|756750.8|755750.8|34
1644247240000|2022-02-07 15:20:40|756751.1|755751.1|756741.4|755741.4|756755.7|755755.7|756739.4|755739.4|28
1644247250000|2022-02-07 15:20:50|756750.3|755750.3|756738.4|755738.4|756754.8|755754.8|756737.8|755737.8|21
1644247260000|2022-02-07 15:21:00|756702.6|755702.6|756850.4|755850.4|756850.4|755850.4|756698.2|755698.2|36
1644247270000|2022-02-07 15:21:10|756848.2|755848.2|756751.5|755751.5|756867.5|755867.5|756749.4|755749.4|34
1644247280000|2022-02-07 15:21:20|756748.5|755748.5|756847.7|755847.7|756853.6|755853.6|756564.9|755564.9|34
1644247290000|2022-02-07 15:21:30|756830.8|755830.8|756750.5|755750.5|756868.3|755868.3|756750.5|755750.5|34
1644247300000|2022-02-07 15:21:40|756739.3|755739.3|756747.1|755747.1|756754.7|755754.7|756711.9|755711.9|33
1644247310000|2022-02-07 15:21:50|756742.7|755742.7|756821.4|755821.4|756841.6|755841.6|756742.7|755742.7|28
1644247320000|2022-02-07 15:22:00|756822|755822|756802.3|755802.3|756844.1|755844.1|756784.1|755784.1|33
1644247330000|2022-02-07 15:22:10|756800.1|755800.1|756831.1|755831.1|756831.1|755831.1|756791.9|755791.9|32
1644247340000|2022-02-07 15:22:20|756828.4|755828.4|756842.1|755842.1|756856.3|755856.3|756828.4|755828.4|30
1644247350000|2022-02-07 15:22:30|756835.9|755835.9|756842.4|755842.4|756842.4|755842.4|756812.1|755812.1|35
1644247360000|2022-02-07 15:22:40|756862|755862|756864.8|755864.8|756864.8|755864.8|756827.2|755827.2|34
1644247370000|2022-02-07 15:22:50|756865.7|755865.7|757008|756008|757014.6|756014.6|756863.2|755863.2|31
1644247380000|2022-02-07 15:23:00|757009.3|756009.3|756936.7|755936.7|757021.9|756021.9|756924.9|755924.9|35
1644247390000|2022-02-07 15:23:10|756939.4|755939.4|756940.5|755940.5|756952|755952|756928.6|755928.6|23
1644247400000|2022-02-07 15:23:20|756938.7|755938.7|756938.2|755938.2|756941.7|755941.7|756929.6|755929.6|26
1644247410000|2022-02-07 15:23:30|756939.9|755939.9|756938.9|755938.9|756964.5|755964.5|756934.4|755934.4|26
1644247420000|2022-02-07 15:23:40|756933.8|755933.8|756929.8|755929.8|756938|755938|756928.6|755928.6|25
1644247430000|2022-02-07 15:23:50|756926.7|755926.7|756929.3|755929.3|756944.4|755944.4|756899|755899|33
1644247440000|2022-02-07 15:24:00|756928.8|755928.8|756952.4|755952.4|756972.4|755972.4|756864|755864|36
1644247450000|2022-02-07 15:24:10|756965.7|755965.7|756793.7|755793.7|756967.1|755967.1|756778.2|755778.2|30
1644247460000|2022-02-07 15:24:20|756791.4|755791.4|756760.4|755760.4|756795|755795|756726|755726|33
1644247470000|2022-02-07 15:24:30|756757.3|755757.3|756774.6|755774.6|756784|755784|756755.4|755755.4|25
1644247480000|2022-02-07 15:24:40|756770.1|755770.1|756794.5|755794.5|756796.2|755796.2|756748.7|755748.7|30
1644247490000|2022-02-07 15:24:50|756800.9|755800.9|756814.8|755814.8|756829.9|755829.9|756775|755775|27
1644247500000|2022-02-07 15:25:00|756835.8|755835.8|756997.4|755997.4|757052.4|756052.4|756835.8|755835.8|36
1644247510000|2022-02-07 15:25:10|756995.6|755995.6|757027.1|756027.1|757036.1|756036.1|756986.1|755986.1|35
1644247520000|2022-02-07 15:25:20|757024.1|756024.1|756857.9|755857.9|757024.1|756024.1|756800.8|755800.8|36
1644247530000|2022-02-07 15:25:30|756878.2|755878.2|756735.2|755735.2|756914.4|755914.4|756728.1|755728.1|36
1644247540000|2022-02-07 15:25:40|756732.6|755732.6|756717.6|755717.6|756735|755735|756711.5|755711.5|36
1644247550000|2022-02-07 15:25:50|756716.3|755716.3|756727.4|755727.4|756728.1|755728.1|756708.9|755708.9|33
1644247560000|2022-02-07 15:26:00|756721.5|755721.5|756851.4|755851.4|756925.3|755925.3|756721.5|755721.5|29
1644247570000|2022-02-07 15:26:10|756837.8|755837.8|756832.4|755832.4|756845.3|755845.3|756815.7|755815.7|26
1644247580000|2022-02-07 15:26:20|756833.4|755833.4|756817.8|755817.8|756835.3|755835.3|756816.9|755816.9|29
1644247590000|2022-02-07 15:26:30|756816.2|755816.2|756808.2|755808.2|756825|755825|756803.1|755803.1|28
1644247600000|2022-02-07 15:26:40|756811|755811|756750.5|755750.5|756811|755811|756746.4|755746.4|31
1644247610000|2022-02-07 15:26:50|756750.8|755750.8|756725|755725|756750.8|755750.8|756712.2|755712.2|33
1644247620000|2022-02-07 15:27:00|756731|755731|756715|755715|756743.5|755743.5|756697.1|755697.1|32
1644247630000|2022-02-07 15:27:10|756718.5|755718.5|756694.7|755694.7|756719.2|755719.2|756689.9|755689.9|28
1644247640000|2022-02-07 15:27:20|756700.7|755700.7|756793.5|755793.5|756799|755799|756667.3|755667.3|32
1644247650000|2022-02-07 15:27:30|756792.5|755792.5|756805.4|755805.4|756868.9|755868.9|756767.3|755767.3|36
1644247660000|2022-02-07 15:27:40|756799.2|755799.2|756758.8|755758.8|756800.1|755800.1|756738.4|755738.4|31
1644247670000|2022-02-07 15:27:50|756759.5|755759.5|756790.1|755790.1|756814.2|755814.2|756753.6|755753.6|31
1644247680000|2022-02-07 15:28:00|756787|755787|756864.1|755864.1|756911.3|755911.3|756784.3|755784.3|36
1644247690000|2022-02-07 15:28:10|756863|755863|756829|755829|756900.1|755900.1|756815.7|755815.7|32
1644247700000|2022-02-07 15:28:20|756830|755830|756968.8|755968.8|756981.4|755981.4|756797|755797|31
1644247710000|2022-02-07 15:28:30|756977|755977|757008|756008|757029.1|756029.1|756977|755977|27
1644247720000|2022-02-07 15:28:40|757000|756000|757070.5|756070.5|757073.5|756073.5|756984.3|755984.3|22
1644247730000|2022-02-07 15:28:50|757071.7|756071.7|757031.9|756031.9|757089.2|756089.2|757003.2|756003.2|29
1644247740000|2022-02-07 15:29:00|757035.3|756035.3|757061.4|756061.4|757075.2|756075.2|757034.4|756034.4|36
1644247750000|2022-02-07 15:29:10|757060|756060|757054.8|756054.8|757063.8|756063.8|757011.7|756011.7|30
1644247760000|2022-02-07 15:29:20|757056.4|756056.4|757067.9|756067.9|757069.2|756069.2|757039.9|756039.9|29
1644247770000|2022-02-07 15:29:30|757078.6|756078.6|757003.8|756003.8|757078.6|756078.6|756997.1|755997.1|32
1644247780000|2022-02-07 15:29:40|756957.9|755957.9|757082.2|756082.2|757082.2|756082.2|756957.9|755957.9|24
1644247790000|2022-02-07 15:29:50|757083|756083|757093.9|756093.9|757116.7|756116.7|757066.9|756066.9|25
1644247800000|2022-02-07 15:30:00|757085.7|756085.7|757128|756128|757319.7|756319.7|757085.5|756085.5|39
1644247810000|2022-02-07 15:30:10|757124.4|756124.4|757201.7|756201.7|757223.4|756223.4|757124.4|756124.4|40
1644247820000|2022-02-07 15:30:20|757208.4|756208.4|757284.3|756284.3|757294.1|756294.1|757200.9|756200.9|37
1644247830000|2022-02-07 15:30:30|757285.5|756285.5|757326.5|756326.5|757360.9|756360.9|757277.3|756277.3|37
1644247840000|2022-02-07 15:30:40|757334.6|756334.6|757313.4|756313.4|757399|756399|757313.4|756313.4|38
1644247850000|2022-02-07 15:30:50|757314.7|756314.7|757300.2|756300.2|757348|756348|757272.3|756272.3|38
1644247860000|2022-02-07 15:31:00|757300|756300|757309.9|756309.9|757329|756329|757300|756300|34
1644247870000|2022-02-07 15:31:10|757308.5|756308.5|757319.7|756319.7|757321.2|756321.2|757203.1|756203.1|33
1644247880000|2022-02-07 15:31:20|757320.7|756320.7|757334|756334|757334|756334|757316.5|756316.5|24
1644247890000|2022-02-07 15:31:30|757336.3|756336.3|757259.3|756259.3|757781|756336.3|757256.3|755781|36
1644247900000|2022-02-07 15:31:40|757327.8|756327.8|757347|756347|757370.5|756370.5|757318|756318|31
1644247910000|2022-02-07 15:31:50|757345.3|756345.3|757272.7|756272.7|757345.3|756345.3|757272.7|756272.7|34
1644247920000|2022-02-07 15:32:00|757274.7|756274.7|757304.3|756304.3|757386.7|756386.7|757274.7|756274.7|35
1644247930000|2022-02-07 15:32:10|757297.2|756297.2|757194.6|756194.6|757308.1|756308.1|757169.7|756169.7|36
1644247940000|2022-02-07 15:32:20|757187.7|756187.7|757309.1|756309.1|757324.4|756324.4|757187.7|756187.7|38
1644247950000|2022-02-07 15:32:30|757310.5|756310.5|757303.1|756303.1|757336.3|756336.3|757283.4|756283.4|33
1644247960000|2022-02-07 15:32:40|757302.8|756302.8|757285.4|756285.4|757302.8|756302.8|757249.1|756249.1|37
1644247970000|2022-02-07 15:32:50|757306.3|756306.3|757326.6|756326.6|757361.6|756361.6|757306.3|756306.3|28
1644247980000|2022-02-07 15:33:00|757326.4|756326.4|757220.7|756220.7|757362.5|756362.5|757219.4|756219.4|33
1644247990000|2022-02-07 15:33:10|757219.1|756219.1|757312.7|756312.7|757359.9|756359.9|757177.4|756177.4|38
1644248000000|2022-02-07 15:33:20|757307.6|756307.6|757276.5|756276.5|757311.2|756311.2|757263.7|756263.7|29
1644248010000|2022-02-07 15:33:30|757297.6|756297.6|757305.4|756305.4|757311.4|756311.4|757233.5|756233.5|30
1644248020000|2022-02-07 15:33:40|757294.1|756294.1|757235.1|756235.1|757376.4|756376.4|757234.5|756234.5|38
1644248030000|2022-02-07 15:33:50|757227.7|756227.7|757317.9|756317.9|757328.4|756328.4|757188.5|756188.5|33
1644248040000|2022-02-07 15:34:00|757317.7|756317.7|757272.8|756272.8|757325.8|756325.8|757265|756265|34
1644248050000|2022-02-07 15:34:10|757285.7|756285.7|757304.2|756304.2|757315.7|756315.7|757278.6|756278.6|29
1644248060000|2022-02-07 15:34:20|757303.7|756303.7|757329.7|756329.7|757345.5|756345.5|757298.7|756298.7|34
1644248070000|2022-02-07 15:34:30|757331.5|756331.5|757335.3|756335.3|757346.8|756346.8|757326.8|756326.8|27
1644248080000|2022-02-07 15:34:40|757338.3|756338.3|757331.3|756331.3|757338.3|756338.3|757321.9|756321.9|31
1644248090000|2022-02-07 15:34:50|757336.3|756336.3|757400.9|756400.9|757400.9|756400.9|757332.5|756332.5|25
1644248100000|2022-02-07 15:35:00|757305.7|756305.7|757347.1|756347.1|757368.8|756368.8|757302|756302|38
1644248110000|2022-02-07 15:35:10|757343.9|756343.9|757357|756357|757370.7|756370.7|757310.5|756310.5|35
1644248120000|2022-02-07 15:35:20|757364.3|756364.3|757354.2|756354.2|757366.1|756366.1|757323.9|756323.9|31
1644248130000|2022-02-07 15:35:30|757351.4|756351.4|757337.3|756337.3|757356.6|756356.6|757326.3|756326.3|27
1644248140000|2022-02-07 15:35:40|757337.8|756337.8|757410.8|756410.8|757440.7|756440.7|757308.2|756308.2|32
1644248150000|2022-02-07 15:35:50|757401.3|756401.3|757414.6|756414.6|757424.4|756424.4|757400.2|756400.2|28
1644248160000|2022-02-07 15:36:00|757413|756413|757342.3|756342.3|757415.9|756415.9|757333.5|756333.5|31
1644248170000|2022-02-07 15:36:10|757340.7|756340.7|757393.8|756393.8|757426.4|756426.4|757340.7|756340.7|31
1644248180000|2022-02-07 15:36:20|757395.8|756395.8|757362.3|756362.3|757395.8|756395.8|757354.9|756354.9|31
1644248190000|2022-02-07 15:36:30|757364.3|756364.3|757414.4|756414.4|757454.9|756454.9|757357.2|756357.2|33
1644248200000|2022-02-07 15:36:40|757413.6|756413.6|757417.4|756417.4|757425.1|756425.1|757405.4|756405.4|22
1644248210000|2022-02-07 15:36:50|757419.1|756419.1|757412.8|756412.8|757427.9|756427.9|757403.1|756403.1|23
1644248220000|2022-02-07 15:37:00|757414.1|756414.1|757407.5|756407.5|757434.8|756434.8|757407|756407|22
1644248230000|2022-02-07 15:37:10|757408.4|756408.4|757419.3|756419.3|757426.7|756426.7|757400.9|756400.9|24
1644248240000|2022-02-07 15:37:20|757418.2|756418.2|757453.7|756453.7|757453.7|756453.7|757416.2|756416.2|26
1644248250000|2022-02-07 15:37:30|757452.4|756452.4|757477.6|756477.6|757531.4|756531.4|757452.4|756452.4|32
1644248260000|2022-02-07 15:37:40|757481.2|756481.2|757411.3|756411.3|757498.6|756498.6|757397.5|756397.5|27
1644248270000|2022-02-07 15:37:50|757411.4|756411.4|757429.8|756429.8|757440.9|756440.9|757383.6|756383.6|31
1644248280000|2022-02-07 15:38:00|757429.4|756429.4|757395.6|756395.6|757439.6|756439.6|757394.7|756394.7|30
1644248290000|2022-02-07 15:38:10|757395.7|756395.7|757457|756457|757466.2|756466.2|757395.6|756395.6|26
1644248300000|2022-02-07 15:38:20|757454.8|756454.8|757417.5|756417.5|757475|756475|757408.1|756408.1|25
1644248310000|2022-02-07 15:38:30|757418|756418|757411.2|756411.2|757424.9|756424.9|757411.2|756411.2|19
1644248320000|2022-02-07 15:38:40|757410.6|756410.6|757396.2|756396.2|757415.6|756415.6|757390.3|756390.3|23
1644248330000|2022-02-07 15:38:50|757403.3|756403.3|757374|756374|757416.7|756416.7|757362|756362|29
1644248340000|2022-02-07 15:39:00|757372.3|756372.3|757399.5|756399.5|757415.7|756415.7|757372.3|756372.3|27
1644248350000|2022-02-07 15:39:10|757434.7|756434.7|757488|756488|757493.7|756493.7|757434.7|756434.7|26
1644248360000|2022-02-07 15:39:20|757482.6|756482.6|757529.5|756529.5|757551|756551|757482.6|756482.6|30
1644248370000|2022-02-07 15:39:30|757527.7|756527.7|757529.2|756529.2|757542.7|756542.7|757526.2|756526.2|24
1644248380000|2022-02-07 15:39:40|757528|756528|757508.6|756508.6|757539.9|756539.9|757508.6|756508.6|19
1644248390000|2022-02-07 15:39:50|757505.7|756505.7|757512|756512|757526.4|756526.4|757499.6|756499.6|22
1644248400000|2022-02-07 15:40:00|757512.1|756512.1|757521.9|756521.9|757536|756536|757493.5|756493.5|29
1644248410000|2022-02-07 15:40:10|757521.6|756521.6|757530.8|756530.8|757537.3|756537.3|757519.7|756519.7|28
1644248420000|2022-02-07 15:40:20|757533.5|756533.5|757533.8|756533.8|757582.9|756582.9|757528.2|756528.2|24
1644248430000|2022-02-07 15:40:30|757534.4|756534.4|757566.5|756566.5|757583.3|756583.3|757524.7|756524.7|37
1644248440000|2022-02-07 15:40:40|757564.3|756564.3|757559.3|756559.3|757581.6|756581.6|757540.7|756540.7|32
1644248450000|2022-02-07 15:40:50|757560.8|756560.8|757627.5|756627.5|757627.5|756627.5|757518.4|756518.4|27
1644248460000|2022-02-07 15:41:00|757626.5|756626.5|757745.8|756745.8|757748.8|756748.8|757622.8|756622.8|29
1644248470000|2022-02-07 15:41:10|757743.4|756743.4|757722.5|756722.5|757766.8|756766.8|757722.5|756722.5|30
1644248480000|2022-02-07 15:41:20|757722.1|756722.1|757782|756782|757785.8|756785.8|757706.3|756706.3|31
1644248490000|2022-02-07 15:41:30|757766.5|756766.5|757787.2|756787.2|757793.9|756793.9|757751.2|756751.2|30
1644248500000|2022-02-07 15:41:40|757775.2|756775.2|757758.8|756758.8|757779.7|756779.7|757747.3|756747.3|28
1644248510000|2022-02-07 15:41:50|757755.4|756755.4|757752.1|756752.1|757768.1|756768.1|757749|756749|29
1644248520000|2022-02-07 15:42:00|757753|756753|757797|756797|757815.3|756815.3|757750.7|756750.7|33
1644248530000|2022-02-07 15:42:10|757784.9|756784.9|757917|756917|757937.8|756937.8|757784.9|756784.9|35
1644248540000|2022-02-07 15:42:20|757916.3|756916.3|757899.2|756899.2|757939.3|756939.3|757838|756838|33
1644248550000|2022-02-07 15:42:30|757915.2|756915.2|757803.1|756803.1|757919.7|756919.7|757802.1|756802.1|37
1644248560000|2022-02-07 15:42:40|757801.8|756801.8|757638.7|756638.7|757801.8|756801.8|757638.7|756638.7|34
1644248570000|2022-02-07 15:42:50|757640.3|756640.3|757839.8|756839.8|757861.2|756861.2|757634.2|756634.2|33
1644248580000|2022-02-07 15:43:00|757845.9|756845.9|757749.2|756749.2|757845.9|756845.9|757731.7|756731.7|35
1644248590000|2022-02-07 15:43:10|757742|756742|757539.5|756539.5|757807.9|756807.9|757530.2|756530.2|35
1644248600000|2022-02-07 15:43:20|757547.2|756547.2|757494.2|756494.2|757569.9|756569.9|757485.7|756485.7|36
1644248610000|2022-02-07 15:43:30|757498.6|756498.6|757328.3|756328.3|757498.6|756498.6|757328.3|756328.3|36
1644248620000|2022-02-07 15:43:40|757330.1|756330.1|757282.3|756282.3|757424.7|756424.7|757274.1|756274.1|38
1644248630000|2022-02-07 15:43:50|757291.9|756291.9|757275.9|756275.9|757340.1|756340.1|757271.5|756271.5|29
1644248640000|2022-02-07 15:44:00|757274.8|756274.8|757325.7|756325.7|757443.9|756443.9|757274.8|756274.8|38
1644248650000|2022-02-07 15:44:10|757319.9|756319.9|757374.4|756374.4|757384.6|756384.6|757299.9|756299.9|38
1644248660000|2022-02-07 15:44:20|757352.4|756352.4|757401.5|756401.5|757421.4|756421.4|757352.4|756352.4|37
1644248670000|2022-02-07 15:44:30|757403|756403|757405.6|756405.6|757448|756448|757396.1|756396.1|33
1644248680000|2022-02-07 15:44:40|757398.9|756398.9|757425.2|756425.2|757463.7|756463.7|757387.8|756387.8|33
1644248690000|2022-02-07 15:44:50|757433.5|756433.5|757960.5|755960.5|757979.2|756513.1|757431.3|755954.7|30
1644248700000|2022-02-07 15:45:00|757453.3|756453.3|757463.7|756463.7|757466.7|756466.7|757446.8|756446.8|23
1644248710000|2022-02-07 15:45:10|757461.3|756461.3|757470.3|756470.3|757960.5|756499.6|757453.5|755952.1|25
1644248720000|2022-02-07 15:45:20|757469.6|756469.6|757549.5|756549.5|757549.5|756549.5|757469.6|756469.6|24
1644248730000|2022-02-07 15:45:30|757559.4|756559.4|757521.9|756521.9|757559.4|756559.4|757502.8|756502.8|26
1644248740000|2022-02-07 15:45:40|757520.2|756520.2|757568.9|756568.9|757584.4|756584.4|757518.6|756518.6|23
1644248750000|2022-02-07 15:45:50|757556.4|756556.4|757571.4|756571.4|757586.2|756586.2|757525.9|756525.9|26
1644248760000|2022-02-07 15:46:00|757577.7|756577.7|757747.6|756747.6|757764.9|756764.9|757569.6|756569.6|31
1644248770000|2022-02-07 15:46:10|757744.4|756744.4|757876.6|756876.6|757901.8|756901.8|757741|756741|28
1644248780000|2022-02-07 15:46:20|757890.6|756890.6|757899.1|756899.1|757908.7|756908.7|757890.6|756890.6|20
1644248790000|2022-02-07 15:46:30|757899.7|756899.7|757912.3|756912.3|757912.3|756912.3|757893.2|756893.2|21
1644248800000|2022-02-07 15:46:40|757914.2|756914.2|757797|756797|757914.2|756914.2|757794.2|756794.2|22
1644248810000|2022-02-07 15:46:50|757800.5|756800.5|757804.6|756804.6|757832.1|756832.1|757788.4|756788.4|33
1644248820000|2022-02-07 15:47:00|757806.3|756806.3|757888.5|756888.5|757949.8|756949.8|757806.3|756806.3|35
1644248830000|2022-02-07 15:47:10|757880.3|756880.3|757896.4|756896.4|757970.8|756970.8|757872|756872|30
1644248840000|2022-02-07 15:47:20|757865.5|756865.5|757664.6|756664.6|757865.5|756865.5|757644.7|756644.7|35
1644248850000|2022-02-07 15:47:30|757658.5|756658.5|757554.5|756554.5|758201.9|756710.7|757554.5|756201.9|33
1644248860000|2022-02-07 15:47:40|757573.1|756573.1|757373.9|756373.9|757573.1|756573.1|757360.6|756360.6|32
1644248870000|2022-02-07 15:47:50|757375|756375|757326.7|756326.7|757409.8|756409.8|757325.9|756325.9|32
1644248880000|2022-02-07 15:48:00|757319.6|756319.6|757102.9|756102.9|757687.9|756329.3|757102.9|755635.1|36
1644248890000|2022-02-07 15:48:10|757096.6|756096.6|757378|755378|757450.1|756099.8|756861.6|755367.8|36
1644248900000|2022-02-07 15:48:20|757348.1|755348.1|757261.7|755261.7|757348.1|755907.4|756749.5|755261.7|38
1644248910000|2022-02-07 15:48:30|757287.8|755287.8|756897.4|755897.4|757287.8|755904.5|756750.3|755287.8|30
1644248920000|2022-02-07 15:48:40|756908|755908|756858.8|755858.8|756915.7|755915.7|756852.9|755852.9|26
1644248930000|2022-02-07 15:48:50|756861.4|755861.4|756819|755819|756884|755884|756819|755819|33
1644248940000|2022-02-07 15:49:00|756809.1|755809.1|756937.7|755937.7|756985.4|755985.4|756809.1|755809.1|35
1644248950000|2022-02-07 15:49:10|756937|755937|756917.8|755917.8|756938|755938|756880.3|755880.3|28
1644248960000|2022-02-07 15:49:20|756934.6|755934.6|757012.1|756012.1|757013.1|756013.1|756929.5|755929.5|30
1644248970000|2022-02-07 15:49:30|757007|756007|757678.1|755678.1|757681.9|756234.9|757007|755670.5|33
1644248980000|2022-02-07 15:49:40|757669.7|755669.7|757229.4|756229.4|757699|756230|757189.6|755616.1|34
1644248990000|2022-02-07 15:49:50|757231.2|756231.2|757365.8|756365.8|757371.3|756371.3|757225.7|756225.7|28
1644249000000|2022-02-07 15:50:00|757363.3|756363.3|757319.1|756319.1|757380.6|756380.6|757313.4|756313.4|28
1644249010000|2022-02-07 15:50:10|757322.5|756322.5|757365.1|756365.1|757367.2|756367.2|757281.5|756281.5|31
1644249020000|2022-02-07 15:50:20|757366.6|756366.6|757355.7|756355.7|757366.6|756366.6|757349.3|756349.3|29
1644249030000|2022-02-07 15:50:30|757358.1|756358.1|757352.8|756352.8|757363.6|756363.6|757347.4|756347.4|22
1644249040000|2022-02-07 15:50:40|757353.1|756353.1|757346.5|756346.5|757356.2|756356.2|757326.7|756326.7|21
1644249050000|2022-02-07 15:50:50|757348.4|756348.4|757357.5|756357.5|757357.5|756357.5|757342.2|756342.2|25
1644249060000|2022-02-07 15:51:00|757356.3|756356.3|757678.4|756678.4|757686.6|756686.6|757344.2|756344.2|34
1644249070000|2022-02-07 15:51:10|757675.2|756675.2|757642|756642|757793.9|756793.9|757636.8|756636.8|35
1644249080000|2022-02-07 15:51:20|757647.2|756647.2|757637.4|756637.4|757668.7|756668.7|757628.1|756628.1|33
1644249090000|2022-02-07 15:51:30|757645.2|756645.2|757563.7|756563.7|758172|756699.6|757552.1|756172|32
1644249100000|2022-02-07 15:51:40|757566.4|756566.4|757526.4|756526.4|757572.1|756572.1|757502.4|756502.4|33
1644249110000|2022-02-07 15:51:50|757525.4|756525.4|757423.1|756423.1|757525.4|756525.4|757403.6|756403.6|35
1644249120000|2022-02-07 15:52:00|757400.6|756400.6|757331.4|756331.4|757896.5|756402.3|757323.5|755837|36
1644249130000|2022-02-07 15:52:10|757335.5|756335.5|757272.2|756272.2|757335.5|756335.5|757262.9|756262.9|31
1644249140000|2022-02-07 15:52:20|757274.4|756274.4|757277.7|756277.7|757291.5|756291.5|757266.8|756266.8|21
1644249150000|2022-02-07 15:52:30|757280.5|756280.5|757192.4|756192.4|757387|756387|757192.4|756192.4|29
1644249160000|2022-02-07 15:52:40|757195.2|756195.2|757215.6|756215.6|757228.8|756228.8|757193.8|756193.8|28
1644249170000|2022-02-07 15:52:50|757220.2|756220.2|757198.5|756198.5|757229.7|756229.7|757192.7|756192.7|35
1644249180000|2022-02-07 15:53:00|757196.9|756196.9|757007.2|756007.2|757216.8|756216.8|756990.6|755990.6|30
1644249190000|2022-02-07 15:53:10|757010.9|756010.9|757018.5|756018.5|757036.7|756036.7|757007.2|756007.2|27
1644249200000|2022-02-07 15:53:20|757018|756018|757033.7|756033.7|757068.6|756068.6|757014.2|756014.2|27
1644249210000|2022-02-07 15:53:30|757032.6|756032.6|757009.1|756009.1|757035.7|756035.7|757002.2|756002.2|38
1644249220000|2022-02-07 15:53:40|757006|756006|757050.5|756050.5|757055|756055|756997.1|755997.1|30
1644249230000|2022-02-07 15:53:50|757045.1|756045.1|756874.6|755874.6|757054.4|756054.4|756866.6|755866.6|37
1644249240000|2022-02-07 15:54:00|756888.3|755888.3|756998.6|755998.6|757033.3|756033.3|756853|755853|36
1644249250000|2022-02-07 15:54:10|756986.3|755986.3|756982.7|755982.7|757005.4|756005.4|756980|755980|39
1644249260000|2022-02-07 15:54:20|756981.9|755981.9|756957.3|755957.3|757001.6|756001.6|756956.3|755956.3|32
1644249270000|2022-02-07 15:54:30|756970.9|755970.9|756959.6|755959.6|756983.4|755983.4|756922.1|755922.1|27
1644249280000|2022-02-07 15:54:40|756958.3|755958.3|756673.6|755673.6|756982.8|755982.8|756673.6|755673.6|33
1644249290000|2022-02-07 15:54:50|756693.1|755693.1|756656.3|755656.3|756729.2|755729.2|756656.3|755656.3|29
1644249300000|2022-02-07 15:55:00|756658.5|755658.5|756631.5|755631.5|756677.2|755677.2|756631.3|755631.3|31
1644249310000|2022-02-07 15:55:10|756634.6|755634.6|756640.7|755640.7|756648.5|755648.5|756618.3|755618.3|20
1644249320000|2022-02-07 15:55:20|756637.6|755637.6|756648.8|755648.8|756659.4|755659.4|756631|755631|18
1644249330000|2022-02-07 15:55:30|756655.3|755655.3|756643.5|755643.5|756655.3|755655.3|756629.3|755629.3|25
1644249340000|2022-02-07 15:55:40|756642.9|755642.9|756630.6|755630.6|756644.9|755644.9|756588.6|755588.6|20
1644249350000|2022-02-07 15:55:50|756612.8|755612.8|756582.2|755582.2|756618.1|755618.1|756582.2|755582.2|29
1644249360000|2022-02-07 15:56:00|756568.9|755568.9|756588.7|755588.7|756615.5|755615.5|756568.9|755568.9|34
1644249370000|2022-02-07 15:56:10|756588.8|755588.8|756436.4|755436.4|756992.3|755591.7|756436.4|754992.3|31
1644249380000|2022-02-07 15:56:20|756435.5|755435.5|756436.9|755436.9|756442.8|755442.8|756382.6|755382.6|32
1644249390000|2022-02-07 15:56:30|756438.8|755438.8|756349.3|755349.3|756915.2|755505.8|756330.7|754902.8|38
1644249400000|2022-02-07 15:56:40|756352.7|755352.7|756415.9|755415.9|756421.1|755421.1|756352.7|755352.7|30
1644249410000|2022-02-07 15:56:50|756401|755401|756337.2|755337.2|756401|755401|756334.1|755334.1|33
1644249420000|2022-02-07 15:57:00|756359.8|755359.8|756367.7|755367.7|756379.2|755379.2|756346.8|755346.8|31
1644249430000|2022-02-07 15:57:10|756361|755361|756383.6|755383.6|756393|755393|756361|755361|30
1644249440000|2022-02-07 15:57:20|756384.6|755384.6|756455.1|755455.1|756464.1|755464.1|756380.5|755380.5|28
1644249450000|2022-02-07 15:57:30|756453.5|755453.5|756356|755356|756453.5|755453.5|756347.7|755347.7|30
1644249460000|2022-02-07 15:57:40|756348.9|755348.9|756347.6|755347.6|756362.1|755362.1|756344.5|755344.5|30
1644249470000|2022-02-07 15:57:50|756345.9|755345.9|756380.2|755380.2|756843.5|755380.2|756335.3|754834.7|30
1644249480000|2022-02-07 15:58:00|756383|755383|756423.3|755423.3|756452.7|755452.7|756367.8|755367.8|32
1644249490000|2022-02-07 15:58:10|756416.4|755416.4|756404.5|755404.5|756424.4|755424.4|756381.1|755381.1|32
1644249500000|2022-02-07 15:58:20|756409.2|755409.2|756425.4|755425.4|756432.2|755432.2|756391.8|755391.8|32
1644249510000|2022-02-07 15:58:30|756421.2|755421.2|756383.4|755383.4|756430.1|755430.1|756375.8|755375.8|32
1644249520000|2022-02-07 15:58:40|756383.1|755383.1|756380.7|755380.7|756399.5|755399.5|756376.9|755376.9|24
1644249530000|2022-02-07 15:58:50|756386.1|755386.1|756425|755425|756447.8|755447.8|756386.1|755386.1|34
1644249540000|2022-02-07 15:59:00|756422.2|755422.2|756378.8|755378.8|756425.6|755425.6|756377.3|755377.3|35
1644249550000|2022-02-07 15:59:10|756376|755376|756401.6|755401.6|756404.4|755404.4|756366.4|755366.4|35
1644249560000|2022-02-07 15:59:20|756389.3|755389.3|756365.3|755365.3|756390.2|755390.2|756341.9|755341.9|37
1644249570000|2022-02-07 15:59:30|756371.9|755371.9|756359.2|755359.2|756371.9|755371.9|756348.4|755348.4|25
1644249580000|2022-02-07 15:59:40|756360.5|755360.5|756346.1|755346.1|756369.2|755369.2|756346.1|755346.1|25
1644249590000|2022-02-07 15:59:50|756346.9|755346.9|756507.1|755507.1|756517.4|755517.4|756341.9|755341.9|31
1644249600000|2022-02-07 16:00:00|756511.3|755511.3|756411.9|755411.9|756511.3|755511.3|756365.1|755365.1|37
1644249610000|2022-02-07 16:00:10|756417.8|755417.8|756408.3|755408.3|756435.7|755435.7|756383.5|755383.5|30
1644249620000|2022-02-07 16:00:20|756407.2|755407.2|756334.7|755334.7|756407.2|755407.2|756331.3|755331.3|31
1644249630000|2022-02-07 16:00:30|756338.9|755338.9|756298.3|755298.3|756341.6|755341.6|756288.5|755288.5|27
1644249640000|2022-02-07 16:00:40|756295.1|755295.1|756272.1|755272.1|756378.3|755378.3|756228.3|755228.3|35
1644249650000|2022-02-07 16:00:50|756272.9|755272.9|756265.3|755265.3|756273.6|755273.6|756237.8|755237.8|30
1644249660000|2022-02-07 16:01:00|756242.9|755242.9|756224.9|755224.9|756242.9|755242.9|756210.2|755210.2|36
1644249670000|2022-02-07 16:01:10|756218.2|755218.2|756187.3|755187.3|756271.4|755271.4|756179.7|755179.7|32
1644249680000|2022-02-07 16:01:20|756241.2|755241.2|756098.4|755098.4|756292|755292|756085.5|755085.5|30
1644249690000|2022-02-07 16:01:30|756096.4|755096.4|756094.1|755094.1|756132.1|755132.1|756082.5|755082.5|30
1644249700000|2022-02-07 16:01:40|756103.5|755103.5|756134.8|755134.8|756144.4|755144.4|756096|755096|29
1644249710000|2022-02-07 16:01:50|756128.2|755128.2|756207.2|755207.2|756210.2|755210.2|756088.3|755088.3|28
1644249720000|2022-02-07 16:02:00|756219.7|755219.7|756230.6|755230.6|756244.2|755244.2|756150.7|755150.7|31
1644249730000|2022-02-07 16:02:10|756211.1|755211.1|756242|755242|756266.3|755266.3|756211.1|755211.1|31
1644249740000|2022-02-07 16:02:20|756241.1|755241.1|756227.7|755227.7|756242.1|755242.1|756215.7|755215.7|25
1644249750000|2022-02-07 16:02:30|756196.7|755196.7|756215|755215|756248.1|755248.1|756196.7|755196.7|30
1644249760000|2022-02-07 16:02:40|756202.6|755202.6|756264|755264|756264|755264|756202.6|755202.6|24
1644249770000|2022-02-07 16:02:50|756258.7|755258.7|756266.5|755266.5|756266.5|755266.5|756251.2|755251.2|26
1644249780000|2022-02-07 16:03:00|756271.3|755271.3|756228.7|755228.7|756278.6|755278.6|756226.5|755226.5|26
1644249790000|2022-02-07 16:03:10|756229|755229|756256.7|755256.7|756256.7|755256.7|756226.9|755226.9|23
1644249800000|2022-02-07 16:03:20|756255.4|755255.4|756264.5|755264.5|756276.7|755276.7|756240.5|755240.5|31
1644249810000|2022-02-07 16:03:30|756265.5|755265.5|756269.2|755269.2|756270.3|755270.3|756243.8|755243.8|27
1644249820000|2022-02-07 16:03:40|756276|755276|756229.6|755229.6|756277.9|755277.9|756203.4|755203.4|30
1644249830000|2022-02-07 16:03:50|756229|755229|756185.5|755185.5|756234.8|755234.8|756142.9|755142.9|25
1644249840000|2022-02-07 16:04:00|756192.2|755192.2|756128.2|755128.2|756227.3|755227.3|756120.5|755120.5|34
1644249850000|2022-02-07 16:04:10|756128.1|755128.1|756080.7|755080.7|756128.1|755128.1|756080.7|755080.7|30
1644249860000|2022-02-07 16:04:20|756083.9|755083.9|756123.5|755123.5|756140.4|755140.4|756082.4|755082.4|30
1644249870000|2022-02-07 16:04:30|756124.8|755124.8|755928|754928|756144.4|755144.4|755924.8|754924.8|33
1644249880000|2022-02-07 16:04:40|755927.2|754927.2|755830.5|754830.5|755927.2|754927.2|755759.9|754759.9|34
1644249890000|2022-02-07 16:04:50|755837.5|754837.5|755893.5|754893.5|755894.6|754894.6|755837.5|754837.5|23
1644249900000|2022-02-07 16:05:00|755896.6|754896.6|755835.3|754835.3|755896.6|754896.6|755787.6|754787.6|34
1644249910000|2022-02-07 16:05:10|755843.2|754843.2|755836.5|754836.5|755926.9|754926.9|755821.2|754821.2|33
1644249920000|2022-02-07 16:05:20|755838.6|754838.6|755785.2|754785.2|755842.8|754842.8|755777.5|754777.5|34
1644249930000|2022-02-07 16:05:30|755783.7|754783.7|755775.9|754775.9|755812.3|754812.3|755754.8|754754.8|26
1644249940000|2022-02-07 16:05:40|755774.7|754774.7|755762.2|754762.2|755774.7|754774.7|755762.2|754762.2|27
1644249950000|2022-02-07 16:05:50|755762.5|754762.5|755795.1|754795.1|755798.6|754798.6|755762.3|754762.3|37
1644249960000|2022-02-07 16:06:00|755787.2|754787.2|755774.4|754774.4|755790.6|754790.6|755763.6|754763.6|32
1644249970000|2022-02-07 16:06:10|755773.3|754773.3|755742.3|754742.3|755775|754775|755722.8|754722.8|32
1644249980000|2022-02-07 16:06:20|755762.2|754762.2|755570.3|754570.3|755762.2|754762.2|755558.2|754558.2|37
1644249990000|2022-02-07 16:06:30|755564.7|754564.7|755571.3|754571.3|755575.5|754575.5|755513.1|754513.1|33
1644250000000|2022-02-07 16:06:40|755568.2|754568.2|755670.8|754670.8|755670.8|754670.8|755568.2|754568.2|21
1644250010000|2022-02-07 16:06:50|755670.3|754670.3|755750.1|754750.1|755750.1|754750.1|755653.5|754653.5|33
1644250020000|2022-02-07 16:07:00|755751|754751|755754.8|754754.8|755755.6|754755.6|755724.2|754724.2|31
1644250030000|2022-02-07 16:07:10|755754.3|754754.3|755765.1|754765.1|755771.7|754771.7|755748.1|754748.1|22
1644250040000|2022-02-07 16:07:20|755762.9|754762.9|755773.9|754773.9|755776.2|754776.2|755762.6|754762.6|22
1644250050000|2022-02-07 16:07:30|755772.5|754772.5|755779.6|754779.6|755779.6|754779.6|755754.1|754754.1|25
1644250060000|2022-02-07 16:07:40|755774.8|754774.8|755819.1|754819.1|755868.5|754868.5|755743.2|754743.2|35
1644250070000|2022-02-07 16:07:50|755823.3|754823.3|755724.2|754724.2|755825.5|754825.5|755724.2|754724.2|28
1644250080000|2022-02-07 16:08:00|755741.4|754741.4|755740.1|754740.1|755747.1|754747.1|755734.5|754734.5|26
1644250090000|2022-02-07 16:08:10|755737.2|754737.2|755778.6|754778.6|755778.6|754778.6|755737.2|754737.2|31
1644250100000|2022-02-07 16:08:20|755776.8|754776.8|755762.8|754762.8|755791.5|754791.5|755758.6|754758.6|32
1644250110000|2022-02-07 16:08:30|755762.1|754762.1|755742.2|754742.2|755775.9|754775.9|755735.9|754735.9|36
1644250120000|2022-02-07 16:08:40|755746.3|754746.3|755767.1|754767.1|755771.8|754771.8|755741.7|754741.7|32
1644250130000|2022-02-07 16:08:50|755766.2|754766.2|755757.4|754757.4|755766.2|754766.2|755752.5|754752.5|21
1644250140000|2022-02-07 16:09:00|755758.5|754758.5|755792.3|754792.3|755802.6|754802.6|755755.7|754755.7|33
1644250150000|2022-02-07 16:09:10|755792.1|754792.1|755752.3|754752.3|755813.1|754813.1|755743|754743|29
1644250160000|2022-02-07 16:09:20|755753.8|754753.8|755821.8|754821.8|755832.1|754832.1|755753.8|754753.8|31
1644250170000|2022-02-07 16:09:30|755836.3|754836.3|755905.5|754905.5|755954.7|754954.7|755836.3|754836.3|33
1644250180000|2022-02-07 16:09:40|755901|754901|755784.8|754784.8|755926.9|754926.9|755780.4|754780.4|28
1644250190000|2022-02-07 16:09:50|755783.2|754783.2|755744.1|754744.1|755788.5|754788.5|755725.4|754725.4|30
1644250200000|2022-02-07 16:10:00|755732.9|754732.9|755717.4|754717.4|755743.8|754743.8|755709.2|754709.2|35
1644250210000|2022-02-07 16:10:10|755718.3|754718.3|755732.6|754732.6|755732.6|754732.6|755708.3|754708.3|24
1644250220000|2022-02-07 16:10:20|755729.9|754729.9|755646|754646|755759.6|754759.6|755627.9|754627.9|32
1644250230000|2022-02-07 16:10:30|755587.4|754587.4|755506.8|754506.8|755616.8|754616.8|755493.6|754493.6|36
1644250240000|2022-02-07 16:10:40|755511.9|754511.9|755362.6|754362.6|755514.9|754514.9|755349.1|754349.1|35
1644250250000|2022-02-07 16:10:50|755370.1|754370.1|755382.1|754382.1|755395.2|754395.2|755359.7|754359.7|38
1644250260000|2022-02-07 16:11:00|755371.7|754371.7|755356|754356|755392.2|754392.2|755352|754352|33
1644250270000|2022-02-07 16:11:10|755355.3|754355.3|755392.7|754392.7|755401.6|754401.6|755354.9|754354.9|28
1644250280000|2022-02-07 16:11:20|755393.8|754393.8|755412.4|754412.4|755412.4|754412.4|755383|754383|28
1644250290000|2022-02-07 16:11:30|755413.2|754413.2|755366.1|754366.1|755413.2|754413.2|755357.6|754357.6|25
1644250300000|2022-02-07 16:11:40|755379.8|754379.8|755381|754381|755382.9|754382.9|755352.6|754352.6|23
1644250310000|2022-02-07 16:11:50|755381.9|754381.9|755189.4|754189.4|755381.9|754381.9|755175.7|754175.7|28
1644250320000|2022-02-07 16:12:00|755190.2|754190.2|755191.1|754191.1|755224.6|754224.6|755179.5|754179.5|33
1644250330000|2022-02-07 16:12:10|755189|754189|755200.2|754200.2|755204.6|754204.6|755180.2|754180.2|31
1644250340000|2022-02-07 16:12:20|755197.1|754197.1|755170.4|754170.4|755246.1|754246.1|755137.3|754137.3|36
1644250350000|2022-02-07 16:12:30|755169.1|754169.1|755256.1|754256.1|755326.4|754326.4|755169.1|754169.1|35
1644250360000|2022-02-07 16:12:40|755259.2|754259.2|755587.1|754587.1|755589.8|754589.8|755259.2|754259.2|35
1644250370000|2022-02-07 16:12:50|755586.9|754586.9|755573.2|754573.2|755597.5|754597.5|755525.8|754525.8|33
1644250380000|2022-02-07 16:13:00|755575.5|754575.5|755484.3|754484.3|755588|754588|755481.1|754481.1|38
1644250390000|2022-02-07 16:13:10|755459.5|754459.5|755419.9|754419.9|755464.2|754464.2|755409.3|754409.3|29
1644250400000|2022-02-07 16:13:20|755420|754420|755373.7|754373.7|755420|754420|755372.3|754372.3|29
1644250410000|2022-02-07 16:13:30|755376.3|754376.3|755414.3|754414.3|755438.2|754438.2|755375.3|754375.3|35
1644250420000|2022-02-07 16:13:40|755410.9|754410.9|755445.8|754445.8|755469.2|754469.2|755410.9|754410.9|35
1644250430000|2022-02-07 16:13:50|755444.5|754444.5|755439.9|754439.9|755464.9|754464.9|755434.1|754434.1|30
1644250440000|2022-02-07 16:14:00|755441.9|754441.9|755694.9|754694.9|755694.9|754694.9|755441.8|754441.8|30
1644250450000|2022-02-07 16:14:10|755695.5|754695.5|755660|754660|755707.3|754707.3|755594.9|754594.9|33
1644250460000|2022-02-07 16:14:20|755660.2|754660.2|755647.8|754647.8|755661|754661|755628.9|754628.9|22
1644250470000|2022-02-07 16:14:30|755647.6|754647.6|755721.2|754721.2|755721.2|754721.2|755607.4|754607.4|30
1644250480000|2022-02-07 16:14:40|755725.1|754725.1|755724.1|754724.1|755730.5|754730.5|755718.2|754718.2|28
1644250490000|2022-02-07 16:14:50|755723.7|754723.7|755700.4|754700.4|755723.9|754723.9|755688.1|754688.1|29
1644250500000|2022-02-07 16:15:00|755703.5|754703.5|755603.9|754603.9|755703.5|754703.5|755555.8|754555.8|29
1644250510000|2022-02-07 16:15:10|755611|754611|755658.3|754658.3|755676.2|754676.2|755611|754611|37
1644250520000|2022-02-07 16:15:20|755650.7|754650.7|755552.1|754552.1|755650.7|754650.7|755535.4|754535.4|29
1644250530000|2022-02-07 16:15:30|755564.4|754564.4|755574.5|754574.5|755583.6|754583.6|755553.3|754553.3|31
1644250540000|2022-02-07 16:15:40|755575.7|754575.7|755570.8|754570.8|755588.4|754588.4|755564.9|754564.9|25
1644250550000|2022-02-07 16:15:50|755568|754568|755581.6|754581.6|755588.8|754588.8|755567|754567|28
1644250560000|2022-02-07 16:16:00|755581|754581|755637|754637|755660.3|754660.3|755578.1|754578.1|29
1644250570000|2022-02-07 16:16:10|755630.4|754630.4|755630.7|754630.7|755647.6|754647.6|755588.1|754588.1|27
1644250580000|2022-02-07 16:16:20|755628.2|754628.2|755677.1|754677.1|755706.1|754706.1|755618.9|754618.9|31
1644250590000|2022-02-07 16:16:30|755675.5|754675.5|755650.2|754650.2|755687.4|754687.4|755650.2|754650.2|27
1644250600000|2022-02-07 16:16:40|755650.5|754650.5|755593.2|754593.2|755658.2|754658.2|755586.6|754586.6|25
1644250610000|2022-02-07 16:16:50|755579|754579|755654.3|754654.3|755687.9|754687.9|755538.7|754538.7|34
1644250620000|2022-02-07 16:17:00|755653.7|754653.7|755698.5|754698.5|755738.1|754738.1|755653.7|754653.7|34
1644250630000|2022-02-07 16:17:10|755698.6|754698.6|755738.6|754738.6|755751.8|754751.8|755698.6|754698.6|33
1644250640000|2022-02-07 16:17:20|755742.6|754742.6|755685.1|754685.1|755760.4|754760.4|755665.4|754665.4|32
1644250650000|2022-02-07 16:17:30|755686.1|754686.1|755743.6|754743.6|755743.6|754743.6|755686.1|754686.1|31
1644250660000|2022-02-07 16:17:40|755743.3|754743.3|755774.3|754774.3|755798.1|754798.1|755725.7|754725.7|33
1644250670000|2022-02-07 16:17:50|755780|754780|756046.7|755046.7|756056|755056|755776.4|754776.4|34
1644250680000|2022-02-07 16:18:00|756051.6|755051.6|756018.7|755018.7|756051.6|755051.6|755943.2|754943.2|34
1644250690000|2022-02-07 16:18:10|756003.1|755003.1|756031.9|755031.9|756037.6|755037.6|755978|754978|29
1644250700000|2022-02-07 16:18:20|756037.5|755037.5|756125|755125|756125|755125|756031.6|755031.6|26
1644250710000|2022-02-07 16:18:30|756165.8|755165.8|756123.4|755123.4|756190.8|755190.8|756109.3|755109.3|34
1644250720000|2022-02-07 16:18:40|756122.6|755122.6|756145.2|755145.2|756155.1|755155.1|756090.6|755090.6|27
1644250730000|2022-02-07 16:18:50|756146.2|755146.2|756107.8|755107.8|756152.7|755152.7|756100.8|755100.8|33
1644250740000|2022-02-07 16:19:00|756110.5|755110.5|755782.4|754782.4|756117.3|755117.3|755780.1|754780.1|37
1644250750000|2022-02-07 16:19:10|755783.9|754783.9|755800.9|754800.9|755809.1|754809.1|755783.9|754783.9|31
1644250760000|2022-02-07 16:19:20|755801|754801|755698.1|754698.1|755802.6|754802.6|755695.2|754695.2|33
1644250770000|2022-02-07 16:19:30|755697.4|754697.4|755817.8|754817.8|755822.9|754822.9|755697.4|754697.4|30
1644250780000|2022-02-07 16:19:40|755797.8|754797.8|755781.3|754781.3|755819.8|754819.8|755781.3|754781.3|25
1644250790000|2022-02-07 16:19:50|755792|754792|755782.6|754782.6|756284.5|754792.7|755762.7|754284.5|30
1644250800000|2022-02-07 16:20:00|755795.4|754795.4|755910.9|754910.9|755924|754924|755774.4|754774.4|33
1644250810000|2022-02-07 16:20:10|755911.2|754911.2|756179.3|755179.3|756191.5|755191.5|755908|754908|37
1644250820000|2022-02-07 16:20:20|756178.7|755178.7|756179.4|755179.4|756188.4|755188.4|756163.5|755163.5|32
1644250830000|2022-02-07 16:20:30|756176.4|755176.4|756418.6|755418.6|756426|755426|756153.3|755153.3|39
1644250840000|2022-02-07 16:20:40|756420|755420|756840.6|754840.6|756848.8|755451.2|756361.2|754840.6|36
1644250850000|2022-02-07 16:20:50|756841.2|754841.2|756258.1|755258.1|756848.5|755266.2|756198.3|754763.6|34
1644250860000|2022-02-07 16:21:00|756267.5|755267.5|756344.1|755344.1|756344.1|755344.1|756247.4|755247.4|32
1644250870000|2022-02-07 16:21:10|756341.3|755341.3|756320.9|755320.9|756382.5|755382.5|756320.9|755320.9|34
1644250880000|2022-02-07 16:21:20|756326|755326|756327.4|755327.4|756343.2|755343.2|756322.8|755322.8|33
1644250890000|2022-02-07 16:21:30|756326.2|755326.2|756301.1|755301.1|756329.1|755329.1|756292.6|755292.6|30
1644250900000|2022-02-07 16:21:40|756302.4|755302.4|756155.9|755155.9|756321.5|755321.5|756155.9|755155.9|30
1644250910000|2022-02-07 16:21:50|756151.6|755151.6|756199.9|755199.9|756264.2|755264.2|756131.6|755131.6|33
1644250920000|2022-02-07 16:22:00|756192.4|755192.4|756178.9|755178.9|756201.4|755201.4|756082.2|755082.2|35
1644250930000|2022-02-07 16:22:10|756184.7|755184.7|756634.1|754634.1|756635.8|755184.7|756130|754616.8|28
1644250940000|2022-02-07 16:22:20|756622.4|754622.4|756531.8|754531.8|756622.4|755100.5|755973.3|754495.1|34
1644250950000|2022-02-07 16:22:30|756533|754533|756006.7|755006.7|756539|755010.8|755991.9|754507.4|26
1644250960000|2022-02-07 16:22:40|756004.1|755004.1|755990.8|754990.8|756011.2|755011.2|755984.6|754984.6|26
1644250970000|2022-02-07 16:22:50|755990.7|754990.7|756084.8|755084.8|756116.5|755116.5|755990.7|754990.7|26
1644250980000|2022-02-07 16:23:00|756088.6|755088.6|756092|755092|756634.9|755139.8|756088.6|754617.1|30
1644250990000|2022-02-07 16:23:10|756091.5|755091.5|756193|755193|756210.8|755210.8|756091.5|755091.5|34
1644251000000|2022-02-07 16:23:20|756195.1|755195.1|756152|755152|756613.6|755195.1|756104.9|754584.8|31
1644251010000|2022-02-07 16:23:30|756156.1|755156.1|756159|755159|756181|755181|756142.9|755142.9|21
1644251020000|2022-02-07 16:23:40|756160.6|755160.6|756095.9|755095.9|756556.8|755160.6|756067.3|754527.6|26
1644251030000|2022-02-07 16:23:50|756111.4|755111.4|756159.6|755159.6|756170.1|755170.1|756085.7|755085.7|34
1644251040000|2022-02-07 16:24:00|756194.5|755194.5|756198.6|755198.6|756702.4|755203.9|756172.5|754670.2|30
1644251050000|2022-02-07 16:24:10|756202.7|755202.7|756201.1|755201.1|756222.5|755222.5|756190|755190|32
1644251060000|2022-02-07 16:24:20|756199.5|755199.5|756217.5|755217.5|756224.8|755224.8|756169.6|755169.6|32
1644251070000|2022-02-07 16:24:30|756222.5|755222.5|756160.9|755160.9|756222.5|755222.5|756148.9|755148.9|31
1644251080000|2022-02-07 16:24:40|756150.9|755150.9|756063|755063|756160.1|755160.1|756059.5|755059.5|31
1644251090000|2022-02-07 16:24:50|756062.5|755062.5|756061.8|755061.8|756099.6|755099.6|756049.3|755049.3|34
1644251100000|2022-02-07 16:25:00|756058|755058|756022.2|755022.2|756068.4|755068.4|756022.2|755022.2|27
1644251110000|2022-02-07 16:25:10|756023.5|755023.5|756014.9|755014.9|756026|755026|755968.5|754968.5|34
1644251120000|2022-02-07 16:25:20|756003.6|755003.6|755979.5|754979.5|756009.5|755009.5|755979.5|754979.5|34
1644251130000|2022-02-07 16:25:30|755984.3|754984.3|755970.5|754970.5|756009.1|755009.1|755970.5|754970.5|23
1644251140000|2022-02-07 16:25:40|755972.8|754972.8|755930.9|754930.9|755978.2|754978.2|755901.2|754901.2|37
1644251150000|2022-02-07 16:25:50|755923.9|754923.9|755949.8|754949.8|756035.8|755035.8|755914.6|754914.6|25
1644251160000|2022-02-07 16:26:00|755941.7|754941.7|755922.5|754922.5|755950.1|754950.1|755913|754913|26
1644251170000|2022-02-07 16:26:10|755920.6|754920.6|755932.7|754932.7|755958.5|754958.5|755920.6|754920.6|30
1644251180000|2022-02-07 16:26:20|755933.4|754933.4|755936.3|754936.3|755937.5|754937.5|755911.9|754911.9|27
1644251190000|2022-02-07 16:26:30|755934.4|754934.4|755923.8|754923.8|755942.2|754942.2|755908.3|754908.3|29
1644251200000|2022-02-07 16:26:40|755922.7|754922.7|755913.5|754913.5|755922.7|754922.7|755907.3|754907.3|24
1644251210000|2022-02-07 16:26:50|755925.7|754925.7|755939.8|754939.8|755958|754958|755924.8|754924.8|26
1644251220000|2022-02-07 16:27:00|755940.8|754940.8|755940.2|754940.2|755941.4|754941.4|755934|754934|18
1644251230000|2022-02-07 16:27:10|755939.9|754939.9|755923.7|754923.7|755939.9|754939.9|755913.5|754913.5|28
1644251240000|2022-02-07 16:27:20|755925.4|754925.4|755908.7|754908.7|755929.2|754929.2|755906.5|754906.5|19
1644251250000|2022-02-07 16:27:30|755908.5|754908.5|755864.3|754864.3|755908.8|754908.8|755841.9|754841.9|29
1644251260000|2022-02-07 16:27:40|755864.9|754864.9|755907.2|754907.2|755933.3|754933.3|755861.6|754861.6|27
1644251270000|2022-02-07 16:27:50|755919.5|754919.5|755920|754920|755931.5|754931.5|755899.9|754899.9|28
1644251280000|2022-02-07 16:28:00|755922|754922|755961.4|754961.4|755961.4|754961.4|755918.6|754918.6|23
1644251290000|2022-02-07 16:28:10|755951.7|754951.7|755957.9|754957.9|755967.5|754967.5|755947.2|754947.2|34
1644251300000|2022-02-07 16:28:20|755963.2|754963.2|755968.9|754968.9|755979.6|754979.6|755955.3|754955.3|21
1644251310000|2022-02-07 16:28:30|755975.1|754975.1|755972.9|754972.9|755979.3|754979.3|755923.8|754923.8|31
1644251320000|2022-02-07 16:28:40|755964.3|754964.3|755958.6|754958.6|755974.7|754974.7|755949.3|754949.3|20
1644251330000|2022-02-07 16:28:50|755958.1|754958.1|755966|754966|755966.8|754966.8|755948.6|754948.6|20
1644251340000|2022-02-07 16:29:00|755965.9|754965.9|755992.5|754992.5|755996.5|754996.5|755959.5|754959.5|31
1644251350000|2022-02-07 16:29:10|755980.5|754980.5|755995.7|754995.7|755996|754996|755980.5|754980.5|21
1644251360000|2022-02-07 16:29:20|756000.8|755000.8|756015.8|755015.8|756025.8|755025.8|755999.5|754999.5|38
1644251370000|2022-02-07 16:29:30|756014.5|755014.5|756027.3|755027.3|756032.6|755032.6|756009.8|755009.8|26
1644251380000|2022-02-07 16:29:40|756043.8|755043.8|756023.7|755023.7|756043.8|755043.8|756023.7|755023.7|25
1644251390000|2022-02-07 16:29:50|756029.8|755029.8|755967.7|754967.7|756029.8|755029.8|755966.8|754966.8|36
1644251400000|2022-02-07 16:30:00|755965.4|754965.4|755996.7|754996.7|756003.8|755003.8|755959.8|754959.8|35
1644251410000|2022-02-07 16:30:10|755996.4|754996.4|756009.6|755009.6|756014.2|755014.2|755977.6|754977.6|28
1644251420000|2022-02-07 16:30:20|756009|755009|756012.3|755012.3|756015.6|755015.6|756001.3|755001.3|26
1644251430000|2022-02-07 16:30:30|756012.5|755012.5|756489.6|754489.6|756503.3|755018|755984.9|754478.2|22
1644251440000|2022-02-07 16:30:40|756483.8|754483.8|755985.5|754985.5|756496.4|754985.5|755985.5|754461.8|30
1644251450000|2022-02-07 16:30:50|755986|754986|755998.4|754998.4|756012.2|755012.2|755986|754986|29
1644251460000|2022-02-07 16:31:00|756009.1|755009.1|755986.8|754986.8|756012|755012|755981.1|754981.1|27
1644251470000|2022-02-07 16:31:10|755986.6|754986.6|755997.4|754997.4|756013.7|755013.7|755986.6|754986.6|24
1644251480000|2022-02-07 16:31:20|755996.4|754996.4|755994|754994|756004.7|755004.7|755993.9|754993.9|21
1644251490000|2022-02-07 16:31:30|755996.4|754996.4|755991.8|754991.8|756006.4|755006.4|755987.6|754987.6|23
1644251500000|2022-02-07 16:31:40|755991.3|754991.3|755985.2|754985.2|755997.3|754997.3|755962.7|754962.7|23
1644251510000|2022-02-07 16:31:50|755986.8|754986.8|755972.7|754972.7|755989.7|754989.7|755963.7|754963.7|30
1644251520000|2022-02-07 16:32:00|755966.5|754966.5|755968.6|754968.6|755979.2|754979.2|755957.5|754957.5|31
1644251530000|2022-02-07 16:32:10|755967.6|754967.6|755981.6|754981.6|755986.7|754986.7|755966.4|754966.4|27
1644251540000|2022-02-07 16:32:20|755980.2|754980.2|756009.9|755009.9|756009.9|755009.9|755970.7|754970.7|29
1644251550000|2022-02-07 16:32:30|756012.3|755012.3|756052.3|755052.3|756056.2|755056.2|756010.7|755010.7|31
1644251560000|2022-02-07 16:32:40|756052|755052|756054.8|755054.8|756061.8|755061.8|756043|755043|30
1644251570000|2022-02-07 16:32:50|756055|755055|756424.7|755424.7|756933.5|755438.8|756050.1|754879.2|40
1644251580000|2022-02-07 16:33:00|756425.2|755425.2|756565.5|755565.5|757004.5|755565.5|756422.1|754967.3|35
1644251590000|2022-02-07 16:33:10|756550.6|755550.6|756478.1|755478.1|757083.9|755585.8|756466.7|755073.7|37
1644251600000|2022-02-07 16:33:20|756479.6|755479.6|756372.8|755372.8|757004.1|755517.6|756330.2|754997.3|38
1644251610000|2022-02-07 16:33:30|756375.9|755375.9|756484|755484|756975.8|755484|756346.1|754919.1|36
1644251620000|2022-02-07 16:33:40|756476.6|755476.6|756421.5|755421.5|756999.3|755524.9|756398.5|754907.3|37
1644251630000|2022-02-07 16:33:50|756430.7|755430.7|756425.1|755425.1|756452.9|755452.9|756419.7|755419.7|33
1644251640000|2022-02-07 16:34:00|756440.1|755440.1|756522.1|755522.1|756540.6|755540.6|756437.6|755437.6|37
1644251650000|2022-02-07 16:34:10|756517.2|755517.2|756430.2|755430.2|756528.8|755528.8|756430.1|755430.1|30
1644251660000|2022-02-07 16:34:20|756424|755424|756849.9|754849.9|756939.7|755440.8|756339.1|754843.4|31
1644251670000|2022-02-07 16:34:30|756310.4|755310.4|756364.3|755364.3|756375.8|755375.8|756310.4|755310.4|35
1644251680000|2022-02-07 16:34:40|756363|755363|756224.4|755224.4|756795.9|755363|756219.4|754790.1|36
1644251690000|2022-02-07 16:34:50|756228.3|755228.3|756225.7|755225.7|756247.1|755247.1|756219.1|755219.1|30
1644251700000|2022-02-07 16:35:00|756230.1|755230.1|756223.3|755223.3|756260.1|755260.1|756203.7|755203.7|33
1644251710000|2022-02-07 16:35:10|756210.4|755210.4|756192|755192|756221.6|755221.6|756156.1|755156.1|36
1644251720000|2022-02-07 16:35:20|756191.6|755191.6|755922.7|754922.7|756191.6|755191.6|755901.3|754901.3|35
1644251730000|2022-02-07 16:35:30|755931.3|754931.3|755922|754922|755941.6|754941.6|755914.7|754914.7|37
1644251740000|2022-02-07 16:35:40|755927.4|754927.4|755969.9|754969.9|756433.2|754982.7|755891.2|754426.4|33
1644251750000|2022-02-07 16:35:50|755969.3|754969.3|756034.4|755034.4|756034.4|755034.4|755963.1|754963.1|30
1644251760000|2022-02-07 16:36:00|756566.8|754566.8|756583.8|754583.8|756593.8|755079.7|756032.4|754533.8|38
1644251770000|2022-02-07 16:36:10|756585.2|754585.2|756314.6|755314.6|756592.4|755317.2|756106.6|754553.6|31
1644251780000|2022-02-07 16:36:20|756273.5|755273.5|756291.9|755291.9|756776.7|755297.3|756243.5|754758|31
1644251790000|2022-02-07 16:36:30|756290.8|755290.8|756299.2|755299.2|756304.5|755304.5|756285.1|755285.1|31
1644251800000|2022-02-07 16:36:40|756298.6|755298.6|756286.8|755286.8|756298.6|755298.6|756284.4|755284.4|27
1644251810000|2022-02-07 16:36:50|756286|755286|756787.4|754787.4|756788.3|755296.7|756271.4|754780.8|31
1644251820000|2022-02-07 16:37:00|756787|754787|756151.6|755151.6|756787|755200.9|756151.6|754754.3|33
1644251830000|2022-02-07 16:37:10|756170.3|755170.3|756221.3|755221.3|756237.1|755237.1|756170.3|755170.3|28
1644251840000|2022-02-07 16:37:20|756223.5|755223.5|756223.2|755223.2|756247.9|755247.9|756165.3|755165.3|27
1644251850000|2022-02-07 16:37:30|756217.8|755217.8|756208.4|755208.4|756226|755226|756170.1|755170.1|28
1644251860000|2022-02-07 16:37:40|756210.4|755210.4|756206.1|755206.1|756214.6|755214.6|756169|755169|24
1644251870000|2022-02-07 16:37:50|756206.6|755206.6|756545.2|754545.2|756581.6|755206.6|756035.6|754538.2|28
1644251880000|2022-02-07 16:38:00|756546.9|754546.9|756045.7|755045.7|756551.7|755059.2|756031|754542.9|29
1644251890000|2022-02-07 16:38:10|756039.3|755039.3|756155.5|755155.5|756163.1|755163.1|756036|755036|33
1644251900000|2022-02-07 16:38:20|756162.1|755162.1|756641.2|754641.2|756641.2|755162.7|756039.3|754612.1|35
1644251910000|2022-02-07 16:38:30|756637.9|754637.9|756220.2|755220.2|756685.5|755227.8|756155.4|754631.9|38
1644251920000|2022-02-07 16:38:40|756217.6|755217.6|756719.4|754719.4|756733.4|755222.6|756207|754718.2|35
1644251930000|2022-02-07 16:38:50|756715.4|754715.4|756609.7|754609.7|756724|755151.1|756103.7|754606.2|32
1644251940000|2022-02-07 16:39:00|756601.7|754601.7|756614.8|754614.8|756636.7|755129|756111.1|754601.7|32
1644251950000|2022-02-07 16:39:10|756617.1|754617.1|756712.7|754712.7|756725.4|755227.3|756180.7|754617.1|40
1644251960000|2022-02-07 16:39:20|756201.4|755201.4|756134.6|755134.6|756630.5|755201.4|756092.9|754609.5|36
1644251970000|2022-02-07 16:39:30|756140.6|755140.6|756140.7|755140.7|756654.7|755160.7|756059|754580.6|37
1644251980000|2022-02-07 16:39:40|756132.3|755132.3|756585.4|754585.4|756598.3|755134.6|756066.4|754559.9|30
1644251990000|2022-02-07 16:39:50|756610.6|754610.6|756063.7|755063.7|756610.6|755115.7|756050.1|754610.6|37
1644252000000|2022-02-07 16:40:00|756394.8|755394.8|756388.8|755388.8|756410.7|755410.7|756364.7|755364.7|34
1644252010000|2022-02-07 16:40:10|756383.2|755383.2|756389.6|755389.6|756396.2|755396.2|756381.8|755381.8|29
1644252020000|2022-02-07 16:40:20|756391.7|755391.7|756337.5|755337.5|756393|755393|756319.9|755319.9|25
1644252030000|2022-02-07 16:40:30|756350.2|755350.2|756387|755387|756393.8|755393.8|756350.2|755350.2|33
1644252040000|2022-02-07 16:40:40|756388.1|755388.1|756397.1|755397.1|756406.5|755406.5|756346.9|755346.9|35
1644252050000|2022-02-07 16:40:50|756396.9|755396.9|756418.2|755418.2|756428.5|755428.5|756396.9|755396.9|28
1644252060000|2022-02-07 16:41:00|756424.9|755424.9|756495.8|755495.8|756516.6|755516.6|756424.5|755424.5|35
1644252070000|2022-02-07 16:41:10|756501.3|755501.3|756542.6|755542.6|756551|755551|756498.6|755498.6|30
1644252080000|2022-02-07 16:41:20|756543.2|755543.2|756567.2|755567.2|756572|755572|756519.6|755519.6|34
1644252090000|2022-02-07 16:41:30|756565.3|755565.3|756668.5|755668.5|756676.5|755676.5|756563.5|755563.5|30
1644252100000|2022-02-07 16:41:40|756668.9|755668.9|756696.5|755696.5|756699.3|755699.3|756659.7|755659.7|37
1644252110000|2022-02-07 16:41:50|756705.6|755705.6|756550.1|755550.1|757185|755705.6|756548.9|755185|33
1644252120000|2022-02-07 16:42:00|756565.6|755565.6|756721.5|755721.5|756723.3|755723.3|756565.2|755565.2|38
1644252130000|2022-02-07 16:42:10|756716.8|755716.8|756748.2|755748.2|756748.2|755748.2|756691.9|755691.9|27
1644252140000|2022-02-07 16:42:20|756776.7|755776.7|756872.2|755872.2|756883.3|755883.3|756763|755763|31
1644252150000|2022-02-07 16:42:30|756875.2|755875.2|756883.6|755883.6|756895.9|755895.9|756873.7|755873.7|26
1644252160000|2022-02-07 16:42:40|756881.1|755881.1|756874.4|755874.4|756915|755915|756874.4|755874.4|30
1644252170000|2022-02-07 16:42:50|756870.9|755870.9|756860.1|755860.1|756880.5|755880.5|756860|755860|33
1644252180000|2022-02-07 16:43:00|756860.8|755860.8|756876.7|755876.7|756898|755898|756856.9|755856.9|36
1644252190000|2022-02-07 16:43:10|756867.7|755867.7|756953.3|755953.3|757005.8|756005.8|756864.9|755864.9|34
1644252200000|2022-02-07 16:43:20|756947.5|755947.5|757052.7|756052.7|757077.2|756077.2|756942.3|755942.3|36
1644252210000|2022-02-07 16:43:30|757051.3|756051.3|757054.8|756054.8|757057.8|756057.8|757045.3|756045.3|25
1644252220000|2022-02-07 16:43:40|757054.6|756054.6|757104.6|756104.6|757122.8|756122.8|757054.6|756054.6|31
1644252230000|2022-02-07 16:43:50|757107.3|756107.3|757108.7|756108.7|757114.7|756114.7|757107|756107|36
1644252240000|2022-02-07 16:44:00|757108.8|756108.8|757110.1|756110.1|757133.1|756133.1|757088.8|756088.8|36
1644252250000|2022-02-07 16:44:10|757102.2|756102.2|757143.2|756143.2|757143.2|756143.2|757086.2|756086.2|35
1644252260000|2022-02-07 16:44:20|757151|756151|757927.3|755927.3|757970.5|756167|757151|755837|33
1644252270000|2022-02-07 16:44:30|757926.8|755926.8|757343.6|756343.6|757957.8|756376.2|757335.6|755851|38
1644252280000|2022-02-07 16:44:40|757340.2|756340.2|757292.9|756292.9|757841.6|756342.7|757265.5|755797.6|35
1644252290000|2022-02-07 16:44:50|757291.6|756291.6|757926.1|755926.1|757952.5|756451|757282.1|755830.6|40
1644252300000|2022-02-07 16:45:00|757932.8|755932.8|758045.2|756045.2|758073.8|756073.8|757922.6|755922.6|40
1644252310000|2022-02-07 16:45:10|758044.6|756044.6|758035.3|756035.3|758080.5|756080.5|758031.6|756031.6|39
1644252320000|2022-02-07 16:45:20|758050.8|756050.8|757893.3|755893.3|758054.8|756054.8|757881.1|755881.1|37
1644252330000|2022-02-07 16:45:30|757932.3|755932.3|757905.6|755905.6|757999.3|755999.3|757905.6|755905.6|38
1644252340000|2022-02-07 16:45:40|757926.1|755926.1|757929.3|755929.3|757952.3|755952.3|757891.5|755891.5|35
1644252350000|2022-02-07 16:45:50|757928.3|755928.3|757503|756503|758040.4|756558.7|757494.9|755926.9|35
1644252360000|2022-02-07 16:46:00|757995.6|755995.6|757961.9|755961.9|758029.5|756029.5|757961.9|755961.9|37
1644252370000|2022-02-07 16:46:10|757975.9|755975.9|757953.7|755953.7|757991.8|755991.8|757934.1|755934.1|33
1644252380000|2022-02-07 16:46:20|757990.2|755990.2|757979.2|755979.2|757994.4|755994.4|757975.2|755975.2|36
1644252390000|2022-02-07 16:46:30|757999.3|755999.3|757543.6|756543.6|757999.3|756543.6|757455.7|755955|32
1644252400000|2022-02-07 16:46:40|757535.2|756535.2|757538|756538|757539.8|756539.8|757524.8|756524.8|24
1644252410000|2022-02-07 16:46:50|757536.4|756536.4|757430.5|756430.5|757537.7|756537.7|757423.6|756423.6|28
1644252420000|2022-02-07 16:47:00|757433.5|756433.5|757420.6|756420.6|757940.8|756442.2|757405.4|755928.7|28
1644252430000|2022-02-07 16:47:10|757435.6|756435.6|757368.4|756368.4|757915.4|756435.6|757363.4|755875.1|35
1644252440000|2022-02-07 16:47:20|757365.6|756365.6|757534.2|756534.2|757534.2|756534.2|757349.8|756349.8|30
1644252450000|2022-02-07 16:47:30|757547.6|756547.6|757344.5|756344.5|757962.6|756547.6|757338.8|755925.8|35
1644252460000|2022-02-07 16:47:40|757346.6|756346.6|757144.2|756144.2|757359.1|756359.1|757127.5|756127.5|34
1644252470000|2022-02-07 16:47:50|757145.7|756145.7|757692.1|755692.1|757703.6|756186.6|757113.8|755689.7|36
1644252480000|2022-02-07 16:48:00|757697.1|755697.1|757321.3|756321.3|757871.5|756352.5|757222.9|755683|38
1644252490000|2022-02-07 16:48:10|757304.5|756304.5|757303.7|756303.7|757323.1|756323.1|757267.9|756267.9|33
1644252500000|2022-02-07 16:48:20|757308.3|756308.3|757305.8|756305.8|757338.8|756338.8|757291.4|756291.4|36
1644252510000|2022-02-07 16:48:30|757305|756305|757309.9|756309.9|757351.1|756351.1|757305|756305|34
1644252520000|2022-02-07 16:48:40|757313|756313|757332.8|756332.8|757355.8|756355.8|757310.6|756310.6|36
1644252530000|2022-02-07 16:48:50|757331.4|756331.4|757240.4|756240.4|757345.3|756345.3|757230.9|756230.9|30
1644252540000|2022-02-07 16:49:00|757239.7|756239.7|757083.8|756083.8|757239.7|756239.7|757083.8|756083.8|28
1644252550000|2022-02-07 16:49:10|757106.9|756106.9|757134.4|756134.4|757141.5|756141.5|757104.1|756104.1|31
1644252560000|2022-02-07 16:49:20|757135.2|756135.2|757095.9|756095.9|757137.6|756137.6|757048|756048|27
1644252570000|2022-02-07 16:49:30|757103.7|756103.7|757058.2|756058.2|757107.1|756107.1|757058.2|756058.2|23
1644252580000|2022-02-07 16:49:40|757048.9|756048.9|757104.3|756104.3|757113.8|756113.8|757040.6|756040.6|25
1644252590000|2022-02-07 16:49:50|757104.2|756104.2|757072.7|756072.7|757105.9|756105.9|757044.1|756044.1|22
1644252600000|2022-02-07 16:50:00|757070.2|756070.2|757012.8|756012.8|757082.5|756082.5|756990.3|755990.3|31
1644252610000|2022-02-07 16:50:10|757011.1|756011.1|757000|756000|757011.1|756011.1|756990.8|755990.8|31
1644252620000|2022-02-07 16:50:20|756999.3|755999.3|756999.9|755999.9|757033.1|756033.1|756983.7|755983.7|29
1644252630000|2022-02-07 16:50:30|756998.3|755998.3|757056.3|756056.3|757056.3|756056.3|756987.8|755987.8|31
1644252640000|2022-02-07 16:50:40|757036.2|756036.2|757018|756018|757050.1|756050.1|757014.3|756014.3|32
1644252650000|2022-02-07 16:50:50|757019|756019|756996.6|755996.6|757024.1|756024.1|756993.6|755993.6|27
1644252660000|2022-02-07 16:51:00|756997.6|755997.6|757010.9|756010.9|757010.9|756010.9|756996.4|755996.4|28
1644252670000|2022-02-07 16:51:10|757024.2|756024.2|757071.2|756071.2|757086.6|756086.6|757018.4|756018.4|33
1644252680000|2022-02-07 16:51:20|757070.7|756070.7|756997.5|755997.5|757080|756080|756975.5|755975.5|24
1644252690000|2022-02-07 16:51:30|756995.2|755995.2|756952.2|755952.2|757010.1|756010.1|756820.1|755820.1|33
1644252700000|2022-02-07 16:51:40|756953.6|755953.6|756849.7|755849.7|756953.6|755953.6|756834.4|755834.4|29
1644252710000|2022-02-07 16:51:50|756852.8|755852.8|756856.6|755856.6|756864.9|755864.9|756843.6|755843.6|29
1644252720000|2022-02-07 16:52:00|756861.3|755861.3|756830.4|755830.4|756861.3|755861.3|756800.2|755800.2|29
1644252730000|2022-02-07 16:52:10|756829.3|755829.3|756921.1|755921.1|756934|755934|756828.3|755828.3|23
1644252740000|2022-02-07 16:52:20|756921.5|755921.5|757046.5|756046.5|757046.5|756046.5|756921.5|755921.5|32
1644252750000|2022-02-07 16:52:30|757072|756072|757028.1|756028.1|757105.1|756105.1|756988.4|755988.4|37
1644252760000|2022-02-07 16:52:40|757022.4|756022.4|757070.2|756070.2|757088.9|756088.9|757007.1|756007.1|30
1644252770000|2022-02-07 16:52:50|757071.1|756071.1|757087.4|756087.4|757087.4|756087.4|757018.1|756018.1|31
1644252780000|2022-02-07 16:53:00|757081.4|756081.4|757053.3|756053.3|757082.3|756082.3|757040.3|756040.3|24
1644252790000|2022-02-07 16:53:10|757054.3|756054.3|757106|756106|757122.4|756122.4|757051.3|756051.3|28
1644252800000|2022-02-07 16:53:20|757103.7|756103.7|757063.3|756063.3|757108.8|756108.8|757044.8|756044.8|30
1644252810000|2022-02-07 16:53:30|757067.3|756067.3|757102.2|756102.2|757114.1|756114.1|757062.7|756062.7|23
1644252820000|2022-02-07 16:53:40|757120.5|756120.5|757047.7|756047.7|757120.5|756120.5|757045.3|756045.3|29
1644252830000|2022-02-07 16:53:50|757052.4|756052.4|756989.3|755989.3|757058.9|756058.9|756974.7|755974.7|33
1644252840000|2022-02-07 16:54:00|756989.7|755989.7|756996.1|755996.1|757000.9|756000.9|756983.6|755983.6|24
1644252850000|2022-02-07 16:54:10|756992.1|755992.1|756997.5|755997.5|756999.8|755999.8|756972.7|755972.7|22
1644252860000|2022-02-07 16:54:20|756996.1|755996.1|756997.6|755997.6|757008.2|756008.2|756992.4|755992.4|16
1644252870000|2022-02-07 16:54:30|756998.3|755998.3|756970.7|755970.7|756998.3|755998.3|756959.1|755959.1|20
1644252880000|2022-02-07 16:54:40|756969.1|755969.1|756949.7|755949.7|756975.9|755975.9|756941.2|755941.2|30
1644252890000|2022-02-07 16:54:50|756952.3|755952.3|756955.9|755955.9|756955.9|755955.9|756947.8|755947.8|26
1644252900000|2022-02-07 16:55:00|756956.5|755956.5|757091.5|756091.5|757091.5|756091.5|756951.9|755951.9|27
1644252910000|2022-02-07 16:55:10|757085|756085|757067.6|756067.6|757090.7|756090.7|757067.6|756067.6|18
1644252920000|2022-02-07 16:55:20|757072.1|756072.1|757066.4|756066.4|757075.3|756075.3|757066.4|756066.4|27
1644252930000|2022-02-07 16:55:30|757066.1|756066.1|757068.4|756068.4|757070.9|756070.9|757062.5|756062.5|23
1644252940000|2022-02-07 16:55:40|757068.6|756068.6|756993.4|755993.4|757071.2|756071.2|756993.4|755993.4|27
1644252950000|2022-02-07 16:55:50|756992.7|755992.7|756972.7|755972.7|756992.7|755992.7|756969.8|755969.8|18
1644252960000|2022-02-07 16:56:00|756961.1|755961.1|756967.2|755967.2|756988.1|755988.1|756938.7|755938.7|30
1644252970000|2022-02-07 16:56:10|756972.2|755972.2|756969.3|755969.3|756972.2|755972.2|756960.5|755960.5|22
1644252980000|2022-02-07 16:56:20|756954.5|755954.5|756949|755949|756969.6|755969.6|756949|755949|17
1644252990000|2022-02-07 16:56:30|756949.8|755949.8|756954.4|755954.4|756956.8|755956.8|756945.6|755945.6|17
1644253000000|2022-02-07 16:56:40|756952.3|755952.3|756960.9|755960.9|756961|755961|756952|755952|19
1644253010000|2022-02-07 16:56:50|756959.6|755959.6|756952.1|755952.1|756961.9|755961.9|756951.4|755951.4|16
1644253020000|2022-02-07 16:57:00|756952.5|755952.5|756924.1|755924.1|756953.1|755953.1|756921.3|755921.3|23
1644253030000|2022-02-07 16:57:10|756924.5|755924.5|756593.9|755593.9|756930.7|755930.7|756593.7|755593.7|35
1644253040000|2022-02-07 16:57:20|756597.1|755597.1|756560|755560|756652|755652|756560|755560|25
1644253050000|2022-02-07 16:57:30|756558.3|755558.3|756545.2|755545.2|756558.9|755558.9|756535.1|755535.1|30
1644253060000|2022-02-07 16:57:40|756545.1|755545.1|756403|755403|756545.1|755545.1|756398.2|755398.2|27
1644253070000|2022-02-07 16:57:50|756412.5|755412.5|756400.3|755400.3|756421.2|755421.2|756398.4|755398.4|35
1644253080000|2022-02-07 16:58:00|756404|755404|756425.8|755425.8|756443.3|755443.3|756399.6|755399.6|31
1644253090000|2022-02-07 16:58:10|756433.6|755433.6|756386.6|755386.6|756433.6|755433.6|756386.6|755386.6|27
1644253100000|2022-02-07 16:58:20|756365.8|755365.8|756379.1|755379.1|756382.5|755382.5|756353.4|755353.4|26
1644253110000|2022-02-07 16:58:30|756380.1|755380.1|756288.6|755288.6|756384.1|755384.1|756286|755286|36
1644253120000|2022-02-07 16:58:40|756275.6|755275.6|756304.3|755304.3|756323|755323|756275.6|755275.6|32
1644253130000|2022-02-07 16:58:50|756347.5|755347.5|756432.2|755432.2|756451.4|755451.4|756347.2|755347.2|31
1644253140000|2022-02-07 16:59:00|756431.3|755431.3|756353|755353|756431.3|755431.3|756351.9|755351.9|28
1644253150000|2022-02-07 16:59:10|756349.1|755349.1|756397.3|755397.3|756411.4|755411.4|756349.1|755349.1|34
1644253160000|2022-02-07 16:59:20|756396.1|755396.1|756387.8|755387.8|756396.5|755396.5|756387.8|755387.8|25
1644253170000|2022-02-07 16:59:30|756388|755388|756451.9|755451.9|756462.1|755462.1|756388|755388|30
1644253180000|2022-02-07 16:59:40|756454.9|755454.9|756499|755499|756507.5|755507.5|756454.9|755454.9|30
1644253190000|2022-02-07 16:59:50|756506.8|755506.8|756475.5|755475.5|756506.8|755506.8|756462.3|755462.3|35
1644253200000|2022-02-07 17:00:00|756473.5|755473.5|756480.7|755480.7|756545.3|755545.3|756457.7|755457.7|30
1644253210000|2022-02-07 17:00:10|756467|755467|756464.3|755464.3|756471.3|755471.3|756461.6|755461.6|26
1644253220000|2022-02-07 17:00:20|756461.9|755461.9|756493.9|755493.9|756498.5|755498.5|756460.1|755460.1|28
1644253230000|2022-02-07 17:00:30|756488.5|755488.5|756566.8|755566.8|756569.1|755569.1|756487.8|755487.8|30
1644253240000|2022-02-07 17:00:40|756569.7|755569.7|756445.7|755445.7|756576.6|755576.6|756432|755432|34
1644253250000|2022-02-07 17:00:50|756445.2|755445.2|756454.7|755454.7|756454.9|755454.9|756442.6|755442.6|29
1644253260000|2022-02-07 17:01:00|756459|755459|756475.1|755475.1|756477.6|755477.6|756452.3|755452.3|31
1644253270000|2022-02-07 17:01:10|756487.4|755487.4|756471.1|755471.1|756500.9|755500.9|756468.8|755468.8|30
1644253280000|2022-02-07 17:01:20|756472.7|755472.7|756463.8|755463.8|756476|755476|756454.9|755454.9|22
1644253290000|2022-02-07 17:01:30|756463.9|755463.9|756476.9|755476.9|756481.1|755481.1|756455.1|755455.1|26
1644253300000|2022-02-07 17:01:40|756473.5|755473.5|756489.3|755489.3|756501.1|755501.1|756471|755471|27
1644253310000|2022-02-07 17:01:50|756484.5|755484.5|756499|755499|756500.9|755500.9|756482.5|755482.5|25
1644253320000|2022-02-07 17:02:00|756481.5|755481.5|756466.2|755466.2|756497|755497|756460.5|755460.5|24
1644253330000|2022-02-07 17:02:10|756479.6|755479.6|756505|755505|756505|755505|756468.4|755468.4|36
1644253340000|2022-02-07 17:02:20|756510.7|755510.7|756500.4|755500.4|756513.7|755513.7|756468.5|755468.5|30
1644253350000|2022-02-07 17:02:30|756499.4|755499.4|756477|755477|756499.4|755499.4|756443.6|755443.6|25
1644253360000|2022-02-07 17:02:40|756475|755475|756452.1|755452.1|756480.6|755480.6|756438.4|755438.4|25
1644253370000|2022-02-07 17:02:50|756448.2|755448.2|756441.4|755441.4|756944.1|755457.1|756433.4|754930.9|26
1644253380000|2022-02-07 17:03:00|756433.5|755433.5|756365|755365|756904.4|755441|756326.4|754840.1|27
1644253390000|2022-02-07 17:03:10|756365.1|755365.1|756293.9|755293.9|756374|755374|756284.4|755284.4|30
1644253400000|2022-02-07 17:03:20|756295.9|755295.9|756292.7|755292.7|756307.9|755307.9|756284.5|755284.5|26
1644253410000|2022-02-07 17:03:30|756297.8|755297.8|756315.3|755315.3|756318.1|755318.1|756292.3|755292.3|30
1644253420000|2022-02-07 17:03:40|756319.6|755319.6|756298.5|755298.5|756341.7|755341.7|756281.9|755281.9|34
1644253430000|2022-02-07 17:03:50|756310|755310|756249.1|755249.1|756310.7|755310.7|756247.4|755247.4|30
1644253440000|2022-02-07 17:04:00|756249|755249|756281.1|755281.1|756281.8|755281.8|756232.8|755232.8|34
1644253450000|2022-02-07 17:04:10|756276.8|755276.8|756240.7|755240.7|756284.1|755284.1|756240.7|755240.7|21
1644253460000|2022-02-07 17:04:20|756245.1|755245.1|756254.3|755254.3|756268.5|755268.5|756223|755223|30
1644253470000|2022-02-07 17:04:30|756254|755254|756251.2|755251.2|756254|755254|756230.2|755230.2|24
1644253480000|2022-02-07 17:04:40|756267.5|755267.5|756283.6|755283.6|756284.6|755284.6|756258.6|755258.6|24
1644253490000|2022-02-07 17:04:50|756286.4|755286.4|756284.4|755284.4|756308.6|755308.6|756282.5|755282.5|24
1644253500000|2022-02-07 17:05:00|756285.1|755285.1|756295.3|755295.3|756297|755297|756277.7|755277.7|26
1644253510000|2022-02-07 17:05:10|756296.4|755296.4|756355.5|755355.5|756355.5|755355.5|756292.9|755292.9|26
1644253520000|2022-02-07 17:05:20|756396.8|755396.8|756306.3|755306.3|756414|755414|756305.6|755305.6|24
1644253530000|2022-02-07 17:05:30|756302.4|755302.4|756306.2|755306.2|756314|755314|756285|755285|24
1644253540000|2022-02-07 17:05:40|756304.6|755304.6|756314.1|755314.1|756822.5|755326.1|756296.3|754811.1|26
1644253550000|2022-02-07 17:05:50|756384.4|755384.4|756380.4|755380.4|756409|755409|756377.5|755377.5|17
1644253560000|2022-02-07 17:06:00|756382.1|755382.1|756379.6|755379.6|756392|755392|756379.6|755379.6|24
1644253570000|2022-02-07 17:06:10|756379.5|755379.5|756369.5|755369.5|756863.5|755379.5|756345.5|754847.5|22
1644253580000|2022-02-07 17:06:20|756370.5|755370.5|756483|755483|756869.9|755483.4|756370.2|754861.2|30
1644253590000|2022-02-07 17:06:30|756482.7|755482.7|757068.6|755068.6|757073.1|755540.5|756480.3|755026.7|28
1644253600000|2022-02-07 17:06:40|757068.2|755068.2|756497|755497|757069.2|755570.5|756491.3|755067.6|28
1644253610000|2022-02-07 17:06:50|756496.6|755496.6|756493.4|755493.4|756499.3|755499.3|756480.9|755480.9|20
1644253620000|2022-02-07 17:07:00|756491.7|755491.7|756503.5|755503.5|756503.5|755503.5|756491.7|755491.7|24
1644253630000|2022-02-07 17:07:10|756503.4|755503.4|756492.5|755492.5|756549.5|755549.5|756492.5|755492.5|29
1644253640000|2022-02-07 17:07:20|756486.1|755486.1|756514.2|755514.2|756514.2|755514.2|756486.1|755486.1|18
1644253650000|2022-02-07 17:07:30|756511.5|755511.5|756546.7|755546.7|756551.5|755551.5|756507.9|755507.9|28
1644253660000|2022-02-07 17:07:40|756546.5|755546.5|756546.6|755546.6|757027.3|755551|756535.7|755027.3|26
1644253670000|2022-02-07 17:07:50|756550.7|755550.7|756511.5|755511.5|756551.7|755551.7|756488|755488|26
1644253680000|2022-02-07 17:08:00|756506|755506|756499|755499|756507.4|755507.4|756493.2|755493.2|22
1644253690000|2022-02-07 17:08:10|756497.1|755497.1|756532.3|755532.3|756540.7|755540.7|756497.1|755497.1|20
1644253700000|2022-02-07 17:08:20|756526.5|755526.5|756529.7|755529.7|756529.9|755529.9|756512.5|755512.5|21
1644253710000|2022-02-07 17:08:30|756529.8|755529.8|756548.6|755548.6|756557.8|755557.8|756529.8|755529.8|20
1644253720000|2022-02-07 17:08:40|756549.3|755549.3|756553.8|755553.8|756568.9|755568.9|756548.2|755548.2|15
1644253730000|2022-02-07 17:08:50|756554.5|755554.5|756610.1|755610.1|756626.6|755626.6|756554.5|755554.5|16
1644253740000|2022-02-07 17:09:00|756611.2|755611.2|756537.2|755537.2|756618.9|755618.9|756517.9|755517.9|19
1644253750000|2022-02-07 17:09:10|756538.1|755538.1|756339.1|755339.1|756848|755538.1|756338.5|754840.6|29
1644253760000|2022-02-07 17:09:20|756349.1|755349.1|756389.7|755389.7|756872.6|755397.4|756338.6|754872.6|29
1644253770000|2022-02-07 17:09:30|756405.2|755405.2|756473.8|755473.8|756500.8|755500.8|756405.2|755405.2|30
1644253780000|2022-02-07 17:09:40|756474.3|755474.3|756473.6|755473.6|756479.1|755479.1|756433.3|755433.3|32
1644253790000|2022-02-07 17:09:50|756459.8|755459.8|756685.4|754685.4|756693.2|755459.8|756162.1|754685.4|30
1644253800000|2022-02-07 17:10:00|756683.1|754683.1|756623|754623|756708.4|754708.4|756573.9|754573.9|38
1644253810000|2022-02-07 17:10:10|756604.6|754604.6|756198.9|755198.9|756696.4|755204.9|756198.9|754604.6|30
1644253820000|2022-02-07 17:10:20|756159.8|755159.8|756237.4|755237.4|756727.8|755244.7|756159.1|754648.4|28
1644253830000|2022-02-07 17:10:30|756192.4|755192.4|756246.7|755246.7|756755.1|755284.3|756192.4|754742.9|22
1644253840000|2022-02-07 17:10:40|756255.2|755255.2|756352.3|755352.3|756768.7|755375.4|756251.9|754750|30
1644253850000|2022-02-07 17:10:50|756358.1|755358.1|756296|755296|756814.4|755378.3|756281.3|754795.2|29
1644253860000|2022-02-07 17:11:00|756294|755294|756716.9|754716.9|756762.6|755302.8|756244.3|754716.9|27
1644253870000|2022-02-07 17:11:10|756723|754723|756643.1|754643.1|756761|755121.6|756121.6|754615.6|25
1644253880000|2022-02-07 17:11:20|756646.9|754646.9|756498.5|754498.5|756658.4|754658.4|756492.5|754492.5|29
1644253890000|2022-02-07 17:11:30|756492.8|754492.8|756559|754559|756580.7|755039.4|756039.4|754428.3|35
1644253900000|2022-02-07 17:11:40|756569.3|754569.3|756555.2|754555.2|756600.3|754600.3|756525.3|754525.3|30
1644253910000|2022-02-07 17:11:50|756567.2|754567.2|756637.5|754637.5|756638.8|755103.5|756079|754567.2|31
1644253920000|2022-02-07 17:12:00|756641.7|754641.7|756671.4|754671.4|756710.1|754710.1|756600.1|754600.1|31
1644253930000|2022-02-07 17:12:10|756658.2|754658.2|756238.7|755238.7|756709|755244.1|756169|754648.6|33
1644253940000|2022-02-07 17:12:20|756270.3|755270.3|756743.8|754743.8|756770.3|755270.3|756238.3|754729.2|28
1644253950000|2022-02-07 17:12:30|756734.7|754734.7|756748.2|754748.2|756776.3|755321.6|756254.4|754734.7|28
1644253960000|2022-02-07 17:12:40|756762|754762|756219.8|755219.8|756775.3|755248.7|756219.8|754737.6|22
1644253970000|2022-02-07 17:12:50|756219.1|755219.1|756719.5|754719.5|756728.3|755242.1|756218.4|754697.6|25
1644253980000|2022-02-07 17:13:00|756718.5|754718.5|756637|754637|756718.5|754718.5|756630.3|754630.3|25
1644253990000|2022-02-07 17:13:10|756621.4|754621.4|756673.1|754673.1|756674.4|754674.4|756612.2|754612.2|26
1644254000000|2022-02-07 17:13:20|756675.1|754675.1|756149.6|755149.6|756688.2|755163.6|756101.1|754674.9|24
1644254010000|2022-02-07 17:13:30|756153.9|755153.9|756173.5|755173.5|756178.8|755178.8|756153.9|755153.9|22
1644254020000|2022-02-07 17:13:40|756169.2|755169.2|756653.2|754653.2|756658|755169.2|756091.7|754607.1|22
1644254030000|2022-02-07 17:13:50|756650|754650|756625.9|754625.9|756655.3|755169.6|756169.6|754608.8|27
1644254040000|2022-02-07 17:14:00|756642.4|754642.4|756647.1|754647.1|756662.9|754662.9|756629.2|754629.2|23
1644254050000|2022-02-07 17:14:10|756628.4|754628.4|756650.6|754650.6|756660.1|754660.1|756628.4|754628.4|20
1644254060000|2022-02-07 17:14:20|756622.9|754622.9|756649.7|754649.7|756665.9|754665.9|756605.1|754605.1|22
1644254070000|2022-02-07 17:14:30|756652.5|754652.5|756718.7|754718.7|756718.7|754718.7|756652.5|754652.5|25
1644254080000|2022-02-07 17:14:40|756718.5|754718.5|756711.1|754711.1|756743.1|754743.1|756707.6|754707.6|26
1644254090000|2022-02-07 17:14:50|756714.6|754714.6|756737|754737|756737|754737|756684.7|754684.7|23
1644254100000|2022-02-07 17:15:00|756743.5|754743.5|756701.6|754701.6|756791.7|754791.7|756694.9|754694.9|24
1644254110000|2022-02-07 17:15:10|756713|754713|756720.4|754720.4|756780.5|754780.5|756703.9|754703.9|20
1644254120000|2022-02-07 17:15:20|756713.3|754713.3|756655.7|754655.7|756742.4|755246.3|756192.6|754646.2|25
1644254130000|2022-02-07 17:15:30|756665.1|754665.1|756138.3|755138.3|756665.1|755176.8|756123.3|754637.4|20
1644254140000|2022-02-07 17:15:40|756137.2|755137.2|756633.9|754633.9|756659|755146.6|756137.1|754599.4|26
1644254150000|2022-02-07 17:15:50|756641.8|754641.8|756649.7|754649.7|756673.7|754673.7|756606.2|754606.2|29
1644254160000|2022-02-07 17:16:00|756647.9|754647.9|756629.4|754629.4|756647.9|754647.9|756629.4|754629.4|25
1644254170000|2022-02-07 17:16:10|756637.6|754637.6|756650|754650|756664.5|754664.5|756619|754619|23
1644254180000|2022-02-07 17:16:20|756644.5|754644.5|756533|754533|756654.4|754654.4|756533|754533|27
1644254190000|2022-02-07 17:16:30|756538.8|754538.8|756485.5|754485.5|756551.4|754551.4|756481.8|754481.8|26
1644254200000|2022-02-07 17:16:40|756486.6|754486.6|756490.8|754490.8|756495.1|754495.1|756476.2|754476.2|25
1644254210000|2022-02-07 17:16:50|756490.7|754490.7|756495.7|754495.7|756512.1|754512.1|756463.2|754463.2|25
1644254220000|2022-02-07 17:17:00|756419.1|754419.1|756464|754464|756483.6|754918|755918|754419.1|31
1644254230000|2022-02-07 17:17:10|756457.9|754457.9|756487.8|754487.8|756503.2|754503.2|756457.9|754457.9|27
1644254240000|2022-02-07 17:17:20|756489.6|754489.6|756464.8|754464.8|756489.9|754489.9|756464.8|754464.8|19
1644254250000|2022-02-07 17:17:30|755980.3|754980.3|756474.1|754474.1|756480.1|754988|755967.6|754458.4|22
1644254260000|2022-02-07 17:17:40|756475.6|754475.6|755971.2|754971.2|756480.5|754984.9|755964.3|754448.8|30
1644254270000|2022-02-07 17:17:50|755971.4|754971.4|755934.4|754934.4|755981.3|754981.3|755934.4|754934.4|28
1644254280000|2022-02-07 17:18:00|755936.7|754936.7|755924.6|754924.6|756399.5|754960.8|755893.1|754399.5|32
1644254290000|2022-02-07 17:18:10|755937.1|754937.1|756485|754485|756491.4|754986|755937.1|754477.8|22
1644254300000|2022-02-07 17:18:20|756487|754487|756390.8|754390.8|756488.2|754488.2|756390.8|754390.8|22
1644254310000|2022-02-07 17:18:30|756395.3|754395.3|756447.2|754447.2|756448.4|754954.8|755937.7|754381.6|32
1644254320000|2022-02-07 17:18:40|756447.1|754447.1|756459.8|754459.8|756467.4|754969.7|755936.3|754445.3|23
1644254330000|2022-02-07 17:18:50|756459.9|754459.9|756478.8|754478.8|756499.7|754988.7|755986.5|754458.6|23
1644254340000|2022-02-07 17:19:00|756456.1|754456.1|756446.1|754446.1|756459.4|754956.7|755914.7|754445|26
1644254350000|2022-02-07 17:19:10|756450.3|754450.3|756450.7|754450.7|756450.7|754450.7|756445|754445|12
1644254360000|2022-02-07 17:19:20|756448.8|754448.8|755982.7|754982.7|756450.1|754982.7|755977.5|754448.2|13
1644254370000|2022-02-07 17:19:30|755986.1|754986.1|756553.6|754553.6|756553.6|754989.2|755985.8|754496.1|26
1644254380000|2022-02-07 17:19:40|756550.2|754550.2|756566.7|754566.7|756583.6|754583.6|756550.2|754550.2|16
1644254390000|2022-02-07 17:19:50|756568.2|754568.2|756596.4|754596.4|756596.4|754596.4|756559.7|754559.7|18
1644254400000|2022-02-07 17:20:00|756601.5|754601.5|756608|754608|756614.2|755113.7|756067.6|754576.3|27
1644254410000|2022-02-07 17:20:10|756597.7|754597.7|756085.6|755085.6|756619.6|755097|756084.8|754585.7|22
1644254420000|2022-02-07 17:20:20|756087.2|755087.2|756085.4|755085.4|756087.3|755087.3|756082.3|755082.3|19
1644254430000|2022-02-07 17:20:30|756085.2|755085.2|756574.1|754574.1|756588.1|755086.9|756069.7|754574.1|19
1644254440000|2022-02-07 17:20:40|756556.1|754556.1|756055.2|755055.2|756572.5|755072.3|756049.5|754556.1|28
1644254450000|2022-02-07 17:20:50|756050.9|755050.9|756553.1|754553.1|756570|755068.1|756050.9|754553.1|27
1644254460000|2022-02-07 17:21:00|756566|754566|756516.1|754516.1|756566.7|755009.6|756001.1|754509.1|24
1644254470000|2022-02-07 17:21:10|756516.3|754516.3|756008.5|755008.5|756550.5|755024.9|756008.5|754505.4|29
1644254480000|2022-02-07 17:21:20|756009.2|755009.2|756554.4|754554.4|756561|755043.8|756009.2|754545.1|22
1644254490000|2022-02-07 17:21:30|756554.7|754554.7|756521.8|754521.8|756554.7|754554.7|756508.2|754508.2|28
1644254500000|2022-02-07 17:21:40|756519.9|754519.9|756053.6|755053.6|756521.8|755055.5|756020.3|754519.9|20
1644254510000|2022-02-07 17:21:50|756050.6|755050.6|756552.8|754552.8|756556.8|755055.2|756047.8|754542|24
1644254520000|2022-02-07 17:22:00|756552|754552|756030|755030|756552|755058|756023.4|754552|29
1644254530000|2022-02-07 17:22:10|756026.7|755026.7|756052.4|755052.4|756547.1|755052.4|756022.9|754513.4|27
1644254540000|2022-02-07 17:22:20|756052.9|755052.9|756567.1|754567.1|756570.4|755072.2|756052.2|754556.6|26
1644254550000|2022-02-07 17:22:30|756568.1|754568.1|756505.6|754505.6|756568.1|755057.4|756052.2|754499.2|23
1644254560000|2022-02-07 17:22:40|756503.9|754503.9|755996|754996|756516.3|754999.3|755987.4|754501.2|24
1644254570000|2022-02-07 17:22:50|755994.7|754994.7|756111.7|755111.7|756613.5|755119.7|755994.7|754608.5|30
1644254580000|2022-02-07 17:23:00|756112.5|755112.5|756278.3|755278.3|756760.3|755278.3|756112.5|754708.5|23
1644254590000|2022-02-07 17:23:10|756279|755279|756793.7|754793.7|756799.1|755282.6|756279|754779.1|28
1644254600000|2022-02-07 17:23:20|756793.3|754793.3|756805.1|754805.1|756805.1|755309.1|756270.4|754779.9|30
1644254610000|2022-02-07 17:23:30|756293.2|755293.2|756307.6|755307.6|756310.9|755310.9|756293.2|755293.2|27
1644254620000|2022-02-07 17:23:40|756307.2|755307.2|756235.8|755235.8|756729|755309.6|756226.2|754729|30
1644254630000|2022-02-07 17:23:50|756234.8|755234.8|756215.9|755215.9|756726.3|755234.8|756173.1|754703.5|28
1644254640000|2022-02-07 17:24:00|756220.1|755220.1|756202.1|755202.1|756242|755242|756198|755198|25
1644254650000|2022-02-07 17:24:10|756201.9|755201.9|756165.5|755165.5|756209.9|755209.9|756162.7|755162.7|21
1644254660000|2022-02-07 17:24:20|756159.3|755159.3|756137.9|755137.9|756622.3|755169.9|756122.2|754621|26
1644254670000|2022-02-07 17:24:30|756136|755136|756164.5|755164.5|756177|755177|756135.7|755135.7|17
1644254680000|2022-02-07 17:24:40|756168.2|755168.2|756214.7|755214.7|756681|755214.7|756168.2|754656.6|23
1644254690000|2022-02-07 17:24:50|756214.8|755214.8|756222|755222|756224.7|755224.7|756203.2|755203.2|21
1644254700000|2022-02-07 17:25:00|756219.4|755219.4|756204.3|755204.3|756724.7|755234.4|756204.3|754699.9|26
1644254710000|2022-02-07 17:25:10|756199.5|755199.5|756212.1|755212.1|756213.8|755213.8|756178|755178|27
1644254720000|2022-02-07 17:25:20|756220.7|755220.7|756284.4|755284.4|756762.6|755297.6|756220.7|754717.4|22
1644254730000|2022-02-07 17:25:30|756282.5|755282.5|756323|755323|756328.5|755328.5|756282.5|755282.5|25
1644254740000|2022-02-07 17:25:40|756321.2|755321.2|756352.1|755352.1|756359.7|755359.7|756321.2|755321.2|23
1644254750000|2022-02-07 17:25:50|756353.4|755353.4|756249.4|755249.4|756740|755353.4|756195.5|754705.1|27
1644254760000|2022-02-07 17:26:00|756248.4|755248.4|756238.1|755238.1|756742|755248.9|756234.2|754719.3|29
1644254770000|2022-02-07 17:26:10|756238.9|755238.9|756241.7|755241.7|756243.8|755243.8|756236.1|755236.1|22
1644254780000|2022-02-07 17:26:20|756243.7|755243.7|756248.1|755248.1|756250.9|755250.9|756239.1|755239.1|26
1644254790000|2022-02-07 17:26:30|756245.6|755245.6|756703.5|754703.5|756709.2|755245.6|756204.2|754703.4|26
1644254800000|2022-02-07 17:26:40|756704.2|754704.2|756201.7|755201.7|756705.4|755215.8|756201.7|754702|22
1644254810000|2022-02-07 17:26:50|756198|755198|756208.7|755208.7|756218.5|755218.5|756198|755198|23
1644254820000|2022-02-07 17:27:00|756208.4|755208.4|756681.2|754681.2|756682.2|755209.1|756176.7|754678.3|24
1644254830000|2022-02-07 17:27:10|756682.1|754682.1|756208.6|755208.6|756682.1|755249.8|756208.5|754682.1|30
1644254840000|2022-02-07 17:27:20|756207.8|755207.8|756216.9|755216.9|756219.1|755219.1|756207.8|755207.8|21
1644254850000|2022-02-07 17:27:30|756217.3|755217.3|756233.4|755233.4|756243.6|755243.6|756216.5|755216.5|30
1644254860000|2022-02-07 17:27:40|756234.5|755234.5|756240.4|755240.4|756245.9|755245.9|756232.1|755232.1|26
1644254870000|2022-02-07 17:27:50|756240|755240|756225.1|755225.1|756240|755240|756221.3|755221.3|21
1644254880000|2022-02-07 17:28:00|756221.6|755221.6|756216.7|755216.7|756227.8|755227.8|756208.9|755208.9|26
1644254890000|2022-02-07 17:28:10|756215.4|755215.4|756211.9|755211.9|756216.8|755216.8|756211.7|755211.7|27
1644254900000|2022-02-07 17:28:20|756211.6|755211.6|756254.6|755254.6|756261.9|755261.9|756211.1|755211.1|26
1644254910000|2022-02-07 17:28:30|756255.8|755255.8|756422.9|755422.9|756926|755426.2|756253.1|754923.8|33
1644254920000|2022-02-07 17:28:40|756431.2|755431.2|756429.2|755429.2|756448.2|755448.2|756423.2|755423.2|31
1644254930000|2022-02-07 17:28:50|756424|755424|756396.8|755396.8|756894.7|755426.1|756393.2|754894.7|32
1644254940000|2022-02-07 17:29:00|756403.6|755403.6|756879.9|754879.9|756882|755416.5|756365.6|754864.6|35
1644254950000|2022-02-07 17:29:10|756895.1|754895.1|756563.6|755563.6|756929.3|755563.6|756395.5|754895.1|26
1644254960000|2022-02-07 17:29:20|756571.8|755571.8|757123|755123|757135.6|755604.2|756571.8|755086.6|37
1644254970000|2022-02-07 17:29:30|757125.4|755125.4|757140.3|755140.3|757172.6|755643.7|756642.4|755123.9|36
1644254980000|2022-02-07 17:29:40|757141.6|755141.6|756650.5|755650.5|757155.3|755660.9|756639.8|755137.4|35
1644254990000|2022-02-07 17:29:50|756651|755651|756638.2|755638.2|756651|755651|756628.9|755628.9|28
1644255000000|2022-02-07 17:30:00|756634.5|755634.5|756700.1|755700.1|757143.3|755706.1|756614.6|755135|31
1644255010000|2022-02-07 17:30:10|756696.8|755696.8|756689.7|755689.7|757267.4|755724.3|756689.7|755243|38
1644255020000|2022-02-07 17:30:20|756693.9|755693.9|756684.2|755684.2|756693.9|755693.9|756662.5|755662.5|28
1644255030000|2022-02-07 17:30:30|756679.7|755679.7|756656.6|755656.6|756679.8|755679.8|756646.9|755646.9|30
1644255040000|2022-02-07 17:30:40|756654|755654|756648.9|755648.9|756659.9|755659.9|756648.9|755648.9|24
1644255050000|2022-02-07 17:30:50|756649.6|755649.6|756653|755653|757152.4|755661.3|756638.6|755152.4|25
1644255060000|2022-02-07 17:31:00|756655.9|755655.9|756635.3|755635.3|756655.9|755655.9|756630.5|755630.5|18
1644255070000|2022-02-07 17:31:10|756645.1|755645.1|756646.8|755646.8|756646.8|755646.8|756640.7|755640.7|21
1644255080000|2022-02-07 17:31:20|756645.5|755645.5|756642.2|755642.2|756656.4|755656.4|756638.4|755638.4|19
1644255090000|2022-02-07 17:31:30|756644.4|755644.4|756625.9|755625.9|756647.1|755647.1|756625.9|755625.9|22
1644255100000|2022-02-07 17:31:40|756612.2|755612.2|756648.4|755648.4|756648.4|755648.4|756611.4|755611.4|31
1644255110000|2022-02-07 17:31:50|756648.8|755648.8|756645.7|755645.7|756651.1|755651.1|756645.7|755645.7|24
1644255120000|2022-02-07 17:32:00|756646.7|755646.7|756653.9|755653.9|756656.5|755656.5|756642.8|755642.8|27
1644255130000|2022-02-07 17:32:10|756653|755653|756650.3|755650.3|756657.7|755657.7|756640.8|755640.8|22
1644255140000|2022-02-07 17:32:20|756650.4|755650.4|756650|755650|756653.2|755653.2|756648.4|755648.4|23
1644255150000|2022-02-07 17:32:30|756650.2|755650.2|756685.2|755685.2|756736.2|755736.2|756650.1|755650.1|23
1644255160000|2022-02-07 17:32:40|756685.5|755685.5|756683.5|755683.5|756700.4|755700.4|756663.2|755663.2|31
1644255170000|2022-02-07 17:32:50|756680.6|755680.6|756643.3|755643.3|756712.4|755712.4|756639.7|755639.7|31
1644255180000|2022-02-07 17:33:00|756641.7|755641.7|756663.5|755663.5|756668.2|755668.2|756640.6|755640.6|29
1644255190000|2022-02-07 17:33:10|756664.4|755664.4|756707.2|755707.2|756721.1|755721.1|756650|755650|26
1644255200000|2022-02-07 17:33:20|756713.2|755713.2|756673.8|755673.8|756713.2|755713.2|756671.3|755671.3|24
1644255210000|2022-02-07 17:33:30|756672.7|755672.7|756676.3|755676.3|756683.9|755683.9|756672.7|755672.7|21
1644255220000|2022-02-07 17:33:40|756675.8|755675.8|756672.5|755672.5|756681.2|755681.2|756668.7|755668.7|21
1644255230000|2022-02-07 17:33:50|756672.9|755672.9|756670.9|755670.9|757164.7|755681.7|756660.9|755164.7|28
1644255240000|2022-02-07 17:34:00|756670.3|755670.3|756668.3|755668.3|757185.7|755708|756665.3|755185.7|23
1644255250000|2022-02-07 17:34:10|757162.7|755162.7|756730.3|755730.3|757167.5|755730.3|756654.3|755162.7|18
1644255260000|2022-02-07 17:34:20|756721.5|755721.5|756726.9|755726.9|757212.6|755727.5|756715|755201.1|27
1644255270000|2022-02-07 17:34:30|756734.5|755734.5|756730.4|755730.4|756737.1|755737.1|756727.8|755727.8|29
1644255280000|2022-02-07 17:34:40|756730.9|755730.9|756695.3|755695.3|757199.2|755731.8|756691|755177.7|27
1644255290000|2022-02-07 17:34:50|756697.3|755697.3|756699.7|755699.7|757210.5|755720.6|756693.4|755210.5|26
1644255300000|2022-02-07 17:35:00|756706.7|755706.7|756731.4|755731.4|756737.2|755737.2|756706.7|755706.7|31
1644255310000|2022-02-07 17:35:10|756737.2|755737.2|756713.7|755713.7|756737.2|755737.2|756712.8|755712.8|28
1644255320000|2022-02-07 17:35:20|757198.3|755198.3|756718.3|755718.3|757211.3|755730|756716.4|755198.3|27
1644255330000|2022-02-07 17:35:30|757189.6|755189.6|757253.3|755253.3|757253.3|755764.8|756718.5|755189.6|27
1644255340000|2022-02-07 17:35:40|757257.9|755257.9|756834|755834|757342.8|755842|756832.7|755257.9|29
1644255350000|2022-02-07 17:35:50|756833.7|755833.7|757323.3|755323.3|757342.7|755833.7|756833.7|755323.3|27
1644255360000|2022-02-07 17:36:00|757323.1|755323.1|756857.5|755857.5|757395.7|755873.5|756857.4|755323.1|36
1644255370000|2022-02-07 17:36:10|756867.9|755867.9|757367.4|755367.4|757369.5|755867.9|756850.4|755363.8|24
1644255380000|2022-02-07 17:36:20|757367.6|755367.6|757380.4|755380.4|757382|755382|757345.6|755345.6|16
1644255390000|2022-02-07 17:36:30|757380.1|755380.1|757381.2|755381.2|757384.7|755384.7|757361.8|755361.8|18
1644255400000|2022-02-07 17:36:40|757377.7|755377.7|757361.1|755361.1|757381.3|755381.3|757359.9|755359.9|29
1644255410000|2022-02-07 17:36:50|757360.4|755360.4|757361.5|755361.5|757372.7|755372.7|757358.5|755358.5|27
1644255420000|2022-02-07 17:37:00|757362.2|755362.2|757336.7|755336.7|757372.6|755372.6|757336.7|755336.7|27
1644255430000|2022-02-07 17:37:10|757338.7|755338.7|757332.5|755332.5|757340.1|755340.1|757328.5|755328.5|25
1644255440000|2022-02-07 17:37:20|757332.6|755332.6|757353.5|755353.5|757353.9|755353.9|757330.5|755330.5|24
1644255450000|2022-02-07 17:37:30|757345.9|755345.9|756870.7|755870.7|757377.2|755870.7|756867.1|755345.9|28
1644255460000|2022-02-07 17:37:40|756862.4|755862.4|757357.5|755357.5|757367.7|755866.5|756858.8|755354.1|25
1644255470000|2022-02-07 17:37:50|757358.9|755358.9|757346.6|755346.6|757366.4|755366.4|757346.6|755346.6|26
1644255480000|2022-02-07 17:38:00|757346.5|755346.5|756888.6|755888.6|757388.2|755888.6|756888.6|755346.5|26
1644255490000|2022-02-07 17:38:10|756888.9|755888.9|757401|755401|757401.9|755896.3|756887.5|755399.7|14
1644255500000|2022-02-07 17:38:20|757406.6|755406.6|757392|755392|757424.9|755424.9|757392|755392|30
1644255510000|2022-02-07 17:38:30|757398.9|755398.9|756908.9|755908.9|757410|755910.2|756908.9|755394.6|22
1644255520000|2022-02-07 17:38:40|756909.3|755909.3|756925.3|755925.3|756925.7|755925.7|756909.3|755909.3|19
1644255530000|2022-02-07 17:38:50|756926|755926|757450.2|755450.2|757450.2|755946.4|756924.9|755421.7|19
1644255540000|2022-02-07 17:39:00|757448|755448|756972.5|755972.5|757462.2|755982|756971.1|755448|22
1644255550000|2022-02-07 17:39:10|756970.3|755970.3|757443.9|755443.9|757458.7|755974.1|756939.2|755433.2|29
1644255560000|2022-02-07 17:39:20|757440.8|755440.8|756916.9|755916.9|757449.3|755929.1|756916.9|755419.9|24
1644255570000|2022-02-07 17:39:30|756916|755916|756843.3|755843.3|757401.9|755924.6|756832.1|755347.7|29
1644255580000|2022-02-07 17:39:40|756846|755846|757340.2|755340.2|757349.4|755846.1|756843.7|755337.4|23
1644255590000|2022-02-07 17:39:50|757337.1|755337.1|757273.4|755273.4|757337.1|755820|756779.9|755259.7|25
1644255600000|2022-02-07 17:40:00|756769.4|755769.4|756758.5|755758.5|757298|755792.3|756754.4|755254.3|21
1644255610000|2022-02-07 17:40:10|756760.7|755760.7|756764.4|755764.4|756764.4|755764.4|756754.3|755754.3|20
1644255620000|2022-02-07 17:40:20|756764.7|755764.7|757296|755296|757296|755821.5|756762.3|755281.7|24
1644255630000|2022-02-07 17:40:30|757292.4|755292.4|756796.8|755796.8|757296|755796.8|756781.2|755288.4|19
1644255640000|2022-02-07 17:40:40|756796.4|755796.4|756800.7|755800.7|757303.9|755807.1|756794|755299|18
1644255650000|2022-02-07 17:40:50|756801|755801|756787.7|755787.7|756801.2|755801.2|756782.8|755782.8|14
1644255660000|2022-02-07 17:41:00|757250.7|755250.7|756775.5|755775.5|757284|755775.5|756762.5|755250.7|22
1644255670000|2022-02-07 17:41:10|756773.1|755773.1|756770.2|755770.2|756774.1|755774.1|756763.9|755763.9|19
1644255680000|2022-02-07 17:41:20|756773|755773|756808.6|755808.6|756827.7|755827.7|756770.6|755770.6|18
1644255690000|2022-02-07 17:41:30|756815|755815|756810.1|755810.1|756821.1|755821.1|756797.6|755797.6|23
1644255700000|2022-02-07 17:41:40|756815.3|755815.3|757302.4|755302.4|757313.5|755815.3|756789.2|755272.5|22
1644255710000|2022-02-07 17:41:50|757300.8|755300.8|756814.7|755814.7|757300.8|755814.7|756798.5|755299.4|18
1644255720000|2022-02-07 17:42:00|757329.2|755329.2|756792.1|755792.1|757329.2|755810.7|756792.1|755295|19
1644255730000|2022-02-07 17:42:10|756792.9|755792.9|756796.5|755796.5|757299|755804.4|756766.4|755252.8|21
1644255740000|2022-02-07 17:42:20|756782.7|755782.7|756789.4|755789.4|757291|755790.7|756782.7|755289.7|15
1644255750000|2022-02-07 17:42:30|756798.7|755798.7|756804.7|755804.7|756804.8|755804.8|756793.1|755793.1|18
1644255760000|2022-02-07 17:42:40|756804.5|755804.5|756800.8|755800.8|756804.5|755804.5|756795.4|755795.4|15
1644255770000|2022-02-07 17:42:50|756799.4|755799.4|756807.3|755807.3|756807.3|755807.3|756794.7|755794.7|13
1644255780000|2022-02-07 17:43:00|756802.6|755802.6|756792.5|755792.5|756802.6|755802.6|756792.1|755792.1|13
1644255790000|2022-02-07 17:43:10|756792.6|755792.6|756802|755802|756804.8|755804.8|756790.9|755790.9|16
1644255800000|2022-02-07 17:43:20|756802.4|755802.4|756791.5|755791.5|756802.4|755802.4|756788.2|755788.2|17
1644255810000|2022-02-07 17:43:30|756791.7|755791.7|756795.8|755795.8|756796|755796|756781|755781|11
1644255820000|2022-02-07 17:43:40|756793.2|755793.2|756779.3|755779.3|757275.9|755793.6|756778.2|755267.7|15
1644255830000|2022-02-07 17:43:50|756776.4|755776.4|756794.1|755794.1|757266.2|755794.1|756766.9|755266.2|7
1644255840000|2022-02-07 17:44:00|756791.5|755791.5|756787.8|755787.8|756791.8|755791.8|756777.1|755777.1|18
1644255850000|2022-02-07 17:44:10|756786.5|755786.5|756782.4|755782.4|756786.6|755786.6|756777.3|755777.3|10
1644255860000|2022-02-07 17:44:20|756784.2|755784.2|756789.4|755789.4|756792.6|755792.6|756775.5|755775.5|13
1644255870000|2022-02-07 17:44:30|756789.9|755789.9|756796|755796|756801|755801|756781.9|755781.9|12
1644255880000|2022-02-07 17:44:40|756788.3|755788.3|756782.7|755782.7|756800.7|755800.7|756782.1|755782.1|22
1644255890000|2022-02-07 17:44:50|756782.8|755782.8|756785.3|755785.3|756787.4|755787.4|756782.8|755782.8|12
1644255900000|2022-02-07 17:45:00|756785.9|755785.9|756790.2|755790.2|756800.5|755800.5|756785.5|755785.5|13
1644255910000|2022-02-07 17:45:10|756788.9|755788.9|756763.8|755763.8|756798.4|755798.4|756763.8|755763.8|18
1644255920000|2022-02-07 17:45:20|756760.2|755760.2|757054.3|755054.3|757066.7|755778.5|756575|755054.3|19
1644255930000|2022-02-07 17:45:30|756556.6|755556.6|756964.5|754964.5|757048.5|755556.6|756515.5|754964.5|23
1644255940000|2022-02-07 17:45:40|756466.1|755466.1|756890|754890|756963.8|755466.1|756451.6|754880.5|28
1644255950000|2022-02-07 17:45:50|756886.4|754886.4|756406.2|755406.2|756909.7|755409.2|756359.5|754881.3|25
1644255960000|2022-02-07 17:46:00|756406.8|755406.8|756411.3|755411.3|756411.3|755411.3|756394.3|755394.3|20
1644255970000|2022-02-07 17:46:10|756410.9|755410.9|756402.8|755402.8|756411|755411|756392.4|755392.4|23
1644255980000|2022-02-07 17:46:20|756402.1|755402.1|756492.1|755492.1|757064.3|755573.8|756392.5|755001.1|31
1644255990000|2022-02-07 17:46:30|756489.3|755489.3|756394.9|755394.9|756959.1|755489.3|756394.9|754894.7|26
1644256000000|2022-02-07 17:46:40|756392.1|755392.1|756266.2|755266.2|756793.6|755393.3|756264.1|754763.1|34
1644256010000|2022-02-07 17:46:50|756267.7|755267.7|756675|754675|756759.3|755270.3|756174.6|754670.6|30
1644256020000|2022-02-07 17:47:00|756670.4|754670.4|756199.5|755199.5|756715.7|755240|756197.7|754670.4|27
1644256030000|2022-02-07 17:47:10|756199.8|755199.8|756154.8|755154.8|756679.4|755201.1|756150.4|754658.5|25
1644256040000|2022-02-07 17:47:20|756629.8|754629.8|756195.8|755195.8|756703.2|755216|756148.3|754629.8|32
1644256050000|2022-02-07 17:47:30|756202.4|755202.4|756205.8|755205.8|756728.3|755216.4|756180.2|754728.3|31
1644256060000|2022-02-07 17:47:40|756204.9|755204.9|756213.5|755213.5|756735|755233.1|756204.9|754698.6|31
1644256070000|2022-02-07 17:47:50|756199.8|755199.8|756187|755187|756678.5|755200.3|756171.6|754647.4|30
1644256080000|2022-02-07 17:48:00|756186|755186|756222.7|755222.7|756700.6|755222.7|756184|754665.6|25
1644256090000|2022-02-07 17:48:10|756214.3|755214.3|756277.7|755277.7|756706.3|755305.5|756206|754682.2|26
1644256100000|2022-02-07 17:48:20|756275.2|755275.2|756252.7|755252.7|756276.5|755276.5|756250.6|755250.6|27
1644256110000|2022-02-07 17:48:30|756201.8|755201.8|756179|755179|756206.6|755206.6|756169.7|755169.7|27
1644256120000|2022-02-07 17:48:40|756173.3|755173.3|756198.1|755198.1|756203.2|755203.2|756173.3|755173.3|27
1644256130000|2022-02-07 17:48:50|756198.6|755198.6|756194.1|755194.1|756203.1|755203.1|756193.9|755193.9|19
1644256140000|2022-02-07 17:49:00|756194.5|755194.5|756624.1|754624.1|756624.9|755194.5|756104|754606.8|26
1644256150000|2022-02-07 17:49:10|756136.9|755136.9|756148.5|755148.5|756162.6|755162.6|756095|755095|31
1644256160000|2022-02-07 17:49:20|756150.8|755150.8|756153.2|755153.2|756157|755157|756145.3|755145.3|30
1644256170000|2022-02-07 17:49:30|756153.9|755153.9|756154.5|755154.5|756162.1|755162.1|756149.4|755149.4|25
1644256180000|2022-02-07 17:49:40|756154|755154|756191.3|755191.3|756701.5|755208.1|756154|754668.9|22
1644256190000|2022-02-07 17:49:50|756190.7|755190.7|756184.5|755184.5|756738.4|755268.7|756184.5|754679.5|29
1644256200000|2022-02-07 17:50:00|756675|754675|756181.1|755181.1|756678.5|755185.5|756171.9|754672.6|21
1644256210000|2022-02-07 17:50:10|756180.3|755180.3|756157.4|755157.4|756649.6|755181.3|756147.9|754630.8|21
1644256220000|2022-02-07 17:50:20|756635.4|754635.4|756194.8|755194.8|756660.2|755194.8|756107.9|754602.5|27
1644256230000|2022-02-07 17:50:30|756179.6|755179.6|756187.1|755187.1|756675.1|755189.2|756179.6|754669.3|22
1644256240000|2022-02-07 17:50:40|756185.7|755185.7|756180.2|755180.2|756186.5|755186.5|756163.5|755163.5|17
1644256250000|2022-02-07 17:50:50|756171.4|755171.4|756183.4|755183.4|756189.7|755189.7|756169.8|755169.8|15
1644256260000|2022-02-07 17:51:00|756182.7|755182.7|756188.8|755188.8|756189.3|755189.3|756182.7|755182.7|14
1644256270000|2022-02-07 17:51:10|756186.9|755186.9|756261.7|755261.7|756688.1|755266.1|756183.7|754688.1|26
1644256280000|2022-02-07 17:51:20|756258.9|755258.9|756741|754741|756750.1|755258.9|756246|754710.1|23
1644256290000|2022-02-07 17:51:30|756253.4|755253.4|756725.7|754725.7|756732.4|755253.4|756253.4|754710.7|25
1644256300000|2022-02-07 17:51:40|756267.4|755267.4|756263.8|755263.8|756760.4|755275.7|756263.8|754742.4|20
1644256310000|2022-02-07 17:51:50|756263.7|755263.7|756835.6|754835.6|756849.3|755359.6|756247|754747.4|28
1644256320000|2022-02-07 17:52:00|756837|754837|756360|755360|756837.2|755360|756347|754837|19
1644256330000|2022-02-07 17:52:10|756357.9|755357.9|756335.9|755335.9|756815.2|755358.6|756315.3|754815.2|17
1644256340000|2022-02-07 17:52:20|756357.9|755357.9|756393.8|755393.8|756401.4|755401.4|756347.8|755347.8|22
1644256350000|2022-02-07 17:52:30|756394.9|755394.9|756371.9|755371.9|756397|755397|756368.1|755368.1|20
1644256360000|2022-02-07 17:52:40|756366.3|755366.3|756833.5|754833.5|756839.5|755366.3|756351.6|754807.8|12
1644256370000|2022-02-07 17:52:50|756835.4|754835.4|756372.7|755372.7|756835.4|755372.7|756330.5|754835.4|25
1644256380000|2022-02-07 17:53:00|756373.4|755373.4|756868.6|754868.6|756871.5|755400.9|756371.6|754843.6|21
1644256390000|2022-02-07 17:53:10|756872.3|754872.3|756403.5|755403.5|756896.6|755410|756401.4|754869.5|14
1644256400000|2022-02-07 17:53:20|756410|755410|756483.3|755483.3|756961.1|755484.5|756408.8|754950.8|21
1644256410000|2022-02-07 17:53:30|756482.5|755482.5|756481.8|755481.8|756488.5|755488.5|756478.4|755478.4|18
1644256420000|2022-02-07 17:53:40|756482.2|755482.2|756483.1|755483.1|756483.1|755483.1|756478|755478|20
1644256430000|2022-02-07 17:53:50|756485.2|755485.2|756484|755484|756960.8|755486.2|756465.3|754952.4|19
1644256440000|2022-02-07 17:54:00|756492.6|755492.6|756979.3|754979.3|756979.3|755504.7|756492.6|754979.3|24
1644256450000|2022-02-07 17:54:10|756984.9|754984.9|757046|755046|757046|755566.5|756483.5|754979|20
1644256460000|2022-02-07 17:54:20|756566.1|755566.1|756556.5|755556.5|757055.3|755569.9|756556.5|755009.4|14
1644256470000|2022-02-07 17:54:30|757045.4|755045.4|756551.5|755551.5|757055.2|755564.9|756545.6|755041.6|15
1644256480000|2022-02-07 17:54:40|756550.3|755550.3|756588.4|755588.4|757057.6|755588.4|756550.3|755057.6|20
1644256490000|2022-02-07 17:54:50|756574.5|755574.5|756579|755579|757061.2|755593|756562.4|755040.9|27
1644256500000|2022-02-07 17:55:00|756579.8|755579.8|756565.9|755565.9|757036|755583.2|756552.1|755029.5|25
1644256510000|2022-02-07 17:55:10|757046.2|755046.2|756543.6|755543.6|757051|755565|756543.6|755046.2|22
1644256520000|2022-02-07 17:55:20|756544|755544|756490.7|755490.7|756983.9|755548.4|756484|754953.6|31
1644256530000|2022-02-07 17:55:30|756488|755488|756950|754950|756950|755510|756488|754939.2|25
1644256540000|2022-02-07 17:55:40|756971.2|754971.2|756979.7|754979.7|756985.6|755493.4|756489.5|754966.9|25
1644256550000|2022-02-07 17:55:50|756967.2|754967.2|756488.1|755488.1|756983|755495.6|756486.1|754967.2|18
1644256560000|2022-02-07 17:56:00|756491.1|755491.1|756940.4|754940.4|756940.4|755492.5|756455.1|754940.4|27
1644256570000|2022-02-07 17:56:10|756952.7|754952.7|756463.7|755463.7|756970.4|755479.3|756457.4|754952.7|23
1644256580000|2022-02-07 17:56:20|756467.4|755467.4|756451.6|755451.6|756467.4|755467.4|756434.6|755434.6|25
1644256590000|2022-02-07 17:56:30|756455.4|755455.4|756466.7|755466.7|756959.3|755466.7|756455.4|754942.7|21
1644256600000|2022-02-07 17:56:40|756464|755464|756464.2|755464.2|756467.7|755467.7|756458.9|755458.9|25
1644256610000|2022-02-07 17:56:50|756465.1|755465.1|756460.8|755460.8|756468.1|755468.1|756458.5|755458.5|21
1644256620000|2022-02-07 17:57:00|756462.1|755462.1|756471.4|755471.4|756960.2|755476.5|756462.1|754960.2|21
1644256630000|2022-02-07 17:57:10|756470.8|755470.8|756480.3|755480.3|756494.3|755494.3|756470.8|755470.8|22
1644256640000|2022-02-07 17:57:20|756481.2|755481.2|756965.7|754965.7|756979.8|755481.2|756456.3|754956|25
1644256650000|2022-02-07 17:57:30|756471.9|755471.9|756461.3|755461.3|756475.1|755475.1|756458.2|755458.2|26
1644256660000|2022-02-07 17:57:40|756460.7|755460.7|756469.5|755469.5|756469.5|755469.5|756460.6|755460.6|23
1644256670000|2022-02-07 17:57:50|756468.9|755468.9|756479.4|755479.4|756479.4|755479.4|756468.9|755468.9|14
1644256680000|2022-02-07 17:58:00|756477.9|755477.9|756496.2|755496.2|756496.2|755496.2|756475.4|755475.4|20
1644256690000|2022-02-07 17:58:10|756492|755492|756437.9|755437.9|756929.7|755492|756433|754924.5|24
1644256700000|2022-02-07 17:58:20|756439.6|755439.6|756487.2|755487.2|756487.2|755487.2|756416.5|755416.5|27
1644256710000|2022-02-07 17:58:30|756487.6|755487.6|756484.8|755484.8|756488.5|755488.5|756460.4|755460.4|27
1644256720000|2022-02-07 17:58:40|756481.2|755481.2|756484.2|755484.2|756971.6|755484.4|756467.8|754951.3|16
1644256730000|2022-02-07 17:58:50|756483.7|755483.7|756976.3|754976.3|756979.2|755486.4|756481.1|754959.9|19
1644303660000|2022-02-08 07:01:00|753668.8|751668.8|753598.4|751598.4|753668.8|751668.8|753581.2|751581.2|37
1644303670000|2022-02-08 07:01:10|753583.4|751583.4|753590.9|751590.9|753615.4|751615.4|753561.7|751561.7|28
1644303680000|2022-02-08 07:01:20|753604.2|751604.2|753346.3|751346.3|753604.2|751604.2|753346.3|751346.3|33
1644303690000|2022-02-08 07:01:30|753319.8|751319.8|753332.9|751332.9|753355.6|751355.6|753306.7|751306.7|35
1644303700000|2022-02-08 07:01:40|753350.3|751350.3|753072.2|751072.2|753350.3|751350.3|752996.2|750996.2|38
1644303710000|2022-02-08 07:01:50|753063.7|751063.7|753131.5|751131.5|753155.1|751155.1|753040.4|751040.4|38
1644303720000|2022-02-08 07:02:00|753119.9|751119.9|752809.7|750809.7|753119.9|751119.9|752772.4|750772.4|40
1644303730000|2022-02-08 07:02:10|752795.8|750795.8|752739|750739|752802.3|750802.3|752562.6|750562.6|40
1644303740000|2022-02-08 07:02:20|752726.1|750726.1|752637.2|750637.2|752808.8|750808.8|752637|750637|39
1644303750000|2022-02-08 07:02:30|752715.2|750715.2|752602|750602|752723.3|750723.3|752588.7|750588.7|39
1644303760000|2022-02-08 07:02:40|752602.1|750602.1|752744.3|750744.3|752750.1|750750.1|752494.3|750494.3|36
1644303770000|2022-02-08 07:02:50|752730.8|750730.8|752808|750808|752836.1|750836.1|752724.9|750724.9|35
1644303780000|2022-02-08 07:03:00|752798.7|750798.7|752621.2|750621.2|752798.7|750798.7|752612.4|750612.4|39
1644303790000|2022-02-08 07:03:10|752624.5|750624.5|752691.6|750691.6|752691.6|750691.6|752558.7|750558.7|38
1644303800000|2022-02-08 07:03:20|752682.9|750682.9|752698.5|750698.5|752798|750798|752664.6|750664.6|37
1644303810000|2022-02-08 07:03:30|752693.2|750693.2|752738.5|750738.5|752788.5|750788.5|752693.2|750693.2|32
1644303820000|2022-02-08 07:03:40|752742.4|750742.4|752778.1|750778.1|752798.2|750798.2|752730.9|750730.9|32
1644303830000|2022-02-08 07:03:50|752779.5|750779.5|752816.3|750816.3|752831.1|750831.1|752774.5|750774.5|32
1644303840000|2022-02-08 07:04:00|752807.2|750807.2|752811|750811|752852.8|750852.8|752774.7|750774.7|37
1644303850000|2022-02-08 07:04:10|752793.2|750793.2|752710.5|750710.5|752793.2|750793.2|752704.2|750704.2|36
1644303860000|2022-02-08 07:04:20|752721.7|750721.7|752592.5|750592.5|752735.8|750735.8|752513.6|750513.6|35
1644303870000|2022-02-08 07:04:30|752581.6|750581.6|752501.8|750501.8|752590|750590|752487.4|750487.4|38
1644303880000|2022-02-08 07:04:40|752495.2|750495.2|752481.3|750481.3|752518.9|750518.9|752466.5|750466.5|25
1644303890000|2022-02-08 07:04:50|752475.4|750475.4|752878.3|750878.3|752953.8|750953.8|752469.2|750469.2|37
1644303900000|2022-02-08 07:05:00|752923.6|750923.6|752817.2|750817.2|752948|750948|752811|750811|38
1644303910000|2022-02-08 07:05:10|752841.4|750841.4|752795.1|750795.1|752888.1|750888.1|752787.5|750787.5|33
1644303920000|2022-02-08 07:05:20|752787.2|750787.2|752902.7|750902.7|752909|750909|752785.8|750785.8|37
1644303930000|2022-02-08 07:05:30|752903.9|750903.9|752896.3|750896.3|752928|750928|752871.3|750871.3|33
1644303940000|2022-02-08 07:05:40|752897.8|750897.8|752900.4|750900.4|752924.9|750924.9|752840.9|750840.9|33
1644303950000|2022-02-08 07:05:50|752929|750929|752884.8|750884.8|752932.3|751409.2|752409.2|750884.8|31
1644303960000|2022-02-08 07:06:00|752900.2|750900.2|752916|750916|752927.5|750927.5|752892.6|750892.6|30
1644303970000|2022-02-08 07:06:10|752898.1|750898.1|753079.7|751079.7|753090.2|751090.2|752889.2|750889.2|33
1644303980000|2022-02-08 07:06:20|753082.2|751082.2|753157|751157|753172.9|751653.5|752650.3|751052.1|34
1644303990000|2022-02-08 07:06:30|753163.1|751163.1|753397.5|751397.5|753421.2|751421.2|753107.9|751107.9|33
1644304000000|2022-02-08 07:06:40|753367.2|751367.2|753393.2|751393.2|753484.3|751484.3|753294.2|751294.2|39
1644304010000|2022-02-08 07:06:50|753369.4|751369.4|753319.7|751319.7|753418.7|751418.7|753315.8|751315.8|37
1644304020000|2022-02-08 07:07:00|753288.3|751288.3|753395.9|751395.9|753406|751406|753260.5|751260.5|34
1644304030000|2022-02-08 07:07:10|753400.9|751400.9|753451.1|751451.1|753460.4|751460.4|753375.7|751375.7|30
1644304040000|2022-02-08 07:07:20|753454.4|751454.4|753368.4|751368.4|753454.4|751893.5|752891.1|751355.4|33
1644304050000|2022-02-08 07:07:30|753373.7|751373.7|753433.2|751433.2|753433.8|751433.8|753363.3|751363.3|22
1644304060000|2022-02-08 07:07:40|753433.6|751433.6|753501.3|751501.3|753501.3|751501.3|753333.5|751333.5|34
1644304070000|2022-02-08 07:07:50|753505.5|751505.5|753483.5|751483.5|753505.5|751505.5|753468|751468|24
1644304080000|2022-02-08 07:08:00|753480.7|751480.7|753443.2|751443.2|753486.9|751486.9|753434.9|751434.9|29
1644304090000|2022-02-08 07:08:10|753441.4|751441.4|753472.4|751472.4|753478.1|751478.1|753385|751385|35
1644304100000|2022-02-08 07:08:20|753449.4|751449.4|753451.2|751451.2|753458.7|751458.7|753428.2|751428.2|31
1644304110000|2022-02-08 07:08:30|753448.4|751448.4|753472|751472|753472|751971.8|752971.8|751404.1|28
1644304120000|2022-02-08 07:08:40|753467.3|751467.3|753392.7|751392.7|753474.1|751474.1|753392.7|751392.7|35
1644304130000|2022-02-08 07:08:50|753400.9|751400.9|753334.4|751334.4|753400.9|751400.9|753332.2|751332.2|33
1644304140000|2022-02-08 07:09:00|753341.9|751341.9|753412.6|751412.6|753422|751422|753330.5|751330.5|36
1644304150000|2022-02-08 07:09:10|753412.4|751412.4|752853.6|751853.6|753430.5|751878.4|752853.6|751355|30
1644304160000|2022-02-08 07:09:20|753370.4|751370.4|753323.8|751323.8|753370.4|751847.2|752843.1|751323.8|33
1644304170000|2022-02-08 07:09:30|753324.6|751324.6|753215.4|751215.4|753325.8|751739.4|752730.6|751177.7|36
1644304180000|2022-02-08 07:09:40|753215.3|751215.3|753135.5|751135.5|753215.3|751215.3|753135.5|751135.5|32
1644304190000|2022-02-08 07:09:50|753137.1|751137.1|753152.9|751152.9|753152.9|751152.9|753110.2|751110.2|32
1644304200000|2022-02-08 07:10:00|753160.1|751160.1|752908.5|750908.5|753160.9|751160.9|752908.5|750908.5|39
1644304210000|2022-02-08 07:10:10|752931.5|750931.5|752744.8|750744.8|752935.5|750935.5|752673.9|750673.9|36
1644304220000|2022-02-08 07:10:20|752739.8|750739.8|752992.3|750992.3|753006.5|751006.5|752707.3|750707.3|36
1644304230000|2022-02-08 07:10:30|753036.6|751036.6|753052.9|751052.9|753059.5|751499.8|752499.8|750986.9|34
1644304240000|2022-02-08 07:10:40|753056.3|751056.3|752985.7|750985.7|753073.4|751073.4|752976.6|750976.6|26
1644304250000|2022-02-08 07:10:50|752982.1|750982.1|753072.5|751072.5|753074.4|751074.4|752978.7|750978.7|23
1644304260000|2022-02-08 07:11:00|753069.3|751069.3|753147|751147|753250.1|751250.1|753058|751058|38
1644304270000|2022-02-08 07:11:10|753148|751148|753251.4|751251.4|753276.9|751276.9|753138.5|751138.5|33
1644304280000|2022-02-08 07:11:20|753256.3|751256.3|753277.7|751277.7|753279.6|751279.6|753218.7|751218.7|35
1644304290000|2022-02-08 07:11:30|753273.9|751273.9|753130|751130|753324.6|751324.6|753130|751130|32
1644304300000|2022-02-08 07:11:40|753146.7|751146.7|753201.3|751201.3|753250.6|751250.6|753133.6|751133.6|31
1644304310000|2022-02-08 07:11:50|753199.3|751199.3|753205.5|751205.5|753205.5|751205.5|753150|751150|27
1644304320000|2022-02-08 07:12:00|753197.3|751197.3|753067.5|751067.5|753233.5|751233.5|753061.4|751061.4|37
1644304330000|2022-02-08 07:12:10|753078.1|751078.1|753115.3|751115.3|753170.3|751170.3|753067.8|751067.8|30
1644304340000|2022-02-08 07:12:20|753138.2|751138.2|752763.9|750763.9|753138.2|751591.9|752591.9|750734.1|36
1644304350000|2022-02-08 07:12:30|752747.1|750747.1|752672.5|750672.5|752747.1|750747.1|752642.7|750642.7|31
1644304360000|2022-02-08 07:12:40|752675|750675|752670.9|750670.9|752689.4|750689.4|752653.9|750653.9|32
1644304370000|2022-02-08 07:12:50|752672|750672|752839.4|750839.4|752839.4|751180.9|752180.9|750666.5|30
1644304380000|2022-02-08 07:13:00|752908.8|750908.8|752834.3|750834.3|752938.3|750938.3|752790.2|750790.2|36
1644304390000|2022-02-08 07:13:10|752842.3|750842.3|752827.6|750827.6|752864.3|750864.3|752704|750704|34
1644304400000|2022-02-08 07:13:20|752829.7|750829.7|752892.3|750892.3|752914.3|750914.3|752811.3|750811.3|34
1644304410000|2022-02-08 07:13:30|752900.6|750900.6|752989.8|750989.8|753026.9|751026.9|752879.1|750879.1|36
1644304420000|2022-02-08 07:13:40|752941|750941|753327.8|751327.8|753335.3|751335.3|752941|750941|39
1644304430000|2022-02-08 07:13:50|753341.7|751341.7|753193.6|751193.6|753341.7|751341.7|753144.9|751144.9|39
1644304440000|2022-02-08 07:14:00|753184.2|751184.2|753377.5|751377.5|753395.1|751395.1|753116.5|751116.5|37
1644304450000|2022-02-08 07:14:10|753348.6|751348.6|753422.3|751422.3|753423|751423|753348.6|751348.6|34
1644304460000|2022-02-08 07:14:20|753421.4|751421.4|753431.3|751431.3|753443.2|751443.2|753389.5|751389.5|31
1644304470000|2022-02-08 07:14:30|753427|751427|753576.2|751576.2|753576.2|751576.2|753403.3|751403.3|34
1644304480000|2022-02-08 07:14:40|753633.3|751633.3|753617.6|751617.6|753674.7|751674.7|753589.6|751589.6|38
1644304490000|2022-02-08 07:14:50|753616.6|751616.6|753620.6|751620.6|753638.7|751638.7|753593.9|751593.9|36
1644304500000|2022-02-08 07:15:00|753616|751616|753524.3|751524.3|753729.9|751729.9|753515.7|751515.7|39
1644304510000|2022-02-08 07:15:10|753534.3|751534.3|753522.1|751522.1|753604.6|752045.8|753041.7|751498.9|35
1644304520000|2022-02-08 07:15:20|753519|751519|753500.9|751500.9|753551.9|751551.9|753484.9|751484.9|33
1644304530000|2022-02-08 07:15:30|753500.7|751500.7|753277|751277|753503.6|751759.1|752759.1|751167|38
1644304540000|2022-02-08 07:15:40|753278.7|751278.7|753334.4|751334.4|753402.7|751402.7|753278.7|751278.7|35
1644304550000|2022-02-08 07:15:50|753320.5|751320.5|753320.4|751320.4|753352.5|751823.7|752772.5|751254.7|36
1644304560000|2022-02-08 07:16:00|753313.3|751313.3|753204.9|751204.9|753313.3|751313.3|753152.3|751152.3|35
1644304570000|2022-02-08 07:16:10|753204.8|751204.8|753162.8|751162.8|753205.9|751205.9|753126.3|751126.3|35
1644304580000|2022-02-08 07:16:20|753163.5|751163.5|753065.5|751065.5|753164.8|751164.8|753058.9|751058.9|34
1644304590000|2022-02-08 07:16:30|753066.1|751066.1|753057.3|751057.3|753084.5|751084.5|753053.5|751053.5|35
1644304600000|2022-02-08 07:16:40|753066.1|751066.1|753078.7|751078.7|753127.8|751127.8|753061.8|751061.8|34
1644304610000|2022-02-08 07:16:50|752543.1|751543.1|753094.5|751094.5|753110.3|751543.1|752543.1|751047.4|35
1644304620000|2022-02-08 07:17:00|753104.2|751104.2|752884.4|750884.4|753104.2|751104.2|752829.1|750829.1|32
1644304630000|2022-02-08 07:17:10|752849.6|750849.6|752843.5|750843.5|752872.7|750872.7|752829.1|750829.1|35
1644304640000|2022-02-08 07:17:20|752863|750863|752912.3|750912.3|752992.1|750992.1|752863|750863|37
1644304650000|2022-02-08 07:17:30|752943.8|750943.8|753046.5|751046.5|753055|751055|752904.3|750904.3|37
1644304660000|2022-02-08 07:17:40|753033.8|751033.8|753019|751019|753062.4|751062.4|752977.6|750977.6|38
1644304670000|2022-02-08 07:17:50|753013.1|751013.1|753026.5|751026.5|753058.1|751058.1|752969.8|750969.8|40
1644304680000|2022-02-08 07:18:00|753011.6|751011.6|752936|750936|753032.3|751032.3|752927.3|750927.3|35
1644304690000|2022-02-08 07:18:10|752928.8|750928.8|753067.2|751067.2|753088.9|751088.9|752896.3|750896.3|35
1644304700000|2022-02-08 07:18:20|753062.5|751062.5|753254.6|751254.6|753292.6|751292.6|753062.5|751062.5|36
1644304710000|2022-02-08 07:18:30|753235.4|751235.4|753271.9|751271.9|753307.5|751307.5|753216.1|751216.1|36
1644304720000|2022-02-08 07:18:40|753247.6|751247.6|753063.7|751063.7|753268.7|751268.7|753017.4|751017.4|31
1644304730000|2022-02-08 07:18:50|753065.6|751065.6|753178.6|751178.6|753289.3|751289.3|753044.9|751044.9|32
1644304740000|2022-02-08 07:19:00|753151.4|751151.4|753273.7|751273.7|753281.1|751281.1|753147.3|751147.3|37
1644304750000|2022-02-08 07:19:10|753277.3|751277.3|753241.1|751241.1|753293.9|751293.9|753241.1|751241.1|30
1644304760000|2022-02-08 07:19:20|753263.7|751263.7|753273.4|751273.4|753300.1|751300.1|753242.9|751242.9|35
1644304770000|2022-02-08 07:19:30|753273.1|751273.1|753319.5|751319.5|753376.3|751376.3|753250|751250|32
1644304780000|2022-02-08 07:19:40|753322|751322|753324.5|751324.5|753330.3|751330.3|753310|751310|31
1644304790000|2022-02-08 07:19:50|753332.3|751332.3|753304.3|751304.3|753357.5|751357.5|753292.8|751292.8|31
1644304800000|2022-02-08 07:20:00|753304.2|751304.2|753374.2|751374.2|753383.6|751383.6|753304.2|751304.2|40
1644304810000|2022-02-08 07:20:10|753377.2|751377.2|753364.6|751364.6|753383.3|751383.3|753358.1|751358.1|28
1644304820000|2022-02-08 07:20:20|753358.1|751358.1|753353.5|751353.5|753364.6|751364.6|753345|751345|29
1644304830000|2022-02-08 07:20:30|753354.9|751354.9|753353|751353|753362|751362|753342.8|751342.8|30
1644304840000|2022-02-08 07:20:40|753353.2|751353.2|753268.8|751268.8|753355.8|751355.8|753255|751255|33
1644304850000|2022-02-08 07:20:50|753256.9|751256.9|753322.4|751322.4|753322.6|751322.6|753256.9|751256.9|27
1644304860000|2022-02-08 07:21:00|753286.7|751286.7|753306.3|751306.3|753320.2|751320.2|753286.7|751286.7|26
1644304870000|2022-02-08 07:21:10|753295.3|751295.3|753273.8|751273.8|753303.4|751303.4|753266.6|751266.6|31
1644304880000|2022-02-08 07:21:20|753281.1|751281.1|753293.8|751293.8|753323|751810.3|752810.3|751270.4|35
1644304890000|2022-02-08 07:21:30|753313.4|751313.4|753364.1|751364.1|753410.2|751819.4|752819.4|751303.3|29
1644304900000|2022-02-08 07:21:40|753353.1|751353.1|752842.2|751842.2|753394.2|751842.2|752842.2|751343.9|31
1644304910000|2022-02-08 07:21:50|753325.3|751325.3|753428.2|751428.2|753449.6|751449.6|753316.8|751316.8|34
1644304920000|2022-02-08 07:22:00|753419|751419|753413|751413|753473.3|751925.9|752925.9|751392.2|35
1644304930000|2022-02-08 07:22:10|753412.7|751412.7|753439.3|751439.3|753464.4|751464.4|753412.7|751412.7|36
1644304940000|2022-02-08 07:22:20|753440.8|751440.8|753498.7|751498.7|753508.6|751508.6|753437.6|751437.6|32
1644304950000|2022-02-08 07:22:30|753500.4|751500.4|753477|751477|753590.4|751590.4|753477|751477|34
1644304960000|2022-02-08 07:22:40|753498.3|751498.3|753517.6|751517.6|753566.8|751566.8|753480.2|751480.2|37
1644304970000|2022-02-08 07:22:50|753524.4|751524.4|753565.7|751565.7|753584.1|751584.1|753516.8|751516.8|34
1644304980000|2022-02-08 07:23:00|753531.1|751531.1|753570.4|751570.4|753585.6|751585.6|753497.3|751497.3|38
1644304990000|2022-02-08 07:23:10|753574.5|751574.5|753615.2|751615.2|753653.1|751653.1|753561.1|751561.1|32
1644305000000|2022-02-08 07:23:20|753622.5|751622.5|753651|751651|753713.3|752165|753159.4|751622.5|34
1644305010000|2022-02-08 07:23:30|753658.5|751658.5|753682.5|751682.5|753693.2|751693.2|753604.4|751604.4|34
1644305020000|2022-02-08 07:23:40|753673.2|751673.2|753653.5|751653.5|753689.7|752186.8|753164.7|751647.6|28
1644305030000|2022-02-08 07:23:50|753653.8|751653.8|753125.2|752125.2|753657.1|752131.3|753125.2|751630|31
1644305040000|2022-02-08 07:24:00|753627.5|751627.5|753821.2|751821.2|753841.5|752256.2|753168.9|751624.3|36
1644305050000|2022-02-08 07:24:10|753815.8|751815.8|753771.9|751771.9|753818.1|751818.1|753751.6|751751.6|35
1644305060000|2022-02-08 07:24:20|753777.8|751777.8|753808.6|751808.6|753830.8|752301.8|753242.3|751730|36
1644305070000|2022-02-08 07:24:30|753795.7|751795.7|753755.7|751755.7|753795.7|752280.9|753255.6|751755.7|32
1644305080000|2022-02-08 07:24:40|753753.3|751753.3|753736|751736|753763.8|751763.8|753733.7|751733.7|32
1644305090000|2022-02-08 07:24:50|753738.2|751738.2|753644.2|751644.2|753738.2|752141.6|753141.6|751632.8|32
1644305100000|2022-02-08 07:25:00|753641.1|751641.1|753645.1|751645.1|753675.4|751675.4|753638.9|751638.9|33
1644305110000|2022-02-08 07:25:10|753127.9|752127.9|753114|752114|753631.7|752148.3|753092.9|751592.1|38
1644305120000|2022-02-08 07:25:20|753113.6|752113.6|753065.3|752065.3|753616.3|752117.3|753029.9|751540.1|34
1644305130000|2022-02-08 07:25:30|753554.1|751554.1|753094.8|752094.8|753619.3|752108|753047.6|751553.5|36
1644305140000|2022-02-08 07:25:40|753097.5|752097.5|753152.9|752152.9|753599.3|752166.1|753068.5|751568.8|31
1644305150000|2022-02-08 07:25:50|753124.5|752124.5|753157.6|752157.6|753171.7|752171.7|753124.5|752124.5|27
1644305160000|2022-02-08 07:26:00|753157.8|752157.8|753136.8|752136.8|753636.5|752167.8|753133.9|751630.2|26
1644305170000|2022-02-08 07:26:10|753132.7|752132.7|753147.8|752147.8|753612.9|752160.8|753110.1|751608.8|26
1644305180000|2022-02-08 07:26:20|753144|752144|753146.5|752146.5|753705.5|752217|753118.4|751638.8|30
1644305190000|2022-02-08 07:26:30|753642.8|751642.8|753253.3|752253.3|753724.2|752263.7|753142.6|751632.8|34
1644305200000|2022-02-08 07:26:40|753245.1|752245.1|753688.4|751688.4|753747.8|752260.7|753178.5|751688.2|32
1644305210000|2022-02-08 07:26:50|753691.3|751691.3|753632.9|751632.9|753696.9|752178.2|753100.5|751591.6|33
1644305220000|2022-02-08 07:27:00|753146.8|752146.8|753638.2|751638.2|753647.1|752160.7|753140.1|751634.4|36
1644305230000|2022-02-08 07:27:10|753184.9|752184.9|753249.6|752249.6|753257.8|752257.8|753167.2|752167.2|30
1644305240000|2022-02-08 07:27:20|753243.3|752243.3|753703.8|751703.8|753727.1|752249.7|753181.6|751682.3|36
1644305250000|2022-02-08 07:27:30|753702.1|751702.1|753215.5|752215.5|753734.3|752246.1|753188.5|751687.8|33
1644305260000|2022-02-08 07:27:40|753210.9|752210.9|753206.9|752206.9|753732.1|752227.6|753201.9|751715.8|32
1644305270000|2022-02-08 07:27:50|753207.2|752207.2|753433.1|752433.1|753886.1|752445.8|753207.2|751886.1|35
1644305280000|2022-02-08 07:28:00|753415.7|752415.7|754159.7|752159.7|754173.2|752671.6|753399.7|751908.7|36
1644305290000|2022-02-08 07:28:10|754168.9|752168.9|754154.8|752154.8|754201|752614.1|753614.1|752093|39
1644305300000|2022-02-08 07:28:20|754154.6|752154.6|754134.2|752134.2|754177.1|752653.7|753653.7|752134.2|37
1644305310000|2022-02-08 07:28:30|754143.7|752143.7|753703|752703|754202.1|752703|753688.5|752137.1|36
1644305320000|2022-02-08 07:28:40|754180.3|752180.3|754176.2|752176.2|754206.3|752698.5|753677.8|752176.2|35
1644305330000|2022-02-08 07:28:50|753677.3|752677.3|754130.9|752130.9|754160.7|752677.3|753634.8|752110.1|36
1644305340000|2022-02-08 07:29:00|754106.5|752106.5|753695.2|752695.2|754163.2|752695.2|753602.5|752106.5|37
1644305350000|2022-02-08 07:29:10|753700.9|752700.9|754629.9|752629.9|754650.6|753146.5|753698.9|752293.1|37
1644305360000|2022-02-08 07:29:20|754637.6|752637.6|754314.7|753314.7|754872.2|753314.7|754314.7|752616.3|39
1644305370000|2022-02-08 07:29:30|754789.9|752789.9|754544.5|752544.5|754792.8|752792.8|754513.5|752513.5|39
1644305380000|2022-02-08 07:29:40|754542|752542|754456.2|752456.2|754579.2|752932|753932|752438.7|39
1644305390000|2022-02-08 07:29:50|754448.7|752448.7|754412.8|752412.8|754454.7|752454.7|754412.3|752412.3|35
1644305400000|2022-02-08 07:30:00|754420.2|752420.2|754489.2|752489.2|754517.5|752517.5|754415.3|752415.3|39
1644305410000|2022-02-08 07:30:10|754490.5|752490.5|754496.7|752496.7|754515.3|752515.3|754457.1|752457.1|34
1644305420000|2022-02-08 07:30:20|754509|752509|754628.7|752628.7|754645.2|752996.8|753996.8|752434.7|37
1644305430000|2022-02-08 07:30:30|754630|752630|754578.4|752578.4|754630.5|752630.5|754533.7|752533.7|39
1644305440000|2022-02-08 07:30:40|754579|752579|754562|752562|754586.4|752586.4|754465.9|752465.9|36
1644305450000|2022-02-08 07:30:50|754575.7|752575.7|754435.7|752435.7|754575.7|752575.7|754435.7|752435.7|39
1644305460000|2022-02-08 07:31:00|754433.1|752433.1|754410.4|752410.4|754493.7|752493.7|754372.4|752372.4|37
1644305470000|2022-02-08 07:31:10|754410.3|752410.3|753686.9|752686.9|754410.3|752841.3|753686.9|752175.3|39
1644305480000|2022-02-08 07:31:20|753684.8|752684.8|754195.5|752195.5|754217|752725.5|753680.7|752173.9|34
1644305490000|2022-02-08 07:31:30|754181.5|752181.5|754121.1|752121.1|754204.4|752698|753661.6|752121.1|33
1644305500000|2022-02-08 07:31:40|754104.9|752104.9|753994.7|751994.7|754104.9|752582.4|753487.2|751987.3|33
1644305510000|2022-02-08 07:31:50|753547.8|752547.8|754076.7|752076.7|754084.1|752598.6|753520.2|752014.4|31
1644305520000|2022-02-08 07:32:00|754098.3|752098.3|754229.8|752229.8|754229.9|752706.9|753569.8|752092.4|40
1644305530000|2022-02-08 07:32:10|754209.5|752209.5|754307.9|752307.9|754311.3|752812|753809.6|752205.9|34
1644305540000|2022-02-08 07:32:20|754310.2|752310.2|754227.7|752227.7|754399.8|752399.8|754227.7|752227.7|36
1644305550000|2022-02-08 07:32:30|754229.7|752229.7|754180.8|752180.8|754235.5|752235.5|754157.1|752157.1|38
1644305560000|2022-02-08 07:32:40|754181.6|752181.6|753619.5|752619.5|754225.1|752730.6|753619.3|752117.2|37
1644305570000|2022-02-08 07:32:50|753625.9|752625.9|753580.2|752580.2|754143.6|752647.7|753577.7|752077.5|38
1644305580000|2022-02-08 07:33:00|753595.8|752595.8|753629|752629|754114.5|752636.4|753587.5|752114.5|36
1644305590000|2022-02-08 07:33:10|753623.7|752623.7|753633.5|752633.5|754187.9|752676.6|753609.3|752127|35
1644305600000|2022-02-08 07:33:20|753712.6|752712.6|753647.3|752647.3|754218.3|752722.2|753639.1|752172.3|34
1644305610000|2022-02-08 07:33:30|753646.6|752646.6|753668.9|752668.9|753721.1|752721.1|753637.4|752637.4|37
1644305620000|2022-02-08 07:33:40|753681.3|752681.3|753616.2|752616.2|754113|752685.1|753580.7|752078.2|35
1644305630000|2022-02-08 07:33:50|753640.7|752640.7|754185.2|752185.2|754214.6|752710.9|753560.1|752160.2|36
1644305640000|2022-02-08 07:34:00|754185.8|752185.8|753684.6|752684.6|754209.3|752698.3|753683|752160.8|33
1644305650000|2022-02-08 07:34:10|753688|752688|753626.8|752626.8|754154.3|752704.7|753613.4|752122.2|35
1644305660000|2022-02-08 07:34:20|753642.5|752642.5|753770.4|752770.4|754238.3|752770.4|753604.7|752132|35
1644305670000|2022-02-08 07:34:30|754271.2|752271.2|754231.3|752231.3|754299.7|752821.6|753733.4|752193.5|39
1644305680000|2022-02-08 07:34:40|753761.6|752761.6|753784.4|752784.4|754272|752803|753751.6|752272|34
1644305690000|2022-02-08 07:34:50|753777.3|752777.3|753800.2|752800.2|754307.7|752805.7|753770.3|752272.2|36
1644305700000|2022-02-08 07:35:00|753772.7|752772.7|753692.4|752692.4|754264.6|752795.2|753678.8|752264.6|37
1644305710000|2022-02-08 07:35:10|753687.8|752687.8|753776.4|752776.4|753776.4|752776.4|753684.3|752684.3|31
1644305720000|2022-02-08 07:35:20|753773.4|752773.4|753834.4|752834.4|754277.3|752836.3|753730.1|752274.6|35
1644305730000|2022-02-08 07:35:30|753826.3|752826.3|753726.4|752726.4|754266.6|752830|753720.1|752253|32
1644305740000|2022-02-08 07:35:40|753722.6|752722.6|754293.7|752293.7|754293.7|752794.8|753635.8|752136.2|37
1644305750000|2022-02-08 07:35:50|753792.2|752792.2|754375.8|752375.8|754518.7|753008.4|753792.2|752352.8|40
1644305760000|2022-02-08 07:36:00|754390|752390|754345.8|752345.8|754407.5|752870.5|753846.6|752339|30
1644305770000|2022-02-08 07:36:10|754347.7|752347.7|753887.7|752887.7|754369.7|752894.7|753808|752336.8|29
1644305780000|2022-02-08 07:36:20|753902.8|752902.8|753890|752890|754391.7|752913.9|753871.9|752370|33
1644305790000|2022-02-08 07:36:30|753875.8|752875.8|753911.1|752911.1|753972|752972|753870.6|752870.6|38
1644305800000|2022-02-08 07:36:40|753911.6|752911.6|753908.1|752908.1|753968.2|752968.2|753908.1|752908.1|31
1644305810000|2022-02-08 07:36:50|753903.8|752903.8|754008.6|753008.6|754538.9|753037.5|753895.5|752388.7|37
1644305820000|2022-02-08 07:37:00|754011.9|753011.9|754014.5|753014.5|754541.8|753035.1|754011.9|752534.1|34
1644305830000|2022-02-08 07:37:10|754018|753018|753911.2|752911.2|754452.9|753018|753903|752419.1|39
1644305840000|2022-02-08 07:37:20|754397.6|752397.6|753958.9|752958.9|754397.6|752970.1|753873.9|752397.6|35
1644305850000|2022-02-08 07:37:30|753979.1|752979.1|754451.8|752451.8|754469.1|752979.1|753924.4|752448.5|35
1644305860000|2022-02-08 07:37:40|754455.2|752455.2|753966.5|752966.5|754455.2|752966.5|753916.3|752423.2|33
1644305870000|2022-02-08 07:37:50|753956|752956|753843.1|752843.1|753962.2|752962.2|753786|752786|33
1644305880000|2022-02-08 07:38:00|753842.1|752842.1|754351.5|752351.5|754353.4|752859.1|753821.6|752331.9|34
1644305890000|2022-02-08 07:38:10|753843.4|752843.4|753855|752855|754305.7|752855|753723|752241.5|28
1644305900000|2022-02-08 07:38:20|753855.9|752855.9|753778.5|752778.5|754357.7|752866.3|753768.1|752357.7|36
1644305910000|2022-02-08 07:38:30|753782.8|752782.8|753775.6|752775.6|753785.9|752785.9|753706|752706|32
1644305920000|2022-02-08 07:38:40|753771.6|752771.6|753887.1|752887.1|754368.5|752887.1|753763.2|752322.5|36
1644305930000|2022-02-08 07:38:50|753882.6|752882.6|754381|752381|754384.5|752885.1|753873.3|752359|29
1644305940000|2022-02-08 07:39:00|754373.5|752373.5|754381.4|752381.4|754453.4|752949|753890.2|752358.7|35
1644305950000|2022-02-08 07:39:10|754362|752362|754374.6|752374.6|754407.7|752913.3|753799.7|752264|34
1644305960000|2022-02-08 07:39:20|754382.2|752382.2|753872|752872|754400.1|752892.4|753868.6|752373.2|26
1644305970000|2022-02-08 07:39:30|753868.8|752868.8|754453.3|752453.3|754453.3|752948.4|753868.8|752374.4|26
1644305980000|2022-02-08 07:39:40|754455.8|752455.8|753878.5|752878.5|754458.8|752974.4|753821|752374.5|28
1644305990000|2022-02-08 07:39:50|753880|752880|753905.6|752905.6|754398|752914.8|753879.1|752368.6|26
1644306000000|2022-02-08 07:40:00|753899.4|752899.4|753946.5|752946.5|754453.4|752957|753899.4|752419.9|28
1644306010000|2022-02-08 07:40:10|753948.1|752948.1|754627.6|752627.6|754627.6|753128.7|753948|752553.6|32
1644306020000|2022-02-08 07:40:20|754631.7|752631.7|754098.1|753098.1|754632.8|753108|754016.5|752553.2|35
1644306030000|2022-02-08 07:40:30|754117.2|753117.2|753962.8|752962.8|754588.8|753117.2|753894|752450|32
1644306040000|2022-02-08 07:40:40|753998.9|752998.9|754501|752501|754519.6|753020.9|753998.9|752486.2|34
1644306050000|2022-02-08 07:40:50|754525.3|752525.3|754507.4|752507.4|754549|753011.4|754011.4|752496.4|26
1644306060000|2022-02-08 07:41:00|754502.4|752502.4|754015.7|753015.7|754509.4|753015.7|753962.1|752463.5|29
1644306070000|2022-02-08 07:41:10|754013.9|753013.9|754010.8|753010.8|754531.1|753024.5|754006.2|752500.6|29
1644306080000|2022-02-08 07:41:20|754013|753013|753966.9|752966.9|754523.1|753017.4|753960.4|752463.8|32
1644306090000|2022-02-08 07:41:30|753954.9|752954.9|754498.6|752498.6|754498.6|753005.4|753954.9|752461.1|32
1644306100000|2022-02-08 07:41:40|754493.7|752493.7|753953.2|752953.2|754493.7|752973.1|753946.3|752448.5|33
1644306110000|2022-02-08 07:41:50|753905.4|752905.4|753940.3|752940.3|753953.8|752953.8|753896.9|752896.9|31
1644306120000|2022-02-08 07:42:00|753949.6|752949.6|754027.3|753027.3|754576.2|753055.7|753939.8|752517.2|36
1644306130000|2022-02-08 07:42:10|754045.4|753045.4|754679.9|752679.9|754679.9|753180.6|754023.8|752520.7|37
1644306140000|2022-02-08 07:42:20|754179.5|753179.5|754755.8|752755.8|754843.8|753258.5|754163.7|752754.3|31
1644306150000|2022-02-08 07:42:30|754772.5|752772.5|754708.8|752708.8|754786|753273.2|754199.5|752695.6|37
1644306160000|2022-02-08 07:42:40|754709|752709|754900.1|752900.1|754986|753491.3|754414.6|752706.4|35
1644306170000|2022-02-08 07:42:50|754899.1|752899.1|755037.1|753037.1|755037.1|753482.8|754482.8|752894.2|34
1644306180000|2022-02-08 07:43:00|755029.5|753029.5|755030.5|753030.5|755112|753605.6|754430.4|752903.6|40
1644306190000|2022-02-08 07:43:10|755034.9|753034.9|755008.3|753008.3|755066.7|753066.7|754967.5|752967.5|39
1644306200000|2022-02-08 07:43:20|755017.2|753017.2|754406.8|753406.8|755017.8|753411.8|754383.7|752895.3|37
1644306210000|2022-02-08 07:43:30|754410.9|753410.9|754959.3|752959.3|754973.6|753430.3|754406|752893.3|33
1644306220000|2022-02-08 07:43:40|754958.8|752958.8|754962.2|752962.2|754974.1|753460|754460|752935.5|30
1644306230000|2022-02-08 07:43:50|754945.9|752945.9|755036.4|753036.4|755064.3|753531.3|754468.4|752943.3|37
1644306240000|2022-02-08 07:44:00|755039.3|753039.3|755038.9|753038.9|755062.6|753062.6|754998.2|752998.2|36
1644306250000|2022-02-08 07:44:10|755055.6|753055.6|755020.5|753020.5|755094.2|753583|754535.1|753020.5|38
1644306260000|2022-02-08 07:44:20|755028.2|753028.2|755128.4|753128.4|755130.2|753583.8|754493.3|752990.9|38
1644306270000|2022-02-08 07:44:30|755126.5|753126.5|755345.4|753345.4|755345.4|753658.1|754643|753114.8|33
1644306280000|2022-02-08 07:44:40|755352.5|753352.5|755233.8|753233.8|755355.4|753355.4|755212.4|753212.4|37
1644306290000|2022-02-08 07:44:50|755257.3|753257.3|755148.1|753148.1|755257.3|753741.7|754741.7|753139.5|36
1644306300000|2022-02-08 07:45:00|755147|753147|755086.7|753086.7|755148.2|753678.5|754585.7|753082.9|35
1644306310000|2022-02-08 07:45:10|755087.7|753087.7|754616.8|753616.8|755105.3|753616.8|754594.7|753083.8|28
1644306320000|2022-02-08 07:45:20|754628.2|753628.2|754598.3|753598.3|755128.1|753628.2|754596.6|753092|29
1644306330000|2022-02-08 07:45:30|754598|753598|755085.1|753085.1|755110.2|753606|754582.1|753083.2|34
1644306340000|2022-02-08 07:45:40|755088.6|753088.6|755118.5|753118.5|755118.5|753613|754584.4|753088.6|32
1644306350000|2022-02-08 07:45:50|754618.9|753618.9|754796.1|753796.1|755206.1|753796.1|754618.9|753111.1|34
1644306360000|2022-02-08 07:46:00|754814.6|753814.6|754805.8|753805.8|755428.3|753926.2|754805.8|753321.4|38
1644306370000|2022-02-08 07:46:10|755304.4|753304.4|754805.3|753805.3|755311.1|753814.1|754790.3|753283.6|35
1644306380000|2022-02-08 07:46:20|754802.2|753802.2|755407|753407|755407|753906.6|754796.1|753348.9|29
1644306390000|2022-02-08 07:46:30|755406.3|753406.3|755410.4|753410.4|755421.1|753919|754887.5|753373.4|33
1644306400000|2022-02-08 07:46:40|755413.7|753413.7|755366.5|753366.5|755413.7|753914.6|754853|753351.1|28
1644306410000|2022-02-08 07:46:50|755368.5|753368.5|755091.8|753091.8|755368.5|753837.4|754561.9|753074|34
1644306420000|2022-02-08 07:47:00|755081.9|753081.9|755101.4|753101.4|755107.5|753604.5|754575.9|753081.9|34
1644306430000|2022-02-08 07:47:10|755105|753105|755240.7|753240.7|755251|753728.6|754659.2|753105|33
1644306440000|2022-02-08 07:47:20|755240.4|753240.4|755194.6|753194.6|755242.5|753686.3|754685|753175.6|30
1644306450000|2022-02-08 07:47:30|755196.7|753196.7|755297|753297|755297|753776|754731.7|753164.3|32
1644306460000|2022-02-08 07:47:40|755284.5|753284.5|755324.5|753324.5|755324.5|753813.3|754806.5|753278.9|34
1644306470000|2022-02-08 07:47:50|755322.5|753322.5|755584.4|753584.4|755737|754241.4|754853.2|753322.5|36
1644306480000|2022-02-08 07:48:00|755539.8|753539.8|755401|753401|755539.8|754032.4|754917.9|753399.1|36
1644306490000|2022-02-08 07:48:10|755391.8|753391.8|755316.3|753316.3|755391.8|753887.5|754831.8|753245.3|38
1644306500000|2022-02-08 07:48:20|755322|753322|755345.6|753345.6|755410.6|753907.7|754907.7|753298.8|33
1644306510000|2022-02-08 07:48:30|755312|753312|755243.3|753243.3|755319.7|753735.2|754735.2|753223.1|38
1644306520000|2022-02-08 07:48:40|754736.9|753736.9|754523|753523|755240.3|753741.7|754523|753027|34
1644306530000|2022-02-08 07:48:50|755020.9|753020.9|754997.1|752997.1|755020.9|753497.4|754427.9|752898.1|28
1644306540000|2022-02-08 07:49:00|754994.7|752994.7|755014.9|753014.9|755014.9|753014.9|754953.7|752953.7|36
1644306550000|2022-02-08 07:49:10|755008.3|753008.3|755015.5|753015.5|755033.4|753033.4|754994.8|752994.8|27
1644306560000|2022-02-08 07:49:20|755005.6|753005.6|755001|753001|755016.8|753016.8|754994.4|752994.4|26
1644306570000|2022-02-08 07:49:30|755002.6|753002.6|754884.7|752884.7|755002.6|753488.4|754377.5|752884.7|34
1644306580000|2022-02-08 07:49:40|754354.7|753354.7|754708.9|752708.9|754817.5|753354.7|754205|752702|31
1644306590000|2022-02-08 07:49:50|754709.2|752709.2|754250.1|753250.1|754792|753298.2|754196.6|752704.6|34
1644306600000|2022-02-08 07:50:00|754329.4|753329.4|754820.4|752820.4|754878.1|753352.2|754329.4|752799.2|29
1644306610000|2022-02-08 07:50:10|754818.4|752818.4|754742.9|752742.9|754818.4|753281.2|754237.6|752701.5|37
1644306620000|2022-02-08 07:50:20|754729.8|752729.8|754639.1|752639.1|754741.4|753207.2|754207.2|752631.2|33
1644306630000|2022-02-08 07:50:30|754643.2|752643.2|754647.3|752647.3|754657.6|753125.8|754125.8|752615.1|29
1644306640000|2022-02-08 07:50:40|754646|752646|754655.5|752655.5|754671.9|753164.7|754127.2|752634|31
1644306650000|2022-02-08 07:50:50|754198.2|753198.2|754671.2|752671.2|754773.4|753276.2|754161.2|752662.6|33
1644306660000|2022-02-08 07:51:00|754165.4|753165.4|754601.2|752601.2|754673.2|753168.3|754092.9|752595.4|35
1644306670000|2022-02-08 07:51:10|754597|752597|754063.8|753063.8|754606.3|753099.5|754063.8|752573.3|30
1644306680000|2022-02-08 07:51:20|754066.1|753066.1|754069.3|753069.3|754577.7|753077.4|754066.1|752571.9|32
1644306690000|2022-02-08 07:51:30|754069.4|753069.4|753995.4|752995.4|754535.1|753072.5|753976.7|752494.5|31
1644306700000|2022-02-08 07:51:40|753997.3|752997.3|754366.3|752366.3|754397.8|752997.3|753868|752366.3|36
1644306710000|2022-02-08 07:51:50|754370.6|752370.6|754428.5|752428.5|754499.3|752933|753923.3|752369.7|35
1644306720000|2022-02-08 07:52:00|754428|752428|754467.1|752467.1|754467.1|752913.9|753898.8|752407.9|26
1644306730000|2022-02-08 07:52:10|754469.8|752469.8|753829.9|752829.9|754472.7|752916.9|753799.4|752335.1|33
1644306740000|2022-02-08 07:52:20|754329.4|752329.4|753778.1|752778.1|754377.2|752900.1|753775.4|752320.4|33
1644306750000|2022-02-08 07:52:30|753775.7|752775.7|754227.8|752227.8|754264.1|752814|753716.9|752208.4|36
1644306760000|2022-02-08 07:52:40|754228.1|752228.1|754201.1|752201.1|754228.1|752729.3|753694.1|752201.1|35
1644306770000|2022-02-08 07:52:50|753710.4|752710.4|753795|752795|754297.3|752819.4|753695.5|752210.7|36
1644306780000|2022-02-08 07:53:00|753788.4|752788.4|754245.2|752245.2|754316.8|752788.4|753727.3|752215.3|36
1644306790000|2022-02-08 07:53:10|754246.9|752246.9|754344.7|752344.7|754355.2|752811.4|753811.4|752244.2|35
1644306800000|2022-02-08 07:53:20|754339.2|752339.2|754354.1|752354.1|754354.6|752860.9|753860.9|752306.3|37
1644306810000|2022-02-08 07:53:30|754354.8|752354.8|754343.6|752343.6|754358.2|752844.7|753838.7|752335.5|37
1644306820000|2022-02-08 07:53:40|754346.1|752346.1|754325.6|752325.6|754346.1|752346.1|754286.9|752286.9|35
1644306830000|2022-02-08 07:53:50|754328.9|752328.9|754307.9|752307.9|754330.9|752829|753827.7|752281.1|35
1644306840000|2022-02-08 07:54:00|754299.7|752299.7|753546.2|752546.2|754324|752825|753546.2|752074.7|37
1644306850000|2022-02-08 07:54:10|753556.4|752556.4|753622.1|752622.1|754119.4|752622.1|753556.4|752119.4|31
1644306860000|2022-02-08 07:54:20|753621.6|752621.6|753585.5|752585.5|754112.2|752621.6|753560.6|752060.2|30
1644306870000|2022-02-08 07:54:30|753584.2|752584.2|754115.3|752115.3|754115.3|752611.6|753552.1|752049.2|32
1644306880000|2022-02-08 07:54:40|754110.7|752110.7|754078.1|752078.1|754112.4|752609.3|753586.3|752076.1|24
1644306890000|2022-02-08 07:54:50|754080.3|752080.3|754085.1|752085.1|754104|752607.1|753596.8|752080.3|23
1644306900000|2022-02-08 07:55:00|754085.2|752085.2|754291|752291|754324.1|752835.1|753593.4|752084.7|32
1644306910000|2022-02-08 07:55:10|754294.7|752294.7|753796.6|752796.6|754297.4|752796.6|753771.6|752227.5|34
1644306920000|2022-02-08 07:55:20|754317.7|752317.7|754302.3|752302.3|754323.2|752825.3|753759.5|752255.2|30
1644306930000|2022-02-08 07:55:30|754301.7|752301.7|753667.4|752667.4|754313.5|752767.4|753650.3|752205.5|32
1644306940000|2022-02-08 07:55:40|753670.1|752670.1|754201.2|752201.2|754201.2|752689.7|753650.2|752150.3|35
1644306950000|2022-02-08 07:55:50|754198.8|752198.8|754200.2|752200.2|754212.2|752212.2|754196.1|752196.1|24
1644306960000|2022-02-08 07:56:00|753679.4|752679.4|754226.6|752226.6|754226.6|752722.9|753658.7|752172.8|38
1644306970000|2022-02-08 07:56:10|754226.7|752226.7|753751|752751|754239.7|752751|753686.2|752170.4|37
1644306980000|2022-02-08 07:56:20|753757.4|752757.4|754377|752377|754378.8|752895.9|753748.8|752235.2|36
1644306990000|2022-02-08 07:56:30|754377.4|752377.4|753868.2|752868.2|754378.8|752868.2|753867.1|752333|34
1644307000000|2022-02-08 07:56:40|754352.7|752352.7|753736.5|752736.5|754373.9|752739.1|753731|752231.3|32
1644307010000|2022-02-08 07:56:50|753739.3|752739.3|754291.4|752291.4|754296.9|752741.7|753708.5|752222.7|32
1644307020000|2022-02-08 07:57:00|754304|752304|753789.2|752789.2|754304|752797.4|753775.3|752272.9|32
1644307030000|2022-02-08 07:57:10|753790.2|752790.2|754291.8|752291.8|754318.1|752806.5|753703|752186.6|34
1644307040000|2022-02-08 07:57:20|754286.2|752286.2|754285.6|752285.6|754294.1|752294.1|754272.7|752272.7|33
1644307050000|2022-02-08 07:57:30|754282.3|752282.3|753772.6|752772.6|754282.3|752784.8|753772.6|752242.8|34
1644307060000|2022-02-08 07:57:40|753774|752774|754213.4|752213.4|754317.5|752825.4|753693.7|752205.7|32
1644307070000|2022-02-08 07:57:50|754195.8|752195.8|754200.5|752200.5|754226|752729.3|753715.8|752195.8|32
1644307080000|2022-02-08 07:58:00|754207.7|752207.7|754169.1|752169.1|754207.7|752694.5|753671.3|752169.1|33
1644307090000|2022-02-08 07:58:10|753663.5|752663.5|753700.4|752700.4|754180.7|752705.1|753663.5|752161.7|30
1644307100000|2022-02-08 07:58:20|753704.1|752704.1|754198.5|752198.5|754212.6|752730.1|753701.2|752185|38
1644307110000|2022-02-08 07:58:30|754195.4|752195.4|754197.9|752197.9|754197.9|752688.6|753657.2|752155.9|35
1644307120000|2022-02-08 07:58:40|754194.4|752194.4|753632.7|752632.7|754194.4|752705.3|753620.5|752166.6|32
1644307130000|2022-02-08 07:58:50|753620.9|752620.9|754062.5|752062.5|754124.4|752630.7|753561.1|752062.5|36
1644307140000|2022-02-08 07:59:00|754056.3|752056.3|754011.7|752011.7|754069.3|752533.5|753504.8|752006.7|32
1644307150000|2022-02-08 07:59:10|754011.3|752011.3|753538|752538|754039|752578.6|753516.3|752004.5|33
1644307160000|2022-02-08 07:59:20|753541.3|752541.3|753614.2|752614.2|754042.2|752640.6|753529.9|752042.2|33
1644307170000|2022-02-08 07:59:30|753590.7|752590.7|753596|752596|753621|752621|753539.6|752539.6|29
1644307180000|2022-02-08 07:59:40|753592.8|752592.8|754057.3|752057.3|754100.4|752635|753545.1|752057.3|34
1644307190000|2022-02-08 07:59:50|754060.7|752060.7|754279.9|752279.9|754287.8|752647.7|753591.9|752058.7|34
1644307200000|2022-02-08 08:00:00|753810.8|752810.8|754476.8|752476.8|754484.1|752901.5|753803|752330.7|37
1644307210000|2022-02-08 08:00:10|754486.6|752486.6|754469.6|752469.6|754555.4|752555.4|754415.8|752415.8|38
1644307220000|2022-02-08 08:00:20|754452.4|752452.4|754638.7|752638.7|754646.5|753097.9|754037|752452.4|40
1644307230000|2022-02-08 08:00:30|754657.7|752657.7|754206.1|753206.1|754689.9|753206.1|754068.1|752573.1|37
1644307240000|2022-02-08 08:00:40|754196.6|753196.6|754532|752532|754638.7|753196.7|754040.8|752527|37
1644307250000|2022-02-08 08:00:50|754039.7|753039.7|754192|753192|754701.4|753222.9|754031.1|752624.2|36
1644307260000|2022-02-08 08:01:00|754199.5|753199.5|754251.8|753251.8|754802.3|753333.9|754153.5|752679.6|37
1644307270000|2022-02-08 08:01:10|754254.7|753254.7|754596.7|752596.7|754640.3|753256.3|754143.2|752583.3|36
1644307280000|2022-02-08 08:01:20|754599.4|752599.4|754630.5|752630.5|754652.3|753155.6|754100.7|752592.2|36
1644307290000|2022-02-08 08:01:30|754628.9|752628.9|754158.4|753158.4|754659.1|753249.4|754132.5|752628.9|38
1644307300000|2022-02-08 08:01:40|754160.2|753160.2|754127|753127|754706.4|753228.1|754110.4|752695.1|35
1644307310000|2022-02-08 08:01:50|754069.7|753069.7|754098.7|753098.7|754579.2|753106.7|754056.5|752571.3|32
1644307320000|2022-02-08 08:02:00|754099.8|753099.8|754007.9|753007.9|754551.2|753106.1|753997.2|752522.5|37
1644307330000|2022-02-08 08:02:10|754009.8|753009.8|753998.1|752998.1|754485.7|753050.7|753957.8|752443|36
1644307340000|2022-02-08 08:02:20|754000.2|753000.2|753988.5|752988.5|754001.1|753001.1|753967.7|752967.7|30
1644307350000|2022-02-08 08:02:30|753988.7|752988.7|754026.6|753026.6|754047.8|753047.8|753984.3|752984.3|32
1644307360000|2022-02-08 08:02:40|754040|753040|753973.1|752973.1|754044.2|753044.2|753973.1|752973.1|29
1644307370000|2022-02-08 08:02:50|753865.7|752865.7|753875.6|752875.6|754365.8|752911|753775.5|752362.2|37
1644307380000|2022-02-08 08:03:00|753876.9|752876.9|753763.9|752763.9|754388.4|752886.7|753738.1|752260.1|38
1644307390000|2022-02-08 08:03:10|753758.3|752758.3|753777.4|752777.4|754269|752801.4|753757.5|752269|30
1644307400000|2022-02-08 08:03:20|753776.7|752776.7|753746.6|752746.6|754273.7|752783.3|753743.6|752254.1|34
1644307410000|2022-02-08 08:03:30|753752.7|752752.7|753666.7|752666.7|753752.7|752752.7|753658.6|752658.6|28
1644307420000|2022-02-08 08:03:40|753670.5|752670.5|753752.2|752752.2|754257.9|752756.8|753648.8|752251.9|29
1644307430000|2022-02-08 08:03:50|753762.1|752762.1|753684.8|752684.8|754189.3|752762.1|753666.7|752164.6|34
1644307440000|2022-02-08 08:04:00|753675.8|752675.8|753708.1|752708.1|753710.5|752710.5|753663.2|752663.2|27
1644307450000|2022-02-08 08:04:10|753690|752690|753663.5|752663.5|753702.6|752702.6|753629|752629|32
1644307460000|2022-02-08 08:04:20|753655.6|752655.6|753645.7|752645.7|753660.6|752660.6|753630.1|752630.1|35
1644307470000|2022-02-08 08:04:30|753648.7|752648.7|753641.6|752641.6|753671.3|752671.3|753637.5|752637.5|34
1644307480000|2022-02-08 08:04:40|753637.8|752637.8|753658.2|752658.2|753803|752803|753622.8|752622.8|38
1644307490000|2022-02-08 08:04:50|753610.3|752610.3|753626|752626|753688.4|752688.4|753610.3|752610.3|33
1644307500000|2022-02-08 08:05:00|753621.5|752621.5|753626.3|752626.3|754156.1|752677.4|753613.3|752156.1|31
1644307510000|2022-02-08 08:05:10|753607.4|752607.4|753751.8|752751.8|753778.5|752778.5|753607.4|752607.4|35
1644307520000|2022-02-08 08:05:20|753734.2|752734.2|753648|752648|753734.2|752734.2|753639.4|752639.4|33
1644307530000|2022-02-08 08:05:30|753653.1|752653.1|753626.3|752626.3|753655|752655|753626.3|752626.3|34
1644307540000|2022-02-08 08:05:40|753626.1|752626.1|753709.8|752709.8|754219|752802.5|753626.1|752219|38
1644307550000|2022-02-08 08:05:50|753733|752733|753706.1|752706.1|753737.3|752737.3|753699.1|752699.1|29
1644307560000|2022-02-08 08:06:00|753703.8|752703.8|753593.2|752593.2|753707.7|752707.7|753593.2|752593.2|29
1644307570000|2022-02-08 08:06:10|753605.7|752605.7|753624.9|752624.9|753682.6|752682.6|753554|752554|34
1644307580000|2022-02-08 08:06:20|753626.6|752626.6|753531.8|752531.8|753641.1|752641.1|753507.2|752507.2|33
1644307590000|2022-02-08 08:06:30|753580.9|752580.9|753488.7|752488.7|754122.4|752661.5|753473.2|751977.3|39
1644307600000|2022-02-08 08:06:40|753496.3|752496.3|753526.6|752526.6|753995.3|752546.1|753459.8|751955.2|33
1644307610000|2022-02-08 08:06:50|753529.2|752529.2|753385|752385|754042.6|752549.8|753343|751898.2|35
1644307620000|2022-02-08 08:07:00|753894.6|751894.6|753320.3|752320.3|753914.9|752420.1|753240.1|751793.8|36
1644307630000|2022-02-08 08:07:10|753329.7|752329.7|753291.7|752291.7|753892.2|752407.6|753260.8|751871.2|35
1644307640000|2022-02-08 08:07:20|753329.2|752329.2|753844.4|751844.4|753859.7|752338.6|753281.9|751823.2|37
1644307650000|2022-02-08 08:07:30|753838.9|751838.9|753830.4|751830.4|753884.6|751884.6|753830.4|751830.4|35
1644307660000|2022-02-08 08:07:40|753347.4|752347.4|753790.5|751790.5|753853.3|752370.4|753309.6|751772.7|34
1644307670000|2022-02-08 08:07:50|753787.1|751787.1|753427.1|752427.1|753889.9|752427.1|753301.5|751787.1|35
1644307680000|2022-02-08 08:08:00|753430.5|752430.5|753435.1|752435.1|753946.5|752486.3|753426.7|751946.2|30
1644307690000|2022-02-08 08:08:10|753432.3|752432.3|753878.5|751878.5|753950.6|752446.4|753385.5|751878.5|33
1644307700000|2022-02-08 08:08:20|753902.4|751902.4|753431.1|752431.1|753929.1|752443.2|753397.5|751896.7|36
1644307710000|2022-02-08 08:08:30|753429.8|752429.8|753453.5|752453.5|753482.1|752482.1|753429.5|752429.5|33
1644307720000|2022-02-08 08:08:40|753454.3|752454.3|753466.7|752466.7|753487|752487|753448.8|752448.8|31
1644307730000|2022-02-08 08:08:50|753470.5|752470.5|753659.1|752659.1|753678.9|752678.9|753463.1|752463.1|32
1644307740000|2022-02-08 08:09:00|753680.7|752680.7|753728.6|752728.6|753742.1|752742.1|753650.3|752650.3|34
1644307750000|2022-02-08 08:09:10|753751.1|752751.1|753762.5|752762.5|753880|752880|753743.2|752743.2|38
1644307760000|2022-02-08 08:09:20|753767.1|752767.1|753719.7|752719.7|753808.8|752808.8|753719.7|752719.7|35
1644307770000|2022-02-08 08:09:30|753719|752719|753840.5|752840.5|753840.5|752840.5|753718.5|752718.5|32
1644307780000|2022-02-08 08:09:40|753843.5|752843.5|753851.8|752851.8|754381.8|752912.5|753843.5|752380.7|33
1644307790000|2022-02-08 08:09:50|753831.7|752831.7|753675.5|752675.5|753848.7|752848.7|753675.5|752675.5|32
1644307800000|2022-02-08 08:10:00|753672.9|752672.9|754261.7|752261.7|754261.7|752768.1|753630.3|752253.6|35
1644307810000|2022-02-08 08:10:10|754254|752254|754398.3|752398.3|754403.2|752888.1|753797.7|752248.6|38
1644307820000|2022-02-08 08:10:20|754395.3|752395.3|753800.2|752800.2|754397.7|752883.8|753754.5|752362.5|35
1644307830000|2022-02-08 08:10:30|753795.2|752795.2|753709.5|752709.5|754244.2|752818.4|753707.5|752244.2|32
1644307840000|2022-02-08 08:10:40|753699.5|752699.5|753738.2|752738.2|754256|752813.8|753690.5|752245.8|30
1644307850000|2022-02-08 08:10:50|753744.4|752744.4|753652|752652|753757.2|752757.2|753652|752652|31
1644307860000|2022-02-08 08:11:00|753647.4|752647.4|753650.8|752650.8|754155.6|752672.5|753643.2|752148.4|30
1644307870000|2022-02-08 08:11:10|753645.2|752645.2|754161|752161|754169.7|752670.5|753645.2|752155.2|22
1644307880000|2022-02-08 08:11:20|754158.6|752158.6|753653.3|752653.3|754159.6|752667.3|753640|752153|29
1644307890000|2022-02-08 08:11:30|753653.7|752653.7|753605.5|752605.5|753669.4|752669.4|753603.8|752603.8|27
1644307900000|2022-02-08 08:11:40|753609|752609|753941.1|752941.1|753946.1|752946.1|753609|752609|34
1644307910000|2022-02-08 08:11:50|753935.5|752935.5|753831.9|752831.9|754447.6|752966.2|753822|752431.8|27
1644307920000|2022-02-08 08:12:00|753851.3|752851.3|753889.7|752889.7|753930.9|752930.9|753812.2|752812.2|35
1644307930000|2022-02-08 08:12:10|753895.2|752895.2|753906.3|752906.3|753906.5|752906.5|753880|752880|31
1644307940000|2022-02-08 08:12:20|753904.3|752904.3|753763.6|752763.6|754392.6|752905|753763.6|752392.6|32
1644307950000|2022-02-08 08:12:30|753777.7|752777.7|753784.7|752784.7|754332.7|752831.6|753732.1|752288.6|33
1644307960000|2022-02-08 08:12:40|753786.6|752786.6|753753.9|752753.9|754244|752794.4|753753.9|752244|34
1644307970000|2022-02-08 08:12:50|753751.9|752751.9|753778.5|752778.5|754293.2|752815.2|753717.6|752228.9|37
1644307980000|2022-02-08 08:13:00|753777|752777|753708.8|752708.8|753779.2|752779.2|753706.4|752706.4|31
1644307990000|2022-02-08 08:13:10|753709.2|752709.2|753799.1|752799.1|753800.1|752800.1|753697.1|752697.1|35
1644308000000|2022-02-08 08:13:20|753797.6|752797.6|753784.7|752784.7|753853.6|752853.6|753784.7|752784.7|26
1644308010000|2022-02-08 08:13:30|753791.3|752791.3|753826.5|752826.5|753890.2|752890.2|753791.3|752791.3|31
1644308020000|2022-02-08 08:13:40|753827.1|752827.1|753736.9|752736.9|753832.8|752832.8|753729.4|752729.4|29
1644308030000|2022-02-08 08:13:50|753738.7|752738.7|753704.2|752704.2|753769.5|752769.5|753704.2|752704.2|30
1644308040000|2022-02-08 08:14:00|753707.7|752707.7|753683.3|752683.3|753729.9|752729.9|753655.8|752655.8|35
1644308050000|2022-02-08 08:14:10|753683.2|752683.2|753723.4|752723.4|753739.9|752739.9|753673.9|752673.9|32
1644308060000|2022-02-08 08:14:20|753721.8|752721.8|753725.4|752725.4|753732|752732|753693.8|752693.8|30
1644308070000|2022-02-08 08:14:30|753735.3|752735.3|753710|752710|753735.3|752735.3|753704.7|752704.7|33
1644308080000|2022-02-08 08:14:40|753710.4|752710.4|753845.6|752845.6|753859.9|752859.9|753697.2|752697.2|35
1644308090000|2022-02-08 08:14:50|753854.1|752854.1|753836.4|752836.4|753863.7|752863.7|753810.1|752810.1|31
1644308100000|2022-02-08 08:15:00|753831|752831|753772.6|752772.6|753831|752831|753743|752743|37
1644308110000|2022-02-08 08:15:10|753772.4|752772.4|753765.7|752765.7|753780.7|752780.7|753762.2|752762.2|30
1644308120000|2022-02-08 08:15:20|753764.9|752764.9|753850.1|752850.1|753866.6|752866.6|753764.9|752764.9|32
1644308130000|2022-02-08 08:15:30|753851.2|752851.2|753839.8|752839.8|753875.4|752875.4|753818.2|752818.2|31
1644308140000|2022-02-08 08:15:40|753837.5|752837.5|753830.7|752830.7|753856.7|752856.7|753816.3|752816.3|28
1644308150000|2022-02-08 08:15:50|753815|752815|753854.5|752854.5|753860.6|752860.6|753815|752815|28
1644308160000|2022-02-08 08:16:00|753850.4|752850.4|753834.1|752834.1|753864.7|752864.7|753832.3|752832.3|35
1644308170000|2022-02-08 08:16:10|753833.2|752833.2|753850|752850|753850|752850|753796.8|752796.8|29
1644308180000|2022-02-08 08:16:20|753865.6|752865.6|753850.6|752850.6|753879.4|752879.4|753850.4|752850.4|37
1644308190000|2022-02-08 08:16:30|753852.3|752852.3|753907.4|752907.4|753907.4|752907.4|753816.3|752816.3|27
1644308200000|2022-02-08 08:16:40|753897.9|752897.9|754009.3|753009.3|754009.3|753009.3|753897.9|752897.9|28
1644308210000|2022-02-08 08:16:50|754021.5|753021.5|754172.3|753172.3|754173.1|753173.1|754019.6|753019.6|33
1644308220000|2022-02-08 08:17:00|754173.2|753173.2|754333.9|753333.9|754910.5|753414.2|754171.1|752910.5|38
1644308230000|2022-02-08 08:17:10|754311.7|753311.7|754322.1|753322.1|754784.8|753331.5|754164.6|752775.9|35
1644308240000|2022-02-08 08:17:20|754324.9|753324.9|754275.7|753275.7|754324.9|753324.9|754249.9|753249.9|28
1644308250000|2022-02-08 08:17:30|754287.5|753287.5|754238.3|753238.3|754334.8|753334.8|754238.3|753238.3|33
1644308260000|2022-02-08 08:17:40|754227.4|753227.4|754220.8|753220.8|754723.5|753240.4|754209|752723.5|35
1644308270000|2022-02-08 08:17:50|754220.2|753220.2|754159.1|753159.1|754231.7|753231.7|754159.1|753159.1|33
1644308280000|2022-02-08 08:18:00|754143.8|753143.8|754070.3|753070.3|754143.8|753143.8|754061.2|753061.2|36
1644308290000|2022-02-08 08:18:10|754068.2|753068.2|754063.8|753063.8|754078.4|753078.4|754055.2|753055.2|32
1644308300000|2022-02-08 08:18:20|754066.6|753066.6|754038.4|753038.4|754070.7|753070.7|754012.7|753012.7|33
1644308310000|2022-02-08 08:18:30|754041.2|753041.2|753994.7|752994.7|754080.1|753080.1|753960.8|752960.8|39
1644308320000|2022-02-08 08:18:40|754003.4|753003.4|754016.6|753016.6|754016.6|753016.6|753947.2|752947.2|28
1644308330000|2022-02-08 08:18:50|754049.9|753049.9|754155.5|753155.5|754634.6|753163.2|754049.9|752622.9|28
1644308340000|2022-02-08 08:19:00|754134.1|753134.1|754136.5|753136.5|754156|753156|754134.1|753134.1|30
1644308350000|2022-02-08 08:19:10|754129.1|753129.1|754079.8|753079.8|754138.9|753138.9|754020.7|753020.7|36
1644308360000|2022-02-08 08:19:20|754074.6|753074.6|754067.1|753067.1|754622.4|753143|754048.7|752622.4|33
1644308370000|2022-02-08 08:19:30|754064.6|753064.6|753950.4|752950.4|754071.1|753071.1|753922.2|752922.2|33
1644308380000|2022-02-08 08:19:40|753958.4|752958.4|753909.9|752909.9|753958.4|752958.4|753874.6|752874.6|32
1644308390000|2022-02-08 08:19:50|753906.7|752906.7|754068.4|753068.4|754070.8|753070.8|753890.7|752890.7|27
1644308400000|2022-02-08 08:20:00|754094.5|753094.5|754007.6|753007.6|754094.5|753094.5|753968.4|752968.4|36
1644308410000|2022-02-08 08:20:10|754164.4|753164.4|754209.8|753209.8|754209.8|753209.8|754129.7|753129.7|35
1644308420000|2022-02-08 08:20:20|754211|753211|754350.6|753350.6|754768.8|753350.6|754199|752764.9|37
1644308430000|2022-02-08 08:20:30|754370.4|753370.4|754329|753329|754444.5|753444.5|754314.1|753314.1|35
1644308440000|2022-02-08 08:20:40|754333.9|753333.9|754782.8|752782.8|754789.2|753333.9|754205.4|752742.6|34
1644308450000|2022-02-08 08:20:50|754782.3|752782.3|754251.4|753251.4|754792.7|753289.4|754251.4|752740|33
1644308460000|2022-02-08 08:21:00|754264.9|753264.9|754326.6|753326.6|754818.1|753326.6|754252.5|752815.2|34
1644308470000|2022-02-08 08:21:10|754328.7|753328.7|754765.1|752765.1|754774.9|753373.5|754261.4|752753.4|37
1644308480000|2022-02-08 08:21:20|754770.2|752770.2|754685.9|752685.9|754777.9|753278|754199.1|752685.9|30
1644308490000|2022-02-08 08:21:30|754696.2|752696.2|754213.4|753213.4|754696.2|753231.3|754177.8|752696.2|33
1644308500000|2022-02-08 08:21:40|754214.7|753214.7|754139.8|753139.8|754643.8|753214.7|754112.2|752613.1|28
1644308510000|2022-02-08 08:21:50|754159.2|753159.2|754907.1|752907.1|754956.7|753458.2|754115.2|752907.1|37
1644308520000|2022-02-08 08:22:00|754908.9|752908.9|754839.1|752839.1|754908.9|752908.9|754839.1|752839.1|36
1644308530000|2022-02-08 08:22:10|754844.5|752844.5|754791.4|752791.4|754844.5|753303.9|754105.1|752638.4|36
1644308540000|2022-02-08 08:22:20|754223.1|753223.1|754222|753222|754717.2|753240.6|754186.7|752714|30
1644308550000|2022-02-08 08:22:30|754213.6|753213.6|754229.5|753229.5|754232.4|753232.4|754202.9|753202.9|32
1644308560000|2022-02-08 08:22:40|754709.8|752709.8|754159.6|753159.6|754709.8|753176.8|754133.5|752673.4|32
1644308570000|2022-02-08 08:22:50|754159.7|753159.7|754135|753135|754639.2|753159.7|754130.3|752639.2|32
1644308580000|2022-02-08 08:23:00|754168.5|753168.5|754031.6|753031.6|754168.5|753168.5|754031.6|753031.6|34
1644308590000|2022-02-08 08:23:10|754008.6|753008.6|754183.3|753183.3|754205.3|753205.3|753990.9|752990.9|34
1644308600000|2022-02-08 08:23:20|754188.4|753188.4|754180.2|753180.2|754188.4|753188.4|754149.2|753149.2|33
1644308610000|2022-02-08 08:23:30|754182|753182|754157.5|753157.5|754182|753182|754150|753150|28
1644308620000|2022-02-08 08:23:40|754157|753157|754162.8|753162.8|754163.2|753163.2|754053.4|753053.4|29
1644308630000|2022-02-08 08:23:50|754158.5|753158.5|754123.8|753123.8|754163.2|753163.2|754109.4|753109.4|30
1644308640000|2022-02-08 08:24:00|754114.3|753114.3|754047.1|753047.1|754114.3|753114.3|754031.9|753031.9|32
1644308650000|2022-02-08 08:24:10|754049.5|753049.5|754017.8|753017.8|754049.5|753049.5|754014.3|753014.3|29
1644308660000|2022-02-08 08:24:20|754030.8|753030.8|754115.6|753115.6|754131.9|753131.9|754015.6|753015.6|34
1644308670000|2022-02-08 08:24:30|754113.7|753113.7|754189.3|753189.3|754190|753190|754105.2|753105.2|34
1644308680000|2022-02-08 08:24:40|754188.7|753188.7|754160|753160|754188.7|753188.7|754145.9|753145.9|32
1644308690000|2022-02-08 08:24:50|754156.8|753156.8|755034.4|753034.4|755034.4|753594.8|754092.8|752623.2|34
1644308700000|2022-02-08 08:25:00|755044.2|753044.2|754557.6|753557.6|755161.9|753635.4|754506.6|752995.2|39
1644308710000|2022-02-08 08:25:10|754571.5|753571.5|754653.2|753653.2|755163.8|753656.5|754571.5|753082|31
1644308720000|2022-02-08 08:25:20|754656.1|753656.1|754545.9|753545.9|754692.5|753692.5|754515.5|753515.5|39
1644308730000|2022-02-08 08:25:30|754538.8|753538.8|754481.6|753481.6|755002.6|753538.8|754466.4|753002.6|29
1644308740000|2022-02-08 08:25:40|754452|753452|754465|753465|754468.1|753468.1|754447|753447|27
1644308750000|2022-02-08 08:25:50|754463.7|753463.7|754544.6|753544.6|754544.7|753544.7|754453.6|753453.6|35
1644308760000|2022-02-08 08:26:00|754523|753523|754448.3|753448.3|754523|753523|754421.9|753421.9|32
1644308770000|2022-02-08 08:26:10|754426.6|753426.6|754465.9|753465.9|754474.9|753474.9|754385.1|753385.1|34
1644308780000|2022-02-08 08:26:20|754465.1|753465.1|754435.9|753435.9|754469.2|753469.2|754413.6|753413.6|27
1644308790000|2022-02-08 08:26:30|754435.6|753435.6|754373.2|753373.2|754439.7|753439.7|754365.2|753365.2|27
1644308800000|2022-02-08 08:26:40|754369.6|753369.6|754356.4|753356.4|754372.2|753372.2|754341.8|753341.8|25
1644308810000|2022-02-08 08:26:50|754355.1|753355.1|754346.1|753346.1|754355.1|753355.1|754328.1|753328.1|20
1644308820000|2022-02-08 08:27:00|754339.9|753339.9|754352.5|753352.5|754353.8|753353.8|754298.5|753298.5|30
1644308830000|2022-02-08 08:27:10|754351.1|753351.1|754340.6|753340.6|754351.1|753351.1|754335.7|753335.7|23
1644308840000|2022-02-08 08:27:20|754343.6|753343.6|754334.5|753334.5|754357.9|753357.9|754322|753322|21
1644308850000|2022-02-08 08:27:30|754334.7|753334.7|754332.6|753332.6|754341.3|753341.3|754269.8|753269.8|30
1644308860000|2022-02-08 08:27:40|754333|753333|754363.5|753363.5|754374.2|753374.2|754332.6|753332.6|35
1644308870000|2022-02-08 08:27:50|754350.8|753350.8|754340.2|753340.2|754359.4|753359.4|754331.8|753331.8|29
1644308880000|2022-02-08 08:28:00|754315.3|753315.3|754295.3|753295.3|754324.2|753324.2|754285.7|753285.7|28
1644308890000|2022-02-08 08:28:10|754295.7|753295.7|754287.1|753287.1|754313.8|753313.8|754260.8|753260.8|30
1644308900000|2022-02-08 08:28:20|754288.9|753288.9|754266.7|753266.7|754332|753332|754246.4|753246.4|31
1644308910000|2022-02-08 08:28:30|754266|753266|754269.1|753269.1|754274|753274|754265.9|753265.9|19
1644308920000|2022-02-08 08:28:40|754266|753266|754339.7|753339.7|754349.1|753349.1|754209.8|753209.8|37
1644308930000|2022-02-08 08:28:50|754326.7|753326.7|754308.7|753308.7|754341.9|753341.9|754308.7|753308.7|31
1644308940000|2022-02-08 08:29:00|754259.3|753259.3|754349.8|753349.8|754349.8|753349.8|754245.6|753245.6|29
1644308950000|2022-02-08 08:29:10|754349|753349|754376.9|753376.9|754379.1|753379.1|754349|753349|28
1644308960000|2022-02-08 08:29:20|754377|753377|754266.7|753266.7|754377|753377|754252.3|753252.3|30
1644308970000|2022-02-08 08:29:30|754319.9|753319.9|754423.4|753423.4|754424.9|753424.9|754319.9|753319.9|30
1644308980000|2022-02-08 08:29:40|754428.5|753428.5|754325.9|753325.9|754428.5|753428.5|754309|753309|32
1644308990000|2022-02-08 08:29:50|754303.2|753303.2|754379.3|753379.3|754404|753404|754303.2|753303.2|28
1644309000000|2022-02-08 08:30:00|754386.4|753386.4|754327.2|753327.2|754386.4|753386.4|754324.7|753324.7|26
1644309010000|2022-02-08 08:30:10|754338.9|753338.9|754400.1|753400.1|754415.7|753415.7|754338.9|753338.9|26
1644309020000|2022-02-08 08:30:20|754403.2|753403.2|754331.3|753331.3|754403.2|753403.2|754298.3|753298.3|30
1644309030000|2022-02-08 08:30:30|754298.4|753298.4|754308.7|753308.7|754321.8|753321.8|754276.1|753276.1|36
1644309040000|2022-02-08 08:30:40|754296.3|753296.3|754245.2|753245.2|754305|753305|754233.3|753233.3|38
1644309050000|2022-02-08 08:30:50|754237.6|753237.6|754148.8|753148.8|754241.7|753241.7|754144.4|753144.4|35
1644309060000|2022-02-08 08:31:00|754144.8|753144.8|754127|753127|754163.1|753163.1|754119.8|753119.8|34
1644309070000|2022-02-08 08:31:10|754125|753125|754073.5|753073.5|754134.2|753134.2|754053.7|753053.7|36
1644309080000|2022-02-08 08:31:20|754066.8|753066.8|754121.3|753121.3|754134.1|753134.1|754066.8|753066.8|32
1644309090000|2022-02-08 08:31:30|754154.1|753154.1|754160.7|753160.7|754180|753180|754136|753136|34
1644309100000|2022-02-08 08:31:40|754160.4|753160.4|754262.3|753262.3|754282.3|753282.3|754160.4|753160.4|34
1644309110000|2022-02-08 08:31:50|754269.3|753269.3|754132.2|753132.2|754274.8|753274.8|754119.2|753119.2|34
1644309120000|2022-02-08 08:32:00|754125.9|753125.9|754165.7|753165.7|754192.9|753192.9|754080|753080|33
1644309130000|2022-02-08 08:32:10|754162.4|753162.4|754160.2|753160.2|754185.5|753185.5|754153.4|753153.4|29
1644309140000|2022-02-08 08:32:20|754158.8|753158.8|754151.3|753151.3|754170.8|753170.8|754130|753130|24
1644309150000|2022-02-08 08:32:30|754149.3|753149.3|754130|753130|754149.3|753149.3|754112.4|753112.4|27
1644309160000|2022-02-08 08:32:40|754122.7|753122.7|754114.8|753114.8|754126.7|753126.7|754113.5|753113.5|27
1644309170000|2022-02-08 08:32:50|754113.3|753113.3|753889.5|752889.5|754113.3|753113.3|753885.5|752885.5|32
1644309180000|2022-02-08 08:33:00|753887.2|752887.2|754000.6|753000.6|754050.4|753050.4|753877.3|752877.3|33
1644309190000|2022-02-08 08:33:10|753994.8|752994.8|754007.1|753007.1|754116.7|753116.7|753992.2|752992.2|29
1644309200000|2022-02-08 08:33:20|754019.3|753019.3|753999.9|752999.9|754020.2|753020.2|753978.5|752978.5|26
1644309210000|2022-02-08 08:33:30|754012.1|753012.1|753963.8|752963.8|754012.1|753012.1|753942.2|752942.2|27
1644309220000|2022-02-08 08:33:40|753963.5|752963.5|754085.8|753085.8|754085.8|753085.8|753914.5|752914.5|28
1644309230000|2022-02-08 08:33:50|754050.4|753050.4|753966.1|752966.1|754060.1|753060.1|753966.1|752966.1|27
1644309240000|2022-02-08 08:34:00|753966.4|752966.4|753922.5|752922.5|753975|752975|753922.2|752922.2|30
1644309250000|2022-02-08 08:34:10|753923.3|752923.3|753921.4|752921.4|753938|752938|753917.1|752917.1|26
1644309260000|2022-02-08 08:34:20|753921.5|752921.5|753915.6|752915.6|753922.6|752922.6|753899.5|752899.5|27
1644309270000|2022-02-08 08:34:30|753916.7|752916.7|753956.1|752956.1|753956.1|752956.1|753886.2|752886.2|31
1644309280000|2022-02-08 08:34:40|753957.4|752957.4|753949.5|752949.5|753959.7|752959.7|753943.4|752943.4|28
1644309290000|2022-02-08 08:34:50|753947.2|752947.2|753896.3|752896.3|753947.2|752947.2|753883.3|752883.3|31
1644309300000|2022-02-08 08:35:00|753934.4|752934.4|753943.6|752943.6|753978|752978|753933|752933|34
1644309310000|2022-02-08 08:35:10|753941.3|752941.3|753939|752939|753960.7|752960.7|753881.7|752881.7|35
1644309320000|2022-02-08 08:35:20|753944.1|752944.1|753956.9|752956.9|753962.7|752962.7|753921.5|752921.5|29
1644309330000|2022-02-08 08:35:30|753955.7|752955.7|753940.1|752940.1|754433.5|752955.8|753936.9|752432.5|20
1644309340000|2022-02-08 08:35:40|753936.3|752936.3|753972.2|752972.2|753997.5|752997.5|753936.3|752936.3|28
1644309350000|2022-02-08 08:35:50|753973.8|752973.8|754121.1|753121.1|754134.2|753134.2|753954.4|752954.4|25
1644309360000|2022-02-08 08:36:00|754120.4|753120.4|754073.5|753073.5|754127.7|753127.7|753984.5|752984.5|29
1644309370000|2022-02-08 08:36:10|754073.8|753073.8|754102.5|753102.5|754130.6|753130.6|754073.8|753073.8|34
1644309380000|2022-02-08 08:36:20|754120.3|753120.3|754094.5|753094.5|754134|753134|754091.9|753091.9|26
1644309390000|2022-02-08 08:36:30|754094.3|753094.3|754200.4|753200.4|754688.5|753200.4|754094.3|752688.5|26
1644309400000|2022-02-08 08:36:40|754197.6|753197.6|754163.9|753163.9|754203.6|753203.6|754159|753159|27
1644309410000|2022-02-08 08:36:50|754162.5|753162.5|754166|753166|754177.9|753177.9|754159.1|753159.1|24
1644309420000|2022-02-08 08:37:00|754165.9|753165.9|754188.4|753188.4|754191.9|753191.9|754162|753162|25
1644309430000|2022-02-08 08:37:10|754186.1|753186.1|754176.1|753176.1|754186.9|753186.9|754171.5|753171.5|23
1644309440000|2022-02-08 08:37:20|754170.2|753170.2|754249.2|753249.2|754318|753318|754167.3|753167.3|31
1644309450000|2022-02-08 08:37:30|754244.6|753244.6|754206.2|753206.2|754251|753251|754201.6|753201.6|36
1644309460000|2022-02-08 08:37:40|754198.6|753198.6|754180.9|753180.9|754198.6|753198.6|754176.9|753176.9|13
1644309470000|2022-02-08 08:37:50|754183|753183|754183.3|753183.3|754191|753191|754183|753183|14
1644309480000|2022-02-08 08:38:00|754192.7|753192.7|754186.3|753186.3|754209.1|753209.1|754186.1|753186.1|22
1644309490000|2022-02-08 08:38:10|754209.2|753209.2|754205.6|753205.6|754215.3|753215.3|754185.9|753185.9|27
1644309500000|2022-02-08 08:38:20|754204|753204|754143.6|753143.6|754204|753204|754143.6|753143.6|24
1644309510000|2022-02-08 08:38:30|754144.9|753144.9|754218.1|753218.1|754255.4|753255.4|754140.9|753140.9|29
1644309520000|2022-02-08 08:38:40|754217.2|753217.2|754208.6|753208.6|754222.4|753222.4|754195.8|753195.8|35
1644309530000|2022-02-08 08:38:50|754208|753208|754207|753207|754211.4|753211.4|754185.4|753185.4|32
1644309540000|2022-02-08 08:39:00|754205.1|753205.1|754259.6|753259.6|754273.4|753273.4|754205.1|753205.1|32
1644309550000|2022-02-08 08:39:10|754261.1|753261.1|754304.9|753304.9|754320.5|753320.5|754253.7|753253.7|24
1644309560000|2022-02-08 08:39:20|754302.1|753302.1|754358.9|753358.9|754368.4|753368.4|754299.5|753299.5|31
1644309570000|2022-02-08 08:39:30|754358.6|753358.6|754342.2|753342.2|754364.6|753364.6|754342.2|753342.2|26
1644309580000|2022-02-08 08:39:40|754340.8|753340.8|754435.8|753435.8|754469.2|753469.2|754304.5|753304.5|30
1644309590000|2022-02-08 08:39:50|754432.2|753432.2|754438.5|753438.5|754484.3|753484.3|754414|753414|32
1644309600000|2022-02-08 08:40:00|754444.1|753444.1|754442.3|753442.3|754470.2|753470.2|754431.1|753431.1|34
1644309610000|2022-02-08 08:40:10|754442|753442|754281.1|753281.1|754442.5|753442.5|754261.2|753261.2|34
1644309620000|2022-02-08 08:40:20|754257|753257|754411.9|753411.9|754465.5|753465.5|754257|753257|31
1644309630000|2022-02-08 08:40:30|754405.6|753405.6|754288.7|753288.7|754405.6|753405.6|754265.2|753265.2|33
1644309640000|2022-02-08 08:40:40|754279.5|753279.5|754247.6|753247.6|754304.7|753304.7|754247.6|753247.6|30
1644309650000|2022-02-08 08:40:50|754252.1|753252.1|754278.5|753278.5|754829.7|753363.1|754247.6|752829.7|33
1644309660000|2022-02-08 08:41:00|754267|753267|754213.4|753213.4|754727.1|753288.5|754201.4|752727.1|34
1644309670000|2022-02-08 08:41:10|754220.3|753220.3|754235.6|753235.6|754283.9|753283.9|754220.3|753220.3|35
1644309680000|2022-02-08 08:41:20|754233.9|753233.9|754243.9|753243.9|754247.5|753247.5|754221|753221|36
1644309690000|2022-02-08 08:41:30|754244.9|753244.9|754176.5|753176.5|754253.5|753253.5|754173.7|753173.7|35
1644309700000|2022-02-08 08:41:40|754176.4|753176.4|754191.2|753191.2|754202.8|753202.8|754171.6|753171.6|27
1644309710000|2022-02-08 08:41:50|754193.4|753193.4|754216|753216|754334|753334|754193.4|753193.4|31
1644309720000|2022-02-08 08:42:00|754224.4|753224.4|754180.1|753180.1|754224.4|753224.4|754180.1|753180.1|28
1644309730000|2022-02-08 08:42:10|754179.4|753179.4|754269.5|753269.5|754293.2|753293.2|754167.4|753167.4|36
1644309740000|2022-02-08 08:42:20|754261.7|753261.7|754332.8|753332.8|754369.8|753369.8|754249.3|753249.3|33
1644309750000|2022-02-08 08:42:30|754330.8|753330.8|754444|753444|754444|753444|754330.8|753330.8|37
1644309760000|2022-02-08 08:42:40|754441.9|753441.9|754398.8|753398.8|754459.7|753459.7|754395|753395|28
1644309770000|2022-02-08 08:42:50|754402.3|753402.3|754412.1|753412.1|754414.8|753414.8|754399.4|753399.4|18
1644309780000|2022-02-08 08:43:00|754411.4|753411.4|754404.4|753404.4|754426.7|753426.7|754404.4|753404.4|26
1644309790000|2022-02-08 08:43:10|754409.2|753409.2|754458.5|753458.5|754470.3|753470.3|754401.3|753401.3|35
1644309800000|2022-02-08 08:43:20|754458.3|753458.3|754492.6|753492.6|754503.5|753503.5|754455.1|753455.1|29
1644309810000|2022-02-08 08:43:30|754496.4|753496.4|754566.7|753566.7|754566.7|753566.7|754487.7|753487.7|29
1644309820000|2022-02-08 08:43:40|754583.7|753583.7|754768.1|753768.1|754768.1|753768.1|754581.8|753581.8|37
1644309830000|2022-02-08 08:43:50|754758.5|753758.5|754778.5|753778.5|754781.8|753781.8|754713.6|753713.6|36
1644309840000|2022-02-08 08:44:00|754769.2|753769.2|754833.8|753833.8|755312.2|753835.9|754753.5|753312.2|36
1644309850000|2022-02-08 08:44:10|754824.2|753824.2|754866.2|753866.2|754876.7|753876.7|754813.3|753813.3|34
1644309860000|2022-02-08 08:44:20|754834.5|753834.5|754740.7|753740.7|754846.6|753846.6|754740.7|753740.7|36
1644309870000|2022-02-08 08:44:30|754751.1|753751.1|754715|753715|754760.4|753760.4|754702.8|753702.8|29
1644309880000|2022-02-08 08:44:40|754712.1|753712.1|754779.2|753779.2|754824|753824|754712.1|753712.1|36
1644309890000|2022-02-08 08:44:50|754769.7|753769.7|754748.9|753748.9|754803.2|753803.2|754732.4|753732.4|34
1644309900000|2022-02-08 08:45:00|754749.4|753749.4|754634.9|753634.9|754749.4|753749.4|754634.9|753634.9|27
1644309910000|2022-02-08 08:45:10|754661.9|753661.9|754605.6|753605.6|754684.3|753684.3|754597.7|753597.7|36
1644309920000|2022-02-08 08:45:20|754605.8|753605.8|754626.8|753626.8|754626.8|753626.8|754565.3|753565.3|28
1644309930000|2022-02-08 08:45:30|754672.9|753672.9|754611.3|753611.3|754733.8|753733.8|754590.8|753590.8|36
1644309940000|2022-02-08 08:45:40|754610.2|753610.2|754607.3|753607.3|754622.4|753622.4|754606.9|753606.9|34
1644309950000|2022-02-08 08:45:50|754611.7|753611.7|754560|753560|754621.1|753621.1|754560|753560|31
1644309960000|2022-02-08 08:46:00|754557.4|753557.4|754550.7|753550.7|754572.6|753572.6|754526.9|753526.9|27
1644309970000|2022-02-08 08:46:10|754547.5|753547.5|754564.5|753564.5|754578.3|753578.3|754540.2|753540.2|34
1644309980000|2022-02-08 08:46:20|754562.4|753562.4|754542|753542|754563.5|753563.5|754537.6|753537.6|27
1644309990000|2022-02-08 08:46:30|754552.3|753552.3|754547.4|753547.4|754558.3|753558.3|754524.7|753524.7|21
1644310000000|2022-02-08 08:46:40|754541|753541|754528.4|753528.4|754543|753543|754525.1|753525.1|23
1644310010000|2022-02-08 08:46:50|754527.3|753527.3|754539.2|753539.2|755042.9|753565.7|754524.2|753039|25
1644310020000|2022-02-08 08:47:00|754529.5|753529.5|754417.7|753417.7|754536.5|753536.5|754416|753416|28
1644310030000|2022-02-08 08:47:10|754413|753413|754357|753357|754417.1|753417.1|754352.1|753352.1|27
1644310040000|2022-02-08 08:47:20|754348.9|753348.9|754349.8|753349.8|754355.3|753355.3|754348.6|753348.6|18
1644310050000|2022-02-08 08:47:30|754350.2|753350.2|754372.9|753372.9|754372.9|753372.9|754342.1|753342.1|26
1644310060000|2022-02-08 08:47:40|754381.2|753381.2|754332.4|753332.4|754861.9|753385.4|754328.8|752861.9|29
1644310070000|2022-02-08 08:47:50|754333.6|753333.6|754330.1|753330.1|754333.6|753333.6|754274.8|753274.8|25
1644310080000|2022-02-08 08:48:00|754353.6|753353.6|754355|753355|754822.5|753356.7|754286.8|752822.5|37
1644310090000|2022-02-08 08:48:10|754356.3|753356.3|754298.3|753298.3|754814.5|753356.3|754280.1|752814.5|31
1644310100000|2022-02-08 08:48:20|754311.7|753311.7|754273|753273|754311.7|753311.7|754267|753267|32
1644310110000|2022-02-08 08:48:30|754271.5|753271.5|754284.3|753284.3|754298.5|753298.5|754247.9|753247.9|28
1644310120000|2022-02-08 08:48:40|754330.7|753330.7|754305.5|753305.5|754355.5|753355.5|754294.9|753294.9|31
1644310130000|2022-02-08 08:48:50|754314.7|753314.7|754301.9|753301.9|754314.7|753314.7|754285.3|753285.3|27
1644310140000|2022-02-08 08:49:00|754300.8|753300.8|754309.7|753309.7|754332.5|753332.5|754291.8|753291.8|30
1644310150000|2022-02-08 08:49:10|754307.5|753307.5|754255.7|753255.7|754317.9|753317.9|754250.7|753250.7|23
1644310160000|2022-02-08 08:49:20|754249.6|753249.6|754210|753210|754287.3|753287.3|754210|753210|30
1644310170000|2022-02-08 08:49:30|754222.1|753222.1|754100.7|753100.7|754634.4|753222.1|754096.4|752617.1|29
1644310180000|2022-02-08 08:49:40|754108.4|753108.4|754017.4|753017.4|754112.1|753112.1|754017.4|753017.4|29
1644310190000|2022-02-08 08:49:50|754004.3|753004.3|753985.1|752985.1|754005.4|753005.4|753926.4|752926.4|34
1644310200000|2022-02-08 08:50:00|753991.3|752991.3|753948.9|752948.9|754454.1|752991.3|753933.8|752450.5|31
1644310210000|2022-02-08 08:50:10|753947.3|752947.3|753931.2|752931.2|753950.1|752950.1|753925.6|752925.6|30
1644310220000|2022-02-08 08:50:20|753931.4|752931.4|753873.2|752873.2|753937.4|752937.4|753869.6|752869.6|30
1644310230000|2022-02-08 08:50:30|753871.7|752871.7|753874.3|752874.3|753876|752876|753862|752862|24
1644310240000|2022-02-08 08:50:40|753876.2|752876.2|753907|752907|753942.6|752942.6|753876.2|752876.2|29
1644310250000|2022-02-08 08:50:50|753932.2|752932.2|754034.2|753034.2|754048.7|753048.7|753932.2|752932.2|33
1644310260000|2022-02-08 08:51:00|754034.1|753034.1|754014|753014|754040.8|753040.8|753985.2|752985.2|28
1644310270000|2022-02-08 08:51:10|754060.4|753060.4|754060.2|753060.2|754545.8|753072|754038.4|752545.8|27
1644310280000|2022-02-08 08:51:20|754058.4|753058.4|754083|753083|754563|753103.8|754028.5|752563|26
1644310290000|2022-02-08 08:51:30|754082.1|753082.1|754024.1|753024.1|754082.1|753082.1|754020.1|753020.1|29
1644310300000|2022-02-08 08:51:40|754071|753071|754133.2|753133.2|754133.2|753133.2|754071|753071|32
1644310310000|2022-02-08 08:51:50|754133.4|753133.4|754142.3|753142.3|754658|753191.9|754119.8|752649.9|34
1644310320000|2022-02-08 08:52:00|754141.9|753141.9|754082.8|753082.8|754154.2|753154.2|754072.4|753072.4|33
1644310330000|2022-02-08 08:52:10|754082.9|753082.9|754088.2|753088.2|754137.1|753137.1|754071.7|753071.7|29
1644310340000|2022-02-08 08:52:20|754106.3|753106.3|754076|753076|754112.7|753112.7|754063.2|753063.2|26
1644310350000|2022-02-08 08:52:30|754075.6|753075.6|754093.1|753093.1|754123.5|753123.5|754062|753062|24
1644310360000|2022-02-08 08:52:40|754084.5|753084.5|754101.9|753101.9|754108|753108|754084.5|753084.5|30
1644310370000|2022-02-08 08:52:50|754101.6|753101.6|754085.5|753085.5|754114.1|753114.1|754072.6|753072.6|30
1644310380000|2022-02-08 08:53:00|754090.2|753090.2|754042.1|753042.1|754090.9|753090.9|754031|753031|31
1644310390000|2022-02-08 08:53:10|754003.2|753003.2|753987.9|752987.9|754003.2|753003.2|753943.8|752943.8|33
1644310400000|2022-02-08 08:53:20|753983.6|752983.6|754056.1|753056.1|754082.1|753082.1|753968.8|752968.8|32
1644310410000|2022-02-08 08:53:30|754052.2|753052.2|754007.1|753007.1|754052.9|753052.9|753996|752996|30
1644310420000|2022-02-08 08:53:40|754006.6|753006.6|754003.5|753003.5|754008.1|753008.1|753984.4|752984.4|25
1644310430000|2022-02-08 08:53:50|754003.6|753003.6|754060.1|753060.1|754093.6|753093.6|753991.1|752991.1|27
1644310440000|2022-02-08 08:54:00|754060.3|753060.3|754014.7|753014.7|754071.5|753071.5|753987.2|752987.2|34
1644310450000|2022-02-08 08:54:10|754007.1|753007.1|754010.7|753010.7|754030.9|753030.9|753978|752978|32
1644310460000|2022-02-08 08:54:20|754013.2|753013.2|754104.7|753104.7|754104.7|753104.7|754004.2|753004.2|30
1644310470000|2022-02-08 08:54:30|754106.1|753106.1|754061.4|753061.4|754109.9|753109.9|754048.1|753048.1|27
1644310480000|2022-02-08 08:54:40|754061|753061|754096.3|753096.3|754116.3|753116.3|754055.6|753055.6|30
1644310490000|2022-02-08 08:54:50|754078.5|753078.5|754076.2|753076.2|754112.6|753112.6|754062.6|753062.6|30
1644310500000|2022-02-08 08:55:00|754096.8|753096.8|754033.1|753033.1|754096.8|753096.8|754028.5|753028.5|30
1644310510000|2022-02-08 08:55:10|754036.2|753036.2|754039.8|753039.8|754568.3|753077.6|754034.5|752555.9|30
1644310520000|2022-02-08 08:55:20|754033|753033|754071.2|753071.2|754071.2|753071.2|754032.5|753032.5|24
1644310530000|2022-02-08 08:55:30|754066.4|753066.4|754068.9|753068.9|754068.9|753068.9|754026.9|753026.9|28
1644310540000|2022-02-08 08:55:40|754068|753068|754058.9|753058.9|754082.6|753082.6|754058.6|753058.6|33
1644310550000|2022-02-08 08:55:50|754058.5|753058.5|754038.2|753038.2|754058.5|753058.5|754024.3|753024.3|30
1644310560000|2022-02-08 08:56:00|754038.7|753038.7|754037.3|753037.3|754044|753044|754037.1|753037.1|24
1644310570000|2022-02-08 08:56:10|754036.1|753036.1|754036.3|753036.3|754037.8|753037.8|754035|753035|24
1644310580000|2022-02-08 08:56:20|754035.9|753035.9|754022.5|753022.5|754038.6|753038.6|754022.5|753022.5|20
1644310590000|2022-02-08 08:56:30|754039.4|753039.4|754028.5|753028.5|754049.6|753049.6|754016.4|753016.4|28
1644310600000|2022-02-08 08:56:40|754027.2|753027.2|754023.3|753023.3|754095.2|753095.2|754019.8|753019.8|31
1644310610000|2022-02-08 08:56:50|754040.5|753040.5|754024.4|753024.4|754056.2|753056.2|754018.7|753018.7|28
1644310620000|2022-02-08 08:57:00|754023|753023|754125.1|753125.1|754145.6|753145.6|754020.8|753020.8|36
1644310630000|2022-02-08 08:57:10|754132.6|753132.6|753962|752962|754132.6|753132.6|753958.6|752958.6|36
1644310640000|2022-02-08 08:57:20|753957.4|752957.4|754032.9|753032.9|754069.7|753069.7|753957.3|752957.3|29
1644310650000|2022-02-08 08:57:30|754037.1|753037.1|754022.2|753022.2|754037.1|753037.1|754012|753012|18
1644310660000|2022-02-08 08:57:40|754019.1|753019.1|754030.5|753030.5|754030.5|753030.5|754007.2|753007.2|18
1644310670000|2022-02-08 08:57:50|754022|753022|754049.8|753049.8|754069.4|753069.4|754017.2|753017.2|31
1644310680000|2022-02-08 08:58:00|754045.8|753045.8|754119|753119|754128.3|753128.3|754045.6|753045.6|25
1644310690000|2022-02-08 08:58:10|754117.9|753117.9|754104|753104|754121.9|753121.9|754099.6|753099.6|23
1644310700000|2022-02-08 08:58:20|754106.9|753106.9|754092.4|753092.4|754109.9|753109.9|754072.4|753072.4|27
1644310710000|2022-02-08 08:58:30|754090.6|753090.6|754073.9|753073.9|754101.9|753101.9|754068.3|753068.3|29
1644310720000|2022-02-08 08:58:40|754086.7|753086.7|754147.1|753147.1|754147.1|753147.1|754086.6|753086.6|23
1644310730000|2022-02-08 08:58:50|754139.4|753139.4|754121.8|753121.8|754144|753144|754120.4|753120.4|29
1644310740000|2022-02-08 08:59:00|754133.7|753133.7|754150|753150|754158.3|753158.3|754129.6|753129.6|35
1644310750000|2022-02-08 08:59:10|754149.7|753149.7|754124.8|753124.8|754661.3|753161.5|754121.7|752619.2|26
1644310760000|2022-02-08 08:59:20|754134.2|753134.2|754143.9|753143.9|754160.5|753160.5|754124.2|753124.2|23
1644310770000|2022-02-08 08:59:30|754133|753133|754126|753126|754210.4|753210.4|754126|753126|26
1644310780000|2022-02-08 08:59:40|754129.8|753129.8|754126.9|753126.9|754136.5|753136.5|754105.5|753105.5|28
1644310790000|2022-02-08 08:59:50|754126|753126|754111.8|753111.8|754624|753145.5|754099.8|752600|27
1644310800000|2022-02-08 09:00:00|754124.5|753124.5|754133.1|753133.1|754139.5|753139.5|754110.6|753110.6|27
1644310810000|2022-02-08 09:00:10|754134.6|753134.6|754136|753136|754143.3|753143.3|754125.4|753125.4|24
1644310820000|2022-02-08 09:00:20|754137.4|753137.4|754088.7|753088.7|754137.4|753137.4|754088.7|753088.7|19
1644310830000|2022-02-08 09:00:30|754590.7|752590.7|754080.2|753080.2|754600.5|753094.9|754074|752571.2|31
1644310840000|2022-02-08 09:00:40|754078.4|753078.4|754565.8|752565.8|754565.8|753086.8|754053|752554.6|23
1644310850000|2022-02-08 09:00:50|754067.5|753067.5|754064.2|753064.2|754067.5|753067.5|754040.7|753040.7|25
1644310860000|2022-02-08 09:01:00|754058.9|753058.9|754078.4|753078.4|754090.4|753090.4|754058.9|753058.9|25
1644310870000|2022-02-08 09:01:10|754076.1|753076.1|754045.7|753045.7|754081.3|753081.3|754035|753035|21
1644310880000|2022-02-08 09:01:20|754044.4|753044.4|754085.5|753085.5|754150.4|753150.4|754023.1|753023.1|31
1644310890000|2022-02-08 09:01:30|754105.6|753105.6|754253.8|753253.8|754352|753352|754105.6|753105.6|38
1644310900000|2022-02-08 09:01:40|754234.1|753234.1|754244.3|753244.3|754259.6|753259.6|754213.4|753213.4|27
1644310910000|2022-02-08 09:01:50|754249.8|753249.8|754272.1|753272.1|754762.5|753279.7|754226|752762.5|27
1644310920000|2022-02-08 09:02:00|754272.3|753272.3|754242.5|753242.5|754272.3|753272.3|754216.6|753216.6|26
1644310930000|2022-02-08 09:02:10|754240.2|753240.2|754161.8|753161.8|754240.5|753240.5|754150.9|753150.9|30
1644310940000|2022-02-08 09:02:20|754132.2|753132.2|754196.1|753196.1|754244.1|753244.1|754122.8|753122.8|30
1644310950000|2022-02-08 09:02:30|754209.3|753209.3|754440|753440|754440|753440|754193|753193|33
1644310960000|2022-02-08 09:02:40|754452.4|753452.4|754405|753405|754464|753464|754388.6|753388.6|32
1644310970000|2022-02-08 09:02:50|754368|753368|754429.2|753429.2|754925.7|753429.2|754368|752872.5|39
1644310980000|2022-02-08 09:03:00|754430.1|753430.1|754460.7|753460.7|754951|753464|754363.1|752949|37
1644310990000|2022-02-08 09:03:10|754453.4|753453.4|754431.7|753431.7|754458.2|753458.2|754422.8|753422.8|30
1644311000000|2022-02-08 09:03:20|754451.7|753451.7|754462.2|753462.2|754463.8|753463.8|754446.8|753446.8|24
1644311010000|2022-02-08 09:03:30|754462.7|753462.7|754439.5|753439.5|754462.7|753462.7|754427.1|753427.1|22
1644311020000|2022-02-08 09:03:40|754438.9|753438.9|754429.6|753429.6|754459.2|753459.2|754429.6|753429.6|17
1644311030000|2022-02-08 09:03:50|754433.4|753433.4|754409.1|753409.1|754439.8|753439.8|754403|753403|31
1644311040000|2022-02-08 09:04:00|754409|753409|754463.3|753463.3|754940.1|753479.6|754409|752940.1|23
1644311050000|2022-02-08 09:04:10|754482.4|753482.4|754455.9|753455.9|754482.4|753482.4|754454.3|753454.3|22
1644311060000|2022-02-08 09:04:20|754437.5|753437.5|754473.9|753473.9|754487.3|753487.3|754426.3|753426.3|22
1644311070000|2022-02-08 09:04:30|754456.6|753456.6|754420.2|753420.2|754475.5|753475.5|754401.6|753401.6|23
1644311080000|2022-02-08 09:04:40|754409|753409|754412.4|753412.4|754423.6|753423.6|754409|753409|18
1644311090000|2022-02-08 09:04:50|754407.4|753407.4|754394.8|753394.8|754409.2|753409.2|754387.5|753387.5|27
1644311100000|2022-02-08 09:05:00|754395.2|753395.2|754391.5|753391.5|754406.8|753406.8|754382.6|753382.6|25
1644311110000|2022-02-08 09:05:10|754393.8|753393.8|754419|753419|754478.9|753478.9|754386.3|753386.3|26
1644311120000|2022-02-08 09:05:20|754415.3|753415.3|754447.2|753447.2|754447.2|753447.2|754413.9|753413.9|17
1644311130000|2022-02-08 09:05:30|754450.2|753450.2|754431.2|753431.2|754452.9|753452.9|754425.6|753425.6|24
1644311140000|2022-02-08 09:05:40|754444.1|753444.1|754420.4|753420.4|754453.7|753453.7|754412.1|753412.1|20
1644311150000|2022-02-08 09:05:50|754421.1|753421.1|754393.1|753393.1|754421.1|753421.1|754388.3|753388.3|21
1644311160000|2022-02-08 09:06:00|754394|753394|754410.3|753410.3|754418|753418|754387.7|753387.7|27
1644311170000|2022-02-08 09:06:10|754413.5|753413.5|754412.7|753412.7|754415.9|753415.9|754404.7|753404.7|15
1644311180000|2022-02-08 09:06:20|754411.9|753411.9|754422.7|753422.7|754428|753428|754407.3|753407.3|26
1644311190000|2022-02-08 09:06:30|754423.7|753423.7|754439.1|753439.1|754454.8|753454.8|754414.3|753414.3|27
1644311200000|2022-02-08 09:06:40|754441.2|753441.2|754396.2|753396.2|754441.3|753441.3|754396.1|753396.1|24
1644311210000|2022-02-08 09:06:50|754396.1|753396.1|754388|753388|754399|753399|754383|753383|24
1644311220000|2022-02-08 09:07:00|754388.6|753388.6|754384.3|753384.3|754388.6|753388.6|754377.6|753377.6|24
1644311230000|2022-02-08 09:07:10|754383|753383|754292.7|753292.7|754388.2|753388.2|754292.7|753292.7|35
1644311240000|2022-02-08 09:07:20|754292.2|753292.2|754234.3|753234.3|754292.2|753292.2|754233.5|753233.5|23
1644311250000|2022-02-08 09:07:30|754239.1|753239.1|754228|753228|754258.3|753258.3|754228|753228|31
1644311260000|2022-02-08 09:07:40|754227.7|753227.7|754106.3|753106.3|754229.8|753229.8|754081|753081|30
1644311270000|2022-02-08 09:07:50|754116.3|753116.3|754049.7|753049.7|754116.4|753116.4|754036.4|753036.4|35
1644311280000|2022-02-08 09:08:00|754034.9|753034.9|754016.7|753016.7|754075|753075|754016.7|753016.7|31
1644311290000|2022-02-08 09:08:10|754015.8|753015.8|754062.3|753062.3|754064.5|753064.5|753983.2|752983.2|33
1644311300000|2022-02-08 09:08:20|754059.2|753059.2|754083.1|753083.1|754100.2|753100.2|754009.3|753009.3|35
1644311310000|2022-02-08 09:08:30|754092.3|753092.3|754221.7|753221.7|754231.4|753231.4|754055.7|753055.7|35
1644311320000|2022-02-08 09:08:40|754240|753240|754364|753364|754382.2|753382.2|754194.1|753194.1|36
1644311330000|2022-02-08 09:08:50|754357.1|753357.1|754870.7|752870.7|754870.7|753379.4|754307.6|752870.7|30
1644311340000|2022-02-08 09:09:00|754872.8|752872.8|754448.8|753448.8|754872.8|753488.9|754369.8|752857.2|33
1644311350000|2022-02-08 09:09:10|754450.5|753450.5|754460.5|753460.5|754467.4|753467.4|754447.2|753447.2|28
1644311360000|2022-02-08 09:09:20|754460.1|753460.1|754460.6|753460.6|754472.2|753472.2|754456.5|753456.5|25
1644311370000|2022-02-08 09:09:30|754955.6|752955.6|754423.5|753423.5|754955.6|753499.4|754423.5|752955.6|32
1644311380000|2022-02-08 09:09:40|754422.4|753422.4|754454.2|753454.2|754461.9|753461.9|754393.9|753393.9|34
1644311390000|2022-02-08 09:09:50|754443.3|753443.3|754470.2|753470.2|754904.3|753471|754322.3|752861.2|36
1644311400000|2022-02-08 09:10:00|754462.4|753462.4|754515.7|753515.7|755040.6|753550.9|754456.4|752985.9|34
1644311410000|2022-02-08 09:10:10|754516.3|753516.3|754497.6|753497.6|754551.2|753551.2|754443.1|753443.1|30
1644311420000|2022-02-08 09:10:20|754492.4|753492.4|754509.9|753509.9|754989.8|753511.3|754484.6|752984.4|29
1644311430000|2022-02-08 09:10:30|754509|753509|754483.2|753483.2|754509.8|753509.8|754467|753467|27
1644311440000|2022-02-08 09:10:40|754479.8|753479.8|754485.2|753485.2|754485.2|753485.2|754471.6|753471.6|27
1644311450000|2022-02-08 09:10:50|754483.3|753483.3|754452.9|753452.9|754487.3|753487.3|754452.9|753452.9|29
1644311460000|2022-02-08 09:11:00|754452.8|753452.8|754434.8|753434.8|754452.8|753452.8|754413.9|753413.9|30
1644311470000|2022-02-08 09:11:10|754434.5|753434.5|754442.9|753442.9|754442.9|753442.9|754405.8|753405.8|25
1644311480000|2022-02-08 09:11:20|754444.4|753444.4|754577.6|753577.6|754606.4|753606.4|754442.1|753442.1|36
1644311490000|2022-02-08 09:11:30|754585.6|753585.6|754498.9|753498.9|754596.4|753596.4|754498.2|753498.2|31
1644311500000|2022-02-08 09:11:40|754494|753494|754469.4|753469.4|754495.4|753495.4|754469|753469|33
1644311510000|2022-02-08 09:11:50|754473.2|753473.2|754400.2|753400.2|754474.1|753474.1|754389.5|753389.5|34
1644311520000|2022-02-08 09:12:00|754399.5|753399.5|754322|753322|754434.1|753434.1|754322|753322|34
1644311530000|2022-02-08 09:12:10|754321.7|753321.7|754333.4|753333.4|754347.5|753347.5|754314|753314|29
1644311540000|2022-02-08 09:12:20|754331.7|753331.7|754329.3|753329.3|754333.6|753333.6|754321.7|753321.7|25
1644311550000|2022-02-08 09:12:30|754329.6|753329.6|754331.4|753331.4|754820.3|753334.8|754317.8|752820.3|25
1644311560000|2022-02-08 09:12:40|754331.5|753331.5|754321.4|753321.4|754337|753337|754319.2|753319.2|22
1644311570000|2022-02-08 09:12:50|754324.6|753324.6|754271.5|753271.5|754330|753330|754245.9|753245.9|34
1644311580000|2022-02-08 09:13:00|754279|753279|754364.5|753364.5|754383.7|753383.7|754278.5|753278.5|30
1644311590000|2022-02-08 09:13:10|754365.8|753365.8|754270.2|753270.2|754365.8|753365.8|754270.2|753270.2|26
1644311600000|2022-02-08 09:13:20|754259.2|753259.2|754247.8|753247.8|754305.3|753305.3|754240.2|753240.2|32
1644311610000|2022-02-08 09:13:30|754246.3|753246.3|754749.3|752749.3|754749.3|753279.6|754208.4|752749.3|32
1644311620000|2022-02-08 09:13:40|754233.7|753233.7|754100.1|753100.1|754630|753265.7|754054|752630|35
1644311630000|2022-02-08 09:13:50|754082.2|753082.2|754071.4|753071.4|754588.6|753138.1|754050.7|752588.6|35
1644311640000|2022-02-08 09:14:00|754091.1|753091.1|754139.9|753139.9|754182.2|753182.2|754089.6|753089.6|24
1644311650000|2022-02-08 09:14:10|754137.7|753137.7|754044.7|753044.7|754140.4|753140.4|754044.7|753044.7|29
1644311660000|2022-02-08 09:14:20|754035.4|753035.4|754013.2|753013.2|754036.7|753036.7|754012.1|753012.1|30
1644311670000|2022-02-08 09:14:30|754011.7|753011.7|753974.4|752974.4|754011.8|753011.8|753970.1|752970.1|33
1644311680000|2022-02-08 09:14:40|753973.1|752973.1|753974.2|752974.2|753977|752977|753960.6|752960.6|30
1644311690000|2022-02-08 09:14:50|753975.6|752975.6|753975.6|752975.6|753986|752986|753973.7|752973.7|20
1644311700000|2022-02-08 09:15:00|753975.7|752975.7|753982.2|752982.2|753983|752983|753965.9|752965.9|29
1644311710000|2022-02-08 09:15:10|753981.1|752981.1|753989.4|752989.4|753998.1|752998.1|753981.1|752981.1|27
1644311720000|2022-02-08 09:15:20|753989|752989|754019.7|753019.7|754089.8|753089.8|753988.6|752988.6|33
1644311730000|2022-02-08 09:15:30|754017.1|753017.1|754027.7|753027.7|754027.7|753027.7|753998.9|752998.9|31
1644311740000|2022-02-08 09:15:40|754004.7|753004.7|753987.9|752987.9|754026.7|753026.7|753977.4|752977.4|34
1644311750000|2022-02-08 09:15:50|753987|752987|753980.5|752980.5|753998.6|752998.6|753976.1|752976.1|29
1644311760000|2022-02-08 09:16:00|753980.8|752980.8|754099|753099|754099|753099|753973.4|752973.4|28
1644311770000|2022-02-08 09:16:10|754152.3|753152.3|754225.8|753225.8|754868.1|753349.4|754152.3|752810.3|39
1644311780000|2022-02-08 09:16:20|754243.7|753243.7|754181.2|753181.2|754250.4|753250.4|754151.7|753151.7|37
1644311790000|2022-02-08 09:16:30|754172.1|753172.1|754355.4|753355.4|754391.7|753391.7|754172.1|753172.1|33
1644311800000|2022-02-08 09:16:40|754360|753360|754352|753352|754453.6|753453.6|754345|753345|37
1644311810000|2022-02-08 09:16:50|754364.7|753364.7|754226.8|753226.8|754812.9|753371.5|754207.6|752812.4|32
1644311820000|2022-02-08 09:17:00|754210.2|753210.2|754172.1|753172.1|754676.3|753210.2|754160.4|752675.9|28
1644311830000|2022-02-08 09:17:10|754175.5|753175.5|754089.8|753089.8|754175.5|753175.5|754089.8|753089.8|32
1644311840000|2022-02-08 09:17:20|754090.9|753090.9|754058.1|753058.1|754091.8|753091.8|754036|753036|32
1644311850000|2022-02-08 09:17:30|754057.7|753057.7|754091|753091|754109.2|753109.2|754022.1|753022.1|33
1644311860000|2022-02-08 09:17:40|754089.9|753089.9|754139.7|753139.7|754142.6|753142.6|754089|753089|29
1644311870000|2022-02-08 09:17:50|754139.4|753139.4|754200.3|753200.3|754239.5|753239.5|754099.2|753099.2|32
1644311880000|2022-02-08 09:18:00|754202.7|753202.7|754259.1|753259.1|754321.2|753321.2|754195.7|753195.7|29
1644311890000|2022-02-08 09:18:10|754741.5|752741.5|754283.7|753283.7|754755.2|753305.3|754247.3|752741.5|30
1644311900000|2022-02-08 09:18:20|754280.4|753280.4|754259.4|753259.4|754294.6|753294.6|754246.3|753246.3|29
1644311910000|2022-02-08 09:18:30|754251.5|753251.5|754252.7|753252.7|754270.2|753270.2|754243|753243|26
1644311920000|2022-02-08 09:18:40|754258|753258|754223.8|753223.8|754262.8|753262.8|754211.5|753211.5|26
1644311930000|2022-02-08 09:18:50|754231|753231|754225.6|753225.6|754231|753231|754148.4|753148.4|29
1644311940000|2022-02-08 09:19:00|754222.8|753222.8|754201.4|753201.4|754222.8|753222.8|754196.2|753196.2|29
1644311950000|2022-02-08 09:19:10|754239.2|753239.2|754414.9|753414.9|754506.1|753506.1|754222.4|753222.4|36
1644311960000|2022-02-08 09:19:20|754418|753418|754403.9|753403.9|754909.4|753418.7|754391.1|752906.7|36
1644311970000|2022-02-08 09:19:30|754404.7|753404.7|754404|753404|754869.3|753412.7|754371|752848.8|31
1644311980000|2022-02-08 09:19:40|754397.4|753397.4|754282.1|753282.1|754410.1|753410.1|754282.1|753282.1|30
1644311990000|2022-02-08 09:19:50|754295.9|753295.9|754297.7|753297.7|754297.7|753297.7|754208.6|753208.6|34
1644312000000|2022-02-08 09:20:00|754295.6|753295.6|754310.1|753310.1|754313.6|753313.6|754278.2|753278.2|26
1644312010000|2022-02-08 09:20:10|754270.4|753270.4|754361.3|753361.3|754387.5|753387.5|754268.8|753268.8|28
1644312020000|2022-02-08 09:20:20|754360.8|753360.8|754279.9|753279.9|754362.5|753362.5|754266.5|753266.5|27
1644312030000|2022-02-08 09:20:30|754280.2|753280.2|754160.2|753160.2|754280.2|753280.2|754148.1|753148.1|27
1644312040000|2022-02-08 09:20:40|754156.4|753156.4|754071.3|753071.3|754156.4|753156.4|754070.9|753070.9|33
1644312050000|2022-02-08 09:20:50|754080.6|753080.6|754062.8|753062.8|754084.9|753084.9|754040|753040|30
1644312060000|2022-02-08 09:21:00|754063.3|753063.3|754080.1|753080.1|754083.6|753083.6|754055.2|753055.2|30
1644312070000|2022-02-08 09:21:10|754090.4|753090.4|754092.9|753092.9|754127.6|753127.6|754087.8|753087.8|28
1644312080000|2022-02-08 09:21:20|754091.9|753091.9|754215.7|753215.7|754244.2|753244.2|754088.5|753088.5|31
1644312090000|2022-02-08 09:21:30|754212.5|753212.5|754210.5|753210.5|754213.9|753213.9|754196.7|753196.7|29
1644312100000|2022-02-08 09:21:40|754206.1|753206.1|754232.2|753232.2|754729.2|753240.1|754204|752726.2|28
1644312110000|2022-02-08 09:21:50|754231.8|753231.8|754218.3|753218.3|754231.8|753231.8|754210.7|753210.7|28
1644312120000|2022-02-08 09:22:00|754218|753218|754163.4|753163.4|754704.3|753218|754163.4|752702.9|25
1644312130000|2022-02-08 09:22:10|754148|753148|754110.2|753110.2|754154.5|753154.5|754105.6|753105.6|32
1644312140000|2022-02-08 09:22:20|754113.2|753113.2|754208.5|753208.5|754273.9|753273.9|754104.3|753104.3|32
1644312150000|2022-02-08 09:22:30|754209.8|753209.8|754158.3|753158.3|754214.5|753214.5|754150.9|753150.9|24
1644312160000|2022-02-08 09:22:40|754158.2|753158.2|754150.8|753150.8|754158.2|753158.2|754142.6|753142.6|25
1644312170000|2022-02-08 09:22:50|754150.1|753150.1|754140.8|753140.8|754155.1|753155.1|754139.5|753139.5|21
1644312180000|2022-02-08 09:23:00|754139.7|753139.7|754147.8|753147.8|754154|753154|754135.5|753135.5|30
1644312190000|2022-02-08 09:23:10|754159.5|753159.5|754109.1|753109.1|754159.5|753159.5|754106.3|753106.3|28
1644312200000|2022-02-08 09:23:20|754100.8|753100.8|754076.3|753076.3|754103.1|753103.1|754073|753073|25
1644312210000|2022-02-08 09:23:30|754078.6|753078.6|754080.4|753080.4|754080.8|753080.8|754058.5|753058.5|26
1644312220000|2022-02-08 09:23:40|754076.6|753076.6|754071.8|753071.8|754077.7|753077.7|754058.1|753058.1|22
1644312230000|2022-02-08 09:23:50|754071|753071|754101.7|753101.7|754124.5|753124.5|754068.7|753068.7|28
1644312240000|2022-02-08 09:24:00|754107.9|753107.9|754109.9|753109.9|754129.8|753129.8|754100.4|753100.4|17
1644312250000|2022-02-08 09:24:10|754109.8|753109.8|754117.9|753117.9|754119.2|753119.2|754109|753109|15
1644312260000|2022-02-08 09:24:20|754116.5|753116.5|754106|753106|754119.8|753119.8|754105.2|753105.2|13
1644312270000|2022-02-08 09:24:30|754107.1|753107.1|754115.8|753115.8|754123|753123|754100.4|753100.4|18
1644312280000|2022-02-08 09:24:40|754116.6|753116.6|754113.3|753113.3|754116.6|753116.6|754111.1|753111.1|15
1644312290000|2022-02-08 09:24:50|754107.8|753107.8|754111.1|753111.1|754137.5|753137.5|754106.3|753106.3|20
1644312300000|2022-02-08 09:25:00|754111.2|753111.2|754018|753018|754111.2|753111.2|754018|753018|35
1644312310000|2022-02-08 09:25:10|754020.6|753020.6|753911.2|752911.2|754026.4|753026.4|753875.2|752875.2|36
1644312320000|2022-02-08 09:25:20|753917.1|752917.1|753885.3|752885.3|753919.2|752919.2|753871.3|752871.3|28
1644312330000|2022-02-08 09:25:30|753888|752888|753977.7|752977.7|753986.4|752986.4|753863.8|752863.8|33
1644312340000|2022-02-08 09:25:40|753973.8|752973.8|754033.4|753033.4|754047.3|753047.3|753973.8|752973.8|35
1644312350000|2022-02-08 09:25:50|754020.4|753020.4|754006.9|753006.9|754029.9|753029.9|753995|752995|24
1644312360000|2022-02-08 09:26:00|753985.4|752985.4|753998.8|752998.8|754009.8|753009.8|753963.5|752963.5|25
1644312370000|2022-02-08 09:26:10|753998.9|752998.9|754000.4|753000.4|754011.7|753011.7|753981.1|752981.1|22
1644312380000|2022-02-08 09:26:20|754001.5|753001.5|753931.4|752931.4|754001.5|753001.5|753913.8|752913.8|25
1644312390000|2022-02-08 09:26:30|753918.4|752918.4|753916.4|752916.4|753947.2|752947.2|753883.6|752883.6|28
1644312400000|2022-02-08 09:26:40|753915.4|752915.4|753894|752894|753916.9|752916.9|753871.3|752871.3|33
1644312410000|2022-02-08 09:26:50|753888.3|752888.3|753865.2|752865.2|753894.1|752894.1|753862.8|752862.8|25
1644312420000|2022-02-08 09:27:00|753866.8|752866.8|753858.5|752858.5|753866.8|752866.8|753852.7|752852.7|20
1644312430000|2022-02-08 09:27:10|753858.4|752858.4|753854.8|752854.8|753858.7|752858.7|753846.9|752846.9|15
1644312440000|2022-02-08 09:27:20|753853.8|752853.8|753887.5|752887.5|753892.1|752892.1|753847|752847|22
1644312450000|2022-02-08 09:27:30|753874|752874|753975.2|752975.2|754000.7|753000.7|753750.6|752750.6|30
1644312460000|2022-02-08 09:27:40|753968|752968|753993.2|752993.2|754004.5|753004.5|753943.6|752943.6|31
1644312470000|2022-02-08 09:27:50|753989.2|752989.2|754025.6|753025.6|754482.1|753025.8|753949.1|752482.1|25
1644312480000|2022-02-08 09:28:00|754022.5|753022.5|754001.1|753001.1|754034.4|753034.4|753984.5|752984.5|24
1644312490000|2022-02-08 09:28:10|753997.4|752997.4|754014.4|753014.4|754014.4|753014.4|753953.5|752953.5|23
1644312500000|2022-02-08 09:28:20|753977.9|752977.9|753938.9|752938.9|753988.6|752988.6|753908.3|752908.3|32
1644312510000|2022-02-08 09:28:30|753955.2|752955.2|753946.1|752946.1|753955.2|752955.2|753934.8|752934.8|21
1644312520000|2022-02-08 09:28:40|753929.1|752929.1|753830.1|752830.1|753929.4|752929.4|753828.7|752828.7|29
1644312530000|2022-02-08 09:28:50|753833.3|752833.3|753812.6|752812.6|753835.6|752835.6|753794.4|752794.4|23
1644312540000|2022-02-08 09:29:00|753806.5|752806.5|753791.1|752791.1|753819.9|752819.9|753789.8|752789.8|31
1644312550000|2022-02-08 09:29:10|753785.6|752785.6|753811.9|752811.9|753832|752832|753784.6|752784.6|30
1644312560000|2022-02-08 09:29:20|753815.2|752815.2|753864|752864|753864|752864|753787.6|752787.6|30
1644312570000|2022-02-08 09:29:30|753862.4|752862.4|753978.9|752978.9|753978.9|752978.9|753844.1|752844.1|30
1644312580000|2022-02-08 09:29:40|753983.7|752983.7|753857.2|752857.2|753987.3|752987.3|753857.2|752857.2|31
1644312590000|2022-02-08 09:29:50|753860.6|752860.6|753944.7|752944.7|753971.5|752971.5|753860.6|752860.6|31
1644312600000|2022-02-08 09:30:00|753946.2|752946.2|753961.9|752961.9|753962.2|752962.2|753946.2|752946.2|29
1644312610000|2022-02-08 09:30:10|753949.7|752949.7|753991.6|752991.6|754024.3|753024.3|753949.7|752949.7|32
1644312620000|2022-02-08 09:30:20|753986.6|752986.6|754074.7|753074.7|754087.7|753087.7|753958.3|752958.3|28
1644312630000|2022-02-08 09:30:30|754078.4|753078.4|754016.7|753016.7|754521.4|753078.4|754010.5|752521.4|29
1644312640000|2022-02-08 09:30:40|754007.1|753007.1|753989|752989|754009.7|753009.7|753976.6|752976.6|35
1644312650000|2022-02-08 09:30:50|753977.3|752977.3|753994.4|752994.4|753999.1|752999.1|753957.6|752957.6|37
1644312660000|2022-02-08 09:31:00|753994.5|752994.5|753980|752980|753994.5|752994.5|753963.7|752963.7|25
1644312670000|2022-02-08 09:31:10|753981.5|752981.5|753978|752978|753987.4|752987.4|753965.1|752965.1|26
1644312680000|2022-02-08 09:31:20|753978.9|752978.9|753974.1|752974.1|753985.3|752985.3|753962.5|752962.5|21
1644312690000|2022-02-08 09:31:30|753965.6|752965.6|753969.6|752969.6|753990.2|752990.2|753949.8|752949.8|26
1644312700000|2022-02-08 09:31:40|753981|752981|753967.3|752967.3|753981|752981|753949.1|752949.1|24
1644312710000|2022-02-08 09:31:50|753966.5|752966.5|753957.8|752957.8|754001.2|753001.2|753934.8|752934.8|25
1644312720000|2022-02-08 09:32:00|753957|752957|753963.9|752963.9|753964.6|752964.6|753949.3|752949.3|30
1644312730000|2022-02-08 09:32:10|753962.4|752962.4|753958.4|752958.4|753965.6|752965.6|753949.2|752949.2|29
1644312740000|2022-02-08 09:32:20|753957.9|752957.9|754006.6|753006.6|754018.5|753018.5|753952.9|752952.9|32
1644312750000|2022-02-08 09:32:30|754005.7|753005.7|754024.9|753024.9|754024.9|753024.9|753974.3|752974.3|28
1644312760000|2022-02-08 09:32:40|754027.8|753027.8|753970.4|752970.4|754027.8|753027.8|753963.9|752963.9|28
1644312770000|2022-02-08 09:32:50|753975.3|752975.3|754003.2|753003.2|754023.9|753023.9|753960.4|752960.4|36
1644312780000|2022-02-08 09:33:00|754006.3|753006.3|754033.7|753033.7|754033.7|753033.7|753973|752973|29
1644312790000|2022-02-08 09:33:10|754036|753036|753971.1|752971.1|754043.9|753043.9|753959.1|752959.1|32
1644312800000|2022-02-08 09:33:20|753990.1|752990.1|753973.4|752973.4|753990.1|752990.1|753961|752961|31
1644312810000|2022-02-08 09:33:30|753971.6|752971.6|753972.1|752972.1|753975.8|752975.8|753959.5|752959.5|23
1644312820000|2022-02-08 09:33:40|753969.9|752969.9|753968.4|752968.4|753971.7|752971.7|753955.6|752955.6|17
1644312830000|2022-02-08 09:33:50|753969.8|752969.8|753968.8|752968.8|753974.3|752974.3|753965|752965|19
1644312840000|2022-02-08 09:34:00|753968.7|752968.7|753958.9|752958.9|753969.5|752969.5|753956.6|752956.6|19
1644312850000|2022-02-08 09:34:10|753958.8|752958.8|753962.9|752962.9|753978.5|752978.5|753948.5|752948.5|20
1644312860000|2022-02-08 09:34:20|753982|752982|753965.7|752965.7|753982|752982|753945.3|752945.3|26
1644312870000|2022-02-08 09:34:30|753968.4|752968.4|754005.7|753005.7|754034.3|753034.3|753968.4|752968.4|29
1644312880000|2022-02-08 09:34:40|754009.9|753009.9|754049|753049|754049.4|753049.4|754007.8|753007.8|24
1644312890000|2022-02-08 09:34:50|754054.6|753054.6|754049.7|753049.7|754087.1|753087.1|754037.1|753037.1|30
1644312900000|2022-02-08 09:35:00|754032.1|753032.1|753976.5|752976.5|754051.5|753051.5|753976.5|752976.5|29
1644312910000|2022-02-08 09:35:10|753986.1|752986.1|753990.4|752990.4|754000.8|753000.8|753972.5|752972.5|26
1644312920000|2022-02-08 09:35:20|753990.8|752990.8|753980.5|752980.5|754003.8|753003.8|753970.7|752970.7|19
1644312930000|2022-02-08 09:35:30|753980.4|752980.4|753920.5|752920.5|753980.4|752980.4|753892.3|752892.3|30
1644312940000|2022-02-08 09:35:40|753921.8|752921.8|753957.4|752957.4|753958.9|752958.9|753914.1|752914.1|30
1644312950000|2022-02-08 09:35:50|753951.7|752951.7|753979.8|752979.8|753982.3|752982.3|753935.7|752935.7|27
1644312960000|2022-02-08 09:36:00|753982|752982|753972.9|752972.9|753990.3|752990.3|753954.7|752954.7|31
1644312970000|2022-02-08 09:36:10|753975.9|752975.9|753966.2|752966.2|753978.7|752978.7|753952.7|752952.7|28
1644312980000|2022-02-08 09:36:20|753966.9|752966.9|753950.7|752950.7|753971.5|752971.5|753947.5|752947.5|32
1644312990000|2022-02-08 09:36:30|753953.3|752953.3|753914.1|752914.1|753965.6|752965.6|753912.7|752912.7|37
1644313000000|2022-02-08 09:36:40|753921.4|752921.4|753875.1|752875.1|753934|752934|753832.9|752832.9|37
1644313010000|2022-02-08 09:36:50|753875.7|752875.7|753846|752846|753875.7|752875.7|753829.8|752829.8|29
1644313020000|2022-02-08 09:37:00|753847.7|752847.7|753937.5|752937.5|753962.3|752962.3|753825.6|752825.6|37
1644313030000|2022-02-08 09:37:10|753937.4|752937.4|753934.1|752934.1|753945.2|752945.2|753917|752917|35
1644313040000|2022-02-08 09:37:20|753928.8|752928.8|753959.4|752959.4|753959.4|752959.4|753886.3|752886.3|29
1644313050000|2022-02-08 09:37:30|753976.6|752976.6|753946.9|752946.9|753993.3|752993.3|753946.9|752946.9|27
1644313060000|2022-02-08 09:37:40|753910.8|752910.8|753943.2|752943.2|753958.2|752958.2|753905.4|752905.4|29
1644313070000|2022-02-08 09:37:50|753943.6|752943.6|753976.7|752976.7|754005.3|753005.3|753933.4|752933.4|26
1644313080000|2022-02-08 09:38:00|753971.4|752971.4|753973.8|752973.8|753998.5|752998.5|753961.8|752961.8|29
1644313090000|2022-02-08 09:38:10|753983.5|752983.5|753915.9|752915.9|753983.5|752983.5|753906.1|752906.1|25
1644313100000|2022-02-08 09:38:20|753919.7|752919.7|753995.9|752995.9|754017.5|753017.5|753919.7|752919.7|32
1644313110000|2022-02-08 09:38:30|753984.2|752984.2|754005|753005|754034.2|753034.2|753984.2|752984.2|27
1644313120000|2022-02-08 09:38:40|754004.8|753004.8|754024.5|753024.5|754030.6|753030.6|753991.9|752991.9|26
1644313130000|2022-02-08 09:38:50|754021.5|753021.5|754060.3|753060.3|754071.8|753071.8|754014.2|753014.2|25
1644313140000|2022-02-08 09:39:00|754063.4|753063.4|754170.1|753170.1|754206.6|753206.6|754050.3|753050.3|34
1644313150000|2022-02-08 09:39:10|754184.2|753184.2|754190.6|753190.6|754200.2|753200.2|754159.7|753159.7|33
1644313160000|2022-02-08 09:39:20|754193.7|753193.7|754167.9|753167.9|754203.6|753203.6|754146.8|753146.8|30
1644313170000|2022-02-08 09:39:30|754163.9|753163.9|754154.4|753154.4|754179.4|753179.4|754130.2|753130.2|31
1644313180000|2022-02-08 09:39:40|754158.5|753158.5|754146.5|753146.5|754162.9|753162.9|754145|753145|22
1644313190000|2022-02-08 09:39:50|754149.6|753149.6|754171.8|753171.8|754659.6|753187.7|754137.8|752659.6|32
1644313200000|2022-02-08 09:40:00|754180.7|753180.7|754170.2|753170.2|754180.7|753180.7|754159.8|753159.8|30
1644313210000|2022-02-08 09:40:10|754162.1|753162.1|754113.9|753113.9|754163|753163|754077.1|753077.1|34
1644313220000|2022-02-08 09:40:20|754123.7|753123.7|754018.1|753018.1|754124.1|753124.1|754012.5|753012.5|37
1644313230000|2022-02-08 09:40:30|754020.6|753020.6|753996.6|752996.6|754497.5|753021.8|753992.4|752497.5|32
1644313240000|2022-02-08 09:40:40|753997.4|752997.4|753898.3|752898.3|754479.7|753025.2|753895.3|752406.5|34
1644313250000|2022-02-08 09:40:50|754382.1|752382.1|753878.6|752878.6|754387.9|752907.5|753873.9|752381.3|27
1644313260000|2022-02-08 09:41:00|753878|752878|753913|752913|753976.9|752976.9|753857.1|752857.1|37
1644313270000|2022-02-08 09:41:10|753913.8|752913.8|753948.5|752948.5|753989.8|752989.8|753838.9|752838.9|35
1644313280000|2022-02-08 09:41:20|753932.6|752932.6|753927.2|752927.2|753989.7|752989.7|753904.9|752904.9|30
1644313290000|2022-02-08 09:41:30|753910.2|752910.2|753965.5|752965.5|753965.5|752965.5|753906.5|752906.5|35
1644313300000|2022-02-08 09:41:40|753961|752961|753970.9|752970.9|754000.7|753000.7|753905|752905|34
1644313310000|2022-02-08 09:41:50|753974.8|752974.8|754053.6|753053.6|754053.6|753053.6|753955.1|752955.1|34
1644313320000|2022-02-08 09:42:00|754054.7|753054.7|753995.6|752995.6|754054.7|753054.7|753961.3|752961.3|31
1644313330000|2022-02-08 09:42:10|754001.8|753001.8|753952.5|752952.5|754015.4|753015.4|753947.6|752947.6|27
1644313340000|2022-02-08 09:42:20|753950.5|752950.5|753964.4|752964.4|753974.1|752974.1|753912.6|752912.6|28
1644313350000|2022-02-08 09:42:30|753967.5|752967.5|754001.9|753001.9|754001.9|753001.9|753957.9|752957.9|30
1644313360000|2022-02-08 09:42:40|754002.7|753002.7|754036.8|753036.8|754048|753048|753992.1|752992.1|33
1644313370000|2022-02-08 09:42:50|754033.4|753033.4|753968.5|752968.5|754033.4|753033.4|753959.6|752959.6|29
1644313380000|2022-02-08 09:43:00|753966.5|752966.5|753960|752960|753972.9|752972.9|753941.1|752941.1|31
1644313390000|2022-02-08 09:43:10|753948.4|752948.4|753868.8|752868.8|753949.1|752949.1|753868.8|752868.8|31
1644313400000|2022-02-08 09:43:20|753888.9|752888.9|753885.6|752885.6|753891.2|752891.2|753864.5|752864.5|36
1644313410000|2022-02-08 09:43:30|753879.9|752879.9|753968.5|752968.5|753992.6|752992.6|753876.7|752876.7|31
1644313420000|2022-02-08 09:43:40|753986|752986|753990|752990|754009.4|753009.4|753962|752962|34
1644313430000|2022-02-08 09:43:50|753988.1|752988.1|754060.4|753060.4|754060.4|753060.4|753957.5|752957.5|33
1644313440000|2022-02-08 09:44:00|754036.9|753036.9|754040.1|753040.1|754064.5|753064.5|754022.2|753022.2|22
1644313450000|2022-02-08 09:44:10|754025.9|753025.9|754025.3|753025.3|754064.9|753064.9|754012.4|753012.4|31
1644313460000|2022-02-08 09:44:20|754052.1|753052.1|754008|753008|754056.6|753056.6|754005.8|753005.8|29
1644313470000|2022-02-08 09:44:30|754008.5|753008.5|753953.3|752953.3|754029.7|753029.7|753953.3|752953.3|30
1644313480000|2022-02-08 09:44:40|753985.1|752985.1|754020|753020|754033.8|753033.8|753971|752971|28
1644313490000|2022-02-08 09:44:50|754023.1|753023.1|753976.3|752976.3|754035.2|753035.2|753970.9|752970.9|31
1644313500000|2022-02-08 09:45:00|753973.6|752973.6|754014.2|753014.2|754028.4|753028.4|753968|752968|32
1644313510000|2022-02-08 09:45:10|754004.1|753004.1|754007.2|753007.2|754495.7|753022.4|753993.2|752493.7|29
1644313520000|2022-02-08 09:45:20|754012.4|753012.4|753972.7|752972.7|754035.6|753035.6|753972.7|752972.7|26
1644313530000|2022-02-08 09:45:30|753976.2|752976.2|754043.5|753043.5|754082.2|753082.2|753965.9|752965.9|22
1644313540000|2022-02-08 09:45:40|754044.2|753044.2|754038.3|753038.3|754057.6|753057.6|754028.5|753028.5|26
1644313550000|2022-02-08 09:45:50|754038.2|753038.2|754037.4|753037.4|754043.3|753043.3|754026.8|753026.8|24
1644313560000|2022-02-08 09:46:00|754037.1|753037.1|754035.3|753035.3|754048.5|753048.5|754032.8|753032.8|29
1644313570000|2022-02-08 09:46:10|754034.2|753034.2|753981.4|752981.4|754034.6|753034.6|753971.8|752971.8|27
1644313580000|2022-02-08 09:46:20|753986.1|752986.1|754048|753048|754059.7|753059.7|753986.1|752986.1|29
1644313590000|2022-02-08 09:46:30|754042.5|753042.5|754053.8|753053.8|754063.1|753063.1|754037.6|753037.6|26
1644313600000|2022-02-08 09:46:40|754055.1|753055.1|754049.8|753049.8|754060.1|753060.1|754033.3|753033.3|33
1644313610000|2022-02-08 09:46:50|754066.6|753066.6|754030.7|753030.7|754066.6|753066.6|753999.5|752999.5|28
1644313620000|2022-02-08 09:47:00|754160.8|753160.8|754164.9|753164.9|754211.3|753211.3|754079.5|753079.5|35
1644313630000|2022-02-08 09:47:10|754168.6|753168.6|754092.7|753092.7|754168.6|753168.6|754088.1|753088.1|26
1644313640000|2022-02-08 09:47:20|754092.3|753092.3|754410.8|753410.8|754416.4|753416.4|754048.8|753048.8|36
1644313650000|2022-02-08 09:47:30|754395.6|753395.6|754348.4|753348.4|754407.2|753407.2|754342.6|753342.6|33
1644313660000|2022-02-08 09:47:40|754348|753348|754306.4|753306.4|754369.2|753369.2|754282.2|753282.2|32
1644313670000|2022-02-08 09:47:50|754294.5|753294.5|754454|753454|754455|753455|754294.5|753294.5|32
1644313680000|2022-02-08 09:48:00|754443.5|753443.5|754489.5|753489.5|754512.4|753512.4|754443.5|753443.5|29
1644313690000|2022-02-08 09:48:10|754485.6|753485.6|754497.9|753497.9|755042.5|753543.8|754351.8|753042.5|34
1644313700000|2022-02-08 09:48:20|754512.2|753512.2|754510.6|753510.6|754559.5|753559.5|754488|753488|35
1644313710000|2022-02-08 09:48:30|754478.8|753478.8|754497.4|753497.4|754575.9|753575.9|754434.9|753434.9|32
1644313720000|2022-02-08 09:48:40|754499.1|753499.1|754455.6|753455.6|754508|753508|754444.6|753444.6|32
1644313730000|2022-02-08 09:48:50|754461.1|753461.1|754362.7|753362.7|754506.2|753506.2|754317.9|753317.9|37
1644313740000|2022-02-08 09:49:00|754343.9|753343.9|754435.7|753435.7|754437|753437|754318.4|753318.4|32
1644313750000|2022-02-08 09:49:10|754450.9|753450.9|754958.5|752958.5|754958.5|753483.7|754436.8|752940.8|30
1644313760000|2022-02-08 09:49:20|754970.9|752970.9|754422.6|753422.6|754977.9|753439.9|754420|752966.1|28
1644313770000|2022-02-08 09:49:30|754424.2|753424.2|754385.8|753385.8|754428|753428|754378.2|753378.2|33
1644313780000|2022-02-08 09:49:40|754387.6|753387.6|754362.7|753362.7|754408.4|753408.4|754344.5|753344.5|28
1644313790000|2022-02-08 09:49:50|754345.1|753345.1|754331.6|753331.6|754433|753433|754319.3|753319.3|27
1644313800000|2022-02-08 09:50:00|754334.3|753334.3|754227.6|753227.6|754349.7|753349.7|754173|753173|36
1644313810000|2022-02-08 09:50:10|754168.7|753168.7|754169.3|753169.3|754293.4|753293.4|754144.4|753144.4|37
1644313820000|2022-02-08 09:50:20|754156.8|753156.8|754089.9|753089.9|754157.5|753157.5|754064.6|753064.6|37
1644313830000|2022-02-08 09:50:30|754102.2|753102.2|754191.3|753191.3|754191.3|753191.3|754061.5|753061.5|38
1644313840000|2022-02-08 09:50:40|754210.3|753210.3|754252.9|753252.9|754263.4|753263.4|754166.2|753166.2|35
1644313850000|2022-02-08 09:50:50|754239.8|753239.8|754168.9|753168.9|754266.6|753266.6|754159.7|753159.7|36
1644313860000|2022-02-08 09:51:00|754173.4|753173.4|754149.2|753149.2|754173.4|753173.4|754139|753139|30
1644313870000|2022-02-08 09:51:10|754147.7|753147.7|754177.9|753177.9|754184.7|753184.7|754119.6|753119.6|26
1644313880000|2022-02-08 09:51:20|754183.9|753183.9|754172.3|753172.3|754183.9|753183.9|754168.8|753168.8|21
1644313890000|2022-02-08 09:51:30|754173.5|753173.5|754182.5|753182.5|754195|753195|754172.8|753172.8|27
1644313900000|2022-02-08 09:51:40|754184.3|753184.3|754200.8|753200.8|754200.8|753200.8|754178.6|753178.6|19
1644313910000|2022-02-08 09:51:50|754196.6|753196.6|754153.2|753153.2|754196.6|753196.6|754152.1|753152.1|24
1644313920000|2022-02-08 09:52:00|754154.3|753154.3|754143.9|753143.9|754154.3|753154.3|754137.4|753137.4|19
1644313930000|2022-02-08 09:52:10|754152.5|753152.5|754142.1|753142.1|754178|753178|754097.8|753097.8|32
1644313940000|2022-02-08 09:52:20|754137.6|753137.6|754138.4|753138.4|754165.3|753165.3|754127.8|753127.8|27
1644313950000|2022-02-08 09:52:30|754138.7|753138.7|754128.8|753128.8|754145|753145|754126|753126|19
1644313960000|2022-02-08 09:52:40|754139.3|753139.3|754053.9|753053.9|754143|753143|754016.6|753016.6|30
1644313970000|2022-02-08 09:52:50|754048.5|753048.5|754015.9|753015.9|754048.5|753048.5|754014.3|753014.3|29
1644313980000|2022-02-08 09:53:00|754013.6|753013.6|754015|753015|754028.3|753028.3|754005.1|753005.1|27
1644313990000|2022-02-08 09:53:10|754014.7|753014.7|754006|753006|754024.9|753024.9|754001.9|753001.9|28
1644314000000|2022-02-08 09:53:20|754005.8|753005.8|754010.3|753010.3|754023.3|753023.3|753981.5|752981.5|33
1644314010000|2022-02-08 09:53:30|754010.5|753010.5|754001.4|753001.4|754042.9|753042.9|753993.8|752993.8|38
1644314020000|2022-02-08 09:53:40|754002.8|753002.8|754024|753024|754048.2|753048.2|754002.8|753002.8|26
1644314030000|2022-02-08 09:53:50|754024.8|753024.8|754029.8|753029.8|754050.8|753050.8|754016|753016|26
1644314040000|2022-02-08 09:54:00|754037.2|753037.2|754103|753103|754103|753103|754014.7|753014.7|32
1644314050000|2022-02-08 09:54:10|754102|753102|754129.8|753129.8|754129.8|753129.8|754075.4|753075.4|33
1644314060000|2022-02-08 09:54:20|754129.2|753129.2|754088.3|753088.3|754134.6|753134.6|754073|753073|30
1644314070000|2022-02-08 09:54:30|754099.7|753099.7|754099|753099|754121.6|753121.6|754080.9|753080.9|31
1644314080000|2022-02-08 09:54:40|754099.4|753099.4|754081.7|753081.7|754099.4|753099.4|754078|753078|28
1644314090000|2022-02-08 09:54:50|754083|753083|754076.4|753076.4|754097.8|753097.8|754066|753066|30
1644314100000|2022-02-08 09:55:00|754059.3|753059.3|754089.4|753089.4|754093.5|753093.5|754058.8|753058.8|32
1644314110000|2022-02-08 09:55:10|754091.2|753091.2|754200.1|753200.1|754250.5|753250.5|754087.6|753087.6|31
1644314120000|2022-02-08 09:55:20|754200.4|753200.4|754272.2|753272.2|754273.5|753273.5|754173.8|753173.8|34
1644314130000|2022-02-08 09:55:30|754249.1|753249.1|754271.5|753271.5|754309|753309|754247.6|753247.6|35
1644314140000|2022-02-08 09:55:40|754275.4|753275.4|754289.7|753289.7|754305.9|753305.9|754275.4|753275.4|37
1644314150000|2022-02-08 09:55:50|754286.4|753286.4|754257.9|753257.9|754300.9|753300.9|754242.6|753242.6|28
1644314160000|2022-02-08 09:56:00|754273.8|753273.8|754267.7|753267.7|754284.5|753284.5|754247|753247|29
1644314170000|2022-02-08 09:56:10|754267.9|753267.9|754296.8|753296.8|754299.7|753299.7|754255.6|753255.6|23
1644314180000|2022-02-08 09:56:20|754265.1|753265.1|754300.8|753300.8|754317.3|753317.3|754265.1|753265.1|29
1644314190000|2022-02-08 09:56:30|754300.3|753300.3|754295|753295|754326.8|753326.8|754277|753277|37
1644314200000|2022-02-08 09:56:40|754307.7|753307.7|754260.8|753260.8|754314.1|753314.1|754252.5|753252.5|32
1644314210000|2022-02-08 09:56:50|754242.9|753242.9|754242.4|753242.4|754280.6|753280.6|754214.1|753214.1|32
1644314220000|2022-02-08 09:57:00|754233.1|753233.1|754220.1|753220.1|754247.3|753247.3|754169.5|753169.5|34
1644314230000|2022-02-08 09:57:10|754225.4|753225.4|754281.4|753281.4|754300.1|753300.1|754204|753204|34
1644314240000|2022-02-08 09:57:20|754277.3|753277.3|754278.6|753278.6|754303|753303|754253|753253|30
1644314250000|2022-02-08 09:57:30|754269.6|753269.6|754198.4|753198.4|754287.3|753287.3|754192.4|753192.4|35
1644314260000|2022-02-08 09:57:40|754194.1|753194.1|754193.4|753193.4|754269.8|753269.8|754162.4|753162.4|38
1644314270000|2022-02-08 09:57:50|754219.5|753219.5|754304.2|753304.2|754316.3|753316.3|754186.4|753186.4|34
1644314280000|2022-02-08 09:58:00|754288.2|753288.2|754255.1|753255.1|754296.4|753296.4|754240.8|753240.8|28
1644314290000|2022-02-08 09:58:10|754251.8|753251.8|754246.6|753246.6|754260.8|753260.8|754236.3|753236.3|31
1644314300000|2022-02-08 09:58:20|754247.8|753247.8|754276.4|753276.4|754281.5|753281.5|754235|753235|28
1644314310000|2022-02-08 09:58:30|754265.4|753265.4|754222.8|753222.8|754265.4|753265.4|754185.7|753185.7|32
1644314320000|2022-02-08 09:58:40|754207.8|753207.8|754196.8|753196.8|754219.5|753219.5|754184.7|753184.7|29
1644314330000|2022-02-08 09:58:50|754231.2|753231.2|754243.3|753243.3|754258.6|753258.6|754231.2|753231.2|31
1644314340000|2022-02-08 09:59:00|754244.9|753244.9|754260.2|753260.2|754309.2|753309.2|754244.9|753244.9|34
1644314350000|2022-02-08 09:59:10|754278.8|753278.8|754308|753308|754308|753308|754264.9|753264.9|33
1644314360000|2022-02-08 09:59:20|754303.4|753303.4|754245.9|753245.9|754303.4|753303.4|754235.2|753235.2|35
1644314370000|2022-02-08 09:59:30|754276.5|753276.5|754303.2|753303.2|754322|753322|754271.7|753271.7|31
1644314380000|2022-02-08 09:59:40|754294.5|753294.5|754271|753271|754298.3|753298.3|754269.5|753269.5|27
1644314390000|2022-02-08 09:59:50|754302.8|753302.8|754315.1|753315.1|754328|753328|754298.1|753298.1|31
1644314400000|2022-02-08 10:00:00|754315.3|753315.3|754332|753332|754338.8|753338.8|754314.4|753314.4|36
1644314410000|2022-02-08 10:00:10|754356.7|753356.7|754352|753352|754356.7|753356.7|754330.8|753330.8|33
1644314420000|2022-02-08 10:00:20|754350.2|753350.2|754320.5|753320.5|754350.2|753350.2|754320.5|753320.5|28
1644314430000|2022-02-08 10:00:30|754363.8|753363.8|754323|753323|754371.5|753371.5|754321.7|753321.7|30
1644314440000|2022-02-08 10:00:40|754318.5|753318.5|754343.6|753343.6|754367.3|753367.3|754314.9|753314.9|25
1644314450000|2022-02-08 10:00:50|754361.6|753361.6|754409.2|753409.2|754409.2|753409.2|754349.5|753349.5|34
1644314460000|2022-02-08 10:01:00|754407|753407|754400.3|753400.3|754409.7|753409.7|754382.2|753382.2|33
1644314470000|2022-02-08 10:01:10|754397.5|753397.5|754400.4|753400.4|754426.7|753426.7|754359.9|753359.9|28
1644314480000|2022-02-08 10:01:20|754393.6|753393.6|754405|753405|754439.9|753439.9|754379.3|753379.3|33
1644314490000|2022-02-08 10:01:30|754404.5|753404.5|754413.4|753413.4|754424.6|753424.6|754387.4|753387.4|31
1644314500000|2022-02-08 10:01:40|754412.2|753412.2|754412.4|753412.4|754412.4|753412.4|754388|753388|33
1644314510000|2022-02-08 10:01:50|754416.3|753416.3|754408.4|753408.4|754416.3|753416.3|754383.6|753383.6|27
1644314520000|2022-02-08 10:02:00|754399.1|753399.1|754415.2|753415.2|754415.2|753415.2|754396.5|753396.5|34
1644314530000|2022-02-08 10:02:10|754415.4|753415.4|754399.1|753399.1|754440|753440|754399.1|753399.1|26
1644314540000|2022-02-08 10:02:20|754403.6|753403.6|754413.7|753413.7|754421.4|753421.4|754402.5|753402.5|30
1644314550000|2022-02-08 10:02:30|754414.3|753414.3|754415.9|753415.9|754415.9|753415.9|754402.3|753402.3|16
1644314560000|2022-02-08 10:02:40|754409.5|753409.5|754407.6|753407.6|754508.1|753508.1|754339.7|753339.7|36
1644314570000|2022-02-08 10:02:50|754423.3|753423.3|754573.4|753573.4|754573.4|753573.4|754395.9|753395.9|33
1644314580000|2022-02-08 10:03:00|754562|753562|754648.5|753648.5|754684.5|753684.5|754550.2|753550.2|39
1644314590000|2022-02-08 10:03:10|754637.2|753637.2|754664|753664|754664.7|753664.7|754615.5|753615.5|37
1644314600000|2022-02-08 10:03:20|754645.1|753645.1|754650.9|753650.9|754662.9|753662.9|754616|753616|34
1644314610000|2022-02-08 10:03:30|754659.6|753659.6|754612.5|753612.5|754683.8|753683.8|754612.5|753612.5|36
1644314620000|2022-02-08 10:03:40|754634.2|753634.2|754635|753635|754653.6|753653.6|754626.1|753626.1|31
1644314630000|2022-02-08 10:03:50|754638.2|753638.2|754650.6|753650.6|754692.8|753692.8|754623.9|753623.9|37
1644314640000|2022-02-08 10:04:00|754651.2|753651.2|754632.2|753632.2|754665.9|753665.9|754624.5|753624.5|31
1644314650000|2022-02-08 10:04:10|754631.4|753631.4|754422.4|753422.4|754637.4|753637.4|754413.3|753413.3|31
1644314660000|2022-02-08 10:04:20|754452.8|753452.8|754371.3|753371.3|754454.1|753454.1|754367.1|753367.1|31
1644314670000|2022-02-08 10:04:30|754343|753343|754328.4|753328.4|754401.5|753401.5|754320.4|753320.4|32
1644314680000|2022-02-08 10:04:40|754330.9|753330.9|754313.8|753313.8|754341.9|753341.9|754293.6|753293.6|34
1644314690000|2022-02-08 10:04:50|754311.3|753311.3|754325.6|753325.6|754333|753333|754288.8|753288.8|30
1644314700000|2022-02-08 10:05:00|754324.9|753324.9|754438.6|753438.6|754591.5|753591.5|754283.2|753283.2|38
1644314710000|2022-02-08 10:05:10|754418.5|753418.5|754115.2|753115.2|754502.9|753502.9|754114.7|753114.7|40
1644314720000|2022-02-08 10:05:20|754126.3|753126.3|753826.2|752826.2|754527|753130.3|753780.9|752238.5|39
1644314730000|2022-02-08 10:05:30|753830.3|752830.3|754072.5|753072.5|754559.8|753080.5|753807.6|752497.2|39
1644314740000|2022-02-08 10:05:40|754105.7|753105.7|754741.9|752741.9|754775.2|753241.6|754105.7|752698.7|36
1644314750000|2022-02-08 10:05:50|754774.5|752774.5|754091.9|753091.9|754781.8|753170.3|754078.6|752774.5|33
1644314760000|2022-02-08 10:06:00|754105.6|753105.6|754176.3|753176.3|754176.3|753176.3|754096.3|753096.3|27
1644314770000|2022-02-08 10:06:10|754169.3|753169.3|754089.4|753089.4|754602.9|753169.3|754089.4|752602.9|27
1644314780000|2022-02-08 10:06:20|754089.5|753089.5|754134.5|753134.5|754637.7|753145.3|754087.9|752627.3|33
1644314790000|2022-02-08 10:06:30|754120.1|753120.1|754080.1|753080.1|754477.2|753175.7|753953.5|752477.2|31
1644314800000|2022-02-08 10:06:40|754079|753079|754007.4|753007.4|754079|753079|753928.4|752928.4|32
1644314810000|2022-02-08 10:06:50|754006|753006|754103|753103|754113.9|753113.9|754006|753006|31
1644314820000|2022-02-08 10:07:00|754097.5|753097.5|754094.7|753094.7|754581.1|753125.7|754080.2|752561.4|31
1644314830000|2022-02-08 10:07:10|754083.7|753083.7|753928.2|752928.2|754083.7|753083.7|753905.6|752905.6|36
1644314840000|2022-02-08 10:07:20|753959.5|752959.5|753937.6|752937.6|753959.5|752959.5|753923.9|752923.9|29
1644314850000|2022-02-08 10:07:30|753935.9|752935.9|753935.3|752935.3|753942.3|752942.3|753912.4|752912.4|20
1644314860000|2022-02-08 10:07:40|753937.6|752937.6|753893.2|752893.2|753940|752940|753873.5|752873.5|26
1644314870000|2022-02-08 10:07:50|753892.3|752892.3|753779.9|752779.9|754288.9|752921.6|753765.6|752288.9|36
1644314880000|2022-02-08 10:08:00|753768.9|752768.9|754233.1|752233.1|754233.1|752784.3|753703.6|752233.1|34
1644314890000|2022-02-08 10:08:10|753697|752697|753685|752685|753753.9|752753.9|753662.6|752662.6|33
1644314900000|2022-02-08 10:08:20|753565.4|752565.4|753508.5|752508.5|753985.6|752572.9|753486.9|751985.6|37
1644314910000|2022-02-08 10:08:30|753502.8|752502.8|753965.6|751965.6|753965.6|752522.7|753450.6|751965.6|30
1644314920000|2022-02-08 10:08:40|753962.9|751962.9|753588.6|752588.6|753980.9|752588.6|753471.5|751961.5|31
1644314930000|2022-02-08 10:08:50|753591.8|752591.8|753535.6|752535.6|754083.1|752591.8|753510.9|752047.7|31
1644314940000|2022-02-08 10:09:00|753529.5|752529.5|753759.5|751759.5|754039.2|752529.5|753436.4|751759.5|35
1644314950000|2022-02-08 10:09:10|753218|752218|753521.8|752521.8|754048.9|752566.1|753218|752022.2|32
1644314960000|2022-02-08 10:09:20|753513|752513|753966.3|751966.3|754006.5|752513|753456.1|751959.6|32
1644314970000|2022-02-08 10:09:30|753965.6|751965.6|753551|752551|754030.1|752555.2|753480.6|751959.4|31
1644314980000|2022-02-08 10:09:40|753564.6|752564.6|753590.1|752590.1|753590.1|752590.1|753561.1|752561.1|30
1644314990000|2022-02-08 10:09:50|753597|752597|753589.8|752589.8|753601.5|752601.5|753587.1|752587.1|29
1644315000000|2022-02-08 10:10:00|753579.1|752579.1|753606.6|752606.6|753606.6|752606.6|753568.7|752568.7|33
1644315010000|2022-02-08 10:10:10|753683.6|752683.6|753587|752587|753683.6|752683.6|753578.1|752578.1|36
1644315020000|2022-02-08 10:10:20|753596.5|752596.5|753839.8|751839.8|753896.6|752596.5|753372.2|751839.8|37
1644315030000|2022-02-08 10:10:30|753822.3|751822.3|753347|752347|753887.8|752357.7|753328.6|751822.3|37
1644315040000|2022-02-08 10:10:40|753343.1|752343.1|753308|752308|753344.4|752344.4|753299.1|752299.1|35
1644315050000|2022-02-08 10:10:50|753322.2|752322.2|753113|752113|753336.8|752336.8|753113|752113|36
1644315060000|2022-02-08 10:11:00|753620.6|751620.6|752899|751899|753627.4|752116.5|752857|751385.3|40
1644315070000|2022-02-08 10:11:10|752890.7|751890.7|753057.5|752057.5|753613|752144.6|752881.6|751504.1|40
1644315080000|2022-02-08 10:11:20|753056.9|752056.9|752894.5|751894.5|753489.6|752056.9|752894.5|751401.4|37
1644315090000|2022-02-08 10:11:30|752908.1|751908.1|753341.4|751341.4|753364|752012|752852.8|751285.4|36
1644315100000|2022-02-08 10:11:40|752838.6|751838.6|753343.8|751343.8|753410.5|751899.8|752838.6|751326.6|34
1644315110000|2022-02-08 10:11:50|753350.9|751350.9|752898.4|751898.4|753350.9|751903|752749.7|751280.7|36
1644315120000|2022-02-08 10:12:00|752906.8|751906.8|752989.1|751989.1|753504.5|752006.8|752787.6|751490.8|37
1644315130000|2022-02-08 10:12:10|753001.1|752001.1|753057.2|752057.2|753064.8|752064.8|753001.1|752001.1|33
1644315140000|2022-02-08 10:12:20|753050.4|752050.4|753097.2|752097.2|753097.2|752097.2|753030.3|752030.3|28
1644315150000|2022-02-08 10:12:30|753089.2|752089.2|753101.9|752101.9|753122|752122|753085.3|752085.3|32
1644315160000|2022-02-08 10:12:40|753105.6|752105.6|753118.6|752118.6|753217.2|752217.2|753097.4|752097.4|32
1644315170000|2022-02-08 10:12:50|753123|752123|753205.9|752205.9|753675.4|752205.9|753101.7|751662|30
1644315180000|2022-02-08 10:13:00|753204.7|752204.7|753184.3|752184.3|753221.2|752221.2|753184.3|752184.3|32
1644315190000|2022-02-08 10:13:10|753188.1|752188.1|753120.5|752120.5|753196.3|752196.3|753103.1|752103.1|27
1644315200000|2022-02-08 10:13:20|753124.9|752124.9|753195.7|752195.7|753195.7|752195.7|753113|752113|32
1644315210000|2022-02-08 10:13:30|753213.8|752213.8|753194.4|752194.4|753239|752239|753186.8|752186.8|31
1644315220000|2022-02-08 10:13:40|753195.9|752195.9|753181.9|752181.9|753200.5|752200.5|753137.2|752137.2|34
1644315230000|2022-02-08 10:13:50|753188.8|752188.8|753187.7|752187.7|753201.8|752201.8|753178.2|752178.2|22
1644315240000|2022-02-08 10:14:00|753189.1|752189.1|753220|752220|753229|752229|753189.1|752189.1|30
1644315250000|2022-02-08 10:14:10|753217.7|752217.7|753341.8|752341.8|753344.4|752344.4|753212.4|752212.4|28
1644315260000|2022-02-08 10:14:20|753331.4|752331.4|753256.1|752256.1|753394.1|752394.1|753230.1|752230.1|33
1644315270000|2022-02-08 10:14:30|753256.5|752256.5|753255|752255|753266.8|752266.8|753236.7|752236.7|29
1644315280000|2022-02-08 10:14:40|753248.6|752248.6|753305.5|752305.5|753305.5|752305.5|753227.6|752227.6|29
1644315290000|2022-02-08 10:14:50|753303.2|752303.2|753296.2|752296.2|753317.9|752317.9|753267.1|752267.1|31
1644315300000|2022-02-08 10:15:00|753324.3|752324.3|753273|752273|753330.1|752330.1|753258.2|752258.2|33
1644315310000|2022-02-08 10:15:10|753270.1|752270.1|753198.8|752198.8|753270.1|752270.1|753177.1|752177.1|35
1644315320000|2022-02-08 10:15:20|753191.4|752191.4|753180.6|752180.6|753199.7|752199.7|753175.4|752175.4|31
1644315330000|2022-02-08 10:15:30|753189.3|752189.3|752922.5|751922.5|753190.1|752190.1|752916.2|751916.2|33
1644315340000|2022-02-08 10:15:40|752914.8|751914.8|753043.5|752043.5|753060|752060|752914.8|751914.8|36
1644315350000|2022-02-08 10:15:50|753043.9|752043.9|753111.3|752111.3|753111.9|752111.9|753018.7|752018.7|33
1644315360000|2022-02-08 10:16:00|753105.2|752105.2|753211.4|752211.4|753211.4|752211.4|753104.4|752104.4|30
1644315370000|2022-02-08 10:16:10|753223.4|752223.4|753178.7|752178.7|753255|752255|753178.7|752178.7|36
1644315380000|2022-02-08 10:16:20|753169.9|752169.9|753134.1|752134.1|753189.8|752189.8|753111.2|752111.2|28
1644315390000|2022-02-08 10:16:30|753136|752136|753249.4|752249.4|753259.2|752259.2|753132.6|752132.6|31
1644315400000|2022-02-08 10:16:40|753250.8|752250.8|753261.2|752261.2|753289.2|752289.2|753185.8|752185.8|31
1644315410000|2022-02-08 10:16:50|753246.6|752246.6|753362|752362|753362|752362|753243.4|752243.4|33
1644315420000|2022-02-08 10:17:00|753377|752377|753469.8|752469.8|753477.4|752477.4|753372.1|752372.1|37
1644315430000|2022-02-08 10:17:10|753471.4|752471.4|753298.1|752298.1|753482|752482|753230.3|752230.3|39
1644315440000|2022-02-08 10:17:20|753294.8|752294.8|753345.2|752345.2|753376.8|752376.8|753267.4|752267.4|35
1644315450000|2022-02-08 10:17:30|753382.5|752382.5|753392.3|752392.3|753456.2|752456.2|753363.1|752363.1|40
1644315460000|2022-02-08 10:17:40|753388.8|752388.8|753216.2|752216.2|753430.6|752430.6|753171.1|752171.1|32
1644315470000|2022-02-08 10:17:50|753215.8|752215.8|753185.6|752185.6|753220.4|752220.4|753183.2|752183.2|32
1644315480000|2022-02-08 10:18:00|753180.7|752180.7|753291.9|752291.9|753320.1|752320.1|753157.5|752157.5|37
1644315490000|2022-02-08 10:18:10|753297.5|752297.5|753230.9|752230.9|753322.9|752322.9|753213.1|752213.1|38
1644315500000|2022-02-08 10:18:20|753225.6|752225.6|753218.2|752218.2|753242.1|752242.1|753215.4|752215.4|30
1644315510000|2022-02-08 10:18:30|753219.1|752219.1|753214.2|752214.2|753227|752227|753208.6|752208.6|29
1644315520000|2022-02-08 10:18:40|753214.1|752214.1|753216.7|752216.7|753228.9|752228.9|753206.4|752206.4|29
1644315530000|2022-02-08 10:18:50|753218.8|752218.8|753122.1|752122.1|753223.9|752223.9|753120.9|752120.9|34
1644315540000|2022-02-08 10:19:00|753120.2|752120.2|753166.2|752166.2|753279.1|752279.1|753120.2|752120.2|39
1644315550000|2022-02-08 10:19:10|753161.2|752161.2|753234.6|752234.6|753306.7|752306.7|753148.9|752148.9|30
1644315560000|2022-02-08 10:19:20|753240.3|752240.3|753230.1|752230.1|753249.8|752249.8|753172.7|752172.7|32
1644315570000|2022-02-08 10:19:30|753252.3|752252.3|753271.6|752271.6|753279.8|752279.8|753227.8|752227.8|31
1644315580000|2022-02-08 10:19:40|753274.2|752274.2|753369.6|752369.6|753371.1|752371.1|753274.2|752274.2|35
1644315590000|2022-02-08 10:19:50|753365.5|752365.5|753439.8|752439.8|753440.7|752440.7|753354.7|752354.7|31
1644315600000|2022-02-08 10:20:00|753428.5|752428.5|753453.1|752453.1|753453.1|752453.1|753373.9|752373.9|35
1644315610000|2022-02-08 10:20:10|753451.9|752451.9|753430.3|752430.3|753452.8|752452.8|753366|752366|30
1644315620000|2022-02-08 10:20:20|753436.8|752436.8|753397.9|752397.9|753436.8|752436.8|753397.9|752397.9|35
1644315630000|2022-02-08 10:20:30|753392.1|752392.1|753264.2|752264.2|753395.2|752395.2|753262|752262|34
1644315640000|2022-02-08 10:20:40|753268.8|752268.8|753258|752258|753275.6|752275.6|753254.6|752254.6|31
1644315650000|2022-02-08 10:20:50|753251|752251|753463.5|752463.5|753965.8|752471.4|753234.9|751965.8|35
1644315660000|2022-02-08 10:21:00|753456.6|752456.6|753445.7|752445.7|753479.7|752479.7|753439.7|752439.7|34
1644315670000|2022-02-08 10:21:10|753448.7|752448.7|753527.4|752527.4|753542.1|752542.1|753431.5|752431.5|34
1644315680000|2022-02-08 10:21:20|753537.2|752537.2|753624.8|752624.8|753630.1|752630.1|753522.2|752522.2|34
1644315690000|2022-02-08 10:21:30|753623.8|752623.8|753623.5|752623.5|753630.9|752630.9|753612.7|752612.7|31
1644315700000|2022-02-08 10:21:40|753623.8|752623.8|753637.1|752637.1|753637.1|752637.1|753614.4|752614.4|29
1644315710000|2022-02-08 10:21:50|753640.7|752640.7|753541|752541|753648.4|752648.4|753513.6|752513.6|32
1644315720000|2022-02-08 10:22:00|753534.5|752534.5|753385.5|752385.5|753577.1|752577.1|753376.6|752376.6|34
1644315730000|2022-02-08 10:22:10|753391.3|752391.3|753333.8|752333.8|753419.5|752419.5|753333.8|752333.8|37
1644315740000|2022-02-08 10:22:20|753332.3|752332.3|753325.9|752325.9|753384.9|752384.9|753312.2|752312.2|36
1644315750000|2022-02-08 10:22:30|753319.9|752319.9|753312.2|752312.2|753336.8|752336.8|753312.2|752312.2|32
1644315760000|2022-02-08 10:22:40|753312.4|752312.4|753306.7|752306.7|753332.1|752332.1|753268.9|752268.9|34
1644315770000|2022-02-08 10:22:50|753313.5|752313.5|753287.2|752287.2|753329|752329|753277.7|752277.7|32
1644315780000|2022-02-08 10:23:00|753295|752295|753293.6|752293.6|753320|752320|753247.5|752247.5|34
1644315790000|2022-02-08 10:23:10|753283.9|752283.9|753342.1|752342.1|753352.3|752352.3|753283.9|752283.9|31
1644315800000|2022-02-08 10:23:20|753346.6|752346.6|753320.3|752320.3|753360.7|752360.7|753307.5|752307.5|30
1644315810000|2022-02-08 10:23:30|753323.7|752323.7|753333.7|752333.7|753335.5|752335.5|753299.1|752299.1|33
1644315820000|2022-02-08 10:23:40|753338.1|752338.1|753356.1|752356.1|753383.5|752383.5|753338.1|752338.1|21
1644315830000|2022-02-08 10:23:50|753366.8|752366.8|753394.4|752394.4|753394.4|752394.4|753364.2|752364.2|31
1644315840000|2022-02-08 10:24:00|753393.6|752393.6|753406.1|752406.1|753420.3|752420.3|753388.8|752388.8|34
1644315850000|2022-02-08 10:24:10|753415.9|752415.9|753421.9|752421.9|753433.4|752433.4|753383.6|752383.6|33
1644315860000|2022-02-08 10:24:20|753425|752425|753437.5|752437.5|753451.5|752451.5|753410.4|752410.4|23
1644315870000|2022-02-08 10:24:30|753465|752465|753604.6|752604.6|753624.6|752624.6|753391.3|752391.3|36
1644315880000|2022-02-08 10:24:40|753614.5|752614.5|753619.8|752619.8|753644.5|752644.5|753600.1|752600.1|39
1644315890000|2022-02-08 10:24:50|753630.6|752630.6|753598.5|752598.5|753630.6|752630.6|753565.8|752565.8|37
1644315900000|2022-02-08 10:25:00|753596.9|752596.9|753589.3|752589.3|753598.4|752598.4|753538.1|752538.1|31
1644315910000|2022-02-08 10:25:10|753624.3|752624.3|753496|752496|753626.4|752626.4|753466.1|752466.1|38
1644315920000|2022-02-08 10:25:20|753494.5|752494.5|753387.7|752387.7|753498.6|752498.6|753386.2|752386.2|35
1644315930000|2022-02-08 10:25:30|753383|752383|753365.9|752365.9|753387.1|752387.1|753340.5|752340.5|36
1644315940000|2022-02-08 10:25:40|753366.8|752366.8|753442.1|752442.1|753536.3|752536.3|753366.5|752366.5|37
1644315950000|2022-02-08 10:25:50|753455.7|752455.7|753459.8|752459.8|753489.3|752489.3|753447.3|752447.3|32
1644315960000|2022-02-08 10:26:00|753459.4|752459.4|753529.5|752529.5|753533.7|752533.7|753459.4|752459.4|34
1644315970000|2022-02-08 10:26:10|753527.3|752527.3|753507.3|752507.3|753529.6|752529.6|753496.5|752496.5|31
1644315980000|2022-02-08 10:26:20|753500.5|752500.5|753444.3|752444.3|753500.5|752500.5|753433.3|752433.3|36
1644315990000|2022-02-08 10:26:30|753379.9|752379.9|753380.8|752380.8|753392.8|752392.8|753371.8|752371.8|37
1644316000000|2022-02-08 10:26:40|753379.3|752379.3|753362.8|752362.8|753380.7|752380.7|753356.9|752356.9|32
1644316010000|2022-02-08 10:26:50|753372.3|752372.3|753456.4|752456.4|753471.9|752471.9|753372.3|752372.3|35
1644316020000|2022-02-08 10:27:00|753458.6|752458.6|753474.3|752474.3|753478.3|752478.3|753442.5|752442.5|31
1644316030000|2022-02-08 10:27:10|753475.5|752475.5|753226.3|752226.3|753477.6|752477.6|753226.3|752226.3|33
1644316040000|2022-02-08 10:27:20|753225.1|752225.1|753214.1|752214.1|753231.1|752231.1|753207.5|752207.5|33
1644316050000|2022-02-08 10:27:30|753213.3|752213.3|753152.3|752152.3|753278.2|752278.2|753152.3|752152.3|36
1644316060000|2022-02-08 10:27:40|753141.8|752141.8|753145.9|752145.9|753151.9|752151.9|753130.5|752130.5|31
1644316070000|2022-02-08 10:27:50|753148.7|752148.7|753142.3|752142.3|753151.7|752151.7|753135.5|752135.5|33
1644316080000|2022-02-08 10:28:00|753144.9|752144.9|753369.3|752369.3|753391.1|752391.1|753144.4|752144.4|30
1644316090000|2022-02-08 10:28:10|753371.8|752371.8|753546.7|752546.7|753546.7|752546.7|753367|752367|31
1644316100000|2022-02-08 10:28:20|753547.3|752547.3|753503.3|752503.3|753547.3|752547.3|753499.4|752499.4|32
1644316110000|2022-02-08 10:28:30|753504.2|752504.2|753513.1|752513.1|754016.4|752528.6|753492.7|752016.4|31
1644316120000|2022-02-08 10:28:40|753511.7|752511.7|753369.2|752369.2|753516.3|752516.3|753362.1|752362.1|33
1644316130000|2022-02-08 10:28:50|753366.5|752366.5|753445.2|752445.2|753445.2|752445.2|753304.5|752304.5|36
1644316140000|2022-02-08 10:29:00|753446.5|752446.5|753498.8|752498.8|753506.6|752506.6|753441.2|752441.2|34
1644316150000|2022-02-08 10:29:10|753489.7|752489.7|753476.8|752476.8|753504.3|752504.3|753463.5|752463.5|33
1644316160000|2022-02-08 10:29:20|753448.7|752448.7|753439.8|752439.8|753499.2|752499.2|753432.6|752432.6|37
1644316170000|2022-02-08 10:29:30|753442.4|752442.4|753440.1|752440.1|753481|752481|753427.3|752427.3|35
1644316180000|2022-02-08 10:29:40|753441.9|752441.9|753588.2|752588.2|753592|752592|753429.1|752429.1|33
1644316190000|2022-02-08 10:29:50|753593.5|752593.5|753508.8|752508.8|753593.8|752593.8|753495.1|752495.1|27
1644316200000|2022-02-08 10:30:00|753492.6|752492.6|753473.6|752473.6|753503.9|752503.9|753465.1|752465.1|34
1644316210000|2022-02-08 10:30:10|753471.6|752471.6|753461.8|752461.8|753477.5|752477.5|753455.9|752455.9|22
1644316220000|2022-02-08 10:30:20|753463.2|752463.2|753527.9|752527.9|753538.9|752538.9|753452.1|752452.1|30
1644316230000|2022-02-08 10:30:30|753531.9|752531.9|753452.3|752452.3|753541.1|752541.1|753451|752451|35
1644316240000|2022-02-08 10:30:40|753453|752453|753422.1|752422.1|753453.3|752453.3|753415.8|752415.8|30
1644316250000|2022-02-08 10:30:50|753421.8|752421.8|753282.7|752282.7|753421.8|752421.8|753263.7|752263.7|28
1644316260000|2022-02-08 10:31:00|753292.3|752292.3|753369.8|752369.8|753449.9|752449.9|753227.9|752227.9|37
1644316270000|2022-02-08 10:31:10|753389.7|752389.7|753431.4|752431.4|753510.8|752510.8|753389.7|752389.7|32
1644316280000|2022-02-08 10:31:20|753433.1|752433.1|753417|752417|753438.2|752438.2|753413.9|752413.9|26
1644316290000|2022-02-08 10:31:30|753416.4|752416.4|753393.5|752393.5|753424.3|752424.3|753393.5|752393.5|25
1644316300000|2022-02-08 10:31:40|753398.7|752398.7|753368.3|752368.3|753399|752399|753355.9|752355.9|34
1644316310000|2022-02-08 10:31:50|753361.6|752361.6|753369|752369|753375.1|752375.1|753357.7|752357.7|25
1644316320000|2022-02-08 10:32:00|753354.8|752354.8|753384.2|752384.2|753426.3|752426.3|753346.8|752346.8|27
1644316330000|2022-02-08 10:32:10|753367.8|752367.8|753284.4|752284.4|753367.8|752367.8|753265.7|752265.7|34
1644316340000|2022-02-08 10:32:20|753282.7|752282.7|753183.3|752183.3|753282.8|752282.8|753168.8|752168.8|32
1644316350000|2022-02-08 10:32:30|753186.3|752186.3|753204.3|752204.3|753236.3|752236.3|753169|752169|31
1644316360000|2022-02-08 10:32:40|753203.6|752203.6|753151.3|752151.3|753207|752207|753124.5|752124.5|31
1644316370000|2022-02-08 10:32:50|753158.8|752158.8|753266.5|752266.5|753266.5|752266.5|753154.8|752154.8|26
1644316380000|2022-02-08 10:33:00|753239.9|752239.9|753237.9|752237.9|753248.9|752248.9|753219.6|752219.6|35
1644316390000|2022-02-08 10:33:10|753244|752244|753214.8|752214.8|753244|752244|753207.2|752207.2|27
1644316400000|2022-02-08 10:33:20|753213.5|752213.5|753264|752264|753298.1|752298.1|753208.4|752208.4|30
1644316410000|2022-02-08 10:33:30|753274.2|752274.2|753294|752294|753294|752294|753241.1|752241.1|28
1644316420000|2022-02-08 10:33:40|753314|752314|753238.2|752238.2|753354.7|752354.7|753218|752218|35
1644316430000|2022-02-08 10:33:50|753233.3|752233.3|753277.2|752277.2|753277.2|752277.2|753213.4|752213.4|32
1644316440000|2022-02-08 10:34:00|753287.3|752287.3|753300.1|752300.1|753300.8|752300.8|753278.2|752278.2|30
1644316450000|2022-02-08 10:34:10|753297.8|752297.8|753340.8|752340.8|753379.2|752379.2|753278.7|752278.7|37
1644316460000|2022-02-08 10:34:20|753341.3|752341.3|753329.9|752329.9|753348.6|752348.6|753324.9|752324.9|23
1644316470000|2022-02-08 10:34:30|753329.1|752329.1|753356.3|752356.3|753357.7|752357.7|753329.1|752329.1|29
1644316480000|2022-02-08 10:34:40|753356.6|752356.6|753320|752320|753362.3|752362.3|753310.8|752310.8|34
1644316490000|2022-02-08 10:34:50|753316.9|752316.9|753326.4|752326.4|753332.2|752332.2|753315.4|752315.4|31
1644316500000|2022-02-08 10:35:00|753330.8|752330.8|753324|752324|753337.7|752337.7|753312.5|752312.5|29
1644316510000|2022-02-08 10:35:10|753303.2|752303.2|753351.3|752351.3|753351.3|752351.3|753285.9|752285.9|27
1644316520000|2022-02-08 10:35:20|753351.6|752351.6|753287.7|752287.7|753351.6|752351.6|753283.3|752283.3|26
1644316530000|2022-02-08 10:35:30|753287.4|752287.4|753282.6|752282.6|753289.7|752289.7|753279.9|752279.9|15
1644316540000|2022-02-08 10:35:40|753284.9|752284.9|753286.6|752286.6|753345.2|752345.2|753280.8|752280.8|21
1644316550000|2022-02-08 10:35:50|753285.1|752285.1|753255|752255|753285.8|752285.8|753244.1|752244.1|26
1644316560000|2022-02-08 10:36:00|753245|752245|753371.2|752371.2|753371.2|752371.2|753244|752244|32
1644316570000|2022-02-08 10:36:10|753366.3|752366.3|753285.5|752285.5|753366.3|752366.3|753267.4|752267.4|29
1644316580000|2022-02-08 10:36:20|753289.3|752289.3|753107.9|752107.9|753302|752302|753107.9|752107.9|31
1644316590000|2022-02-08 10:36:30|753113.7|752113.7|752899.8|751899.8|753113.7|752113.7|752899.8|751899.8|32
1644316600000|2022-02-08 10:36:40|752890.6|751890.6|752915.9|751915.9|752923.6|751923.6|752885.7|751885.7|35
1644316610000|2022-02-08 10:36:50|752914.8|751914.8|752928.1|751928.1|752936.7|751936.7|752908|751908|32
1644316620000|2022-02-08 10:37:00|752941.1|751941.1|752915.7|751915.7|752971.6|751971.6|752915.7|751915.7|29
1644316630000|2022-02-08 10:37:10|752910|751910|752744|751744|753401.4|751910.5|752711.1|751401.4|32
1644316640000|2022-02-08 10:37:20|752749.6|751749.6|752900.8|751900.8|753420.7|751995.5|752749.6|751420.7|35
1644316650000|2022-02-08 10:37:30|752892.2|751892.2|752873.5|751873.5|752895.7|751895.7|752861.8|751861.8|24
1644316660000|2022-02-08 10:37:40|752867.9|751867.9|752878.4|751878.4|753390.2|751903.4|752861.3|751390.2|26
1644316670000|2022-02-08 10:37:50|752874.6|751874.6|752897.9|751897.9|752907.9|751907.9|752874.6|751874.6|30
1644316680000|2022-02-08 10:38:00|752898.8|751898.8|752872.7|751872.7|752898.8|751898.8|752823.8|751823.8|20
1644316690000|2022-02-08 10:38:10|752909.5|751909.5|752972.8|751972.8|753009.6|752009.6|752878.5|751878.5|33
1644316700000|2022-02-08 10:38:20|752979.5|751979.5|753106.2|752106.2|753148.8|752148.8|752978.2|751978.2|36
1644316710000|2022-02-08 10:38:30|753107.1|752107.1|753118.4|752118.4|753563.4|752136.3|753043.9|751563.4|35
1644316720000|2022-02-08 10:38:40|753123.8|752123.8|753024.2|752024.2|753128.5|752128.5|753018|752018|34
1644316730000|2022-02-08 10:38:50|753025.3|752025.3|752958|751958|753034|752034|752950.3|751950.3|28
1644316740000|2022-02-08 10:39:00|752958.4|751958.4|752824.6|751824.6|752962.8|751962.8|752821.8|751821.8|31
1644316750000|2022-02-08 10:39:10|752829.5|751829.5|752866.7|751866.7|752886.6|751886.6|752826.9|751826.9|31
1644316760000|2022-02-08 10:39:20|752891.8|751891.8|752882.1|751882.1|752897.5|751897.5|752853.9|751853.9|32
1644316770000|2022-02-08 10:39:30|752887.3|751887.3|752891.7|751891.7|752930.5|751930.5|752880.9|751880.9|26
1644316780000|2022-02-08 10:39:40|752893.1|751893.1|752918.1|751918.1|752918.1|751918.1|752883.1|751883.1|34
1644316790000|2022-02-08 10:39:50|752918.5|751918.5|752865.4|751865.4|752918.5|751918.5|752847.2|751847.2|28
1644316800000|2022-02-08 10:40:00|752868.8|751868.8|752856.7|751856.7|752868.8|751868.8|752826.9|751826.9|36
1644316810000|2022-02-08 10:40:10|752858.1|751858.1|752831.2|751831.2|752869.1|751869.1|752831.2|751831.2|36
1644316820000|2022-02-08 10:40:20|752839.4|751839.4|752798.1|751798.1|752845.9|751845.9|752780.2|751780.2|34
1644316830000|2022-02-08 10:40:30|752808.4|751808.4|752765.5|751765.5|752809.9|751809.9|752740.4|751740.4|35
1644316840000|2022-02-08 10:40:40|752772|751772|752882|751882|752890.7|751890.7|752766.4|751766.4|30
1644316850000|2022-02-08 10:40:50|752866.6|751866.6|752850.2|751850.2|752866.6|751866.6|752831.8|751831.8|33
1644316860000|2022-02-08 10:41:00|752844.2|751844.2|752816.3|751816.3|752852.5|751852.5|752781.7|751781.7|29
1644316870000|2022-02-08 10:41:10|752815.1|751815.1|752811.8|751811.8|752826.1|751826.1|752784.9|751784.9|32
1644316880000|2022-02-08 10:41:20|752812|751812|752803.2|751803.2|752812|751812|752793.8|751793.8|28
1644316890000|2022-02-08 10:41:30|752802.9|751802.9|752847.5|751847.5|752847.5|751847.5|752800.3|751800.3|27
1644316900000|2022-02-08 10:41:40|752850.9|751850.9|752843.3|751843.3|752855.4|751855.4|752821.8|751821.8|28
1644316910000|2022-02-08 10:41:50|752826.4|751826.4|752832.1|751832.1|752856|751856|752797.2|751797.2|28
1644316920000|2022-02-08 10:42:00|752832.9|751832.9|752795.8|751795.8|752832.9|751832.9|752795.8|751795.8|31
1644316930000|2022-02-08 10:42:10|752794.5|751794.5|752787|751787|752807.5|751807.5|752774.3|751774.3|29
1644316940000|2022-02-08 10:42:20|752795.6|751795.6|752766.3|751766.3|752805.1|751805.1|752762.2|751762.2|28
1644316950000|2022-02-08 10:42:30|752776.1|751776.1|752730.1|751730.1|752776.1|751776.1|752730.1|751730.1|26
1644316960000|2022-02-08 10:42:40|752736.2|751736.2|752499.8|751499.8|752738.3|751738.3|752491.9|751491.9|31
1644316970000|2022-02-08 10:42:50|752441|751441|752441.5|751441.5|752469.7|751469.7|752437.4|751437.4|33
1644316980000|2022-02-08 10:43:00|752441.6|751441.6|752451.2|751451.2|752454.2|751454.2|752435.6|751435.6|31
1644316990000|2022-02-08 10:43:10|752446.3|751446.3|752439.7|751439.7|752450.5|751450.5|752431.9|751431.9|28
1644317000000|2022-02-08 10:43:20|752441.7|751441.7|752462.5|751462.5|752479.2|751479.2|752441.7|751441.7|30
1644317010000|2022-02-08 10:43:30|752460.8|751460.8|752325|751325|752464.2|751464.2|752316.3|751316.3|31
1644317020000|2022-02-08 10:43:40|752311.5|751311.5|752271|751271|752311.5|751311.5|752261.8|751261.8|30
1644317030000|2022-02-08 10:43:50|752264|751264|752306.3|751306.3|752316.6|751316.6|752264|751264|28
1644317040000|2022-02-08 10:44:00|752297.4|751297.4|752293.9|751293.9|752304.5|751304.5|752268.5|751268.5|31
1644317050000|2022-02-08 10:44:10|752297.8|751297.8|752262.5|751262.5|752329.7|751329.7|752233.9|751233.9|33
1644317060000|2022-02-08 10:44:20|752265.3|751265.3|752174.5|751174.5|752265.3|751265.3|752149.2|751149.2|35
1644317070000|2022-02-08 10:44:30|752173.2|751173.2|752209.4|751209.4|752213.1|751213.1|752173.2|751173.2|29
1644317080000|2022-02-08 10:44:40|752201.5|751201.5|752199|751199|752211|751211|752198.5|751198.5|22
1644317090000|2022-02-08 10:44:50|752201.5|751201.5|752213.2|751213.2|752254.3|751254.3|752178.1|751178.1|29
1644317100000|2022-02-08 10:45:00|752221.8|751221.8|752243.7|751243.7|752254.7|751254.7|752209.4|751209.4|35
1644317110000|2022-02-08 10:45:10|752244.8|751244.8|752469.4|751469.4|752469.4|751469.4|752228.5|751228.5|33
1644317120000|2022-02-08 10:45:20|752479.5|751479.5|752551.6|751551.6|752573.9|751573.9|752478.2|751478.2|39
1644317130000|2022-02-08 10:45:30|752554.5|751554.5|752444|751444|752567.7|751567.7|752426.5|751426.5|37
1644317140000|2022-02-08 10:45:40|752458.8|751458.8|752431.9|751431.9|752458.8|751458.8|752424.4|751424.4|35
1644317150000|2022-02-08 10:45:50|752429.5|751429.5|752489.3|751489.3|752494.3|751494.3|752381.8|751381.8|30
1644317160000|2022-02-08 10:46:00|752484.6|751484.6|752582.1|751582.1|752601|751601|752477.1|751477.1|35
1644317170000|2022-02-08 10:46:10|752586.2|751586.2|752603.4|751603.4|752609.6|751609.6|752577.3|751577.3|34
1644317180000|2022-02-08 10:46:20|752616.9|751616.9|752577.5|751577.5|752619.7|751619.7|752567.4|751567.4|31
1644317190000|2022-02-08 10:46:30|752575.5|751575.5|752579.1|751579.1|752579.1|751579.1|752546.3|751546.3|33
1644317200000|2022-02-08 10:46:40|752592.1|751592.1|752603.7|751603.7|752603.7|751603.7|752560.7|751560.7|32
1644317210000|2022-02-08 10:46:50|752593.6|751593.6|752641.5|751641.5|752651.1|751651.1|752593.6|751593.6|26
1644317220000|2022-02-08 10:47:00|752642.8|751642.8|752603.3|751603.3|752643.7|751643.7|752581.7|751581.7|33
1644317230000|2022-02-08 10:47:10|752613.1|751613.1|752606.4|751606.4|752618.8|751618.8|752583.5|751583.5|30
1644317240000|2022-02-08 10:47:20|752604.9|751604.9|752639.5|751639.5|752651.2|751651.2|752584.7|751584.7|28
1644317250000|2022-02-08 10:47:30|752640.5|751640.5|752553.5|751553.5|752642.5|751642.5|752544.5|751544.5|26
1644317260000|2022-02-08 10:47:40|752564.3|751564.3|752356.4|751356.4|752564.3|751564.3|752329.6|751329.6|37
1644317270000|2022-02-08 10:47:50|752361.5|751361.5|752541|751541|752596.9|751596.9|752360.3|751360.3|32
1644317280000|2022-02-08 10:48:00|752540.3|751540.3|752490.5|751490.5|752601|751601|752487.5|751487.5|31
1644317290000|2022-02-08 10:48:10|752489.3|751489.3|752486.1|751486.1|752502|751502|752479.9|751479.9|23
1644317300000|2022-02-08 10:48:20|752490.5|751490.5|752449.3|751449.3|752490.5|751490.5|752443.3|751443.3|28
1644317310000|2022-02-08 10:48:30|752462|751462|752472.4|751472.4|752472.4|751472.4|752433.7|751433.7|27
1644317320000|2022-02-08 10:48:40|752470.8|751470.8|752508.3|751508.3|752508.3|751508.3|752470.8|751470.8|29
1644317330000|2022-02-08 10:48:50|752500.4|751500.4|752607.9|751607.9|752621.9|751621.9|752500.4|751500.4|34
1644317340000|2022-02-08 10:49:00|752612.1|751612.1|752592.4|751592.4|752623.6|751623.6|752562.4|751562.4|33
1644317350000|2022-02-08 10:49:10|752604.7|751604.7|752609.8|751609.8|752639.5|751639.5|752558|751558|33
1644317360000|2022-02-08 10:49:20|752612.5|751612.5|752641|751641|752680.1|751680.1|752612.5|751612.5|28
1644317370000|2022-02-08 10:49:30|752620.9|751620.9|752513.9|751513.9|752625.6|751625.6|752513.9|751513.9|31
1644317380000|2022-02-08 10:49:40|752516.8|751516.8|752505.2|751505.2|752539.5|751539.5|752484.3|751484.3|30
1644317390000|2022-02-08 10:49:50|752514.9|751514.9|752625.4|751625.4|752634|751634|752514.9|751514.9|31
1644317400000|2022-02-08 10:50:00|752624.4|751624.4|752575.6|751575.6|752624.4|751624.4|752575.6|751575.6|25
1644317410000|2022-02-08 10:50:10|752575.8|751575.8|752469.1|751469.1|752588.8|751588.8|752435.7|751435.7|32
1644317420000|2022-02-08 10:50:20|752459.7|751459.7|752459.4|751459.4|752471.8|751471.8|752434.8|751434.8|29
1644317430000|2022-02-08 10:50:30|752467.4|751467.4|752444.9|751444.9|752468.3|751468.3|752423.4|751423.4|30
1644317440000|2022-02-08 10:50:40|752438.6|751438.6|752481.6|751481.6|752481.6|751481.6|752420.5|751420.5|27
1644317450000|2022-02-08 10:50:50|752487|751487|752446.3|751446.3|752524|751524|752446.3|751446.3|29
1644317460000|2022-02-08 10:51:00|752399|751399|752313.3|751313.3|752399|751399|752312.3|751312.3|33
1644317470000|2022-02-08 10:51:10|752314.8|751314.8|752321.9|751321.9|752339|751339|752305.2|751305.2|27
1644317480000|2022-02-08 10:51:20|752321.5|751321.5|752289.3|751289.3|752321.5|751321.5|752271.7|751271.7|25
1644317490000|2022-02-08 10:51:30|752287.2|751287.2|752356.4|751356.4|752371.1|751371.1|752260.1|751260.1|35
1644317500000|2022-02-08 10:51:40|752359.8|751359.8|752329.7|751329.7|752374.4|751374.4|752328.3|751328.3|28
1644317510000|2022-02-08 10:51:50|752335.2|751335.2|752334.3|751334.3|752346.7|751346.7|752314.1|751314.1|26
1644317520000|2022-02-08 10:52:00|752327.7|751327.7|752388.4|751388.4|752388.4|751388.4|752325.6|751325.6|27
1644317530000|2022-02-08 10:52:10|752365.7|751365.7|752320.2|751320.2|752370.6|751370.6|752313.5|751313.5|29
1644317540000|2022-02-08 10:52:20|752324.3|751324.3|752377.2|751377.2|752385.6|751385.6|752324.3|751324.3|28
1644317550000|2022-02-08 10:52:30|752365.2|751365.2|752365.6|751365.6|752382|751382|752356|751356|35
1644317560000|2022-02-08 10:52:40|752364.7|751364.7|752276.5|751276.5|752366.4|751366.4|752276.5|751276.5|36
1644317570000|2022-02-08 10:52:50|752271.4|751271.4|752226.3|751226.3|752276.1|751276.1|752154.7|751154.7|32
1644317580000|2022-02-08 10:53:00|752208.7|751208.7|752710.1|750710.1|752710.1|751212.9|752189.6|750710.1|30
1644317590000|2022-02-08 10:53:10|752707.2|750707.2|752205.4|751205.4|752707.2|751208.3|752198.4|750707.2|27
1644317600000|2022-02-08 10:53:20|752200.3|751200.3|752192.2|751192.2|752244.3|751244.3|752080.3|751080.3|35
1644317610000|2022-02-08 10:53:30|752194.2|751194.2|752217.2|751217.2|752305.1|751305.1|752194.2|751194.2|37
1644317620000|2022-02-08 10:53:40|752216.5|751216.5|752201.2|751201.2|752216.5|751216.5|752180.1|751180.1|34
1644317630000|2022-02-08 10:53:50|752189.3|751189.3|752194.8|751194.8|752210.6|751210.6|752189.3|751189.3|28
1644317640000|2022-02-08 10:54:00|752196.8|751196.8|752263.3|751263.3|752267.7|751267.7|752194.2|751194.2|35
1644317650000|2022-02-08 10:54:10|752272.9|751272.9|752389.5|751389.5|752400.5|751400.5|752272.9|751272.9|31
1644317660000|2022-02-08 10:54:20|752386.4|751386.4|752422.9|751422.9|752422.9|751422.9|752381.3|751381.3|27
1644317670000|2022-02-08 10:54:30|752428.7|751428.7|752440.2|751440.2|752449.4|751449.4|752423.8|751423.8|28
1644317680000|2022-02-08 10:54:40|752426.9|751426.9|752430.3|751430.3|752444.1|751444.1|752413.9|751413.9|30
1644317690000|2022-02-08 10:54:50|752425.9|751425.9|752440.5|751440.5|752443.1|751443.1|752411.6|751411.6|30
1644317700000|2022-02-08 10:55:00|752441.2|751441.2|752431.6|751431.6|752441.2|751441.2|752420.4|751420.4|26
1644317710000|2022-02-08 10:55:10|752427.8|751427.8|752368.7|751368.7|752428.4|751428.4|752349.7|751349.7|28
1644317720000|2022-02-08 10:55:20|752346.8|751346.8|752384.7|751384.7|752385.7|751385.7|752342.5|751342.5|21
1644317730000|2022-02-08 10:55:30|752378.4|751378.4|752405|751405|752409.5|751409.5|752369.9|751369.9|26
1644317740000|2022-02-08 10:55:40|752409.4|751409.4|752430.2|751430.2|752442.2|751442.2|752405.2|751405.2|25
1644317750000|2022-02-08 10:55:50|752428.1|751428.1|752439.2|751439.2|752445.6|751445.6|752428.1|751428.1|25
1644317760000|2022-02-08 10:56:00|752445.8|751445.8|752514.7|751514.7|752515.1|751515.1|752441.6|751441.6|30
1644317770000|2022-02-08 10:56:10|752507.4|751507.4|752497.1|751497.1|752592.1|751592.1|752473.6|751473.6|33
1644317780000|2022-02-08 10:56:20|752500.7|751500.7|752513.5|751513.5|752528.1|751528.1|752498|751498|28
1644317790000|2022-02-08 10:56:30|752510.8|751510.8|752603.3|751603.3|752637.7|751637.7|752486.9|751486.9|35
1644317800000|2022-02-08 10:56:40|752659.9|751659.9|752631.4|751631.4|752664.5|751664.5|752596.2|751596.2|35
1644317810000|2022-02-08 10:56:50|752641.4|751641.4|752551|751551|752641.4|751641.4|752486.9|751486.9|32
1644317820000|2022-02-08 10:57:00|752561.8|751561.8|752580.1|751580.1|752582.6|751582.6|752561.8|751561.8|27
1644317830000|2022-02-08 10:57:10|752563|751563|752626|751626|752649.1|751649.1|752561.5|751561.5|28
1644317840000|2022-02-08 10:57:20|752622.2|751622.2|752639.4|751639.4|752640.6|751640.6|752622.2|751622.2|27
1644317850000|2022-02-08 10:57:30|752636.6|751636.6|752580.5|751580.5|752636.6|751636.6|752580.5|751580.5|29
1644317860000|2022-02-08 10:57:40|752589.7|751589.7|752564.1|751564.1|752589.7|751589.7|752563.3|751563.3|24
1644317870000|2022-02-08 10:57:50|752564.3|751564.3|752561.5|751561.5|752568.3|751568.3|752550.9|751550.9|30
1644317880000|2022-02-08 10:58:00|752560.6|751560.6|752567|751567|752569|751569|752558.6|751558.6|29
1644317890000|2022-02-08 10:58:10|752568.6|751568.6|752568.1|751568.1|752569.4|751569.4|752566.1|751566.1|16
1644317900000|2022-02-08 10:58:20|752568.4|751568.4|752569.9|751569.9|752571.1|751571.1|752565.3|751565.3|23
1644317910000|2022-02-08 10:58:30|752578.5|751578.5|752594.1|751594.1|752601.9|751601.9|752578.5|751578.5|26
1644317920000|2022-02-08 10:58:40|752594.6|751594.6|752589.5|751589.5|752667.3|751667.3|752589.5|751589.5|25
1644317930000|2022-02-08 10:58:50|752591.3|751591.3|752565.2|751565.2|752596|751596|752559.3|751559.3|29
1644317940000|2022-02-08 10:59:00|752563|751563|752559|751559|752564.4|751564.4|752554.4|751554.4|26
1644317950000|2022-02-08 10:59:10|752559.4|751559.4|752556.4|751556.4|752561.6|751561.6|752546.3|751546.3|28
1644317960000|2022-02-08 10:59:20|752553.9|751553.9|752408.7|751408.7|752555.2|751555.2|752400.3|751400.3|32
1644317970000|2022-02-08 10:59:30|752411.8|751411.8|752422.4|751422.4|752442|751442|752401.9|751401.9|25
1644317980000|2022-02-08 10:59:40|752417.1|751417.1|752419.7|751419.7|752439.3|751439.3|752417.1|751417.1|23
1644317990000|2022-02-08 10:59:50|752421|751421|752464|751464|752966.5|751472.5|752421|750943.5|31
1644318000000|2022-02-08 11:00:00|752469.3|751469.3|752606|751606|752606.3|751606.3|752441.7|751441.7|29
1644318010000|2022-02-08 11:00:10|752605.8|751605.8|752619.7|751619.7|752631.3|751631.3|752597.2|751597.2|28
1644318020000|2022-02-08 11:00:20|752617.1|751617.1|752586.5|751586.5|752617.1|751617.1|752576.7|751576.7|26
1644318030000|2022-02-08 11:00:30|752595.7|751595.7|752577.2|751577.2|752595.7|751595.7|752562.1|751562.1|24
1644318040000|2022-02-08 11:00:40|752577.3|751577.3|752666.3|751666.3|752685|751685|752565.8|751565.8|26
1644318050000|2022-02-08 11:00:50|752675.6|751675.6|752647.8|751647.8|752677.5|751677.5|752647|751647|17
1644318060000|2022-02-08 11:01:00|752640|751640|752648.2|751648.2|752653.1|751653.1|752640|751640|24
1644318070000|2022-02-08 11:01:10|752646.3|751646.3|752557.1|751557.1|752650.5|751650.5|752553.8|751553.8|26
1644318080000|2022-02-08 11:01:20|752556.3|751556.3|752525|751525|752556.7|751556.7|752525|751525|23
1644318090000|2022-02-08 11:01:30|752494.1|751494.1|752534.3|751534.3|752555.8|751555.8|752494.1|751494.1|24
1644318100000|2022-02-08 11:01:40|752533.9|751533.9|752596|751596|752596|751596|752521.7|751521.7|26
1644318110000|2022-02-08 11:01:50|752608|751608|752552.8|751552.8|752615.6|751615.6|752526.2|751526.2|28
1644318120000|2022-02-08 11:02:00|752554.1|751554.1|752524|751524|752554.1|751554.1|752522.2|751522.2|25
1644318130000|2022-02-08 11:02:10|752523.8|751523.8|752490.6|751490.6|752528.8|751528.8|752476.1|751476.1|28
1644318140000|2022-02-08 11:02:20|752489.4|751489.4|752443.7|751443.7|752489.4|751489.4|752439.7|751439.7|32
1644318150000|2022-02-08 11:02:30|752447.9|751447.9|752525.1|751525.1|752539|751539|752447.9|751447.9|28
1644318160000|2022-02-08 11:02:40|752526.4|751526.4|752544.3|751544.3|752544.3|751544.3|752502.5|751502.5|26
1644318170000|2022-02-08 11:02:50|752537.2|751537.2|752538.5|751538.5|752551.4|751551.4|752530.3|751530.3|22
1644318180000|2022-02-08 11:03:00|752542.7|751542.7|752557.3|751557.3|752593|751593|752542.7|751542.7|24
1644318190000|2022-02-08 11:03:10|752556.3|751556.3|752557.2|751557.2|752603.1|751603.1|752551.8|751551.8|32
1644318200000|2022-02-08 11:03:20|752548.7|751548.7|752531.3|751531.3|752574.3|751574.3|752520.9|751520.9|29
1644318210000|2022-02-08 11:03:30|752533.4|751533.4|752628.8|751628.8|752630.7|751630.7|752522|751522|30
1644318220000|2022-02-08 11:03:40|752636.9|751636.9|752637.6|751637.6|752642|751642|752631.1|751631.1|25
1644318230000|2022-02-08 11:03:50|752637.4|751637.4|752619.7|751619.7|752637.4|751637.4|752613.4|751613.4|20
1644318240000|2022-02-08 11:04:00|752597.7|751597.7|752435.9|751435.9|752614.8|751614.8|752421.6|751421.6|30
1644318250000|2022-02-08 11:04:10|752446.1|751446.1|752432.5|751432.5|752461.5|751461.5|752416.8|751416.8|22
1644318260000|2022-02-08 11:04:20|752423.1|751423.1|752415|751415|752441|751441|752392.8|751392.8|25
1644318270000|2022-02-08 11:04:30|752416.9|751416.9|752427.2|751427.2|752438.2|751438.2|752413.2|751413.2|22
1644318280000|2022-02-08 11:04:40|752427.6|751427.6|752402.4|751402.4|752427.8|751427.8|752392.2|751392.2|23
1644318290000|2022-02-08 11:04:50|752326.3|751326.3|752371.3|751371.3|752422.5|751422.5|752326.3|751326.3|33
1644318300000|2022-02-08 11:05:00|752366.9|751366.9|752391.8|751391.8|752399.3|751399.3|752364|751364|28
1644318310000|2022-02-08 11:05:10|752387.9|751387.9|752386.5|751386.5|752394.4|751394.4|752377.9|751377.9|30
1644318320000|2022-02-08 11:05:20|752385.8|751385.8|752297.9|751297.9|752792.7|751385.8|752296.6|750792.7|25
1644318330000|2022-02-08 11:05:30|752288.3|751288.3|752296.7|751296.7|752319.1|751319.1|752284.7|751284.7|31
1644318340000|2022-02-08 11:05:40|752296|751296|752335.1|751335.1|752335.1|751335.1|752296|751296|31
1644318350000|2022-02-08 11:05:50|752331.7|751331.7|752341.4|751341.4|752354|751354|752314.2|751314.2|29
1644318360000|2022-02-08 11:06:00|752338.2|751338.2|752329.4|751329.4|752343.1|751343.1|752316.1|751316.1|30
1644318370000|2022-02-08 11:06:10|752329.6|751329.6|752323.7|751323.7|752329.6|751329.6|752322.9|751322.9|24
1644318380000|2022-02-08 11:06:20|752324.5|751324.5|752316.9|751316.9|752325.8|751325.8|752314.1|751314.1|20
1644318390000|2022-02-08 11:06:30|752311.8|751311.8|752260.8|751260.8|752316|751316|752256.3|751256.3|26
1644318400000|2022-02-08 11:06:40|752260.9|751260.9|752271.9|751271.9|752276.6|751276.6|752260.8|751260.8|28
1644318410000|2022-02-08 11:06:50|752273|751273|752260.9|751260.9|752273|751273|752245.5|751245.5|29
1644318420000|2022-02-08 11:07:00|752256.9|751256.9|752253.4|751253.4|752261.5|751261.5|752241.8|751241.8|34
1644318430000|2022-02-08 11:07:10|752250|751250|752337.9|751337.9|752338.4|751338.4|752250|751250|32
1644318440000|2022-02-08 11:07:20|752339.2|751339.2|752323|751323|752339.2|751339.2|752312.9|751312.9|30
1644318450000|2022-02-08 11:07:30|752323.4|751323.4|752305.9|751305.9|752323.6|751323.6|752304.9|751304.9|33
1644318460000|2022-02-08 11:07:40|752305.7|751305.7|752273.6|751273.6|752307.7|751307.7|752272.5|751272.5|27
1644318470000|2022-02-08 11:07:50|752270.6|751270.6|752260.8|751260.8|752282.1|751282.1|752259.3|751259.3|26
1644318480000|2022-02-08 11:08:00|752259.8|751259.8|752208.3|751208.3|752259.8|751259.8|752171.2|751171.2|35
1644318490000|2022-02-08 11:08:10|752203.4|751203.4|752033.2|751033.2|752223.1|751223.1|752033.2|751033.2|37
1644318500000|2022-02-08 11:08:20|752045.8|751045.8|752160.7|751160.7|752172.2|751172.2|752042.5|751042.5|33
1644318510000|2022-02-08 11:08:30|752164.7|751164.7|752248|751248|752257.7|751257.7|752160|751160|38
1644318520000|2022-02-08 11:08:40|752259.4|751259.4|752281.1|751281.1|752328.2|751328.2|752240.6|751240.6|39
1644318530000|2022-02-08 11:08:50|752277.9|751277.9|752290|751290|752327.8|751327.8|752277.9|751277.9|40
1644318540000|2022-02-08 11:09:00|752289.3|751289.3|752259.1|751259.1|752292|751292|752255.4|751255.4|38
1644318550000|2022-02-08 11:09:10|752261.2|751261.2|752209.9|751209.9|752261.2|751261.2|752203.9|751203.9|33
1644318560000|2022-02-08 11:09:20|752220.1|751220.1|752173.3|751173.3|752225.7|751225.7|752163.7|751163.7|36
1644318570000|2022-02-08 11:09:30|752168.7|751168.7|752221.5|751221.5|752221.5|751221.5|752150.1|751150.1|34
1644318580000|2022-02-08 11:09:40|752213.9|751213.9|752217.9|751217.9|752241.7|751241.7|752207.6|751207.6|39
1644318590000|2022-02-08 11:09:50|752223.9|751223.9|752249.8|751249.8|752254.5|751254.5|752200.5|751200.5|36
1644318600000|2022-02-08 11:10:00|752262.5|751262.5|752250.3|751250.3|752265.2|751265.2|752214.4|751214.4|29
1644318610000|2022-02-08 11:10:10|752252.2|751252.2|752153.8|751153.8|752257.2|751257.2|752153.8|751153.8|31
1644318620000|2022-02-08 11:10:20|752149.7|751149.7|752158|751158|752166.5|751166.5|752138.6|751138.6|37
1644318630000|2022-02-08 11:10:30|752152.1|751152.1|752145.9|751145.9|752164.5|751164.5|752132.8|751132.8|32
1644318640000|2022-02-08 11:10:40|752142.4|751142.4|752150.1|751150.1|752191.2|751191.2|752134.6|751134.6|35
1644318650000|2022-02-08 11:10:50|752141.9|751141.9|752181.5|751181.5|752198.2|751198.2|752141.9|751141.9|35
1644318660000|2022-02-08 11:11:00|752183.4|751183.4|752148.2|751148.2|752188.6|751188.6|752144.7|751144.7|35
1644318670000|2022-02-08 11:11:10|752145.4|751145.4|752138.4|751138.4|752158.5|751158.5|752136.1|751136.1|35
1644318680000|2022-02-08 11:11:20|752140.6|751140.6|752152.6|751152.6|752152.6|751152.6|752092.7|751092.7|35
1644318690000|2022-02-08 11:11:30|752169.8|751169.8|752168.7|751168.7|752178.7|751178.7|752142.2|751142.2|35
1644318700000|2022-02-08 11:11:40|752184.8|751184.8|752253.1|751253.1|752354|751354|752180.5|751180.5|32
1644318710000|2022-02-08 11:11:50|752293.4|751293.4|752273.2|751273.2|752303.7|751303.7|752245.4|751245.4|37
1644318720000|2022-02-08 11:12:00|752278.8|751278.8|752289.3|751289.3|752790|751321.2|752272.2|750782.8|37
1644318730000|2022-02-08 11:12:10|752286.9|751286.9|752186.1|751186.1|752286.9|751286.9|752168.5|751168.5|37
1644318740000|2022-02-08 11:12:20|752186.3|751186.3|752204.7|751204.7|752226.1|751226.1|752149|751149|27
1644318750000|2022-02-08 11:12:30|752201.7|751201.7|752216.6|751216.6|752232.6|751232.6|752201.7|751201.7|30
1644318760000|2022-02-08 11:12:40|752215.9|751215.9|752244.2|751244.2|752283.7|751283.7|752215.2|751215.2|32
1644318770000|2022-02-08 11:12:50|752252.7|751252.7|752273.7|751273.7|752316|751316|752221.7|751221.7|36
1644318780000|2022-02-08 11:13:00|752268|751268|752327.6|751327.6|752486.8|751486.8|752268|751268|39
1644318790000|2022-02-08 11:13:10|752332.5|751332.5|752486.9|751486.9|752493.7|751493.7|752322.6|751322.6|34
1644318800000|2022-02-08 11:13:20|752485.3|751485.3|752521|751521|752535|751535|752480|751480|35
1644318810000|2022-02-08 11:13:30|752522.6|751522.6|752598.1|751598.1|752598.1|751598.1|752522.6|751522.6|31
1644318820000|2022-02-08 11:13:40|752598.6|751598.6|752592.5|751592.5|752622.4|751622.4|752578.6|751578.6|33
1644318830000|2022-02-08 11:13:50|752593.5|751593.5|752573.7|751573.7|752602.7|751602.7|752558.5|751558.5|28
1644318840000|2022-02-08 11:14:00|752571.3|751571.3|752499.3|751499.3|752571.3|751571.3|752491.8|751491.8|28
1644318850000|2022-02-08 11:14:10|752512.7|751512.7|752527.1|751527.1|752527.5|751527.5|752439|751439|32
1644318860000|2022-02-08 11:14:20|752521.7|751521.7|752399.4|751399.4|752528.7|751528.7|752390.1|751390.1|31
1644318870000|2022-02-08 11:14:30|752401.6|751401.6|752397.6|751397.6|752415|751415|752397.6|751397.6|28
1644318880000|2022-02-08 11:14:40|752391.5|751391.5|752360.4|751360.4|752400.1|751400.1|752351.7|751351.7|32
1644318890000|2022-02-08 11:14:50|752355.7|751355.7|752344.3|751344.3|752359|751359|752260.6|751260.6|33
1644318900000|2022-02-08 11:15:00|752344.5|751344.5|752232.1|751232.1|752344.5|751344.5|752224.4|751224.4|35
1644318910000|2022-02-08 11:15:10|752233.8|751233.8|752208.7|751208.7|752234.4|751234.4|752193.8|751193.8|32
1644318920000|2022-02-08 11:15:20|752190.5|751190.5|752200.3|751200.3|752225.3|751225.3|752190.5|751190.5|36
1644318930000|2022-02-08 11:15:30|752203.1|751203.1|752081.7|751081.7|752203.1|751203.1|752081.7|751081.7|28
1644318940000|2022-02-08 11:15:40|752079.2|751079.2|751840.7|750840.7|752090.6|751090.6|751794.9|750794.9|32
1644318950000|2022-02-08 11:15:50|751846.5|750846.5|751776.2|750776.2|752388.2|750908.5|751762.2|750292.3|39
1644318960000|2022-02-08 11:16:00|751783.3|750783.3|751550.4|750550.4|752052.4|750783.5|751521.4|750027.3|40
1644318970000|2022-02-08 11:16:10|751702.4|750702.4|751631.8|750631.8|752233.9|750784.9|751595.3|750086.9|40
1644318980000|2022-02-08 11:16:20|751605.7|750605.7|751705.5|750705.5|751785.8|750785.8|751605.7|750605.7|35
1644318990000|2022-02-08 11:16:30|751683.7|750683.7|751778.1|750778.1|751793.5|750793.5|751658|750658|35
1644319000000|2022-02-08 11:16:40|751777.3|750777.3|751787.8|750787.8|751840.4|750840.4|751742.1|750742.1|34
1644319010000|2022-02-08 11:16:50|751790|750790|751703.7|750703.7|751790|750790|751634.4|750634.4|35
1644319020000|2022-02-08 11:17:00|751691.1|750691.1|751623.7|750623.7|752272.7|750789.1|751618.9|750105.8|34
1644319030000|2022-02-08 11:17:10|751622.5|750622.5|751655.4|750655.4|751655.4|750655.4|751603.5|750603.5|28
1644319040000|2022-02-08 11:17:20|751657.8|750657.8|751801|750801|752272.8|750801|751636.3|750258.2|33
1644319050000|2022-02-08 11:17:30|751799.9|750799.9|751773.9|750773.9|752317.8|750799.9|751737.9|750233.7|34
1644319060000|2022-02-08 11:17:40|751781.6|750781.6|751835.4|750835.4|752349.3|750850.5|751762|750260.5|30
1644319070000|2022-02-08 11:17:50|751837.9|750837.9|752351.3|750351.3|752351.5|750930.9|751833.8|750350.1|34
1644319080000|2022-02-08 11:18:00|752347.3|750347.3|752284.2|750284.2|752347.3|750837.5|751766.1|750279.3|33
1644319090000|2022-02-08 11:18:10|752279.4|750279.4|751808.8|750808.8|752283.6|750808.8|751778|750276.1|30
1644319100000|2022-02-08 11:18:20|751824.9|750824.9|751870.4|750870.4|751877.8|750877.8|751824.9|750824.9|28
1644319110000|2022-02-08 11:18:30|751870.2|750870.2|751706.4|750706.4|752207.8|750880.9|751695.5|750207.8|37
1644319120000|2022-02-08 11:18:40|751704.3|750704.3|751578.4|750578.4|752197.6|750720.3|751578.4|750174.4|36
1644319130000|2022-02-08 11:18:50|751583.8|750583.8|751584.6|750584.6|752079.9|750599.1|751553.8|750070.2|30
1644319140000|2022-02-08 11:19:00|751604.8|750604.8|751615.7|750615.7|752111.1|750636.8|751603.9|750107.7|29
1644319150000|2022-02-08 11:19:10|751630.9|750630.9|751632.7|750632.7|751640.5|750640.5|751594.7|750594.7|31
1644319160000|2022-02-08 11:19:20|751631.8|750631.8|751540.4|750540.4|751650.6|750650.6|751540.4|750540.4|26
1644319170000|2022-02-08 11:19:30|751546.3|750546.3|751530.3|750530.3|751560.3|750560.3|751522|750522|31
1644319180000|2022-02-08 11:19:40|751530.9|750530.9|751636.6|749636.6|751645.8|750532|751115.5|749636.6|33
1644319190000|2022-02-08 11:19:50|751625.1|749625.1|751523|749523|751673|750175.8|751021.8|749523|39
1644319200000|2022-02-08 11:20:00|751025.7|750025.7|751185|750185|751194.9|750194.9|751025.7|750025.7|39
1644319210000|2022-02-08 11:20:10|751174.9|750174.9|751172.4|750172.4|751247.2|750247.2|751100.1|750100.1|38
1644319220000|2022-02-08 11:20:20|751172.6|750172.6|751847.9|749847.9|751847.9|750337.5|751172.6|749759|37
1644319230000|2022-02-08 11:20:30|751853|749853|751882.9|749882.9|751903.8|750387|751351.5|749839.5|35
1644319240000|2022-02-08 11:20:40|751883.2|749883.2|751420.1|750420.1|751904.5|750427|751382.1|749883.2|33
1644319250000|2022-02-08 11:20:50|751422.7|750422.7|751434.6|750434.6|751460|750460|751415.7|750415.7|25
1644319260000|2022-02-08 11:21:00|751429.9|750429.9|751444.1|750444.1|751483|750483|751422.1|750422.1|35
1644319270000|2022-02-08 11:21:10|751442.1|750442.1|751433.2|750433.2|751942.7|750643.9|751408.9|749911.5|32
1644319280000|2022-02-08 11:21:20|751431.4|750431.4|751498.8|750498.8|752037.5|750524|751420.6|750018.1|36
1644319290000|2022-02-08 11:21:30|751985.8|749985.8|751476.5|750476.5|751999.9|750498|751465.9|749985.8|26
1644319300000|2022-02-08 11:21:40|751479.2|750479.2|751843.3|749843.3|751844.8|750479.2|751315.1|749833.5|34
1644319310000|2022-02-08 11:21:50|751844.9|749844.9|751297.2|750297.2|751844.9|750405.5|751297.2|749844.9|34
1644319320000|2022-02-08 11:22:00|751300.5|750300.5|751770.1|749770.1|751770.1|750300.5|751237.1|749770.1|31
1644319330000|2022-02-08 11:22:10|751260.9|750260.9|751265.1|750265.1|751281.2|750281.2|751244.4|750244.4|30
1644319340000|2022-02-08 11:22:20|751264.9|750264.9|751147.2|750147.2|751269.9|750269.9|751147.2|750147.2|33
1644319350000|2022-02-08 11:22:30|751144|750144|751246.5|750246.5|751323.3|750323.3|751144|750144|28
1644319360000|2022-02-08 11:22:40|751236.8|750236.8|751425.8|750425.8|751429.6|750429.6|751236.8|750236.8|30
1644319370000|2022-02-08 11:22:50|751429.6|750429.6|751399.8|750399.8|751455.9|750455.9|751398.8|750398.8|35
1644319380000|2022-02-08 11:23:00|751403.2|750403.2|751350.6|750350.6|751417.5|750417.5|751342.2|750342.2|38
1644319390000|2022-02-08 11:23:10|751358.4|750358.4|751323.6|750323.6|751373.4|750373.4|751316.4|750316.4|31
1644319400000|2022-02-08 11:23:20|751322.1|750322.1|751330.9|750330.9|751358|750358|751305.8|750305.8|37
1644319410000|2022-02-08 11:23:30|751335.9|750335.9|751302.3|750302.3|751335.9|750335.9|751293.3|750293.3|31
1644319420000|2022-02-08 11:23:40|751299|750299|751294.5|750294.5|751304|750304|751288.4|750288.4|25
1644319430000|2022-02-08 11:23:50|751274.7|750274.7|751287.3|750287.3|751300.4|750300.4|751269.4|750269.4|26
1644319440000|2022-02-08 11:24:00|751295|750295|751203.5|750203.5|751295|750295|751123.8|750123.8|32
1644319450000|2022-02-08 11:24:10|751202|750202|751264.3|750264.3|751390.7|750390.7|751198.9|750198.9|38
1644319460000|2022-02-08 11:24:20|751262.7|750262.7|751277.7|750277.7|751302|750302|751235.3|750235.3|35
1644319470000|2022-02-08 11:24:30|751278.6|750278.6|751358.7|750358.7|751434.3|750434.3|751278.4|750278.4|38
1644319480000|2022-02-08 11:24:40|751360|750360|751109.2|750109.2|751403.3|750403.3|751109.2|750109.2|34
1644319490000|2022-02-08 11:24:50|751111.3|750111.3|751191.1|750191.1|751246.8|750246.8|751111.3|750111.3|32
1644319500000|2022-02-08 11:25:00|751201.3|750201.3|751213.5|750213.5|751216.2|750216.2|751121.8|750121.8|38
1644319510000|2022-02-08 11:25:10|751209.6|750209.6|751085.6|750085.6|751234.1|750234.1|751060.3|750060.3|39
1644319520000|2022-02-08 11:25:20|751085.1|750085.1|751056.8|750056.8|751094.8|750094.8|751056.8|750056.8|28
1644319530000|2022-02-08 11:25:30|751055.9|750055.9|751042.4|750042.4|751057.9|750057.9|750997.9|749997.9|32
1644319540000|2022-02-08 11:25:40|751043.1|750043.1|751046.9|750046.9|751046.9|750046.9|751014.1|750014.1|28
1644319550000|2022-02-08 11:25:50|751037.7|750037.7|751031.2|750031.2|751068.4|750068.4|751025.6|750025.6|34
1644319560000|2022-02-08 11:26:00|751042.3|750042.3|751111.6|750111.6|751131.7|750131.7|751012.5|750012.5|36
1644319570000|2022-02-08 11:26:10|751093.7|750093.7|751055.8|750055.8|751115.6|750115.6|751051|750051|36
1644319580000|2022-02-08 11:26:20|751057.4|750057.4|751032|750032|751062.9|750062.9|751031.9|750031.9|32
1644319590000|2022-02-08 11:26:30|751035.2|750035.2|750928|749928|751041.3|750041.3|750893.5|749893.5|34
1644319600000|2022-02-08 11:26:40|750927.9|749927.9|750888.6|749888.6|750932.5|749932.5|750748.4|749748.4|36
1644319610000|2022-02-08 11:26:50|750884.8|749884.8|750876.6|749876.6|750915.1|749915.1|750858.5|749858.5|36
1644319620000|2022-02-08 11:27:00|750877.3|749877.3|750912.2|749912.2|750938.3|749938.3|750852.6|749852.6|38
1644319630000|2022-02-08 11:27:10|750910.1|749910.1|750693.8|749693.8|750914.2|749914.2|750689.3|749689.3|35
1644319640000|2022-02-08 11:27:20|750697.3|749697.3|751077.3|749077.3|751085.7|749728.6|750561.1|749077.3|36
1644319650000|2022-02-08 11:27:30|750589.5|749589.5|750942|748942|751062.8|749609.7|750537.4|748907.5|38
1644319660000|2022-02-08 11:27:40|750467.3|749467.3|750523|749523|751054.9|749603.2|750380.2|748914.7|37
1644319670000|2022-02-08 11:27:50|750523.1|749523.1|750477|749477|751051.4|749577.8|750440.2|748930.3|37
1644319680000|2022-02-08 11:28:00|750470.4|749470.4|750431.8|749431.8|750936.9|749477.2|750414.9|748923.6|35
1644319690000|2022-02-08 11:28:10|750429.9|749429.9|750431|749431|750456.5|749456.5|750404.5|749404.5|26
1644319700000|2022-02-08 11:28:20|750430.6|749430.6|750406.4|749406.4|750438|749438|750401.1|749401.1|35
1644319710000|2022-02-08 11:28:30|750397.1|749397.1|750415.9|749415.9|750419.4|749419.4|750384.8|749384.8|33
1644319720000|2022-02-08 11:28:40|750419.4|749419.4|750497.9|749497.9|750540.1|749540.1|750419.4|749419.4|36
1644319730000|2022-02-08 11:28:50|750473.4|749473.4|750502.4|749502.4|750537.6|749537.6|750465.2|749465.2|40
1644319740000|2022-02-08 11:29:00|750504.8|749504.8|750498.6|749498.6|750537.8|749537.8|750453.3|749453.3|38
1644319750000|2022-02-08 11:29:10|750497|749497|750623|749623|750626.1|749626.1|750491.1|749491.1|36
1644319760000|2022-02-08 11:29:20|750613.4|749613.4|750617|749617|750645.3|749645.3|750605.1|749605.1|30
1644319770000|2022-02-08 11:29:30|750619.8|749619.8|750633.3|749633.3|750633.8|749633.8|750599.2|749599.2|34
1644319780000|2022-02-08 11:29:40|750636.4|749636.4|750644|749644|750655.8|749655.8|750634|749634|24
1644319790000|2022-02-08 11:29:50|750646.9|749646.9|750828.8|749828.8|750896.4|749896.4|750646.9|749646.9|33
1644319800000|2022-02-08 11:30:00|750829|749829|750795.9|749795.9|750829.2|749829.2|750793.2|749793.2|34
1644319810000|2022-02-08 11:30:10|750795.8|749795.8|751307.3|749307.3|751307.3|749848.7|750788.9|749307.3|33
1644319820000|2022-02-08 11:30:20|751294.9|749294.9|750916.7|749916.7|751314.1|749916.7|750793.5|749294.9|34
1644319830000|2022-02-08 11:30:30|750916.2|749916.2|750918.3|749918.3|750930.2|749930.2|750892.7|749892.7|30
1644319840000|2022-02-08 11:30:40|750923.7|749923.7|750952.1|749952.1|750955.1|749955.1|750906.1|749906.1|32
1644319850000|2022-02-08 11:30:50|750938|749938|751078.4|750078.4|751115.6|750115.6|750892.9|749892.9|35
1644319860000|2022-02-08 11:31:00|751081|750081|751064.7|750064.7|751584.1|750088.7|750927.9|749584.1|35
1644319870000|2022-02-08 11:31:10|751067.6|750067.6|751072.4|750072.4|751562.6|750116.9|750936.3|749551.3|35
1644319880000|2022-02-08 11:31:20|751077.9|750077.9|751092.7|750092.7|751606.4|750105.4|751044|749581.4|32
1644319890000|2022-02-08 11:31:30|751078.3|750078.3|751022.6|750022.6|751105.2|750105.2|751020.2|750020.2|28
1644319900000|2022-02-08 11:31:40|751041.9|750041.9|751096.6|750096.6|751096.6|750096.6|751037.8|750037.8|29
1644319910000|2022-02-08 11:31:50|751112|750112|751122.7|750122.7|751122.7|750122.7|751089.2|750089.2|29
1644319920000|2022-02-08 11:32:00|751094.6|750094.6|751105.5|750105.5|751117.4|750117.4|751093.8|750093.8|32
1644319930000|2022-02-08 11:32:10|751103|750103|751015.3|750015.3|751487.5|750107.5|750959.9|749487.5|34
1644319940000|2022-02-08 11:32:20|751013.8|750013.8|751167.4|750167.4|751186.9|750186.9|751013.8|750013.8|30
1644319950000|2022-02-08 11:32:30|751168.7|750168.7|751165.7|750165.7|751174.8|750174.8|751149.8|750149.8|28
1644319960000|2022-02-08 11:32:40|751165.1|750165.1|751170.5|750170.5|751171|750171|751121.6|750121.6|29
1644319970000|2022-02-08 11:32:50|751173.5|750173.5|751218.2|750218.2|751218.2|750218.2|751173.5|750173.5|30
1644319980000|2022-02-08 11:33:00|751216|750216|751258.8|750258.8|751267.6|750267.6|751200.5|750200.5|35
1644319990000|2022-02-08 11:33:10|751258.2|750258.2|751278.9|750278.9|751278.9|750278.9|751247.2|750247.2|27
1644320000000|2022-02-08 11:33:20|751291.4|750291.4|751273.4|750273.4|751291.4|750291.4|751254.7|750254.7|32
1644320010000|2022-02-08 11:33:30|751271.7|750271.7|751138.9|750138.9|751274.9|750274.9|751138.9|750138.9|29
1644320020000|2022-02-08 11:33:40|751164.9|750164.9|751134|750134|751166.6|750166.6|751123.1|750123.1|29
1644320030000|2022-02-08 11:33:50|751136.2|750136.2|751120.2|750120.2|751138.1|750138.1|751108.7|750108.7|27
1644320040000|2022-02-08 11:34:00|751143.3|750143.3|751104|750104|751143.3|750143.3|751082.9|750082.9|36
1644320050000|2022-02-08 11:34:10|751098.3|750098.3|751097.1|750097.1|751135|750135|751083.9|750083.9|31
1644320060000|2022-02-08 11:34:20|751108.6|750108.6|751188.8|750188.8|751214.8|750214.8|751081.7|750081.7|34
1644320070000|2022-02-08 11:34:30|751191.9|750191.9|751198.3|750198.3|751217.6|750217.6|751190.3|750190.3|27
1644320080000|2022-02-08 11:34:40|751198.9|750198.9|751193.5|750193.5|751219.5|750219.5|751176.8|750176.8|32
1644320090000|2022-02-08 11:34:50|751195.7|750195.7|751320.2|750320.2|751320.2|750320.2|751190.4|750190.4|29
1644320100000|2022-02-08 11:35:00|751325.6|750325.6|751267.1|750267.1|751340.1|750340.1|751256|750256|36
1644320110000|2022-02-08 11:35:10|751245.1|750245.1|751209.9|750209.9|751262.9|750262.9|751209.9|750209.9|36
1644320120000|2022-02-08 11:35:20|751228.6|750228.6|751149.1|750149.1|751234.5|750234.5|751141.8|750141.8|36
1644320130000|2022-02-08 11:35:30|751146.1|750146.1|751099.6|750099.6|751146.1|750146.1|751099.6|750099.6|26
1644320140000|2022-02-08 11:35:40|751103.1|750103.1|751112.9|750112.9|751626.6|750140|751089|749603.9|30
1644320150000|2022-02-08 11:35:50|751100.5|750100.5|751106.5|750106.5|751133.7|750133.7|751100.5|750100.5|23
1644320160000|2022-02-08 11:36:00|751119.8|750119.8|751144.9|750144.9|751159|750159|751119.8|750119.8|29
1644320170000|2022-02-08 11:36:10|751128.3|750128.3|751147.7|750147.7|751171|750171|751116.4|750116.4|29
1644320180000|2022-02-08 11:36:20|751169|750169|751199|750199|751219|750219|751169|750169|25
1644320190000|2022-02-08 11:36:30|751197.6|750197.6|751274.6|750274.6|751288.8|750288.8|751195.1|750195.1|35
1644320200000|2022-02-08 11:36:40|751274.9|750274.9|751283.2|750283.2|751287.4|750287.4|751274.9|750274.9|28
1644320210000|2022-02-08 11:36:50|751292.4|750292.4|751289.3|750289.3|751320|750320|751267.4|750267.4|26
1644320220000|2022-02-08 11:37:00|751287.5|750287.5|751295.6|750295.6|751304.1|750304.1|751287.5|750287.5|27
1644320230000|2022-02-08 11:37:10|751295.8|750295.8|751316.6|750316.6|751355.4|750355.4|751280.9|750280.9|28
1644320240000|2022-02-08 11:37:20|751317.5|750317.5|751332.3|750332.3|751339.8|750339.8|751300.1|750300.1|22
1644320250000|2022-02-08 11:37:30|751329.8|750329.8|751302.1|750302.1|751347.9|750347.9|751275.4|750275.4|28
1644320260000|2022-02-08 11:37:40|751303.7|750303.7|751289.2|750289.2|751331.8|750331.8|751287.9|750287.9|28
1644320270000|2022-02-08 11:37:50|751294.4|750294.4|751288.1|750288.1|751788.3|750312|751273.8|749773.3|28
1644320280000|2022-02-08 11:38:00|751290.2|750290.2|751292.7|750292.7|751303.3|750303.3|751279.9|750279.9|23
1644320290000|2022-02-08 11:38:10|751289.4|750289.4|751249.6|750249.6|751290.8|750290.8|751230.6|750230.6|26
1644320300000|2022-02-08 11:38:20|751255.8|750255.8|751285|750285|751285|750285|751215.6|750215.6|34
1644320310000|2022-02-08 11:38:30|751286.3|750286.3|751340|750340|751341.2|750341.2|751268.6|750268.6|30
1644320320000|2022-02-08 11:38:40|751340.1|750340.1|751329.2|750329.2|751345.9|750345.9|751318|750318|18
1644320330000|2022-02-08 11:38:50|751327.5|750327.5|751333.7|750333.7|751335.6|750335.6|751317.4|750317.4|13
1644320340000|2022-02-08 11:39:00|751306|750306|751289|750289|751320.8|750320.8|751274.1|750274.1|33
1644320350000|2022-02-08 11:39:10|751292.8|750292.8|751295.5|750295.5|751296.7|750296.7|751288.1|750288.1|21
1644320360000|2022-02-08 11:39:20|751274.3|750274.3|751239.3|750239.3|751340.6|750340.6|751239.3|750239.3|25
1644320370000|2022-02-08 11:39:30|751235.9|750235.9|751308.6|750308.6|751338.7|750338.7|751229.3|750229.3|28
1644320380000|2022-02-08 11:39:40|751312.7|750312.7|751311.3|750311.3|751328.9|750328.9|751305.1|750305.1|21
1644320390000|2022-02-08 11:39:50|751310.8|750310.8|751296.5|750296.5|751310.8|750310.8|751272.2|750272.2|31
1644320400000|2022-02-08 11:40:00|751294.5|750294.5|751305.1|750305.1|751313.5|750313.5|751289.7|750289.7|28
1644320410000|2022-02-08 11:40:10|751316.7|750316.7|751311.2|750311.2|751319.7|750319.7|751310.7|750310.7|15
1644320420000|2022-02-08 11:40:20|751320.9|750320.9|751293.9|750293.9|751320.9|750320.9|751291.2|750291.2|22
1644320430000|2022-02-08 11:40:30|751296.4|750296.4|751298.3|750298.3|751314.7|750314.7|751271.2|750271.2|29
1644320440000|2022-02-08 11:40:40|751295.4|750295.4|751175.6|750175.6|751775.9|750295.4|751154.1|749764|27
1644320450000|2022-02-08 11:40:50|751164.6|750164.6|751119.3|750119.3|751175.6|750175.6|751107.4|750107.4|29
1644320460000|2022-02-08 11:41:00|751114.8|750114.8|751109|750109|751125.4|750125.4|751084.9|750084.9|26
1644320470000|2022-02-08 11:41:10|751107|750107|751049.4|750049.4|751107|750107|751026.5|750026.5|24
1644320480000|2022-02-08 11:41:20|751019.7|750019.7|751040.6|750040.6|751045.4|750045.4|751019.7|750019.7|16
1644320490000|2022-02-08 11:41:30|751038|750038|750965.5|749965.5|751040.3|750040.3|750965.3|749965.3|20
1644320500000|2022-02-08 11:41:40|750968.7|749968.7|750944.4|749944.4|750972.6|749972.6|750910.8|749910.8|31
1644320510000|2022-02-08 11:41:50|750937.6|749937.6|750943.9|749943.9|750974.8|749974.8|750903.3|749903.3|32
1644320520000|2022-02-08 11:42:00|750944.5|749944.5|750919.5|749919.5|750968.2|749968.2|750917.8|749917.8|25
1644320530000|2022-02-08 11:42:10|750914.6|749914.6|750953.2|749953.2|750962.9|749962.9|750867.9|749867.9|35
1644320540000|2022-02-08 11:42:20|751024.7|750024.7|751035.3|750035.3|751084.6|750084.6|751023.7|750023.7|32
1644320550000|2022-02-08 11:42:30|751043.6|750043.6|751024.7|750024.7|751550.6|750051.1|750983.5|749542.4|35
1644320560000|2022-02-08 11:42:40|751030.1|750030.1|751032.7|750032.7|751051.6|750051.6|751022|750022|26
1644320570000|2022-02-08 11:42:50|751030.9|750030.9|751029.1|750029.1|751038.8|750038.8|751014.9|750014.9|25
1644320580000|2022-02-08 11:43:00|751021.6|750021.6|751498.1|749498.1|751531.6|750038|751011|749498.1|24
1644320590000|2022-02-08 11:43:10|751507.8|749507.8|751118.1|750118.1|751507.8|750118.1|751004.6|749507.8|19
1644320600000|2022-02-08 11:43:20|751114.1|750114.1|751099.6|750099.6|751130.2|750130.2|751099.6|750099.6|16
1644320610000|2022-02-08 11:43:30|751114.9|750114.9|751131.7|750131.7|751149.6|750149.6|751106.6|750106.6|19
1644320620000|2022-02-08 11:43:40|751129.8|750129.8|751136|750136|751163.8|750163.8|751054.9|750054.9|30
1644320630000|2022-02-08 11:43:50|751147.8|750147.8|751157.8|750157.8|751169|750169|751131.6|750131.6|27
1644320640000|2022-02-08 11:44:00|751156.7|750156.7|751138.2|750138.2|751168.7|750168.7|751132.1|750132.1|28
1644320650000|2022-02-08 11:44:10|751140.4|750140.4|751101.2|750101.2|751195.5|750195.5|751097.6|750097.6|27
1644320660000|2022-02-08 11:44:20|751095.6|750095.6|751096.2|750096.2|751106.8|750106.8|751085.6|750085.6|27
1644320670000|2022-02-08 11:44:30|751092.1|750092.1|750951.3|749951.3|751103.6|750103.6|750942.9|749942.9|33
1644320680000|2022-02-08 11:44:40|750963.7|749963.7|751016.9|750016.9|751018.5|750018.5|750958.8|749958.8|31
1644320690000|2022-02-08 11:44:50|751003.9|750003.9|750988.8|749988.8|751043.8|750043.8|750988.8|749988.8|26
1644320700000|2022-02-08 11:45:00|751007.6|750007.6|750983.7|749983.7|751022.7|750022.7|750978.8|749978.8|32
1644320710000|2022-02-08 11:45:10|751001.4|750001.4|751045|750045|751047.4|750047.4|750995.6|749995.6|28
1644320720000|2022-02-08 11:45:20|751046.2|750046.2|751006.6|750006.6|751047.8|750047.8|750942.1|749942.1|30
1644320730000|2022-02-08 11:45:30|751005.3|750005.3|750990.6|749990.6|751005.3|750005.3|750927.7|749927.7|34
1644320740000|2022-02-08 11:45:40|750983.1|749983.1|750948|749948|750988|749988|750948|749948|24
1644320750000|2022-02-08 11:45:50|750951|749951|751029.2|750029.2|751029.2|750029.2|750869.6|749869.6|35
1644320760000|2022-02-08 11:46:00|751026.4|750026.4|751016.8|750016.8|751028.3|750028.3|750980.1|749980.1|29
1644320770000|2022-02-08 11:46:10|751021.1|750021.1|751005.2|750005.2|751021.1|750021.1|750992.6|749992.6|22
1644320780000|2022-02-08 11:46:20|751008.1|750008.1|751065.2|750065.2|751091.6|750091.6|751004.6|750004.6|29
1644320790000|2022-02-08 11:46:30|751054.1|750054.1|751112.8|750112.8|751112.8|750112.8|751054.1|750054.1|31
1644320800000|2022-02-08 11:46:40|751112.5|750112.5|751117.7|750117.7|751129.4|750129.4|751090.3|750090.3|28
1644320810000|2022-02-08 11:46:50|751126.3|750126.3|751112.7|750112.7|751126.3|750126.3|751081.7|750081.7|30
1644320820000|2022-02-08 11:47:00|751116.5|750116.5|751118|750118|751120.4|750120.4|751105.9|750105.9|33
1644320830000|2022-02-08 11:47:10|751119.2|750119.2|751137.8|750137.8|751147.3|750147.3|751116.6|750116.6|27
1644320840000|2022-02-08 11:47:20|751138.7|750138.7|751133.1|750133.1|751158.5|750158.5|751128.8|750128.8|29
1644320850000|2022-02-08 11:47:30|751130.7|750130.7|751093.2|750093.2|751132.8|750132.8|751091.2|750091.2|31
1644320860000|2022-02-08 11:47:40|751096.7|750096.7|751117.7|750117.7|751133.5|750133.5|751092.5|750092.5|23
1644320870000|2022-02-08 11:47:50|751117.6|750117.6|751149|750149|751149|750149|751105.7|750105.7|23
1644320880000|2022-02-08 11:48:00|751147.8|750147.8|751123.5|750123.5|751148.1|750148.1|751115.8|750115.8|25
1644320890000|2022-02-08 11:48:10|751124.5|750124.5|751123.7|750123.7|751133|750133|751117.9|750117.9|27
1644320900000|2022-02-08 11:48:20|751126.9|750126.9|751113.6|750113.6|751131.3|750131.3|751103.5|750103.5|29
1644320910000|2022-02-08 11:48:30|751113.9|750113.9|751121.3|750121.3|751121.3|750121.3|751096.6|750096.6|24
1644320920000|2022-02-08 11:48:40|751122.6|750122.6|751132.1|750132.1|751135.4|750135.4|751087.9|750087.9|23
1644320930000|2022-02-08 11:48:50|751132.6|750132.6|750926.6|749926.6|751133.1|750133.1|750914|749914|29
1644320940000|2022-02-08 11:49:00|750908.2|749908.2|750932.6|749932.6|750941.5|749941.5|750908.2|749908.2|29
1644320950000|2022-02-08 11:49:10|750932.7|749932.7|750927.7|749927.7|750934|749934|750923.5|749923.5|26
1644320960000|2022-02-08 11:49:20|750925.7|749925.7|750954.3|749954.3|750981.4|749981.4|750924.1|749924.1|33
1644320970000|2022-02-08 11:49:30|750953.1|749953.1|750964.6|749964.6|750974.1|749974.1|750953.1|749953.1|30
1644320980000|2022-02-08 11:49:40|750964.9|749964.9|750925.9|749925.9|750974.8|749974.8|750921.2|749921.2|29
1644320990000|2022-02-08 11:49:50|750926|749926|750907|749907|750950.2|749950.2|750907|749907|28
1644321000000|2022-02-08 11:50:00|750895.1|749895.1|750662.9|749662.9|750906.6|749906.6|750656.8|749656.8|34
1644321010000|2022-02-08 11:50:10|750631.8|749631.8|750528|749528|750631.8|749631.8|750525.8|749525.8|40
1644321020000|2022-02-08 11:50:20|750522.5|749522.5|750678.7|749678.7|750678.9|749678.9|750517.7|749517.7|36
1644321030000|2022-02-08 11:50:30|750676.2|749676.2|750676.1|749676.1|750696.7|749696.7|750654.5|749654.5|32
1644321040000|2022-02-08 11:50:40|750664.1|749664.1|750646.2|749646.2|750680.3|749680.3|750641.4|749641.4|26
1644321050000|2022-02-08 11:50:50|750647.1|749647.1|750647|749647|750657.4|749657.4|750614.5|749614.5|29
1644321060000|2022-02-08 11:51:00|750644|749644|750685.3|749685.3|750692|749692|750644|749644|35
1644321070000|2022-02-08 11:51:10|750680.9|749680.9|750838.3|749838.3|750846.3|749846.3|750680.9|749680.9|31
1644321080000|2022-02-08 11:51:20|750840.2|749840.2|750893.7|749893.7|750902.2|749902.2|750824.7|749824.7|32
1644321090000|2022-02-08 11:51:30|750890.2|749890.2|750952.2|749952.2|750977.4|749977.4|750875.8|749875.8|30
1644321100000|2022-02-08 11:51:40|750949.2|749949.2|751092.6|750092.6|751113.6|750113.6|750949.2|749949.2|37
1644321110000|2022-02-08 11:51:50|751091.5|750091.5|751024.5|750024.5|751092.5|750092.5|751024.5|750024.5|33
1644321120000|2022-02-08 11:52:00|751027.1|750027.1|751017.4|750017.4|751038.3|750038.3|751017.4|750017.4|31
1644321130000|2022-02-08 11:52:10|751023.6|750023.6|751055.1|750055.1|751056.2|750056.2|751023.6|750023.6|21
1644321140000|2022-02-08 11:52:20|751051.3|750051.3|751031.2|750031.2|751066|750066|751024.3|750024.3|27
1644321150000|2022-02-08 11:52:30|751047.1|750047.1|750873.9|749873.9|751059.2|750059.2|750853.8|749853.8|34
1644321160000|2022-02-08 11:52:40|750875|749875|750865.7|749865.7|750898.3|749898.3|750860.6|749860.6|30
1644321170000|2022-02-08 11:52:50|750864.1|749864.1|750877.1|749877.1|750881.8|749881.8|750864.1|749864.1|23
1644321180000|2022-02-08 11:53:00|750884.4|749884.4|750876.8|749876.8|750887.8|749887.8|750876.8|749876.8|23
1644321190000|2022-02-08 11:53:10|750875.7|749875.7|750888.2|749888.2|750895.3|749895.3|750873.1|749873.1|19
1644321200000|2022-02-08 11:53:20|750890|749890|750940.9|749940.9|751451.7|749947.6|750889.5|749444.2|22
1644321210000|2022-02-08 11:53:30|750939.9|749939.9|750875.9|749875.9|750947.5|749947.5|750863|749863|28
1644321220000|2022-02-08 11:53:40|750873.5|749873.5|750861.9|749861.9|750888.3|749888.3|750849.9|749849.9|26
1644321230000|2022-02-08 11:53:50|750857|749857|750949|749949|750949|749949|750857|749857|32
1644321240000|2022-02-08 11:54:00|750950.1|749950.1|750950.8|749950.8|750956.3|749956.3|750924.8|749924.8|32
1644321250000|2022-02-08 11:54:10|750953.7|749953.7|750919.4|749919.4|751467|749969.3|750919.4|749459.6|28
1644321260000|2022-02-08 11:54:20|750911.5|749911.5|750961.1|749961.1|750970.6|749970.6|750911.5|749911.5|30
1644321270000|2022-02-08 11:54:30|750957.1|749957.1|750958.1|749958.1|751438|749988.6|750942.3|749438|29
1644321280000|2022-02-08 11:54:40|750957.4|749957.4|750922.7|749922.7|750959.2|749959.2|750912.3|749912.3|28
1644321290000|2022-02-08 11:54:50|750917.6|749917.6|750993.5|749993.5|750993.5|749993.5|750916.5|749916.5|30
1644321300000|2022-02-08 11:55:00|750990.1|749990.1|750971.7|749971.7|751016.3|750016.3|750953|749953|34
1644321310000|2022-02-08 11:55:10|750928.4|749928.4|751095.1|750095.1|751105.2|750105.2|750902.8|749902.8|33
1644321320000|2022-02-08 11:55:20|751067.1|750067.1|750995.7|749995.7|751546.5|750067.1|750935.5|749541.2|37
1644321330000|2022-02-08 11:55:30|750986|749986|751033.6|750033.6|751046.7|750046.7|750943.7|749943.7|35
1644321340000|2022-02-08 11:55:40|751025.6|750025.6|751036.2|750036.2|751042|750042|750992|749992|27
1644321350000|2022-02-08 11:55:50|751029|750029|751008.9|750008.9|751029|750029|751008.9|750008.9|29
1644321360000|2022-02-08 11:56:00|751012.7|750012.7|751015.4|750015.4|751536.3|750031.9|751004.6|749508.3|31
1644321370000|2022-02-08 11:56:10|751025.9|750025.9|750964.2|749964.2|751028.7|750028.7|750933.3|749933.3|31
1644321380000|2022-02-08 11:56:20|750962.5|749962.5|750996.1|749996.1|751451.9|750017.9|750927|749445.1|30
1644321390000|2022-02-08 11:56:30|750994.5|749994.5|751033.6|750033.6|751058.8|750058.8|750924.5|749924.5|26
1644321400000|2022-02-08 11:56:40|751033.9|750033.9|751023.1|750023.1|751041.1|750041.1|751023.1|750023.1|27
1644321410000|2022-02-08 11:56:50|751022.3|750022.3|751002.9|750002.9|751031.4|750031.4|751002.9|750002.9|25
1644321420000|2022-02-08 11:57:00|751018.7|750018.7|751561.2|749561.2|751575.4|750096.1|750953.5|749552.3|36
1644321430000|2022-02-08 11:57:10|751565.4|749565.4|751056.7|750056.7|751568.8|750056.7|751051.6|749560.1|31
1644321440000|2022-02-08 11:57:20|751052.5|750052.5|751047.7|750047.7|751076.1|750076.1|751047.7|750047.7|31
1644321450000|2022-02-08 11:57:30|751526|749526|751052.3|750052.3|751539.2|750056.6|751000|749526|34
1644321460000|2022-02-08 11:57:40|751048|750048|751125.3|750125.3|751125.3|750125.3|751048|750048|32
1644321470000|2022-02-08 11:57:50|751121.6|750121.6|751108.3|750108.3|751128.7|750128.7|751108.3|750108.3|29
1644321480000|2022-02-08 11:58:00|751109|750109|751106.7|750106.7|751115.4|750115.4|751104.7|750104.7|25
1644321490000|2022-02-08 11:58:10|751109.6|750109.6|750947.3|749947.3|751115.7|750115.7|750921.8|749921.8|27
1644321500000|2022-02-08 11:58:20|750950.9|749950.9|750936.5|749936.5|751422.3|749950.9|750856.2|749397.1|37
1644321510000|2022-02-08 11:58:30|750936.8|749936.8|750927.9|749927.9|750939.5|749939.5|750912.1|749912.1|32
1644321520000|2022-02-08 11:58:40|750925.9|749925.9|750928.4|749928.4|751436.9|749950.7|750922.8|749436.9|25
1644321530000|2022-02-08 11:58:50|750927.8|749927.8|750925.1|749925.1|750929.5|749929.5|750920.6|749920.6|22
1644321540000|2022-02-08 11:59:00|750920.2|749920.2|750950.9|749950.9|750964.1|749964.1|750920.2|749920.2|24
1644321550000|2022-02-08 11:59:10|750955.2|749955.2|750940.6|749940.6|751458|749957.6|750936|749451.6|25
1644321560000|2022-02-08 11:59:20|750954|749954|750973.8|749973.8|750982.7|749982.7|750954|749954|26
1644321570000|2022-02-08 11:59:30|750974.6|749974.6|750950|749950|750974.6|749974.6|750938.6|749938.6|24
1644321580000|2022-02-08 11:59:40|750950.6|749950.6|750939.9|749939.9|750951.6|749951.6|750938.7|749938.7|20
1644321590000|2022-02-08 11:59:50|750941.9|749941.9|750879.6|749879.6|750942.5|749942.5|750874.3|749874.3|27
1644321600000|2022-02-08 12:00:00|750877.6|749877.6|750767.5|749767.5|750886.9|749886.9|750741|749741|38
1644321610000|2022-02-08 12:00:10|750770.2|749770.2|750962.9|749962.9|750984.1|749984.1|750768.1|749768.1|32
1644321620000|2022-02-08 12:00:20|750980.2|749980.2|751010.3|750010.3|751420.7|750010.3|750899.1|749409.6|31
1644321630000|2022-02-08 12:00:30|751002.6|750002.6|751042|750042|751501.9|750042|751000.9|749499.5|28
1644321640000|2022-02-08 12:00:40|751040.8|750040.8|751099.6|750099.6|751148.3|750148.3|751040.8|750040.8|36
1644321650000|2022-02-08 12:00:50|751099|750099|751031.6|750031.6|751109.4|750109.4|751031.6|750031.6|33
1644321660000|2022-02-08 12:01:00|751038.9|750038.9|751039.8|750039.8|751040.2|750040.2|751025|750025|27
1644321670000|2022-02-08 12:01:10|751037.4|750037.4|751042.3|750042.3|751052.6|750052.6|751026.7|750026.7|22
1644321680000|2022-02-08 12:01:20|751048.3|750048.3|751039.7|750039.7|751577|750098.1|751039.7|749576.3|26
1644321690000|2022-02-08 12:01:30|751041.7|750041.7|751547|749547|751547|750056.3|751032.7|749538.6|27
1644321700000|2022-02-08 12:01:40|751555.4|749555.4|751046.8|750046.8|751555.4|750057.2|751036.1|749544.8|28
1644321710000|2022-02-08 12:01:50|751048.1|750048.1|751169|750169|751644|750190|751043.9|749640.1|30
1644321720000|2022-02-08 12:02:00|751175.9|750175.9|751147.9|750147.9|751658|750175.9|751146.8|749658|25
1644321730000|2022-02-08 12:02:10|751146.9|750146.9|751127.5|750127.5|751631.5|750146.9|751125.8|749624.3|33
1644321740000|2022-02-08 12:02:20|751626.8|749626.8|750953|749953|751640|750126.1|750943.3|749450.1|33
1644321750000|2022-02-08 12:02:30|750949.5|749949.5|751054.4|750054.4|751552|750056.3|750949.4|749456.8|29
1644321760000|2022-02-08 12:02:40|751047.6|750047.6|751029.5|750029.5|751059.8|750059.8|751026.7|750026.7|33
1644321770000|2022-02-08 12:02:50|751030.3|750030.3|751039.8|750039.8|751049.1|750049.1|751028.5|750028.5|21
1644321780000|2022-02-08 12:03:00|751038.6|750038.6|751051.5|750051.5|751066.6|750066.6|751037.3|750037.3|28
1644321790000|2022-02-08 12:03:10|751054.4|750054.4|751085.8|750085.8|751090.9|750090.9|751043.1|750043.1|30
1644321800000|2022-02-08 12:03:20|751087.2|750087.2|751093.5|750093.5|751101.8|750101.8|751080|750080|32
1644321810000|2022-02-08 12:03:30|751096.5|750096.5|751084.6|750084.6|751115|750115|751072.9|750072.9|32
1644321820000|2022-02-08 12:03:40|751087.6|750087.6|751089|750089|751094.9|750094.9|751062.4|750062.4|30
1644321830000|2022-02-08 12:03:50|751089.2|750089.2|751104.8|750104.8|751122.4|750122.4|751088.6|750088.6|33
1644321840000|2022-02-08 12:04:00|751104|750104|751092.9|750092.9|751106.6|750106.6|751083.1|750083.1|32
1644321850000|2022-02-08 12:04:10|751097.3|750097.3|751176.4|750176.4|751215.8|750215.8|751089.6|750089.6|31
1644321860000|2022-02-08 12:04:20|751177.1|750177.1|751263.1|750263.1|751264.5|750264.5|751177.1|750177.1|31
1644321870000|2022-02-08 12:04:30|751270.2|750270.2|751238.4|750238.4|751275.7|750275.7|751226.3|750226.3|33
1644321880000|2022-02-08 12:04:40|751238.7|750238.7|751254.1|750254.1|751254.1|750254.1|751228.6|750228.6|30
1644321890000|2022-02-08 12:04:50|751247.9|750247.9|751291.4|750291.4|751302|750302|751246.9|750246.9|36
1644321900000|2022-02-08 12:05:00|751290.1|750290.1|751385.3|750385.3|751392.5|750392.5|751282.1|750282.1|40
1644321910000|2022-02-08 12:05:10|751385.5|750385.5|751378.9|750378.9|751407|750407|751375|750375|32
1644321920000|2022-02-08 12:05:20|751372.3|750372.3|751366.2|750366.2|751374.9|750374.9|751342.5|750342.5|29
1644321930000|2022-02-08 12:05:30|751406|750406|751432.5|750432.5|751438.4|750438.4|751390.8|750390.8|36
1644321940000|2022-02-08 12:05:40|751431.7|750431.7|751406.7|750406.7|751440.6|750440.6|751399.5|750399.5|33
1644321950000|2022-02-08 12:05:50|751406.8|750406.8|751420.6|750420.6|751451.3|750451.3|751386.4|750386.4|36
1644321960000|2022-02-08 12:06:00|751415.7|750415.7|751470.1|750470.1|751471.9|750471.9|751415.5|750415.5|32
1644321970000|2022-02-08 12:06:10|751472.3|750472.3|751527.9|750527.9|751548.3|750548.3|751469.5|750469.5|36
1644321980000|2022-02-08 12:06:20|751514.4|750514.4|751635.7|750635.7|751644.1|750644.1|751514.4|750514.4|35
1644321990000|2022-02-08 12:06:30|751643.2|750643.2|751624.7|750624.7|751672.4|750672.4|751596|750596|30
1644322000000|2022-02-08 12:06:40|751624.9|750624.9|751641.1|750641.1|751656.9|750656.9|751617.2|750617.2|38
1644322010000|2022-02-08 12:06:50|751638.5|750638.5|751632.9|750632.9|751649.1|750649.1|751578.1|750578.1|39
1644322020000|2022-02-08 12:07:00|751634.3|750634.3|751647.7|750647.7|751651.9|750651.9|751578.4|750578.4|36
1644322030000|2022-02-08 12:07:10|751643.4|750643.4|751576.6|750576.6|751685.3|750685.3|751565.8|750565.8|34
1644322040000|2022-02-08 12:07:20|751576.3|750576.3|751639.3|750639.3|751657.5|750657.5|751525|750525|32
1644322050000|2022-02-08 12:07:30|751643.8|750643.8|751654.6|750654.6|751663.3|750663.3|751640|750640|22
1644322060000|2022-02-08 12:07:40|751659.5|750659.5|751416.8|750416.8|751659.5|750659.5|751416.8|750416.8|34
1644322070000|2022-02-08 12:07:50|751407.4|750407.4|751396.9|750396.9|751417.1|750417.1|751392.2|750392.2|35
1644322080000|2022-02-08 12:08:00|751387.5|750387.5|751524|750524|751528.6|750528.6|751387.5|750387.5|35
1644322090000|2022-02-08 12:08:10|751526.4|750526.4|751532.8|750532.8|751533.7|750533.7|751519.1|750519.1|28
1644322100000|2022-02-08 12:08:20|751530.5|750530.5|751480.8|750480.8|751530.5|750530.5|751480.8|750480.8|32
1644322110000|2022-02-08 12:08:30|751479.7|750479.7|751443.5|750443.5|751537.4|750537.4|751440.6|750440.6|30
1644322120000|2022-02-08 12:08:40|751447.8|750447.8|751415.1|750415.1|751448.5|750448.5|751399.4|750399.4|29
1644322130000|2022-02-08 12:08:50|751416.6|750416.6|751460|750460|751478.8|750478.8|751409.9|750409.9|33
1644322140000|2022-02-08 12:09:00|751461.3|750461.3|751428|750428|751462.3|750462.3|751419.7|750419.7|28
1644322150000|2022-02-08 12:09:10|751427.3|750427.3|751364.8|750364.8|751434.3|750434.3|751364.8|750364.8|27
1644322160000|2022-02-08 12:09:20|751364.3|750364.3|751338.6|750338.6|751370.5|750370.5|751312.9|750312.9|30
1644322170000|2022-02-08 12:09:30|751337.9|750337.9|751265.6|750265.6|751341.3|750341.3|751258.8|750258.8|29
1644322180000|2022-02-08 12:09:40|751258.1|750258.1|751250.8|750250.8|751262.4|750262.4|751245.8|750245.8|31
1644322190000|2022-02-08 12:09:50|751249.6|750249.6|751229.9|750229.9|751249.6|750249.6|751228|750228|28
1644322200000|2022-02-08 12:10:00|751230.5|750230.5|751225.3|750225.3|751230.9|750230.9|751225.1|750225.1|21
1644322210000|2022-02-08 12:10:10|751225.7|750225.7|751479.3|750479.3|751497.9|750497.9|751225.7|750225.7|29
1644322220000|2022-02-08 12:10:20|751478.8|750478.8|751303.7|750303.7|751561.4|750561.4|751303.7|750303.7|36
1644322230000|2022-02-08 12:10:30|751299.1|750299.1|751417|750417|751449.9|750449.9|751299.1|750299.1|38
1644322240000|2022-02-08 12:10:40|751417.7|750417.7|751336.2|750336.2|751419.5|750419.5|751329.2|750329.2|37
1644322250000|2022-02-08 12:10:50|751336.7|750336.7|751325.3|750325.3|751389.3|750389.3|751313.4|750313.4|36
1644322260000|2022-02-08 12:11:00|751317.7|750317.7|751360.9|750360.9|751370.9|750370.9|751304.6|750304.6|36
1644322270000|2022-02-08 12:11:10|751350.2|750350.2|751202.3|750202.3|751359.5|750359.5|751194.6|750194.6|33
1644322280000|2022-02-08 12:11:20|751192.8|750192.8|751114.1|750114.1|751227.3|750227.3|751109.7|750109.7|36
1644322290000|2022-02-08 12:11:30|751117.8|750117.8|751125.4|750125.4|751128.5|750128.5|751088.1|750088.1|29
1644322300000|2022-02-08 12:11:40|751100.1|750100.1|751092.5|750092.5|751131|750131|751082.7|750082.7|30
1644322310000|2022-02-08 12:11:50|751091.3|750091.3|751094.1|750094.1|751127.3|750127.3|751078.5|750078.5|30
1644322320000|2022-02-08 12:12:00|751105.7|750105.7|751092.3|750092.3|751113.1|750113.1|751069.8|750069.8|28
1644322330000|2022-02-08 12:12:10|751103.2|750103.2|751076.7|750076.7|751103.2|750103.2|751051.3|750051.3|35
1644322340000|2022-02-08 12:12:20|751083.8|750083.8|751031.4|750031.4|751155.5|750155.5|751031.4|750031.4|39
1644322350000|2022-02-08 12:12:30|751047.6|750047.6|751079.8|750079.8|751098.3|750098.3|751042|750042|33
1644322360000|2022-02-08 12:12:40|751084.2|750084.2|751087|750087|751100.3|750100.3|751068.7|750068.7|26
1644322370000|2022-02-08 12:12:50|751089.7|750089.7|751176.9|750176.9|751189.5|750189.5|751073|750073|24
1644322380000|2022-02-08 12:13:00|751191.6|750191.6|751226.2|750226.2|751231.6|750231.6|751181.8|750181.8|35
1644322390000|2022-02-08 12:13:10|751227.8|750227.8|751215.3|750215.3|751738.2|750245.3|751215.3|749735.4|26
1644322400000|2022-02-08 12:13:20|751214.2|750214.2|751197.1|750197.1|751225.8|750225.8|751196.3|750196.3|26
1644322410000|2022-02-08 12:13:30|751194.6|750194.6|751204.1|750204.1|751204.1|750204.1|751180.9|750180.9|19
1644322420000|2022-02-08 12:13:40|751191.5|750191.5|751197.3|750197.3|751226.3|750226.3|751186.4|750186.4|28
1644322430000|2022-02-08 12:13:50|751207.9|750207.9|751147.6|750147.6|751715.1|750212.6|751144.8|749698.3|34
1644322440000|2022-02-08 12:14:00|751163.1|750163.1|751154.4|750154.4|751651.4|750165.9|751114.9|749651.4|36
1644322450000|2022-02-08 12:14:10|751155|750155|751658.6|749658.6|751694.4|750183.6|751144.4|749658.6|35
1644322460000|2022-02-08 12:14:20|751662.6|749662.6|751152.5|750152.5|751662.6|750177.3|751126.2|749662.6|26
1644322470000|2022-02-08 12:14:30|751146.5|750146.5|751118.2|750118.2|751161|750161|751118.2|750118.2|24
1644322480000|2022-02-08 12:14:40|751164|750164|751221.7|750221.7|751683.4|750227.1|751164|749669.3|31
1644322490000|2022-02-08 12:14:50|751224.6|750224.6|751218.4|750218.4|751239.7|750239.7|751202.8|750202.8|32
1644322500000|2022-02-08 12:15:00|751211.3|750211.3|751186.6|750186.6|751229.4|750229.4|751183.6|750183.6|25
1644322510000|2022-02-08 12:15:10|751191.6|750191.6|751213|750213|751253.6|750253.6|751181.6|750181.6|36
1644322520000|2022-02-08 12:15:20|751732|749732|751190.1|750190.1|751732|750208.2|751184.1|749692.6|32
1644322530000|2022-02-08 12:15:30|751210.9|750210.9|751188.4|750188.4|751711.8|750211.9|751187.4|749682.7|24
1644322540000|2022-02-08 12:15:40|751196.5|750196.5|751227|750227|751245.6|750245.6|751186.2|750186.2|36
1644322550000|2022-02-08 12:15:50|751233.7|750233.7|751285.9|750285.9|751326.4|750326.4|751182.9|750182.9|31
1644322560000|2022-02-08 12:16:00|751272.1|750272.1|751293.4|750293.4|751301.6|750301.6|751246.4|750246.4|36
1644322570000|2022-02-08 12:16:10|751297.6|750297.6|751270.1|750270.1|751340|750340|751257.6|750257.6|29
1644322580000|2022-02-08 12:16:20|751280.2|750280.2|751277.9|750277.9|751305.8|750305.8|751277.9|750277.9|24
1644322590000|2022-02-08 12:16:30|751274.5|750274.5|751278.1|750278.1|751299.8|750299.8|751243.7|750243.7|24
1644322600000|2022-02-08 12:16:40|751283.5|750283.5|751371|750371|751371|750371|751251.4|750251.4|32
1644322610000|2022-02-08 12:16:50|751358.2|750358.2|751394.9|750394.9|751410.3|750410.3|751358.2|750358.2|32
1644322620000|2022-02-08 12:17:00|751391.2|750391.2|751351.9|750351.9|751391.2|750391.2|751332.2|750332.2|30
1644322630000|2022-02-08 12:17:10|751357.5|750357.5|751340.5|750340.5|751364.4|750364.4|751299.1|750299.1|30
1644322640000|2022-02-08 12:17:20|751358.5|750358.5|751363|750363|751371.6|750371.6|751324.1|750324.1|30
1644322650000|2022-02-08 12:17:30|751336.1|750336.1|751327.9|750327.9|751831.1|750362|751318.7|749831.1|24
1644322660000|2022-02-08 12:17:40|751330.5|750330.5|751349|750349|751383|750383|751316.5|750316.5|28
1644322670000|2022-02-08 12:17:50|751332.6|750332.6|751434.2|750434.2|751494.3|750494.3|751332.6|750332.6|34
1644322680000|2022-02-08 12:18:00|751438.8|750438.8|751501|750501|751503.2|750503.2|751401.1|750401.1|32
1644322690000|2022-02-08 12:18:10|751515.2|750515.2|751422.6|750422.6|751880.9|750523.1|751356.5|749880.9|31
1644322700000|2022-02-08 12:18:20|751427.9|750427.9|751429.5|750429.5|751434.8|750434.8|751419.2|750419.2|30
1644322710000|2022-02-08 12:18:30|751427|750427|751425.8|750425.8|751439.6|750439.6|751407.9|750407.9|30
1644322720000|2022-02-08 12:18:40|751425.3|750425.3|751480.8|750480.8|751488.1|750488.1|751396.4|750396.4|28
1644322730000|2022-02-08 12:18:50|751523.3|750523.3|751495|750495|751531.3|750531.3|751467.8|750467.8|37
1644322740000|2022-02-08 12:19:00|751490.1|750490.1|751503.8|750503.8|751519.2|750519.2|751490.1|750490.1|32
1644322750000|2022-02-08 12:19:10|751490.4|750490.4|751490.2|750490.2|751542.2|750542.2|751485.7|750485.7|31
1644322760000|2022-02-08 12:19:20|751489.9|750489.9|751491.8|750491.8|751557.4|750557.4|751481.8|750481.8|26
1644322770000|2022-02-08 12:19:30|751492.2|750492.2|751508.5|750508.5|751508.5|750508.5|751484.1|750484.1|29
1644322780000|2022-02-08 12:19:40|751487.6|750487.6|751503.3|750503.3|751507.7|750507.7|751481.8|750481.8|31
1644322790000|2022-02-08 12:19:50|751506.3|750506.3|751446|750446|751507.4|750507.4|751427.4|750427.4|35
1644322800000|2022-02-08 12:20:00|751453|750453|751442.3|750442.3|751453|750453|751425.8|750425.8|29
1644322810000|2022-02-08 12:20:10|751439.3|750439.3|751439.4|750439.4|751448.6|750448.6|751432.4|750432.4|32
1644322820000|2022-02-08 12:20:20|751428.1|750428.1|751442.3|750442.3|751957.1|750468.8|751428|749957.1|29
1644322830000|2022-02-08 12:20:30|751442.9|750442.9|751447.3|750447.3|751474.7|750474.7|751436|750436|29
1644322840000|2022-02-08 12:20:40|751445.5|750445.5|751502.7|750502.7|751523.8|750523.8|751428.7|750428.7|29
1644322850000|2022-02-08 12:20:50|751509.3|750509.3|751507.5|750507.5|751526.1|750526.1|751480|750480|30
1644322860000|2022-02-08 12:21:00|751500.2|750500.2|751632.5|750632.5|751636.3|750636.3|751500.2|750500.2|35
1644322870000|2022-02-08 12:21:10|751632.1|750632.1|751546.4|750546.4|751632.1|750632.1|751546.4|750546.4|33
1644322880000|2022-02-08 12:21:20|751545.5|750545.5|751664.9|750664.9|751664.9|750664.9|751545.4|750545.4|28
1644322890000|2022-02-08 12:21:30|751676.2|750676.2|751684|750684|751688.7|750688.7|751659.9|750659.9|24
1644322900000|2022-02-08 12:21:40|751682.2|750682.2|751679|750679|751690|750690|751657.7|750657.7|33
1644322910000|2022-02-08 12:21:50|751690.2|750690.2|751568.8|750568.8|751697.8|750697.8|751547.7|750547.7|33
1644322920000|2022-02-08 12:22:00|751572.6|750572.6|751582.6|750582.6|751582.6|750582.6|751560.1|750560.1|29
1644322930000|2022-02-08 12:22:10|751588.2|750588.2|751611.4|750611.4|751630.5|750630.5|751588.1|750588.1|32
1644322940000|2022-02-08 12:22:20|751626.5|750626.5|751630.2|750630.2|751652.6|750652.6|751613.1|750613.1|34
1644322950000|2022-02-08 12:22:30|751632|750632|751723.5|750723.5|751734.4|750734.4|751632|750632|33
1644322960000|2022-02-08 12:22:40|751765.2|750765.2|751754.6|750754.6|751798.3|750798.3|751749.8|750749.8|35
1644322970000|2022-02-08 12:22:50|751737.7|750737.7|751753.2|750753.2|751760.8|750760.8|751729.4|750729.4|36
1644322980000|2022-02-08 12:23:00|751759.7|750759.7|751662.1|750662.1|751790|750790|751645.4|750645.4|33
1644322990000|2022-02-08 12:23:10|751664.4|750664.4|751666.3|750666.3|751681.9|750681.9|751636.5|750636.5|34
1644323000000|2022-02-08 12:23:20|751664.5|750664.5|751689.1|750689.1|751689.1|750689.1|751663.8|750663.8|30
1644323010000|2022-02-08 12:23:30|751691.1|750691.1|751748.8|750748.8|751756.5|750756.5|751681.1|750681.1|33
1644323020000|2022-02-08 12:23:40|751751.4|750751.4|751779.5|750779.5|751810|750810|751751.4|750751.4|31
1644323030000|2022-02-08 12:23:50|751787.8|750787.8|751758.4|750758.4|751787.8|750787.8|751739.3|750739.3|36
1644323040000|2022-02-08 12:24:00|751760|750760|751754.8|750754.8|751775.2|750775.2|751731.2|750731.2|38
1644323050000|2022-02-08 12:24:10|751754.4|750754.4|751662.2|750662.2|752248.6|750756.5|751646.6|750239.7|28
1644323060000|2022-02-08 12:24:20|751660.5|750660.5|751640|750640|751662.4|750662.4|751640|750640|29
1644323070000|2022-02-08 12:24:30|751640.1|750640.1|751651.2|750651.2|751672.5|750672.5|751639.6|750639.6|24
1644323080000|2022-02-08 12:24:40|751656.6|750656.6|751747.6|750747.6|751747.6|750747.6|751651.9|750651.9|28
1644323090000|2022-02-08 12:24:50|751753.5|750753.5|751755.1|750755.1|751775.6|750775.6|751740.9|750740.9|32
1644323100000|2022-02-08 12:25:00|751755.5|750755.5|751717.9|750717.9|751763.5|750763.5|751714.7|750714.7|30
1644323110000|2022-02-08 12:25:10|751716.1|750716.1|751742.9|750742.9|751742.9|750742.9|751715.2|750715.2|27
1644323120000|2022-02-08 12:25:20|751741.2|750741.2|751719.8|750719.8|751749.1|750749.1|751718.1|750718.1|22
1644323130000|2022-02-08 12:25:30|751719.2|750719.2|751722.1|750722.1|751727.1|750727.1|751710.5|750710.5|30
1644323140000|2022-02-08 12:25:40|751725.2|750725.2|751699.9|750699.9|751733.4|750733.4|751686.5|750686.5|24
1644323150000|2022-02-08 12:25:50|751701.7|750701.7|751740|750740|751740|750740|751701.7|750701.7|23
1644323160000|2022-02-08 12:26:00|751736.4|750736.4|751726.5|750726.5|751736.4|750736.4|751721.1|750721.1|22
1644323170000|2022-02-08 12:26:10|751721.3|750721.3|751706.1|750706.1|751730.6|750730.6|751614.8|750614.8|27
1644323180000|2022-02-08 12:26:20|751719.4|750719.4|751740.8|750740.8|751750.6|750750.6|751705.2|750705.2|25
1644323190000|2022-02-08 12:26:30|751737.8|750737.8|751788|750788|751794.8|750794.8|751731.9|750731.9|26
1644323200000|2022-02-08 12:26:40|751789.5|750789.5|751810.3|750810.3|751815.4|750815.4|751774.5|750774.5|24
1644323210000|2022-02-08 12:26:50|751820.5|750820.5|751822.8|750822.8|751826.1|750826.1|751800.5|750800.5|27
1644323220000|2022-02-08 12:27:00|751830.5|750830.5|751818.5|750818.5|751838.7|750838.7|751818.1|750818.1|30
1644323230000|2022-02-08 12:27:10|751819.1|750819.1|751773.4|750773.4|751822.5|750822.5|751758.6|750758.6|26
1644323240000|2022-02-08 12:27:20|751770.3|750770.3|751782.7|750782.7|751794.5|750794.5|751761.7|750761.7|32
1644323250000|2022-02-08 12:27:30|751786.9|750786.9|751738.6|750738.6|751786.9|750786.9|751738.6|750738.6|27
1644323260000|2022-02-08 12:27:40|751736|750736|751810.8|750810.8|751817|750817|751730.7|750730.7|31
1644323270000|2022-02-08 12:27:50|751806.6|750806.6|751832.5|750832.5|751835.8|750835.8|751806.4|750806.4|26
1644323280000|2022-02-08 12:28:00|751841.1|750841.1|751827.8|750827.8|751841.1|750841.1|751808.9|750808.9|29
1644323290000|2022-02-08 12:28:10|751829.3|750829.3|751821.8|750821.8|751835.6|750835.6|751818|750818|23
1644323300000|2022-02-08 12:28:20|751824|750824|751790.4|750790.4|751833.2|750833.2|751754.8|750754.8|26
1644323310000|2022-02-08 12:28:30|751785.1|750785.1|751868.4|750868.4|751872.3|750872.3|751770.8|750770.8|30
1644323320000|2022-02-08 12:28:40|751867.4|750867.4|752053.5|751053.5|752053.5|751053.5|751867.4|750867.4|34
1644323330000|2022-02-08 12:28:50|752049.3|751049.3|752066.9|751066.9|752113.9|751113.9|752028.3|751028.3|36
1644323340000|2022-02-08 12:29:00|752058.2|751058.2|751876.9|750876.9|752063.2|751063.2|751849.3|750849.3|36
1644323350000|2022-02-08 12:29:10|751880.4|750880.4|751970.4|750970.4|751971|750971|751877.1|750877.1|30
1644323360000|2022-02-08 12:29:20|751969.1|750969.1|752012.5|751012.5|752033.9|751033.9|751968|750968|32
1644323370000|2022-02-08 12:29:30|752008|751008|752094.4|751094.4|752103.2|751103.2|751934.8|750934.8|32
1644323380000|2022-02-08 12:29:40|752077.3|751077.3|752071.5|751071.5|752119|751119|752058.4|751058.4|29
1644323390000|2022-02-08 12:29:50|752069.5|751069.5|752557.4|750557.4|752557.4|751079.2|752045.7|750552.7|31
1644323400000|2022-02-08 12:30:00|752557.1|750557.1|752008.4|751008.4|752557.1|751055.3|751986.8|750495.9|31
1644323410000|2022-02-08 12:30:10|751999.9|750999.9|752025.5|751025.5|752523.5|751031.7|751999.9|750522.3|30
1644323420000|2022-02-08 12:30:20|752022.8|751022.8|752042.6|751042.6|752062.9|751062.9|751999.3|750999.3|25
1644323430000|2022-02-08 12:30:30|752038.3|751038.3|752090.6|751090.6|752104.4|751104.4|752038.3|751038.3|29
1644323440000|2022-02-08 12:30:40|752091|751091|752078.6|751078.6|752099.2|751099.2|752068.3|751068.3|28
1644323450000|2022-02-08 12:30:50|752080.5|751080.5|752047.2|751047.2|752109.2|751109.2|752047.2|751047.2|29
1644323460000|2022-02-08 12:31:00|752049.7|751049.7|752069.4|751069.4|752070.8|751070.8|752045.2|751045.2|27
1644323470000|2022-02-08 12:31:10|752060.5|751060.5|752063.2|751063.2|752065.3|751065.3|752043.3|751043.3|29
1644323480000|2022-02-08 12:31:20|752063.8|751063.8|752040.3|751040.3|752090.6|751090.6|752030.2|751030.2|29
1644323490000|2022-02-08 12:31:30|752029.9|751029.9|751960|750960|752029.9|751029.9|751951.5|750951.5|30
1644323500000|2022-02-08 12:31:40|751962.5|750962.5|751991.9|750991.9|752025.3|751025.3|751954.7|750954.7|34
1644323510000|2022-02-08 12:31:50|751998.4|750998.4|752048.5|751048.5|752059.7|751059.7|751996|750996|29
1644323520000|2022-02-08 12:32:00|752040.6|751040.6|751996.2|750996.2|752059.2|751059.2|751991.5|750991.5|33
1644323530000|2022-02-08 12:32:10|751996.6|750996.6|752101.4|751101.4|752101.4|751101.4|751919.4|750919.4|34
1644323540000|2022-02-08 12:32:20|752113.6|751113.6|752119|751119|752141.6|751141.6|752107.6|751107.6|26
1644323550000|2022-02-08 12:32:30|752117.4|751117.4|752120|751120|752135.5|751135.5|752103.8|751103.8|23
1644323560000|2022-02-08 12:32:40|752146.6|751146.6|752125.8|751125.8|752146.6|751146.6|752109.9|751109.9|26
1644323570000|2022-02-08 12:32:50|752087.8|751087.8|752061.1|751061.1|752099.2|751099.2|752034.8|751034.8|31
1644323580000|2022-02-08 12:33:00|752061.5|751061.5|752109.1|751109.1|752112.8|751112.8|752059|751059|32
1644323590000|2022-02-08 12:33:10|752104.9|751104.9|752100.3|751100.3|752106.4|751106.4|752094.9|751094.9|24
1644323600000|2022-02-08 12:33:20|752114|751114|752083.5|751083.5|752121.9|751121.9|752083.5|751083.5|36
1644323610000|2022-02-08 12:33:30|752082.7|751082.7|752143.1|751143.1|752161.2|751161.2|752073.4|751073.4|23
1644323620000|2022-02-08 12:33:40|752130.7|751130.7|752148|751148|752163.5|751163.5|752129.5|751129.5|27
1644323630000|2022-02-08 12:33:50|752148.3|751148.3|752168.2|751168.2|752175.5|751175.5|752132.4|751132.4|33
1644323640000|2022-02-08 12:34:00|752167.4|751167.4|752148.3|751148.3|752183.8|751183.8|752141.3|751141.3|29
1644323650000|2022-02-08 12:34:10|752149.5|751149.5|752128.9|751128.9|752157.8|751157.8|752108|751108|21
1644323660000|2022-02-08 12:34:20|752122.8|751122.8|752140.7|751140.7|752145.6|751145.6|752116.1|751116.1|18
1644323670000|2022-02-08 12:34:30|752141.1|751141.1|752310.1|751310.1|752782.4|751339.9|752123.8|750777.3|33
1644323680000|2022-02-08 12:34:40|752308.5|751308.5|752294.5|751294.5|752318.5|751318.5|752294.5|751294.5|27
1644323690000|2022-02-08 12:34:50|752312.1|751312.1|752309.6|751309.6|752321.1|751321.1|752307.2|751307.2|22
1644323700000|2022-02-08 12:35:00|752311.2|751311.2|752239.8|751239.8|752311.2|751311.2|752239.8|751239.8|31
1644323710000|2022-02-08 12:35:10|752244.5|751244.5|752402.4|751402.4|752409.8|751409.8|752193.8|751193.8|34
1644323720000|2022-02-08 12:35:20|752406.5|751406.5|752396.5|751396.5|752414.8|751414.8|752389|751389|34
1644323730000|2022-02-08 12:35:30|752392.3|751392.3|752360.6|751360.6|752404.2|751404.2|752360.6|751360.6|28
1644323740000|2022-02-08 12:35:40|752366.3|751366.3|752402.7|751402.7|752404.2|751404.2|752366.3|751366.3|30
1644323750000|2022-02-08 12:35:50|752395.3|751395.3|752395|751395|752399.1|751399.1|752348|751348|31
1644323760000|2022-02-08 12:36:00|752398.6|751398.6|752383.2|751383.2|752398.6|751398.6|752366.7|751366.7|32
1644323770000|2022-02-08 12:36:10|752386.4|751386.4|752375.9|751375.9|752386.4|751386.4|752373.3|751373.3|21
1644323780000|2022-02-08 12:36:20|752375.8|751375.8|752375.4|751375.4|752377.5|751377.5|752369.8|751369.8|29
1644323790000|2022-02-08 12:36:30|752377.3|751377.3|752370.6|751370.6|752382.9|751382.9|752369.8|751369.8|27
1644323800000|2022-02-08 12:36:40|752370.2|751370.2|752380.8|751380.8|752380.8|751380.8|752368.9|751368.9|20
1644323810000|2022-02-08 12:36:50|752380.2|751380.2|752407|751407|752424.5|751424.5|752379.4|751379.4|32
1644323820000|2022-02-08 12:37:00|752407.1|751407.1|752411.1|751411.1|752447.2|751447.2|752389|751389|27
1644323830000|2022-02-08 12:37:10|752410.7|751410.7|752410.5|751410.5|752412.5|751412.5|752402|751402|18
1644323840000|2022-02-08 12:37:20|752415.4|751415.4|752404.3|751404.3|752432.2|751432.2|752397.6|751397.6|28
1644323850000|2022-02-08 12:37:30|752410|751410|752378.1|751378.1|752411.7|751411.7|752368.7|751368.7|30
1644323860000|2022-02-08 12:37:40|752375.5|751375.5|752393.1|751393.1|752406.5|751406.5|752374.1|751374.1|33
1644323870000|2022-02-08 12:37:50|752393.6|751393.6|752404.1|751404.1|752404.7|751404.7|752388|751388|27
1644323880000|2022-02-08 12:38:00|752404|751404|752421.4|751421.4|752428|751428|752398.7|751398.7|34
1644323890000|2022-02-08 12:38:10|752416.7|751416.7|752414.6|751414.6|752427.6|751427.6|752412.1|751412.1|32
1644323900000|2022-02-08 12:38:20|752418.5|751418.5|752418.5|751418.5|752424.4|751424.4|752409.9|751409.9|23
1644323910000|2022-02-08 12:38:30|752421|751421|752360.2|751360.2|752421.4|751421.4|752357|751357|26
1644323920000|2022-02-08 12:38:40|752363.6|751363.6|752341.3|751341.3|752370.8|751370.8|752335.6|751335.6|29
1644323930000|2022-02-08 12:38:50|752339.1|751339.1|752337.2|751337.2|752350.7|751350.7|752315.4|751315.4|35
1644323940000|2022-02-08 12:39:00|752353.2|751353.2|752344.7|751344.7|752354.6|751354.6|752329.7|751329.7|33
1644323950000|2022-02-08 12:39:10|752348.4|751348.4|752350|751350|752363.2|751363.2|752326.5|751326.5|24
1644323960000|2022-02-08 12:39:20|752348.8|751348.8|752371|751371|752371|751371|752340.5|751340.5|27
1644323970000|2022-02-08 12:39:30|752344|751344|752341.2|751341.2|752349.4|751349.4|752331.4|751331.4|27
1644323980000|2022-02-08 12:39:40|752340.9|751340.9|752220.4|751220.4|752342.2|751342.2|752220.4|751220.4|27
1644323990000|2022-02-08 12:39:50|752233.6|751233.6|752189.8|751189.8|752233.6|751233.6|752177.3|751177.3|33
1644324000000|2022-02-08 12:40:00|752190.9|751190.9|752170.3|751170.3|752227.2|751227.2|752157.8|751157.8|34
1644324010000|2022-02-08 12:40:10|752166.3|751166.3|752143.2|751143.2|752173.7|751173.7|752139.7|751139.7|31
1644324020000|2022-02-08 12:40:20|752150.8|751150.8|752157.5|751157.5|752157.5|751157.5|752138.7|751138.7|29
1644324030000|2022-02-08 12:40:30|752157.6|751157.6|751975.8|750975.8|752157.9|751157.9|751959.9|750959.9|33
1644324040000|2022-02-08 12:40:40|751970.6|750970.6|752014.7|751014.7|752017.7|751017.7|751962.9|750962.9|35
1644324050000|2022-02-08 12:40:50|752007.5|751007.5|752049.4|751049.4|752502|751050.1|751971.9|750501.2|29
1644324060000|2022-02-08 12:41:00|752055.9|751055.9|752061.2|751061.2|752069.1|751069.1|752051.1|751051.1|35
1644324070000|2022-02-08 12:41:10|752061.6|751061.6|752147.4|751147.4|752148.7|751148.7|752061.6|751061.6|34
1644324080000|2022-02-08 12:41:20|752136.7|751136.7|752134|751134|752150.7|751150.7|752127.6|751127.6|25
1644324090000|2022-02-08 12:41:30|752140.8|751140.8|752128|751128|752143.2|751143.2|752119.3|751119.3|24
1644324100000|2022-02-08 12:41:40|752147.6|751147.6|752095.4|751095.4|752147.6|751147.6|752094.6|751094.6|29
1644324110000|2022-02-08 12:41:50|752106.3|751106.3|752054.8|751054.8|752106.3|751106.3|752054.8|751054.8|28
1644324120000|2022-02-08 12:42:00|752055.3|751055.3|752055.9|751055.9|752085.4|751085.4|752022.3|751022.3|35
1644324130000|2022-02-08 12:42:10|752054.6|751054.6|752136|751136|752152.6|751152.6|752054.6|751054.6|34
1644324140000|2022-02-08 12:42:20|752642.2|750642.2|752120.6|751120.6|752642.2|751144.3|752116.4|750639.9|32
1644324150000|2022-02-08 12:42:30|752124.5|751124.5|752096.5|751096.5|752124.5|751124.5|752096.5|751096.5|23
1644324160000|2022-02-08 12:42:40|752095.2|751095.2|752050.5|751050.5|752095.4|751095.4|752042.2|751042.2|28
1644324170000|2022-02-08 12:42:50|752051.3|751051.3|752030.2|751030.2|752051.3|751051.3|752024|751024|28
1644324180000|2022-02-08 12:43:00|752030.6|751030.6|752051|751051|752052.2|751052.2|752020.1|751020.1|24
1644324190000|2022-02-08 12:43:10|752054.4|751054.4|752158.2|751158.2|752581.2|751171.5|752028.2|750581.2|28
1644324200000|2022-02-08 12:43:20|752168.6|751168.6|752139.9|751139.9|752170.7|751170.7|752138.8|751138.8|26
1644324210000|2022-02-08 12:43:30|752128.2|751128.2|752106.7|751106.7|752128.2|751128.2|752100.9|751100.9|29
1644324220000|2022-02-08 12:43:40|752112.1|751112.1|752099.3|751099.3|752112.1|751112.1|752092.8|751092.8|25
1644324230000|2022-02-08 12:43:50|752095.5|751095.5|751938.1|750938.1|752100.6|751100.6|751938.1|750938.1|28
1644324240000|2022-02-08 12:44:00|751939.8|750939.8|752001.2|751001.2|752474|751017.5|751939.8|750472.4|25
1644324250000|2022-02-08 12:44:10|752015.3|751015.3|752140.2|751140.2|752140.2|751140.2|751999.8|750999.8|32
1644324260000|2022-02-08 12:44:20|752143.6|751143.6|752148.7|751148.7|752155.3|751155.3|752131.5|751131.5|26
1644324270000|2022-02-08 12:44:30|752149.1|751149.1|752181.5|751181.5|752199.1|751199.1|752134.2|751134.2|30
1644324280000|2022-02-08 12:44:40|752182.5|751182.5|752240.8|751240.8|752242.8|751242.8|752177.6|751177.6|34
1644324290000|2022-02-08 12:44:50|752237.9|751237.9|752241.1|751241.1|752256.7|751256.7|752223.4|751223.4|32
1644324300000|2022-02-08 12:45:00|752240.5|751240.5|752242.8|751242.8|752252.5|751252.5|752228.1|751228.1|28
1644324310000|2022-02-08 12:45:10|752247|751247|752242.3|751242.3|752747.5|751260.5|752242.3|750747.5|23
1644324320000|2022-02-08 12:45:20|752246.2|751246.2|752219.8|751219.8|752246.2|751246.2|752199|751199|25
1644324330000|2022-02-08 12:45:30|752216.9|751216.9|752159|751159|752216.9|751216.9|752156.8|751156.8|32
1644324340000|2022-02-08 12:45:40|752161.5|751161.5|752149.2|751149.2|752167.5|751167.5|752138.4|751138.4|30
1644324350000|2022-02-08 12:45:50|752150|751150|752183.7|751183.7|752190.8|751190.8|752134.7|751134.7|32
1644324360000|2022-02-08 12:46:00|752177.7|751177.7|752145.5|751145.5|752203.5|751203.5|752136.8|751136.8|35
1644324370000|2022-02-08 12:46:10|752137.9|751137.9|752225.6|751225.6|752239.4|751239.4|752137.9|751137.9|32
1644324380000|2022-02-08 12:46:20|752228.3|751228.3|752261.6|751261.6|752262.3|751262.3|752228.3|751228.3|24
1644324390000|2022-02-08 12:46:30|752258.9|751258.9|752256.9|751256.9|752258.9|751258.9|752241.3|751241.3|24
1644324400000|2022-02-08 12:46:40|752252.3|751252.3|752264.4|751264.4|752271.5|751271.5|752252.3|751252.3|26
1644324410000|2022-02-08 12:46:50|752265.9|751265.9|752421.4|751421.4|752422.1|751422.1|752264.1|751264.1|23
1644324420000|2022-02-08 12:47:00|752428.8|751428.8|752400.7|751400.7|752428.8|751428.8|752379.7|751379.7|29
1644324430000|2022-02-08 12:47:10|752396.6|751396.6|752401.5|751401.5|752417.9|751417.9|752395.8|751395.8|26
1644324440000|2022-02-08 12:47:20|752403.3|751403.3|752322.6|751322.6|752403.5|751403.5|752319.8|751319.8|31
1644324450000|2022-02-08 12:47:30|752326.1|751326.1|752168.9|751168.9|752331.5|751331.5|752166|751166|27
1644324460000|2022-02-08 12:47:40|752174.9|751174.9|752230.6|751230.6|752244.2|751244.2|752169.4|751169.4|30
1644324470000|2022-02-08 12:47:50|752232.2|751232.2|752308|751308|752328|751328|752232.2|751232.2|32
1644324480000|2022-02-08 12:48:00|752305.6|751305.6|752361.8|751361.8|752368.1|751368.1|752303.7|751303.7|34
1644324490000|2022-02-08 12:48:10|752364.3|751364.3|752351.1|751351.1|752405.9|751405.9|752351.1|751351.1|33
1644324500000|2022-02-08 12:48:20|752344.8|751344.8|752290.9|751290.9|752353.4|751353.4|752287.4|751287.4|30
1644324510000|2022-02-08 12:48:30|752283.5|751283.5|752280.9|751280.9|752299.1|751299.1|752265.5|751265.5|32
1644324520000|2022-02-08 12:48:40|752235.9|751235.9|752170.7|751170.7|752244.3|751244.3|752164.8|751164.8|36
1644324530000|2022-02-08 12:48:50|752190.6|751190.6|752285.7|751285.7|752771.1|751292.5|752184.5|750771.1|34
1644324540000|2022-02-08 12:49:00|752296.3|751296.3|752308.9|751308.9|752313.9|751313.9|752294.2|751294.2|37
1644324550000|2022-02-08 12:49:10|752308.6|751308.6|752363.2|751363.2|752393.5|751393.5|752308.6|751308.6|37
1644324560000|2022-02-08 12:49:20|752365.9|751365.9|752353.4|751353.4|752365.9|751365.9|752351|751351|24
1644324570000|2022-02-08 12:49:30|752352.7|751352.7|752338.6|751338.6|752372.6|751372.6|752338.6|751338.6|30
1644324580000|2022-02-08 12:49:40|752340.9|751340.9|752740.2|751740.2|752748.4|751748.4|752329.1|751329.1|38
1644324590000|2022-02-08 12:49:50|752735.1|751735.1|752736.3|751736.3|753248.6|751787.5|752685.1|751248.6|37
1644324600000|2022-02-08 12:50:00|752723.6|751723.6|752730|751730|752746.5|751746.5|752717.4|751717.4|25
1644324610000|2022-02-08 12:50:10|752731.5|751731.5|752684.3|751684.3|752745.3|751745.3|752669.2|751669.2|32
1644324620000|2022-02-08 12:50:20|752681.5|751681.5|752701.1|751701.1|752701.6|751701.6|752665.1|751665.1|31
1644324630000|2022-02-08 12:50:30|752702|751702|752692.4|751692.4|752708.7|751708.7|752688.6|751688.6|26
1644324640000|2022-02-08 12:50:40|752700.8|751700.8|752676.8|751676.8|752700.8|751700.8|752658.7|751658.7|31
1644324650000|2022-02-08 12:50:50|752680.8|751680.8|752625.9|751625.9|752681.9|751681.9|752616.9|751616.9|23
1644324660000|2022-02-08 12:51:00|752626.6|751626.6|752623.4|751623.4|752643.5|751643.5|752614.8|751614.8|29
1644324670000|2022-02-08 12:51:10|752623|751623|752630.2|751630.2|752630.2|751630.2|752616.2|751616.2|27
1644324680000|2022-02-08 12:51:20|752629.1|751629.1|752656|751656|752683.2|751683.2|752535.4|751535.4|35
1644324690000|2022-02-08 12:51:30|752657.3|751657.3|752624.1|751624.1|752657.3|751657.3|752623|751623|32
1644324700000|2022-02-08 12:51:40|752627.3|751627.3|752633.8|751633.8|752633.8|751633.8|752610.6|751610.6|25
1644324710000|2022-02-08 12:51:50|752628.1|751628.1|752697.1|751697.1|752698.3|751698.3|752610.4|751610.4|29
1644324720000|2022-02-08 12:52:00|752698.2|751698.2|752698.2|751698.2|752700.4|751700.4|752693.2|751693.2|20
1644324730000|2022-02-08 12:52:10|752697.8|751697.8|752684.9|751684.9|752697.8|751697.8|752681.8|751681.8|29
1644324740000|2022-02-08 12:52:20|752683.9|751683.9|752679.4|751679.4|752691.1|751691.1|752665.3|751665.3|29
1644324750000|2022-02-08 12:52:30|752681.4|751681.4|752724.4|751724.4|752738.5|751738.5|752675.6|751675.6|29
1644324760000|2022-02-08 12:52:40|752724.2|751724.2|752733.3|751733.3|752738.8|751738.8|752720.9|751720.9|25
1644324770000|2022-02-08 12:52:50|752733.6|751733.6|752711.6|751711.6|752733.7|751733.7|752707.6|751707.6|26
1644324780000|2022-02-08 12:53:00|752710.3|751710.3|752709.5|751709.5|752716.7|751716.7|752708.4|751708.4|19
1644324790000|2022-02-08 12:53:10|752710.4|751710.4|752707.2|751707.2|752719.9|751719.9|752701.8|751701.8|22
1644324800000|2022-02-08 12:53:20|752687.1|751687.1|752581|751581|752687.1|751687.1|752580.9|751580.9|25
1644324810000|2022-02-08 12:53:30|752577.3|751577.3|752534.3|751534.3|752590.3|751590.3|752534.3|751534.3|29
1644324820000|2022-02-08 12:53:40|752539.8|751539.8|752525.1|751525.1|752539.8|751539.8|752520.9|751520.9|28
1644324830000|2022-02-08 12:53:50|752529.6|751529.6|752440|751440|752543.3|751543.3|752425.5|751425.5|31
1644324840000|2022-02-08 12:54:00|752432.5|751432.5|752384|751384|752440.3|751440.3|752381.1|751381.1|38
1644324850000|2022-02-08 12:54:10|752380.4|751380.4|752500|751500|752536.7|751536.7|752335.6|751335.6|33
1644324860000|2022-02-08 12:54:20|752500.1|751500.1|752467.8|751467.8|752506.9|751506.9|752467.8|751467.8|22
1644324870000|2022-02-08 12:54:30|752469.7|751469.7|752356|751356|752469.7|751469.7|752353.2|751353.2|29
1644324880000|2022-02-08 12:54:40|752355.4|751355.4|752374.9|751374.9|752389.9|751389.9|752353.7|751353.7|30
1644324890000|2022-02-08 12:54:50|752376|751376|752336|751336|752376|751376|752336|751336|27
1644324900000|2022-02-08 12:55:00|752336.7|751336.7|752380.6|751380.6|752395.1|751395.1|752297.3|751297.3|32
1644324910000|2022-02-08 12:55:10|752387.8|751387.8|752328.2|751328.2|752392.4|751392.4|752311.5|751311.5|35
1644324920000|2022-02-08 12:55:20|752328.4|751328.4|752370|751370|752370|751370|752324.1|751324.1|29
1644324930000|2022-02-08 12:55:30|752373.4|751373.4|752404.6|751404.6|752408.5|751408.5|752347.4|751347.4|32
1644324940000|2022-02-08 12:55:40|752404.3|751404.3|752432.9|751432.9|752434.3|751434.3|752396.6|751396.6|36
1644324950000|2022-02-08 12:55:50|752428.7|751428.7|752469.4|751469.4|752469.4|751469.4|752426.7|751426.7|38
1644324960000|2022-02-08 12:56:00|752479.8|751479.8|752500.7|751500.7|752506|751506|752460.4|751460.4|37
1644324970000|2022-02-08 12:56:10|752496.6|751496.6|752481|751481|752497.2|751497.2|752451.3|751451.3|36
1644324980000|2022-02-08 12:56:20|752482.1|751482.1|752474.3|751474.3|752482.6|751482.6|752474.3|751474.3|23
1644324990000|2022-02-08 12:56:30|752477.4|751477.4|752474.4|751474.4|752477.4|751477.4|752470.7|751470.7|15
1644325000000|2022-02-08 12:56:40|752472.1|751472.1|752493.9|751493.9|752512|751512|752463.9|751463.9|24
1644325010000|2022-02-08 12:56:50|752487.1|751487.1|752499|751499|752499.1|751499.1|752484.9|751484.9|23
1644325020000|2022-02-08 12:57:00|752497.4|751497.4|752524|751524|752528.4|751528.4|752491.6|751491.6|28
1644325030000|2022-02-08 12:57:10|752522.8|751522.8|752527.5|751527.5|752531.2|751531.2|752522.8|751522.8|29
1644325040000|2022-02-08 12:57:20|752528.1|751528.1|752524.1|751524.1|752529.4|751529.4|752524.1|751524.1|14
1644325050000|2022-02-08 12:57:30|752529.3|751529.3|752520.7|751520.7|752529.6|751529.6|752518|751518|15
1644325060000|2022-02-08 12:57:40|752519.7|751519.7|752520.1|751520.1|752522.6|751522.6|752505.4|751505.4|28
1644325070000|2022-02-08 12:57:50|752521|751521|752503.8|751503.8|752521|751521|752497.2|751497.2|25
1644325080000|2022-02-08 12:58:00|752506.1|751506.1|752509.2|751509.2|752513.9|751513.9|752503.1|751503.1|21
1644325090000|2022-02-08 12:58:10|752508.9|751508.9|752510.8|751510.8|752513.4|751513.4|752496.6|751496.6|27
1644325100000|2022-02-08 12:58:20|752503|751503|752494.6|751494.6|752512.8|751512.8|752487.8|751487.8|19
1644325110000|2022-02-08 12:58:30|752494.9|751494.9|752504.7|751504.7|752512.7|751512.7|752483.4|751483.4|17
1644325120000|2022-02-08 12:58:40|752509.5|751509.5|752522.6|751522.6|752522.6|751522.6|752503.3|751503.3|29
1644325130000|2022-02-08 12:58:50|752528|751528|752583.2|751583.2|752587.7|751587.7|752520.2|751520.2|33
1644325140000|2022-02-08 12:59:00|752591.7|751591.7|752494.6|751494.6|752591.7|751591.7|752492.2|751492.2|27
1644325150000|2022-02-08 12:59:10|752494|751494|752509.9|751509.9|752513.2|751513.2|752489.4|751489.4|36
1644325160000|2022-02-08 12:59:20|752510.3|751510.3|752489|751489|752510.3|751510.3|752471.6|751471.6|25
1644325170000|2022-02-08 12:59:30|752487.9|751487.9|752528|751528|752532.2|751532.2|752487.9|751487.9|24
1644325180000|2022-02-08 12:59:40|752519.3|751519.3|752566.5|751566.5|752568.2|751568.2|752508.3|751508.3|24
1644325190000|2022-02-08 12:59:50|752565.5|751565.5|752695.5|751695.5|752705.6|751705.6|752562.2|751562.2|29
1644325200000|2022-02-08 13:00:00|752694|751694|752704.3|751704.3|752717.3|751717.3|752678.4|751678.4|35
1644325210000|2022-02-08 13:00:10|752717.2|751717.2|752736.6|751736.6|752752.4|751752.4|752715.1|751715.1|34
1644325220000|2022-02-08 13:00:20|752737.5|751737.5|752721.2|751721.2|752764.2|751764.2|752719.3|751719.3|29
1644325230000|2022-02-08 13:00:30|752726.5|751726.5|752736.2|751736.2|752737.6|751737.6|752719.7|751719.7|29
1644325240000|2022-02-08 13:00:40|752739.4|751739.4|752750.3|751750.3|752766.5|751766.5|752733.1|751733.1|34
1644325250000|2022-02-08 13:00:50|752751.2|751751.2|752746.5|751746.5|752767.1|751767.1|752745.4|751745.4|33
1644325260000|2022-02-08 13:01:00|752753|751753|752937.6|751937.6|752944.1|751944.1|752745.9|751745.9|32
1644325270000|2022-02-08 13:01:10|752938.9|751938.9|753011.4|752011.4|753011.4|752011.4|752929.4|751929.4|36
1644325280000|2022-02-08 13:01:20|753057.7|752057.7|752971.5|751971.5|753082.3|752082.3|752957.2|751957.2|32
1644325290000|2022-02-08 13:01:30|752942.4|751942.4|753015.7|752015.7|753037.4|752037.4|752942.4|751942.4|37
1644325300000|2022-02-08 13:01:40|753015.8|752015.8|753089.1|752089.1|753090.1|752090.1|753009.3|752009.3|36
1644325310000|2022-02-08 13:01:50|753082.7|752082.7|753099.7|752099.7|753118.8|752118.8|753075.9|752075.9|28
1644325320000|2022-02-08 13:02:00|753098.7|752098.7|753079.5|752079.5|753120.1|752120.1|753072.7|752072.7|29
1644325330000|2022-02-08 13:02:10|753082.9|752082.9|752970.3|751970.3|753086.3|752086.3|752968.4|751968.4|28
1644325340000|2022-02-08 13:02:20|752977.6|751977.6|752968.6|751968.6|752990.3|751990.3|752967.3|751967.3|21
1644325350000|2022-02-08 13:02:30|752973.1|751973.1|752971.7|751971.7|752983.5|751983.5|752892.9|751892.9|23
1644325360000|2022-02-08 13:02:40|753001.2|752001.2|752988.2|751988.2|753004.9|752004.9|752978.6|751978.6|25
1644325370000|2022-02-08 13:02:50|752985.8|751985.8|753080.4|752080.4|753099.6|752099.6|752976.8|751976.8|29
1644325380000|2022-02-08 13:03:00|753076.7|752076.7|753080.1|752080.1|753089.1|752089.1|753072.1|752072.1|28
1644325390000|2022-02-08 13:03:10|753080.4|752080.4|753084.6|752084.6|753087.4|752087.4|753080.2|752080.2|25
1644325400000|2022-02-08 13:03:20|753086.2|752086.2|753050.8|752050.8|753101.6|752101.6|753050.8|752050.8|25
1644325410000|2022-02-08 13:03:30|753047.9|752047.9|752976.1|751976.1|753047.9|752047.9|752944|751944|31
1644325420000|2022-02-08 13:03:40|752987.5|751987.5|752844.5|751844.5|752987.5|751987.5|752842.5|751842.5|37
1644325430000|2022-02-08 13:03:50|752807.3|751807.3|752846.5|751846.5|752852.4|751852.4|752807.3|751807.3|31
1644325440000|2022-02-08 13:04:00|752857|751857|752867.6|751867.6|752878.2|751878.2|752837.6|751837.6|34
1644325450000|2022-02-08 13:04:10|752868|751868|752865.1|751865.1|752873.8|751873.8|752758.2|751758.2|36
1644325460000|2022-02-08 13:04:20|752846.9|751846.9|752831.8|751831.8|752846.9|751846.9|752804.1|751804.1|30
1644325470000|2022-02-08 13:04:30|752860.9|751860.9|752866.7|751866.7|752887.6|751887.6|752860.9|751860.9|30
1644325480000|2022-02-08 13:04:40|752865.7|751865.7|752853|751853|752871.2|751871.2|752842.9|751842.9|34
1644325490000|2022-02-08 13:04:50|752852.6|751852.6|752908.9|751908.9|752908.9|751908.9|752850.8|751850.8|22
1644325500000|2022-02-08 13:05:00|752913.9|751913.9|752788.1|751788.1|752938.1|751938.1|752787.5|751787.5|30
1644325510000|2022-02-08 13:05:10|752787.9|751787.9|752805.9|751805.9|752818.1|751818.1|752787.9|751787.9|27
1644325520000|2022-02-08 13:05:20|752811.6|751811.6|752777.7|751777.7|752813.8|751813.8|752772.7|751772.7|24
1644325530000|2022-02-08 13:05:30|752777.9|751777.9|752835.4|751835.4|752835.4|751835.4|752694.4|751694.4|36
1644325540000|2022-02-08 13:05:40|752846.1|751846.1|752857.5|751857.5|752869.2|751869.2|752846.1|751846.1|31
1644325550000|2022-02-08 13:05:50|752855.9|751855.9|752883.1|751883.1|752898.3|751898.3|752855|751855|30
1644325560000|2022-02-08 13:06:00|752885.7|751885.7|752858.8|751858.8|752885.7|751885.7|752853.9|751853.9|33
1644325570000|2022-02-08 13:06:10|752858|751858|752372.4|751372.4|752923.6|751866.6|752372.4|750895.2|33
1644325580000|2022-02-08 13:06:20|752377.6|751377.6|752451.4|751451.4|752847.1|751460.3|752332.1|750841.9|38
1644325590000|2022-02-08 13:06:30|752450.2|751450.2|752421.1|751421.1|752450.2|751450.2|752402.6|751402.6|29
1644325600000|2022-02-08 13:06:40|752423.5|751423.5|752351.9|751351.9|752423.5|751423.5|752346.1|751346.1|31
1644325610000|2022-02-08 13:06:50|752351.4|751351.4|752217.8|751217.8|752352.6|751352.6|752215.8|751215.8|29
1644325620000|2022-02-08 13:07:00|752220|751220|752219|751219|752734.5|751233.5|752218.2|750732|27
1644325630000|2022-02-08 13:07:10|752217.7|751217.7|752286.2|751286.2|752295.6|751295.6|752207.8|751207.8|28
1644325640000|2022-02-08 13:07:20|752287|751287|752330.2|751330.2|752357.6|751357.6|752228.9|751228.9|33
1644325650000|2022-02-08 13:07:30|752328.4|751328.4|752300.6|751300.6|752338.7|751338.7|752284.9|751284.9|22
1644325660000|2022-02-08 13:07:40|752311|751311|752406.1|751406.1|752414.6|751414.6|752285.1|751285.1|26
1644325670000|2022-02-08 13:07:50|752402.7|751402.7|752387.1|751387.1|752412.2|751412.2|752382.8|751382.8|23
1644325680000|2022-02-08 13:08:00|752386.7|751386.7|752288|751288|752387.8|751387.8|752283.3|751283.3|31
1644325690000|2022-02-08 13:08:10|752288.1|751288.1|752246|751246|752288.1|751288.1|752221.1|751221.1|28
1644325700000|2022-02-08 13:08:20|752245.6|751245.6|752219.9|751219.9|752251.3|751251.3|752201.8|751201.8|30
1644325710000|2022-02-08 13:08:30|752235.5|751235.5|752242.6|751242.6|752260.6|751260.6|752227.5|751227.5|28
1644325720000|2022-02-08 13:08:40|752242.7|751242.7|752249.2|751249.2|752745.8|751262.5|752234|750742.3|22
1644325730000|2022-02-08 13:08:50|752248.4|751248.4|752258.2|751258.2|752274.3|751274.3|752248.4|751248.4|25
1644325740000|2022-02-08 13:09:00|752255.9|751255.9|752318|751318|752327.8|751327.8|752255.9|751255.9|24
1644325750000|2022-02-08 13:09:10|752318.5|751318.5|752325.5|751325.5|752333.7|751333.7|752318.5|751318.5|24
1644325760000|2022-02-08 13:09:20|752325.7|751325.7|752395.6|751395.6|752405|751405|752321|751321|30
1644325770000|2022-02-08 13:09:30|752394.9|751394.9|752390.6|751390.6|752401.1|751401.1|752386.6|751386.6|27
1644325780000|2022-02-08 13:09:40|752395.4|751395.4|752404.3|751404.3|752404.7|751404.7|752395.4|751395.4|15
1644325790000|2022-02-08 13:09:50|752404.4|751404.4|752450|751450|752456.2|751456.2|752397.1|751397.1|22
1644325800000|2022-02-08 13:10:00|752445|751445|752436.2|751436.2|752455.7|751455.7|752434.2|751434.2|15
1644325810000|2022-02-08 13:10:10|752434.3|751434.3|752298.7|751298.7|752440.5|751440.5|752198|751198|28
1644325820000|2022-02-08 13:10:20|752297.9|751297.9|752363.6|751363.6|752382.8|751382.8|752297.9|751297.9|35
1644325830000|2022-02-08 13:10:30|752380.4|751380.4|752388.1|751388.1|752398.1|751398.1|752372.1|751372.1|28
1644325840000|2022-02-08 13:10:40|752389.1|751389.1|752433.5|751433.5|752448|751448|752379.5|751379.5|30
1644325850000|2022-02-08 13:10:50|752449.9|751449.9|752416.2|751416.2|752452.7|751452.7|752416.2|751416.2|24
1644325860000|2022-02-08 13:11:00|752442.4|751442.4|752368.5|751368.5|752442.4|751442.4|752364|751364|25
1644325870000|2022-02-08 13:11:10|752372.9|751372.9|752353.3|751353.3|752372.9|751372.9|752346.6|751346.6|19
1644325880000|2022-02-08 13:11:20|752347.2|751347.2|752331.2|751331.2|752348.3|751348.3|752326.3|751326.3|23
1644325890000|2022-02-08 13:11:30|752324.3|751324.3|752360.3|751360.3|752361.1|751361.1|752319.6|751319.6|18
1644325900000|2022-02-08 13:11:40|752364.5|751364.5|752329.2|751329.2|752364.5|751364.5|752319.9|751319.9|25
1644325910000|2022-02-08 13:11:50|752325.4|751325.4|752332.9|751332.9|752336.1|751336.1|752319.7|751319.7|25
1644325920000|2022-02-08 13:12:00|752331.7|751331.7|752322.8|751322.8|752331.9|751331.9|752306.3|751306.3|26
1644325930000|2022-02-08 13:12:10|752317.8|751317.8|752366.6|751366.6|752387.1|751387.1|752311.7|751311.7|26
1644325940000|2022-02-08 13:12:20|752366.5|751366.5|752378.2|751378.2|752391.9|751391.9|752366.5|751366.5|22
1644325950000|2022-02-08 13:12:30|752374.9|751374.9|752347.8|751347.8|752424.9|751424.9|752347.8|751347.8|30
1644325960000|2022-02-08 13:12:40|752347.7|751347.7|752340.5|751340.5|752360.9|751360.9|752334.3|751334.3|24
1644325970000|2022-02-08 13:12:50|752339.2|751339.2|752313|751313|752339.2|751339.2|752307.5|751307.5|22
1644325980000|2022-02-08 13:13:00|752313.5|751313.5|752341.7|751341.7|752342.7|751342.7|752313.5|751313.5|24
1644325990000|2022-02-08 13:13:10|752340.3|751340.3|752406.5|751406.5|752406.6|751406.6|752340.3|751340.3|25
1644326000000|2022-02-08 13:13:20|752406.2|751406.2|752415.9|751415.9|752439.1|751439.1|752405|751405|27
1644326010000|2022-02-08 13:13:30|752419.4|751419.4|752524.5|751524.5|752582.6|751582.6|752405.2|751405.2|30
1644326020000|2022-02-08 13:13:40|752510.3|751510.3|752498.5|751498.5|752531.6|751531.6|752493.8|751493.8|29
1644326030000|2022-02-08 13:13:50|752500|751500|752527.5|751527.5|752577.6|751577.6|752496.9|751496.9|28
1644326040000|2022-02-08 13:14:00|752523.7|751523.7|752522|751522|752537.1|751537.1|752504|751504|24
1644326050000|2022-02-08 13:14:10|752524.8|751524.8|752503.1|751503.1|752524.8|751524.8|752480.5|751480.5|18
1644326060000|2022-02-08 13:14:20|752506.6|751506.6|752521.8|751521.8|752525.3|751525.3|752498.8|751498.8|18
1644326070000|2022-02-08 13:14:30|752519.3|751519.3|752448.1|751448.1|752528.1|751528.1|752427.4|751427.4|28
1644326080000|2022-02-08 13:14:40|752456.1|751456.1|752440.6|751440.6|752456.1|751456.1|752420.3|751420.3|22
1644326090000|2022-02-08 13:14:50|752441.8|751441.8|752425.6|751425.6|752450.5|751450.5|752425.6|751425.6|21
1644326100000|2022-02-08 13:15:00|752428.1|751428.1|752458.4|751458.4|752459.5|751459.5|752428.1|751428.1|22
1644326110000|2022-02-08 13:15:10|752451.1|751451.1|752427.5|751427.5|752451.1|751451.1|752420.3|751420.3|24
1644326120000|2022-02-08 13:15:20|752428|751428|752458|751458|752462.8|751462.8|752422.7|751422.7|31
1644326130000|2022-02-08 13:15:30|752456.5|751456.5|752449.5|751449.5|752498.3|751498.3|752439.3|751439.3|29
1644326140000|2022-02-08 13:15:40|752446.1|751446.1|752404.1|751404.1|752453.8|751453.8|752404.1|751404.1|16
1644326150000|2022-02-08 13:15:50|752406.8|751406.8|752424.9|751424.9|752450.9|751450.9|752406.8|751406.8|26
1644326160000|2022-02-08 13:16:00|752423.8|751423.8|752443.6|751443.6|752455.2|751455.2|752423.8|751423.8|24
1644326170000|2022-02-08 13:16:10|752446.5|751446.5|752412.4|751412.4|752446.5|751446.5|752411.2|751411.2|24
1644326180000|2022-02-08 13:16:20|752413.3|751413.3|752366|751366|752433.7|751433.7|752333|751333|30
1644326190000|2022-02-08 13:16:30|752366.7|751366.7|752363|751363|752380.1|751380.1|752349.5|751349.5|16
1644326200000|2022-02-08 13:16:40|752362.2|751362.2|752368|751368|752384|751384|752354.8|751354.8|23
1644326210000|2022-02-08 13:16:50|752366.7|751366.7|752244.8|751244.8|752368|751368|752244.5|751244.5|26
1644326220000|2022-02-08 13:17:00|752238.1|751238.1|752341.4|751341.4|752373.9|751373.9|752185.4|751185.4|35
1644326230000|2022-02-08 13:17:10|752349.9|751349.9|752346.7|751346.7|752352.2|751352.2|752334.6|751334.6|25
1644326240000|2022-02-08 13:17:20|752344.9|751344.9|752383.4|751383.4|752403.5|751403.5|752337.5|751337.5|24
1644326250000|2022-02-08 13:17:30|752383.1|751383.1|752405.5|751405.5|752418.2|751418.2|752377.3|751377.3|23
1644326260000|2022-02-08 13:17:40|752403|751403|752389.7|751389.7|752404.3|751404.3|752356.5|751356.5|31
1644326270000|2022-02-08 13:17:50|752379.1|751379.1|752477.8|751477.8|752477.8|751477.8|752379.1|751379.1|27
1644326280000|2022-02-08 13:18:00|752466.9|751466.9|752469.5|751469.5|752472.2|751472.2|752448.5|751448.5|24
1644326290000|2022-02-08 13:18:10|752471.4|751471.4|752540.1|751540.1|752575.6|751575.6|752471.4|751471.4|38
1644326300000|2022-02-08 13:18:20|752537.8|751537.8|752552|751552|752575.9|751575.9|752525.5|751525.5|31
1644326310000|2022-02-08 13:18:30|752551.5|751551.5|752564.6|751564.6|752571.8|751571.8|752538|751538|27
1644326320000|2022-02-08 13:18:40|752564.9|751564.9|752594.1|751594.1|752603.4|751603.4|752552.9|751552.9|34
1644326330000|2022-02-08 13:18:50|752604.3|751604.3|752525.5|751525.5|752604.3|751604.3|752522.5|751522.5|29
1644326340000|2022-02-08 13:19:00|752528.6|751528.6|752527.7|751527.7|752532.3|751532.3|752525.3|751525.3|19
1644326350000|2022-02-08 13:19:10|752530.2|751530.2|752525.4|751525.4|752530.2|751530.2|752516.8|751516.8|17
1644326360000|2022-02-08 13:19:20|752521.3|751521.3|752599.5|751599.5|752599.5|751599.5|752519.5|751519.5|25
1644326370000|2022-02-08 13:19:30|752608.2|751608.2|752663.6|751663.6|752669.2|751669.2|752595.6|751595.6|23
1644326380000|2022-02-08 13:19:40|752663.2|751663.2|752661|751661|752668.4|751668.4|752655.7|751655.7|24
1644326390000|2022-02-08 13:19:50|752661.5|751661.5|752644.1|751644.1|752673.2|751673.2|752644.1|751644.1|30
1644326400000|2022-02-08 13:20:00|752643|751643|752649.2|751649.2|752655.9|751655.9|752630.2|751630.2|29
1644326410000|2022-02-08 13:20:10|752646.5|751646.5|752656.8|751656.8|752658.4|751658.4|752641.7|751641.7|33
1644326420000|2022-02-08 13:20:20|752655.6|751655.6|752650.6|751650.6|752660.1|751660.1|752638.8|751638.8|27
1644326430000|2022-02-08 13:20:30|752650.3|751650.3|752650.5|751650.5|752664.5|751664.5|752642.4|751642.4|29
1644326440000|2022-02-08 13:20:40|752648.8|751648.8|752665.8|751665.8|752686.5|751686.5|752647.5|751647.5|21
1644326450000|2022-02-08 13:20:50|752668.2|751668.2|752671.9|751671.9|752671.9|751671.9|752649.6|751649.6|21
1644326460000|2022-02-08 13:21:00|752669.2|751669.2|752622.4|751622.4|752680.8|751680.8|752616.8|751616.8|26
1644326470000|2022-02-08 13:21:10|752624|751624|752629.8|751629.8|752640.5|751640.5|752612.6|751612.6|25
1644326480000|2022-02-08 13:21:20|752641.6|751641.6|752803.7|751803.7|752872.4|751872.4|752640.3|751640.3|25
1644326490000|2022-02-08 13:21:30|752801.5|751801.5|752795.2|751795.2|752801.5|751801.5|752794.6|751794.6|19
1644326500000|2022-02-08 13:21:40|752794.3|751794.3|752802|751802|752827.2|751827.2|752794.3|751794.3|26
1644326510000|2022-02-08 13:21:50|752800.8|751800.8|752810.9|751810.9|752815.6|751815.6|752796.1|751796.1|28
1644326520000|2022-02-08 13:22:00|752815.4|751815.4|752835.3|751835.3|752855.6|751855.6|752804.8|751804.8|33
1644326530000|2022-02-08 13:22:10|752837|751837|752935.2|751935.2|752954.9|751954.9|752832.2|751832.2|31
1644326540000|2022-02-08 13:22:20|752933.4|751933.4|752940|751940|752942.1|751942.1|752932.8|751932.8|27
1644326550000|2022-02-08 13:22:30|752939|751939|752821.3|751821.3|752939|751939|752813.5|751813.5|37
1644326560000|2022-02-08 13:22:40|752835.3|751835.3|752745.2|751745.2|752835.3|751835.3|752745.2|751745.2|35
1644326570000|2022-02-08 13:22:50|752744.6|751744.6|752719.1|751719.1|753251.5|751750|752718.4|751232.6|31
1644326580000|2022-02-08 13:23:00|752720|751720|752707.9|751707.9|752726.1|751726.1|752699.6|751699.6|26
1644326590000|2022-02-08 13:23:10|752718.6|751718.6|752776.3|751776.3|752778.9|751778.9|752718.6|751718.6|28
1644326600000|2022-02-08 13:23:20|752776.1|751776.1|752747|751747|752778.8|751778.8|752740.7|751740.7|28
1644326610000|2022-02-08 13:23:30|752747.1|751747.1|752762.2|751762.2|752762.2|751762.2|752732.7|751732.7|27
1644326620000|2022-02-08 13:23:40|752775.6|751775.6|752741.7|751741.7|752778|751778|752741.5|751741.5|24
1644326630000|2022-02-08 13:23:50|752744.6|751744.6|752739.2|751739.2|752751.4|751751.4|752735.9|751735.9|27
1644326640000|2022-02-08 13:24:00|752741.6|751741.6|752747.3|751747.3|752763.6|751763.6|752737.2|751737.2|26
1644326650000|2022-02-08 13:24:10|752753.3|751753.3|752749.2|751749.2|752756.5|751756.5|752744.5|751744.5|26
1644326660000|2022-02-08 13:24:20|752750.8|751750.8|752806.2|751806.2|753300|751806.2|752749.1|751289.9|25
1644326670000|2022-02-08 13:24:30|752804.6|751804.6|752758|751758|753255.9|751818.1|752754.8|751250|24
1644326680000|2022-02-08 13:24:40|752758.5|751758.5|752737.8|751737.8|752758.5|751758.5|752732.9|751732.9|22
1644326690000|2022-02-08 13:24:50|752735.4|751735.4|752743.4|751743.4|752755.7|751755.7|752720.5|751720.5|23
1644326700000|2022-02-08 13:25:00|752752.3|751752.3|752800.9|751800.9|752810|751810|752750.6|751750.6|20
1644326710000|2022-02-08 13:25:10|752802.1|751802.1|752740.4|751740.4|752817.6|751817.6|752740.4|751740.4|23
1644326720000|2022-02-08 13:25:20|752743.8|751743.8|752905.6|751905.6|752933|751933|752734.3|751734.3|23
1644326730000|2022-02-08 13:25:30|752909.7|751909.7|752965|751965|752986.6|751986.6|752909.7|751909.7|31
1644326740000|2022-02-08 13:25:40|752974.9|751974.9|752942.8|751942.8|752987.5|751987.5|752935.7|751935.7|25
1644326750000|2022-02-08 13:25:50|752937.6|751937.6|752958.8|751958.8|752958.8|751958.8|752917.5|751917.5|26
1644326760000|2022-02-08 13:26:00|752957.5|751957.5|752906.1|751906.1|752957.5|751957.5|752905.3|751905.3|28
1644326770000|2022-02-08 13:26:10|752904.9|751904.9|752919.4|751919.4|752928.2|751928.2|752904.9|751904.9|27
1644326780000|2022-02-08 13:26:20|752930.1|751930.1|752910.2|751910.2|752938.4|751938.4|752895.3|751895.3|31
1644326790000|2022-02-08 13:26:30|752904.9|751904.9|752978.9|751978.9|753419.8|752000.3|752904.9|751415.1|21
1644326800000|2022-02-08 13:26:40|752978.4|751978.4|752955.2|751955.2|752978.4|751978.4|752955.2|751955.2|18
1644326810000|2022-02-08 13:26:50|752955.7|751955.7|752959.8|751959.8|752968.4|751968.4|752955.5|751955.5|24
1644326820000|2022-02-08 13:27:00|752964.7|751964.7|752976.9|751976.9|752992.5|751992.5|752950.5|751950.5|23
1644326830000|2022-02-08 13:27:10|752978.7|751978.7|752972.3|751972.3|752984.1|751984.1|752971.7|751971.7|13
1644326840000|2022-02-08 13:27:20|752971.5|751971.5|752976.8|751976.8|752978.9|751978.9|752970.9|751970.9|26
1644326850000|2022-02-08 13:27:30|752975.1|751975.1|752969|751969|752983.2|751983.2|752969|751969|23
1644326860000|2022-02-08 13:27:40|752971.2|751971.2|753021.6|752021.6|753021.6|752021.6|752970.3|751970.3|20
1644326870000|2022-02-08 13:27:50|753011.4|752011.4|753018.4|752018.4|753018.8|752018.8|753007.4|752007.4|26
1644326880000|2022-02-08 13:28:00|753019.3|752019.3|753015.2|752015.2|753022.7|752022.7|753011.7|752011.7|17
1644326890000|2022-02-08 13:28:10|753015|752015|753014.1|752014.1|753026|752026|753000.8|752000.8|20
1644326900000|2022-02-08 13:28:20|753018.5|752018.5|753062.7|752062.7|753076.7|752076.7|753016.9|752016.9|13
1644326910000|2022-02-08 13:28:30|753058.6|752058.6|753069.3|752069.3|753083.3|752083.3|753053.7|752053.7|32
1644326920000|2022-02-08 13:28:40|753069.7|752069.7|753218.3|752218.3|753279.7|752279.7|753056.2|752056.2|34
1644326930000|2022-02-08 13:28:50|753222.3|752222.3|753031.6|752031.6|753222.5|752222.5|753031.6|752031.6|34
1644326940000|2022-02-08 13:29:00|753036.4|752036.4|752925.9|751925.9|753466|752046.4|752925.9|751420.3|36
1644326950000|2022-02-08 13:29:10|752915.8|751915.8|752937.4|751937.4|753446.9|751971.1|752915.8|751428.4|26
1644326960000|2022-02-08 13:29:20|752934.5|751934.5|752973.4|751973.4|752985|751985|752929.8|751929.8|26
1644326970000|2022-02-08 13:29:30|752969.9|751969.9|753006.4|752006.4|753010.9|752010.9|752968.2|751968.2|24
1644326980000|2022-02-08 13:29:40|752995.9|751995.9|752977.2|751977.2|753483.9|751996.3|752977.2|751483.9|16
1644326990000|2022-02-08 13:29:50|753490.7|751490.7|753494.6|751494.6|753514.6|751514.6|753474.7|751474.7|16
1644327000000|2022-02-08 13:30:00|753496.1|751496.1|753390.6|751390.6|753497.9|751497.9|753390.6|751390.6|32
1644327010000|2022-02-08 13:30:10|753406.1|751406.1|753658.8|751658.8|753706.7|751706.7|753401.1|751401.1|32
1644327020000|2022-02-08 13:30:20|753664.2|751664.2|753720.9|751720.9|753771.1|752250.5|753250.5|751662.9|24
1644327030000|2022-02-08 13:30:30|753713.4|751713.4|753708.5|751708.5|753728.8|751728.8|753700.6|751700.6|22
1644327040000|2022-02-08 13:30:40|753693.1|751693.1|753726.2|751726.2|753730.9|752242.8|753242.8|751693.1|24
1644327050000|2022-02-08 13:30:50|753705.5|751705.5|753686.9|751686.9|753723.8|751723.8|753647.4|751647.4|29
1644327060000|2022-02-08 13:31:00|753670.8|751670.8|753537.1|751537.1|753672.4|752168.3|753067.7|751537.1|28
1644327070000|2022-02-08 13:31:10|753539.3|751539.3|753506.4|751506.4|753539.3|751539.3|753491.5|751491.5|22
1644327080000|2022-02-08 13:31:20|753503.4|751503.4|753477.5|751477.5|753526.1|751991.8|752982.4|751460.6|31
1644327090000|2022-02-08 13:31:30|753477.6|751477.6|753582|751582|753582|751582|753472|751472|25
1644327100000|2022-02-08 13:31:40|753573.7|751573.7|753538.4|751538.4|753587.5|752076.5|753064.9|751538.4|19
1644327110000|2022-02-08 13:31:50|753544.3|751544.3|753550.1|751550.1|753559.3|751559.3|753544.2|751544.2|9
1644327120000|2022-02-08 13:32:00|753539.5|751539.5|753053|752053|753551.8|752073.3|753028.2|751539.5|25
1644327130000|2022-02-08 13:32:10|753052.9|752052.9|753040.9|752040.9|753537|752052.9|753029.9|751530.1|20
1644327140000|2022-02-08 13:32:20|753038.5|752038.5|752941.7|751941.7|753039.2|752039.2|752941.7|751941.7|27
1644327150000|2022-02-08 13:32:30|752952.9|751952.9|752922.6|751922.6|753453.6|751973.7|752909|751441.3|31
1644327160000|2022-02-08 13:32:40|752925.9|751925.9|752890.4|751890.4|752941.4|751941.4|752879.1|751879.1|26
1644327170000|2022-02-08 13:32:50|752888.9|751888.9|753064.6|752064.6|753572.4|752080.5|752888.9|751566.2|27
1644327180000|2022-02-08 13:33:00|753065.3|752065.3|753089.9|752089.9|753089.9|752089.9|753056.5|752056.5|30
1644327190000|2022-02-08 13:33:10|753084.6|752084.6|753573.9|751573.9|753587.6|752092.4|753057.1|751573.9|17
1644327200000|2022-02-08 13:33:20|753566.2|751566.2|753069.8|752069.8|753566.2|752097.2|753069.4|751562.6|22
1644327210000|2022-02-08 13:33:30|753066.8|752066.8|753045.3|752045.3|753087.5|752087.5|753041.8|752041.8|15
1644327220000|2022-02-08 13:33:40|753051|752051|753127.4|752127.4|753610.3|752140.5|753031.6|751610.3|26
1644327230000|2022-02-08 13:33:50|753126.5|752126.5|753126.4|752126.4|753135.7|752135.7|753121.8|752121.8|17
1644327240000|2022-02-08 13:34:00|753133.2|752133.2|753057.8|752057.8|753133.2|752133.2|753049.1|752049.1|27
1644327250000|2022-02-08 13:34:10|753051|752051|753057.5|752057.5|753057.9|752057.9|753046.2|752046.2|21
1644327260000|2022-02-08 13:34:20|753059.4|752059.4|753093|752093|753118.8|752118.8|753042.2|752042.2|29
1644327270000|2022-02-08 13:34:30|753095|752095|753071.7|752071.7|753105.3|752105.3|753071.7|752071.7|24
1644327280000|2022-02-08 13:34:40|753076.7|752076.7|753148.6|752148.6|753151.2|752151.2|753070|752070|23
1644327290000|2022-02-08 13:34:50|753149.1|752149.1|753140.5|752140.5|753153|752153|753140.5|752140.5|12
1644327300000|2022-02-08 13:35:00|753145.1|752145.1|753153.7|752153.7|753158.2|752158.2|753140.9|752140.9|21
1644327310000|2022-02-08 13:35:10|753154|752154|753150.9|752150.9|753156.6|752156.6|753150|752150|17
1644327320000|2022-02-08 13:35:20|753150.3|752150.3|753021.7|752021.7|753153.7|752153.7|753020.3|752020.3|26
1644327330000|2022-02-08 13:35:30|753003|752003|752957.4|751957.4|753025.1|752025.1|752940.4|751940.4|34
1644327340000|2022-02-08 13:35:40|752942.5|751942.5|753532.3|751532.3|753533.5|752029.8|752933.6|751526.2|30
1644327350000|2022-02-08 13:35:50|753523.7|751523.7|753011|752011|753536.7|752018|753011|751523.7|24
1644327360000|2022-02-08 13:36:00|753012.8|752012.8|752961.3|751961.3|753058.5|752058.5|752961.3|751961.3|36
1644327370000|2022-02-08 13:36:10|752947.2|751947.2|753090.9|752090.9|753122.4|752122.4|752933.1|751933.1|34
1644327380000|2022-02-08 13:36:20|753092.2|752092.2|753071.7|752071.7|753093.5|752093.5|753069.7|752069.7|25
1644327390000|2022-02-08 13:36:30|753070.8|752070.8|753070.3|752070.3|753075.5|752075.5|753062|752062|23
1644327400000|2022-02-08 13:36:40|753071|752071|753070|752070|753071.3|752071.3|753063.4|752063.4|19
1644327410000|2022-02-08 13:36:50|753069|752069|753062.9|752062.9|753072|752072|753059.9|752059.9|17
1644327420000|2022-02-08 13:37:00|753062.8|752062.8|753060.1|752060.1|753062.9|752062.9|753059.6|752059.6|12
1644327430000|2022-02-08 13:37:10|753060.2|752060.2|753156.5|752156.5|753170.5|752170.5|753049.2|752049.2|24
1644327440000|2022-02-08 13:37:20|753157.3|752157.3|753168|752168|753170|752170|753147.5|752147.5|24
1644327450000|2022-02-08 13:37:30|753164.3|752164.3|753280.7|752280.7|753284.4|752284.4|753163.1|752163.1|33
1644327460000|2022-02-08 13:37:40|753288.7|752288.7|753204.9|752204.9|753288.8|752288.8|753204.9|752204.9|29
1644327470000|2022-02-08 13:37:50|753211.3|752211.3|753243.4|752243.4|753255.2|752255.2|753197.6|752197.6|28
1644327480000|2022-02-08 13:38:00|753242|752242|753273.1|752273.1|753289.2|752289.2|753240.3|752240.3|29
1644327490000|2022-02-08 13:38:10|753278|752278|753280.1|752280.1|753280.8|752280.8|753263.7|752263.7|29
1644327500000|2022-02-08 13:38:20|753277.7|752277.7|753298.1|752298.1|753303.7|752303.7|753267.5|752267.5|30
1644327510000|2022-02-08 13:38:30|753296.9|752296.9|753294.7|752294.7|753299.9|752299.9|753293.8|752293.8|15
1644327520000|2022-02-08 13:38:40|753294|752294|753219.1|752219.1|753294|752294|753195.6|752195.6|34
1644327530000|2022-02-08 13:38:50|753211.9|752211.9|753104.2|752104.2|753219.2|752219.2|753101.3|752101.3|23
1644327540000|2022-02-08 13:39:00|753105.9|752105.9|753020.9|752020.9|753116.4|752116.4|753017.2|752017.2|25
1644327550000|2022-02-08 13:39:10|753018.3|752018.3|753021.1|752021.1|753034.7|752034.7|753010.9|752010.9|20
1644327560000|2022-02-08 13:39:20|753043|752043|753035.2|752035.2|753043|752043|753027.9|752027.9|27
1644327570000|2022-02-08 13:39:30|753023.2|752023.2|752987.3|751987.3|753026.6|752026.6|752966.4|751966.4|27
1644327580000|2022-02-08 13:39:40|752990.4|751990.4|753024.4|752024.4|753032.6|752032.6|752983.4|751983.4|19
1644327590000|2022-02-08 13:39:50|753024.1|752024.1|753012|752012|753031|752031|753004|752004|24
1644327600000|2022-02-08 13:40:00|753010.8|752010.8|753037.2|752037.2|753048.3|752048.3|753008.4|752008.4|19
1644327610000|2022-02-08 13:40:10|753040.4|752040.4|753023.7|752023.7|753049.9|752049.9|753012.2|752012.2|16
1644327620000|2022-02-08 13:40:20|753016.4|752016.4|753024.6|752024.6|753031.2|752031.2|753003.6|752003.6|19
1644327630000|2022-02-08 13:40:30|753023.7|752023.7|753279.7|752279.7|753279.7|752279.7|753023.7|752023.7|24
1644327640000|2022-02-08 13:40:40|753289.3|752289.3|753258.6|752258.6|753289.5|752289.5|753258.4|752258.4|28
1644327650000|2022-02-08 13:40:50|753256.3|752256.3|753259.1|752259.1|753273.8|752273.8|753256.3|752256.3|19
1644327660000|2022-02-08 13:41:00|753252.4|752252.4|753274.1|752274.1|753282.6|752282.6|753226.7|752226.7|29
1644327670000|2022-02-08 13:41:10|753280.3|752280.3|753270.2|752270.2|753286.3|752286.3|753270.2|752270.2|24
1644327680000|2022-02-08 13:41:20|753269.9|752269.9|753312.3|752312.3|753315.2|752315.2|753266.2|752266.2|23
1644327690000|2022-02-08 13:41:30|753316.6|752316.6|753324.6|752324.6|753332|752332|753308.9|752308.9|25
1644327700000|2022-02-08 13:41:40|753324.9|752324.9|753423.1|752423.1|753439.9|752439.9|753324.9|752324.9|33
1644327710000|2022-02-08 13:41:50|753422.7|752422.7|753466.5|752466.5|753466.5|752466.5|753417.6|752417.6|30
1644327720000|2022-02-08 13:42:00|753462.6|752462.6|753469.4|752469.4|753475.5|752475.5|753462.6|752462.6|28
1644327730000|2022-02-08 13:42:10|753470.5|752470.5|753426.8|752426.8|753470.5|752470.5|753420.5|752420.5|25
1644327740000|2022-02-08 13:42:20|753428.3|752428.3|753438.5|752438.5|753449.5|752449.5|753425.5|752425.5|24
1644327750000|2022-02-08 13:42:30|753441.3|752441.3|753445|752445|753448.2|752448.2|753428.4|752428.4|19
1644327760000|2022-02-08 13:42:40|753453.2|752453.2|753447.3|752447.3|753485.4|752485.4|753439.5|752439.5|27
1644327770000|2022-02-08 13:42:50|753458.1|752458.1|753466.1|752466.1|753466.1|752466.1|753443.4|752443.4|23
1644327780000|2022-02-08 13:43:00|753466.7|752466.7|753453.9|752453.9|753466.7|752466.7|753447.6|752447.6|20
1644327790000|2022-02-08 13:43:10|753452.3|752452.3|753456.4|752456.4|753456.4|752456.4|753450|752450|20
1644327800000|2022-02-08 13:43:20|753455.2|752455.2|753297|752297|753456.5|752456.5|753291.5|752291.5|23
1644327810000|2022-02-08 13:43:30|753298|752298|753304.2|752304.2|753312.7|752312.7|753296.6|752296.6|24
1644327820000|2022-02-08 13:43:40|753304.9|752304.9|753406|752406|753416.3|752416.3|753302.2|752302.2|26
1644327830000|2022-02-08 13:43:50|753399.5|752399.5|753320.5|752320.5|753399.5|752399.5|753320.5|752320.5|32
1644327840000|2022-02-08 13:44:00|753321.5|752321.5|753315.2|752315.2|753321.5|752321.5|753301.1|752301.1|32
1644327850000|2022-02-08 13:44:10|753315.8|752315.8|753317.4|752317.4|753325.1|752325.1|753310.9|752310.9|26
1644327860000|2022-02-08 13:44:20|753318.3|752318.3|753331.6|752331.6|753333.4|752333.4|753311.7|752311.7|27
1644327870000|2022-02-08 13:44:30|753336.5|752336.5|753288.8|752288.8|753340.3|752340.3|753263|752263|26
1644327880000|2022-02-08 13:44:40|753291.5|752291.5|753216.8|752216.8|753291.5|752291.5|753216.8|752216.8|29
1644327890000|2022-02-08 13:44:50|753214.7|752214.7|753239.9|752239.9|753244.9|752244.9|753150.2|752150.2|23
1644327900000|2022-02-08 13:45:00|753233.8|752233.8|753211.1|752211.1|753256.4|752256.4|753210|752210|24
1644327910000|2022-02-08 13:45:10|753213.7|752213.7|753198.8|752198.8|753216.2|752216.2|753164|752164|27
1644327920000|2022-02-08 13:45:20|753195.4|752195.4|753238.4|752238.4|753243.8|752243.8|753167|752167|26
1644327930000|2022-02-08 13:45:30|753244.4|752244.4|753249.8|752249.8|753255.4|752255.4|753225.5|752225.5|31
1644327940000|2022-02-08 13:45:40|753248.3|752248.3|753232.3|752232.3|753248.3|752248.3|753222.7|752222.7|14
1644327950000|2022-02-08 13:45:50|753231.1|752231.1|753216.7|752216.7|753244.8|752244.8|753215.7|752215.7|20
1644327960000|2022-02-08 13:46:00|753222.1|752222.1|753269.1|752269.1|753269.1|752269.1|753210.9|752210.9|29
1644327970000|2022-02-08 13:46:10|753262.9|752262.9|753218|752218|753266.1|752266.1|753207.6|752207.6|31
1644327980000|2022-02-08 13:46:20|753213.7|752213.7|753251.2|752251.2|753251.2|752251.2|753206|752206|29
1644327990000|2022-02-08 13:46:30|753249|752249|753444.1|752444.1|753444.1|752444.1|753241|752241|33
1644328000000|2022-02-08 13:46:40|753454.6|752454.6|753364.7|752364.7|753475.3|752475.3|753360.1|752360.1|27
1644328010000|2022-02-08 13:46:50|753364.3|752364.3|753333.9|752333.9|753369.1|752369.1|753333.9|752333.9|32
1644328020000|2022-02-08 13:47:00|753333.2|752333.2|753346.8|752346.8|753360.3|752360.3|753299.1|752299.1|34
1644328030000|2022-02-08 13:47:10|753357.8|752357.8|753434.8|752434.8|753434.8|752434.8|753342.7|752342.7|33
1644328040000|2022-02-08 13:47:20|753431.3|752431.3|753430.5|752430.5|753434.7|752434.7|753423.1|752423.1|28
1644328050000|2022-02-08 13:47:30|753430.9|752430.9|753488.4|752488.4|753534.9|752534.9|753430.9|752430.9|26
1644328060000|2022-02-08 13:47:40|753485.4|752485.4|753656.4|752656.4|753659.2|752659.2|753345|752345|34
1644328070000|2022-02-08 13:47:50|753659.4|752659.4|753611.1|752611.1|753681.3|752681.3|753611.1|752611.1|32
1644328080000|2022-02-08 13:48:00|753615.1|752615.1|753830.8|752830.8|753877.3|752877.3|753605.6|752605.6|32
1644328090000|2022-02-08 13:48:10|753829.9|752829.9|753645.8|752645.8|753832.7|752832.7|753645.8|752645.8|24
1644328100000|2022-02-08 13:48:20|753647.7|752647.7|753515|752515|753657.4|752657.4|753513.3|752513.3|36
1644328110000|2022-02-08 13:48:30|753396|752396|753254.6|752254.6|753396|752396|753232.9|752232.9|34
1644328120000|2022-02-08 13:48:40|753253.7|752253.7|753238.1|752238.1|753255.5|752255.5|753235.4|752235.4|28
1644328130000|2022-02-08 13:48:50|753241.2|752241.2|753217.1|752217.1|753244.5|752244.5|753213.5|752213.5|31
1644328140000|2022-02-08 13:49:00|753223.3|752223.3|753231.4|752231.4|753235.7|752235.7|753168.9|752168.9|33
1644328150000|2022-02-08 13:49:10|753225.4|752225.4|753210.3|752210.3|753226.3|752226.3|753202.7|752202.7|31
1644328160000|2022-02-08 13:49:20|753211.4|752211.4|753235.9|752235.9|753235.9|752235.9|753208.7|752208.7|26
1644328170000|2022-02-08 13:49:30|753236.5|752236.5|753242.9|752242.9|753247.4|752247.4|753236.2|752236.2|19
1644328180000|2022-02-08 13:49:40|753240.6|752240.6|753236.3|752236.3|753248.7|752248.7|753236.3|752236.3|19
1644328190000|2022-02-08 13:49:50|753236.1|752236.1|753246.2|752246.2|753246.2|752246.2|753236.1|752236.1|21
1644328200000|2022-02-08 13:50:00|753243.5|752243.5|753263.4|752263.4|753283|752283|753240.5|752240.5|32
1644328210000|2022-02-08 13:50:10|753263.7|752263.7|753264.1|752264.1|753275.9|752275.9|753238.7|752238.7|21
1644328220000|2022-02-08 13:50:20|753265.4|752265.4|753421.7|752421.7|753426.3|752426.3|753249.4|752249.4|26
1644328230000|2022-02-08 13:50:30|753418.4|752418.4|753345.2|752345.2|753925.4|752419.8|753332|751910.5|29
1644328240000|2022-02-08 13:50:40|753354.5|752354.5|753434.9|752434.9|753460.1|752460.1|753335.1|752335.1|30
1644328250000|2022-02-08 13:50:50|753431.9|752431.9|753435.1|752435.1|753440|752440|753425|752425|19
1644328260000|2022-02-08 13:51:00|753434.9|752434.9|753372.5|752372.5|753435.9|752435.9|753357.4|752357.4|27
1644328270000|2022-02-08 13:51:10|753370.6|752370.6|753411.3|752411.3|753411.3|752411.3|753320.1|752320.1|33
1644328280000|2022-02-08 13:51:20|753422.2|752422.2|753483.9|752483.9|753496.8|752496.8|753406.3|752406.3|33
1644328290000|2022-02-08 13:51:30|753494|752494|753484.1|752484.1|753499.8|752499.8|753447|752447|27
1644328300000|2022-02-08 13:51:40|753483.4|752483.4|753481.7|752481.7|753495.9|752495.9|753437.3|752437.3|22
1644328310000|2022-02-08 13:51:50|753479.9|752479.9|753509.5|752509.5|753528.8|752528.8|753476.6|752476.6|23
1644328320000|2022-02-08 13:52:00|753510.5|752510.5|753516.8|752516.8|753522.5|752522.5|753488.9|752488.9|25
1644328330000|2022-02-08 13:52:10|753513.8|752513.8|753513.1|752513.1|753521.8|752521.8|753510.7|752510.7|16
1644328340000|2022-02-08 13:52:20|753513.9|752513.9|753513.4|752513.4|753515.1|752515.1|753507.6|752507.6|19
1644328350000|2022-02-08 13:52:30|753515.3|752515.3|753448.7|752448.7|753516.1|752516.1|753433.4|752433.4|21
1644328360000|2022-02-08 13:52:40|753446.8|752446.8|753514.6|752514.6|753544.5|752544.5|753430.3|752430.3|25
1644328370000|2022-02-08 13:52:50|753531.1|752531.1|753529.9|752529.9|753536.8|752536.8|753516.4|752516.4|18
1644328380000|2022-02-08 13:53:00|753518.6|752518.6|753519.1|752519.1|753543|752543|753505|752505|20
1644328390000|2022-02-08 13:53:10|753525.3|752525.3|753527.7|752527.7|753552|752552|753495.8|752495.8|17
1644328400000|2022-02-08 13:53:20|753538.8|752538.8|753494.6|752494.6|753538.8|752538.8|753491.3|752491.3|17
1644328410000|2022-02-08 13:53:30|753493|752493|753501.3|752501.3|753505.4|752505.4|753398.4|752398.4|34
1644328420000|2022-02-08 13:53:40|753502.1|752502.1|753510.8|752510.8|753518.6|752518.6|753479.2|752479.2|30
1644328430000|2022-02-08 13:53:50|753509.9|752509.9|753509.6|752509.6|753521.9|752521.9|753499.6|752499.6|24
1644328440000|2022-02-08 13:54:00|753511|752511|753487.5|752487.5|753521.8|752521.8|753483|752483|30
1644328450000|2022-02-08 13:54:10|753481|752481|753661.5|752661.5|753674.6|752674.6|753481|752481|37
1644328460000|2022-02-08 13:54:20|753670.1|752670.1|753667.8|752667.8|753670.3|752670.3|753655.9|752655.9|31
1644328470000|2022-02-08 13:54:30|753669.8|752669.8|753661.3|752661.3|754170.5|752669.8|753638.7|752130.5|27
1644328480000|2022-02-08 13:54:40|753656.4|752656.4|753580.9|752580.9|753660.1|752660.1|753580.9|752580.9|31
1644328490000|2022-02-08 13:54:50|753576.1|752576.1|754235|752235|754240.9|752633.8|753570.3|752139.1|35
1644328500000|2022-02-08 13:55:00|754218.7|752218.7|754150.4|752150.4|754245.7|752794.5|753738.3|752150.4|36
1644328510000|2022-02-08 13:55:10|754142.7|752142.7|754139.7|752139.7|754174.1|752174.1|754132.4|752132.4|27
1644328520000|2022-02-08 13:55:20|754139.5|752139.5|753760.8|752760.8|754156|752762.8|753723.2|752121.9|33
1644328530000|2022-02-08 13:55:30|753760.3|752760.3|754254.9|752254.9|754264.5|752762.3|753750.2|752248.3|29
1644328540000|2022-02-08 13:55:40|754279.3|752279.3|753809.9|752809.9|754310.8|752831.4|753798.5|752258.7|34
1644328550000|2022-02-08 13:55:50|753807.6|752807.6|753795.2|752795.2|753821.4|752821.4|753792|752792|28
1644328560000|2022-02-08 13:56:00|753798.9|752798.9|753823.4|752823.4|753823.4|752823.4|753779.7|752779.7|33
1644328570000|2022-02-08 13:56:10|753815.4|752815.4|753858.8|752858.8|754321.8|752914.2|753815|752300|32
1644328580000|2022-02-08 13:56:20|753864.2|752864.2|754314.8|752314.8|754327|752864.2|753824.9|752314.8|28
1644328590000|2022-02-08 13:56:30|754311.5|752311.5|753894.8|752894.8|754338.4|752922.4|753859.7|752308.1|32
1644328600000|2022-02-08 13:56:40|753898.2|752898.2|753940.4|752940.4|753948|752948|753888.5|752888.5|27
1644328610000|2022-02-08 13:56:50|753935.4|752935.4|753920.3|752920.3|753943|752943|753901.8|752901.8|27
1644328620000|2022-02-08 13:57:00|753924.2|752924.2|753925.4|752925.4|753945.9|752945.9|753899.7|752899.7|29
1644328630000|2022-02-08 13:57:10|753940.5|752940.5|754080.5|753080.5|754431.1|753103.6|753924.1|752425.1|35
1644328640000|2022-02-08 13:57:20|754134.9|753134.9|754141.4|753141.4|754162.3|753162.3|754116.1|753116.1|33
1644328650000|2022-02-08 13:57:30|754128.6|753128.6|754196.2|753196.2|754223.3|753223.3|754098.3|753098.3|33
1644328660000|2022-02-08 13:57:40|754195.3|753195.3|754004|753004|754239.4|753239.4|754001.9|753001.9|32
1644328670000|2022-02-08 13:57:50|754003.3|753003.3|753918.7|752918.7|754007.9|753007.9|753917.1|752917.1|25
1644328680000|2022-02-08 13:58:00|753920|752920|753894.8|752894.8|753938.9|752938.9|753884.4|752884.4|29
1644328690000|2022-02-08 13:58:10|753873.2|752873.2|753936.3|752936.3|753953.7|752953.7|753873.2|752873.2|24
1644328700000|2022-02-08 13:58:20|753935.3|752935.3|753937.4|752937.4|753937.4|752937.4|753923.1|752923.1|23
1644328710000|2022-02-08 13:58:30|753934.2|752934.2|754017.1|753017.1|754017.1|753017.1|753927.1|752927.1|27
1644328720000|2022-02-08 13:58:40|754007.3|753007.3|753967.6|752967.6|754017.9|753017.9|753953|752953|26
1644328730000|2022-02-08 13:58:50|753965.5|752965.5|753949.8|752949.8|753971.9|752971.9|753931.8|752931.8|31
1644328740000|2022-02-08 13:59:00|753945.3|752945.3|753940.5|752940.5|753949.7|752949.7|753936.9|752936.9|22
1644328750000|2022-02-08 13:59:10|753942.8|752942.8|753944.1|752944.1|753949.6|752949.6|753932.3|752932.3|21
1644328760000|2022-02-08 13:59:20|753939.6|752939.6|753945.9|752945.9|753948.6|752948.6|753935.9|752935.9|21
1644328770000|2022-02-08 13:59:30|753942.3|752942.3|753942.6|752942.6|753942.6|752942.6|753914.2|752914.2|22
1644328780000|2022-02-08 13:59:40|753942.9|752942.9|753933.8|752933.8|753944.8|752944.8|753932.2|752932.2|25
1644328790000|2022-02-08 13:59:50|753933.4|752933.4|753903.9|752903.9|753933.4|752933.4|753888.8|752888.8|24
1644328800000|2022-02-08 14:00:00|753905|752905|753892.4|752892.4|753908.5|752908.5|753864|752864|35
1644328810000|2022-02-08 14:00:10|753884|752884|753840.7|752840.7|753900.4|752900.4|753831.9|752831.9|32
1644328820000|2022-02-08 14:00:20|753842.5|752842.5|753906.6|752906.6|753925|752925|753834.5|752834.5|24
1644328830000|2022-02-08 14:00:30|753908.2|752908.2|753834.4|752834.4|753913.5|752913.5|753790.5|752790.5|21
1644328840000|2022-02-08 14:00:40|753831|752831|753826.4|752826.4|753858.2|752858.2|753826.4|752826.4|21
1644328850000|2022-02-08 14:00:50|753841.2|752841.2|753842.8|752842.8|753855.4|752855.4|753829.7|752829.7|28
1644328860000|2022-02-08 14:01:00|753845.7|752845.7|754007.8|753007.8|754008.4|753008.4|753680.7|752680.7|35
1644328870000|2022-02-08 14:01:10|754010.4|753010.4|753783.3|752783.3|754071.7|753071.7|753761.4|752761.4|30
1644328880000|2022-02-08 14:01:20|753780.3|752780.3|753667.4|752667.4|753780.3|752780.3|753666.5|752666.5|33
1644328890000|2022-02-08 14:01:30|753661.6|752661.6|753663|752663|753666.6|752666.6|753650.2|752650.2|28
1644328900000|2022-02-08 14:01:40|753665|752665|753694.4|752694.4|753709.3|752709.3|753656.3|752656.3|36
1644328910000|2022-02-08 14:01:50|753683.1|752683.1|753656.4|752656.4|753691.2|752691.2|753647.2|752647.2|31
1644328920000|2022-02-08 14:02:00|753650.5|752650.5|753673.7|752673.7|753680.9|752680.9|753649.5|752649.5|26
1644328930000|2022-02-08 14:02:10|753673.6|752673.6|753691.5|752691.5|753729.7|752729.7|753659.1|752659.1|32
1644328940000|2022-02-08 14:02:20|753685.6|752685.6|753698.8|752698.8|753705|752705|753673.5|752673.5|35
1644328950000|2022-02-08 14:02:30|753692.2|752692.2|753688.3|752688.3|753693.8|752693.8|753680.9|752680.9|31
1644328960000|2022-02-08 14:02:40|753691.1|752691.1|753677.6|752677.6|753691.2|752691.2|753675.3|752675.3|27
1644328970000|2022-02-08 14:02:50|753679.3|752679.3|753677|752677|753681.2|752681.2|753663.9|752663.9|27
1644328980000|2022-02-08 14:03:00|753677.3|752677.3|753672.5|752672.5|753679.8|752679.8|753669.3|752669.3|20
1644328990000|2022-02-08 14:03:10|753670.6|752670.6|753659.4|752659.4|753676.8|752676.8|753659.4|752659.4|22
1644329000000|2022-02-08 14:03:20|753665.9|752665.9|753671|752671|753688.2|752688.2|753655.2|752655.2|28
1644329010000|2022-02-08 14:03:30|753669.9|752669.9|753661.4|752661.4|753669.9|752669.9|753636.4|752636.4|29
1644329020000|2022-02-08 14:03:40|753661.6|752661.6|753443|752443|753677.1|752677.1|753431.2|752431.2|26
1644329030000|2022-02-08 14:03:50|753444.9|752444.9|753477.6|752477.6|753477.6|752477.6|753439.2|752439.2|36
1644329040000|2022-02-08 14:04:00|753524.8|752524.8|753459|752459|754028.8|752524.8|753449.7|751994.4|35
1644329050000|2022-02-08 14:04:10|753468.6|752468.6|753479.4|752479.4|753479.4|752479.4|753459.1|752459.1|31
1644329060000|2022-02-08 14:04:20|753476|752476|753535.8|752535.8|753544.6|752544.6|753476|752476|31
1644329070000|2022-02-08 14:04:30|753536.6|752536.6|753402.4|752402.4|753536.8|752536.8|753398.9|752398.9|30
1644329080000|2022-02-08 14:04:40|753407|752407|753408.5|752408.5|753425.3|752425.3|753400.8|752400.8|29
1644329090000|2022-02-08 14:04:50|753401.7|752401.7|753357.1|752357.1|753412.1|752412.1|753343.2|752343.2|28
1644329100000|2022-02-08 14:05:00|753342.3|752342.3|753310.4|752310.4|753342.3|752342.3|753226.9|752226.9|29
1644329110000|2022-02-08 14:05:10|753317.5|752317.5|753296.8|752296.8|753324.8|752324.8|753296.8|752296.8|24
1644329120000|2022-02-08 14:05:20|753286.9|752286.9|753233.4|752233.4|753298|752298|753233.4|752233.4|29
1644329130000|2022-02-08 14:05:30|753230.1|752230.1|753208.2|752208.2|753240.9|752240.9|753191.9|752191.9|32
1644329140000|2022-02-08 14:05:40|753219.5|752219.5|753181.1|752181.1|753333.6|752333.6|753180.8|752180.8|37
1644329150000|2022-02-08 14:05:50|753192.5|752192.5|753205.8|752205.8|753695.6|752224.2|753192.5|751695.6|32
1644329160000|2022-02-08 14:06:00|753197.8|752197.8|753194.6|752194.6|753212.9|752212.9|753190.7|752190.7|28
1644329170000|2022-02-08 14:06:10|753193.4|752193.4|753208.6|752208.6|753224|752224|753193.4|752193.4|28
1644329180000|2022-02-08 14:06:20|753208.8|752208.8|753204.6|752204.6|753214.7|752214.7|753195.6|752195.6|30
1644329190000|2022-02-08 14:06:30|753205.6|752205.6|753200.7|752200.7|753207.1|752207.1|753192.3|752192.3|23
1644329200000|2022-02-08 14:06:40|753198.2|752198.2|753122.6|752122.6|753208.7|752208.7|753104.3|752104.3|36
1644329210000|2022-02-08 14:06:50|753119.2|752119.2|753151.6|752151.6|753177.1|752177.1|753112.5|752112.5|30
1644329220000|2022-02-08 14:07:00|753160.8|752160.8|753174.2|752174.2|753184.6|752184.6|753160.8|752160.8|34
1644329230000|2022-02-08 14:07:10|753173.4|752173.4|753178|752178|753183.4|752183.4|753170.5|752170.5|19
1644329240000|2022-02-08 14:07:20|753178.1|752178.1|753181.1|752181.1|753184.5|752184.5|753176.7|752176.7|14
1644329250000|2022-02-08 14:07:30|753179.4|752179.4|753141.3|752141.3|753181|752181|753140.2|752140.2|26
1644329260000|2022-02-08 14:07:40|753140|752140|753147.6|752147.6|753147.6|752147.6|753135.5|752135.5|23
1644329270000|2022-02-08 14:07:50|753148.1|752148.1|753119.9|752119.9|753148.1|752148.1|753110.7|752110.7|26
1644329280000|2022-02-08 14:08:00|753114.3|752114.3|753134.5|752134.5|753134.5|752134.5|753076.4|752076.4|33
1644329290000|2022-02-08 14:08:10|753138.9|752138.9|753152.2|752152.2|753157.1|752157.1|753119.8|752119.8|32
1644329300000|2022-02-08 14:08:20|753149.4|752149.4|753147.7|752147.7|753155.6|752155.6|753143.9|752143.9|28
1644329310000|2022-02-08 14:08:30|753145.3|752145.3|753137.3|752137.3|753166|752166|753137.3|752137.3|27
1644329320000|2022-02-08 14:08:40|753140.4|752140.4|753064.5|752064.5|753150|752150|753064.1|752064.1|26
1644329330000|2022-02-08 14:08:50|753065.9|752065.9|753064.7|752064.7|753071.1|752071.1|753062|752062|25
1644329340000|2022-02-08 14:09:00|753068.9|752068.9|753077.2|752077.2|753091.2|752091.2|753064.8|752064.8|25
1644329350000|2022-02-08 14:09:10|753077.6|752077.6|753216.1|752216.1|753235.4|752235.4|753074.8|752074.8|36
1644329360000|2022-02-08 14:09:20|753221.3|752221.3|753224.4|752224.4|753236.2|752236.2|753209|752209|33
1644329370000|2022-02-08 14:09:30|753228.7|752228.7|753140.7|752140.7|753232.9|752232.9|753133.6|752133.6|34
1644329380000|2022-02-08 14:09:40|753139.8|752139.8|753097.5|752097.5|753143.6|752143.6|753094.1|752094.1|32
1644329390000|2022-02-08 14:09:50|753100.3|752100.3|753107.6|752107.6|753110.9|752110.9|753098.6|752098.6|33
1644329400000|2022-02-08 14:10:00|753108.4|752108.4|753275.9|752275.9|753314.7|752314.7|753103.8|752103.8|38
1644329410000|2022-02-08 14:10:10|753276.6|752276.6|753194.9|752194.9|753278|752278|753194.9|752194.9|29
1644329420000|2022-02-08 14:10:20|753200|752200|753194.2|752194.2|753200|752200|753175.7|752175.7|34
1644329430000|2022-02-08 14:10:30|753193.7|752193.7|753194.6|752194.6|753199.7|752199.7|753193.5|752193.5|22
1644329440000|2022-02-08 14:10:40|753194.8|752194.8|753191.7|752191.7|753197.7|752197.7|753190.7|752190.7|24
1644329450000|2022-02-08 14:10:50|753192.4|752192.4|753209.6|752209.6|753699.6|752209.6|753192.4|751693.2|24
1644329460000|2022-02-08 14:11:00|753214.2|752214.2|753210|752210|753219.3|752219.3|753201.1|752201.1|28
1644329470000|2022-02-08 14:11:10|753203.1|752203.1|753196.2|752196.2|753205.1|752205.1|753194.3|752194.3|29
1644329480000|2022-02-08 14:11:20|753195.7|752195.7|753200.6|752200.6|753203.2|752203.2|753189.7|752189.7|18
1644329490000|2022-02-08 14:11:30|753200.5|752200.5|753191.9|752191.9|753207.7|752207.7|753183.9|752183.9|23
1644329500000|2022-02-08 14:11:40|753188.8|752188.8|753193.2|752193.2|753193.7|752193.7|753185.8|752185.8|23
1644329510000|2022-02-08 14:11:50|753174.2|752174.2|753189.9|752189.9|753189.9|752189.9|753174.2|752174.2|18
1644329520000|2022-02-08 14:12:00|753189.8|752189.8|753185.9|752185.9|753193.5|752193.5|753185.9|752185.9|18
1644329530000|2022-02-08 14:12:10|753187.4|752187.4|753173.3|752173.3|753187.4|752187.4|753168.8|752168.8|21
1644329540000|2022-02-08 14:12:20|753177.3|752177.3|753010.5|752010.5|753177.3|752177.3|752984.9|751984.9|31
1644329550000|2022-02-08 14:12:30|753009.3|752009.3|752904.4|751904.4|753010.2|752010.2|752891.4|751891.4|29
1644329560000|2022-02-08 14:12:40|752901.1|751901.1|752905|751905|752906.1|751906.1|752892.4|751892.4|21
1644329570000|2022-02-08 14:12:50|752903.2|751903.2|752876.6|751876.6|752903.8|751903.8|752875|751875|28
1644329580000|2022-02-08 14:13:00|752890.2|751890.2|752870.5|751870.5|752905.2|751905.2|752862.5|751862.5|35
1644329590000|2022-02-08 14:13:10|752875.8|751875.8|752836|751836|752875.8|751875.8|752835.1|751835.1|33
1644329600000|2022-02-08 14:13:20|752850.9|751850.9|752783.5|751783.5|752850.9|751850.9|752773.7|751773.7|36
1644329610000|2022-02-08 14:13:30|752782.7|751782.7|752788.2|751788.2|752800.5|751800.5|752772.4|751772.4|29
1644329620000|2022-02-08 14:13:40|752784.8|751784.8|752823.1|751823.1|752841.7|751841.7|752784.8|751784.8|35
1644329630000|2022-02-08 14:13:50|752823.8|751823.8|752831.8|751831.8|752843.4|751843.4|752817.3|751817.3|31
1644329640000|2022-02-08 14:14:00|752824.6|751824.6|752825.2|751825.2|752831.9|751831.9|752816.4|751816.4|27
1644329650000|2022-02-08 14:14:10|752797.1|751797.1|752788.3|751788.3|752803.8|751803.8|752766.3|751766.3|27
1644329660000|2022-02-08 14:14:20|752787.9|751787.9|752770.3|751770.3|752793.1|751793.1|752766.6|751766.6|24
1644329670000|2022-02-08 14:14:30|752768.5|751768.5|752757.2|751757.2|752779.1|751779.1|752755.1|751755.1|27
1644329680000|2022-02-08 14:14:40|752760.7|751760.7|752765.7|751765.7|752767|751767|752754.1|751754.1|20
1644329690000|2022-02-08 14:14:50|752766|751766|752811.8|751811.8|752811.8|751811.8|752764.9|751764.9|27
1644329700000|2022-02-08 14:15:00|752811.1|751811.1|752792.9|751792.9|752814.3|751814.3|752779.8|751779.8|28
1644329710000|2022-02-08 14:15:10|752793.2|751793.2|752848.8|751848.8|752867|751867|752793.2|751793.2|29
1644329720000|2022-02-08 14:15:20|752851.9|751851.9|752886.5|751886.5|752886.5|751886.5|752851.9|751851.9|22
1644329730000|2022-02-08 14:15:30|752892|751892|752896.9|751896.9|753391|751934.9|752885.6|751391|36
1644329740000|2022-02-08 14:15:40|752894.3|751894.3|752902.5|751902.5|752911.4|751911.4|752870.2|751870.2|27
1644329750000|2022-02-08 14:15:50|752901.9|751901.9|752892.8|751892.8|752903.3|751903.3|752888.6|751888.6|22
1644329760000|2022-02-08 14:16:00|752883.9|751883.9|752858.7|751858.7|752889.9|751889.9|752858.7|751858.7|20
1644329770000|2022-02-08 14:16:10|752848.6|751848.6|752869.8|751869.8|752885.3|751885.3|752839.9|751839.9|33
1644329780000|2022-02-08 14:16:20|752875.6|751875.6|752876.5|751876.5|753358.4|751889.2|752871|751354|24
1644329790000|2022-02-08 14:16:30|752873.8|751873.8|752870.6|751870.6|752882.1|751882.1|752856.2|751856.2|27
1644329800000|2022-02-08 14:16:40|752867.1|751867.1|752888.5|751888.5|752913.5|751913.5|752867.1|751867.1|30
1644329810000|2022-02-08 14:16:50|752886|751886|752900.2|751900.2|752911|751911|752880.4|751880.4|32
1644329820000|2022-02-08 14:17:00|752900.5|751900.5|752834.4|751834.4|752900.5|751900.5|752819|751819|23
1644329830000|2022-02-08 14:17:10|752834.6|751834.6|752832.7|751832.7|752841.4|751841.4|752826.9|751826.9|22
1644329840000|2022-02-08 14:17:20|752828.9|751828.9|752834.7|751834.7|752837.8|751837.8|752826.4|751826.4|15
1644329850000|2022-02-08 14:17:30|752836.2|751836.2|752882.8|751882.8|752882.8|751882.8|752829.2|751829.2|18
1644329860000|2022-02-08 14:17:40|752876.3|751876.3|752873.3|751873.3|752885|751885|752858.4|751858.4|28
1644329870000|2022-02-08 14:17:50|752874|751874|752870.7|751870.7|752884.6|751884.6|752860.5|751860.5|26
1644329880000|2022-02-08 14:18:00|752869.3|751869.3|752950.6|751950.6|752950.9|751950.9|752865.3|751865.3|27
1644329890000|2022-02-08 14:18:10|752934.1|751934.1|752940|751940|753435|751943|752914.4|751435|30
1644329900000|2022-02-08 14:18:20|752935.5|751935.5|752998.4|751998.4|752998.4|751998.4|752935.5|751935.5|28
1644329910000|2022-02-08 14:18:30|752999|751999|752966.5|751966.5|752999|751999|752955.2|751955.2|24
1644329920000|2022-02-08 14:18:40|752968.5|751968.5|753061.3|752061.3|753064.3|752064.3|752968.5|751968.5|22
1644329930000|2022-02-08 14:18:50|753063.4|752063.4|753007.2|752007.2|753611.1|752139.8|753007.2|751611.1|33
1644329940000|2022-02-08 14:19:00|752993.1|751993.1|753001.7|752001.7|753029.7|752029.7|752985.2|751985.2|27
1644329950000|2022-02-08 14:19:10|753015.3|752015.3|753052.4|752052.4|753052.4|752052.4|753015.3|752015.3|22
1644329960000|2022-02-08 14:19:20|753041.7|752041.7|753039.7|752039.7|753078|752078|753025.7|752025.7|27
1644329970000|2022-02-08 14:19:30|753037.5|752037.5|753029.4|752029.4|753043.7|752043.7|753020.5|752020.5|27
1644329980000|2022-02-08 14:19:40|753027.5|752027.5|753064.7|752064.7|753065.8|752065.8|753022.5|752022.5|29
1644329990000|2022-02-08 14:19:50|753059.1|752059.1|753045.9|752045.9|753063.7|752063.7|753024.3|752024.3|24
1644330000000|2022-02-08 14:20:00|753086.8|752086.8|753119.6|752119.6|753134|752134|753051.9|752051.9|32
1644330010000|2022-02-08 14:20:10|753117|752117|753137.3|752137.3|753147.9|752147.9|753110.6|752110.6|27
1644330020000|2022-02-08 14:20:20|753132.3|752132.3|753188.2|752188.2|753190.5|752190.5|753112.7|752112.7|25
1644330030000|2022-02-08 14:20:30|753196.6|752196.6|753142.6|752142.6|753231.5|752231.5|753139.8|752139.8|33
1644330040000|2022-02-08 14:20:40|753142.1|752142.1|753127.3|752127.3|753174.6|752174.6|753114|752114|24
1644330050000|2022-02-08 14:20:50|753132.7|752132.7|753160|752160|753188.5|752188.5|753131.5|752131.5|25
1644330060000|2022-02-08 14:21:00|753159.4|752159.4|753132.5|752132.5|753160.5|752160.5|753119.9|752119.9|28
1644330070000|2022-02-08 14:21:10|753131.7|752131.7|753154.6|752154.6|753155|752155|753130.4|752130.4|28
1644330080000|2022-02-08 14:21:20|753150.5|752150.5|753118|752118|753150.5|752150.5|753102.7|752102.7|29
1644330090000|2022-02-08 14:21:30|753110.4|752110.4|753078|752078|753110.4|752110.4|753070.7|752070.7|33
1644330100000|2022-02-08 14:21:40|753077.2|752077.2|753075.5|752075.5|753100.8|752100.8|753062.8|752062.8|21
1644330110000|2022-02-08 14:21:50|753080.9|752080.9|753074.6|752074.6|753082.1|752082.1|753061.6|752061.6|23
1644330120000|2022-02-08 14:22:00|753076.8|752076.8|753086.1|752086.1|753103|752103|753064.2|752064.2|30
1644330130000|2022-02-08 14:22:10|753085.7|752085.7|753070|752070|753092.1|752092.1|753070|752070|23
1644330140000|2022-02-08 14:22:20|753069.9|752069.9|753025.4|752025.4|753114.3|752114.3|753009.3|752009.3|29
1644330150000|2022-02-08 14:22:30|753025.3|752025.3|753045.8|752045.8|753046.5|752046.5|753022|752022|22
1644330160000|2022-02-08 14:22:40|753046.1|752046.1|753036.1|752036.1|753055.1|752055.1|753035.1|752035.1|19
1644330170000|2022-02-08 14:22:50|753045.6|752045.6|752999.4|751999.4|753050.5|752050.5|752998.1|751998.1|24
1644330180000|2022-02-08 14:23:00|753015.6|752015.6|753033.1|752033.1|753054.7|752054.7|752980.1|751980.1|25
1644330190000|2022-02-08 14:23:10|753038.9|752038.9|753063.3|752063.3|753072.5|752072.5|753038.9|752038.9|16
1644330200000|2022-02-08 14:23:20|753065.6|752065.6|753023.6|752023.6|753065.6|752065.6|753019.6|752019.6|22
1644330210000|2022-02-08 14:23:30|753022.8|752022.8|753055.5|752055.5|753059.9|752059.9|753004.3|752004.3|23
1644330220000|2022-02-08 14:23:40|753082.6|752082.6|753044.2|752044.2|753102.1|752102.1|753038.7|752038.7|17
1644330230000|2022-02-08 14:23:50|753039.8|752039.8|753004.5|752004.5|753045.3|752045.3|753004.5|752004.5|20
1644330240000|2022-02-08 14:24:00|752992.3|751992.3|752977.2|751977.2|753001.9|752001.9|752966.5|751966.5|28
1644330250000|2022-02-08 14:24:10|752975.9|751975.9|753014.2|752014.2|753014.9|752014.9|752975.9|751975.9|27
1644330260000|2022-02-08 14:24:20|753017.6|752017.6|752989.8|751989.8|753510.4|752025.4|752989.8|751510.4|20
1644330270000|2022-02-08 14:24:30|752993.8|751993.8|752995|751995|753008.2|752008.2|752984.5|751984.5|27
1644330280000|2022-02-08 14:24:40|752992.2|751992.2|752866.7|751866.7|752997|751997|752866.7|751866.7|27
1644330290000|2022-02-08 14:24:50|752875.4|751875.4|752886.1|751886.1|753425.1|751919.2|752867.9|751425|29
1644330300000|2022-02-08 14:25:00|752886.3|751886.3|752998.8|751998.8|753001.6|752001.6|752861|751861|39
1644330310000|2022-02-08 14:25:10|753004.4|752004.4|753015.5|752015.5|753067.8|752067.8|753003.8|752003.8|25
1644330320000|2022-02-08 14:25:20|753018.6|752018.6|753026.7|752026.7|753026.7|752026.7|753000.1|752000.1|24
1644330330000|2022-02-08 14:25:30|753027.1|752027.1|753045.1|752045.1|753053.4|752053.4|753023.3|752023.3|32
1644330340000|2022-02-08 14:25:40|753045.7|752045.7|753062.8|752062.8|753069.2|752069.2|753036.9|752036.9|25
1644330350000|2022-02-08 14:25:50|753063.3|752063.3|753053.5|752053.5|753072.6|752072.6|753021.1|752021.1|24
1644330360000|2022-02-08 14:26:00|753095.2|752095.2|753113.3|752113.3|753113.3|752113.3|753043.7|752043.7|24
1644330370000|2022-02-08 14:26:10|753099.2|752099.2|753086.6|752086.6|753109.6|752109.6|753084.7|752084.7|21
1644330380000|2022-02-08 14:26:20|753082.2|752082.2|753082|752082|753095.8|752095.8|753062.2|752062.2|27
1644330390000|2022-02-08 14:26:30|753075.1|752075.1|753118.7|752118.7|753118.7|752118.7|753064.6|752064.6|24
1644330400000|2022-02-08 14:26:40|753112.8|752112.8|753213.1|752213.1|753228.3|752228.3|753112.8|752112.8|39
1644330410000|2022-02-08 14:26:50|753204.5|752204.5|753216.6|752216.6|753236|752236|753204.2|752204.2|29
1644330420000|2022-02-08 14:27:00|753215.9|752215.9|753279.1|752279.1|753279.1|752279.1|753210|752210|24
1644330430000|2022-02-08 14:27:10|753300.8|752300.8|753230.7|752230.7|753319.6|752319.6|753191.1|752191.1|33
1644330440000|2022-02-08 14:27:20|753227.9|752227.9|753209.1|752209.1|753244|752244|753209.1|752209.1|16
1644330450000|2022-02-08 14:27:30|753211.3|752211.3|753237.7|752237.7|753239.8|752239.8|753211.3|752211.3|18
1644330460000|2022-02-08 14:27:40|753237.6|752237.6|753230.9|752230.9|753247.4|752247.4|753211.2|752211.2|23
1644330470000|2022-02-08 14:27:50|753227.9|752227.9|753261.3|752261.3|753283.1|752283.1|753222|752222|31
1644330480000|2022-02-08 14:28:00|753261.5|752261.5|753252.4|752252.4|753293.1|752293.1|753243.2|752243.2|29
1644330490000|2022-02-08 14:28:10|753251.1|752251.1|753307.1|752307.1|753307.1|752307.1|753251.1|752251.1|28
1644330500000|2022-02-08 14:28:20|753307.5|752307.5|753388|752388|753389|752389|753307.5|752307.5|30
1644330510000|2022-02-08 14:28:30|753381.9|752381.9|753418.8|752418.8|753418.8|752418.8|753377.4|752377.4|30
1644330520000|2022-02-08 14:28:40|753419.2|752419.2|753404.2|752404.2|753419.2|752419.2|753403.3|752403.3|24
1644330530000|2022-02-08 14:28:50|753400.9|752400.9|753404.1|752404.1|753408.5|752408.5|753383.2|752383.2|23
1644330540000|2022-02-08 14:29:00|753405.7|752405.7|753957.9|751957.9|753964.4|752477.2|753405.6|751957.9|32
1644330550000|2022-02-08 14:29:10|753477.4|752477.4|753456.8|752456.8|753497.3|752497.3|753430.8|752430.8|26
1644330560000|2022-02-08 14:29:20|753466|752466|753418.8|752418.8|753483.2|752483.2|753418.8|752418.8|25
1644330570000|2022-02-08 14:29:30|753439.6|752439.6|753497|752497|753515|752515|753439.6|752439.6|29
1644330580000|2022-02-08 14:29:40|753494.6|752494.6|753500.4|752500.4|753519.5|752519.5|753474.2|752474.2|31
1644330590000|2022-02-08 14:29:50|753501.6|752501.6|753455.5|752455.5|753508.5|752508.5|753455.5|752455.5|34
1644330600000|2022-02-08 14:30:00|753454.8|752454.8|753381.2|752381.2|753888.9|752460.5|753369.8|751873.9|39
1644330610000|2022-02-08 14:30:10|753384.8|752384.8|753354.9|752354.9|753384.8|752384.8|753354.5|752354.5|28
1644330620000|2022-02-08 14:30:20|753354.3|752354.3|753377.6|752377.6|753385.6|752385.6|753336.2|752336.2|31
1644330630000|2022-02-08 14:30:30|753378.9|752378.9|753371.7|752371.7|753395.3|752395.3|753354.9|752354.9|31
1644330640000|2022-02-08 14:30:40|753370.8|752370.8|753321.9|752321.9|753419.6|752419.6|753287.1|752287.1|38
1644330650000|2022-02-08 14:30:50|753325.7|752325.7|753410.8|752410.8|753416.8|752416.8|753325.7|752325.7|32
1644330660000|2022-02-08 14:31:00|753417.7|752417.7|753374.9|752374.9|753417.7|752417.7|753357.1|752357.1|36
1644330670000|2022-02-08 14:31:10|753373.5|752373.5|753486.8|752486.8|753498.4|752498.4|753371.4|752371.4|31
1644330680000|2022-02-08 14:31:20|753486.9|752486.9|753523.1|752523.1|753523.1|752523.1|753485.2|752485.2|32
1644330690000|2022-02-08 14:31:30|753522.1|752522.1|753457.6|752457.6|753525.8|752525.8|753436|752436|36
1644330700000|2022-02-08 14:31:40|753453.2|752453.2|753506.1|752506.1|753510.3|752510.3|753427.5|752427.5|38
1644330710000|2022-02-08 14:31:50|753508.1|752508.1|753533.6|752533.6|753544.9|752544.9|753482.4|752482.4|33
1644330720000|2022-02-08 14:32:00|753533.2|752533.2|753496.4|752496.4|753533.5|752533.5|753492.6|752492.6|25
1644330730000|2022-02-08 14:32:10|753523.7|752523.7|753557.6|752557.6|753565.9|752565.9|753519.1|752519.1|31
1644330740000|2022-02-08 14:32:20|753556.5|752556.5|753659.8|752659.8|753664.3|752664.3|753556.5|752556.5|27
1644330750000|2022-02-08 14:32:30|753660.6|752660.6|753650.1|752650.1|753677.3|752677.3|753649.5|752649.5|27
1644330760000|2022-02-08 14:32:40|753649.6|752649.6|753586.2|752586.2|753649.6|752649.6|753572.2|752572.2|31
1644330770000|2022-02-08 14:32:50|753593.2|752593.2|753581.3|752581.3|753593.2|752593.2|753575.1|752575.1|30
1644330780000|2022-02-08 14:33:00|753586.6|752586.6|753524.9|752524.9|753586.9|752586.9|753517|752517|33
1644330790000|2022-02-08 14:33:10|753530|752530|753539.6|752539.6|753550.6|752550.6|753472.9|752472.9|33
1644330800000|2022-02-08 14:33:20|753537.5|752537.5|753464.3|752464.3|753543.7|752543.7|753464.3|752464.3|33
1644330810000|2022-02-08 14:33:30|753466|752466|753432.3|752432.3|753487.7|752487.7|753419|752419|28
1644330820000|2022-02-08 14:33:40|753434.3|752434.3|753388.6|752388.6|753466.3|752466.3|753388.6|752388.6|30
1644330830000|2022-02-08 14:33:50|753390.1|752390.1|753396.4|752396.4|753408.7|752408.7|753365.3|752365.3|35
1644330840000|2022-02-08 14:34:00|753391|752391|753381.8|752381.8|753391|752391|753345.4|752345.4|32
1644330850000|2022-02-08 14:34:10|753380.8|752380.8|753345.1|752345.1|753380.8|752380.8|753345.1|752345.1|32
1644330860000|2022-02-08 14:34:20|753350.7|752350.7|753379.1|752379.1|753379.1|752379.1|753292|752292|36
1644330870000|2022-02-08 14:34:30|753367.2|752367.2|753499.5|752499.5|753500.8|752500.8|753358|752358|38
1644330880000|2022-02-08 14:34:40|753494.9|752494.9|753499.4|752499.4|754003|752517.9|753489.6|751999.2|31
1644330890000|2022-02-08 14:34:50|753499|752499|753512.8|752512.8|753531.1|752531.1|753477.3|752477.3|35
1644330900000|2022-02-08 14:35:00|753512.4|752512.4|753447.2|752447.2|753563.1|752563.1|753408.6|752408.6|40
1644330910000|2022-02-08 14:35:10|753446.7|752446.7|753363.5|752363.5|753458.5|752458.5|753339.9|752339.9|33
1644330920000|2022-02-08 14:35:20|753360.5|752360.5|753367.4|752367.4|753382.1|752382.1|753344.1|752344.1|31
1644330930000|2022-02-08 14:35:30|753371|752371|753354.5|752354.5|753375.4|752375.4|753352.4|752352.4|30
1644330940000|2022-02-08 14:35:40|753354.6|752354.6|753346.1|752346.1|753357.8|752357.8|753275.7|752275.7|34
1644330950000|2022-02-08 14:35:50|753364.8|752364.8|753343.1|752343.1|753848.2|752395.4|753328.1|751848.2|36
1644330960000|2022-02-08 14:36:00|753337.2|752337.2|753314.9|752314.9|753819.5|752338.4|753309.6|751818.9|34
1644330970000|2022-02-08 14:36:10|753312.9|752312.9|753331.2|752331.2|753331.2|752331.2|753299.5|752299.5|34
1644330980000|2022-02-08 14:36:20|753332.7|752332.7|753307.4|752307.4|753825.1|752333.1|753303.1|751825.1|31
1644330990000|2022-02-08 14:36:30|753308.4|752308.4|753337.8|752337.8|753816.4|752376.4|753297|751813|31
1644331000000|2022-02-08 14:36:40|753343.5|752343.5|753346.4|752346.4|753368.6|752368.6|753317.8|752317.8|28
1644331010000|2022-02-08 14:36:50|753346.6|752346.6|753373.3|752373.3|753425.8|752425.8|753346.6|752346.6|36
1644331020000|2022-02-08 14:37:00|753374.6|752374.6|753441.3|752441.3|753450.8|752450.8|753361.9|752361.9|35
1644331030000|2022-02-08 14:37:10|753436.7|752436.7|753328.9|752328.9|753442.4|752442.4|753324|752324|38
1644331040000|2022-02-08 14:37:20|753340.7|752340.7|753216.9|752216.9|753358.1|752358.1|753197.7|752197.7|37
1644331050000|2022-02-08 14:37:30|753210.9|752210.9|753219.2|752219.2|753389.1|752389.1|753182.3|752182.3|38
1644331060000|2022-02-08 14:37:40|753222.1|752222.1|753294.8|752294.8|753296.9|752296.9|753216.8|752216.8|32
1644331070000|2022-02-08 14:37:50|753296.8|752296.8|753236.9|752236.9|753296.8|752296.8|753225.2|752225.2|26
1644331080000|2022-02-08 14:38:00|753733.2|751733.2|753259.1|752259.1|753736|752264|753231.8|751732.8|28
1644331090000|2022-02-08 14:38:10|753256.2|752256.2|753338.6|752338.6|753359.4|752359.4|753256.2|752256.2|32
1644331100000|2022-02-08 14:38:20|753340.1|752340.1|753373.4|752373.4|753373.4|752373.4|753330.8|752330.8|25
1644331110000|2022-02-08 14:38:30|753370.1|752370.1|753451.8|752451.8|753464.2|752464.2|753356.8|752356.8|30
1644331120000|2022-02-08 14:38:40|753443.7|752443.7|753437.1|752437.1|753456.3|752456.3|753428.7|752428.7|35
1644331130000|2022-02-08 14:38:50|753440.7|752440.7|753460.5|752460.5|753485.1|752485.1|753432|752432|29
1644331140000|2022-02-08 14:39:00|753448.5|752448.5|753449.2|752449.2|753460.5|752460.5|753420.8|752420.8|34
1644331150000|2022-02-08 14:39:10|753459.3|752459.3|753385|752385|753459.3|752459.3|753385|752385|29
1644331160000|2022-02-08 14:39:20|753402.1|752402.1|753479.1|752479.1|753479.1|752479.1|753399.5|752399.5|22
1644331170000|2022-02-08 14:39:30|753481|752481|753547.8|752547.8|753548|752548|753470.3|752470.3|36
1644331180000|2022-02-08 14:39:40|753540.5|752540.5|753526.2|752526.2|753541.2|752541.2|753526.2|752526.2|30
1644331190000|2022-02-08 14:39:50|753525.9|752525.9|753440.2|752440.2|753526.5|752526.5|753439.7|752439.7|28
1644331200000|2022-02-08 14:40:00|753433.9|752433.9|753438.3|752438.3|753440.2|752440.2|753431.2|752431.2|28
1644331210000|2022-02-08 14:40:10|753439.5|752439.5|753441.6|752441.6|753449.9|752449.9|753435.8|752435.8|30
1644331220000|2022-02-08 14:40:20|753440.1|752440.1|753316.1|752316.1|753440.9|752440.9|753288.1|752288.1|37
1644331230000|2022-02-08 14:40:30|753316.5|752316.5|753302.2|752302.2|753316.5|752316.5|753292.3|752292.3|29
1644331240000|2022-02-08 14:40:40|753301.9|752301.9|753329.2|752329.2|753369.2|752369.2|753288.5|752288.5|34
1644331250000|2022-02-08 14:40:50|753334.1|752334.1|753311.8|752311.8|753334.1|752334.1|753292.2|752292.2|31
1644331260000|2022-02-08 14:41:00|753304.1|752304.1|753294.5|752294.5|753352.4|752352.4|753282.1|752282.1|34
1644331270000|2022-02-08 14:41:10|753293.6|752293.6|753290|752290|753324.1|752324.1|753249.6|752249.6|31
1644331280000|2022-02-08 14:41:20|753297.5|752297.5|753295.6|752295.6|753328.1|752328.1|753263.7|752263.7|28
1644331290000|2022-02-08 14:41:30|753292.4|752292.4|753288.2|752288.2|753297.1|752297.1|753280.2|752280.2|28
1644331300000|2022-02-08 14:41:40|753288.9|752288.9|753235.1|752235.1|753293.5|752293.5|753230.3|752230.3|27
1644331310000|2022-02-08 14:41:50|753235.8|752235.8|753302.7|752302.7|753326.5|752326.5|753235.8|752235.8|31
1644331320000|2022-02-08 14:42:00|753304.5|752304.5|753262.9|752262.9|753790.6|752304.5|753259.9|751790.6|27
1644331330000|2022-02-08 14:42:10|753259.9|752259.9|753270|752270|753301.1|752301.1|753259.5|752259.5|26
1644331340000|2022-02-08 14:42:20|753273.5|752273.5|753272.4|752272.4|753284.2|752284.2|753266.6|752266.6|24
1644331350000|2022-02-08 14:42:30|753274.3|752274.3|753293|752293|753318.4|752318.4|753234.4|752234.4|28
1644331360000|2022-02-08 14:42:40|753314.4|752314.4|753268.9|752268.9|753772.4|752341.1|753268.9|751768|32
1644331370000|2022-02-08 14:42:50|753268.6|752268.6|753274|752274|753282.9|752282.9|753261.6|752261.6|28
1644331380000|2022-02-08 14:43:00|753274.1|752274.1|753330.1|752330.1|753359.3|752359.3|753267.1|752267.1|35
1644331390000|2022-02-08 14:43:10|753329.1|752329.1|753273.4|752273.4|753347.9|752347.9|753261.7|752261.7|34
1644331400000|2022-02-08 14:43:20|753272.5|752272.5|753243.9|752243.9|753273.6|752273.6|753243.9|752243.9|26
1644331410000|2022-02-08 14:43:30|753243.7|752243.7|753243.6|752243.6|753265.7|752265.7|753241.6|752241.6|20
1644331420000|2022-02-08 14:43:40|753221|752221|753119|752119|753221|752221|753119|752119|32
1644331430000|2022-02-08 14:43:50|753119.8|752119.8|753114.7|752114.7|753119.8|752119.8|753109.9|752109.9|25
1644331440000|2022-02-08 14:44:00|753114.2|752114.2|753189.8|752189.8|753206.9|752206.9|753098.4|752098.4|32
1644331450000|2022-02-08 14:44:10|753185.4|752185.4|753182.5|752182.5|753193.9|752193.9|753180.8|752180.8|29
1644331460000|2022-02-08 14:44:20|753181.9|752181.9|753275.9|752275.9|753285.9|752285.9|753181.6|752181.6|23
1644331470000|2022-02-08 14:44:30|753275.7|752275.7|753368.5|752368.5|753389.6|752389.6|753264.8|752264.8|26
1644331480000|2022-02-08 14:44:40|753369.8|752369.8|753382.3|752382.3|753386.2|752386.2|753344.3|752344.3|27
1644331490000|2022-02-08 14:44:50|753378.9|752378.9|753519.3|752519.3|753519.3|752519.3|753371.9|752371.9|20
1644331500000|2022-02-08 14:45:00|753495.3|752495.3|753386.4|752386.4|753496.5|752496.5|753377.1|752377.1|36
1644331510000|2022-02-08 14:45:10|753385.2|752385.2|753399.1|752399.1|753426.6|752426.6|753385.2|752385.2|36
1644331520000|2022-02-08 14:45:20|753405.3|752405.3|753388.4|752388.4|753412.4|752412.4|753379.9|752379.9|37
1644331530000|2022-02-08 14:45:30|753385.8|752385.8|753398.1|752398.1|753400.3|752400.3|753384.6|752384.6|28
1644331540000|2022-02-08 14:45:40|753397.5|752397.5|753428|752428|753429.1|752429.1|753375.3|752375.3|25
1644331550000|2022-02-08 14:45:50|753428.3|752428.3|753451.4|752451.4|753453.2|752453.2|753426.7|752426.7|29
1644331560000|2022-02-08 14:46:00|753447.2|752447.2|753394.5|752394.5|753464.9|752464.9|753383.7|752383.7|28
1644331570000|2022-02-08 14:46:10|753386.4|752386.4|753347.1|752347.1|753397.1|752397.1|753345.1|752345.1|33
1644331580000|2022-02-08 14:46:20|753346.1|752346.1|753347.1|752347.1|753361.6|752361.6|753337.2|752337.2|21
1644331590000|2022-02-08 14:46:30|753350.6|752350.6|753393.4|752393.4|753408.1|752408.1|753349.1|752349.1|25
1644331600000|2022-02-08 14:46:40|753399.9|752399.9|753398.2|752398.2|753405.1|752405.1|753359.2|752359.2|23
1644331610000|2022-02-08 14:46:50|753425.1|752425.1|753431.8|752431.8|753454.9|752454.9|753418.1|752418.1|31
1644331620000|2022-02-08 14:47:00|753435.4|752435.4|753539|752539|753963.5|752550.6|753435.4|751963.5|34
1644331630000|2022-02-08 14:47:10|753532|752532|753575.4|752575.4|753575.4|752575.4|753525.4|752525.4|31
1644331640000|2022-02-08 14:47:20|753576.2|752576.2|753578.9|752578.9|753587.9|752587.9|753552.6|752552.6|32
1644331650000|2022-02-08 14:47:30|753574.8|752574.8|753569.5|752569.5|753582.3|752582.3|753555.4|752555.4|27
1644331660000|2022-02-08 14:47:40|753571.3|752571.3|753627.7|752627.7|753640.4|752640.4|753562.9|752562.9|29
1644331670000|2022-02-08 14:47:50|753628|752628|753628.4|752628.4|753639.4|752639.4|753611.5|752611.5|28
1644331680000|2022-02-08 14:48:00|753629.5|752629.5|753708.2|752708.2|753736.2|752736.2|753622.6|752622.6|30
1644331690000|2022-02-08 14:48:10|753703.2|752703.2|753708.8|752708.8|753753|752753|753697.4|752697.4|36
1644331700000|2022-02-08 14:48:20|753710.2|752710.2|753521.4|752521.4|753710.8|752710.8|753521.4|752521.4|33
1644331710000|2022-02-08 14:48:30|753530.1|752530.1|753512.4|752512.4|753531.4|752531.4|753476.5|752476.5|33
1644331720000|2022-02-08 14:48:40|753502.4|752502.4|753551|752551|753551.4|752551.4|753502.4|752502.4|28
1644331730000|2022-02-08 14:48:50|753546.7|752546.7|753570.1|752570.1|753570.1|752570.1|753538|752538|30
1644331740000|2022-02-08 14:49:00|753568.3|752568.3|753575|752575|753580.5|752580.5|753535|752535|38
1644331750000|2022-02-08 14:49:10|753577.8|752577.8|753567.8|752567.8|753578.4|752578.4|753537.9|752537.9|34
1644331760000|2022-02-08 14:49:20|753564.8|752564.8|753559.1|752559.1|753578.5|752578.5|753540.7|752540.7|29
1644331770000|2022-02-08 14:49:30|753551.2|752551.2|753654.6|752654.6|753670.1|752670.1|753550.2|752550.2|33
1644331780000|2022-02-08 14:49:40|753658.7|752658.7|753678.9|752678.9|753685.1|752685.1|753647.7|752647.7|29
1644331790000|2022-02-08 14:49:50|753678.4|752678.4|753796.5|752796.5|753824.9|752824.9|753655.4|752655.4|39
1644331800000|2022-02-08 14:50:00|753799|752799|753759.1|752759.1|753799|752799|753756.2|752756.2|38
1644331810000|2022-02-08 14:50:10|753757.5|752757.5|753759.7|752759.7|753793.6|752793.6|753740.9|752740.9|34
1644331820000|2022-02-08 14:50:20|753759.2|752759.2|753935.6|752935.6|753947.2|752947.2|753759.2|752759.2|36
1644331830000|2022-02-08 14:50:30|753937|752937|753985.4|752985.4|753987.8|752987.8|753933|752933|35
1644331840000|2022-02-08 14:50:40|753975.5|752975.5|754012.6|753012.6|754012.6|753012.6|753951.9|752951.9|31
1644331850000|2022-02-08 14:50:50|754020.9|753020.9|754043.5|753043.5|754549.7|753091.7|753983.3|752549.7|36
1644331860000|2022-02-08 14:51:00|754053.1|753053.1|754121.7|753121.7|754138.4|753138.4|754044.5|753044.5|36
1644331870000|2022-02-08 14:51:10|754113.4|753113.4|754096.2|753096.2|754172.1|753172.1|754096.2|753096.2|24
1644331880000|2022-02-08 14:51:20|754102.1|753102.1|754080.8|753080.8|754118.4|753118.4|754070.5|753070.5|24
1644331890000|2022-02-08 14:51:30|754092.5|753092.5|754110.5|753110.5|754110.5|753110.5|754079.1|753079.1|32
1644331900000|2022-02-08 14:51:40|754105.2|753105.2|754131|753131|754131.7|753131.7|754089.4|753089.4|26
1644331910000|2022-02-08 14:51:50|754131.9|753131.9|754106|753106|754131.9|753131.9|754088.6|753088.6|32
1644331920000|2022-02-08 14:52:00|754105.5|753105.5|754030.1|753030.1|754105.5|753105.5|754030.1|753030.1|33
1644331930000|2022-02-08 14:52:10|754031.3|753031.3|753823.2|752823.2|754034.1|753034.1|753745.7|752745.7|36
1644331940000|2022-02-08 14:52:20|753827.4|752827.4|753887.3|752887.3|753887.5|752887.5|753819|752819|28
1644331950000|2022-02-08 14:52:30|753887.2|752887.2|753689.3|752689.3|754346.4|752887.2|753684.2|752346.4|35
1644331960000|2022-02-08 14:52:40|753715.4|752715.4|753450.3|752450.3|753715.4|752715.4|753440.3|752440.3|35
1644331970000|2022-02-08 14:52:50|753449.5|752449.5|753477|752477|753479|752479|753449.4|752449.4|28
1644331980000|2022-02-08 14:53:00|753476|752476|753338.6|752338.6|753481.3|752481.3|753325.4|752325.4|33
1644331990000|2022-02-08 14:53:10|753336|752336|753351|752351|753860.4|752370.1|753306.6|751819.3|39
1644332000000|2022-02-08 14:53:20|753352.9|752352.9|753425.4|752425.4|753465.7|752465.7|753352.9|752352.9|34
1644332010000|2022-02-08 14:53:30|753421.5|752421.5|753446|752446|753455.5|752455.5|753412.3|752412.3|31
1644332020000|2022-02-08 14:53:40|753454.1|752454.1|753446.5|752446.5|753525.5|752525.5|753440.5|752440.5|33
1644332030000|2022-02-08 14:53:50|753446.7|752446.7|753475.4|752475.4|753995.7|752492.3|753446.7|751987.3|24
1644332040000|2022-02-08 14:54:00|753466.3|752466.3|753490.3|752490.3|753500.8|752500.8|753466.3|752466.3|27
1644332050000|2022-02-08 14:54:10|753485|752485|753650.1|752650.1|753664.2|752664.2|753485|752485|24
1644332060000|2022-02-08 14:54:20|753624.6|752624.6|753567.3|752567.3|753624.6|752624.6|753537.8|752537.8|36
1644332070000|2022-02-08 14:54:30|753568.4|752568.4|754142.6|752142.6|754163.8|752655.6|753565.3|752142.6|28
1644332080000|2022-02-08 14:54:40|754146.1|752146.1|753698.6|752698.6|754164.5|752703.5|753661.6|752146.1|30
1644332090000|2022-02-08 14:54:50|753698.8|752698.8|753791.4|752791.4|753791.4|752791.4|753698.8|752698.8|33
1644332100000|2022-02-08 14:55:00|753782.4|752782.4|753870.9|752870.9|753870.9|752870.9|753781.6|752781.6|35
1644332110000|2022-02-08 14:55:10|753871.5|752871.5|753855.5|752855.5|753871.5|752871.5|753845.9|752845.9|33
1644332120000|2022-02-08 14:55:20|753855.4|752855.4|753868.4|752868.4|753870.4|752870.4|753835.7|752835.7|33
1644332130000|2022-02-08 14:55:30|753863.3|752863.3|753881.4|752881.4|753918|752918|753858.5|752858.5|33
1644332140000|2022-02-08 14:55:40|753878|752878|753852.2|752852.2|753914.8|752914.8|753852.2|752852.2|24
1644332150000|2022-02-08 14:55:50|753853.9|752853.9|753894.9|752894.9|753909|752909|753853.9|752853.9|28
1644332160000|2022-02-08 14:56:00|753893.5|752893.5|753891.5|752891.5|753903.3|752903.3|753758.1|752758.1|32
1644332170000|2022-02-08 14:56:10|753885.3|752885.3|753869.3|752869.3|753891.3|752891.3|753868.7|752868.7|25
1644332180000|2022-02-08 14:56:20|753867.6|752867.6|753604|752604|753909.5|752909.5|753582|752582|31
1644332190000|2022-02-08 14:56:30|753604.8|752604.8|753613.2|752613.2|753618.7|752618.7|753588.2|752588.2|23
1644332200000|2022-02-08 14:56:40|753613.1|752613.1|753426|752426|753613.1|752613.1|753422.7|752422.7|34
1644332210000|2022-02-08 14:56:50|753424.9|752424.9|753430.6|752430.6|753449.3|752449.3|753424.9|752424.9|34
1644332220000|2022-02-08 14:57:00|753431.8|752431.8|753476.3|752476.3|753476.3|752476.3|753419|752419|34
1644332230000|2022-02-08 14:57:10|753558.2|752558.2|753559.5|752559.5|753618|752618|753544.3|752544.3|29
1644332240000|2022-02-08 14:57:20|753561.9|752561.9|753575.5|752575.5|753577.3|752577.3|753551.6|752551.6|28
1644332250000|2022-02-08 14:57:30|753576.4|752576.4|753643.5|752643.5|753648.9|752648.9|753576.1|752576.1|30
1644332260000|2022-02-08 14:57:40|753642.4|752642.4|753772.5|752772.5|753772.5|752772.5|753642.4|752642.4|36
1644332270000|2022-02-08 14:57:50|753769.1|752769.1|753765|752765|753774.3|752774.3|753761.5|752761.5|35
1644332280000|2022-02-08 14:58:00|753763.7|752763.7|753776.9|752776.9|753780.2|752780.2|753759.9|752759.9|28
1644332290000|2022-02-08 14:58:10|753768.7|752768.7|753665.8|752665.8|753769.5|752769.5|753661.8|752661.8|29
1644332300000|2022-02-08 14:58:20|753666.4|752666.4|753726.4|752726.4|753750|752750|753658.6|752658.6|31
1644332310000|2022-02-08 14:58:30|753713.8|752713.8|753717.6|752717.6|753725.2|752725.2|753706.4|752706.4|32
1644332320000|2022-02-08 14:58:40|753721.9|752721.9|753716.8|752716.8|753724.1|752724.1|753715.1|752715.1|17
1644332330000|2022-02-08 14:58:50|753718.4|752718.4|753707.5|752707.5|753719.3|752719.3|753707.5|752707.5|25
1644332340000|2022-02-08 14:59:00|753708.6|752708.6|753690.8|752690.8|753708.6|752708.6|753677.7|752677.7|34
1644332350000|2022-02-08 14:59:10|753684.6|752684.6|753668.7|752668.7|753685|752685|753656.3|752656.3|37
1644332360000|2022-02-08 14:59:20|753672.4|752672.4|753657.1|752657.1|753672.4|752672.4|753655.7|752655.7|25
1644332370000|2022-02-08 14:59:30|753654.9|752654.9|753579.1|752579.1|753654.9|752654.9|753568.3|752568.3|32
1644332380000|2022-02-08 14:59:40|753573.4|752573.4|753573.4|752573.4|753580.1|752580.1|753571.9|752571.9|29
1644332390000|2022-02-08 14:59:50|753577.2|752577.2|754220.5|752220.5|754220.5|752717.7|753574|752204.6|39
1644332400000|2022-02-08 15:00:00|754217.2|752217.2|754260.9|752260.9|754260.9|752789.5|753712|752217.2|33
1644332410000|2022-02-08 15:00:10|754263.6|752263.6|753797.8|752797.8|754291.5|752800.8|753761.4|752263.6|29
1644332420000|2022-02-08 15:00:20|753798.5|752798.5|753809.9|752809.9|753870.4|752870.4|753798.5|752798.5|36
1644332430000|2022-02-08 15:00:30|753808.6|752808.6|753688.5|752688.5|753808.6|752808.6|753684.2|752684.2|31
1644332440000|2022-02-08 15:00:40|753691.7|752691.7|753788.8|752788.8|754302.9|752805.1|753690.1|752298.1|38
1644332450000|2022-02-08 15:00:50|753796.8|752796.8|753800.4|752800.4|753821.4|752821.4|753787.3|752787.3|32
1644332460000|2022-02-08 15:01:00|753797.8|752797.8|753830.3|752830.3|753840.2|752840.2|753797.4|752797.4|31
1644332470000|2022-02-08 15:01:10|753844.6|752844.6|753888.7|752888.7|753893.9|752893.9|753844.6|752844.6|32
1644332480000|2022-02-08 15:01:20|753888.6|752888.6|753893.9|752893.9|753900.2|752900.2|753863.8|752863.8|35
1644332490000|2022-02-08 15:01:30|753894.2|752894.2|753978.2|752978.2|753980.8|752980.8|753893.7|752893.7|30
1644332500000|2022-02-08 15:01:40|753978.3|752978.3|753980.7|752980.7|753980.9|752980.9|753975.7|752975.7|29
1644332510000|2022-02-08 15:01:50|753981.2|752981.2|753981.4|752981.4|753982|752982|753958.8|752958.8|27
1644332520000|2022-02-08 15:02:00|753978.6|752978.6|753982.3|752982.3|753987|752987|753916.8|752916.8|33
1644332530000|2022-02-08 15:02:10|753976.4|752976.4|753734.8|752734.8|753986.1|752986.1|753727|752727|33
1644332540000|2022-02-08 15:02:20|753721.5|752721.5|753746.4|752746.4|753759.6|752759.6|753720.1|752720.1|28
1644332550000|2022-02-08 15:02:30|753747.4|752747.4|753781.1|752781.1|753788.7|752788.7|753739.1|752739.1|28
1644332560000|2022-02-08 15:02:40|753782.2|752782.2|753817|752817|753821.7|752821.7|753765.2|752765.2|29
1644332570000|2022-02-08 15:02:50|753795|752795|753752.1|752752.1|753795|752795|753735.2|752735.2|35
1644332580000|2022-02-08 15:03:00|753763.6|752763.6|753777.8|752777.8|753777.9|752777.9|753723.5|752723.5|28
1644332590000|2022-02-08 15:03:10|753810.5|752810.5|753768.3|752768.3|753813.1|752813.1|753764.3|752764.3|26
1644332600000|2022-02-08 15:03:20|753769.8|752769.8|753733.6|752733.6|753769.8|752769.8|753695.4|752695.4|37
1644332610000|2022-02-08 15:03:30|753735.4|752735.4|753752.6|752752.6|753780.9|752780.9|753724.4|752724.4|28
1644332620000|2022-02-08 15:03:40|753751.4|752751.4|753782|752782|753803.3|752803.3|753751.4|752751.4|32
1644332630000|2022-02-08 15:03:50|753781.9|752781.9|753685.2|752685.2|753782.6|752782.6|753640.7|752640.7|32
1644332640000|2022-02-08 15:04:00|753685.4|752685.4|753688.4|752688.4|753699.4|752699.4|753641.5|752641.5|35
1644332650000|2022-02-08 15:04:10|753687.5|752687.5|753680.8|752680.8|753732.5|752732.5|753677|752677|31
1644332660000|2022-02-08 15:04:20|753679.2|752679.2|753570.9|752570.9|753687.4|752687.4|753569|752569|29
1644332670000|2022-02-08 15:04:30|753565.7|752565.7|753557.8|752557.8|753592.6|752592.6|753557.8|752557.8|30
1644332680000|2022-02-08 15:04:40|753554.9|752554.9|753544.5|752544.5|753574.7|752574.7|753541.6|752541.6|30
1644332690000|2022-02-08 15:04:50|753540.1|752540.1|753539.4|752539.4|753547.4|752547.4|753539.4|752539.4|27
1644332700000|2022-02-08 15:05:00|753544.8|752544.8|753465.5|752465.5|753554.5|752554.5|753465.5|752465.5|32
1644332710000|2022-02-08 15:05:10|753459.1|752459.1|753572.4|752572.4|753584.7|752584.7|753459.1|752459.1|35
1644332720000|2022-02-08 15:05:20|753580.9|752580.9|753555.4|752555.4|753582.2|752582.2|753555.4|752555.4|28
1644332730000|2022-02-08 15:05:30|753554.6|752554.6|753483.7|752483.7|753555|752555|753483.7|752483.7|36
1644332740000|2022-02-08 15:05:40|753483|752483|753474.9|752474.9|753490.3|752490.3|753444.8|752444.8|34
1644332750000|2022-02-08 15:05:50|753474.5|752474.5|753461.1|752461.1|753478.3|752478.3|753447.8|752447.8|35
1644332760000|2022-02-08 15:06:00|753465|752465|753443.2|752443.2|753467.8|752467.8|753439.4|752439.4|28
1644332770000|2022-02-08 15:06:10|753445.7|752445.7|753284.3|752284.3|753479|752479|753246.1|752246.1|38
1644332780000|2022-02-08 15:06:20|753289.6|752289.6|753212.9|752212.9|753289.6|752289.6|753201|752201|31
1644332790000|2022-02-08 15:06:30|753197.9|752197.9|753225.1|752225.1|753240.1|752240.1|753191.3|752191.3|30
1644332800000|2022-02-08 15:06:40|753224.9|752224.9|753188.3|752188.3|753700.7|752228.4|753184.8|751700.2|27
1644332810000|2022-02-08 15:06:50|753187|752187|753193.2|752193.2|753210.2|752210.2|753184.8|752184.8|33
1644332820000|2022-02-08 15:07:00|753192.3|752192.3|753277.8|752277.8|753280.4|752280.4|753192.3|752192.3|36
1644332830000|2022-02-08 15:07:10|753276.5|752276.5|753265.5|752265.5|753284.1|752284.1|753264.6|752264.6|26
1644332840000|2022-02-08 15:07:20|753254.1|752254.1|753219.2|752219.2|753254.1|752254.1|753212.1|752212.1|32
1644332850000|2022-02-08 15:07:30|753215.8|752215.8|753055.2|752055.2|753215.8|752215.8|753050.1|752050.1|36
1644332860000|2022-02-08 15:07:40|753058.7|752058.7|753050.1|752050.1|753523.2|752063|753032.9|751523.2|28
1644332870000|2022-02-08 15:07:50|753047.2|752047.2|753146.3|752146.3|753170.3|752170.3|753047.2|752047.2|35
1644332880000|2022-02-08 15:08:00|753141.6|752141.6|753178.5|752178.5|753193.3|752193.3|753141.6|752141.6|32
1644332890000|2022-02-08 15:08:10|753177.7|752177.7|753206.4|752206.4|753206.4|752206.4|753125.9|752125.9|31
1644332900000|2022-02-08 15:08:20|753203.3|752203.3|753181|752181|753224.9|752224.9|753181|752181|33
1644332910000|2022-02-08 15:08:30|753174.2|752174.2|753120.4|752120.4|753678.5|752186.5|753095.7|751677.8|33
1644332920000|2022-02-08 15:08:40|753116.3|752116.3|753113.4|752113.4|753136.7|752136.7|753059.1|752059.1|36
1644332930000|2022-02-08 15:08:50|753110.9|752110.9|753113.6|752113.6|753121.1|752121.1|753110.9|752110.9|22
1644332940000|2022-02-08 15:09:00|753113.4|752113.4|753099.2|752099.2|753115.5|752115.5|753097.1|752097.1|30
1644332950000|2022-02-08 15:09:10|753098.7|752098.7|753130.2|752130.2|753148.2|752148.2|753098.7|752098.7|30
1644332960000|2022-02-08 15:09:20|753138.6|752138.6|753148.8|752148.8|753150.2|752150.2|753119|752119|28
1644332970000|2022-02-08 15:09:30|753157.9|752157.9|753091|752091|753165.5|752165.5|753089.1|752089.1|28
1644332980000|2022-02-08 15:09:40|753086.3|752086.3|753056.3|752056.3|753102|752102|753056.3|752056.3|27
1644332990000|2022-02-08 15:09:50|753058.8|752058.8|753066.6|752066.6|753066.6|752066.6|753057.2|752057.2|25
1644333000000|2022-02-08 15:10:00|753064.2|752064.2|753100.4|752100.4|753134.3|752134.3|753064.2|752064.2|34
1644333010000|2022-02-08 15:10:10|753118.2|752118.2|753154.2|752154.2|753154.2|752154.2|753101|752101|37
1644333020000|2022-02-08 15:10:20|753147.6|752147.6|753132.9|752132.9|753147.6|752147.6|753102.5|752102.5|31
1644333030000|2022-02-08 15:10:30|753135.8|752135.8|753187.7|752187.7|753212.8|752212.8|753092.4|752092.4|29
1644333040000|2022-02-08 15:10:40|753186.5|752186.5|753203.6|752203.6|753207.5|752207.5|753181.2|752181.2|30
1644333050000|2022-02-08 15:10:50|753203.7|752203.7|753159|752159|753214.8|752214.8|753143.3|752143.3|28
1644333060000|2022-02-08 15:11:00|753177.1|752177.1|753101.8|752101.8|753183.4|752183.4|753087.6|752087.6|36
1644333070000|2022-02-08 15:11:10|753101.7|752101.7|753114.1|752114.1|753128.5|752128.5|753101.7|752101.7|27
1644333080000|2022-02-08 15:11:20|753106.6|752106.6|753055.2|752055.2|753115|752115|753046.4|752046.4|33
1644333090000|2022-02-08 15:11:30|753121|752121|753087.5|752087.5|753136.5|752136.5|753057.7|752057.7|35
1644333100000|2022-02-08 15:11:40|753090.4|752090.4|753057|752057|753090.4|752090.4|753054.7|752054.7|27
1644333110000|2022-02-08 15:11:50|753058.5|752058.5|753059.4|752059.4|753064.9|752064.9|753053.9|752053.9|19
1644333120000|2022-02-08 15:12:00|753062.4|752062.4|753049.6|752049.6|753062.4|752062.4|753049.2|752049.2|21
1644333130000|2022-02-08 15:12:10|753052.5|752052.5|753061.4|752061.4|753061.4|752061.4|753044.2|752044.2|24
1644333140000|2022-02-08 15:12:20|753062.9|752062.9|752867.9|751867.9|753067.5|752067.5|752822.4|751822.4|37
1644333150000|2022-02-08 15:12:30|752862|751862|752866.7|751866.7|752866.7|751866.7|752819|751819|35
1644333160000|2022-02-08 15:12:40|752844.3|751844.3|752979.6|751979.6|752986.2|751986.2|752821.9|751821.9|33
1644333170000|2022-02-08 15:12:50|752981.5|751981.5|753042.5|752042.5|753060.2|752060.2|752969.1|751969.1|33
1644333180000|2022-02-08 15:13:00|753023.9|752023.9|753017.1|752017.1|753030.4|752030.4|752969.8|751969.8|32
1644333190000|2022-02-08 15:13:10|753022.5|752022.5|752991.6|751991.6|753022.5|752022.5|752984.6|751984.6|36
1644333200000|2022-02-08 15:13:20|752988.2|751988.2|752919.5|751919.5|752988.2|751988.2|752910.2|751910.2|32
1644333210000|2022-02-08 15:13:30|752920.4|751920.4|753426.7|751426.7|753426.7|751930.1|752916.2|751419.2|24
1644333220000|2022-02-08 15:13:40|752907.7|751907.7|752929.9|751929.9|752936.5|751936.5|752907.7|751907.7|21
1644333230000|2022-02-08 15:13:50|752934.1|751934.1|753037.5|752037.5|753039.8|752039.8|752934.1|751934.1|32
1644333240000|2022-02-08 15:14:00|753039.7|752039.7|752911.9|751911.9|753044.7|752044.7|752909.7|751909.7|29
1644333250000|2022-02-08 15:14:10|752914.6|751914.6|752968.1|751968.1|752974.8|751974.8|752907.2|751907.2|33
1644333260000|2022-02-08 15:14:20|752956|751956|752940.4|751940.4|752979.3|751979.3|752936.3|751936.3|31
1644333270000|2022-02-08 15:14:30|752941.4|751941.4|752888.7|751888.7|752948.4|751948.4|752871.5|751871.5|31
1644333280000|2022-02-08 15:14:40|752887|751887|752849.8|751849.8|752903.3|751903.3|752849.8|751849.8|32
1644333290000|2022-02-08 15:14:50|752853.7|751853.7|752879.5|751879.5|753386.8|751893.2|752803.3|751386.8|29
1644333300000|2022-02-08 15:15:00|752883.4|751883.4|752867.5|751867.5|752890.8|751890.8|752855.2|751855.2|29
1644333310000|2022-02-08 15:15:10|752870.3|751870.3|752828.1|751828.1|752871.9|751871.9|752808.9|751808.9|28
1644333320000|2022-02-08 15:15:20|752810.5|751810.5|752882.2|751882.2|752896|751896|752808.2|751808.2|23
1644333330000|2022-02-08 15:15:30|752888.9|751888.9|753021.4|752021.4|753028.8|752028.8|752883.9|751883.9|34
1644333340000|2022-02-08 15:15:40|753023.1|752023.1|752981.2|751981.2|753023.1|752023.1|752907.2|751907.2|31
1644333350000|2022-02-08 15:15:50|752973.6|751973.6|752986|751986|752999.7|751999.7|752953.6|751953.6|20
1644333360000|2022-02-08 15:16:00|752985.4|751985.4|752928.7|751928.7|753052|752052|752914|751914|33
1644333370000|2022-02-08 15:16:10|752926.7|751926.7|752899.4|751899.4|752927.6|751927.6|752897.6|751897.6|21
1644333380000|2022-02-08 15:16:20|752903.2|751903.2|752900.8|751900.8|752910.7|751910.7|752898.9|751898.9|31
1644333390000|2022-02-08 15:16:30|752899.1|751899.1|752856.5|751856.5|752901.6|751901.6|752837.7|751837.7|31
1644333400000|2022-02-08 15:16:40|752890.6|751890.6|752914.4|751914.4|752919.5|751919.5|752889.5|751889.5|31
1644333410000|2022-02-08 15:16:50|752914.9|751914.9|752807.7|751807.7|752915.1|751915.1|752800.1|751800.1|31
1644333420000|2022-02-08 15:17:00|752810.8|751810.8|752614.3|751614.3|752823.3|751823.3|752591.5|751591.5|38
1644333430000|2022-02-08 15:17:10|752614.2|751614.2|752637|751637|752637|751637|752594.5|751594.5|36
1644333440000|2022-02-08 15:17:20|752647.8|751647.8|752628.2|751628.2|752647.8|751647.8|752587.5|751587.5|33
1644333450000|2022-02-08 15:17:30|752623.6|751623.6|752648.2|751648.2|752734.5|751734.5|752614.1|751614.1|37
1644333460000|2022-02-08 15:17:40|752628.3|751628.3|752659.5|751659.5|752676.2|751676.2|752603.6|751603.6|33
1644333470000|2022-02-08 15:17:50|752638.3|751638.3|752672.2|751672.2|752685|751685|752638.3|751638.3|30
1644333480000|2022-02-08 15:18:00|752671.9|751671.9|752640.2|751640.2|752671.9|751671.9|752606.8|751606.8|32
1644333490000|2022-02-08 15:18:10|752656.3|751656.3|752652.1|751652.1|752681.8|751681.8|752630.5|751630.5|29
1644333500000|2022-02-08 15:18:20|752673.2|751673.2|752670.2|751670.2|752689.9|751689.9|752656|751656|31
1644333510000|2022-02-08 15:18:30|752667.2|751667.2|752550.6|751550.6|752670.1|751670.1|752547.1|751547.1|25
1644333520000|2022-02-08 15:18:40|752553.4|751553.4|752537.9|751537.9|752558.8|751558.8|752537.9|751537.9|26
1644333530000|2022-02-08 15:18:50|752537.7|751537.7|752379.6|751379.6|752537.9|751537.9|752371.7|751371.7|31
1644333540000|2022-02-08 15:19:00|752349.6|751349.6|752428.1|751428.1|752428.1|751428.1|752344.8|751344.8|36
1644333550000|2022-02-08 15:19:10|752431.6|751431.6|752382.7|751382.7|752554.5|751554.5|752382.7|751382.7|35
1644333560000|2022-02-08 15:19:20|752385.8|751385.8|752468.2|751468.2|752479.1|751479.1|752377.2|751377.2|33
1644333570000|2022-02-08 15:19:30|752458.2|751458.2|752579.3|751579.3|752586|751586|752458.2|751458.2|32
1644333580000|2022-02-08 15:19:40|752579.5|751579.5|752580.1|751580.1|752590.7|751590.7|752566.9|751566.9|31
1644333590000|2022-02-08 15:19:50|752586.5|751586.5|752576.3|751576.3|752609.8|751609.8|752573.1|751573.1|29
1644333600000|2022-02-08 15:20:00|752579.2|751579.2|752540.1|751540.1|752591.3|751591.3|752518.8|751518.8|35
1644333610000|2022-02-08 15:20:10|752547.8|751547.8|752510.7|751510.7|752549.5|751549.5|752494.5|751494.5|34
1644333620000|2022-02-08 15:20:20|752512.6|751512.6|752414.8|751414.8|752524.4|751524.4|752414.8|751414.8|26
1644333630000|2022-02-08 15:20:30|752436|751436|752389.2|751389.2|752909.6|751436|752389.2|750901|32
1644333640000|2022-02-08 15:20:40|752390.9|751390.9|752439.5|751439.5|752476.3|751476.3|752383.5|751383.5|31
1644333650000|2022-02-08 15:20:50|752417.8|751417.8|752415.9|751415.9|752449.8|751449.8|752409.4|751409.4|28
1644333660000|2022-02-08 15:21:00|752418.5|751418.5|752402|751402|752426.5|751426.5|752384.5|751384.5|30
1644333670000|2022-02-08 15:21:10|752388.2|751388.2|752425.2|751425.2|752442.8|751442.8|752388.2|751388.2|31
1644333680000|2022-02-08 15:21:20|752427.9|751427.9|752474.1|751474.1|752539.3|751539.3|752423.7|751423.7|27
1644333690000|2022-02-08 15:21:30|752466.6|751466.6|752317.1|751317.1|752476.8|751476.8|752314.9|751314.9|36
1644333700000|2022-02-08 15:21:40|752315.5|751315.5|752253.6|751253.6|752315.5|751315.5|752237.5|751237.5|24
1644333710000|2022-02-08 15:21:50|752159.3|751159.3|752131.3|751131.3|752165.1|751165.1|752123.1|751123.1|38
1644333720000|2022-02-08 15:22:00|752129.1|751129.1|752198.2|751198.2|752198.2|751198.2|752116.7|751116.7|34
1644333730000|2022-02-08 15:22:10|752190.5|751190.5|752191|751191|752215.8|751215.8|752181.7|751181.7|29
1644333740000|2022-02-08 15:22:20|752185.9|751185.9|752194.2|751194.2|752204.1|751204.1|752165.9|751165.9|29
1644333750000|2022-02-08 15:22:30|752197.4|751197.4|752233.8|751233.8|752268|751268|752179.2|751179.2|31
1644333760000|2022-02-08 15:22:40|752241.9|751241.9|752160.9|751160.9|752247.9|751247.9|752136.9|751136.9|30
1644333770000|2022-02-08 15:22:50|752162.8|751162.8|752079.5|751079.5|752644.1|751174.5|752066.9|750644.1|34
1644333780000|2022-02-08 15:23:00|752073.1|751073.1|752144.9|751144.9|752144.9|751144.9|752061.9|751061.9|35
1644333790000|2022-02-08 15:23:10|752154.7|751154.7|752105|751105|752184.7|751184.7|752105|751105|33
1644333800000|2022-02-08 15:23:20|752122.3|751122.3|752183.6|751183.6|752188.2|751188.2|752122.3|751122.3|34
1644333810000|2022-02-08 15:23:30|752184.6|751184.6|752237|751237|752239.4|751239.4|752155.4|751155.4|34
1644333820000|2022-02-08 15:23:40|752236.3|751236.3|752261.2|751261.2|752318.5|751318.5|752236.3|751236.3|34
1644333830000|2022-02-08 15:23:50|752264.1|751264.1|752199.6|751199.6|752264.1|751264.1|752199.6|751199.6|32
1644333840000|2022-02-08 15:24:00|752204.8|751204.8|752250.3|751250.3|752255.7|751255.7|752161.5|751161.5|34
1644333850000|2022-02-08 15:24:10|752250.5|751250.5|752208.7|751208.7|752250.5|751250.5|752183|751183|31
1644333860000|2022-02-08 15:24:20|752209.6|751209.6|752216.3|751216.3|752228.9|751228.9|752199.8|751199.8|29
1644333870000|2022-02-08 15:24:30|752196|751196|752104.2|751104.2|752209.1|751209.1|752104.2|751104.2|28
1644333880000|2022-02-08 15:24:40|752104.7|751104.7|752160.5|751160.5|752160.5|751160.5|752081.4|751081.4|30
1644333890000|2022-02-08 15:24:50|752160.8|751160.8|752125.5|751125.5|752172|751172|752106|751106|33
1644333900000|2022-02-08 15:25:00|752131.6|751131.6|752165.9|751165.9|752197.3|751197.3|752115.6|751115.6|37
1644333910000|2022-02-08 15:25:10|752170.6|751170.6|752164.7|751164.7|752174.8|751174.8|752162.5|751162.5|30
1644333920000|2022-02-08 15:25:20|752165.9|751165.9|752126.2|751126.2|752171.6|751171.6|752126.2|751126.2|30
1644333930000|2022-02-08 15:25:30|752125.5|751125.5|752089.6|751089.6|752129.8|751129.8|752079.7|751079.7|22
1644333940000|2022-02-08 15:25:40|752082.3|751082.3|752079.6|751079.6|752084.2|751084.2|752018|751018|25
1644333950000|2022-02-08 15:25:50|752077.8|751077.8|752051.4|751051.4|752079.1|751079.1|752041.6|751041.6|35
1644333960000|2022-02-08 15:26:00|752045.4|751045.4|751971.6|750971.6|752057.6|751057.6|751942.3|750942.3|31
1644333970000|2022-02-08 15:26:10|751935.5|750935.5|751830|750830|751935.5|750935.5|751811.7|750811.7|33
1644333980000|2022-02-08 15:26:20|751829.3|750829.3|751820.1|750820.1|751829.3|750829.3|751812|750812|27
1644333990000|2022-02-08 15:26:30|751847.1|750847.1|752046.2|751046.2|752062.4|751062.4|751847.1|750847.1|36
1644334000000|2022-02-08 15:26:40|752068.6|751068.6|752117.8|751117.8|752117.8|751117.8|752060.6|751060.6|32
1644334010000|2022-02-08 15:26:50|752095.8|751095.8|752056|751056|752116.9|751116.9|752046.3|751046.3|33
1644334020000|2022-02-08 15:27:00|752059.8|751059.8|752080.8|751080.8|752099.4|751099.4|752054.6|751054.6|31
1644334030000|2022-02-08 15:27:10|752078|751078|751918.6|750918.6|752078|751078|751896.7|750896.7|34
1644334040000|2022-02-08 15:27:20|751914.5|750914.5|751847.7|750847.7|751947.2|750947.2|751847.2|750847.2|27
1644334050000|2022-02-08 15:27:30|751853|750853|751856.6|750856.6|751856.8|750856.8|751843.3|750843.3|30
1644334060000|2022-02-08 15:27:40|751857.4|750857.4|751938.7|750938.7|751938.7|750938.7|751857.4|750857.4|24
1644334070000|2022-02-08 15:27:50|751937.1|750937.1|752036.7|751036.7|752052.4|751052.4|751937.1|750937.1|35
1644334080000|2022-02-08 15:28:00|752035.7|751035.7|752038.3|751038.3|752118.4|751118.4|752035.7|751035.7|32
1644334090000|2022-02-08 15:28:10|752037.7|751037.7|752034.2|751034.2|752063.1|751063.1|752033.7|751033.7|32
1644334100000|2022-02-08 15:28:20|752038.2|751038.2|752097.7|751097.7|752098|751098|752015.5|751015.5|31
1644334110000|2022-02-08 15:28:30|752102.9|751102.9|752114.4|751114.4|752139.4|751139.4|752067.4|751067.4|35
1644334120000|2022-02-08 15:28:40|752102.2|751102.2|751964.2|750964.2|752132.3|751132.3|751960.2|750960.2|29
1644334130000|2022-02-08 15:28:50|751957.2|750957.2|752085.7|751085.7|752093.8|751093.8|751957.2|750957.2|37
1644334140000|2022-02-08 15:29:00|752094.4|751094.4|752110.7|751110.7|752127.2|751127.2|752089.3|751089.3|31
1644334150000|2022-02-08 15:29:10|752114.3|751114.3|752172.8|751172.8|752183.1|751183.1|752107.2|751107.2|32
1644334160000|2022-02-08 15:29:20|752165.4|751165.4|752129|751129|752170|751170|752031.7|751031.7|30
1644334170000|2022-02-08 15:29:30|752140.1|751140.1|752147.7|751147.7|752178.1|751178.1|752132.5|751132.5|33
1644334180000|2022-02-08 15:29:40|752151.8|751151.8|752122.6|751122.6|752176.1|751176.1|752082.7|751082.7|37
1644334190000|2022-02-08 15:29:50|752125|751125|752125.2|751125.2|752637.1|751159.1|752107.7|750614|36
1644334200000|2022-02-08 15:30:00|752127.9|751127.9|752113.1|751113.1|752129.1|751129.1|752103.2|751103.2|36
1644334210000|2022-02-08 15:30:10|752113.7|751113.7|752091.2|751091.2|752119.1|751119.1|752090.3|751090.3|33
1644334220000|2022-02-08 15:30:20|752091.7|751091.7|752020.9|751020.9|752537.6|751099|752020.9|750519.7|34
1644334230000|2022-02-08 15:30:30|752028.4|751028.4|752031.9|751031.9|752032.8|751032.8|752016.2|751016.2|15
1644334240000|2022-02-08 15:30:40|752035.2|751035.2|752007.2|751007.2|752592.5|751074.8|751972.6|750551.9|36
1644334250000|2022-02-08 15:30:50|752000.2|751000.2|752010|751010|752013.5|751013.5|751991.9|750991.9|28
1644334260000|2022-02-08 15:31:00|752009|751009|752129.6|751129.6|752141.5|751141.5|751998.6|750998.6|31
1644334270000|2022-02-08 15:31:10|752146|751146|752161.2|751161.2|752201.1|751201.1|752137.9|751137.9|30
1644334280000|2022-02-08 15:31:20|752158|751158|752163.6|751163.6|752174.9|751174.9|752158|751158|23
1644334290000|2022-02-08 15:31:30|752170|751170|752133.7|751133.7|752196.2|751196.2|752110|751110|31
1644334300000|2022-02-08 15:31:40|752137.2|751137.2|752168.9|751168.9|752169.1|751169.1|752129.4|751129.4|31
1644334310000|2022-02-08 15:31:50|752167.7|751167.7|752164|751164|752168.1|751168.1|752158.9|751158.9|24
1644334320000|2022-02-08 15:32:00|752162.8|751162.8|752158|751158|752165.5|751165.5|752151.1|751151.1|24
1644334330000|2022-02-08 15:32:10|752168.2|751168.2|752130.8|751130.8|752168.2|751168.2|752130.8|751130.8|23
1644334340000|2022-02-08 15:32:20|752133.5|751133.5|752136.4|751136.4|752138.4|751138.4|752126|751126|23
1644334350000|2022-02-08 15:32:30|752133|751133|752132.9|751132.9|752136.5|751136.5|752131.7|751131.7|25
1644334360000|2022-02-08 15:32:40|752133.3|751133.3|752141.8|751141.8|752142.1|751142.1|752132.4|751132.4|18
1644334370000|2022-02-08 15:32:50|752141.5|751141.5|752080.9|751080.9|752141.5|751141.5|752068.8|751068.8|32
1644334380000|2022-02-08 15:33:00|752080.5|751080.5|752153.2|751153.2|752162.1|751162.1|752040.9|751040.9|32
1644334390000|2022-02-08 15:33:10|752151.8|751151.8|752158.6|751158.6|752165.6|751165.6|752151.4|751151.4|28
1644334400000|2022-02-08 15:33:20|752154.7|751154.7|752154.6|751154.6|752157.4|751157.4|752136.9|751136.9|30
1644334410000|2022-02-08 15:33:30|752151.6|751151.6|752118.2|751118.2|752155.8|751155.8|752112.1|751112.1|24
1644334420000|2022-02-08 15:33:40|752121.2|751121.2|752121.5|751121.5|752127.1|751127.1|752115.2|751115.2|19
1644334430000|2022-02-08 15:33:50|752121.8|751121.8|751967.6|750967.6|752126.6|751126.6|751965.8|750965.8|31
1644334440000|2022-02-08 15:34:00|751966.9|750966.9|752046.5|751046.5|752048.6|751048.6|751966.9|750966.9|31
1644334450000|2022-02-08 15:34:10|752045.6|751045.6|752033.9|751033.9|752055.1|751055.1|752027|751027|32
1644334460000|2022-02-08 15:34:20|752031.1|751031.1|752066.2|751066.2|752109.9|751109.9|752031.1|751031.1|27
1644334470000|2022-02-08 15:34:30|752072.5|751072.5|752106.8|751106.8|752106.8|751106.8|752066.6|751066.6|24
1644334480000|2022-02-08 15:34:40|752114.1|751114.1|752064.9|751064.9|752138.2|751138.2|752012.5|751012.5|32
1644334490000|2022-02-08 15:34:50|752065.7|751065.7|752039.7|751039.7|752070.6|751070.6|752039.7|751039.7|31
1644334500000|2022-02-08 15:35:00|752061|751061|752079.1|751079.1|752560.2|751094.5|752006.5|750560.2|38
1644334510000|2022-02-08 15:35:10|752087.7|751087.7|752045.1|751045.1|752091.1|751091.1|752041|751041|27
1644334520000|2022-02-08 15:35:20|752045.7|751045.7|752066.4|751066.4|752067|751067|752045.7|751045.7|26
1644334530000|2022-02-08 15:35:30|752065.1|751065.1|752047.2|751047.2|752065.1|751065.1|752032|751032|26
1644334540000|2022-02-08 15:35:40|752036.1|751036.1|752049.1|751049.1|752056.9|751056.9|752036.1|751036.1|18
1644334550000|2022-02-08 15:35:50|752052.5|751052.5|751991.2|750991.2|752056|751056|751970.1|750970.1|28
1644334560000|2022-02-08 15:36:00|751975.1|750975.1|752273.1|750273.1|752273.1|750980.4|751728|750273.1|38
1644334570000|2022-02-08 15:36:10|751783.2|750783.2|751821.4|750821.4|752298.9|750856.9|751783.2|750290.5|36
1644334580000|2022-02-08 15:36:20|751813.9|750813.9|751841.2|750841.2|751854.1|750854.1|751800|750800|30
1644334590000|2022-02-08 15:36:30|751856.6|750856.6|751814.6|750814.6|751931.5|750931.5|751814.6|750814.6|33
1644334600000|2022-02-08 15:36:40|751816.5|750816.5|751816.9|750816.9|751836.9|750836.9|751815.4|750815.4|25
1644334610000|2022-02-08 15:36:50|751816.6|750816.6|751821.2|750821.2|751834|750834|751803.1|750803.1|33
1644334620000|2022-02-08 15:37:00|751814.4|750814.4|751663.8|750663.8|751814.4|750814.4|751652|750652|35
1644334630000|2022-02-08 15:37:10|751664.5|750664.5|751801.3|750801.3|751822.4|750822.4|751646.8|750646.8|36
1644334640000|2022-02-08 15:37:20|751816.9|750816.9|751827.6|750827.6|751876.7|750876.7|751798|750798|32
1644334650000|2022-02-08 15:37:30|751839.4|750839.4|751833.1|750833.1|751845.3|750845.3|751792.2|750792.2|34
1644334660000|2022-02-08 15:37:40|751829.5|750829.5|751965.8|750965.8|751972.3|750972.3|751829.5|750829.5|30
1644334670000|2022-02-08 15:37:50|751953.4|750953.4|751851.3|750851.3|751953.4|750953.4|751838|750838|28
1644334680000|2022-02-08 15:38:00|751850.8|750850.8|751906.6|750906.6|751906.6|750906.6|751804.1|750804.1|33
1644334690000|2022-02-08 15:38:10|751901.4|750901.4|752049.7|751049.7|752052.6|751052.6|751901.4|750901.4|35
1644334700000|2022-02-08 15:38:20|752047.1|751047.1|752090.4|751090.4|752101.8|751101.8|752030.7|751030.7|27
1644334710000|2022-02-08 15:38:30|752088.3|751088.3|752004|751004|752104.2|751104.2|752001.3|751001.3|35
1644334720000|2022-02-08 15:38:40|752008.9|751008.9|752049|751049|752058|751058|752008.9|751008.9|25
1644334730000|2022-02-08 15:38:50|752049.2|751049.2|752079.9|751079.9|752081.4|751081.4|752049.2|751049.2|21
1644334740000|2022-02-08 15:39:00|752081.5|751081.5|752047.2|751047.2|752114|751114|752040.3|751040.3|30
1644334750000|2022-02-08 15:39:10|752046.9|751046.9|751913|750913|752046.9|751046.9|751910.8|750910.8|28
1644334760000|2022-02-08 15:39:20|751917.6|750917.6|751972|750972|751992.3|750992.3|751917|750917|28
1644334770000|2022-02-08 15:39:30|751970.9|750970.9|751996.7|750996.7|751998.3|750998.3|751926|750926|32
1644334780000|2022-02-08 15:39:40|751998.4|750998.4|752012|751012|752015|751015|751998|750998|23
1644334790000|2022-02-08 15:39:50|752010.4|751010.4|751936.4|750936.4|752425|751013.7|751911.6|750401.5|34
1644334800000|2022-02-08 15:40:00|751936.7|750936.7|751948.2|750948.2|751950.5|750950.5|751935.6|750935.6|29
1644334810000|2022-02-08 15:40:10|751944.8|750944.8|751963.1|750963.1|752455.5|751000.7|751898.2|750408.1|36
1644334820000|2022-02-08 15:40:20|751941.7|750941.7|751960.6|750960.6|751976.2|750976.2|751941.7|750941.7|27
1644334830000|2022-02-08 15:40:30|751963.4|750963.4|752114.9|751114.9|752115|751115|751955.3|750955.3|35
1644334840000|2022-02-08 15:40:40|752104.8|751104.8|752055.5|751055.5|752111.4|751111.4|752037.7|751037.7|34
1644334850000|2022-02-08 15:40:50|752053.4|751053.4|752100.5|751100.5|752121|751121|752053.4|751053.4|28
1644334860000|2022-02-08 15:41:00|752103|751103|752105.4|751105.4|752108.1|751108.1|752076.2|751076.2|32
1644334870000|2022-02-08 15:41:10|752104|751104|752084.5|751084.5|752113|751113|752079.9|751079.9|28
1644334880000|2022-02-08 15:41:20|752089.1|751089.1|752144.9|751144.9|752611.3|751144.9|752079.6|750601.2|29
1644334890000|2022-02-08 15:41:30|752141.2|751141.2|752121.9|751121.9|752146.2|751146.2|752108.4|751108.4|22
1644334900000|2022-02-08 15:41:40|752120.9|751120.9|752112.2|751112.2|752146.1|751146.1|752097.4|751097.4|27
1644334910000|2022-02-08 15:41:50|752117.1|751117.1|752143.7|751143.7|752152.4|751152.4|752116.2|751116.2|24
1644334920000|2022-02-08 15:42:00|752126.9|751126.9|752146.7|751146.7|752176.5|751176.5|752110.5|751110.5|35
1644334930000|2022-02-08 15:42:10|752151.2|751151.2|752152|751152|752159.2|751159.2|752146.4|751146.4|18
1644334940000|2022-02-08 15:42:20|752150.3|751150.3|752168.4|751168.4|752178.7|751178.7|752150.3|751150.3|21
1644334950000|2022-02-08 15:42:30|752178.2|751178.2|752138.1|751138.1|752178.6|751178.6|752127.1|751127.1|24
1644334960000|2022-02-08 15:42:40|752142.3|751142.3|752172.4|751172.4|752172.4|751172.4|752142.3|751142.3|15
1644334970000|2022-02-08 15:42:50|752169.2|751169.2|752158.3|751158.3|752172.3|751172.3|752150.3|751150.3|18
1644334980000|2022-02-08 15:43:00|752152.4|751152.4|752165.6|751165.6|752169.3|751169.3|752151.7|751151.7|24
1644334990000|2022-02-08 15:43:10|752167.2|751167.2|752166|751166|752169.8|751169.8|752165.6|751165.6|14
1644335000000|2022-02-08 15:43:20|752166.1|751166.1|752191.3|751191.3|752191.9|751191.9|752151|751151|21
1644335010000|2022-02-08 15:43:30|752188.6|751188.6|752191.4|751191.4|752231.6|751231.6|752188.6|751188.6|23
1644335020000|2022-02-08 15:43:40|752197.1|751197.1|752267.5|751267.5|752283.1|751283.1|752197.1|751197.1|35
1644335030000|2022-02-08 15:43:50|752270.9|751270.9|752228.8|751228.8|752274.8|751274.8|752219.5|751219.5|30
1644335040000|2022-02-08 15:44:00|752246.2|751246.2|752245.2|751245.2|752297.2|751297.2|752219.1|751219.1|33
1644335050000|2022-02-08 15:44:10|752240.4|751240.4|752237.9|751237.9|752253.2|751253.2|752234.7|751234.7|32
1644335060000|2022-02-08 15:44:20|752240|751240|752307.7|751307.7|752310.3|751310.3|752240|751240|36
1644335070000|2022-02-08 15:44:30|752309.1|751309.1|752259.1|751259.1|752783.3|751314.3|752227.6|750739.5|35
1644335080000|2022-02-08 15:44:40|752259.9|751259.9|752813.6|750813.6|752818.1|751308|752243.9|750801.8|35
1644335090000|2022-02-08 15:44:50|752813.4|750813.4|752296.1|751296.1|752816.5|751329.9|752296.1|750808.8|29
1644335100000|2022-02-08 15:45:00|752303.2|751303.2|752760.2|750760.2|752807.6|751308.7|752281.7|750759.2|30
1644335110000|2022-02-08 15:45:10|752767|750767|752258.9|751258.9|752785.4|751263.5|752249.3|750757.6|27
1644335120000|2022-02-08 15:45:20|752258.6|751258.6|752708.2|750708.2|752710.3|751258.6|752162.2|750656.3|29
1644335130000|2022-02-08 15:45:30|752699.7|750699.7|752681.7|750681.7|752699.7|751202.2|752189.4|750681.7|17
1644335140000|2022-02-08 15:45:40|752685.7|750685.7|752670.5|750670.5|752690.5|751190.3|752148|750655.9|29
1644335150000|2022-02-08 15:45:50|752650.8|750650.8|752150.5|751150.5|752665.4|751167.4|752141.8|750650.8|14
1644335160000|2022-02-08 15:46:00|752159.8|751159.8|752146.2|751146.2|752170|751170|752135.3|751135.3|23
1644335170000|2022-02-08 15:46:10|752147.2|751147.2|752158.1|751158.1|752164.2|751164.2|752133|751133|28
1644335180000|2022-02-08 15:46:20|752140.2|751140.2|752149.1|750149.1|752337.8|751140.2|751642.2|750122.2|35
1644335190000|2022-02-08 15:46:30|752152.1|750152.1|752137.6|750137.6|752160.1|750662.8|751611.5|750098.3|37
1644335200000|2022-02-08 15:46:40|752137.4|750137.4|752141.7|750141.7|752150.6|750150.6|752135.9|750135.9|23
1644335210000|2022-02-08 15:46:50|752141.8|750141.8|752144.6|750144.6|752152.5|750152.5|752141.5|750141.5|15
1644335220000|2022-02-08 15:47:00|752147.6|750147.6|751657.2|750657.2|752147.6|750664.4|751633.8|750146.1|24
1644335230000|2022-02-08 15:47:10|751651.3|750651.3|751643.9|750643.9|751662.2|750662.2|751604.6|750604.6|30
1644335240000|2022-02-08 15:47:20|751644.3|750644.3|751942.3|749942.3|751982.6|750644.3|751421.9|749851.3|38
1644335250000|2022-02-08 15:47:30|751940.4|749940.4|751778.4|749778.4|751940.4|749940.4|751752.4|749752.4|38
1644335260000|2022-02-08 15:47:40|751815.8|749815.8|751860.2|749860.2|751894.7|749894.7|751768.2|749768.2|36
1644335270000|2022-02-08 15:47:50|751324.8|750324.8|751840.9|749840.9|751859.9|750365.1|751312.9|749823.4|30
1644335280000|2022-02-08 15:48:00|751830.8|749830.8|751654.8|749654.8|751855.2|750375.8|751145.1|749649.7|39
1644335290000|2022-02-08 15:48:10|751657|749657|751650.8|749650.8|751665.9|750170.2|751129.2|749626.8|31
1644335300000|2022-02-08 15:48:20|751626.3|749626.3|751222.3|750222.3|751729.2|750222.3|751112.5|749619.4|29
1644335310000|2022-02-08 15:48:30|751229.2|750229.2|751766.2|749766.2|751774.6|750248.9|751223.6|749714.8|36
1644335320000|2022-02-08 15:48:40|751760.6|749760.6|751850.5|749850.5|751850.5|749850.5|751738.9|749738.9|31
1644335330000|2022-02-08 15:48:50|751889.3|749889.3|751923.6|749923.6|751937|749937|751878.3|749878.3|31
1644335340000|2022-02-08 15:49:00|751925.7|749925.7|751516.9|750516.9|752039.1|750520.9|751502.6|749920.8|27
1644335350000|2022-02-08 15:49:10|751519.3|750519.3|751783.4|750783.4|752278.1|750783.4|751519.3|750156.6|25
1644335360000|2022-02-08 15:49:20|751804.4|750804.4|751774.6|750774.6|752412.6|750817.2|751770.5|750266.5|33
1644335370000|2022-02-08 15:49:30|751770.2|750770.2|751956|750956|752449.5|750958.9|751770.2|750250.5|34
1644335380000|2022-02-08 15:49:40|751948.6|750948.6|752467.4|750467.4|752467.4|750995.3|751948.6|750465.2|26
1644335390000|2022-02-08 15:49:50|751968.8|750968.8|752443.9|750443.9|752443.9|750968.8|751918.6|750438.2|22
1644335400000|2022-02-08 15:50:00|752444.4|750444.4|752456.8|750456.8|752483.7|750483.7|752440.1|750440.1|20
1644335410000|2022-02-08 15:50:10|751954.6|750954.6|752540.8|750540.8|752540.8|750974|751952.9|750511.1|25
1644335420000|2022-02-08 15:50:20|752534.6|750534.6|752533.2|750533.2|752558.8|750979.1|751979.1|750471.7|30
1644335430000|2022-02-08 15:50:30|752542.3|750542.3|751959.5|750959.5|752547|750960|751908.3|750511.1|31
1644335440000|2022-02-08 15:50:40|751958.8|750958.8|751968.1|750968.1|751976.8|750976.8|751937.9|750937.9|30
1644335450000|2022-02-08 15:50:50|751964.6|750964.6|752279.4|750279.4|752441.5|750964.6|751726.4|750228.3|34
1644335460000|2022-02-08 15:51:00|752249.1|750249.1|752237.4|750237.4|752284.1|750780.6|751761.7|750232.4|33
1644335470000|2022-02-08 15:51:10|752237|750237|751663|750663|752237|750725.7|751663|750178.1|28
1644335480000|2022-02-08 15:51:20|751680.5|750680.5|752169.5|750169.5|752236.8|750762.4|751646.2|750169.5|40
1644335490000|2022-02-08 15:51:30|751659.7|750659.7|751679.5|750679.5|752187|750684.5|751659.7|750170.9|31
1644335500000|2022-02-08 15:51:40|751660.9|750660.9|752123|750123|752150.7|750688.7|751641.2|750110.2|24
1644335510000|2022-02-08 15:51:50|752110.7|750110.7|752141.6|750141.6|752152.5|750152.5|752110|750110|27
1644335520000|2022-02-08 15:52:00|752139.9|750139.9|752091.1|750091.1|752142.2|750142.2|752069.9|750069.9|28
1644335530000|2022-02-08 15:52:10|752076.6|750076.6|752112.2|750112.2|752119.6|750119.6|752062.8|750062.8|31
1644335540000|2022-02-08 15:52:20|752104.5|750104.5|752103.3|750103.3|752106.3|750106.3|752084.9|750084.9|25
1644335550000|2022-02-08 15:52:30|752098.2|750098.2|752104.4|750104.4|752107.1|750107.1|752089.9|750089.9|18
1644335560000|2022-02-08 15:52:40|752105|750105|752122.9|750122.9|752124.8|750124.8|752097.1|750097.1|26
1644335570000|2022-02-08 15:52:50|752115.4|750115.4|752096.6|750096.6|752115.4|750115.4|752079.8|750079.8|22
1644335580000|2022-02-08 15:53:00|752093.1|750093.1|752089.6|750089.6|752137.5|750612|751612|750075.2|23
1644335590000|2022-02-08 15:53:10|752101|750101|752007.2|750007.2|752105.5|750105.5|751916.3|749916.3|32
1644335600000|2022-02-08 15:53:20|752008.1|750008.1|751980.1|749980.1|752018.9|750018.9|751975.3|749975.3|32
1644335610000|2022-02-08 15:53:30|751977.8|749977.8|751999.5|749999.5|752015.3|750015.3|751955.9|749955.9|35
1644335620000|2022-02-08 15:53:40|751996.9|749996.9|751527.2|750527.2|752038.9|750538.2|751527.2|749990.3|33
1644335630000|2022-02-08 15:53:50|751527|750527|752116.7|750116.7|752138.9|750533.6|751527|750024.5|35
1644335640000|2022-02-08 15:54:00|752116|750116|752166|750166|752196.3|750196.3|752089.1|750089.1|39
1644335650000|2022-02-08 15:54:10|752156.5|750156.5|752335.8|750335.8|752340.5|750340.5|752143.4|750143.4|38
1644335660000|2022-02-08 15:54:20|752327.2|750327.2|751850.2|750850.2|752341.8|750863|751833|750313.9|32
1644335670000|2022-02-08 15:54:30|751845.1|750845.1|751810.4|750810.4|751887.3|750887.3|751810.4|750810.4|30
1644335680000|2022-02-08 15:54:40|751816.9|750816.9|751814.7|750814.7|751824.6|750824.6|751788|750788|28
1644335690000|2022-02-08 15:54:50|751814.6|750814.6|751811.2|750811.2|751825.3|750825.3|751800.8|750800.8|34
1644335700000|2022-02-08 15:55:00|751811.8|750811.8|752315.5|750315.5|752315.5|750816|751795.6|750288.4|31
1644335710000|2022-02-08 15:55:10|752300.8|750300.8|752105.6|750105.6|752320.8|750610.8|751610.8|750105.6|34
1644335720000|2022-02-08 15:55:20|751609.6|750609.6|752088.9|750088.9|752111.7|750609.6|751609.6|750088.9|26
1644335730000|2022-02-08 15:55:30|752088.4|750088.4|751635.4|750635.4|752138.6|750644.7|751635.4|750061.6|27
1644335740000|2022-02-08 15:55:40|751623.5|750623.5|751630.3|750630.3|751647.6|750647.6|751622.4|750622.4|29
1644335750000|2022-02-08 15:55:50|751629.9|750629.9|751633.7|750633.7|751636.8|750636.8|751626.3|750626.3|30
1644335760000|2022-02-08 15:56:00|751633.6|750633.6|751618.6|750618.6|751633.6|750633.6|751610.9|750610.9|30
1644335770000|2022-02-08 15:56:10|751606.6|750606.6|752020.4|750020.4|752040.6|750624.9|751528.8|750017.7|36
1644335780000|2022-02-08 15:56:20|752020.3|750020.3|751351.6|750351.6|752044.6|750497.1|751337|749849.2|33
1644335790000|2022-02-08 15:56:30|751344.5|750344.5|751932.2|749932.2|751948.5|750426.3|751341.5|749932.2|33
1644335800000|2022-02-08 15:56:40|751959.7|749959.7|751369.4|750369.4|752010.1|750369.4|751351.4|749925.3|37
1644335810000|2022-02-08 15:56:50|751342|750342|751343.3|750343.3|751361.6|750361.6|751328.9|750328.9|28
1644335820000|2022-02-08 15:57:00|751342.9|750342.9|751358.8|750358.8|751365.1|750365.1|751342.5|750342.5|27
1644335830000|2022-02-08 15:57:10|751353.9|750353.9|751315.5|750315.5|751366.6|750366.6|751309.4|750309.4|28
1644335840000|2022-02-08 15:57:20|751316.1|750316.1|751294.3|750294.3|751811.4|750326.4|751273.6|749745.5|34
1644335850000|2022-02-08 15:57:30|751291.3|750291.3|751287.3|750287.3|751784.7|750311.8|751262.8|749764.3|37
1644335860000|2022-02-08 15:57:40|751278.4|750278.4|751288.7|750288.7|751292|750292|751267.6|750267.6|30
1644335870000|2022-02-08 15:57:50|751288.2|750288.2|751218.4|750218.4|751771.3|750323.5|751218.4|749717.3|34
1644335880000|2022-02-08 15:58:00|751219|750219|751207.6|750207.6|751682.4|750219|751122.5|749631.9|35
1644335890000|2022-02-08 15:58:10|751204.1|750204.1|751132|750132|751206.6|750206.6|751118.7|750118.7|27
1644335900000|2022-02-08 15:58:20|751130|750130|751130.6|750130.6|751143.2|750143.2|751117.6|750117.6|24
1644335910000|2022-02-08 15:58:30|751126.8|750126.8|751346|750346|751349.4|750349.4|751123.8|750123.8|29
1644335920000|2022-02-08 15:58:40|751329.3|750329.3|751819.5|749819.5|751860.1|750361.8|751313.6|749807.5|36
1644335930000|2022-02-08 15:58:50|751817.4|749817.4|751857.6|749857.6|751917.3|749917.3|751770.9|749770.9|32
1644335940000|2022-02-08 15:59:00|751869.9|749869.9|751968.9|749968.9|751973.7|750386.2|751385.8|749849.5|30
1644335950000|2022-02-08 15:59:10|751954.7|749954.7|751538.5|750538.5|752037|750538.5|751452.8|749938.9|28
1644335960000|2022-02-08 15:59:20|752031.8|750031.8|752097.7|750097.7|752109.4|750109.4|752023.4|750023.4|32
1644335970000|2022-02-08 15:59:30|752093.9|750093.9|752129.7|750129.7|752145.8|750636|751629.6|750089.2|30
1644335980000|2022-02-08 15:59:40|752138.4|750138.4|751635.8|750635.8|752138.4|750652.3|751628.8|750138.4|24
1644335990000|2022-02-08 15:59:50|751640.6|750640.6|751672.6|750672.6|751672.6|750672.6|751635.2|750635.2|31
1644336000000|2022-02-08 16:00:00|751664.2|750664.2|752139.6|750139.6|752148.6|750664.2|751628.2|750097.6|29
1644336010000|2022-02-08 16:00:10|752139.7|750139.7|752155.1|750155.1|752187.8|750187.8|752139.7|750139.7|32
1644336020000|2022-02-08 16:00:20|752154.9|750154.9|752216.1|750216.1|752252.2|750693.5|751661.1|750148.9|33
1644336030000|2022-02-08 16:00:30|752201.4|750201.4|752251.3|750251.3|752319.4|750816.6|751816.6|750177.9|39
1644336040000|2022-02-08 16:00:40|752268.4|750268.4|752191.2|750191.2|752268.4|750782.8|751756.7|750151.2|36
1644336050000|2022-02-08 16:00:50|752185.6|750185.6|752044.6|750044.6|752198.8|750198.8|752044.6|750044.6|35
1644336060000|2022-02-08 16:01:00|752058|750058|752072.5|750072.5|752072.5|750072.5|751937.4|749937.4|35
1644336070000|2022-02-08 16:01:10|752059.8|750059.8|752050.6|750050.6|752062.7|750062.7|751997.4|749997.4|34
1644336080000|2022-02-08 16:01:20|752055|750055|752131.6|750131.6|752131.6|750131.6|752041.2|750041.2|27
1644336090000|2022-02-08 16:01:30|752127.2|750127.2|752075|750075|752127.2|750127.2|752045.9|750045.9|29
1644336100000|2022-02-08 16:01:40|752066.9|750066.9|752012.7|750012.7|752078.6|750078.6|751978.9|749978.9|30
1644336110000|2022-02-08 16:01:50|751996.3|749996.3|751964.4|749964.4|752013.4|750013.4|751910|749910|33
1644336120000|2022-02-08 16:02:00|751960.2|749960.2|751900.9|749900.9|751960.2|749960.2|751884|749884|31
1644336130000|2022-02-08 16:02:10|751898.2|749898.2|751775.5|749775.5|751944.9|750353.3|751353.3|749774.5|33
1644336140000|2022-02-08 16:02:20|751770.2|749770.2|751764.5|749764.5|751774.9|750279.6|751279.6|749666.2|35
1644336150000|2022-02-08 16:02:30|751766.7|749766.7|751783.1|749783.1|751803|749803|751750.1|749750.1|29
1644336160000|2022-02-08 16:02:40|751775.4|749775.4|751781.5|749781.5|751791.3|749791.3|751752.5|749752.5|32
1644336170000|2022-02-08 16:02:50|751782.4|749782.4|751745.5|749745.5|751782.4|749782.4|751739.4|749739.4|35
1644336180000|2022-02-08 16:03:00|751750.4|749750.4|751750.5|749750.5|751754|749754|751743|749743|25
1644336190000|2022-02-08 16:03:10|751756.3|749756.3|751774|749774|751777.4|749777.4|751751.3|749751.3|23
1644336200000|2022-02-08 16:03:20|751769.8|749769.8|751860.7|749860.7|751860.7|749860.7|751731|749731|31
1644336210000|2022-02-08 16:03:30|751844.2|749844.2|751263.4|750263.4|751867.2|750274.9|751259.1|749805.7|28
1644336220000|2022-02-08 16:03:40|751272|750272|751449.8|750449.8|751450.2|750450.2|751253.4|750253.4|36
1644336230000|2022-02-08 16:03:50|751461.5|750461.5|752031.8|750031.8|752032.6|750502.8|751461.5|749990.5|29
1644336240000|2022-02-08 16:04:00|752034.3|750034.3|751483.1|750483.1|752034.3|750492.1|751460.3|749935.7|30
1644336250000|2022-02-08 16:04:10|751495.7|750495.7|751971.8|749971.8|751996.8|750495.7|751495.7|749955.1|21
1644336260000|2022-02-08 16:04:20|751980.2|749980.2|752084.1|750084.1|752110.9|750110.9|751967.3|749967.3|29
1644336270000|2022-02-08 16:04:30|752053.9|750053.9|752033.4|750033.4|752078.4|750078.4|751973.1|749973.1|30
1644336280000|2022-02-08 16:04:40|751989.1|749989.1|751803.7|749803.7|752001.9|750420|751315.1|749776.7|35
1644336290000|2022-02-08 16:04:50|751791.3|749791.3|751732.3|749732.3|751809|749809|751732.3|749732.3|31
1644336300000|2022-02-08 16:05:00|751744.5|749744.5|751795.3|749795.3|751817|749817|751741.3|749741.3|33
1644336310000|2022-02-08 16:05:10|751777.8|749777.8|751715.6|749715.6|751801|749801|751689.9|749689.9|34
1644336320000|2022-02-08 16:05:20|751690.5|749690.5|751711.1|749711.1|751769.3|749769.3|751690.5|749690.5|32
1644336330000|2022-02-08 16:05:30|751714.1|749714.1|751735.8|749735.8|751738.5|749738.5|751712.2|749712.2|24
1644336340000|2022-02-08 16:05:40|751742.7|749742.7|751729.1|749729.1|751746.5|750244.6|751219.6|749692.1|36
1644336350000|2022-02-08 16:05:50|751738.2|749738.2|751690.8|749690.8|751747.6|750245.3|751225.2|749690.8|29
1644336360000|2022-02-08 16:06:00|751702.8|749702.8|751150.9|750150.9|751712.8|750172.2|751143.2|749664.8|34
1644336370000|2022-02-08 16:06:10|751152.9|750152.9|751193.2|750193.2|751207.1|750207.1|751148.9|750148.9|27
1644336380000|2022-02-08 16:06:20|751193.3|750193.3|751757.8|749757.8|751778.8|750194.5|751193.3|749723.9|34
1644336390000|2022-02-08 16:06:30|751766.3|749766.3|751283.6|750283.6|751784.6|750292|751280.9|749744.3|19
1644336400000|2022-02-08 16:06:40|751288.4|750288.4|751705.9|749705.9|751777|750288.4|751229.3|749685|23
1644336410000|2022-02-08 16:06:50|751704.1|749704.1|751238.9|750238.9|751725.6|750245.3|751199.3|749702.2|21
1644336420000|2022-02-08 16:07:00|751232.3|750232.3|751362.9|750362.9|751380.6|750380.6|751232.3|750232.3|28
1644336430000|2022-02-08 16:07:10|751356.2|750356.2|751239.3|750239.3|751373.6|750373.6|751227.5|750227.5|36
1644336440000|2022-02-08 16:07:20|751232.9|750232.9|751779.9|749779.9|751780.4|750277.2|751227.5|749776.5|28
1644336450000|2022-02-08 16:07:30|751783.9|749783.9|751774.7|749774.7|751809.2|749809.2|751757.6|749757.6|32
1644336460000|2022-02-08 16:07:40|751769.8|749769.8|751741.8|749741.8|751774|749774|751708.9|749708.9|33
1644336470000|2022-02-08 16:07:50|751738.3|749738.3|751121.2|750121.2|751747.9|750272.5|751114.7|749614.1|32
1644336480000|2022-02-08 16:08:00|751132.7|750132.7|751130.1|750130.1|751139.9|750139.9|751120.2|750120.2|28
1644336490000|2022-02-08 16:08:10|751130|750130|751138.2|750138.2|751139.7|750139.7|751130|750130|23
1644336500000|2022-02-08 16:08:20|751137.5|750137.5|751038|750038|751145|750145|751002.1|750002.1|26
1644336510000|2022-02-08 16:08:30|751038.7|750038.7|751101.3|750101.3|751107.5|750107.5|751031.9|750031.9|29
1644336520000|2022-02-08 16:08:40|751096.2|750096.2|751095|750095|751098.2|750098.2|751084.5|750084.5|21
1644336530000|2022-02-08 16:08:50|751095.6|750095.6|751043.4|750043.4|751095.6|750095.6|751019|750019|28
1644336540000|2022-02-08 16:09:00|751042|750042|751013.6|750013.6|751043|750043|750998.9|749998.9|27
1644336550000|2022-02-08 16:09:10|751008.7|750008.7|750999.4|749999.4|751013.4|750013.4|750995.6|749995.6|27
1644336560000|2022-02-08 16:09:20|751012.2|750012.2|751120.6|750120.6|751120.6|750120.6|750990.7|749990.7|32
1644336570000|2022-02-08 16:09:30|751121|750121|751104.2|750104.2|751123.4|750123.4|751095.6|750095.6|27
1644336580000|2022-02-08 16:09:40|751106.3|750106.3|751110|750110|751119.8|750119.8|751102.5|750102.5|24
1644336590000|2022-02-08 16:09:50|751114.5|750114.5|751120|750120|751120|750120|751086.7|750086.7|18
1644336600000|2022-02-08 16:10:00|751123.6|750123.6|751068.8|750068.8|751569.9|750130.5|751036.6|749537.7|34
1644336610000|2022-02-08 16:10:10|751076.7|750076.7|750920.1|749920.1|751595.9|750078.3|750920.1|749566.4|36
1644336620000|2022-02-08 16:10:20|751416.2|749416.2|750910.3|749910.3|751416.2|749931.6|750891.7|749416.2|29
1644336630000|2022-02-08 16:10:30|750911.5|749911.5|750922.1|749922.1|750926.4|749926.4|750911.5|749911.5|24
1644336640000|2022-02-08 16:10:40|750921.9|749921.9|750943.7|749943.7|751444|749943.7|750871.5|749376.3|24
1644336650000|2022-02-08 16:10:50|750929.5|749929.5|750934.4|749934.4|750947.4|749947.4|750912.4|749912.4|25
1644336660000|2022-02-08 16:11:00|750937.3|749937.3|750912.2|749912.2|750937.5|749937.5|750907.6|749907.6|20
1644336670000|2022-02-08 16:11:10|750910.7|749910.7|750980.5|749980.5|750980.5|749980.5|750910.7|749910.7|18
1644336680000|2022-02-08 16:11:20|750980|749980|750988.1|749988.1|750990.2|749990.2|750958.4|749958.4|17
1644336690000|2022-02-08 16:11:30|750992|749992|750996.3|749996.3|751009.5|750009.5|750988|749988|16
1644336700000|2022-02-08 16:11:40|750995.3|749995.3|751007.5|750007.5|751008.8|750008.8|750995.3|749995.3|19
1644336710000|2022-02-08 16:11:50|751008.3|750008.3|751015.6|750015.6|751045.1|750045.1|750985.8|749985.8|30
1644336720000|2022-02-08 16:12:00|751011.9|750011.9|751058.9|750058.9|751570.6|750077.6|750903|749494.6|34
1644336730000|2022-02-08 16:12:10|751051.2|750051.2|751087.8|750087.8|751540.5|750087.8|751037.1|749540.5|19
1644336740000|2022-02-08 16:12:20|751086.9|750086.9|751097.1|750097.1|751099.5|750099.5|751065.1|750065.1|18
1644336750000|2022-02-08 16:12:30|751096.9|750096.9|751086.9|750086.9|751096.9|750096.9|751073.1|750073.1|14
1644336760000|2022-02-08 16:12:40|751081.7|750081.7|751090.8|750090.8|751091.5|750091.5|751069.9|750069.9|16
1644336770000|2022-02-08 16:12:50|751086.3|750086.3|751088.6|750088.6|751091.5|750091.5|751051.3|750051.3|16
1644336780000|2022-02-08 16:13:00|751086.6|750086.6|751012.3|750012.3|751519.5|750086.8|751003.9|749519.5|23
1644336790000|2022-02-08 16:13:10|751014.3|750014.3|751482.2|749482.2|751482.2|750040.3|750951.5|749480.8|29
1644336800000|2022-02-08 16:13:20|751477.9|749477.9|751009.7|750009.7|751510.9|750044|750999.2|749477.9|31
1644336810000|2022-02-08 16:13:30|751011.7|750011.7|751573.5|749573.5|751573.5|750026.5|751009.5|749553.7|25
1644336820000|2022-02-08 16:13:40|751579.7|749579.7|751591.1|749591.1|751601.8|749601.8|751579.7|749579.7|33
1644336830000|2022-02-08 16:13:50|751594.4|749594.4|751151.9|750151.9|751618.2|750154.5|751126.6|749580.8|26
1644336840000|2022-02-08 16:14:00|751148.9|750148.9|751164.6|750164.6|751171.1|750171.1|751148.9|750148.9|19
1644336850000|2022-02-08 16:14:10|751152.5|750152.5|751746.9|749746.9|751746.9|750266.5|751152.5|749746.6|32
1644336860000|2022-02-08 16:14:20|751732.2|749732.2|751740|749740|751752.6|749752.6|751732.2|749732.2|23
1644336870000|2022-02-08 16:14:30|751744.3|749744.3|751899.4|749899.4|751901.9|750358.9|751358.9|749739|30
1644336880000|2022-02-08 16:14:40|751875.5|749875.5|751308.2|750308.2|751937.3|750348.8|751308.2|749815.4|32
1644336890000|2022-02-08 16:14:50|751318.6|750318.6|751186.7|750186.7|751802.6|750321|751185.4|749791|32
1644336900000|2022-02-08 16:15:00|751203.2|750203.2|751130.9|750130.9|751212.5|750212.5|751127.7|750127.7|35
1644336910000|2022-02-08 16:15:10|751133.7|750133.7|751132.8|750132.8|751148.1|750148.1|751128.9|750128.9|23
1644336920000|2022-02-08 16:15:20|751135.5|750135.5|751165|750165|751171.4|750171.4|751129.1|750129.1|25
1644336930000|2022-02-08 16:15:30|751167.8|750167.8|751297|750297|751306|750306|751167.8|750167.8|28
1644336940000|2022-02-08 16:15:40|751289.1|750289.1|751104.4|750104.4|751293.6|750293.6|751104.3|750104.3|28
1644336950000|2022-02-08 16:15:50|751115.7|750115.7|751121.3|750121.3|751122.3|750122.3|751102.4|750102.4|22
1644336960000|2022-02-08 16:16:00|751125.8|750125.8|751103.5|750103.5|751125.9|750125.9|751103.5|750103.5|20
1644336970000|2022-02-08 16:16:10|751104.1|750104.1|751120.1|750120.1|751129.3|750129.3|751093.3|750093.3|22
1644336980000|2022-02-08 16:16:20|751123.1|750123.1|751108.2|750108.2|751127.5|750127.5|751079|750079|20
1644336990000|2022-02-08 16:16:30|751115.9|750115.9|751118.7|750118.7|751120.2|750120.2|751101.1|750101.1|18
1644337000000|2022-02-08 16:16:40|751109.7|750109.7|751045.4|750045.4|751123.7|750123.7|750988.3|749988.3|31
1644337010000|2022-02-08 16:16:50|751048.8|750048.8|750978.7|749978.7|751050.1|750050.1|750967.1|749967.1|23
1644337020000|2022-02-08 16:17:00|750987.5|749987.5|750996.9|749996.9|751028.3|750028.3|750968.9|749968.9|26
1644337030000|2022-02-08 16:17:10|750908.8|749908.8|750961.1|749961.1|750976.7|749976.7|750890.6|749890.6|26
1644337040000|2022-02-08 16:17:20|750956.3|749956.3|750936.2|749936.2|750979.8|749979.8|750908.3|749908.3|35
1644337050000|2022-02-08 16:17:30|750926.7|749926.7|750909.7|749909.7|750950|749950|750889|749889|26
1644337060000|2022-02-08 16:17:40|750892.1|749892.1|750880.4|749880.4|750914.8|749914.8|750879.7|749879.7|23
1644337070000|2022-02-08 16:17:50|750877.8|749877.8|750886.7|749886.7|750908|749908|750867.3|749867.3|21
1644337080000|2022-02-08 16:18:00|750885.8|749885.8|750921.3|749921.3|750950.3|749950.3|750882.2|749882.2|35
1644337090000|2022-02-08 16:18:10|750927.9|749927.9|750915.6|749915.6|750966.8|749966.8|750896.3|749896.3|35
1644337100000|2022-02-08 16:18:20|750900.6|749900.6|750879.2|749879.2|750929.7|749929.7|750862.1|749862.1|36
1644337110000|2022-02-08 16:18:30|750867.1|749867.1|750850.4|749850.4|750883.4|749883.4|750837|749837|24
1644337120000|2022-02-08 16:18:40|750861.3|749861.3|750882.8|749882.8|750886.5|749886.5|750816.8|749816.8|31
1644337130000|2022-02-08 16:18:50|750879.1|749879.1|750892.7|749892.7|750897.5|749897.5|750852.2|749852.2|17
1644337140000|2022-02-08 16:19:00|750884.8|749884.8|750864.8|749864.8|750884.8|749884.8|750860|749860|21
1644337150000|2022-02-08 16:19:10|750868.9|749868.9|750853.3|749853.3|750869|749869|750841.8|749841.8|27
1644337160000|2022-02-08 16:19:20|750854.6|749854.6|750963.2|749963.2|750966.2|749966.2|750854.6|749854.6|35
1644337170000|2022-02-08 16:19:30|750964.7|749964.7|750863.7|749863.7|750967.5|749967.5|750862.8|749862.8|26
1644337180000|2022-02-08 16:19:40|750863.5|749863.5|750894.7|749894.7|750895|749895|750847.9|749847.9|23
1644337190000|2022-02-08 16:19:50|750887.7|749887.7|750873.4|749873.4|750903.1|749903.1|750867.7|749867.7|21
1644337200000|2022-02-08 16:20:00|750872|749872|750870.4|749870.4|750876.5|749876.5|750860.3|749860.3|18
1644337210000|2022-02-08 16:20:10|750873.5|749873.5|750927.1|749927.1|750927.1|749927.1|750869.5|749869.5|19
1644337220000|2022-02-08 16:20:20|750945.8|749945.8|750922.7|749922.7|750945.8|749945.8|750864|749864|30
1644337230000|2022-02-08 16:20:30|750921.3|749921.3|750965.8|749965.8|750972.6|749972.6|750920|749920|19
1644337240000|2022-02-08 16:20:40|750964.5|749964.5|750903.6|749903.6|750964.5|749964.5|750903.6|749903.6|29
1644337250000|2022-02-08 16:20:50|750905.2|749905.2|750891|749891|750917.5|749917.5|750875.9|749875.9|28
1644337260000|2022-02-08 16:21:00|750893|749893|750920.4|749920.4|750947.2|749947.2|750893|749893|26
1644337270000|2022-02-08 16:21:10|750920.3|749920.3|750931.7|749931.7|750936.5|749936.5|750919.8|749919.8|17
1644337280000|2022-02-08 16:21:20|750926.3|749926.3|750947.1|749947.1|750947.4|749947.4|750915.1|749915.1|21
1644337290000|2022-02-08 16:21:30|750947.2|749947.2|750955.1|749955.1|750955.1|749955.1|750903.1|749903.1|30
1644337300000|2022-02-08 16:21:40|750953.6|749953.6|751011.2|750011.2|751011.2|750011.2|750953.6|749953.6|20
1644337310000|2022-02-08 16:21:50|751010.3|750010.3|751027.7|750027.7|751030.4|750030.4|750985.7|749985.7|29
1644337320000|2022-02-08 16:22:00|751026.3|750026.3|751028.3|750028.3|751504.3|750036.4|750979.7|749504.3|26
1644337330000|2022-02-08 16:22:10|751027.4|750027.4|751002.1|750002.1|751029.9|750029.9|750989.2|749989.2|19
1644337340000|2022-02-08 16:22:20|751003|750003|751471.4|749471.4|751473.9|750003|750964.9|749441.7|22
1644337350000|2022-02-08 16:22:30|751469.8|749469.8|750998.6|749998.6|751489.2|749998.6|750998.6|749469.8|17
1644337360000|2022-02-08 16:22:40|750987|749987|751464.8|749464.8|751464.8|750022.4|750985.4|749462.4|25
1644337370000|2022-02-08 16:22:50|751465.9|749465.9|750988.2|749988.2|751476.1|750008.9|750981.7|749465.9|26
1644337380000|2022-02-08 16:23:00|750984.1|749984.1|751002.7|750002.7|751019.7|750019.7|750984.1|749984.1|22
1644337390000|2022-02-08 16:23:10|751025.8|750025.8|750939.6|749939.6|751025.8|750025.8|750937|749937|25
1644337400000|2022-02-08 16:23:20|750943.8|749943.8|750959.2|749959.2|750963.3|749963.3|750943.8|749943.8|20
1644337410000|2022-02-08 16:23:30|750961.6|749961.6|750944.1|749944.1|750970.1|749970.1|750942.2|749942.2|17
1644337420000|2022-02-08 16:23:40|750945.2|749945.2|750960.9|749960.9|751440.3|749978.2|750938.9|749438.2|27
1644337430000|2022-02-08 16:23:50|750937.7|749937.7|750982.9|749982.9|750982.9|749982.9|750937.7|749937.7|17
1644337440000|2022-02-08 16:24:00|750983.3|749983.3|750957.6|749957.6|750986.6|749986.6|750949.7|749949.7|16
1644337450000|2022-02-08 16:24:10|750960.9|749960.9|750959.3|749959.3|750968.3|749968.3|750946|749946|11
1644337460000|2022-02-08 16:24:20|750980.3|749980.3|750976|749976|750992.9|749992.9|750965|749965|18
1644337470000|2022-02-08 16:24:30|751434.3|749434.3|750948.8|749948.8|751434.3|749995.6|750926.8|749434.3|27
1644337480000|2022-02-08 16:24:40|750942.5|749942.5|750904.9|749904.9|751401.4|749942.8|750887.1|749387|26
1644337490000|2022-02-08 16:24:50|750919.9|749919.9|750934.3|749934.3|751430.6|749939.5|750912.7|749403.4|25
1644337500000|2022-02-08 16:25:00|750932.7|749932.7|750922.4|749922.4|750936.9|749936.9|750912.8|749912.8|17
1644337510000|2022-02-08 16:25:10|750921.1|749921.1|750922.7|749922.7|751420.9|749934.7|750913.9|749411|31
1644337520000|2022-02-08 16:25:20|750922.4|749922.4|750938.7|749938.7|750941.2|749941.2|750922.4|749922.4|21
1644337530000|2022-02-08 16:25:30|750935.1|749935.1|750926.9|749926.9|750940.9|749940.9|750926.9|749926.9|13
1644337540000|2022-02-08 16:25:40|750922.5|749922.5|750930.3|749930.3|751468.1|749978.9|750915.7|749460|26
1644337550000|2022-02-08 16:25:50|750927.8|749927.8|750936.4|749936.4|750938|749938|750923.2|749923.2|19
1644337560000|2022-02-08 16:26:00|750935.8|749935.8|750956.1|749956.1|750973|749973|750934.9|749934.9|27
1644337570000|2022-02-08 16:26:10|750955|749955|750962.4|749962.4|750966.7|749966.7|750954.4|749954.4|22
1644337580000|2022-02-08 16:26:20|750960.2|749960.2|750954.8|749954.8|750961.3|749961.3|750939.2|749939.2|18
1644337590000|2022-02-08 16:26:30|750951|749951|750953|749953|751455.3|749976.5|750940.8|749425.9|26
1644337600000|2022-02-08 16:26:40|750973.1|749973.1|750948.7|749948.7|751467.6|749973.1|750937.7|749438.3|21
1644337610000|2022-02-08 16:26:50|750968|749968|751521.9|749521.9|751522.7|750014.3|750951.6|749477.4|28
1644337620000|2022-02-08 16:27:00|751517|749517|751520.7|749520.7|751529.2|749529.2|751491.7|749491.7|17
1644337630000|2022-02-08 16:27:10|751502.5|749502.5|751031.7|750031.7|751522.2|750057.3|751023|749502.5|25
1644337640000|2022-02-08 16:27:20|751027.6|750027.6|751025.8|750025.8|751027.6|750027.6|751019|750019|19
1644337650000|2022-02-08 16:27:30|751025.1|750025.1|751462.9|749462.9|751465.3|750043.9|750971.5|749462.9|22
1644337660000|2022-02-08 16:27:40|751471.1|749471.1|750967.6|749967.6|751471.1|749972|750955.9|749459.7|22
1644337670000|2022-02-08 16:27:50|750980|749980|750980.5|749980.5|751025.2|750025.2|750959.1|749959.1|21
1644337680000|2022-02-08 16:28:00|750985.6|749985.6|750981.3|749981.3|750988|749988|750977.6|749977.6|13
1644337690000|2022-02-08 16:28:10|750995|749995|750989.9|749989.9|750996.6|749996.6|750984.2|749984.2|18
1644337700000|2022-02-08 16:28:20|750985.7|749985.7|750960.5|749960.5|751487.3|749987.9|750941.6|749479.8|21
1644337710000|2022-02-08 16:28:30|750951.3|749951.3|750980.8|749980.8|750982.7|749982.7|750940.2|749940.2|32
1644337720000|2022-02-08 16:28:40|750981.9|749981.9|750976.4|749976.4|750996.2|749996.2|750970.9|749970.9|21
1644337730000|2022-02-08 16:28:50|750974.8|749974.8|750973.3|749973.3|750984.3|749984.3|750973.3|749973.3|11
1644337740000|2022-02-08 16:29:00|750973.1|749973.1|751457.8|749457.8|751457.8|750000.3|750949.3|749443.7|24
1644337750000|2022-02-08 16:29:10|751431.2|749431.2|751429.9|749429.9|751445.6|749445.6|751414.5|749414.5|33
1644337760000|2022-02-08 16:29:20|751430.1|749430.1|751434|749434|751434|749434|751423.6|749423.6|29
1644337770000|2022-02-08 16:29:30|751434.2|749434.2|750873.1|749873.1|751434.2|749891.8|750859.8|749424.3|22
1644337780000|2022-02-08 16:29:40|750862.7|749862.7|750953.7|749953.7|751454.9|749961.2|750862.7|749422.6|30
1644337790000|2022-02-08 16:29:50|750947.6|749947.6|750946.8|749946.8|750959.3|749959.3|750943.1|749943.1|24
1644337800000|2022-02-08 16:30:00|750950.3|749950.3|750948.2|749948.2|750954.3|749954.3|750944.8|749944.8|14
1644337810000|2022-02-08 16:30:10|750944.1|749944.1|750873.3|749873.3|750964|749964|750873.3|749873.3|26
1644337820000|2022-02-08 16:30:20|750869|749869|750882.6|749882.6|750917.1|749917.1|750869|749869|27
1644337830000|2022-02-08 16:30:30|750888.9|749888.9|750893.6|749893.6|751387.8|749897.6|750883.5|749387.8|20
1644337840000|2022-02-08 16:30:40|750893.9|749893.9|750810.4|749810.4|750893.9|749893.9|750797.7|749797.7|23
1644337850000|2022-02-08 16:30:50|750806.8|749806.8|750758.2|749758.2|751241.1|749811.1|750734.2|749241.1|23
1644337860000|2022-02-08 16:31:00|750758.7|749758.7|750781.6|749781.6|750781.6|749781.6|750695.2|749695.2|28
1644337870000|2022-02-08 16:31:10|750775.1|749775.1|750829.9|749829.9|750831.4|749831.4|750775.1|749775.1|23
1644337880000|2022-02-08 16:31:20|750824.3|749824.3|750796.1|749796.1|751325.8|749827.4|750787|749325.8|18
1644337890000|2022-02-08 16:31:30|750797.4|749797.4|750827.3|749827.3|751324.6|749831.7|750797.4|749310.5|26
1644337900000|2022-02-08 16:31:40|750825.1|749825.1|750823.9|749823.9|750832.3|749832.3|750823.8|749823.8|25
1644337910000|2022-02-08 16:31:50|750825.1|749825.1|750833.1|749833.1|750834.1|749834.1|750825.1|749825.1|17
1644337920000|2022-02-08 16:32:00|750833.3|749833.3|750832|749832|750834.8|749834.8|750820.4|749820.4|17
1644337930000|2022-02-08 16:32:10|750832.2|749832.2|750849.2|749849.2|750849.2|749849.2|750826.4|749826.4|26
1644337940000|2022-02-08 16:32:20|750846.7|749846.7|750889.4|749889.4|750890.3|749890.3|750837.2|749837.2|26
1644337950000|2022-02-08 16:32:30|750886.1|749886.1|750906.3|749906.3|750912.6|749912.6|750878.7|749878.7|21
1644337960000|2022-02-08 16:32:40|750909.8|749909.8|750894|749894|750909.8|749909.8|750892.7|749892.7|22
1644337970000|2022-02-08 16:32:50|750900.8|749900.8|750820.4|749820.4|750903.1|749903.1|750818.6|749818.6|23
1644337980000|2022-02-08 16:33:00|750821.3|749821.3|750814.2|749814.2|750834.7|749834.7|750812.1|749812.1|21
1644337990000|2022-02-08 16:33:10|750813|749813|750799.2|749799.2|751297.9|749815.8|750793.5|749297.9|21
1644338000000|2022-02-08 16:33:20|750799.5|749799.5|750790.7|749790.7|750799.5|749799.5|750784.6|749784.6|14
1644338010000|2022-02-08 16:33:30|750789.9|749789.9|750794.2|749794.2|750797.7|749797.7|750789.9|749789.9|12
1644338020000|2022-02-08 16:33:40|750794.3|749794.3|750785.1|749785.1|750805.9|749805.9|750781.2|749781.2|20
1644338030000|2022-02-08 16:33:50|750785.3|749785.3|750913.1|749913.1|751396.6|749923.9|750785.3|749379.2|29
1644338040000|2022-02-08 16:34:00|750908.5|749908.5|750947.1|749947.1|750947.1|749947.1|750908.5|749908.5|28
1644338050000|2022-02-08 16:34:10|750947.9|749947.9|750941.3|749941.3|750949.3|749949.3|750932.5|749932.5|31
1644338060000|2022-02-08 16:34:20|750941.5|749941.5|750937.9|749937.9|750942.5|749942.5|750933.1|749933.1|21
1644338070000|2022-02-08 16:34:30|750938.2|749938.2|750950.2|749950.2|750962.6|749962.6|750935.4|749935.4|22
1644338080000|2022-02-08 16:34:40|750947.9|749947.9|750939.9|749939.9|750947.9|749947.9|750915.8|749915.8|24
1644338090000|2022-02-08 16:34:50|750938.4|749938.4|750957.2|749957.2|750962.5|749962.5|750938.3|749938.3|22
1644338100000|2022-02-08 16:35:00|750959.1|749959.1|750978.1|749978.1|751031.2|750031.2|750959.1|749959.1|35
1644338110000|2022-02-08 16:35:10|750976.8|749976.8|751488.1|749488.1|751488.9|749995.9|750964.4|749455.5|31
1644338120000|2022-02-08 16:35:20|750996.9|749996.9|750953.6|749953.6|751490.7|750009.5|750951.1|749467.4|34
1644338130000|2022-02-08 16:35:30|750947.2|749947.2|750918.9|749918.9|751434.4|749954.6|750904.7|749434.4|29
1644338140000|2022-02-08 16:35:40|750926.9|749926.9|750926.8|749926.8|750935.7|749935.7|750903.8|749903.8|31
1644338150000|2022-02-08 16:35:50|750926.6|749926.6|750993|749993|750995.4|749995.4|750926.6|749926.6|29
1644338160000|2022-02-08 16:36:00|750993.6|749993.6|750971|749971|751003.9|750003.9|750955.5|749955.5|30
1644338170000|2022-02-08 16:36:10|750929.7|749929.7|750937|749937|750942.6|749942.6|750929.7|749929.7|25
1644338180000|2022-02-08 16:36:20|750937.1|749937.1|750936.2|749936.2|750940.6|749940.6|750930.4|749930.4|17
1644338190000|2022-02-08 16:36:30|750933.7|749933.7|750931.6|749931.6|750942.9|749942.9|750922.3|749922.3|23
1644338200000|2022-02-08 16:36:40|750930.6|749930.6|750925.5|749925.5|750934.9|749934.9|750925.3|749925.3|21
1644338210000|2022-02-08 16:36:50|750924.4|749924.4|750922.2|749922.2|750930.3|749930.3|750917.1|749917.1|19
1644338220000|2022-02-08 16:37:00|750919.5|749919.5|750878.8|749878.8|750919.5|749919.5|750877.6|749877.6|30
1644338230000|2022-02-08 16:37:10|750882.1|749882.1|750877.2|749877.2|750885.8|749885.8|750816.2|749816.2|28
1644338240000|2022-02-08 16:37:20|750877.3|749877.3|750872.7|749872.7|750886.2|749886.2|750863.6|749863.6|30
1644338250000|2022-02-08 16:37:30|750875.5|749875.5|750882.2|749882.2|750887.9|749887.9|750873.6|749873.6|22
1644338260000|2022-02-08 16:37:40|750873|749873|750913.1|749913.1|750913.3|749913.3|750870.3|749870.3|19
1644338270000|2022-02-08 16:37:50|750912|749912|750908|749908|750912|749912|750885.5|749885.5|19
1644338280000|2022-02-08 16:38:00|750907|749907|750922.8|749922.8|750923|749923|750884.6|749884.6|23
1644338290000|2022-02-08 16:38:10|750925|749925|750924|749924|750925.5|749925.5|750913.4|749913.4|23
1644338300000|2022-02-08 16:38:20|750921.4|749921.4|750915.2|749915.2|750921.4|749921.4|750912.2|749912.2|15
1644338310000|2022-02-08 16:38:30|750901|749901|750922|749922|750923.6|749923.6|750901|749901|19
1644338320000|2022-02-08 16:38:40|750922.4|749922.4|750913.2|749913.2|750922.4|749922.4|750898.2|749898.2|22
1644338330000|2022-02-08 16:38:50|750915.3|749915.3|750915.6|749915.6|750922.8|749922.8|750912.9|749912.9|18
1644338340000|2022-02-08 16:39:00|750914.7|749914.7|750868.4|749868.4|750914.8|749914.8|750787.1|749787.1|22
1644338350000|2022-02-08 16:39:10|750865.6|749865.6|750815.4|749815.4|750877.2|749877.2|750815.4|749815.4|29
1644338360000|2022-02-08 16:39:20|750817.7|749817.7|750837.1|749837.1|750841.1|749841.1|750815.4|749815.4|21
1644338370000|2022-02-08 16:39:30|750838.3|749838.3|750899.5|749899.5|750900.3|749900.3|750823.2|749823.2|27
1644338380000|2022-02-08 16:39:40|750897.7|749897.7|750897.9|749897.9|750905.5|749905.5|750895.8|749895.8|18
1644338390000|2022-02-08 16:39:50|750894|749894|750898.3|749898.3|750898.9|749898.9|750893.9|749893.9|10
1644338400000|2022-02-08 16:40:00|750898.5|749898.5|750899.5|749899.5|750900.1|749900.1|750896.2|749896.2|15
1644338410000|2022-02-08 16:40:10|750912.3|749912.3|750908.5|749908.5|750912.9|749912.9|750885.5|749885.5|23
1644338420000|2022-02-08 16:40:20|750908|749908|750892.7|749892.7|750910.9|749910.9|750883.5|749883.5|18
1644338430000|2022-02-08 16:40:30|750898|749898|750891.4|749891.4|750908.1|749908.1|750886.6|749886.6|25
1644338440000|2022-02-08 16:40:40|750893.7|749893.7|750892.3|749892.3|750907.2|749907.2|750892.3|749892.3|26
1644338450000|2022-02-08 16:40:50|750899|749899|750902.3|749902.3|750907.1|749907.1|750899|749899|27
1644338460000|2022-02-08 16:41:00|750890.4|749890.4|750897.3|749897.3|750901.7|749901.7|750890.4|749890.4|28
1644338470000|2022-02-08 16:41:10|750898|749898|750913.5|749913.5|750913.5|749913.5|750893.5|749893.5|21
1644338480000|2022-02-08 16:41:20|750911.2|749911.2|750928.1|749928.1|750938.2|749938.2|750911.2|749911.2|27
1644338490000|2022-02-08 16:41:30|750927.1|749927.1|750935.6|749935.6|750939.6|749939.6|750917.3|749917.3|21
1644338500000|2022-02-08 16:41:40|750937.8|749937.8|750934.1|749934.1|750948.7|749948.7|750931.8|749931.8|23
1644338510000|2022-02-08 16:41:50|750934.6|749934.6|750934.4|749934.4|750934.7|749934.7|750914.1|749914.1|21
1644338520000|2022-02-08 16:42:00|750934.8|749934.8|750945.5|749945.5|750959.3|749959.3|750934.8|749934.8|20
1644338530000|2022-02-08 16:42:10|750947|749947|750947.7|749947.7|750959.4|749959.4|750945.3|749945.3|20
1644338540000|2022-02-08 16:42:20|750946.4|749946.4|750942.9|749942.9|750946.8|749946.8|750942.7|749942.7|17
1644338550000|2022-02-08 16:42:30|750942.5|749942.5|750926|749926|751404|749943.3|750919.3|749404|29
1644338560000|2022-02-08 16:42:40|750931.6|749931.6|750938|749938|750962.2|749962.2|750928.6|749928.6|15
1644338570000|2022-02-08 16:42:50|750947.4|749947.4|750929.2|749929.2|750977.3|749977.3|750929.2|749929.2|24
1644338580000|2022-02-08 16:43:00|750927.6|749927.6|750937.1|749937.1|750956.8|749956.8|750927.6|749927.6|25
1644338590000|2022-02-08 16:43:10|750950.2|749950.2|750950.5|749950.5|750950.5|749950.5|750940.8|749940.8|9
1644338600000|2022-02-08 16:43:20|750927.1|749927.1|750931.4|749931.4|750942.3|749942.3|750927.1|749927.1|15
1644338610000|2022-02-08 16:43:30|750949.2|749949.2|750957.7|749957.7|750960|749960|750932.7|749932.7|10
1644338620000|2022-02-08 16:43:40|750958.6|749958.6|750955|749955|750959.1|749959.1|750948.4|749948.4|10
1644338630000|2022-02-08 16:43:50|750954.8|749954.8|750952.8|749952.8|750956.1|749956.1|750952.8|749952.8|16
1644338640000|2022-02-08 16:44:00|750955.2|749955.2|750958.6|749958.6|750959.1|749959.1|750949.4|749949.4|17
1644338650000|2022-02-08 16:44:10|750958.7|749958.7|750956.7|749956.7|750959.1|749959.1|750956.5|749956.5|10
1644338660000|2022-02-08 16:44:20|750954.3|749954.3|750906.5|749906.5|750954.3|749954.3|750902.7|749902.7|13
1644338670000|2022-02-08 16:44:30|750907.2|749907.2|750903.8|749903.8|750910.7|749910.7|750900|749900|15
1644338680000|2022-02-08 16:44:40|750905.1|749905.1|750886.8|749886.8|750905.1|749905.1|750875.2|749875.2|17
1644338690000|2022-02-08 16:44:50|750890.5|749890.5|750891.8|749891.8|750893.3|749893.3|750889|749889|7
1644338700000|2022-02-08 16:45:00|750890.1|749890.1|750890.8|749890.8|750896.5|749896.5|750890.1|749890.1|20
1644338710000|2022-02-08 16:45:10|750891.8|749891.8|750882|749882|750893.1|749893.1|750882|749882|25
1644338720000|2022-02-08 16:45:20|750884.4|749884.4|750889.9|749889.9|750891.7|749891.7|750879.7|749879.7|28
1644338730000|2022-02-08 16:45:30|750890.8|749890.8|750890.4|749890.4|750892.8|749892.8|750878.3|749878.3|21
1644338740000|2022-02-08 16:45:40|750888.9|749888.9|750875.2|749875.2|750889.1|749889.1|750872.2|749872.2|20
1644338750000|2022-02-08 16:45:50|750876|749876|750881.7|749881.7|750883.7|749883.7|750867.7|749867.7|22
1644338760000|2022-02-08 16:46:00|750880.7|749880.7|750888.8|749888.8|750888.8|749888.8|750864.8|749864.8|28
1644338770000|2022-02-08 16:46:10|750889.1|749889.1|750879.8|749879.8|750891.7|749891.7|750877.2|749877.2|13
1644338780000|2022-02-08 16:46:20|750879.5|749879.5|750875.9|749875.9|750883.5|749883.5|750875.8|749875.8|13
1644338790000|2022-02-08 16:46:30|750875.6|749875.6|750878.1|749878.1|750884.4|749884.4|750874.7|749874.7|19
1644338800000|2022-02-08 16:46:40|750878.5|749878.5|750823.3|749823.3|750878.5|749878.5|750821|749821|25
1644338810000|2022-02-08 16:46:50|750823.7|749823.7|750826.9|749826.9|750830.5|749830.5|750813.6|749813.6|27
1644338820000|2022-02-08 16:47:00|750827.4|749827.4|750834.7|749834.7|750837.1|749837.1|750825.8|749825.8|21
1644338830000|2022-02-08 16:47:10|750834.4|749834.4|750839|749839|750845.3|749845.3|750828.3|749828.3|15
1644338840000|2022-02-08 16:47:20|750838.8|749838.8|750824.9|749824.9|750846.8|749846.8|750824.3|749824.3|25
1644338850000|2022-02-08 16:47:30|750821.2|749821.2|750842.3|749842.3|750843|749843|750821.2|749821.2|19
1644338860000|2022-02-08 16:47:40|750844.8|749844.8|750837.8|749837.8|750844.8|749844.8|750836.2|749836.2|13
1644338870000|2022-02-08 16:47:50|750836.2|749836.2|750820.8|749820.8|750839|749839|750818.7|749818.7|18
1644338880000|2022-02-08 16:48:00|750831.4|749831.4|750836.1|749836.1|750837.1|749837.1|750821.5|749821.5|21
1644338890000|2022-02-08 16:48:10|750839.8|749839.8|750830.6|749830.6|750840.6|749840.6|750811|749811|24
1644338900000|2022-02-08 16:48:20|750831.3|749831.3|750827|749827|750831.3|749831.3|750825.9|749825.9|17
1644338910000|2022-02-08 16:48:30|750827.3|749827.3|750834.3|749834.3|750837.2|749837.2|750825.6|749825.6|17
1644338920000|2022-02-08 16:48:40|750834.5|749834.5|750859.6|749859.6|750863.2|749863.2|750834.5|749834.5|17
1644338930000|2022-02-08 16:48:50|750862.7|749862.7|750858.8|749858.8|750864.5|749864.5|750856.1|749856.1|19
1644338940000|2022-02-08 16:49:00|750857|749857|750852.9|749852.9|750859.1|749859.1|750852.9|749852.9|18
1644338950000|2022-02-08 16:49:10|750856.9|749856.9|750892.1|749892.1|750894.9|749894.9|750856.9|749856.9|18
1644338960000|2022-02-08 16:49:20|750893.9|749893.9|750870.5|749870.5|750901.8|749901.8|750852.5|749852.5|21
1644338970000|2022-02-08 16:49:30|750872.7|749872.7|750872.9|749872.9|750875.2|749875.2|750867.5|749867.5|16
1644338980000|2022-02-08 16:49:40|750871.5|749871.5|750873.4|749873.4|750874.2|749874.2|750867.6|749867.6|23
1644338990000|2022-02-08 16:49:50|750871.8|749871.8|750858|749858|750875.9|749875.9|750854.4|749854.4|20
1644339000000|2022-02-08 16:50:00|750853.8|749853.8|750996.2|749996.2|751369.2|749996.2|750853.8|749366.1|23
1644339010000|2022-02-08 16:50:10|750996.4|749996.4|750960.5|749960.5|750996.4|749996.4|750956|749956|15
1644339020000|2022-02-08 16:50:20|750959.3|749959.3|751001.1|750001.1|751001.1|750001.1|750959.3|749959.3|25
1644339030000|2022-02-08 16:50:30|750998|749998|751001.2|750001.2|751001.8|750001.8|750998|749998|10
1644339040000|2022-02-08 16:50:40|751001.3|750001.3|750995.9|749995.9|751001.3|750001.3|750991.5|749991.5|18
1644339050000|2022-02-08 16:50:50|750996.3|749996.3|750986.9|749986.9|750996.3|749996.3|750986.9|749986.9|12
1644339060000|2022-02-08 16:51:00|750987.1|749987.1|750986|749986|750989.6|749989.6|750983.2|749983.2|14
1644339070000|2022-02-08 16:51:10|750986.1|749986.1|750989.2|749989.2|750990.9|749990.9|750983.2|749983.2|12
1644339080000|2022-02-08 16:51:20|750989.1|749989.1|750986.5|749986.5|750989.1|749989.1|750982.8|749982.8|15
1644339090000|2022-02-08 16:51:30|750986.7|749986.7|750987.5|749987.5|750987.5|749987.5|750966.6|749966.6|15
1644339100000|2022-02-08 16:51:40|750992.4|749992.4|750994.8|749994.8|751007.6|750007.6|750987.9|749987.9|17
1644339110000|2022-02-08 16:51:50|750994.3|749994.3|751003.9|750003.9|751008|750008|750994.3|749994.3|12
1644339120000|2022-02-08 16:52:00|751003.1|750003.1|750997|749997|751003.1|750003.1|750997|749997|7
1644339130000|2022-02-08 16:52:10|751006.2|750006.2|750999.2|749999.2|751006.2|750006.2|750994.6|749994.6|9
1644339140000|2022-02-08 16:52:20|751006|750006|751003.9|750003.9|751006.4|750006.4|751003.9|750003.9|5
1644339150000|2022-02-08 16:52:30|750989.7|749989.7|751014.2|750014.2|751016.9|750016.9|750989.2|749989.2|19
1644339160000|2022-02-08 16:52:40|751009.9|750009.9|751001.7|750001.7|751016.8|750016.8|751001.6|750001.6|17
1644339170000|2022-02-08 16:52:50|751002.6|750002.6|750941.2|749941.2|751005.7|750005.7|750938.5|749938.5|22
1644339180000|2022-02-08 16:53:00|750961|749961|750962|749962|750969.4|749969.4|750960.4|749960.4|14
1644339190000|2022-02-08 16:53:10|750965|749965|750959.3|749959.3|750970.9|749970.9|750958.1|749958.1|20
1644339200000|2022-02-08 16:53:20|750957.5|749957.5|750943.7|749943.7|750957.5|749957.5|750943.3|749943.3|17
1644339210000|2022-02-08 16:53:30|750941.8|749941.8|750958.2|749958.2|750958.9|749958.9|750941.8|749941.8|16
1644339220000|2022-02-08 16:53:40|750958.1|749958.1|750957.4|749957.4|750962|749962|750947|749947|25
1644339230000|2022-02-08 16:53:50|750955.9|749955.9|750956|749956|750957.5|749957.5|750952.1|749952.1|11
1644339240000|2022-02-08 16:54:00|750957.3|749957.3|750950.5|749950.5|750957.3|749957.3|750937.4|749937.4|15
1644339250000|2022-02-08 16:54:10|750951.5|749951.5|750950.2|749950.2|750957.2|749957.2|750941.6|749941.6|13
1644339260000|2022-02-08 16:54:20|750952.8|749952.8|750953.6|749953.6|750960|749960|750952.1|749952.1|10
1644339270000|2022-02-08 16:54:30|750953|749953|750959.3|749959.3|750963|749963|750951.1|749951.1|17
1644339280000|2022-02-08 16:54:40|750958.3|749958.3|750953.3|749953.3|750958.3|749958.3|750953.3|749953.3|6
1644339290000|2022-02-08 16:54:50|750959.5|749959.5|750966.2|749966.2|750969.3|749969.3|750945.6|749945.6|11
1644339300000|2022-02-08 16:55:00|750980.3|749980.3|750959.5|749959.5|750980.3|749980.3|750959.5|749959.5|14
1644339310000|2022-02-08 16:55:10|750963.7|749963.7|750969.2|749969.2|750969.9|749969.9|750963.7|749963.7|9
1644339320000|2022-02-08 16:55:20|750972.2|749972.2|750973.9|749973.9|750978.8|749978.8|750968.4|749968.4|12
1644339330000|2022-02-08 16:55:30|750973.4|749973.4|750979.8|749979.8|750984.7|749984.7|750973.4|749973.4|9
1644339340000|2022-02-08 16:55:40|750981.3|749981.3|750983|749983|750983|749983|750965.3|749965.3|9
1644339350000|2022-02-08 16:55:50|750975.7|749975.7|750986.2|749986.2|750988.5|749988.5|750975.7|749975.7|7
1644339360000|2022-02-08 16:56:00|750986.1|749986.1|750982.5|749982.5|750986.1|749986.1|750978.8|749978.8|5
1644339370000|2022-02-08 16:56:10|750985.3|749985.3|750978.9|749978.9|750985.9|749985.9|750978.9|749978.9|7
1644339380000|2022-02-08 16:56:20|750982|749982|750974.5|749974.5|750996.9|749996.9|750965.4|749965.4|13
1644339390000|2022-02-08 16:56:30|750971.8|749971.8|750959.2|749959.2|750988.6|749988.6|750958.7|749958.7|18
1644339400000|2022-02-08 16:56:40|750942|749942|750943.1|749943.1|750956.9|749956.9|750938.6|749938.6|16
1644339410000|2022-02-08 16:56:50|750946.6|749946.6|750956.4|749956.4|750959.3|749959.3|750938.7|749938.7|10
1644339420000|2022-02-08 16:57:00|750958.1|749958.1|750959|749959|750967|749967|750894|749894|16
1644339430000|2022-02-08 16:57:10|750961.4|749961.4|750942.4|749942.4|750961.4|749961.4|750939.2|749939.2|15
1644339440000|2022-02-08 16:57:20|750936.4|749936.4|750936.7|749936.7|750951.2|749951.2|750936.4|749936.4|15
1644339450000|2022-02-08 16:57:30|750946.2|749946.2|750953.2|749953.2|750968.2|749968.2|750946.2|749946.2|16
1644339460000|2022-02-08 16:57:40|750947.9|749947.9|750958.2|749958.2|750969.4|749969.4|750940.9|749940.9|12
1644339470000|2022-02-08 16:57:50|750957.8|749957.8|750940.1|749940.1|750963.3|749963.3|750938.4|749938.4|12
1644339480000|2022-02-08 16:58:00|750938.8|749938.8|750951|749951|750959.5|749959.5|750938.8|749938.8|16
1644339490000|2022-02-08 16:58:10|750958.3|749958.3|750964|749964|750974.3|749974.3|750947.3|749947.3|15
1644339500000|2022-02-08 16:58:20|750963.9|749963.9|750954.6|749954.6|750963.9|749963.9|750954.6|749954.6|9
1644339510000|2022-02-08 16:58:30|750966|749966|750953.5|749953.5|750966|749966|750952.2|749952.2|19
1644339520000|2022-02-08 16:58:40|750953.3|749953.3|750992.7|749992.7|750992.7|749992.7|750949|749949|15
1644339530000|2022-02-08 16:58:50|750990.3|749990.3|751001.6|750001.6|751007.8|750007.8|750988.2|749988.2|26
1644339540000|2022-02-08 16:59:00|750995.6|749995.6|750995.6|749995.6|750996.7|749996.7|750990.8|749990.8|10
1644339550000|2022-02-08 16:59:10|750995.8|749995.8|750994.9|749994.9|750996.3|749996.3|750989.1|749989.1|10
1644339560000|2022-02-08 16:59:20|750994.1|749994.1|750993|749993|750997.9|749997.9|750989.6|749989.6|9
1644339570000|2022-02-08 16:59:30|750991.3|749991.3|750994.4|749994.4|750997|749997|750991.3|749991.3|9
1644339580000|2022-02-08 16:59:40|750991.4|749991.4|751040.7|750040.7|751043.6|750043.6|750991.4|749991.4|11
1644339590000|2022-02-08 16:59:50|751038|750038|751045|750045|751045.5|750045.5|751036.3|750036.3|12
1644339600000|2022-02-08 17:00:00|751041.3|750041.3|751067.4|750067.4|751067.4|750067.4|751037.6|750037.6|22
1644339610000|2022-02-08 17:00:10|751067.5|750067.5|751103.5|750103.5|751103.5|750103.5|751067.5|750067.5|18
1644339620000|2022-02-08 17:00:20|751103.2|750103.2|751158|750158|751158|750158|751094.2|750094.2|23
1644339630000|2022-02-08 17:00:30|751158.3|750158.3|751679.9|749679.9|751683|750167.9|751148.8|749665.3|28
1644339640000|2022-02-08 17:00:40|751679|749679|751681|749681|751685.9|749685.9|751676.5|749676.5|32
1644339650000|2022-02-08 17:00:50|751683.1|749683.1|751712.2|749712.2|751712.8|749712.8|751678.8|749678.8|31
1644339660000|2022-02-08 17:01:00|751711.8|749711.8|751710.1|749710.1|751718.9|749718.9|751707.6|749707.6|29
1644339670000|2022-02-08 17:01:10|751710.3|749710.3|751733.8|749733.8|751762.1|750251|751244.5|749710.3|30
1644339680000|2022-02-08 17:01:20|751730.8|749730.8|751734.3|749734.3|751734.6|749734.6|751725.6|749725.6|28
1644339690000|2022-02-08 17:01:30|751734.1|749734.1|751727.1|749727.1|751740.2|749740.2|751721.8|749721.8|17
1644339700000|2022-02-08 17:01:40|751728|749728|751725.4|749725.4|751730|749730|751718.5|749718.5|26
1644339710000|2022-02-08 17:01:50|751725.5|749725.5|751578.3|749578.3|751725.5|749725.5|751568.4|749568.4|35
1644339720000|2022-02-08 17:02:00|751581.4|749581.4|751575.7|749575.7|751584.2|749584.2|751562|749562|28
1644339730000|2022-02-08 17:02:10|751576.9|749576.9|751583.1|749583.1|751586.6|749586.6|751567.2|749567.2|33
1644339740000|2022-02-08 17:02:20|751580.4|749580.4|751583.9|749583.9|751585.6|749585.6|751579.4|749579.4|24
1644339750000|2022-02-08 17:02:30|751582.2|749582.2|751587|749587|751597.3|749597.3|751573.1|749573.1|33
1644339760000|2022-02-08 17:02:40|751599.4|749599.4|751600.2|749600.2|751606.9|749606.9|751568.2|749568.2|29
1644339770000|2022-02-08 17:02:50|751598.7|749598.7|751537.6|749537.6|751602.9|749602.9|751527.5|749527.5|28
1644339780000|2022-02-08 17:03:00|751536.8|749536.8|751445.3|749445.3|751543.4|749543.4|751417.2|749417.2|33
1644339790000|2022-02-08 17:03:10|751443.1|749443.1|751445.5|749445.5|751459.5|749459.5|751435.4|749435.4|31
1644339800000|2022-02-08 17:03:20|751440.8|749440.8|751455.8|749455.8|751458.4|749458.4|751440.8|749440.8|31
1644339810000|2022-02-08 17:03:30|751453.8|749453.8|751455.2|749455.2|751462.6|749462.6|751451.5|749451.5|22
1644339820000|2022-02-08 17:03:40|751457.7|749457.7|751509.1|749509.1|751520.2|749520.2|751315.2|749315.2|27
1644339830000|2022-02-08 17:03:50|751518.7|749518.7|751397.4|749397.4|751574|750071|751071|749381.2|30
1644339840000|2022-02-08 17:04:00|751402|749402|751398.1|749398.1|751402|749402|751376|749376|27
1644339850000|2022-02-08 17:04:10|751385|749385|751391.8|749391.8|751392.7|749392.7|751379.7|749379.7|25
1644339860000|2022-02-08 17:04:20|751391.7|749391.7|751393.8|749393.8|751393.8|749393.8|751369.3|749369.3|24
1644339870000|2022-02-08 17:04:30|751394.1|749394.1|751291.4|749291.4|751397|749397|751291.4|749291.4|30
1644339880000|2022-02-08 17:04:40|751291.7|749291.7|751227.2|749227.2|751291.7|749797.5|750779.2|749194.5|37
1644339890000|2022-02-08 17:04:50|751223|749223|750703.6|749703.6|751224.8|749704.2|750703.6|749183.3|38
1644339900000|2022-02-08 17:05:00|751203.3|749203.3|751212.4|749212.4|751212.6|749212.6|751197.5|749197.5|30
1644339910000|2022-02-08 17:05:10|751223.6|749223.6|751288.1|749288.1|751290.3|749290.3|751221.8|749221.8|32
1644339920000|2022-02-08 17:05:20|751288.5|749288.5|751285.6|749285.6|751309.6|749309.6|751280.2|749280.2|29
1644339930000|2022-02-08 17:05:30|751287.3|749287.3|751288.6|749288.6|751288.9|749288.9|751281.2|749281.2|25
1644339940000|2022-02-08 17:05:40|751289.8|749289.8|751291.1|749291.1|751294.7|749294.7|751289.8|749289.8|15
1644339950000|2022-02-08 17:05:50|751292.6|749292.6|751312.1|749312.1|751312.1|749312.1|751288|749288|23
1644339960000|2022-02-08 17:06:00|751306.4|749306.4|751288|749288|751306.4|749306.4|751273.3|749273.3|27
1644339970000|2022-02-08 17:06:10|751292.8|749292.8|751289.7|749289.7|751303|749303|751289.7|749289.7|17
1644339980000|2022-02-08 17:06:20|751294|749294|751299.5|749299.5|751305.3|749305.3|751288.2|749288.2|22
1644339990000|2022-02-08 17:06:30|751303.1|749303.1|751303.9|749303.9|751307.2|749307.2|751293.2|749293.2|24
1644340000000|2022-02-08 17:06:40|751304.3|749304.3|751310.8|749310.8|751311.2|749311.2|751302.2|749302.2|19
1644340010000|2022-02-08 17:06:50|751310|749310|751307|749307|751318.4|749318.4|751307|749307|19
1644340020000|2022-02-08 17:07:00|751312.3|749312.3|751309.7|749309.7|751313.9|749313.9|751303|749303|19
1644340030000|2022-02-08 17:07:10|751306.6|749306.6|751310.7|749310.7|751319.1|749319.1|751304.2|749304.2|15
1644340040000|2022-02-08 17:07:20|751312.2|749312.2|751308|749308|751315.5|749315.5|751306.4|749306.4|21
1644340050000|2022-02-08 17:07:30|751305|749305|751310.4|749310.4|751313|749313|751302.6|749302.6|16
1644340060000|2022-02-08 17:07:40|750806.1|749806.1|751324.7|749324.7|751324.7|749820.2|750806.1|749314.2|11
1644340070000|2022-02-08 17:07:50|751323.6|749323.6|751322|749322|751325.1|749325.1|751316.7|749316.7|18
1644340080000|2022-02-08 17:08:00|751323.2|749323.2|751311.7|749311.7|751323.2|749323.2|751310.5|749310.5|20
1644340090000|2022-02-08 17:08:10|751311.8|749311.8|751295.7|749295.7|751317.1|749814.2|750791.4|749292.2|23
1644340100000|2022-02-08 17:08:20|751295.3|749295.3|751290.9|749290.9|751302.3|749302.3|751290.5|749290.5|21
1644340110000|2022-02-08 17:08:30|751291.7|749291.7|751285.1|749285.1|751309.1|749309.1|751284.7|749284.7|19
1644340120000|2022-02-08 17:08:40|751286.3|749286.3|751296.6|749296.6|751296.6|749296.6|751279|749279|17
1644340130000|2022-02-08 17:08:50|751290.2|749290.2|751293.3|749293.3|751295.6|749295.6|751289.5|749289.5|29
1644340140000|2022-02-08 17:09:00|751295.7|749295.7|750791.5|749791.5|751295.8|749794.1|750788.6|749289.3|23
1644340150000|2022-02-08 17:09:10|750791.3|749791.3|751296|749296|751297.8|749797.6|750791.3|749295.3|27
1644340160000|2022-02-08 17:09:20|751295.6|749295.6|751298.4|749298.4|751300.1|749300.1|751293.7|749293.7|12
1644340170000|2022-02-08 17:09:30|751297.8|749297.8|751324.8|749324.8|751324.8|749789.8|750786|749287.6|22
1644340180000|2022-02-08 17:09:40|751320.6|749320.6|751326.5|749326.5|751331.1|749331.1|751315.9|749315.9|21
1644340190000|2022-02-08 17:09:50|751331.6|749331.6|751342.1|749342.1|751350.2|749350.2|751327.4|749327.4|27
1644340200000|2022-02-08 17:10:00|751344|749344|751344.5|749344.5|751346.2|749346.2|751330.8|749330.8|27
1644340210000|2022-02-08 17:10:10|751339.7|749339.7|751371.6|749371.6|751381|749381|751338|749338|28
1644340220000|2022-02-08 17:10:20|751371.7|749371.7|751357.9|749357.9|751371.7|749371.7|751357.9|749357.9|23
1644340230000|2022-02-08 17:10:30|751358|749358|751360.8|749360.8|751368.4|749368.4|751357.5|749357.5|24
1644340240000|2022-02-08 17:10:40|751360.7|749360.7|751360|749360|751371.7|749371.7|751355.3|749355.3|27
1644340250000|2022-02-08 17:10:50|751363.4|749363.4|751360.1|749360.1|751373.7|749373.7|751360.1|749360.1|23
1644340260000|2022-02-08 17:11:00|751358.8|749358.8|751374.9|749374.9|751390.3|749390.3|751358.8|749358.8|27
1644340270000|2022-02-08 17:11:10|751381.2|749381.2|751371|749371|751381.2|749381.2|751360|749360|26
1644340280000|2022-02-08 17:11:20|751374.1|749374.1|751378.9|749378.9|751391|749391|751370.4|749370.4|22
1644340290000|2022-02-08 17:11:30|751377.9|749377.9|751374.5|749374.5|751403.3|749403.3|751373|749373|27
1644340300000|2022-02-08 17:11:40|751377|749377|751381.1|749381.1|751384|749384|751360.3|749360.3|20
1644340310000|2022-02-08 17:11:50|751380|749380|751370.7|749370.7|751382.5|749382.5|751367.5|749367.5|20
1644340320000|2022-02-08 17:12:00|751375.3|749375.3|751397.3|749397.3|751418.4|749418.4|751372.5|749372.5|26
1644340330000|2022-02-08 17:12:10|751396.4|749396.4|751394.4|749394.4|751396.4|749396.4|751356.6|749356.6|32
1644340340000|2022-02-08 17:12:20|751393.5|749393.5|751383.3|749383.3|751399|749399|751380.4|749380.4|24
1644340350000|2022-02-08 17:12:30|751389.7|749389.7|751390.4|749390.4|751405.5|749405.5|751381.4|749381.4|30
1644340360000|2022-02-08 17:12:40|751390.6|749390.6|751408.5|749408.5|751408.5|749408.5|751390.6|749390.6|28
1644340370000|2022-02-08 17:12:50|751405|749405|751407.3|749407.3|751409.8|749409.8|751397.2|749397.2|29
1644340380000|2022-02-08 17:13:00|751405.4|749405.4|751404.5|749404.5|751407.9|749407.9|751401.2|749401.2|20
1644340390000|2022-02-08 17:13:10|751406.2|749406.2|751401.5|749401.5|751406.2|749406.2|751389.6|749389.6|17
1644340400000|2022-02-08 17:13:20|751403.9|749403.9|751414.7|749414.7|751439.7|749439.7|751396.1|749396.1|24
1644340410000|2022-02-08 17:13:30|751412.4|749412.4|751443.5|749443.5|751451.3|749451.3|751409.3|749409.3|24
1644340420000|2022-02-08 17:13:40|751439.6|749439.6|751434.3|749434.3|751448.9|749448.9|751416.1|749416.1|22
1644340430000|2022-02-08 17:13:50|751437.7|749437.7|751428|749428|751446.3|749446.3|751428|749428|27
1644340440000|2022-02-08 17:14:00|751427.9|749427.9|751441.3|749441.3|751441.3|749441.3|751427.9|749427.9|24
1644340450000|2022-02-08 17:14:10|751437.4|749437.4|750930.8|749930.8|751437.4|749939.6|750921|749412.1|25
1644340460000|2022-02-08 17:14:20|750929.4|749929.4|750903.3|749903.3|750940.9|749940.9|750901.7|749901.7|25
1644340470000|2022-02-08 17:14:30|750896|749896|750923.2|749923.2|750926.3|749926.3|750895.1|749895.1|21
1644340480000|2022-02-08 17:14:40|750931.5|749931.5|750933.2|749933.2|750970.1|749970.1|750907.8|749907.8|27
1644340490000|2022-02-08 17:14:50|750932.8|749932.8|750940.4|749940.4|750943.5|749943.5|750926|749926|20
1644340500000|2022-02-08 17:15:00|750940.7|749940.7|751510.1|749510.1|751515.8|749953.7|750935|749503.3|30
1644340510000|2022-02-08 17:15:10|751509.3|749509.3|751506.2|749506.2|751519.7|749519.7|751506.2|749506.2|23
1644340520000|2022-02-08 17:15:20|751514|749514|751523.8|749523.8|751534.1|749534.1|751506.2|749506.2|30
1644340530000|2022-02-08 17:15:30|751522.6|749522.6|751519.3|749519.3|751540|749540|751519.1|749519.1|24
1644340540000|2022-02-08 17:15:40|751516.7|749516.7|751512.6|749512.6|751518.2|749518.2|751508.4|749508.4|28
1644340550000|2022-02-08 17:15:50|751514.8|749514.8|751506.4|749506.4|751534.9|749534.9|751503.2|749503.2|21
1644340560000|2022-02-08 17:16:00|751505.6|749505.6|750921.8|749921.8|751505.6|749947.6|750916.6|749441.5|24
1644340570000|2022-02-08 17:16:10|750920.2|749920.2|750927|749927|750931.8|749931.8|750920.1|749920.1|25
1644340580000|2022-02-08 17:16:20|750933.6|749933.6|750921.9|749921.9|750952.2|749952.2|750920.2|749920.2|28
1644340590000|2022-02-08 17:16:30|750927.5|749927.5|750941.7|749941.7|750942.8|749942.8|750925.8|749925.8|30
1644340600000|2022-02-08 17:16:40|750945.2|749945.2|751469.3|749469.3|751469.3|749945.3|750922.3|749463.7|28
1644340610000|2022-02-08 17:16:50|751464.1|749464.1|751482.3|749482.3|751486.4|749974.3|750958|749452.1|25
1644340620000|2022-02-08 17:17:00|751483.5|749483.5|751461.2|749461.2|751483.5|749483.5|751445.5|749445.5|22
1644340630000|2022-02-08 17:17:10|751460.8|749460.8|751467.7|749467.7|751473.3|749473.3|751457.9|749457.9|18
1644340640000|2022-02-08 17:17:20|751467.8|749467.8|751453.5|749453.5|751474.8|749474.8|751444.1|749444.1|13
1644340650000|2022-02-08 17:17:30|751456.4|749456.4|751473.3|749473.3|751481.9|749481.9|751415.6|749415.6|22
1644340660000|2022-02-08 17:17:40|751470.7|749470.7|751479.6|749479.6|751482.5|749482.5|751469.3|749469.3|13
1644340670000|2022-02-08 17:17:50|751456.7|749456.7|751489.1|749489.1|751491.7|749491.7|751435|749435|21
1644340680000|2022-02-08 17:18:00|751483.2|749483.2|751503.8|749503.8|751503.8|749503.8|751459.6|749459.6|22
1644340690000|2022-02-08 17:18:10|751450.7|749450.7|751460.5|749460.5|751484.3|749484.3|751450.7|749450.7|20
1644340700000|2022-02-08 17:18:20|751461.5|749461.5|751450|749450|751467.3|749467.3|751450|749450|19
1644340710000|2022-02-08 17:18:30|751470.2|749470.2|751466.4|749466.4|751474.1|749474.1|751452.4|749452.4|17
1644340720000|2022-02-08 17:18:40|751445.9|749445.9|751454.1|749454.1|751455.3|749455.3|751421.5|749421.5|20
1644340730000|2022-02-08 17:18:50|751458.6|749458.6|751444.4|749444.4|751459|749459|751443|749443|12
1644340740000|2022-02-08 17:19:00|751449.5|749449.5|751455.4|749455.4|751458|749458|751441.7|749441.7|14
1644340750000|2022-02-08 17:19:10|751455.9|749455.9|751467.7|749467.7|751467.7|749467.7|751447.9|749447.9|17
1644340760000|2022-02-08 17:19:20|751463.3|749463.3|751480.8|749480.8|751517.9|749517.9|751463.3|749463.3|21
1644340770000|2022-02-08 17:19:30|751486.1|749486.1|751479.6|749479.6|751500.5|749500.5|751479.5|749479.5|21
1644340780000|2022-02-08 17:19:40|751479.5|749479.5|751484.7|749484.7|751485.5|749485.5|751444.5|749444.5|19
1644340790000|2022-02-08 17:19:50|751482.3|749482.3|751484.8|749484.8|751489.8|749489.8|751467|749467|22
1644340800000|2022-02-08 17:20:00|751464.6|749464.6|751505.1|749505.1|751529.1|749529.1|751463.5|749463.5|21
1644340810000|2022-02-08 17:20:10|751512.9|749512.9|751492.2|749492.2|751525.3|749525.3|751490.3|749490.3|18
1644340820000|2022-02-08 17:20:20|751496.5|749496.5|751536.1|749536.1|751539.6|749539.6|751495.6|749495.6|24
1644340830000|2022-02-08 17:20:30|751532.8|749532.8|751563.2|749563.2|751642|750139.1|751133.5|749532.8|30
1644340840000|2022-02-08 17:20:40|751546.6|749546.6|751526.6|749526.6|751581.2|749581.2|751519.9|749519.9|25
1644340850000|2022-02-08 17:20:50|751558.4|749558.4|751498.6|749498.6|751558.4|749558.4|751454|749454|22
1644340860000|2022-02-08 17:21:00|751521.9|749521.9|751519.3|749519.3|751521.9|749521.9|751492.3|749492.3|23
1644340870000|2022-02-08 17:21:10|751515|749515|751518.4|749518.4|751523.5|749523.5|751502.5|749502.5|22
1644340880000|2022-02-08 17:21:20|751519.1|749519.1|751522.3|749522.3|751551.3|749551.3|751499.5|749499.5|23
1644340890000|2022-02-08 17:21:30|751523|749523|751452.4|749452.4|751523.8|749523.8|751452.4|749452.4|26
1644340900000|2022-02-08 17:21:40|751496.6|749496.6|751476.9|749476.9|751499.9|749499.9|751455.6|749455.6|28
1644340910000|2022-02-08 17:21:50|751453.7|749453.7|751415.3|749415.3|751453.7|749453.7|751381.1|749381.1|31
1644340920000|2022-02-08 17:22:00|751405.1|749405.1|751413.7|749413.7|751422.5|749422.5|751401.3|749401.3|28
1644340930000|2022-02-08 17:22:10|751413.6|749413.6|751433.3|749433.3|751433.3|749433.3|751361.7|749361.7|23
1644340940000|2022-02-08 17:22:20|751423.3|749423.3|751433.7|749433.7|751444|749444|751404.2|749404.2|24
1644340950000|2022-02-08 17:22:30|751434.1|749434.1|751456.8|749456.8|751462|749462|751433.5|749433.5|26
1644340960000|2022-02-08 17:22:40|751450.1|749450.1|751450.9|749450.9|751465.6|749465.6|751418.3|749418.3|23
1644340970000|2022-02-08 17:22:50|751450.6|749450.6|751437|749437|751450.6|749450.6|751406.8|749406.8|25
1644340980000|2022-02-08 17:23:00|751436.9|749436.9|751442.5|749442.5|751447.3|749447.3|751436.9|749436.9|15
1644340990000|2022-02-08 17:23:10|751440.3|749440.3|751426|749426|751447.6|749447.6|751425.4|749425.4|23
1644341000000|2022-02-08 17:23:20|751434|749434|751438|749438|751465.3|749465.3|751391.5|749391.5|17
1644341010000|2022-02-08 17:23:30|751436.3|749436.3|751442.1|749442.1|751461.8|749461.8|751399.4|749399.4|25
1644341020000|2022-02-08 17:23:40|751420.4|749420.4|751380.5|749380.5|751466.3|749466.3|751380.5|749380.5|31
1644341030000|2022-02-08 17:23:50|751381.8|749381.8|751417.9|749417.9|751432.1|749432.1|751381.8|749381.8|18
1644341040000|2022-02-08 17:24:00|751415.4|749415.4|751467.2|749467.2|751479.6|749479.6|751402.1|749402.1|28
1644341050000|2022-02-08 17:24:10|751465.4|749465.4|751428.1|749428.1|751465.4|749465.4|751420.6|749420.6|27
1644341060000|2022-02-08 17:24:20|751427.7|749427.7|751440|749440|751447.5|749447.5|751421.7|749421.7|21
1644341070000|2022-02-08 17:24:30|751442.8|749442.8|751433.8|749433.8|751442.8|749442.8|751430.1|749430.1|13
1644341080000|2022-02-08 17:24:40|751442.9|749442.9|750960.2|749960.2|751480.2|749975.3|750944.3|749421.8|12
1644341090000|2022-02-08 17:24:50|750972.3|749972.3|751471.8|749471.8|751482.3|749975.7|750962.8|749464.6|18
1644341100000|2022-02-08 17:25:00|751474.5|749474.5|751433.2|749433.2|751479|749479|751398.8|749398.8|22
1644341110000|2022-02-08 17:25:10|751471|749471|751447.4|749447.4|751472.5|749472.5|751396.7|749396.7|28
1644341120000|2022-02-08 17:25:20|751447|749447|751498.9|749498.9|751498.9|749498.9|751399.8|749399.8|22
1644341130000|2022-02-08 17:25:30|751456.4|749456.4|751430.7|749430.7|751463.6|749463.6|751402.1|749402.1|23
1644341140000|2022-02-08 17:25:40|751435.5|749435.5|751453.1|749453.1|751488.1|749488.1|751410|749410|25
1644341150000|2022-02-08 17:25:50|751462.9|749462.9|751449.8|749449.8|751481|749481|751434.8|749434.8|18
1644341160000|2022-02-08 17:26:00|751441.8|749441.8|751448.5|749448.5|751455.6|749455.6|751417.2|749417.2|24
1644341170000|2022-02-08 17:26:10|751451.1|749451.1|751473.4|749473.4|751473.4|749473.4|751383.3|749383.3|19
1644341180000|2022-02-08 17:26:20|751461.6|749461.6|751415.4|749415.4|751468.8|749468.8|751397.2|749397.2|21
1644341190000|2022-02-08 17:26:30|751394.7|749394.7|751407.5|749407.5|751456.9|749456.9|751391.5|749391.5|26
1644341200000|2022-02-08 17:26:40|751418|749418|751401.2|749401.2|751434.4|749434.4|751375.3|749375.3|22
1644341210000|2022-02-08 17:26:50|751420|749420|751416.4|749416.4|751420.1|749420.1|751403.1|749403.1|23
1644341220000|2022-02-08 17:27:00|751410|749410|751367.8|749367.8|751428.7|749428.7|751367.8|749367.8|22
1644341230000|2022-02-08 17:27:10|751385.1|749385.1|751404|749404|751418.4|749418.4|751383.7|749383.7|22
1644341240000|2022-02-08 17:27:20|751392.5|749392.5|751388.5|749388.5|751410.2|749410.2|751376.5|749376.5|16
1644341250000|2022-02-08 17:27:30|751399.1|749399.1|751391.2|749391.2|751440.5|749440.5|751372.7|749372.7|12
1644341260000|2022-02-08 17:27:40|751375.7|749375.7|751418.1|749418.1|751461.9|749461.9|751375.7|749375.7|22
1644341270000|2022-02-08 17:27:50|751410.2|749410.2|751431.5|749431.5|751436.4|749436.4|751396.4|749396.4|12
1644341280000|2022-02-08 17:28:00|751427.4|749427.4|751417|749417|751432.8|749432.8|751415.8|749415.8|17
1644341290000|2022-02-08 17:28:10|751413.9|749413.9|751422.2|749422.2|751453.4|749453.4|751403.1|749403.1|18
1644341300000|2022-02-08 17:28:20|751410.1|749410.1|751417.6|749417.6|751433.2|749433.2|751401.6|749401.6|23
1644341310000|2022-02-08 17:28:30|751413.2|749413.2|751439.8|749439.8|751465.5|749465.5|751413.2|749413.2|19
1644341320000|2022-02-08 17:28:40|751433.6|749433.6|750936.9|749936.9|751444.8|749970.6|750928.8|749430.5|19
1644341330000|2022-02-08 17:28:50|750934.6|749934.6|751432.2|749432.2|751435.1|749942.3|750911.9|749412.4|17
1644341340000|2022-02-08 17:29:00|751435.3|749435.3|751440|749440|751461.1|749461.1|751433|749433|22
1644341350000|2022-02-08 17:29:10|751456.2|749456.2|751404.1|749404.1|751502.4|749985.7|750985.7|749381.4|31
1644341360000|2022-02-08 17:29:20|751397|749397|751416.1|749416.1|751480.5|749480.5|751361.2|749361.2|15
1644341370000|2022-02-08 17:29:30|751415.7|749415.7|751448.6|749448.6|751453.7|749453.7|751405.5|749405.5|24
1644341380000|2022-02-08 17:29:40|751448.3|749448.3|751458.2|749458.2|751460.3|749460.3|751419|749419|18
1644341390000|2022-02-08 17:29:50|751445.9|749445.9|751440|749440|751452|749452|751431.4|749431.4|19
1644341400000|2022-02-08 17:30:00|751438.9|749438.9|751461.1|749461.1|751462.7|749462.7|751438.9|749438.9|21
1644341410000|2022-02-08 17:30:10|751458|749458|751453.8|749453.8|751458.1|749458.1|751442|749442|18
1644341420000|2022-02-08 17:30:20|751450.8|749450.8|751441.5|749441.5|751450.8|749450.8|751433.9|749433.9|17
1644341430000|2022-02-08 17:30:30|751445.5|749445.5|750956.1|749956.1|751462.9|749962.2|750940.9|749414.5|15
1644341440000|2022-02-08 17:30:40|750961.6|749961.6|750968.3|749968.3|751457.2|749970.6|750945.7|749421.9|24
1644341450000|2022-02-08 17:30:50|750959|749959|751446.3|749446.3|751450|749966.3|750957.5|749426.7|18
1644341460000|2022-02-08 17:31:00|751448.5|749448.5|751430|749430|751454.2|749454.2|751427|749427|18
1644341470000|2022-02-08 17:31:10|751452.9|749452.9|751428.8|749428.8|751454.8|749454.8|751428.8|749428.8|18
1644341480000|2022-02-08 17:31:20|751429.9|749429.9|751446.2|749446.2|751451.8|749451.8|751429|749429|20
1644341490000|2022-02-08 17:31:30|751445.5|749445.5|751452.7|749452.7|751465.5|749957.7|750935.5|749429.8|21
1644341500000|2022-02-08 17:31:40|751448.3|749448.3|751447.9|749447.9|751454|749954.7|750952.9|749406.5|18
1644341510000|2022-02-08 17:31:50|751483.3|749483.3|751454.8|749454.8|751483.3|749989.8|750954.6|749448.6|21
1644341520000|2022-02-08 17:32:00|751465|749465|750984|749984|751471.1|749984|750984|749455.8|15
1644341530000|2022-02-08 17:32:10|751501.6|749501.6|751465|749465|751501.6|749501.6|751449.6|749449.6|19
1644341540000|2022-02-08 17:32:20|751473.4|749473.4|751458.2|749458.2|751476.4|749476.4|751450.4|749450.4|27
1644341550000|2022-02-08 17:32:30|751460.4|749460.4|751404.2|749404.2|751463.3|749463.3|751404.2|749404.2|33
1644341560000|2022-02-08 17:32:40|751423.7|749423.7|751428.5|749428.5|751442.9|749442.9|751423.7|749423.7|35
1644341570000|2022-02-08 17:32:50|751435.1|749435.1|751419.4|749419.4|751438.5|749438.5|751415.6|749415.6|31
1644341580000|2022-02-08 17:33:00|751417.4|749417.4|751411.2|749411.2|751419.2|749419.2|751407.4|749407.4|19
1644341590000|2022-02-08 17:33:10|751413.1|749413.1|751292|749292|751451.9|749451.9|751292|749292|22
1644341600000|2022-02-08 17:33:20|751300.6|749300.6|750798.1|749798.1|751307.6|749804.6|750792.9|749289.2|23
1644341610000|2022-02-08 17:33:30|750797.1|749797.1|751302.3|749302.3|751304.3|749798.6|750793.2|749293.9|16
1644341620000|2022-02-08 17:33:40|751296.4|749296.4|751285.2|749285.2|751304.2|749304.2|751285.2|749285.2|14
1644341630000|2022-02-08 17:33:50|751285.6|749285.6|750823.3|749823.3|751298.7|749823.3|750790.3|749285.6|19
1644341640000|2022-02-08 17:34:00|750828.9|749828.9|750818.6|749818.6|751335|749852.7|750789|749279.3|23
1644341650000|2022-02-08 17:34:10|750811|749811|750815.8|749815.8|751290.8|749815.8|750788|749278.7|16
1644341660000|2022-02-08 17:34:20|751311.2|749311.2|751283.8|749283.8|751313.4|749821.2|750783.1|749283.8|23
1644341670000|2022-02-08 17:34:30|751284.5|749284.5|751312.4|749312.4|751317.8|749317.8|751284.5|749284.5|14
1644341680000|2022-02-08 17:34:40|751303.5|749303.5|750832.8|749832.8|751327.4|749842.7|750830.5|749280.6|21
1644341690000|2022-02-08 17:34:50|750834.6|749834.6|751326.7|749326.7|751326.7|749843.7|750834.6|749310.8|16
1644341700000|2022-02-08 17:35:00|751331.1|749331.1|751295.3|749295.3|751331.1|749331.1|751277.5|749277.5|21
1644341710000|2022-02-08 17:35:10|750833|749833|750785.1|749785.1|750833|749833|750785.1|749785.1|19
1644341720000|2022-02-08 17:35:20|750786.4|749786.4|750800.3|749800.3|750806.1|749806.1|750786.4|749786.4|11
1644341730000|2022-02-08 17:35:30|750806.7|749806.7|750813.5|749813.5|750818.1|749818.1|750800.7|749800.7|18
1644341740000|2022-02-08 17:35:40|750817.3|749817.3|751327.7|749327.7|751330.8|749834.3|750790|749313.3|21
1644341750000|2022-02-08 17:35:50|750809.4|749809.4|750857.8|749857.8|751336.8|749859.8|750809.4|749327.5|21
1644341760000|2022-02-08 17:36:00|750841.7|749841.7|751279.3|749279.3|751337.7|749844.3|750698.2|749164.5|31
1644341770000|2022-02-08 17:36:10|751269.8|749269.8|751240.1|749240.1|751276.2|749276.2|751219.2|749219.2|26
1644341780000|2022-02-08 17:36:20|751226.2|749226.2|751242.6|749242.6|751249.4|749249.4|751224.5|749224.5|31
1644341790000|2022-02-08 17:36:30|751242.9|749242.9|751264.1|749264.1|751296.5|749296.5|751238.8|749238.8|22
1644341800000|2022-02-08 17:36:40|751278.6|749278.6|751225.1|749225.1|751322.6|749322.6|751217.6|749217.6|25
1644341810000|2022-02-08 17:36:50|751230.4|749230.4|751225.7|749225.7|751249.4|749249.4|751209.6|749209.6|18
1644341820000|2022-02-08 17:37:00|751229.3|749229.3|751230.5|749230.5|751260.6|749260.6|751218.2|749218.2|26
1644341830000|2022-02-08 17:37:10|750751.1|749751.1|751200.5|749200.5|751234.8|749751.1|750751.1|749200.5|17
1644341840000|2022-02-08 17:37:20|751204.5|749204.5|751205.5|749205.5|751216|749216|751199.5|749199.5|27
1644341850000|2022-02-08 17:37:30|751206.6|749206.6|750709.4|749709.4|751247.5|749710.8|750709.4|749176.4|18
1644341860000|2022-02-08 17:37:40|750714.7|749714.7|751178|749178|751198.5|749751|750685.4|749178|24
1644341870000|2022-02-08 17:37:50|750692.3|749692.3|751175.9|749175.9|751212.5|749700.6|750680.6|749169.1|24
1644341880000|2022-02-08 17:38:00|751180.8|749180.8|750707.3|749707.3|751204.6|749710.9|750691.8|749180.8|28
1644341890000|2022-02-08 17:38:10|750706.4|749706.4|750697.1|749697.1|750723.1|749723.1|750686.7|749686.7|26
1644341900000|2022-02-08 17:38:20|750701.4|749701.4|750689|749689|750707.7|749707.7|750684.1|749684.1|26
1644341910000|2022-02-08 17:38:30|750686.6|749686.6|751182.7|749182.7|751197.2|749691.1|750683.4|749158|22
1644341920000|2022-02-08 17:38:40|750681.1|749681.1|750685.4|749685.4|751202.8|749709|750675.3|749198.9|19
1644341930000|2022-02-08 17:38:50|750689|749689|750718.8|749718.8|750718.8|749718.8|750674.2|749674.2|22
1644341940000|2022-02-08 17:39:00|750706.5|749706.5|751234.7|749234.7|751249.2|749721.6|750700.6|749230.5|28
1644341950000|2022-02-08 17:39:10|751236.6|749236.6|751205.9|749205.9|751238.8|749238.8|751201.5|749201.5|19
1644341960000|2022-02-08 17:39:20|751202.8|749202.8|751220.1|749220.1|751220.1|749220.1|751202.7|749202.7|19
1644341970000|2022-02-08 17:39:30|751222.8|749222.8|750734|749734|751222.9|749734|750711.5|749203.4|17
1644341980000|2022-02-08 17:39:40|750736.4|749736.4|750661.4|749661.4|750744|749744|750661.4|749661.4|20
1644341990000|2022-02-08 17:39:50|750674.1|749674.1|750659.2|749659.2|751189.8|749691.4|750659.2|749143.1|23
1644342000000|2022-02-08 17:40:00|751172.1|749172.1|751162|749162|751189.2|749703|750652.5|749148.1|21
1644342010000|2022-02-08 17:40:10|751152.2|749152.2|750749.4|749749.4|751260.1|749767|750700.5|749152.2|26
1644342020000|2022-02-08 17:40:20|750751.3|749751.3|751295.6|749295.6|751306.5|749751.3|750746.9|749264.1|25
1644342030000|2022-02-08 17:40:30|751285.2|749285.2|751311.5|749311.5|751316.8|749316.8|751285.2|749285.2|24
1644342040000|2022-02-08 17:40:40|751311.3|749311.3|751248.4|749248.4|751311.3|749311.3|751248.4|749248.4|24
1644342050000|2022-02-08 17:40:50|751260.6|749260.6|750760.7|749760.7|751280.4|749790.5|750760.7|749260.6|19
1644342060000|2022-02-08 17:41:00|750776.1|749776.1|750749.7|749749.7|750788.6|749788.6|750745.5|749745.5|23
1644342070000|2022-02-08 17:41:10|750748.3|749748.3|750757.2|749757.2|750762.5|749762.5|750740|749740|17
1644342080000|2022-02-08 17:41:20|750756.3|749756.3|751275.6|749275.6|751279.5|749759|750752.8|749274.7|13
1644342090000|2022-02-08 17:41:30|751286.9|749286.9|751322.7|749322.7|751333.9|749807.1|750766|749286.9|17
1644342100000|2022-02-08 17:41:40|751311.5|749311.5|750804.5|749804.5|751311.5|749815.7|750791.9|749311.5|16
1644342110000|2022-02-08 17:41:50|750798.4|749798.4|750802.3|749802.3|750807.8|749807.8|750798.4|749798.4|21
1644342120000|2022-02-08 17:42:00|751291.2|749291.2|751351.6|749351.6|751351.6|749818.2|750818.2|749291|25
1644342130000|2022-02-08 17:42:10|751351.4|749351.4|751345|749345|751353.8|749864.7|750864.7|749333.1|18
1644342140000|2022-02-08 17:42:20|751345.2|749345.2|751349.2|749349.2|751351.9|749351.9|751326.8|749326.8|20
1644342150000|2022-02-08 17:42:30|751347.6|749347.6|751353.4|749353.4|751362.4|749871.8|750871.8|749324.6|19
1644342160000|2022-02-08 17:42:40|750853.6|749853.6|751356.1|749356.1|751375.7|749867.9|750853.6|749339.3|26
1644342170000|2022-02-08 17:42:50|751351.4|749351.4|751357.8|749357.8|751357.8|749357.8|751339.4|749339.4|13
1644342180000|2022-02-08 17:43:00|751358.5|749358.5|751331.2|749331.2|751358.5|749814.5|750814.5|749276.7|30
1644342190000|2022-02-08 17:43:10|751266.9|749266.9|751334.4|749334.4|751362.4|749362.4|751266.9|749266.9|23
1644342200000|2022-02-08 17:43:20|751334.7|749334.7|751374.5|749374.5|751388.5|749388.5|751334.7|749334.7|26
1644342210000|2022-02-08 17:43:30|751370.2|749370.2|751404.5|749404.5|751421.4|749421.4|751367|749367|21
1644342220000|2022-02-08 17:43:40|751403.6|749403.6|751394.4|749394.4|751406.3|749406.3|751387.6|749387.6|22
1644342230000|2022-02-08 17:43:50|751393.3|749393.3|751396.6|749396.6|751411.4|749411.4|751344.8|749344.8|23
1644342240000|2022-02-08 17:44:00|751397.2|749397.2|751394.9|749394.9|751408.4|749408.4|751360|749360|23
1644342250000|2022-02-08 17:44:10|751385.7|749385.7|751357.5|749357.5|751417|749417|751350.8|749350.8|19
1644342260000|2022-02-08 17:44:20|751360.9|749360.9|751357|749357|751373.3|749373.3|751346.8|749346.8|23
1644342270000|2022-02-08 17:44:30|751360.1|749360.1|751299.1|749299.1|751363.7|749363.7|751297.2|749297.2|25
1644342280000|2022-02-08 17:44:40|751297.7|749297.7|751304|749304|751313.5|749313.5|751292.1|749292.1|19
1644342290000|2022-02-08 17:44:50|751313|749313|751326.8|749326.8|751339|749870.5|750817.8|749313|15
1644342300000|2022-02-08 17:45:00|751324.3|749324.3|751376|749376|751378.5|749378.5|751290|749290|25
1644342310000|2022-02-08 17:45:10|751335.9|749335.9|751324.1|749324.1|751353.3|749353.3|751290.3|749290.3|17
1644342320000|2022-02-08 17:45:20|751325.7|749325.7|751320.4|749320.4|751376.5|749842|750833|749297.7|15
1644342330000|2022-02-08 17:45:30|751320.8|749320.8|751328.4|749328.4|751382|749826.8|750814.8|749294.2|24
1644342340000|2022-02-08 17:45:40|751326.5|749326.5|751295.8|749295.8|751348.6|749348.6|751293|749293|23
1644342350000|2022-02-08 17:45:50|751303.4|749303.4|751323.9|749323.9|751325.3|749325.3|751303.4|749303.4|17
1644342360000|2022-02-08 17:46:00|751326.6|749326.6|751323.4|749323.4|751328.9|749328.9|751311.9|749311.9|15
1644342370000|2022-02-08 17:46:10|751321.1|749321.1|751304.9|749304.9|751329.2|749329.2|751288.5|749288.5|15
1644342380000|2022-02-08 17:46:20|751299.4|749299.4|751293.2|749293.2|751316.1|749316.1|751292.1|749292.1|14
1644342390000|2022-02-08 17:46:30|751287.3|749287.3|751370|749370|751370|749370|751287.3|749287.3|20
1644342400000|2022-02-08 17:46:40|751318.1|749318.1|751326.1|749326.1|751326.1|749839|750818.7|749314.9|19
1644342410000|2022-02-08 17:46:50|751329.6|749329.6|751326|749326|751329.6|749329.6|751306.5|749306.5|13
1644342420000|2022-02-08 17:47:00|751327|749327|751296.5|749296.5|751327|749327|751290.6|749290.6|13
1644342430000|2022-02-08 17:47:10|751296.4|749296.4|750812.9|749812.9|751300.1|749818|750799.9|749278.6|16
1644342440000|2022-02-08 17:47:20|751284.4|749284.4|751308.8|749308.8|751314.1|749815.5|750800|749249.7|12
1644342450000|2022-02-08 17:47:30|751291.5|749291.5|750805.5|749805.5|751361|749849.3|750790.9|749282.4|19
1644342460000|2022-02-08 17:47:40|750799.4|749799.4|751263.1|749263.1|751285|749826.6|750798.9|749263.1|12
1644342470000|2022-02-08 17:47:50|750798.3|749798.3|751303.2|749303.2|751328.6|749855|750783.4|749264.8|21
1644342480000|2022-02-08 17:48:00|751342.1|749342.1|751311.3|749311.3|751365|749834.6|750814|749306.9|17
1644342490000|2022-02-08 17:48:10|751317.3|749317.3|751321.3|749321.3|751393.5|749393.5|751317.3|749317.3|15
1644342500000|2022-02-08 17:48:20|751324.5|749324.5|751350.1|749350.1|751357.9|749357.9|751324.5|749324.5|17
1644342510000|2022-02-08 17:48:30|751350.3|749350.3|751331.3|749331.3|751355.8|749355.8|751323|749323|18
1644342520000|2022-02-08 17:48:40|751334.6|749334.6|751325|749325|751343.8|749343.8|751309.8|749309.8|13
1644342530000|2022-02-08 17:48:50|751328.3|749328.3|751322|749322|751335.9|749335.9|751316.2|749316.2|17
1644342540000|2022-02-08 17:49:00|751322.8|749322.8|751340|749340|751360.7|749360.7|751320.5|749320.5|20
1644342550000|2022-02-08 17:49:10|751345.6|749345.6|751339.1|749339.1|751375.3|749375.3|751323.3|749323.3|19
1644342560000|2022-02-08 17:49:20|751339.9|749339.9|751341.7|749341.7|751356.3|749356.3|751331.9|749331.9|18
1644342570000|2022-02-08 17:49:30|751345.9|749345.9|751343|749343|751350.4|749350.4|751318.4|749318.4|21
1644342580000|2022-02-08 17:49:40|751341.9|749341.9|751327.3|749327.3|751345.2|749345.2|751327.3|749327.3|16
1644342590000|2022-02-08 17:49:50|751327.2|749327.2|750831.4|749831.4|751327.2|749839.5|750828.7|749327.2|12
1644342600000|2022-02-08 17:50:00|751350.5|749350.5|751326.4|749326.4|751350.5|749350.5|751300|749300|17
1644342610000|2022-02-08 17:50:10|751319.6|749319.6|751289.5|749289.5|751333|749333|751287|749287|17
1644342620000|2022-02-08 17:50:20|751289.2|749289.2|751289.9|749289.9|751302.6|749302.6|751289.2|749289.2|12
1644342630000|2022-02-08 17:50:30|751289.4|749289.4|751296.8|749296.8|751372|749813|750784|749246|26
1644342640000|2022-02-08 17:50:40|751309|749309|751274.1|749274.1|751315|749835.7|750810.6|749272.1|20
1644342650000|2022-02-08 17:50:50|751273.8|749273.8|751313.9|749313.9|751329.1|749329.1|751273.8|749273.8|22
1644342660000|2022-02-08 17:51:00|751310.2|749310.2|751273.4|749273.4|751316.7|749818.1|750807.1|749273.4|17
1644342670000|2022-02-08 17:51:10|751281.6|749281.6|751297.5|749297.5|751299.1|749299.1|751280.6|749280.6|15
1644342680000|2022-02-08 17:51:20|751294.7|749294.7|750817.1|749817.1|751335|749820|750812.5|749294.7|19
1644342690000|2022-02-08 17:51:30|750819.3|749819.3|751295.6|749295.6|751296.2|749826|750816.6|749289.1|20
1644342700000|2022-02-08 17:51:40|751300.5|749300.5|751291.6|749291.6|751300.6|749300.6|751291.6|749291.6|8
1644342710000|2022-02-08 17:51:50|751327.1|749327.1|751302.8|749302.8|751333.6|749333.6|751267.4|749267.4|19
1644342720000|2022-02-08 17:52:00|751289.7|749289.7|751311.3|749311.3|751320.6|749320.6|751289.7|749289.7|13
1644342730000|2022-02-08 17:52:10|751309|749309|751297.7|749297.7|751342.9|749342.9|751296|749296|17
1644342740000|2022-02-08 17:52:20|751297.2|749297.2|750759.4|749759.4|751297.2|749799|750724.7|749220.2|21
1644342750000|2022-02-08 17:52:30|750761.6|749761.6|750784.8|749784.8|751345|749817|750761.2|749288.4|21
1644342760000|2022-02-08 17:52:40|750777.2|749777.2|751245.6|749245.6|751273.2|749782.5|750740|749239.7|20
1644342770000|2022-02-08 17:52:50|751245.9|749245.9|751260.7|749260.7|751262.9|749262.9|751243.6|749243.6|17
1644342780000|2022-02-08 17:53:00|750786.8|749786.8|751248.7|749248.7|751256.3|749786.8|750786.8|749231.3|15
1644342790000|2022-02-08 17:53:10|751249.9|749249.9|751238|749238|751263|749764.7|750736.8|749220.1|15
1644342800000|2022-02-08 17:53:20|751265.2|749265.2|750738.7|749738.7|751316.5|749739.9|750738.7|749228.5|13
1644342810000|2022-02-08 17:53:30|750751|749751|750727.4|749727.4|750753.9|749753.9|750719.7|749719.7|21
1644342820000|2022-02-08 17:53:40|750726.1|749726.1|750731|749731|750732|749732|750726.1|749726.1|8
1644342830000|2022-02-08 17:53:50|751262.1|749262.1|751253.1|749253.1|751262.1|749756.1|750741.1|749218|13
1644342840000|2022-02-08 17:54:00|750734.3|749734.3|750725.2|749725.2|751265.5|749756.2|750705.3|749227.4|24
1644342850000|2022-02-08 17:54:10|750718.1|749718.1|750661.3|749661.3|751177.1|749736.7|750644.4|749126.4|27
1644342860000|2022-02-08 17:54:20|750665|749665|751162.5|749162.5|751215.9|749688.3|750648.9|749123.4|33
1644342870000|2022-02-08 17:54:30|751190.3|749190.3|751165.1|749165.1|751198.4|749198.4|751163.2|749163.2|36
1644342880000|2022-02-08 17:54:40|750662.8|749662.8|750661.9|749661.9|751154.3|749688.2|750651.1|749141.7|29
1644342890000|2022-02-08 17:54:50|750675.1|749675.1|750646.8|749646.8|750675.1|749675.1|750637.9|749637.9|28
1644342900000|2022-02-08 17:55:00|750639|749639|751149.2|749149.2|751161.7|749639.1|750639|749138.4|26
1644342910000|2022-02-08 17:55:10|751155.3|749155.3|751185.9|749185.9|751185.9|749185.9|751125.4|749125.4|28
1644342920000|2022-02-08 17:55:20|751167.4|749167.4|751188.8|749188.8|751188.8|749188.8|751135.9|749135.9|27
1644342930000|2022-02-08 17:55:30|751168.3|749168.3|751234.3|749234.3|751247.7|749247.7|751141.1|749141.1|31
1644342940000|2022-02-08 17:55:40|751247.5|749247.5|751190.5|749190.5|751260.3|749708.1|750708.1|749190.4|28
1644342950000|2022-02-08 17:55:50|751172.9|749172.9|751230.5|749230.5|751267.2|749738.1|750738.1|749172.9|27
1644342960000|2022-02-08 17:56:00|751230.7|749230.7|751203.5|749203.5|751230.7|749230.7|751190.5|749190.5|29
1644342970000|2022-02-08 17:56:10|751201.5|749201.5|751213.2|749213.2|751213.2|749213.2|751193.1|749193.1|19
1644342980000|2022-02-08 17:56:20|751208.6|749208.6|751215.2|749215.2|751217.5|749721.1|750678.2|749180.3|14
1644342990000|2022-02-08 17:56:30|751245.5|749245.5|750723.1|749723.1|751245.5|749730.4|750709.5|749219|11
1644343000000|2022-02-08 17:56:40|750717.6|749717.6|750688.9|749688.9|750727.1|749727.1|750688.9|749688.9|25
1644343010000|2022-02-08 17:56:50|751205.2|749205.2|751221.4|749221.4|751245.6|749722.3|750706.9|749194.7|25
1644343020000|2022-02-08 17:57:00|751225.1|749225.1|751212.2|749212.2|751225.1|749225.1|751185.6|749185.6|21
1644343030000|2022-02-08 17:57:10|751208.2|749208.2|751204.6|749204.6|751212.2|749212.2|751202.6|749202.6|12
1644343040000|2022-02-08 17:57:20|751199.7|749199.7|750717.6|749717.6|751251|749735|750717.6|749185.1|18
1644343050000|2022-02-08 17:57:30|750720.9|749720.9|750730|749730|750742.6|749742.6|750713.8|749713.8|16
1644343060000|2022-02-08 17:57:40|750721.1|749721.1|751313.1|749313.1|751331.1|749732.7|750715.7|749239.3|28
1644343070000|2022-02-08 17:57:50|751312.8|749312.8|751332.4|749332.4|751334.5|749334.5|751311.2|749311.2|27
1644343080000|2022-02-08 17:58:00|751336.5|749336.5|751286.2|749286.2|751336.5|749336.5|751270.3|749270.3|32
1644343090000|2022-02-08 17:58:10|751290.7|749290.7|751315.8|749315.8|751315.8|749315.8|751265|749265|25
1644343100000|2022-02-08 17:58:20|751327.3|749327.3|751347.7|749347.7|751347.7|749347.7|751320|749320|24
1644343110000|2022-02-08 17:58:30|751322.7|749322.7|751305.6|749305.6|751344.3|749344.3|751305.5|749305.5|25
1644343120000|2022-02-08 17:58:40|751308.5|749308.5|751310.7|749310.7|751315.2|749315.2|751303.2|749303.2|21
1644343130000|2022-02-08 17:58:50|751312.3|749312.3|751311.4|749311.4|751315.2|749315.2|751304.3|749304.3|22
1644390060000|2022-02-09 07:01:00|750129|748129|750064.9|748064.9|750176.4|748176.4|750064.9|748064.9|40
1644390070000|2022-02-09 07:01:10|750071.6|748071.6|750076.3|748076.3|750081.5|748081.5|749871.6|747871.6|38
1644390080000|2022-02-09 07:01:20|750075.4|748075.4|750206.7|748206.7|750207.7|748207.7|750073.7|748073.7|40
1644390090000|2022-02-09 07:01:30|750212.7|748212.7|750158.3|748158.3|750220|748220|750145.1|748145.1|37
1644390100000|2022-02-09 07:01:40|750168.7|748168.7|750079.2|748079.2|750170.9|748170.9|750074.9|748074.9|37
1644390110000|2022-02-09 07:01:50|750079.8|748079.8|749912.1|747912.1|750084.5|748084.5|749912.1|747912.1|38
1644390120000|2022-02-09 07:02:00|749905.2|747905.2|749852.3|747852.3|750013.3|748013.3|749852.3|747852.3|37
1644390130000|2022-02-09 07:02:10|749835.2|747835.2|749818.7|747818.7|749863.2|747863.2|749818.7|747818.7|33
1644390140000|2022-02-09 07:02:20|749827.9|747827.9|749800.6|747800.6|749842.4|747842.4|749772|747772|29
1644390150000|2022-02-09 07:02:30|749801.1|747801.1|749909.4|747909.4|749939.8|747939.8|749799.7|747799.7|31
1644390160000|2022-02-09 07:02:40|749912.4|747912.4|749932.1|747932.1|749934.7|747934.7|749882.9|747882.9|27
1644390170000|2022-02-09 07:02:50|749941.1|747941.1|750163.3|748163.3|750166.5|748166.5|749902.6|747902.6|35
1644390180000|2022-02-09 07:03:00|750160|748160|750168.5|748168.5|750185|748185|750155.7|748155.7|24
1644390190000|2022-02-09 07:03:10|750160.7|748160.7|750001.9|748001.9|750170.6|748170.6|749924.5|747924.5|38
1644390200000|2022-02-09 07:03:20|750012.6|748012.6|749973.6|747973.6|750012.6|748012.6|749880.5|747880.5|36
1644390210000|2022-02-09 07:03:30|749968.7|747968.7|749866.6|747866.6|749969.5|747969.5|749835.9|747835.9|35
1644390220000|2022-02-09 07:03:40|749867.5|747867.5|749842.5|747842.5|749916.4|747916.4|749842.5|747842.5|29
1644390230000|2022-02-09 07:03:50|749849.5|747849.5|750034.3|748034.3|750038.9|748038.9|749793.4|747793.4|35
1644390240000|2022-02-09 07:04:00|750034.8|748034.8|750025.7|748025.7|750034.8|748034.8|750018.9|748018.9|31
1644390250000|2022-02-09 07:04:10|750025.6|748025.6|750028.3|748028.3|750034.3|748034.3|750019.5|748019.5|23
1644390260000|2022-02-09 07:04:20|750029.1|748029.1|750027|748027|750032.9|748032.9|750015.2|748015.2|27
1644390270000|2022-02-09 07:04:30|750018.1|748018.1|750015.5|748015.5|750034.4|748034.4|750015.5|748015.5|27
1644390280000|2022-02-09 07:04:40|750010|748010|749990.5|747990.5|750010|748010|749983.2|747983.2|30
1644390290000|2022-02-09 07:04:50|749994.4|747994.4|749838.2|747838.2|750008.8|748008.8|749807.2|747807.2|29
1644390300000|2022-02-09 07:05:00|749839.3|747839.3|749971.8|747971.8|749975.4|747975.4|749837.3|747837.3|39
1644390310000|2022-02-09 07:05:10|750001.5|748001.5|749923.5|747923.5|750047.8|748047.8|749916.6|747916.6|36
1644390320000|2022-02-09 07:05:20|749926.7|747926.7|749942.6|747942.6|749947.4|747947.4|749879.2|747879.2|34
1644390330000|2022-02-09 07:05:30|749937.7|747937.7|749826.6|747826.6|749950.3|747950.3|749818.9|747818.9|31
1644390340000|2022-02-09 07:05:40|749826.2|747826.2|749741.3|747741.3|749826.2|747826.2|749735.3|747735.3|34
1644390350000|2022-02-09 07:05:50|749740.9|747740.9|749863.2|747863.2|749865.8|747865.8|749734.1|747734.1|27
1644390360000|2022-02-09 07:06:00|749865.8|747865.8|749816|747816|749868.5|748367.4|749367.4|747805.6|28
1644390370000|2022-02-09 07:06:10|749816.3|747816.3|749705.6|747705.6|749816.3|747816.3|749596.5|747596.5|35
1644390380000|2022-02-09 07:06:20|749704.7|747704.7|749640.9|747640.9|749745.3|747745.3|749640.9|747640.9|36
1644390390000|2022-02-09 07:06:30|749647|747647|749689|747689|749707|747707|749638.4|747638.4|31
1644390400000|2022-02-09 07:06:40|749690.2|747690.2|749722.8|747722.8|749724.4|747724.4|749690.2|747690.2|26
1644390410000|2022-02-09 07:06:50|749722.9|747722.9|749689.6|747689.6|749748.4|747748.4|749689.6|747689.6|31
1644390420000|2022-02-09 07:07:00|749676.9|747676.9|749689.9|747689.9|749724.5|748201.8|749201.8|747676.9|29
1644390430000|2022-02-09 07:07:10|749690.4|747690.4|749681.9|747681.9|749705.6|747705.6|749681.9|747681.9|29
1644390440000|2022-02-09 07:07:20|749699.4|747699.4|749725.1|747725.1|749759.4|747759.4|749699.4|747699.4|31
1644390450000|2022-02-09 07:07:30|749721.6|747721.6|749738.2|747738.2|749743.5|747743.5|749721.6|747721.6|19
1644390460000|2022-02-09 07:07:40|749730.1|747730.1|749726.4|747726.4|749747.5|747747.5|749722.3|747722.3|27
1644390470000|2022-02-09 07:07:50|749730.3|747730.3|749890.4|747890.4|749891.8|747891.8|749723.8|747723.8|26
1644390480000|2022-02-09 07:08:00|749883.3|747883.3|749923.8|747923.8|750026.1|748383.3|749381.8|747883.3|29
1644390490000|2022-02-09 07:08:10|749931.1|747931.1|749982.5|747982.5|749982.5|747982.5|749926.9|747926.9|31
1644390500000|2022-02-09 07:08:20|749976.8|747976.8|749880.8|747880.8|749976.8|747976.8|749874.1|747874.1|35
1644390510000|2022-02-09 07:08:30|749880.2|747880.2|749791|747791|749880.2|747880.2|749790.2|747790.2|36
1644390520000|2022-02-09 07:08:40|749791.6|747791.6|749892.4|747892.4|749916.1|747916.1|749791.2|747791.2|30
1644390530000|2022-02-09 07:08:50|749890.3|747890.3|749942.1|747942.1|749965.1|747965.1|749890.3|747890.3|27
1644390540000|2022-02-09 07:09:00|749946.8|747946.8|749954.6|747954.6|749958|747958|749935.5|747935.5|31
1644390550000|2022-02-09 07:09:10|749958.4|747958.4|749944.5|747944.5|749962.8|747962.8|749761.7|747761.7|32
1644390560000|2022-02-09 07:09:20|749940.7|747940.7|749886.1|747886.1|749965.9|747965.9|749868.8|747868.8|30
1644390570000|2022-02-09 07:09:30|749879.1|747879.1|749892|747892|749937.8|747937.8|749879.1|747879.1|28
1644390580000|2022-02-09 07:09:40|749900.3|747900.3|749967.9|747967.9|749977.6|747977.6|749896.8|747896.8|32
1644390590000|2022-02-09 07:09:50|749956.9|747956.9|749957.7|747957.7|749972.2|747972.2|749955.4|747955.4|26
1644390600000|2022-02-09 07:10:00|749954.8|747954.8|749943.8|747943.8|749958|747958|749924.9|747924.9|24
1644390610000|2022-02-09 07:10:10|749910.9|747910.9|749705.6|747705.6|749910.9|748215.7|749187|747684.9|29
1644390620000|2022-02-09 07:10:20|749698.7|747698.7|749701.9|747701.9|749745.1|748212|749212|747691.4|18
1644390630000|2022-02-09 07:10:30|749705.2|747705.2|749698.5|747698.5|749722.5|747722.5|749668.8|747668.8|25
1644390640000|2022-02-09 07:10:40|749696.5|747696.5|749699.1|747699.1|749720.9|747720.9|749688.2|747688.2|24
1644390650000|2022-02-09 07:10:50|749686.2|747686.2|749719|747719|749728.7|748211.9|749211.9|747686.2|25
1644390660000|2022-02-09 07:11:00|749708.8|747708.8|749759.9|747759.9|749765.4|748257.4|749228.8|747703.9|23
1644390670000|2022-02-09 07:11:10|749759.2|747759.2|749860.3|747860.3|749873.6|747873.6|749748|747748|35
1644390680000|2022-02-09 07:11:20|749863.9|747863.9|749927.1|747927.1|749927.1|747927.1|749855.7|747855.7|32
1644390690000|2022-02-09 07:11:30|749905.1|747905.1|749818|747818|749920.3|747920.3|749798.3|747798.3|33
1644390700000|2022-02-09 07:11:40|749822.8|747822.8|749757.8|747757.8|749831.3|747831.3|749726.8|747726.8|37
1644390710000|2022-02-09 07:11:50|749763|747763|749765.7|747765.7|749810.7|747810.7|749745.2|747745.2|30
1644390720000|2022-02-09 07:12:00|749765.6|747765.6|749837.6|747837.6|749867.7|748364.7|749364.7|747749.8|28
1644390730000|2022-02-09 07:12:10|749841.2|747841.2|749862.1|747862.1|749872.4|747872.4|749841.2|747841.2|23
1644390740000|2022-02-09 07:12:20|749864.5|747864.5|749828.9|747828.9|749872.9|747872.9|749805.7|747805.7|26
1644390750000|2022-02-09 07:12:30|749825.8|747825.8|749857.1|747857.1|749858.4|747858.4|749791.1|747791.1|24
1644390760000|2022-02-09 07:12:40|749854|747854|749886.9|747886.9|749886.9|747886.9|749811.5|747811.5|22
1644390770000|2022-02-09 07:12:50|749887.2|747887.2|749848.4|747848.4|749903|747903|749821.3|747821.3|33
1644390780000|2022-02-09 07:13:00|749841|747841|749895.5|747895.5|749918.9|747918.9|749838|747838|38
1644390790000|2022-02-09 07:13:10|749899.6|747899.6|749885.6|747885.6|749919.8|747919.8|749873|747873|30
1644390800000|2022-02-09 07:13:20|749867.8|747867.8|749912|747912|749912|747912|749867.8|747867.8|33
1644390810000|2022-02-09 07:13:30|749917.3|747917.3|750033.6|748033.6|750107.8|748420.2|749420.2|747917.3|36
1644390820000|2022-02-09 07:13:40|749992.2|747992.2|749927.6|747927.6|750013.4|748013.4|749927.6|747927.6|33
1644390830000|2022-02-09 07:13:50|749936|747936|750200.9|748200.9|750200.9|748200.9|749936|747936|35
1644390840000|2022-02-09 07:14:00|750188.3|748188.3|750237.5|748237.5|750352.5|748352.5|750186|748186|40
1644390850000|2022-02-09 07:14:10|750245.3|748245.3|750153.6|748153.6|750262.1|748262.1|750120.2|748120.2|36
1644390860000|2022-02-09 07:14:20|750164|748164|750216.7|748216.7|750245.1|748245.1|750084.9|748084.9|32
1644390870000|2022-02-09 07:14:30|750228.3|748228.3|750175.3|748175.3|750248.2|748248.2|750129.5|748129.5|32
1644390880000|2022-02-09 07:14:40|750172.4|748172.4|750200.7|748200.7|750219.7|748219.7|750150.6|748150.6|34
1644390890000|2022-02-09 07:14:50|750190.3|748190.3|750115.9|748115.9|750205.6|748205.6|750060.9|748060.9|34
1644390900000|2022-02-09 07:15:00|750113.7|748113.7|750055|748055|750206.5|748206.5|750055|748055|35
1644390910000|2022-02-09 07:15:10|750077.8|748077.8|750040.4|748040.4|750103.2|748531.5|749528.4|748036.9|32
1644390920000|2022-02-09 07:15:20|750039.1|748039.1|750044.6|748044.6|750067.1|748067.1|750004.6|748004.6|22
1644390930000|2022-02-09 07:15:30|750024|748024|750101.4|748101.4|750251.5|748251.5|750016.8|748016.8|31
1644390940000|2022-02-09 07:15:40|750091.6|748091.6|749441.3|748441.3|750095|748467.2|749441.3|747976.4|32
1644390950000|2022-02-09 07:15:50|749952.2|747952.2|749935.6|747935.6|749965.3|747965.3|749876.9|747876.9|27
1644390960000|2022-02-09 07:16:00|749940|747940|749951|747951|749974.2|747974.2|749916.3|747916.3|29
1644390970000|2022-02-09 07:16:10|749950.9|747950.9|750022.6|748022.6|750038.2|748038.2|749935.6|747935.6|27
1644390980000|2022-02-09 07:16:20|750008.2|748008.2|750022.7|748022.7|750032.2|748032.2|750002|748002|18
1644390990000|2022-02-09 07:16:30|750020.7|748020.7|750009.7|748009.7|750021.1|748021.1|749974.9|747974.9|29
1644391000000|2022-02-09 07:16:40|750003.5|748003.5|749963.8|747963.8|750021|748021|749952.6|747952.6|31
1644391010000|2022-02-09 07:16:50|749956.4|747956.4|750009.1|748009.1|750009.1|748009.1|749937.3|747937.3|35
1644391020000|2022-02-09 07:17:00|750001.6|748001.6|749937.9|747937.9|750043.1|748043.1|749937.9|747937.9|33
1644391030000|2022-02-09 07:17:10|749938.3|747938.3|749912.6|747912.6|749938.6|747938.6|749899.2|747899.2|38
1644391040000|2022-02-09 07:17:20|749909.1|747909.1|749907.9|747907.9|749912.5|747912.5|749890.8|747890.8|25
1644391050000|2022-02-09 07:17:30|749912.9|747912.9|749799.9|747799.9|749912.9|748386.2|749386.2|747788.5|32
1644391060000|2022-02-09 07:17:40|749785.8|747785.8|749787.9|747787.9|749827.8|748302.7|749276|747780.4|30
1644391070000|2022-02-09 07:17:50|749790.6|747790.6|749824.5|747824.5|749830|747830|749771.7|747771.7|29
1644391080000|2022-02-09 07:18:00|749820.5|747820.5|749770|747770|749841.9|747841.9|749754.5|747754.5|39
1644391090000|2022-02-09 07:18:10|749761.4|747761.4|749775.4|747775.4|749798.4|747798.4|749752.7|747752.7|32
1644391100000|2022-02-09 07:18:20|749776.2|747776.2|749725.4|747725.4|749782|747782|749625.4|747625.4|34
1644391110000|2022-02-09 07:18:30|749725.2|747725.2|749716.2|747716.2|749741|747741|749695.7|747695.7|31
1644391120000|2022-02-09 07:18:40|749713.5|747713.5|749744.1|747744.1|749751.8|747751.8|749660.4|747660.4|34
1644391130000|2022-02-09 07:18:50|749731.1|747731.1|749746.7|747746.7|749788.2|747788.2|749727|747727|28
1644391140000|2022-02-09 07:19:00|749747.2|747747.2|749730.8|747730.8|749781.9|747781.9|749730.8|747730.8|30
1644391150000|2022-02-09 07:19:10|749726|747726|749722.1|747722.1|749737.1|747737.1|749722.1|747722.1|20
1644391160000|2022-02-09 07:19:20|749726.8|747726.8|749578.9|747578.9|749726.8|748101.5|749089.5|747561.4|27
1644391170000|2022-02-09 07:19:30|749583.8|747583.8|749581.6|747581.6|749589.8|747589.8|749573.8|747573.8|28
1644391180000|2022-02-09 07:19:40|749575.8|747575.8|749725.9|747725.9|749738.8|748149.2|749149.2|747570.3|28
1644391190000|2022-02-09 07:19:50|749725.3|747725.3|749662.8|747662.8|749727.1|748186.2|749186.2|747657.5|25
1644391200000|2022-02-09 07:20:00|749660.9|747660.9|749663.9|747663.9|749671.7|747671.7|749658.4|747658.4|21
1644391210000|2022-02-09 07:20:10|749664.6|747664.6|749678|747678|749737.2|747737.2|749663.9|747663.9|37
1644391220000|2022-02-09 07:20:20|749683.3|747683.3|749581.2|747581.2|749683.3|747683.3|749551.1|747551.1|38
1644391230000|2022-02-09 07:20:30|749575.6|747575.6|749540.9|747540.9|749616.2|748044.7|749044.7|747540.9|36
1644391240000|2022-02-09 07:20:40|749537.1|747537.1|749534.4|747534.4|749580|747580|749534.4|747534.4|36
1644391250000|2022-02-09 07:20:50|749553.4|747553.4|749514.1|747514.1|749553.8|748031.8|749029.3|747510.9|25
1644391260000|2022-02-09 07:21:00|749515.1|747515.1|749519.2|747519.2|749519.7|747519.7|749515.1|747515.1|13
1644391270000|2022-02-09 07:21:10|749518.5|747518.5|749584.2|747584.2|749586.7|747586.7|749518.5|747518.5|36
1644391280000|2022-02-09 07:21:20|749580.5|747580.5|749529.2|747529.2|749619.5|748039.6|749036.9|747528.4|29
1644391290000|2022-02-09 07:21:30|749545.2|747545.2|749552.5|747552.5|749557.3|747557.3|749532.8|747532.8|27
1644391300000|2022-02-09 07:21:40|749549.2|747549.2|749515.1|747515.1|749557|748035.4|749011.9|747502.7|33
1644391310000|2022-02-09 07:21:50|749516|747516|749023.5|748023.5|749527.9|748026.4|749020.6|747516|22
1644391320000|2022-02-09 07:22:00|749025.5|748025.5|749533.7|747533.7|749533.7|748025.5|749025.5|747521.1|21
1644391330000|2022-02-09 07:22:10|749533.6|747533.6|749554.8|747554.8|749615|748119.8|749119.8|747533.6|31
1644391340000|2022-02-09 07:22:20|749555.4|747555.4|749545.5|747545.5|749581.7|747581.7|749531.1|747531.1|24
1644391350000|2022-02-09 07:22:30|749545.8|747545.8|749672.9|747672.9|749695.6|747695.6|749517.4|747517.4|31
1644391360000|2022-02-09 07:22:40|749675.1|747675.1|749735.8|747735.8|749735.8|747735.8|749664.5|747664.5|27
1644391370000|2022-02-09 07:22:50|749736.2|747736.2|749585.4|747585.4|749755|747755|749581.7|747581.7|32
1644391380000|2022-02-09 07:23:00|749582.9|747582.9|749605.1|747605.1|749618.8|748065.5|749063.2|747542.9|23
1644391390000|2022-02-09 07:23:10|749594|747594|749547.8|747547.8|749600.7|748039.3|749039.3|747532|29
1644391400000|2022-02-09 07:23:20|749545.8|747545.8|749554.2|747554.2|749554.2|747554.2|749534.8|747534.8|22
1644391410000|2022-02-09 07:23:30|749556.1|747556.1|749255.7|747255.7|749561.8|747561.8|749255.7|747255.7|33
1644391420000|2022-02-09 07:23:40|749199.2|747199.2|749224.9|747224.9|749259.7|747259.7|749191.9|747191.9|40
1644391430000|2022-02-09 07:23:50|749233|747233|749293.4|747293.4|749325.6|747325.6|749224.4|747224.4|34
1644391440000|2022-02-09 07:24:00|749295.9|747295.9|749312.9|747312.9|749318.5|747318.5|749257.9|747257.9|37
1644391450000|2022-02-09 07:24:10|749328|747328|749305.1|747305.1|749444.3|747444.3|749299.8|747299.8|38
1644391460000|2022-02-09 07:24:20|749283.9|747283.9|748585.7|747585.7|749283.9|747585.7|748585.7|747098.8|35
1644391470000|2022-02-09 07:24:30|749175.5|747175.5|749334.1|747334.1|749349.7|747349.7|749175.5|747175.5|35
1644391480000|2022-02-09 07:24:40|749341.1|747341.1|749390.8|747390.8|749400.3|747400.3|749316.4|747316.4|34
1644391490000|2022-02-09 07:24:50|749387.9|747387.9|749416.2|747416.2|749439.4|747439.4|749374.6|747374.6|33
1644391500000|2022-02-09 07:25:00|749335.4|747335.4|749368|747368|749390.3|747886.7|748868.3|747335.4|31
1644391510000|2022-02-09 07:25:10|749366.8|747366.8|749270|747270|749366.8|747366.8|749266.9|747266.9|33
1644391520000|2022-02-09 07:25:20|749268.3|747268.3|749271.3|747271.3|749299.9|747775.9|748773.3|747247|35
1644391530000|2022-02-09 07:25:30|749272.7|747272.7|749441.1|747441.1|749511.5|747836.6|748836.6|747272.7|36
1644391540000|2022-02-09 07:25:40|749442.1|747442.1|749464.6|747464.6|749487.2|747487.2|749426.7|747426.7|34
1644391550000|2022-02-09 07:25:50|749465.6|747465.6|749339.5|747339.5|749470.3|747797.7|748797.7|747288.1|35
1644391560000|2022-02-09 07:26:00|749331.1|747331.1|749306.2|747306.2|749356.7|747356.7|749282.7|747282.7|28
1644391570000|2022-02-09 07:26:10|749298.8|747298.8|749274.1|747274.1|749303.6|747303.6|749254.5|747254.5|29
1644391580000|2022-02-09 07:26:20|749275.1|747275.1|749351.7|747351.7|749369|747369|749269.6|747269.6|25
1644391590000|2022-02-09 07:26:30|749355.6|747355.6|749291|747291|749360.3|747827.9|748808.8|747263.6|34
1644391600000|2022-02-09 07:26:40|749291.2|747291.2|749289.9|747289.9|749308|747308|749285|747285|22
1644391610000|2022-02-09 07:26:50|749294.6|747294.6|749329.9|747329.9|749393.2|747759.5|748759.5|747267.7|33
1644391620000|2022-02-09 07:27:00|749317.5|747317.5|749278.2|747278.2|749317.8|747762|748762|747262.7|30
1644391630000|2022-02-09 07:27:10|749279.4|747279.4|749319.5|747319.5|749334|747774.8|748774.8|747275.7|30
1644391640000|2022-02-09 07:27:20|749316.2|747316.2|749369.9|747369.9|749393.7|747884.3|748872|747306.6|31
1644391650000|2022-02-09 07:27:30|749377.1|747377.1|749361.5|747361.5|749387|747387|749346.7|747346.7|29
1644391660000|2022-02-09 07:27:40|749358.9|747358.9|749297.6|747297.6|749363.4|747802|748766.9|747293.6|35
1644391670000|2022-02-09 07:27:50|749310.7|747310.7|749301.7|747301.7|749310.7|747310.7|749294|747294|33
1644391680000|2022-02-09 07:28:00|749298.8|747298.8|749337.7|747337.7|749348.2|747348.2|749298.8|747298.8|37
1644391690000|2022-02-09 07:28:10|749339|747339|749454.8|747454.8|749459.6|747459.6|749327.7|747327.7|32
1644391700000|2022-02-09 07:28:20|749452|747452|749405|747405|749452|747452|749370.2|747370.2|39
1644391710000|2022-02-09 07:28:30|749403.4|747403.4|749329.2|747329.2|749403.4|747900.5|748900.5|747329.2|32
1644391720000|2022-02-09 07:28:40|749347.9|747347.9|749323.5|747323.5|749371.4|747371.4|749323.5|747323.5|37
1644391730000|2022-02-09 07:28:50|749322.1|747322.1|749297.8|747297.8|749343.4|747343.4|749243.6|747243.6|36
1644391740000|2022-02-09 07:29:00|749287.3|747287.3|749247.4|747247.4|749291.4|747737.5|748737.5|747232|37
1644391750000|2022-02-09 07:29:10|749245.4|747245.4|748716.8|747716.8|749281.3|747716.8|748716.8|747218.7|35
1644391760000|2022-02-09 07:29:20|749213.9|747213.9|749163.5|747163.5|749218.8|747682.2|748642|747148.9|31
1644391770000|2022-02-09 07:29:30|749164.4|747164.4|749231.8|747231.8|749236.5|747236.5|749157.5|747157.5|33
1644391780000|2022-02-09 07:29:40|749233.7|747233.7|749140.3|747140.3|749244.5|747649.8|748542.5|747066.3|38
1644391790000|2022-02-09 07:29:50|749145|747145|749206.2|747206.2|749279.6|747812.1|748688|747130.2|35
1644391800000|2022-02-09 07:30:00|748804.8|747804.8|749449.2|747449.2|749482.7|747913.4|748748.1|747278.2|37
1644391810000|2022-02-09 07:30:10|749449.6|747449.6|749552.4|747552.4|749556.3|747950.1|748887.7|747419|37
1644391820000|2022-02-09 07:30:20|749570.4|747570.4|749565|747565|749573.8|748058.6|749058.6|747525.1|31
1644391830000|2022-02-09 07:30:30|749564.3|747564.3|749367.1|747367.1|749568.9|747886.9|748877|747339.3|34
1644391840000|2022-02-09 07:30:40|749368.2|747368.2|749367.8|747367.8|749377.2|747377.2|749342.9|747342.9|35
1644391850000|2022-02-09 07:30:50|749366.9|747366.9|749162.1|747162.1|749380.9|747526.7|748526.7|747040.7|34
1644391860000|2022-02-09 07:31:00|749164.7|747164.7|749265.1|747265.1|749267.1|747753.2|748666.3|747145|33
1644391870000|2022-02-09 07:31:10|749265.5|747265.5|748818.9|747818.9|749318.2|747818.9|748818.9|747230.5|25
1644391880000|2022-02-09 07:31:20|749323.5|747323.5|749386.8|747386.8|749454.4|747886.8|748877.7|747309.8|36
1644391890000|2022-02-09 07:31:30|749380.4|747380.4|749383.1|747383.1|749396.8|747396.8|749380.4|747380.4|23
1644391900000|2022-02-09 07:31:40|749386.5|747386.5|749426.5|747426.5|749426.7|747886.1|748886.1|747369.9|18
1644391910000|2022-02-09 07:31:50|749426.7|747426.7|749347.6|747347.6|749435.9|747435.9|749320.9|747320.9|28
1644391920000|2022-02-09 07:32:00|749344.3|747344.3|749463.7|747463.7|749463.7|747912.1|748912.1|747333.8|31
1644391930000|2022-02-09 07:32:10|749464.5|747464.5|749523.4|747523.4|749524.1|747524.1|749439.9|747439.9|30
1644391940000|2022-02-09 07:32:20|749022|748022|749515|747515|749528.2|748023|749019.7|747489.2|31
1644391950000|2022-02-09 07:32:30|749513.9|747513.9|748791.1|747791.1|749514.5|747822.6|748791.1|747273.5|32
1644391960000|2022-02-09 07:32:40|749309.9|747309.9|749289.8|747289.8|749336|747844.3|748790.8|747289.1|24
1644391970000|2022-02-09 07:32:50|749295.5|747295.5|749177.2|747177.2|749313.2|747700|748700|747122.4|36
1644391980000|2022-02-09 07:33:00|749182.2|747182.2|749287.9|747287.9|749308.2|747308.2|749182.2|747182.2|32
1644391990000|2022-02-09 07:33:10|749303|747303|749279.4|747279.4|749352.1|747849.9|748842.2|747274.1|31
1644392000000|2022-02-09 07:33:20|749279.3|747279.3|749314.2|747314.2|749314.2|747799.7|748764.2|747257.6|27
1644392010000|2022-02-09 07:33:30|749317.3|747317.3|749309.1|747309.1|749377.3|747377.3|749253.3|747253.3|34
1644392020000|2022-02-09 07:33:40|749298|747298|749284.4|747284.4|749298|747781.4|748781.4|747269.7|27
1644392030000|2022-02-09 07:33:50|749288.3|747288.3|749180.9|747180.9|749294.4|747294.4|749180.9|747180.9|28
1644392040000|2022-02-09 07:34:00|749159.8|747159.8|749151|747151|749163.3|747163.3|749056|747056|32
1644392050000|2022-02-09 07:34:10|749215.3|747215.3|749113.3|747113.3|749302.7|747302.7|749113.3|747113.3|30
1644392060000|2022-02-09 07:34:20|749115.6|747115.6|749072.2|747072.2|749121|747121|749046|747046|32
1644392070000|2022-02-09 07:34:30|749071|747071|749093.1|747093.1|749106.5|747106.5|749061.5|747061.5|29
1644392080000|2022-02-09 07:34:40|749096.6|747096.6|749110.5|747110.5|749110.7|747110.7|749090.3|747090.3|31
1644392090000|2022-02-09 07:34:50|749096.4|747096.4|749065.4|747065.4|749100.9|747100.9|749065.4|747065.4|23
1644392100000|2022-02-09 07:35:00|749063.9|747063.9|749008.7|747008.7|749074.9|747074.9|749008.5|747008.5|34
1644392110000|2022-02-09 07:35:10|749007.5|747007.5|749030.4|747030.4|749030.4|747527.9|748521.8|747007.2|32
1644392120000|2022-02-09 07:35:20|748525.8|747525.8|749052.7|747052.7|749104.8|747558.1|748521.4|747023.7|37
1644392130000|2022-02-09 07:35:30|749051.1|747051.1|749077.7|747077.7|749082.4|747082.4|749042|747042|33
1644392140000|2022-02-09 07:35:40|749080.5|747080.5|749044.7|747044.7|749080.5|747576.2|748503.2|747018|29
1644392150000|2022-02-09 07:35:50|749043.8|747043.8|748544|747544|749059.1|747554.9|748539.8|747032.7|26
1644392160000|2022-02-09 07:36:00|748548.6|747548.6|749245.1|747245.1|749324.5|747766.3|748548.6|747058.3|35
1644392170000|2022-02-09 07:36:10|749243.7|747243.7|749063.2|747063.2|749248|747248|749008.3|747008.3|37
1644392180000|2022-02-09 07:36:20|749059.2|747059.2|749032.1|747032.1|749089.9|747484.6|748484.6|747000.3|31
1644392190000|2022-02-09 07:36:30|749021.4|747021.4|748901.6|746901.6|749064.8|747536.1|748457.8|746901.6|37
1644392200000|2022-02-09 07:36:40|748415|747415|749000.3|747000.3|749003.8|747466.9|748415|746910.4|36
1644392210000|2022-02-09 07:36:50|748990.9|746990.9|748909|746909|748996.8|746996.8|748909|746909|34
1644392220000|2022-02-09 07:37:00|748915.2|746915.2|748750.3|746750.3|748919.2|747244.9|748196.3|746652.8|37
1644392230000|2022-02-09 07:37:10|748757.5|746757.5|748743.8|746743.8|748793|746793|748738.7|746738.7|36
1644392240000|2022-02-09 07:37:20|748848.4|746848.4|748953.6|746953.6|748984.1|746984.1|748848.4|746848.4|36
1644392250000|2022-02-09 07:37:30|748959.5|746959.5|748950.8|746950.8|749080.3|747080.3|748950.8|746950.8|37
1644392260000|2022-02-09 07:37:40|748951.1|746951.1|748975.4|746975.4|748996.8|746996.8|748916.4|746916.4|35
1644392270000|2022-02-09 07:37:50|748969.9|746969.9|748934|746934|748969.9|746969.9|748899.8|746899.8|31
1644392280000|2022-02-09 07:38:00|748939.6|746939.6|748874.8|746874.8|748941|746941|748873|746873|36
1644392290000|2022-02-09 07:38:10|748876.8|746876.8|748884.4|746884.4|748884.4|746884.4|748867.6|746867.6|27
1644392300000|2022-02-09 07:38:20|748880.9|746880.9|748837.5|746837.5|748883.6|746883.6|748831.5|746831.5|28
1644392310000|2022-02-09 07:38:30|748838.8|746838.8|748807.7|746807.7|748901.2|746901.2|748807.7|746807.7|30
1644392320000|2022-02-09 07:38:40|748812.7|746812.7|748034|747034|748825.1|747059.9|748030.4|746526.8|36
1644392330000|2022-02-09 07:38:50|748033.2|747033.2|748675.5|746675.5|748675.5|747043.4|748033.2|746590|38
1644392340000|2022-02-09 07:39:00|748680.4|746680.4|748630.2|746630.2|748707.3|746707.3|748620.1|746620.1|36
1644392350000|2022-02-09 07:39:10|748633.2|746633.2|748782.2|746782.2|748782.2|746782.2|748623.2|746623.2|32
1644392360000|2022-02-09 07:39:20|748779.1|746779.1|748805.3|746805.3|748815.6|746815.6|748775.2|746775.2|36
1644392370000|2022-02-09 07:39:30|748806.9|746806.9|748845.5|746845.5|748856.6|746856.6|748806.9|746806.9|31
1644392380000|2022-02-09 07:39:40|748842.9|746842.9|748813.5|746813.5|748847.9|746847.9|748813.5|746813.5|28
1644392390000|2022-02-09 07:39:50|748813.6|746813.6|748835|746835|748842.7|746842.7|748774.4|746774.4|33
1644392400000|2022-02-09 07:40:00|748839.4|746839.4|748852.7|746852.7|748866.5|746866.5|748813.3|746813.3|32
1644392410000|2022-02-09 07:40:10|748855.4|746855.4|748907.5|746907.5|748907.9|746907.9|748811|746811|35
1644392420000|2022-02-09 07:40:20|748902.9|746902.9|748326.1|747326.1|748907.4|747333.4|748313.6|746820|31
1644392430000|2022-02-09 07:40:30|748823.4|746823.4|748824.2|746824.2|748889.2|747325.7|748324|746818.9|34
1644392440000|2022-02-09 07:40:40|748821.1|746821.1|748800.4|746800.4|748821.1|747313.4|748311.5|746764.6|31
1644392450000|2022-02-09 07:40:50|748805.7|746805.7|748803.7|746803.7|748811.3|746811.3|748784.2|746784.2|38
1644392460000|2022-02-09 07:41:00|748803.2|746803.2|748808.3|746808.3|748826.4|746826.4|748792.1|746792.1|34
1644392470000|2022-02-09 07:41:10|748803|746803|748767|746767|748808.7|747260.9|748260.9|746756.2|36
1644392480000|2022-02-09 07:41:20|748767.9|746767.9|748737.7|746737.7|748781|746781|748719.3|746719.3|35
1644392490000|2022-02-09 07:41:30|748738.3|746738.3|748746.2|746746.2|748751|746751|748731.6|746731.6|34
1644392500000|2022-02-09 07:41:40|748745.7|746745.7|748768.4|746768.4|748768.4|747254.2|748250.9|746734.3|31
1644392510000|2022-02-09 07:41:50|748768.2|746768.2|748745.9|746745.9|748769|746769|748741.4|746741.4|25
1644392520000|2022-02-09 07:42:00|748742.3|746742.3|748766.7|746766.7|748766.7|747285.8|748223|746742.3|31
1644392530000|2022-02-09 07:42:10|748768.3|746768.3|748767.8|746767.8|748786|746786|748760|746760|35
1644392540000|2022-02-09 07:42:20|748770.5|746770.5|748839.4|746839.4|748855.8|746855.8|748764.8|746764.8|36
1644392550000|2022-02-09 07:42:30|748839.9|746839.9|748874.3|746874.3|748880.6|746880.6|748837.4|746837.4|36
1644392560000|2022-02-09 07:42:40|748879.7|746879.7|748887.7|746887.7|748899.4|746899.4|748865.3|746865.3|33
1644392570000|2022-02-09 07:42:50|748892|746892|748361|747361|748893.5|747361|748355.3|746814.9|35
1644392580000|2022-02-09 07:43:00|748882.7|746882.7|748898.7|746898.7|748935|746935|748862.3|746862.3|36
1644392590000|2022-02-09 07:43:10|748901.3|746901.3|749068.2|747068.2|749068.2|747442.6|748442.6|746881.9|35
1644392600000|2022-02-09 07:43:20|749070.5|747070.5|749052.6|747052.6|749084|747084|749021.2|747021.2|33
1644392610000|2022-02-09 07:43:30|749052.9|747052.9|748949.8|746949.8|749113.3|747113.3|748926.2|746926.2|39
1644392620000|2022-02-09 07:43:40|748934.8|746934.8|748787.2|746787.2|749012.6|747012.6|748786.7|746786.7|35
1644392630000|2022-02-09 07:43:50|748828.3|746828.3|748852.7|746852.7|748862.7|746862.7|748827.5|746827.5|30
1644392640000|2022-02-09 07:44:00|748846.8|746846.8|748907.1|746907.1|748938.1|746938.1|748846.8|746846.8|31
1644392650000|2022-02-09 07:44:10|748908.3|746908.3|748952.6|746952.6|748966.1|747451.4|748451.4|746807.2|31
1644392660000|2022-02-09 07:44:20|748951.7|746951.7|748940.5|746940.5|748965.3|746965.3|748940.1|746940.1|28
1644392670000|2022-02-09 07:44:30|748941.7|746941.7|748834.7|746834.7|748941.7|746941.7|748830.7|746830.7|34
1644392680000|2022-02-09 07:44:40|748836.6|746836.6|748856.9|746856.9|748948.9|747391.9|748391.9|746831.4|33
1644392690000|2022-02-09 07:44:50|748859.3|746859.3|748965.1|746965.1|748985.9|746985.9|748826.9|746826.9|37
1644392700000|2022-02-09 07:45:00|748974.6|746974.6|748943.1|746943.1|748974.6|746974.6|748930.1|746930.1|37
1644392710000|2022-02-09 07:45:10|748942.4|746942.4|748859.1|746859.1|748955.9|746955.9|748838.4|746838.4|36
1644392720000|2022-02-09 07:45:20|748854.4|746854.4|748878.1|746878.1|748878.1|746878.1|748838.5|746838.5|29
1644392730000|2022-02-09 07:45:30|748870.4|746870.4|748868.6|746868.6|748969.9|746969.9|748836.1|746836.1|36
1644392740000|2022-02-09 07:45:40|748863.4|746863.4|748839.4|746839.4|748870.6|746870.6|748829.5|746829.5|33
1644392750000|2022-02-09 07:45:50|748844.5|746844.5|748822.5|746822.5|748845.7|746845.7|748810|746810|31
1644392760000|2022-02-09 07:46:00|748825.5|746825.5|748796.3|746796.3|748837.6|746837.6|748779.4|746779.4|35
1644392770000|2022-02-09 07:46:10|748793.4|746793.4|748837.3|746837.3|748842|747186.2|748186.2|746734.1|35
1644392780000|2022-02-09 07:46:20|748836.4|746836.4|748828.1|746828.1|748854|746854|748822.1|746822.1|29
1644392790000|2022-02-09 07:46:30|748831.5|746831.5|748727.6|746727.6|748843.7|746843.7|748718.3|746718.3|37
1644392800000|2022-02-09 07:46:40|748735.8|746735.8|748694.7|746694.7|748743.8|746743.8|748689.9|746689.9|36
1644392810000|2022-02-09 07:46:50|748699.5|746699.5|748708.2|746708.2|748715.7|746715.7|748680.5|746680.5|34
1644392820000|2022-02-09 07:47:00|748704.6|746704.6|748696.6|746696.6|748719.2|746719.2|748678.4|746678.4|36
1644392830000|2022-02-09 07:47:10|748697|746697|748680.7|746680.7|748697|746697|748667.5|746667.5|33
1644392840000|2022-02-09 07:47:20|748678.5|746678.5|748724.6|746724.6|748728.1|746728.1|748678.5|746678.5|29
1644392850000|2022-02-09 07:47:30|748730.2|746730.2|748703.4|746703.4|748734|746734|748693.5|746693.5|35
1644392860000|2022-02-09 07:47:40|748678.5|746678.5|748652.4|746652.4|748688.8|746688.8|748647.3|746647.3|26
1644392870000|2022-02-09 07:47:50|748650.5|746650.5|748653.4|746653.4|748659.9|746659.9|748626.8|746626.8|33
1644392880000|2022-02-09 07:48:00|748653.6|746653.6|748664.6|746664.6|748664.6|746664.6|748615.3|746615.3|35
1644392890000|2022-02-09 07:48:10|748665.7|746665.7|748661|746661|748682.7|746682.7|748652.3|746652.3|35
1644392900000|2022-02-09 07:48:20|748658.1|746658.1|748683.7|746683.7|748684.7|746684.7|748655.7|746655.7|32
1644392910000|2022-02-09 07:48:30|748685.2|746685.2|748689.3|746689.3|748693.3|746693.3|748677.3|746677.3|26
1644392920000|2022-02-09 07:48:40|748690.2|746690.2|748602.6|746602.6|748691.7|747147.7|748147.7|746602.6|32
1644392930000|2022-02-09 07:48:50|748604.7|746604.7|748571.2|746571.2|748604.7|746604.7|748571.2|746571.2|30
1644392940000|2022-02-09 07:49:00|748572.6|746572.6|748540.3|746540.3|748574.9|746574.9|748540.3|746540.3|28
1644392950000|2022-02-09 07:49:10|748540.7|746540.7|748606.1|746606.1|748622.4|747051.7|748022.8|746540.7|38
1644392960000|2022-02-09 07:49:20|748613.3|746613.3|748611|746611|748643.4|747145.3|748145.3|746605.3|30
1644392970000|2022-02-09 07:49:30|748616.6|746616.6|748572.1|746572.1|748620.1|746620.1|748565.4|746565.4|29
1644392980000|2022-02-09 07:49:40|748574.9|746574.9|748783.1|746783.1|748783.1|747160.7|748160.7|746572.9|39
1644392990000|2022-02-09 07:49:50|748791.1|746791.1|748958.9|746958.9|748973.7|747425|748354.7|746791|32
1644393000000|2022-02-09 07:50:00|748960.9|746960.9|748901.4|746901.4|748964.2|746964.2|748881.8|746881.8|37
1644393010000|2022-02-09 07:50:10|748880.4|746880.4|748848.7|746848.7|748882|746882|748814.7|746814.7|34
1644393020000|2022-02-09 07:50:20|748851.7|746851.7|748369.8|747369.8|748897.2|747369.8|748369.8|746796.3|33
1644393030000|2022-02-09 07:50:30|748883.1|746883.1|748416.1|747416.1|748990.3|747465.5|748385.3|746872.8|34
1644393040000|2022-02-09 07:50:40|748916.8|746916.8|748839|746839|748916.8|747432.2|748326.2|746839|34
1644393050000|2022-02-09 07:50:50|748837|746837|748857.1|746857.1|748871|747378|748326.2|746837|33
1644393060000|2022-02-09 07:51:00|748857.8|746857.8|748851.4|746851.4|748872|747374.4|748309.8|746822|33
1644393070000|2022-02-09 07:51:10|748852.8|746852.8|748655.4|746655.4|748860.3|747149.7|748139.9|746634.7|34
1644393080000|2022-02-09 07:51:20|748158.7|747158.7|748079.8|747079.8|748658.3|747158.7|748073.6|746621.3|35
1644393090000|2022-02-09 07:51:30|748081.7|747081.7|748070.4|747070.4|748625.7|747141.7|748062.9|746585.1|38
1644393100000|2022-02-09 07:51:40|748079.1|747079.1|748604.2|746604.2|748622.6|747122.6|748079.1|746570|34
1644393110000|2022-02-09 07:51:50|748627.5|746627.5|748027.1|747027.1|748628.1|747085.1|748021.8|746526.1|31
1644393120000|2022-02-09 07:52:00|748026.3|747026.3|748013.8|747013.8|748529.6|747034.9|747980.9|746512.2|35
1644393130000|2022-02-09 07:52:10|748019.4|747019.4|748004.8|747004.8|748552|747047.9|747993.9|746498.6|34
1644393140000|2022-02-09 07:52:20|748004.4|747004.4|748025.2|747025.2|748539.8|747036.9|747992.7|746500.8|34
1644393150000|2022-02-09 07:52:30|748021.4|747021.4|748034.8|747034.8|748043.7|747043.7|747973.4|746973.4|31
1644393160000|2022-02-09 07:52:40|748540.8|746540.8|748015.5|747015.5|748541.4|747026.1|748005.3|746540.8|24
1644393170000|2022-02-09 07:52:50|748020.8|747020.8|748011|747011|748036.4|747036.4|748009.3|747009.3|26
1644393180000|2022-02-09 07:53:00|748019.5|747019.5|747993|746993|748030.1|747030.1|747977|746977|29
1644393190000|2022-02-09 07:53:10|747995.1|746995.1|748060.7|747060.7|748598.8|747103.1|747995.1|746588.4|35
1644393200000|2022-02-09 07:53:20|748062|747062|748023.6|747023.6|748062|747062|748017.7|747017.7|32
1644393210000|2022-02-09 07:53:30|748020.8|747020.8|748004.6|747004.6|748503.7|747022.9|747990.1|746503.7|31
1644393220000|2022-02-09 07:53:40|748009.9|747009.9|748017.8|747017.8|748577.7|747068.2|748003.6|746544.3|37
1644393230000|2022-02-09 07:53:50|748014.5|747014.5|747852.8|746852.8|748353.4|747014.5|747804.3|746349.7|37
1644393240000|2022-02-09 07:54:00|747862.1|746862.1|747843.8|746843.8|748369.2|746868.9|747829.9|746340.9|31
1644393250000|2022-02-09 07:54:10|747836.4|746836.4|747869.1|746869.1|747889.6|746889.6|747821|746821|32
1644393260000|2022-02-09 07:54:20|747875.3|746875.3|747920.4|746920.4|748464.7|746972.5|747863.8|746415.5|33
1644393270000|2022-02-09 07:54:30|748417.8|746417.8|748044.1|747044.1|748560.9|747053.2|747938.4|746400.1|36
1644393280000|2022-02-09 07:54:40|748044.2|747044.2|747951.8|746951.8|748584.3|747105.5|747951.8|746520.4|37
1644393290000|2022-02-09 07:54:50|747938|746938|747959.8|746959.8|747983.1|746983.1|747925.6|746925.6|28
1644393300000|2022-02-09 07:55:00|747959.2|746959.2|748561.8|746561.8|748619.7|747110.8|747941.8|746435.6|34
1644393310000|2022-02-09 07:55:10|748573.2|746573.2|748116.3|747116.3|748610.3|747116.3|748089.1|746562.1|36
1644393320000|2022-02-09 07:55:20|748123.3|747123.3|748532|746532|748620.7|747123.3|748034.4|746531.5|37
1644393330000|2022-02-09 07:55:30|748540.3|746540.3|748565.7|746565.7|748607.6|747088.4|748062.3|746538.7|32
1644393340000|2022-02-09 07:55:40|748564.2|746564.2|748616.3|746616.3|748620.1|747133.4|748072.1|746564.2|35
1644393350000|2022-02-09 07:55:50|748608.3|746608.3|748612.6|746612.6|748612.6|747113.3|748027.3|746572|31
1644393360000|2022-02-09 07:56:00|748620.1|746620.1|748616.8|746616.8|748621.5|746621.5|748611.1|746611.1|32
1644393370000|2022-02-09 07:56:10|748618.3|746618.3|748100.9|747100.9|748622.9|747115.5|748035.5|746562.3|36
1644393380000|2022-02-09 07:56:20|748103.2|747103.2|748073.8|747073.8|748103.5|747103.5|748073.8|747073.8|25
1644393390000|2022-02-09 07:56:30|748077|747077|748089.4|747089.4|748568.5|747101.2|748062.3|746568.5|33
1644393400000|2022-02-09 07:56:40|748087.8|747087.8|748022.3|747022.3|748574.6|747087.8|748014|746523.4|31
1644393410000|2022-02-09 07:56:50|748525.3|746525.3|748090|747090|748578|747092.3|748021.7|746520.3|29
1644393420000|2022-02-09 07:57:00|748090.9|747090.9|748588|746588|748594.5|747093.3|747999.2|746579.6|37
1644393430000|2022-02-09 07:57:10|748590.2|746590.2|748081.7|747081.7|748610.4|747180|747999.5|746488.9|36
1644393440000|2022-02-09 07:57:20|748055.5|747055.5|748546.7|746546.7|748548.5|747055.9|748048.8|746542|24
1644393450000|2022-02-09 07:57:30|748547.2|746547.2|748551.2|746551.2|748556.5|747073.9|748060.3|746545.5|24
1644393460000|2022-02-09 07:57:40|748553.2|746553.2|748095.2|747095.2|748558.2|747095.2|748060.9|746552.9|30
1644393470000|2022-02-09 07:57:50|748095.1|747095.1|748017.4|747017.4|748095.1|747095.1|747990.4|746990.4|27
1644393480000|2022-02-09 07:58:00|748009.8|747009.8|748020.1|747020.1|748036|747036|748001.3|747001.3|27
1644393490000|2022-02-09 07:58:10|748020.5|747020.5|747991.6|746991.6|748020.5|747020.5|747985.7|746985.7|23
1644393500000|2022-02-09 07:58:20|747991.7|746991.7|748411.4|746411.4|748473.4|746994.3|747906.8|746411.4|26
1644393510000|2022-02-09 07:58:30|748412.7|746412.7|747867.8|746867.8|748416.6|746916.6|747867.8|746381.1|29
1644393520000|2022-02-09 07:58:40|747877.1|746877.1|747904.2|746904.2|748405.8|746915.8|747877.1|746394.6|30
1644393530000|2022-02-09 07:58:50|748414.7|746414.7|747927.9|746927.9|748414.7|746929.6|747863.7|746367.3|34
1644393540000|2022-02-09 07:59:00|747927.5|746927.5|748049.4|747049.4|748435|747060.9|747927.2|746435|34
1644393550000|2022-02-09 07:59:10|748054.7|747054.7|748590.4|746590.4|748611.6|747108.1|748032.4|746587.4|38
1644393560000|2022-02-09 07:59:20|748594.9|746594.9|748085.1|747085.1|748601.2|747088.1|748085.1|746582.5|28
1644393570000|2022-02-09 07:59:30|748091.2|747091.2|748073.9|747073.9|748628.9|747124.6|748053.1|746561.3|33
1644393580000|2022-02-09 07:59:40|748132.4|747132.4|748722.1|746722.1|748725.2|747214.8|748132.4|746691.4|36
1644393590000|2022-02-09 07:59:50|748729.1|746729.1|748815.5|746815.5|748817.7|747321.2|748297.7|746716.8|37
1644393600000|2022-02-09 08:00:00|748823.1|746823.1|748478|747478|749110.7|747478|748306.7|746812.3|40
1644393610000|2022-02-09 08:00:10|748451.2|747451.2|748410.7|747410.7|748912.1|747451.2|748310.8|746797.3|38
1644393620000|2022-02-09 08:00:20|748409.8|747409.8|748256.2|747256.2|748844.7|747409.8|748256.2|746782.8|36
1644393630000|2022-02-09 08:00:30|748232.2|747232.2|748716.7|746716.7|748720.1|747238.8|748192|746716.7|38
1644393640000|2022-02-09 08:00:40|748732.2|746732.2|748261.6|747261.6|748760|747269.7|748217.6|746732.2|36
1644393650000|2022-02-09 08:00:50|748260.6|747260.6|748343.5|747343.5|748358.2|747358.2|748248.2|747248.2|31
1644393660000|2022-02-09 08:01:00|748342.6|747342.6|748337.3|747337.3|748347.6|747347.6|748306.4|747306.4|33
1644393670000|2022-02-09 08:01:10|748335.9|747335.9|748272|747272|748336.8|747336.8|748247.5|747247.5|38
1644393680000|2022-02-09 08:01:20|748239.6|747239.6|748161.1|747161.1|748727.4|747249.6|748154.7|746712.5|35
1644393690000|2022-02-09 08:01:30|748164.1|747164.1|748168.9|747168.9|748653.2|747185.8|748114.3|746653.2|31
1644393700000|2022-02-09 08:01:40|748192.5|747192.5|748184|747184|748231.9|747231.9|748174.7|747174.7|33
1644393710000|2022-02-09 08:01:50|748179.8|747179.8|748182|747182|748188.1|747188.1|748173.5|747173.5|31
1644393720000|2022-02-09 08:02:00|748180.8|747180.8|748238.5|747238.5|748238.5|747238.5|748168.7|747168.7|33
1644393730000|2022-02-09 08:02:10|748739.3|746739.3|748319|747319|748746.3|747447.9|748228.6|746739.3|35
1644393740000|2022-02-09 08:02:20|748303.8|747303.8|748246.9|747246.9|748303.8|747303.8|748216|747216|34
1644393750000|2022-02-09 08:02:30|748248.4|747248.4|748141.6|747141.6|748701.5|747248.4|748136.7|746647.2|36
1644393760000|2022-02-09 08:02:40|748145.1|747145.1|748275.9|747275.9|748736.5|747275.9|748144.9|746720.5|33
1644393770000|2022-02-09 08:02:50|748268.7|747268.7|748302.1|747302.1|748320.1|747320.1|748268.3|747268.3|35
1644393780000|2022-02-09 08:03:00|748302|747302|748678|746678|748678|747304.2|748157.5|746678|37
1644393790000|2022-02-09 08:03:10|748175|747175|748167.6|747167.6|748693.7|747248.9|748167.6|746665.5|32
1644393800000|2022-02-09 08:03:20|748158.4|747158.4|748707.8|746707.8|748707.8|747209.3|748148.2|746701|34
1644393810000|2022-02-09 08:03:30|748212.5|747212.5|748203|747203|748212.5|747212.5|748171.3|747171.3|30
1644393820000|2022-02-09 08:03:40|748205.6|747205.6|748210.7|747210.7|748210.7|747210.7|748191.1|747191.1|26
1644393830000|2022-02-09 08:03:50|748205.3|747205.3|748157.9|747157.9|748207.5|747207.5|748138.9|747138.9|31
1644393840000|2022-02-09 08:04:00|748154.2|747154.2|748164.6|747164.6|748192.4|747192.4|748129.7|747129.7|30
1644393850000|2022-02-09 08:04:10|748166.7|747166.7|748183.6|747183.6|748201.6|747201.6|748140.9|747140.9|27
1644393860000|2022-02-09 08:04:20|748189.7|747189.7|748136|747136|748189.7|747189.7|748136|747136|28
1644393870000|2022-02-09 08:04:30|748140.4|747140.4|748187.4|747187.4|748214.6|747214.6|748128.6|747128.6|28
1644393880000|2022-02-09 08:04:40|748184.9|747184.9|748176|747176|748188.7|747188.7|748169.3|747169.3|24
1644393890000|2022-02-09 08:04:50|748176.3|747176.3|748130.8|747130.8|748184.2|747184.2|748126.1|747126.1|34
1644393900000|2022-02-09 08:05:00|748124.8|747124.8|748125.4|747125.4|748138.8|747138.8|748118.5|747118.5|22
1644393910000|2022-02-09 08:05:10|748134.3|747134.3|748080.9|747080.9|748238.1|747238.1|748074.2|747074.2|33
1644393920000|2022-02-09 08:05:20|748089.6|747089.6|748090.9|747090.9|748099.9|747099.9|748084.7|747084.7|23
1644393930000|2022-02-09 08:05:30|748092.9|747092.9|748044.5|747044.5|748095.9|747095.9|748025.7|747025.7|28
1644393940000|2022-02-09 08:05:40|748046.3|747046.3|748044|747044|748064.6|747064.6|748037.1|747037.1|25
1644393950000|2022-02-09 08:05:50|748047.4|747047.4|748052.4|747052.4|748052.4|747052.4|748042.3|747042.3|19
1644393960000|2022-02-09 08:06:00|748051.1|747051.1|748043.9|747043.9|748051.6|747051.6|748033.8|747033.8|32
1644393970000|2022-02-09 08:06:10|748067|747067|748045.3|747045.3|748067|747067|748043.3|747043.3|29
1644393980000|2022-02-09 08:06:20|748045.2|747045.2|748067.5|747067.5|748094.7|747094.7|747950.8|746950.8|32
1644393990000|2022-02-09 08:06:30|748067.9|747067.9|748045.7|747045.7|748069.6|747069.6|748039.2|747039.2|31
1644394000000|2022-02-09 08:06:40|748045.8|747045.8|748013.4|747013.4|748047|747047|748003.7|747003.7|19
1644394010000|2022-02-09 08:06:50|748005.1|747005.1|748055.4|747055.4|748060.9|747060.9|747995.6|746995.6|17
1644394020000|2022-02-09 08:07:00|748054.3|747054.3|748023.6|747023.6|748054.3|747054.3|748013.4|747013.4|26
1644394030000|2022-02-09 08:07:10|748022.4|747022.4|748038.8|747038.8|748039.9|747039.9|748017.1|747017.1|25
1644394040000|2022-02-09 08:07:20|748040.2|747040.2|748079.8|747079.8|748087.2|747087.2|748034.5|747034.5|24
1644394050000|2022-02-09 08:07:30|748079.9|747079.9|748087.6|747087.6|748096|747096|748079.2|747079.2|30
1644394060000|2022-02-09 08:07:40|748079.3|747079.3|748052|747052|748080.3|747080.3|748047.2|747047.2|25
1644394070000|2022-02-09 08:07:50|748053.9|747053.9|748071.5|747071.5|748077|747077|748050.5|747050.5|28
1644394080000|2022-02-09 08:08:00|748078.2|747078.2|748068.5|747068.5|748078.2|747078.2|748052.3|747052.3|28
1644394090000|2022-02-09 08:08:10|748069.3|747069.3|748055.8|747055.8|748069.3|747069.3|748042.1|747042.1|28
1644394100000|2022-02-09 08:08:20|748055.6|747055.6|748029.6|747029.6|748055.6|747055.6|748028.2|747028.2|21
1644394110000|2022-02-09 08:08:30|748031.8|747031.8|747952.3|746952.3|748032.1|747032.1|747952.3|746952.3|31
1644394120000|2022-02-09 08:08:40|747962.8|746962.8|747810.1|746810.1|747988.7|746988.7|747804.9|746804.9|34
1644394130000|2022-02-09 08:08:50|747815.1|746815.1|747754|746754|747815.1|746815.1|747673.5|746673.5|38
1644394140000|2022-02-09 08:09:00|747752.2|746752.2|747702.7|746702.7|747753.3|746753.3|747644.4|746644.4|34
1644394150000|2022-02-09 08:09:10|747688.5|746688.5|747635.2|746635.2|747688.5|746688.5|747607.1|746607.1|33
1644394160000|2022-02-09 08:09:20|747636.6|746636.6|747713.4|746713.4|747760.7|746760.7|747608.4|746608.4|40
1644394170000|2022-02-09 08:09:30|747742.4|746742.4|747764.9|746764.9|747764.9|746764.9|747692.8|746692.8|37
1644394180000|2022-02-09 08:09:40|747759.4|746759.4|748249.8|746249.8|748249.8|746776|747694.2|746249.8|36
1644394190000|2022-02-09 08:09:50|748246.4|746246.4|747750.5|746750.5|748246.4|746774.9|747705.2|746246.4|33
1644394200000|2022-02-09 08:10:00|747733.5|746733.5|747775|746775|747779.6|746779.6|747662.6|746662.6|36
1644394210000|2022-02-09 08:10:10|747765.2|746765.2|747659.9|746659.9|747767.4|746767.4|747646.1|746646.1|37
1644394220000|2022-02-09 08:10:20|747656.7|746656.7|747689.5|746689.5|747691.7|746691.7|747654.8|746654.8|24
1644394230000|2022-02-09 08:10:30|747689.3|746689.3|747972.2|746972.2|747975.1|746975.1|747689.3|746689.3|34
1644394240000|2022-02-09 08:10:40|747971.6|746971.6|747929.5|746929.5|747973.9|746973.9|747906.3|746906.3|29
1644394250000|2022-02-09 08:10:50|747936.6|746936.6|747921.4|746921.4|747949.5|746949.5|747908.4|746908.4|27
1644394260000|2022-02-09 08:11:00|747903.1|746903.1|747820.1|746820.1|747913.1|746913.1|747820.1|746820.1|26
1644394270000|2022-02-09 08:11:10|747816.4|746816.4|747747.1|746747.1|747826.7|746826.7|747731.1|746731.1|34
1644394280000|2022-02-09 08:11:20|747748|746748|747754.5|746754.5|747785|746785|747733.7|746733.7|31
1644394290000|2022-02-09 08:11:30|747749.2|746749.2|747753.8|746753.8|747769.8|746769.8|747735.4|746735.4|32
1644394300000|2022-02-09 08:11:40|747761.3|746761.3|747804.2|746804.2|747804.2|746804.2|747741.7|746741.7|27
1644394310000|2022-02-09 08:11:50|747788.4|746788.4|747725.5|746725.5|747819.3|746819.3|747715.4|746715.4|35
1644394320000|2022-02-09 08:12:00|747720.2|746720.2|747734.9|746734.9|747736.3|746736.3|747720.2|746720.2|24
1644394330000|2022-02-09 08:12:10|747730.7|746730.7|747832.2|746832.2|747834.2|746834.2|747716.6|746716.6|29
1644394340000|2022-02-09 08:12:20|747833.6|746833.6|747841.3|746841.3|747851.4|746851.4|747833.6|746833.6|17
1644394350000|2022-02-09 08:12:30|747841.2|746841.2|747898.5|746898.5|747898.5|746898.5|747811.2|746811.2|24
1644394360000|2022-02-09 08:12:40|747900.9|746900.9|747897.7|746897.7|747902.8|746902.8|747887.5|746887.5|19
1644394370000|2022-02-09 08:12:50|747885|746885|747888.5|746888.5|747890|746890|747882.8|746882.8|21
1644394380000|2022-02-09 08:13:00|747887.9|746887.9|747888.3|746888.3|747895|746895|747881.5|746881.5|24
1644394390000|2022-02-09 08:13:10|747888|746888|747901.6|746901.6|747910.8|746910.8|747887.3|746887.3|23
1644394400000|2022-02-09 08:13:20|747901.5|746901.5|747911.4|746911.4|747925.6|746925.6|747901.5|746901.5|25
1644394410000|2022-02-09 08:13:30|747912.5|746912.5|747903.5|746903.5|747917.1|746917.1|747903.5|746903.5|20
1644394420000|2022-02-09 08:13:40|747903.3|746903.3|747906.4|746906.4|747907.2|746907.2|747901.9|746901.9|15
1644394430000|2022-02-09 08:13:50|747907|746907|747768.1|746768.1|747907.4|746907.4|747721.1|746721.1|28
1644394440000|2022-02-09 08:14:00|747767.5|746767.5|747693.3|746693.3|747767.5|746767.5|747678.8|746678.8|35
1644394450000|2022-02-09 08:14:10|747680.8|746680.8|747700.2|746700.2|747719.8|746719.8|747680|746680|31
1644394460000|2022-02-09 08:14:20|747690.9|746690.9|747706.5|746706.5|747709.7|746709.7|747689.4|746689.4|22
1644394470000|2022-02-09 08:14:30|747708.9|746708.9|747737.5|746737.5|748226.1|746784.3|747708.9|746221.6|34
1644394480000|2022-02-09 08:14:40|747734.9|746734.9|747704.2|746704.2|747758.6|746758.6|747684.8|746684.8|24
1644394490000|2022-02-09 08:14:50|747703.9|746703.9|747715|746715|747723|746723|747700.1|746700.1|27
1644394500000|2022-02-09 08:15:00|747722.6|746722.6|747704.2|746704.2|747797.4|746797.4|747693.2|746693.2|33
1644394510000|2022-02-09 08:15:10|747708.4|746708.4|747738.5|746738.5|747749.3|746749.3|747696.3|746696.3|32
1644394520000|2022-02-09 08:15:20|747739|746739|747723.5|746723.5|747760.3|746760.3|747710|746710|30
1644394530000|2022-02-09 08:15:30|747723.8|746723.8|747717.5|746717.5|747727.3|746727.3|747717.5|746717.5|21
1644394540000|2022-02-09 08:15:40|747717.8|746717.8|747696.5|746696.5|747721.2|746721.2|747695.6|746695.6|16
1644394550000|2022-02-09 08:15:50|747699.7|746699.7|747638.5|746638.5|747723.1|746723.1|747629.8|746629.8|32
1644394560000|2022-02-09 08:16:00|747641.9|746641.9|747672.9|746672.9|747672.9|746672.9|747632.4|746632.4|32
1644394570000|2022-02-09 08:16:10|747675|746675|747580.9|746580.9|747712.3|746712.3|747566.6|746566.6|33
1644394580000|2022-02-09 08:16:20|747581.2|746581.2|747629.4|746629.4|747642.7|746642.7|747580.3|746580.3|33
1644394590000|2022-02-09 08:16:30|747627.9|746627.9|747738.2|746738.2|747738.2|746738.2|747627.9|746627.9|26
1644394600000|2022-02-09 08:16:40|747705.2|746705.2|747604.8|746604.8|747705.2|746705.2|747570.7|746570.7|34
1644394610000|2022-02-09 08:16:50|747614.4|746614.4|747549.9|746549.9|747620.4|746620.4|747543.6|746543.6|32
1644394620000|2022-02-09 08:17:00|747535.8|746535.8|747620.5|746620.5|747627|746627|747535.8|746535.8|32
1644394630000|2022-02-09 08:17:10|747573|746573|747613.8|746613.8|747662.8|746662.8|747550.7|746550.7|35
1644394640000|2022-02-09 08:17:20|747614.1|746614.1|747575.2|746575.2|747621.5|746621.5|747574.2|746574.2|28
1644394650000|2022-02-09 08:17:30|747575.3|746575.3|747666|746666|747683.3|746683.3|747575.3|746575.3|27
1644394660000|2022-02-09 08:17:40|747670|746670|747674.4|746674.4|747684.6|746684.6|747630.6|746630.6|35
1644394670000|2022-02-09 08:17:50|747674.8|746674.8|747688.1|746688.1|747701|746701|747674.8|746674.8|30
1644394680000|2022-02-09 08:18:00|747686.9|746686.9|747648.6|746648.6|747691.9|746691.9|747635.7|746635.7|31
1644394690000|2022-02-09 08:18:10|747652.6|746652.6|747639.8|746639.8|747668.1|746668.1|747636.9|746636.9|25
1644394700000|2022-02-09 08:18:20|747640.8|746640.8|747626.3|746626.3|747649.6|746649.6|747616.6|746616.6|25
1644394710000|2022-02-09 08:18:30|747626.8|746626.8|747646.3|746646.3|747649.6|746649.6|747619.3|746619.3|25
1644394720000|2022-02-09 08:18:40|747647.2|746647.2|747671.7|746671.7|747693.3|746693.3|747639.9|746639.9|27
1644394730000|2022-02-09 08:18:50|747672.7|746672.7|747675.4|746675.4|747679.5|746679.5|747671.1|746671.1|26
1644394740000|2022-02-09 08:19:00|747674.7|746674.7|747677.1|746677.1|747678.6|746678.6|747663.2|746663.2|21
1644394750000|2022-02-09 08:19:10|747673.1|746673.1|747717.1|746717.1|747731.3|746731.3|747673.1|746673.1|31
1644394760000|2022-02-09 08:19:20|747726.2|746726.2|747719.9|746719.9|747728.9|746728.9|747701.6|746701.6|28
1644394770000|2022-02-09 08:19:30|747713.2|746713.2|747681.9|746681.9|747722|746722|747677.9|746677.9|26
1644394780000|2022-02-09 08:19:40|747679.3|746679.3|747729.8|746729.8|747746.5|746746.5|747679.3|746679.3|25
1644394790000|2022-02-09 08:19:50|747727.3|746727.3|747712.9|746712.9|747732.7|746732.7|747712.1|746712.1|24
1644394800000|2022-02-09 08:20:00|747714.3|746714.3|747683.6|746683.6|747718.7|746718.7|747662|746662|34
1644394810000|2022-02-09 08:20:10|747679.8|746679.8|747700.2|746700.2|747703.1|746703.1|747679.8|746679.8|24
1644394820000|2022-02-09 08:20:20|747688.5|746688.5|747672.6|746672.6|747701.2|746701.2|747672.6|746672.6|32
1644394830000|2022-02-09 08:20:30|747673|746673|747687.6|746687.6|747689.4|746689.4|747673|746673|23
1644394840000|2022-02-09 08:20:40|747688.6|746688.6|747616.6|746616.6|748109.6|746688.6|747559.2|746109.6|32
1644394850000|2022-02-09 08:20:50|747638.6|746638.6|747619.2|746619.2|747651.7|746651.7|747606.1|746606.1|31
1644394860000|2022-02-09 08:21:00|747622.3|746622.3|747555.1|746555.1|747622.3|746622.3|747545|746545|32
1644394870000|2022-02-09 08:21:10|747555.3|746555.3|747564.7|746564.7|747564.8|746564.8|747554.5|746554.5|27
1644394880000|2022-02-09 08:21:20|747565.2|746565.2|747549.3|746549.3|747565.2|746565.2|747539.5|746539.5|25
1644394890000|2022-02-09 08:21:30|747552.9|746552.9|747551.6|746551.6|747556.1|746556.1|747545|746545|26
1644394900000|2022-02-09 08:21:40|747551.1|746551.1|747549.6|746549.6|747551.3|746551.3|747531.4|746531.4|28
1644394910000|2022-02-09 08:21:50|747553.3|746553.3|747547.8|746547.8|747553.8|746553.8|747480.8|746480.8|29
1644394920000|2022-02-09 08:22:00|747549.3|746549.3|747540.8|746540.8|747570|746570|747533.3|746533.3|32
1644394930000|2022-02-09 08:22:10|747557.3|746557.3|747621.6|746621.6|747629.3|746629.3|747557.3|746557.3|31
1644394940000|2022-02-09 08:22:20|747620.7|746620.7|747647.3|746647.3|747658.8|746658.8|747606.8|746606.8|35
1644394950000|2022-02-09 08:22:30|747633.5|746633.5|747547.9|746547.9|747633.7|746633.7|747540|746540|30
1644394960000|2022-02-09 08:22:40|747549.9|746549.9|747553.8|746553.8|747556.8|746556.8|747549.8|746549.8|22
1644394970000|2022-02-09 08:22:50|747554.2|746554.2|747607.4|746607.4|747607.4|746607.4|747547.1|746547.1|30
1644394980000|2022-02-09 08:23:00|747596.8|746596.8|747616.3|746616.3|747658.5|746658.5|747594.1|746594.1|33
1644394990000|2022-02-09 08:23:10|747621.5|746621.5|747637.8|746637.8|747644.4|746644.4|747620.2|746620.2|30
1644395000000|2022-02-09 08:23:20|747637.9|746637.9|747541.3|746541.3|747638.4|746638.4|747520.9|746520.9|27
1644395010000|2022-02-09 08:23:30|747540.7|746540.7|747535|746535|747555.5|746555.5|747531.3|746531.3|20
1644395020000|2022-02-09 08:23:40|747537.2|746537.2|747509.5|746509.5|747542.4|746542.4|747488.9|746488.9|26
1644395030000|2022-02-09 08:23:50|747510.2|746510.2|747658.8|746658.8|747676|746676|747510.2|746510.2|39
1644395040000|2022-02-09 08:24:00|747656|746656|747628.4|746628.4|747657.4|746657.4|747593.4|746593.4|33
1644395050000|2022-02-09 08:24:10|747655.2|746655.2|747577.5|746577.5|747663.5|746663.5|747536.6|746536.6|37
1644395060000|2022-02-09 08:24:20|747576.2|746576.2|747559.5|746559.5|747583.2|746583.2|747535.6|746535.6|29
1644395070000|2022-02-09 08:24:30|747557.1|746557.1|747557.9|746557.9|747566.4|746566.4|747544.4|746544.4|34
1644395080000|2022-02-09 08:24:40|747558|746558|747577.2|746577.2|747595.7|746595.7|747549.6|746549.6|28
1644395090000|2022-02-09 08:24:50|747581.2|746581.2|747666.4|746666.4|747670.8|746670.8|747579|746579|34
1644395100000|2022-02-09 08:25:00|747650.3|746650.3|747640.1|746640.1|747669.5|746669.5|747640.1|746640.1|31
1644395110000|2022-02-09 08:25:10|747629.9|746629.9|747541.3|746541.3|747629.9|746629.9|747521.3|746521.3|33
1644395120000|2022-02-09 08:25:20|747549.1|746549.1|747595.3|746595.3|747619.7|746619.7|747532|746532|22
1644395130000|2022-02-09 08:25:30|747610.7|746610.7|747717.1|746717.1|747721.7|746721.7|747603.7|746603.7|37
1644395140000|2022-02-09 08:25:40|747695.5|746695.5|747754.2|746754.2|747754.2|746754.2|747695.5|746695.5|24
1644395150000|2022-02-09 08:25:50|747751.7|746751.7|747815.4|746815.4|747830.6|746830.6|747720.4|746720.4|25
1644395160000|2022-02-09 08:26:00|747828.8|746828.8|747816.6|746816.6|747850.8|746850.8|747807.9|746807.9|33
1644395170000|2022-02-09 08:26:10|747808.8|746808.8|747723.2|746723.2|747819.3|746819.3|747718|746718|39
1644395180000|2022-02-09 08:26:20|747726.5|746726.5|747664.7|746664.7|747726.5|746726.5|747662.9|746662.9|29
1644395190000|2022-02-09 08:26:30|747657|746657|747566.5|746566.5|747657|746657|747531.6|746531.6|34
1644395200000|2022-02-09 08:26:40|747563|746563|747619.3|746619.3|747644.1|746644.1|747553.9|746553.9|30
1644395210000|2022-02-09 08:26:50|747621.3|746621.3|747662.8|746662.8|747674.8|746674.8|747618|746618|24
1644395220000|2022-02-09 08:27:00|747661.2|746661.2|747723.2|746723.2|747723.2|746723.2|747647.4|746647.4|32
1644395230000|2022-02-09 08:27:10|747728.9|746728.9|747546.1|746546.1|747731.5|746731.5|747515.6|746515.6|36
1644395240000|2022-02-09 08:27:20|747538.7|746538.7|747538.2|746538.2|747541.8|746541.8|747519.3|746519.3|34
1644395250000|2022-02-09 08:27:30|747537.6|746537.6|747529|746529|747545.8|746545.8|747521.3|746521.3|32
1644395260000|2022-02-09 08:27:40|747530.7|746530.7|747513.9|746513.9|747543.4|746543.4|747513.5|746513.5|25
1644395270000|2022-02-09 08:27:50|747516.7|746516.7|747369.3|746369.3|747542.7|746542.7|747345.7|746345.7|33
1644395280000|2022-02-09 08:28:00|747360|746360|747578.1|746578.1|748065.1|746580|747357.8|746051.9|36
1644395290000|2022-02-09 08:28:10|747581.8|746581.8|747545.5|746545.5|747585.2|746585.2|747543.1|746543.1|39
1644395300000|2022-02-09 08:28:20|747553.8|746553.8|747581.5|746581.5|747581.5|746581.5|747547.5|746547.5|30
1644395310000|2022-02-09 08:28:30|747578.7|746578.7|747612.9|746612.9|747613.1|746613.1|747552|746552|35
1644395320000|2022-02-09 08:28:40|747609.7|746609.7|747524.1|746524.1|747613.4|746613.4|747524.1|746524.1|33
1644395330000|2022-02-09 08:28:50|747506|746506|747537.5|746537.5|747546.4|746546.4|747506|746506|30
1644395340000|2022-02-09 08:29:00|747532.8|746532.8|747412.1|746412.1|747532.8|746532.8|747333.9|746333.9|31
1644395350000|2022-02-09 08:29:10|747420.2|746420.2|747435.9|746435.9|747950.4|746471.1|747418.1|745920.8|30
1644395360000|2022-02-09 08:29:20|747432|746432|747363.6|746363.6|747432|746432|747363.6|746363.6|32
1644395370000|2022-02-09 08:29:30|747370.1|746370.1|747245.5|746245.5|747838.7|746372.5|747245.5|745838.7|32
1644395380000|2022-02-09 08:29:40|747272.4|746272.4|747191.8|746191.8|747303.8|746303.8|747191.8|746191.8|36
1644395390000|2022-02-09 08:29:50|747193|746193|747109.9|746109.9|747658.9|746193|747109.9|745644|38
1644395400000|2022-02-09 08:30:00|747135.3|746135.3|747278.6|746278.6|747280|746280|747132.4|746132.4|38
1644395410000|2022-02-09 08:30:10|747278.9|746278.9|747350|746350|747672.9|746350|747186.2|745672.9|38
1644395420000|2022-02-09 08:30:20|747356.7|746356.7|747198.3|746198.3|747732.2|746356.8|747198.3|745732.2|33
1644395430000|2022-02-09 08:30:30|747202.5|746202.5|747128.9|746128.9|747227.2|746227.2|747114|746114|35
1644395440000|2022-02-09 08:30:40|747136.9|746136.9|747173.9|746173.9|747194.7|746194.7|747136.9|746136.9|28
1644395450000|2022-02-09 08:30:50|747177.6|746177.6|747292.4|746292.4|747293.8|746293.8|747156.3|746156.3|35
1644395460000|2022-02-09 08:31:00|747287.4|746287.4|747361|746361|747363.9|746363.9|747285.3|746285.3|29
1644395470000|2022-02-09 08:31:10|747343.2|746343.2|747345.4|746345.4|747827.5|746357.4|747319|745827.5|31
1644395480000|2022-02-09 08:31:20|747333.8|746333.8|747329.7|746329.7|747362.9|746362.9|747311.7|746311.7|33
1644395490000|2022-02-09 08:31:30|747332.5|746332.5|747840.9|745840.9|747875.3|746401.1|747324.4|745838.1|37
1644395500000|2022-02-09 08:31:40|747848.1|745848.1|747387.9|746387.9|747852.1|746387.9|747322.6|745828.5|29
1644395510000|2022-02-09 08:31:50|747384.5|746384.5|747363.6|746363.6|747390.5|746390.5|747339|746339|32
1644395520000|2022-02-09 08:32:00|747370|746370|747395.1|746395.1|747412.5|746412.5|747370|746370|34
1644395530000|2022-02-09 08:32:10|747393.9|746393.9|747274.6|746274.6|747396.8|746396.8|747250.2|746250.2|33
1644395540000|2022-02-09 08:32:20|747274.1|746274.1|747279.4|746279.4|747315|746315|747253.5|746253.5|34
1644395550000|2022-02-09 08:32:30|747280.2|746280.2|747262.6|746262.6|747286|746286|747253.8|746253.8|29
1644395560000|2022-02-09 08:32:40|747264.2|746264.2|747267|746267|747268.6|746268.6|747250|746250|20
1644395570000|2022-02-09 08:32:50|747265.1|746265.1|747258.4|746258.4|747265.1|746265.1|747251.7|746251.7|23
1644395580000|2022-02-09 08:33:00|747258.5|746258.5|747187.2|746187.2|747272.9|746272.9|747174.3|746174.3|30
1644395590000|2022-02-09 08:33:10|747174.1|746174.1|747181.5|746181.5|747199.1|746199.1|747138.7|746138.7|32
1644395600000|2022-02-09 08:33:20|747181.1|746181.1|747138.7|746138.7|747181.1|746181.1|747129.6|746129.6|32
1644395610000|2022-02-09 08:33:30|747143.5|746143.5|747138.8|746138.8|747144|746144|747126.1|746126.1|28
1644395620000|2022-02-09 08:33:40|747139.4|746139.4|747130.7|746130.7|747211.9|746211.9|747114.5|746114.5|34
1644395630000|2022-02-09 08:33:50|747120.4|746120.4|747146|746146|747151.3|746151.3|747119.7|746119.7|28
1644395640000|2022-02-09 08:34:00|747154.6|746154.6|747321.7|746321.7|747322.9|746322.9|747154.6|746154.6|31
1644395650000|2022-02-09 08:34:10|747319.8|746319.8|747333|746333|747359.3|746359.3|747309.6|746309.6|35
1644395660000|2022-02-09 08:34:20|747326.6|746326.6|747272.3|746272.3|747326.6|746326.6|747264.4|746264.4|32
1644395670000|2022-02-09 08:34:30|747271.4|746271.4|747326|746326|747326|746326|747249.2|746249.2|31
1644395680000|2022-02-09 08:34:40|747325|746325|747374.9|746374.9|747381.8|746381.8|747319.9|746319.9|33
1644395690000|2022-02-09 08:34:50|747390.2|746390.2|747421.6|746421.6|747435.9|746435.9|747386.3|746386.3|32
1644395700000|2022-02-09 08:35:00|747424.1|746424.1|747464.6|746464.6|747970.5|746487|747421.7|745967.1|33
1644395710000|2022-02-09 08:35:10|747459.8|746459.8|747487.3|746487.3|747487.3|746487.3|747436.1|746436.1|31
1644395720000|2022-02-09 08:35:20|747478.2|746478.2|747469.3|746469.3|747483|746483|747432.2|746432.2|30
1644395730000|2022-02-09 08:35:30|747438.3|746438.3|747408.6|746408.6|747438.3|746438.3|747385.7|746385.7|36
1644395740000|2022-02-09 08:35:40|747386.5|746386.5|747478.9|746478.9|747478.9|746478.9|747384.9|746384.9|29
1644395750000|2022-02-09 08:35:50|747476.4|746476.4|747535.3|746535.3|747552.5|746552.5|747476.4|746476.4|26
1644395760000|2022-02-09 08:36:00|747523.9|746523.9|747533.6|746533.6|747534.4|746534.4|747511.8|746511.8|27
1644395770000|2022-02-09 08:36:10|747534.9|746534.9|747626.3|746626.3|747626.3|746626.3|747530|746530|23
1644395780000|2022-02-09 08:36:20|747622|746622|747598.8|746598.8|747622.6|746622.6|747598.5|746598.5|17
1644395790000|2022-02-09 08:36:30|747599.9|746599.9|747614.5|746614.5|747619|746619|747596.7|746596.7|27
1644395800000|2022-02-09 08:36:40|747613.2|746613.2|747524.5|746524.5|747613.2|746613.2|747465.4|746465.4|29
1644395810000|2022-02-09 08:36:50|747524.4|746524.4|747465.3|746465.3|747525.4|746525.4|747455.2|746455.2|22
1644395820000|2022-02-09 08:37:00|747467.4|746467.4|747456.2|746456.2|747509.3|746509.3|747437|746437|24
1644395830000|2022-02-09 08:37:10|747461.8|746461.8|747533.3|746533.3|747543.5|746543.5|747442.7|746442.7|28
1644395840000|2022-02-09 08:37:20|747533.8|746533.8|747532.7|746532.7|747553.5|746553.5|747524.2|746524.2|28
1644395850000|2022-02-09 08:37:30|747534.5|746534.5|747527.1|746527.1|747541.5|746541.5|747521.1|746521.1|20
1644395860000|2022-02-09 08:37:40|747529.6|746529.6|747554.1|746554.1|747587.8|746587.8|747528.9|746528.9|31
1644395870000|2022-02-09 08:37:50|747548.5|746548.5|747532.3|746532.3|747557.7|746557.7|747512.2|746512.2|31
1644395880000|2022-02-09 08:38:00|747531.6|746531.6|747529.7|746529.7|747539.4|746539.4|747517.6|746517.6|32
1644395890000|2022-02-09 08:38:10|747530.8|746530.8|747522.1|746522.1|747560|746560|747510.9|746510.9|33
1644395900000|2022-02-09 08:38:20|747519.9|746519.9|747504.8|746504.8|747545|746545|747479.9|746479.9|22
1644395910000|2022-02-09 08:38:30|747502.6|746502.6|747509.4|746509.4|747526.3|746526.3|747500.2|746500.2|32
1644395920000|2022-02-09 08:38:40|747509.7|746509.7|747501.9|746501.9|747511.2|746511.2|747484.5|746484.5|25
1644395930000|2022-02-09 08:38:50|747502.3|746502.3|747439.2|746439.2|747502.3|746502.3|747439.2|746439.2|23
1644395940000|2022-02-09 08:39:00|747452.7|746452.7|747406.7|746406.7|747928.9|746473.2|747404.6|745928.9|28
1644395950000|2022-02-09 08:39:10|747411.9|746411.9|747384.7|746384.7|747414.3|746414.3|747370.2|746370.2|30
1644395960000|2022-02-09 08:39:20|747389.8|746389.8|747379.6|746379.6|747398.7|746398.7|747371.1|746371.1|29
1644395970000|2022-02-09 08:39:30|747369.1|746369.1|747451.9|746451.9|747457|746457|747355.9|746355.9|28
1644395980000|2022-02-09 08:39:40|747451.3|746451.3|747362.5|746362.5|747956.4|746469.8|747357.4|745956.4|28
1644395990000|2022-02-09 08:39:50|747369.7|746369.7|747311|746311|747369.7|746369.7|747279|746279|31
1644396000000|2022-02-09 08:40:00|747306.8|746306.8|747297.8|746297.8|747317.8|746317.8|747277.2|746277.2|29
1644396010000|2022-02-09 08:40:10|747303.3|746303.3|747201.4|746201.4|747309.9|746309.9|747160.4|746160.4|28
1644396020000|2022-02-09 08:40:20|747191.7|746191.7|747044.2|746044.2|747198.4|746198.4|747028.9|746028.9|32
1644396030000|2022-02-09 08:40:30|747020|746020|747055.6|746055.6|747096|746096|747020|746020|34
1644396040000|2022-02-09 08:40:40|747055.5|746055.5|747093.3|746093.3|747101.3|746101.3|747043.6|746043.6|36
1644396050000|2022-02-09 08:40:50|747092.7|746092.7|747173.4|746173.4|747192.1|746192.1|747079.7|746079.7|33
1644396060000|2022-02-09 08:41:00|747175.4|746175.4|747179.1|746179.1|747179.3|746179.3|747149.3|746149.3|34
1644396070000|2022-02-09 08:41:10|747179.8|746179.8|747194.6|746194.6|747246.3|746246.3|747174.5|746174.5|32
1644396080000|2022-02-09 08:41:20|747220|746220|747199.2|746199.2|747226.8|746226.8|747183.4|746183.4|33
1644396090000|2022-02-09 08:41:30|747196|746196|747209.1|746209.1|747221.9|746221.9|747189.3|746189.3|35
1644396100000|2022-02-09 08:41:40|747206.9|746206.9|747261.3|746261.3|747282.2|746282.2|747187.7|746187.7|29
1644396110000|2022-02-09 08:41:50|747263.5|746263.5|747217.2|746217.2|747267.8|746267.8|747145.6|746145.6|33
1644396120000|2022-02-09 08:42:00|747220.6|746220.6|747208.6|746208.6|747243.1|746243.1|747202.5|746202.5|30
1644396130000|2022-02-09 08:42:10|747206.9|746206.9|747218.3|746218.3|747230.6|746230.6|747206.9|746206.9|23
1644396140000|2022-02-09 08:42:20|747223.5|746223.5|747235.7|746235.7|747235.7|746235.7|747211.8|746211.8|24
1644396150000|2022-02-09 08:42:30|747237.8|746237.8|747333.3|746333.3|747357.8|746357.8|747237.8|746237.8|35
1644396160000|2022-02-09 08:42:40|747339.7|746339.7|747295.2|746295.2|747341.9|746341.9|747274.1|746274.1|34
1644396170000|2022-02-09 08:42:50|747298.2|746298.2|747214.9|746214.9|747358.7|746358.7|747213.3|746213.3|35
1644396180000|2022-02-09 08:43:00|747219.3|746219.3|747188.5|746188.5|747256.8|746256.8|747171.4|746171.4|26
1644396190000|2022-02-09 08:43:10|747186.8|746186.8|747212.6|746212.6|747302.9|746302.9|747185.8|746185.8|36
1644396200000|2022-02-09 08:43:20|747212.9|746212.9|747276.8|746276.8|747277.5|746277.5|747206.4|746206.4|34
1644396210000|2022-02-09 08:43:30|747282.4|746282.4|747182|746182|747723.9|746283.8|747182|745723.9|29
1644396220000|2022-02-09 08:43:40|747188.1|746188.1|747183.9|746183.9|747202.9|746202.9|747172.3|746172.3|29
1644396230000|2022-02-09 08:43:50|747187.3|746187.3|747187.7|746187.7|747198.5|746198.5|747175.7|746175.7|19
1644396240000|2022-02-09 08:44:00|747191.7|746191.7|747226.8|746226.8|747226.8|746226.8|747189.1|746189.1|25
1644396250000|2022-02-09 08:44:10|747228.8|746228.8|747230.3|746230.3|747240.8|746240.8|747225.6|746225.6|23
1644396260000|2022-02-09 08:44:20|747231.3|746231.3|747230|746230|747248.6|746248.6|747227.7|746227.7|21
1644396270000|2022-02-09 08:44:30|747229.9|746229.9|747245.9|746245.9|747282.5|746282.5|747229.9|746229.9|30
1644396280000|2022-02-09 08:44:40|747247.4|746247.4|747223.6|746223.6|747282.7|746282.7|747223.6|746223.6|25
1644396290000|2022-02-09 08:44:50|747230.5|746230.5|747202.4|746202.4|747239.5|746239.5|747191.8|746191.8|30
1644396300000|2022-02-09 08:45:00|747200.9|746200.9|747231.3|746231.3|747241.4|746241.4|747192|746192|35
1644396310000|2022-02-09 08:45:10|747226.3|746226.3|747198.5|746198.5|747238.5|746238.5|747198|746198|31
1644396320000|2022-02-09 08:45:20|747196.4|746196.4|747179.8|746179.8|747201.1|746201.1|747149.4|746149.4|33
1644396330000|2022-02-09 08:45:30|747177.6|746177.6|747168.2|746168.2|747675.6|746187.9|747160.9|745670.6|26
1644396340000|2022-02-09 08:45:40|747174|746174|747160.6|746160.6|747203.4|746203.4|747160.4|746160.4|32
1644396350000|2022-02-09 08:45:50|747165.5|746165.5|747153.9|746153.9|747186.7|746186.7|747120.5|746120.5|36
1644396360000|2022-02-09 08:46:00|747151.3|746151.3|747228.5|746228.5|747243.1|746243.1|747151.3|746151.3|29
1644396370000|2022-02-09 08:46:10|747226.3|746226.3|747274.8|746274.8|747288.9|746288.9|747218.8|746218.8|30
1644396380000|2022-02-09 08:46:20|747274.6|746274.6|747305.7|746305.7|747314.1|746314.1|747250.7|746250.7|32
1644396390000|2022-02-09 08:46:30|747306.2|746306.2|747339.5|746339.5|747368.2|746368.2|747306.2|746306.2|35
1644396400000|2022-02-09 08:46:40|747344|746344|747344.6|746344.6|747351.6|746351.6|747328.7|746328.7|28
1644396410000|2022-02-09 08:46:50|747348.5|746348.5|747355.6|746355.6|747373.3|746373.3|747339.2|746339.2|26
1644396420000|2022-02-09 08:47:00|747357.1|746357.1|747358.5|746358.5|747369.9|746369.9|747354.3|746354.3|27
1644396430000|2022-02-09 08:47:10|747354.6|746354.6|747288.5|746288.5|747361.2|746361.2|747283.1|746283.1|23
1644396440000|2022-02-09 08:47:20|747287|746287|747201.1|746201.1|747287|746287|747201.1|746201.1|27
1644396450000|2022-02-09 08:47:30|747200.5|746200.5|747266.6|746266.6|747266.6|746266.6|747199|746199|21
1644396460000|2022-02-09 08:47:40|747270.4|746270.4|747252.3|746252.3|747270.4|746270.4|747228.7|746228.7|26
1644396470000|2022-02-09 08:47:50|747244.3|746244.3|747228.7|746228.7|747248.4|746248.4|747228.3|746228.3|28
1644396480000|2022-02-09 08:48:00|747230.7|746230.7|747207.7|746207.7|747259|746259|747202.3|746202.3|26
1644396490000|2022-02-09 08:48:10|747203.5|746203.5|747202.4|746202.4|747203.5|746203.5|747146.7|746146.7|29
1644396500000|2022-02-09 08:48:20|747204.1|746204.1|747276.3|746276.3|747277.5|746277.5|747204.1|746204.1|28
1644396510000|2022-02-09 08:48:30|747276.2|746276.2|747278.5|746278.5|747287.5|746287.5|747267|746267|21
1644396520000|2022-02-09 08:48:40|747271.5|746271.5|747240.7|746240.7|747278.3|746278.3|747239.9|746239.9|27
1644396530000|2022-02-09 08:48:50|747240.8|746240.8|747220.9|746220.9|747240.8|746240.8|747215.1|746215.1|32
1644396540000|2022-02-09 08:49:00|747219.5|746219.5|747190|746190|747220.4|746220.4|747190|746190|31
1644396550000|2022-02-09 08:49:10|747190.1|746190.1|747203.5|746203.5|747214|746214|747175.9|746175.9|32
1644396560000|2022-02-09 08:49:20|747202.9|746202.9|747197.9|746197.9|747223.8|746223.8|747197.9|746197.9|31
1644396570000|2022-02-09 08:49:30|747197.8|746197.8|747178.2|746178.2|747201.7|746201.7|747176.6|746176.6|19
1644396580000|2022-02-09 08:49:40|747180.7|746180.7|747133|746133|747180.7|746180.7|747131.1|746131.1|26
1644396590000|2022-02-09 08:49:50|747132.7|746132.7|747107|746107|747137.1|746137.1|747097.1|746097.1|22
1644396600000|2022-02-09 08:50:00|747103.5|746103.5|747124.3|746124.3|747124.6|746124.6|747091.5|746091.5|30
1644396610000|2022-02-09 08:50:10|747085.2|746085.2|747070.8|746070.8|747085.2|746085.2|747038.4|746038.4|38
1644396620000|2022-02-09 08:50:20|747072.4|746072.4|747121.4|746121.4|747124.5|746124.5|747066.1|746066.1|30
1644396630000|2022-02-09 08:50:30|747121.7|746121.7|747117|746117|747139.8|746139.8|747110.2|746110.2|36
1644396640000|2022-02-09 08:50:40|747117.8|746117.8|747101.3|746101.3|747136.7|746136.7|747085.5|746085.5|33
1644396650000|2022-02-09 08:50:50|747096.5|746096.5|747082.6|746082.6|747106.7|746106.7|747081.2|746081.2|29
1644396660000|2022-02-09 08:51:00|747082.1|746082.1|747102.3|746102.3|747120.2|746120.2|747067.4|746067.4|29
1644396670000|2022-02-09 08:51:10|747103.9|746103.9|747101.7|746101.7|747109.3|746109.3|747095|746095|32
1644396680000|2022-02-09 08:51:20|747094.6|746094.6|747154|746154|747154|746154|747088.6|746088.6|30
1644396690000|2022-02-09 08:51:30|747156.8|746156.8|747192|746192|747192|746192|747142.1|746142.1|20
1644396700000|2022-02-09 08:51:40|747198.8|746198.8|747214.5|746214.5|747220.6|746220.6|747191.3|746191.3|28
1644396710000|2022-02-09 08:51:50|747215.1|746215.1|747266.6|746266.6|747266.6|746266.6|747191.4|746191.4|26
1644396720000|2022-02-09 08:52:00|747262.8|746262.8|747319|746319|747322.2|746322.2|747255.5|746255.5|33
1644396730000|2022-02-09 08:52:10|747320.1|746320.1|747339|746339|747359.1|746359.1|747318.4|746318.4|32
1644396740000|2022-02-09 08:52:20|747338.8|746338.8|747339.3|746339.3|747341.4|746341.4|747336|746336|19
1644396750000|2022-02-09 08:52:30|747341|746341|747185.2|746185.2|747343.3|746343.3|747160.1|746160.1|29
1644396760000|2022-02-09 08:52:40|747180.5|746180.5|747166.3|746166.3|747684.4|746211.4|747145.6|745684.4|33
1644396770000|2022-02-09 08:52:50|747169.6|746169.6|747259.1|746259.1|747267|746267|747146.1|746146.1|35
1644396780000|2022-02-09 08:53:00|747262.9|746262.9|747260.7|746260.7|747269.7|746269.7|747230.2|746230.2|32
1644396790000|2022-02-09 08:53:10|747257.7|746257.7|747305.5|746305.5|747320.9|746320.9|747257.7|746257.7|30
1644396800000|2022-02-09 08:53:20|747307|746307|747303.3|746303.3|747340|746340|747299.7|746299.7|27
1644396810000|2022-02-09 08:53:30|747295|746295|747158.5|746158.5|747295|746295|747150.9|746150.9|31
1644396820000|2022-02-09 08:53:40|747168.2|746168.2|747160.9|746160.9|747206.8|746206.8|747150|746150|29
1644396830000|2022-02-09 08:53:50|747168.3|746168.3|747182.6|746182.6|747183.1|746183.1|747158.4|746158.4|28
1644396840000|2022-02-09 08:54:00|747179.5|746179.5|747165.4|746165.4|747183|746183|747165.4|746165.4|27
1644396850000|2022-02-09 08:54:10|747156.9|746156.9|747141.6|746141.6|747156.9|746156.9|747121.4|746121.4|27
1644396860000|2022-02-09 08:54:20|747139.4|746139.4|747147.3|746147.3|747158.8|746158.8|747138.8|746138.8|32
1644396870000|2022-02-09 08:54:30|747148.6|746148.6|747100.7|746100.7|747148.9|746148.9|747095.5|746095.5|26
1644396880000|2022-02-09 08:54:40|747105.2|746105.2|747188.7|746188.7|747602.2|746193.1|747086.2|745602.2|31
1644396890000|2022-02-09 08:54:50|747187.7|746187.7|747201.4|746201.4|747223.5|746223.5|747187.7|746187.7|30
1644396900000|2022-02-09 08:55:00|747200.6|746200.6|747221.6|746221.6|747223.5|746223.5|747192.8|746192.8|24
1644396910000|2022-02-09 08:55:10|747224|746224|747247.8|746247.8|747260.6|746260.6|747221.1|746221.1|34
1644396920000|2022-02-09 08:55:20|747249.8|746249.8|747260.7|746260.7|747322.3|746322.3|747237.5|746237.5|30
1644396930000|2022-02-09 08:55:30|747259.8|746259.8|747350.3|746350.3|747358.6|746358.6|747255.8|746255.8|28
1644396940000|2022-02-09 08:55:40|747362.9|746362.9|747413.5|746413.5|747413.5|746413.5|747352.2|746352.2|29
1644396950000|2022-02-09 08:55:50|747461.2|746461.2|747478|746478|747523.3|746523.3|747454.7|746454.7|32
1644396960000|2022-02-09 08:56:00|747470.1|746470.1|747507.5|746507.5|747517.8|746517.8|747463.1|746463.1|29
1644396970000|2022-02-09 08:56:10|747506.1|746506.1|747525.6|746525.6|747527.9|746527.9|747506|746506|23
1644396980000|2022-02-09 08:56:20|747516|746516|747527|746527|747546.7|746546.7|747511.8|746511.8|28
1644396990000|2022-02-09 08:56:30|747525.8|746525.8|747523.6|746523.6|747536|746536|747506.8|746506.8|33
1644397000000|2022-02-09 08:56:40|747522.5|746522.5|747531.4|746531.4|747541.8|746541.8|747519.2|746519.2|24
1644397010000|2022-02-09 08:56:50|747529.8|746529.8|747650.3|746650.3|747730.3|746730.3|747529.8|746529.8|37
1644397020000|2022-02-09 08:57:00|747654.8|746654.8|747691.5|746691.5|747691.5|746691.5|747631.1|746631.1|31
1644397030000|2022-02-09 08:57:10|747687.3|746687.3|747729.6|746729.6|747729.6|746729.6|747684.2|746684.2|28
1644397040000|2022-02-09 08:57:20|747722.3|746722.3|747800.1|746800.1|747905.5|746905.5|747698.1|746698.1|34
1644397050000|2022-02-09 08:57:30|747812.5|746812.5|747871.8|746871.8|747877.4|746877.4|747774.1|746774.1|30
1644397060000|2022-02-09 08:57:40|747864.6|746864.6|747872.7|746872.7|747881.7|746881.7|747858.6|746858.6|28
1644397070000|2022-02-09 08:57:50|747873.1|746873.1|747845.8|746845.8|747875.3|746875.3|747793.5|746793.5|34
1644397080000|2022-02-09 08:58:00|747844|746844|747812.5|746812.5|747844|746844|747754.2|746754.2|33
1644397090000|2022-02-09 08:58:10|747791.9|746791.9|747823.3|746823.3|747824.9|746824.9|747791.9|746791.9|31
1644397100000|2022-02-09 08:58:20|747819.9|746819.9|748894.4|746894.4|748894.4|746894.4|747802.1|746741.5|34
1644397110000|2022-02-09 08:58:30|748874.7|746874.7|748857.5|746857.5|748901.2|747401.2|748352.3|746844.1|35
1644397120000|2022-02-09 08:58:40|748810.6|746810.6|748872.1|746872.1|748889.2|747399.2|748379|746810.6|30
1644397130000|2022-02-09 08:58:50|748868.9|746868.9|748423.7|747423.7|748907.7|747426.2|748365.6|746841.4|34
1644397140000|2022-02-09 08:59:00|748409.7|747409.7|748408.5|747408.5|748434.7|747434.7|748386.1|747386.1|35
1644397150000|2022-02-09 08:59:10|748409.2|747409.2|748355.2|747355.2|748894.3|747474.3|748350.7|746851.7|35
1644397160000|2022-02-09 08:59:20|748359.8|747359.8|748376.9|747376.9|748888.5|747415.7|748329.5|746887.8|35
1644397170000|2022-02-09 08:59:30|748374.8|747374.8|748317.2|747317.2|748377.1|747377.1|748277.7|747277.7|34
1644397180000|2022-02-09 08:59:40|748305.8|747305.8|748295.6|747295.6|748826.7|747315.3|748285.5|746816.6|27
1644397190000|2022-02-09 08:59:50|748295.2|747295.2|748213.2|747213.2|748810.3|747295.2|748199.3|746706.3|31
1644397200000|2022-02-09 09:00:00|748211.4|747211.4|748218.7|747218.7|748228.2|747228.2|748145.8|747145.8|34
1644397210000|2022-02-09 09:00:10|748224.1|747224.1|748277.1|747277.1|748732.1|747280.3|748224.1|746726.5|31
1644397220000|2022-02-09 09:00:20|748273.6|747273.6|748241.7|747241.7|748753.8|747273.6|748233.6|746741.2|25
1644397230000|2022-02-09 09:00:30|748242.3|747242.3|748288.6|747288.6|748288.6|747288.6|748235.6|747235.6|24
1644397240000|2022-02-09 09:00:40|748290.9|747290.9|748262.8|747262.8|748389.6|747389.6|748249.5|747249.5|31
1644397250000|2022-02-09 09:00:50|748297.5|747297.5|748237.8|747237.8|748795.5|747365.6|748236.6|746795.5|38
1644397260000|2022-02-09 09:01:00|748237.3|747237.3|748181.5|747181.5|748716.7|747237.3|748177.2|746692.4|35
1644397270000|2022-02-09 09:01:10|748185.6|747185.6|748734.4|746734.4|748739.4|747297|748182.2|746702.7|31
1644397280000|2022-02-09 09:01:20|748737.3|746737.3|748215.6|747215.6|748737.3|747220.8|748196.6|746726.6|29
1644397290000|2022-02-09 09:01:30|748214.5|747214.5|749010|747010|749027.8|747536.2|748102.3|746935.1|33
1644397300000|2022-02-09 09:01:40|749011.9|747011.9|748495.5|747495.5|749027.2|747520.8|748495.5|747003.8|35
1644397310000|2022-02-09 09:01:50|748497|747497|748446.2|747446.2|748497.1|747497.1|748424.1|747424.1|33
1644397320000|2022-02-09 09:02:00|748480.7|747480.7|748435|747435|748967.6|747487.1|748405.4|746925.4|36
1644397330000|2022-02-09 09:02:10|748439.4|747439.4|748365.1|747365.1|748486.8|747486.8|748365.1|747365.1|33
1644397340000|2022-02-09 09:02:20|748387.6|747387.6|748411.5|747411.5|748411.7|747411.7|748383.6|747383.6|23
1644397350000|2022-02-09 09:02:30|748411.4|747411.4|748334|747334|748411.4|747411.4|748304.5|747304.5|32
1644397360000|2022-02-09 09:02:40|748316.7|747316.7|748252.6|747252.6|748822.5|747323|748248.8|746795.6|32
1644397370000|2022-02-09 09:02:50|748250.7|747250.7|748665.9|746665.9|748679.4|747257.3|748151.4|746665.3|31
1644397380000|2022-02-09 09:03:00|748651.8|746651.8|748107.3|747107.3|748651.8|747169.1|748103.6|746651.8|32
1644397390000|2022-02-09 09:03:10|748099.6|747099.6|748023.2|747023.2|748128.1|747128.1|748023.2|747023.2|33
1644397400000|2022-02-09 09:03:20|748023.8|747023.8|747898.7|746898.7|748527.7|747023.8|747889.9|746450.5|40
1644397410000|2022-02-09 09:03:30|747891.3|746891.3|747879|746879|747923.1|746923.1|747859.7|746859.7|25
1644397420000|2022-02-09 09:03:40|747879.6|746879.6|747945.5|746945.5|747948.2|746948.2|747874.9|746874.9|31
1644397430000|2022-02-09 09:03:50|747938.9|746938.9|748409.6|746409.6|748415.7|746944.7|747920.8|746404.5|31
1644397440000|2022-02-09 09:04:00|748407.5|746407.5|747922.9|746922.9|748413.7|746951.7|747922.3|746407.5|23
1644397450000|2022-02-09 09:04:10|747920.9|746920.9|748021|747021|748038.1|747038.1|747906|746906|33
1644397460000|2022-02-09 09:04:20|748022|747022|748008.6|747008.6|748526.5|747022.4|748000.1|746526.5|25
1644397470000|2022-02-09 09:04:30|748006.2|747006.2|748034|747034|748034|747034|748006.1|747006.1|27
1644397480000|2022-02-09 09:04:40|748035.5|747035.5|748025.5|747025.5|748035.5|747035.5|748011.1|747011.1|24
1644397490000|2022-02-09 09:04:50|748042.6|747042.6|748018.1|747018.1|748530.1|747042.6|748018.1|746525.4|25
1644397500000|2022-02-09 09:05:00|748018.8|747018.8|747998.2|746998.2|748043.7|747043.7|747964.1|746964.1|30
1644397510000|2022-02-09 09:05:10|747990|746990|748001|747001|748037.2|747037.2|747990|746990|32
1644397520000|2022-02-09 09:05:20|747999.4|746999.4|747984.1|746984.1|748023.3|747023.3|747982.6|746982.6|26
1644397530000|2022-02-09 09:05:30|748008.6|747008.6|747972.3|746972.3|748008.6|747008.6|747957|746957|29
1644397540000|2022-02-09 09:05:40|747976.8|746976.8|748018.2|747018.2|748023.9|747023.9|747941.7|746941.7|27
1644397550000|2022-02-09 09:05:50|748019.3|747019.3|748085.2|747085.2|748085.2|747085.2|747974.7|746974.7|29
1644397560000|2022-02-09 09:06:00|748083.8|747083.8|748051|747051|748083.8|747083.8|748046.6|747046.6|33
1644397570000|2022-02-09 09:06:10|748045.3|747045.3|748148.5|747148.5|748151.2|747151.2|748042.7|747042.7|34
1644397580000|2022-02-09 09:06:20|748141.2|747141.2|748271.5|747271.5|748281.6|747281.6|748141.2|747141.2|30
1644397590000|2022-02-09 09:06:30|748269.7|747269.7|748318.6|747318.6|748330.3|747330.3|748264.5|747264.5|32
1644397600000|2022-02-09 09:06:40|748315.4|747315.4|748308.8|747308.8|748361.3|747361.3|748283.6|747283.6|35
1644397610000|2022-02-09 09:06:50|748303.2|747303.2|748340.2|747340.2|748357.5|747357.5|748275.2|747275.2|28
1644397620000|2022-02-09 09:07:00|748341.5|747341.5|748298.9|747298.9|748341.5|747341.5|748271.2|747271.2|34
1644397630000|2022-02-09 09:07:10|748293.1|747293.1|748362.1|747362.1|748371.2|747371.2|748282.1|747282.1|34
1644397640000|2022-02-09 09:07:20|748363.7|747363.7|748290.3|747290.3|748376|747376|748287.5|747287.5|29
1644397650000|2022-02-09 09:07:30|748281|747281|748286.2|747286.2|748292.4|747292.4|748272.8|747272.8|33
1644397660000|2022-02-09 09:07:40|748284.5|747284.5|748300.3|747300.3|748305.2|747305.2|748259.3|747259.3|28
1644397670000|2022-02-09 09:07:50|748302.5|747302.5|748310.4|747310.4|748310.6|747310.6|748291.3|747291.3|26
1644397680000|2022-02-09 09:08:00|748308.2|747308.2|748395.8|747395.8|748397.6|747397.6|748308.2|747308.2|30
1644397690000|2022-02-09 09:08:10|748391.7|747391.7|748426.1|747426.1|748431.7|747431.7|748380.6|747380.6|32
1644397700000|2022-02-09 09:08:20|748420.8|747420.8|748390.5|747390.5|748427.1|747427.1|748388.3|747388.3|29
1644397710000|2022-02-09 09:08:30|748430.7|747430.7|748449.3|747449.3|748476.8|747476.8|748430.7|747430.7|29
1644397720000|2022-02-09 09:08:40|748451.5|747451.5|748529.1|747529.1|748549.2|747549.2|748426.6|747426.6|34
1644397730000|2022-02-09 09:08:50|748528.6|747528.6|748459.3|747459.3|748528.6|747528.6|748427|747427|31
1644397740000|2022-02-09 09:09:00|748465.9|747465.9|748516.6|747516.6|748536.5|747536.5|748459.4|747459.4|22
1644397750000|2022-02-09 09:09:10|748512.5|747512.5|748484.6|747484.6|748523.8|747523.8|748480.7|747480.7|28
1644397760000|2022-02-09 09:09:20|748481.2|747481.2|748470.3|747470.3|748971.1|747492.2|748463.6|746971.1|26
1644397770000|2022-02-09 09:09:30|748444.1|747444.1|748432.5|747432.5|748466.3|747466.3|748418.3|747418.3|30
1644397780000|2022-02-09 09:09:40|748445.3|747445.3|748398.2|747398.2|748461.1|747461.1|748397.7|747397.7|31
1644397790000|2022-02-09 09:09:50|748396.9|747396.9|748327.4|747327.4|748874.3|747400.5|748327.4|746874.3|29
1644397800000|2022-02-09 09:10:00|748330|747330|748270.1|747270.1|748337.4|747337.4|748270.1|747270.1|35
1644397810000|2022-02-09 09:10:10|748279.5|747279.5|748282.8|747282.8|748300.1|747300.1|748274|747274|29
1644397820000|2022-02-09 09:10:20|748285|747285|748254.5|747254.5|748290.5|747290.5|748251.3|747251.3|30
1644397830000|2022-02-09 09:10:30|748253.3|747253.3|748179.1|747179.1|748256.2|747256.2|748173.6|747173.6|28
1644397840000|2022-02-09 09:10:40|748180.2|747180.2|748147|747147|748184.2|747184.2|748136.2|747136.2|27
1644397850000|2022-02-09 09:10:50|748147.6|747147.6|748217.2|747217.2|748226.4|747226.4|748147.4|747147.4|31
1644397860000|2022-02-09 09:11:00|748218.6|747218.6|748239.3|747239.3|748260.6|747260.6|748216.9|747216.9|30
1644397870000|2022-02-09 09:11:10|748236.6|747236.6|748229.2|747229.2|748238.8|747238.8|748229.2|747229.2|22
1644397880000|2022-02-09 09:11:20|748229.1|747229.1|748189.1|747189.1|748229.1|747229.1|748181.3|747181.3|27
1644397890000|2022-02-09 09:11:30|748188.2|747188.2|748191.2|747191.2|748192|747192|748186.8|747186.8|16
1644397900000|2022-02-09 09:11:40|748191.5|747191.5|748210.6|747210.6|748210.6|747210.6|748189.2|747189.2|22
1644397910000|2022-02-09 09:11:50|748211.4|747211.4|748210.2|747210.2|748213.6|747213.6|748203.4|747203.4|24
1644397920000|2022-02-09 09:12:00|748203.7|747203.7|748175.9|747175.9|748203.7|747203.7|748173.2|747173.2|25
1644397930000|2022-02-09 09:12:10|748175.1|747175.1|748200.4|747200.4|748203.5|747203.5|748172.4|747172.4|29
1644397940000|2022-02-09 09:12:20|748199.5|747199.5|748201.9|747201.9|748224.6|747224.6|748197.9|747197.9|28
1644397950000|2022-02-09 09:12:30|748212.2|747212.2|748240.5|747240.5|748247.3|747247.3|748211.4|747211.4|30
1644397960000|2022-02-09 09:12:40|748242.4|747242.4|748373.4|747373.4|748373.4|747373.4|748240.1|747240.1|31
1644397970000|2022-02-09 09:12:50|748372.4|747372.4|748434.9|747434.9|748434.9|747434.9|748372.4|747372.4|33
1644397980000|2022-02-09 09:13:00|748434|747434|748462.4|747462.4|748469.5|747469.5|748434|747434|32
1644397990000|2022-02-09 09:13:10|748467.7|747467.7|748463.8|747463.8|748467.7|747467.7|748454.9|747454.9|27
1644398000000|2022-02-09 09:13:20|748464.1|747464.1|748505.3|747505.3|748505.3|747505.3|748463.3|747463.3|24
1644398010000|2022-02-09 09:13:30|748505.5|747505.5|748486.1|747486.1|748505.5|747505.5|748486.1|747486.1|26
1644398020000|2022-02-09 09:13:40|748487.9|747487.9|748459.8|747459.8|748487.9|747487.9|748455.4|747455.4|27
1644398030000|2022-02-09 09:13:50|748472.2|747472.2|748500.2|747500.2|748974.8|747500.2|748451.2|746958.7|31
1644398040000|2022-02-09 09:14:00|748482.6|747482.6|748547.2|747547.2|748549.2|747549.2|748482.6|747482.6|30
1644398050000|2022-02-09 09:14:10|748561.4|747561.4|748593.5|747593.5|748605.8|747605.8|748559|747559|30
1644398060000|2022-02-09 09:14:20|748593.7|747593.7|748664|747664|748669.3|747669.3|748586.4|747586.4|36
1644398070000|2022-02-09 09:14:30|748661.1|747661.1|748711.5|747711.5|748714.2|747714.2|748618.6|747618.6|35
1644398080000|2022-02-09 09:14:40|748699.2|747699.2|748719.3|747719.3|748719.3|747719.3|748690|747690|30
1644398090000|2022-02-09 09:14:50|748718.7|747718.7|748719.5|747719.5|748719.5|747719.5|748697.9|747697.9|30
1644398100000|2022-02-09 09:15:00|748720.6|747720.6|748847.9|747847.9|748862.7|747862.7|748708.7|747708.7|32
1644398110000|2022-02-09 09:15:10|748857.6|747857.6|748835.3|747835.3|748866.2|747866.2|748806.9|747806.9|31
1644398120000|2022-02-09 09:15:20|748838.8|747838.8|748648.2|747648.2|748838.8|747838.8|748637.1|747637.1|35
1644398130000|2022-02-09 09:15:30|748647.9|747647.9|748639.6|747639.6|748661.9|747661.9|748639.6|747639.6|27
1644398140000|2022-02-09 09:15:40|748631.7|747631.7|748534.5|747534.5|748636.2|747636.2|748530.4|747530.4|34
1644398150000|2022-02-09 09:15:50|748533.8|747533.8|748540.2|747540.2|749094.5|747592.3|748488.4|747086.2|34
1644398160000|2022-02-09 09:16:00|748537.4|747537.4|748332.5|747332.5|748537.4|747537.4|748301.5|747301.5|35
1644398170000|2022-02-09 09:16:10|748330.5|747330.5|748302.3|747302.3|748353.4|747353.4|748292.8|747292.8|39
1644398180000|2022-02-09 09:16:20|748301.1|747301.1|748384.4|747384.4|748401.6|747401.6|748292.6|747292.6|35
1644398190000|2022-02-09 09:16:30|748395.7|747395.7|748401.1|747401.1|748403.1|747403.1|748391.8|747391.8|29
1644398200000|2022-02-09 09:16:40|748402.2|747402.2|748399.6|747399.6|748404.1|747404.1|748394.7|747394.7|27
1644398210000|2022-02-09 09:16:50|748399.1|747399.1|748390.2|747390.2|748400.4|747400.4|748390.2|747390.2|27
1644398220000|2022-02-09 09:17:00|748379.7|747379.7|748378.2|747378.2|748402.9|747402.9|748374.8|747374.8|28
1644398230000|2022-02-09 09:17:10|748376.6|747376.6|748345.8|747345.8|748380|747380|748329.5|747329.5|25
1644398240000|2022-02-09 09:17:20|748346.3|747346.3|748346.7|747346.7|748349.8|747349.8|748316.9|747316.9|29
1644398250000|2022-02-09 09:17:30|748346|747346|748348.7|747348.7|748350.9|747350.9|748336.3|747336.3|32
1644398260000|2022-02-09 09:17:40|748350.2|747350.2|748344|747344|748362.6|747362.6|748344|747344|32
1644398270000|2022-02-09 09:17:50|748342.9|747342.9|748368.4|747368.4|748371.9|747371.9|748321.1|747321.1|33
1644398280000|2022-02-09 09:18:00|748365.9|747365.9|748315.9|747315.9|748368.1|747368.1|748315.9|747315.9|33
1644398290000|2022-02-09 09:18:10|748314.2|747314.2|748329.5|747329.5|748348.2|747348.2|748288|747288|25
1644398300000|2022-02-09 09:18:20|748326.6|747326.6|748309.7|747309.7|748331.7|747331.7|748308.8|747308.8|30
1644398310000|2022-02-09 09:18:30|748315.6|747315.6|748239.7|747239.7|748315.6|747315.6|748219.3|747219.3|35
1644398320000|2022-02-09 09:18:40|748237|747237|748226.6|747226.6|748244.5|747244.5|748220.6|747220.6|31
1644398330000|2022-02-09 09:18:50|748197|747197|748177.1|747177.1|748197|747197|748169.5|747169.5|28
1644398340000|2022-02-09 09:19:00|748193.8|747193.8|748186.4|747186.4|748243.1|747243.1|748182.4|747182.4|30
1644398350000|2022-02-09 09:19:10|748188|747188|748167.6|747167.6|748188.5|747188.5|748164|747164|23
1644398360000|2022-02-09 09:19:20|748160.9|747160.9|748064.5|747064.5|748160.9|747160.9|748058.9|747058.9|28
1644398370000|2022-02-09 09:19:30|748068.6|747068.6|748076.9|747076.9|748081.8|747081.8|748039.4|747039.4|30
1644398380000|2022-02-09 09:19:40|748075.3|747075.3|748090.8|747090.8|748146.7|747146.7|748070|747070|28
1644398390000|2022-02-09 09:19:50|748108|747108|748150.5|747150.5|748150.5|747150.5|748089.7|747089.7|25
1644398400000|2022-02-09 09:20:00|748149.7|747149.7|748179.1|747179.1|748179.1|747179.1|748099.8|747099.8|28
1644398410000|2022-02-09 09:20:10|748176.6|747176.6|748220.1|747220.1|748236|747236|748162.5|747162.5|36
1644398420000|2022-02-09 09:20:20|748218.8|747218.8|748120.5|747120.5|748219.1|747219.1|748106.1|747106.1|32
1644398430000|2022-02-09 09:20:30|748125.9|747125.9|748123.1|747123.1|748126.5|747126.5|748118.1|747118.1|22
1644398440000|2022-02-09 09:20:40|748123.9|747123.9|748160.5|747160.5|748184.3|747184.3|748122.7|747122.7|23
1644398450000|2022-02-09 09:20:50|748150.5|747150.5|748091.9|747091.9|748151.5|747151.5|748090|747090|27
1644398460000|2022-02-09 09:21:00|748088.1|747088.1|748119.5|747119.5|748131|747131|748082.2|747082.2|28
1644398470000|2022-02-09 09:21:10|748118.5|747118.5|748098.4|747098.4|748126.3|747126.3|748091.7|747091.7|27
1644398480000|2022-02-09 09:21:20|748094.1|747094.1|748100.1|747100.1|748125.4|747125.4|748086.6|747086.6|30
1644398490000|2022-02-09 09:21:30|748111|747111|748131.8|747131.8|748158.1|747158.1|748076.6|747076.6|30
1644398500000|2022-02-09 09:21:40|748154.6|747154.6|748117.7|747117.7|748159.9|747159.9|748114.4|747114.4|34
1644398510000|2022-02-09 09:21:50|748125.6|747125.6|748085.9|747085.9|748146.4|747146.4|748078.2|747078.2|30
1644398520000|2022-02-09 09:22:00|748084.5|747084.5|748021|747021|748535|747084.5|747987.2|746535|35
1644398530000|2022-02-09 09:22:10|748019.5|747019.5|748000.5|747000.5|748029.2|747029.2|747960.2|746960.2|37
1644398540000|2022-02-09 09:22:20|748010.7|747010.7|748081.1|747081.1|748081.1|747081.1|748010.7|747010.7|28
1644398550000|2022-02-09 09:22:30|748069.5|747069.5|748058.3|747058.3|748069.5|747069.5|748048.1|747048.1|21
1644398560000|2022-02-09 09:22:40|748057.3|747057.3|748208.1|747208.1|748208.1|747208.1|748057.3|747057.3|23
1644398570000|2022-02-09 09:22:50|748190.4|747190.4|748092.5|747092.5|748194.9|747194.9|748089.5|747089.5|31
1644398580000|2022-02-09 09:23:00|748097|747097|748032.4|747032.4|748108.5|747108.5|748030.8|747030.8|26
1644398590000|2022-02-09 09:23:10|748033.3|747033.3|748033.9|747033.9|748532.8|747042.2|748025|746532.8|23
1644398600000|2022-02-09 09:23:20|748033.3|747033.3|748035.6|747035.6|748037.6|747037.6|748002.7|747002.7|28
1644398610000|2022-02-09 09:23:30|748035.8|747035.8|748024.2|747024.2|748036.7|747036.7|748014.7|747014.7|22
1644398620000|2022-02-09 09:23:40|748023|747023|748073.7|747073.7|748074.6|747074.6|748023|747023|19
1644398630000|2022-02-09 09:23:50|748073|747073|748045.9|747045.9|748074|747074|748017.4|747017.4|26
1644398640000|2022-02-09 09:24:00|748046.1|747046.1|748009.9|747009.9|748052.5|747052.5|748008.2|747008.2|24
1644398650000|2022-02-09 09:24:10|748008.9|747008.9|748003.9|747003.9|748014.1|747014.1|747974.6|746974.6|26
1644398660000|2022-02-09 09:24:20|748008.1|747008.1|748027.1|747027.1|748044.6|747044.6|747987.2|746987.2|32
1644398670000|2022-02-09 09:24:30|748030.5|747030.5|748024.4|747024.4|748047.6|747047.6|748005.1|747005.1|26
1644398680000|2022-02-09 09:24:40|748009.4|747009.4|747972|746972|748022.9|747022.9|747972|746972|25
1644398690000|2022-02-09 09:24:50|747981.8|746981.8|747945.2|746945.2|747981.8|746981.8|747934.6|746934.6|25
1644398700000|2022-02-09 09:25:00|747946.5|746946.5|747892.7|746892.7|747946.6|746946.6|747891.4|746891.4|25
1644398710000|2022-02-09 09:25:10|747907.2|746907.2|747907|746907|747921.7|746921.7|747897.7|746897.7|26
1644398720000|2022-02-09 09:25:20|747927.4|746927.4|747910.2|746910.2|747927.4|746927.4|747906.7|746906.7|29
1644398730000|2022-02-09 09:25:30|747917|746917|747914.6|746914.6|747920|746920|747905.2|746905.2|26
1644398740000|2022-02-09 09:25:40|747915.4|746915.4|747908.9|746908.9|747920.6|746920.6|747907|746907|20
1644398750000|2022-02-09 09:25:50|747909.9|746909.9|747937.9|746937.9|747962.5|746962.5|747909.9|746909.9|23
1644398760000|2022-02-09 09:26:00|747940.9|746940.9|748064.7|747064.7|748066.8|747066.8|747928.5|746928.5|28
1644398770000|2022-02-09 09:26:10|748062|747062|748050.2|747050.2|748070.1|747070.1|748034.3|747034.3|22
1644398780000|2022-02-09 09:26:20|748053.6|747053.6|748053.8|747053.8|748053.8|747053.8|748029.5|747029.5|18
1644398790000|2022-02-09 09:26:30|748043.8|747043.8|748045.9|747045.9|748054.7|747054.7|748035.9|747035.9|17
1644398800000|2022-02-09 09:26:40|748046.4|747046.4|748026.8|747026.8|748049.9|747049.9|747996.9|746996.9|22
1644398810000|2022-02-09 09:26:50|748025.9|747025.9|748001.3|747001.3|748031.5|747031.5|747963|746963|28
1644398820000|2022-02-09 09:27:00|747998.5|746998.5|747970|746970|748000.3|747000.3|747959.2|746959.2|21
1644398830000|2022-02-09 09:27:10|747972|746972|747968.6|746968.6|748009.2|747009.2|747968.1|746968.1|25
1644398840000|2022-02-09 09:27:20|747964.8|746964.8|747968|746968|747968.7|746968.7|747952.3|746952.3|21
1644398850000|2022-02-09 09:27:30|747960.8|746960.8|747963.5|746963.5|747969.1|746969.1|747941.9|746941.9|24
1644398860000|2022-02-09 09:27:40|747961.7|746961.7|748004.8|747004.8|748006|747006|747961.7|746961.7|21
1644398870000|2022-02-09 09:27:50|748006.4|747006.4|747987.9|746987.9|748006.4|747006.4|747974.2|746974.2|18
1644398880000|2022-02-09 09:28:00|747989.2|746989.2|748019.7|747019.7|748066.2|747066.2|747989.2|746989.2|20
1644398890000|2022-02-09 09:28:10|748035.3|747035.3|748025.3|747025.3|748055|747055|748016.3|747016.3|24
1644398900000|2022-02-09 09:28:20|748024.8|747024.8|748042.6|747042.6|748051.7|747051.7|748009.8|747009.8|24
1644398910000|2022-02-09 09:28:30|748043.7|747043.7|747996|746996|748046.3|747046.3|747996|746996|17
1644398920000|2022-02-09 09:28:40|747999.4|746999.4|748003.5|747003.5|748006|747006|747993.4|746993.4|20
1644398930000|2022-02-09 09:28:50|748003.8|747003.8|748008.2|747008.2|748014|747014|748003.8|747003.8|15
1644398940000|2022-02-09 09:29:00|748007.4|747007.4|747985.3|746985.3|748012|747012|747979.5|746979.5|19
1644398950000|2022-02-09 09:29:10|747983|746983|747987|746987|747987|746987|747975.3|746975.3|21
1644398960000|2022-02-09 09:29:20|747988|746988|747990.9|746990.9|748001.5|747001.5|747980.5|746980.5|21
1644398970000|2022-02-09 09:29:30|747992|746992|747993.9|746993.9|748000.9|747000.9|747975.6|746975.6|22
1644398980000|2022-02-09 09:29:40|747983.6|746983.6|747988.6|746988.6|747991.2|746991.2|747961.7|746961.7|17
1644398990000|2022-02-09 09:29:50|747987.3|746987.3|747968|746968|747987.3|746987.3|747966.1|746966.1|13
1644399000000|2022-02-09 09:30:00|747968.3|746968.3|747964.7|746964.7|747982.5|746982.5|747952.2|746952.2|27
1644399010000|2022-02-09 09:30:10|747961.6|746961.6|747981.2|746981.2|748002.7|747002.7|747945.3|746945.3|26
1644399020000|2022-02-09 09:30:20|747980.4|746980.4|748041.1|747041.1|748103.8|747103.8|747976.5|746976.5|30
1644399030000|2022-02-09 09:30:30|748027.2|747027.2|748042.3|747042.3|748072.9|747072.9|748027.2|747027.2|20
1644399040000|2022-02-09 09:30:40|748041.5|747041.5|748027.3|747027.3|748050.6|747050.6|748027.3|747027.3|20
1644399050000|2022-02-09 09:30:50|748040.2|747040.2|748003.7|747003.7|748048.8|747048.8|748003.7|747003.7|23
1644399060000|2022-02-09 09:31:00|748002.6|747002.6|748327|747327|748328.1|747328.1|747975.5|746975.5|32
1644399070000|2022-02-09 09:31:10|748321.8|747321.8|748240.9|747240.9|748340.5|747340.5|748236.6|747236.6|29
1644399080000|2022-02-09 09:31:20|748245.6|747245.6|748304.1|747304.1|748305.7|747305.7|748191|747191|30
1644399090000|2022-02-09 09:31:30|748306|747306|748266.1|747266.1|748306.2|747306.2|748257.1|747257.1|26
1644399100000|2022-02-09 09:31:40|748266|747266|748163.1|747163.1|748275.7|747275.7|748158.1|747158.1|19
1644399110000|2022-02-09 09:31:50|748159.1|747159.1|748288.1|747288.1|748290.3|747290.3|748151|747151|31
1644399120000|2022-02-09 09:32:00|748285.3|747285.3|748184|747184|748293.5|747293.5|748165.3|747165.3|30
1644399130000|2022-02-09 09:32:10|748185.7|747185.7|748196.9|747196.9|748209.5|747209.5|748185.7|747185.7|27
1644399140000|2022-02-09 09:32:20|748192.2|747192.2|748141.9|747141.9|748630.8|747201.8|748113.5|746630.8|30
1644399150000|2022-02-09 09:32:30|748142.3|747142.3|748120.7|747120.7|748142.3|747142.3|748113|747113|21
1644399160000|2022-02-09 09:32:40|748109.8|747109.8|748066.9|747066.9|748111.2|747111.2|748066.9|747066.9|25
1644399170000|2022-02-09 09:32:50|748067.2|747067.2|748236.1|747236.1|748248.3|747248.3|748065.8|747065.8|36
1644399180000|2022-02-09 09:33:00|748238|747238|748234.8|747234.8|748261.9|747261.9|748212.6|747212.6|28
1644399190000|2022-02-09 09:33:10|748231.7|747231.7|748219.7|747219.7|748237.3|747237.3|748195.7|747195.7|29
1644399200000|2022-02-09 09:33:20|748225|747225|748106.5|747106.5|748235.5|747235.5|748091.8|747091.8|30
1644399210000|2022-02-09 09:33:30|748118.3|747118.3|748070.2|747070.2|748118.3|747118.3|748053.3|747053.3|23
1644399220000|2022-02-09 09:33:40|748072.8|747072.8|748104.1|747104.1|748110.6|747110.6|748042.4|747042.4|34
1644399230000|2022-02-09 09:33:50|748102.6|747102.6|748099.7|747099.7|748110.7|747110.7|748089|747089|28
1644399240000|2022-02-09 09:34:00|748098.8|747098.8|748123.6|747123.6|748123.6|747123.6|748053.2|747053.2|21
1644399250000|2022-02-09 09:34:10|748135.1|747135.1|748364.6|747364.6|748373.4|747373.4|748135.1|747135.1|29
1644399260000|2022-02-09 09:34:20|748365.1|747365.1|748279|747279|748369.1|747369.1|748242.2|747242.2|33
1644399270000|2022-02-09 09:34:30|748275.3|747275.3|748348.2|747348.2|748352.4|747352.4|748275.2|747275.2|26
1644399280000|2022-02-09 09:34:40|748341.8|747341.8|748345.8|747345.8|748348.2|747348.2|748339.1|747339.1|25
1644399290000|2022-02-09 09:34:50|748346.1|747346.1|748319.8|747319.8|748346.9|747346.9|748304.3|747304.3|23
1644399300000|2022-02-09 09:35:00|748324.6|747324.6|748144|747144|748326.1|747326.1|748133.9|747133.9|34
1644399310000|2022-02-09 09:35:10|748146.2|747146.2|748173.6|747173.6|748209.3|747209.3|748146.2|747146.2|26
1644399320000|2022-02-09 09:35:20|748173.4|747173.4|748143.2|747143.2|748609.1|747174.1|748110.7|746609.1|29
1644399330000|2022-02-09 09:35:30|748139.6|747139.6|748122.3|747122.3|748185.8|747185.8|748114|747114|31
1644399340000|2022-02-09 09:35:40|748124.1|747124.1|748114.5|747114.5|748125.5|747125.5|748103.3|747103.3|22
1644399350000|2022-02-09 09:35:50|748111.8|747111.8|748115.3|747115.3|748120.1|747120.1|748104|747104|24
1644399360000|2022-02-09 09:36:00|748108.5|747108.5|748103.5|747103.5|748116.4|747116.4|748103.5|747103.5|20
1644399370000|2022-02-09 09:36:10|748087.6|747087.6|748147.4|747147.4|748147.4|747147.4|748087.6|747087.6|26
1644399380000|2022-02-09 09:36:20|748161.1|747161.1|748131.2|747131.2|748161.4|747161.4|748123.9|747123.9|25
1644399390000|2022-02-09 09:36:30|748139.1|747139.1|748202.8|747202.8|748206.5|747206.5|748122.1|747122.1|28
1644399400000|2022-02-09 09:36:40|748222.9|747222.9|748232.3|747232.3|748273.2|747273.2|748196.7|747196.7|31
1644399410000|2022-02-09 09:36:50|748232.1|747232.1|748212.6|747212.6|748232.9|747232.9|748205.5|747205.5|26
1644399420000|2022-02-09 09:37:00|748213|747213|748187.5|747187.5|748245|747245|748159.9|747159.9|30
1644399430000|2022-02-09 09:37:10|748192.4|747192.4|748174|747174|748198.1|747198.1|748161.2|747161.2|31
1644399440000|2022-02-09 09:37:20|748173.7|747173.7|748210.9|747210.9|748706.4|747212.8|748173.7|746703.5|23
1644399450000|2022-02-09 09:37:30|748210.3|747210.3|748147.4|747147.4|748223.3|747223.3|748142|747142|26
1644399460000|2022-02-09 09:37:40|748172.2|747172.2|748130.9|747130.9|748186.4|747186.4|748130.9|747130.9|30
1644399470000|2022-02-09 09:37:50|748135.7|747135.7|748144.1|747144.1|748145.3|747145.3|748133.8|747133.8|23
1644399480000|2022-02-09 09:38:00|748148.4|747148.4|748157.4|747157.4|748157.4|747157.4|748145.4|747145.4|18
1644399490000|2022-02-09 09:38:10|748146.8|747146.8|748197.3|747197.3|748197.3|747197.3|748131.3|747131.3|25
1644399500000|2022-02-09 09:38:20|748212.3|747212.3|748238.9|747238.9|748249.1|747249.1|748212.3|747212.3|18
1644399510000|2022-02-09 09:38:30|748238.2|747238.2|748185.6|747185.6|748749.2|747257.9|748180.9|746749.2|30
1644399520000|2022-02-09 09:38:40|748185|747185|748206|747206|748221.6|747221.6|748182.2|747182.2|25
1644399530000|2022-02-09 09:38:50|748209.9|747209.9|748214.9|747214.9|748224.1|747224.1|748199.1|747199.1|18
1644399540000|2022-02-09 09:39:00|748213.7|747213.7|748213.6|747213.6|748222.7|747222.7|748198|747198|26
1644399550000|2022-02-09 09:39:10|748213.7|747213.7|748358.7|747358.7|748388.6|747388.6|748213.7|747213.7|28
1644399560000|2022-02-09 09:39:20|748359.9|747359.9|748358.9|747358.9|748371.6|747371.6|748357|747357|16
1644399570000|2022-02-09 09:39:30|748361.3|747361.3|748393.9|747393.9|748396.5|747396.5|748361.3|747361.3|23
1644399580000|2022-02-09 09:39:40|748396.1|747396.1|748355.3|747355.3|748432.1|747432.1|748348.3|747348.3|32
1644399590000|2022-02-09 09:39:50|748360.8|747360.8|748359.1|747359.1|748374|747374|748333.4|747333.4|30
1644399600000|2022-02-09 09:40:00|748355.5|747355.5|748377.3|747377.3|748390.6|747390.6|748321.3|747321.3|34
1644399610000|2022-02-09 09:40:10|748375.1|747375.1|748348.4|747348.4|748409.7|747409.7|748348.4|747348.4|33
1644399620000|2022-02-09 09:40:20|748354.6|747354.6|748363.6|747363.6|748426.7|747426.7|748343.5|747343.5|30
1644399630000|2022-02-09 09:40:30|748364.2|747364.2|748352.6|747352.6|748368|747368|748340.9|747340.9|26
1644399640000|2022-02-09 09:40:40|748354|747354|748355.6|747355.6|748366.7|747366.7|748348.8|747348.8|30
1644399650000|2022-02-09 09:40:50|748362.3|747362.3|748368.8|747368.8|748375.8|747375.8|748351.9|747351.9|28
1644399660000|2022-02-09 09:41:00|748368.4|747368.4|748275.7|747275.7|748368.4|747368.4|748270.7|747270.7|33
1644399670000|2022-02-09 09:41:10|748288.8|747288.8|748208.7|747208.7|748303.8|747303.8|748202.8|747202.8|33
1644399680000|2022-02-09 09:41:20|748209.7|747209.7|748261.4|747261.4|748261.4|747261.4|748202.1|747202.1|30
1644399690000|2022-02-09 09:41:30|748253.5|747253.5|748231.1|747231.1|748263.4|747263.4|748214.3|747214.3|27
1644399700000|2022-02-09 09:41:40|748230.2|747230.2|748255.4|747255.4|748264.2|747264.2|748230.2|747230.2|24
1644399710000|2022-02-09 09:41:50|748261.3|747261.3|748256.1|747256.1|748772.9|747324.6|748254|746765.8|30
1644399720000|2022-02-09 09:42:00|748262.4|747262.4|748224.3|747224.3|748262.4|747262.4|748196.5|747196.5|26
1644399730000|2022-02-09 09:42:10|748220.4|747220.4|748193.6|747193.6|748224.6|747224.6|748186.6|747186.6|23
1644399740000|2022-02-09 09:42:20|748191.2|747191.2|748208.9|747208.9|748209|747209|748191.2|747191.2|25
1644399750000|2022-02-09 09:42:30|748211|747211|748234.9|747234.9|748266.3|747266.3|748211|747211|23
1644399760000|2022-02-09 09:42:40|748244.5|747244.5|748198.7|747198.7|748249.6|747249.6|748183.7|747183.7|21
1644399770000|2022-02-09 09:42:50|748194.6|747194.6|748195.7|747195.7|748203.1|747203.1|748185.4|747185.4|20
1644399780000|2022-02-09 09:43:00|748192.1|747192.1|748199.5|747199.5|748209.8|747209.8|748190.5|747190.5|30
1644399790000|2022-02-09 09:43:10|748198.2|747198.2|748137.8|747137.8|748198.2|747198.2|748121.7|747121.7|27
1644399800000|2022-02-09 09:43:20|748147.2|747147.2|748131.1|747131.1|748152.3|747152.3|748118.8|747118.8|25
1644399810000|2022-02-09 09:43:30|748128.9|747128.9|748128.6|747128.6|748133.3|747133.3|748118.6|747118.6|23
1644399820000|2022-02-09 09:43:40|748129.6|747129.6|748147.3|747147.3|748151.3|747151.3|748129.6|747129.6|20
1644399830000|2022-02-09 09:43:50|748144.6|747144.6|748140.8|747140.8|748155.9|747155.9|748126.8|747126.8|29
1644399840000|2022-02-09 09:44:00|748138.4|747138.4|748137.6|747137.6|748139.4|747139.4|748131.3|747131.3|20
1644399850000|2022-02-09 09:44:10|748141.8|747141.8|748151.3|747151.3|748151.4|747151.4|748131.7|747131.7|27
1644399860000|2022-02-09 09:44:20|748152.5|747152.5|748159.9|747159.9|748163.3|747163.3|748134.5|747134.5|21
1644399870000|2022-02-09 09:44:30|748163.4|747163.4|748143.2|747143.2|748184|747184|748129.4|747129.4|25
1644399880000|2022-02-09 09:44:40|748142.5|747142.5|748142.8|747142.8|748150.5|747150.5|748137|747137|18
1644399890000|2022-02-09 09:44:50|748147.9|747147.9|748141.5|747141.5|748148.2|747148.2|748137.9|747137.9|14
1644399900000|2022-02-09 09:45:00|748141.8|747141.8|748142|747142|748151.2|747151.2|748133.9|747133.9|20
1644399910000|2022-02-09 09:45:10|748139.9|747139.9|748133.9|747133.9|748150.6|747150.6|748131.4|747131.4|25
1644399920000|2022-02-09 09:45:20|748134.4|747134.4|748115.1|747115.1|748138.4|747138.4|748115.1|747115.1|24
1644399930000|2022-02-09 09:45:30|748113.5|747113.5|748042.1|747042.1|748113.5|747113.5|748026.6|747026.6|31
1644399940000|2022-02-09 09:45:40|748056.9|747056.9|748068.9|747068.9|748069.6|747069.6|748044.6|747044.6|22
1644399950000|2022-02-09 09:45:50|748071.1|747071.1|748074.3|747074.3|748090.8|747090.8|748063.4|747063.4|26
1644399960000|2022-02-09 09:46:00|748072.8|747072.8|748063.4|747063.4|748072.8|747072.8|748055|747055|24
1644399970000|2022-02-09 09:46:10|748064.2|747064.2|748079.3|747079.3|748087.7|747087.7|748062.7|747062.7|25
1644399980000|2022-02-09 09:46:20|748071.6|747071.6|748070.3|747070.3|748086.2|747086.2|748067.6|747067.6|27
1644399990000|2022-02-09 09:46:30|748071.5|747071.5|748091.7|747091.7|748097.6|747097.6|748067|747067|20
1644400000000|2022-02-09 09:46:40|748091.5|747091.5|748066|747066|748093.2|747093.2|748057.4|747057.4|26
1644400010000|2022-02-09 09:46:50|748068.9|747068.9|748056.5|747056.5|748071.8|747071.8|748056.5|747056.5|16
1644400020000|2022-02-09 09:47:00|748056.2|747056.2|748037.3|747037.3|748056.2|747056.2|748010.7|747010.7|30
1644400030000|2022-02-09 09:47:10|748035.9|747035.9|748067.3|747067.3|748075.6|747075.6|748035.6|747035.6|23
1644400040000|2022-02-09 09:47:20|748069.7|747069.7|748108.9|747108.9|748109.8|747109.8|748064.7|747064.7|23
1644400050000|2022-02-09 09:47:30|748113.9|747113.9|748237.4|747237.4|748239.1|747239.1|748113.9|747113.9|26
1644400060000|2022-02-09 09:47:40|748234|747234|748248.5|747248.5|748258.9|747258.9|748221.9|747221.9|28
1644400070000|2022-02-09 09:47:50|748248.7|747248.7|748230.9|747230.9|748250.6|747250.6|748219.1|747219.1|24
1644400080000|2022-02-09 09:48:00|748231.9|747231.9|748238.4|747238.4|748242|747242|748226.3|747226.3|28
1644400090000|2022-02-09 09:48:10|748241.3|747241.3|748203.1|747203.1|748241.3|747241.3|748203.1|747203.1|22
1644400100000|2022-02-09 09:48:20|748187.5|747187.5|748239.2|747239.2|748254.4|747254.4|748187.5|747187.5|28
1644400110000|2022-02-09 09:48:30|748242.1|747242.1|748232|747232|748242.6|747242.6|748222.4|747222.4|26
1644400120000|2022-02-09 09:48:40|748235.8|747235.8|748142.8|747142.8|748235.8|747235.8|748142.8|747142.8|20
1644400130000|2022-02-09 09:48:50|748142.6|747142.6|748136.2|747136.2|748164.1|747164.1|748130|747130|28
1644400140000|2022-02-09 09:49:00|748136.8|747136.8|748175.1|747175.1|748175.1|747175.1|748136.8|747136.8|29
1644400150000|2022-02-09 09:49:10|748173.3|747173.3|748142.3|747142.3|748173.3|747173.3|748135.9|747135.9|24
1644400160000|2022-02-09 09:49:20|748145.9|747145.9|748135.1|747135.1|748158.5|747158.5|748101.1|747101.1|25
1644400170000|2022-02-09 09:49:30|748169.5|747169.5|748209.2|747209.2|748225.4|747225.4|748169.5|747169.5|21
1644400180000|2022-02-09 09:49:40|748228.3|747228.3|748321.3|747321.3|748321.3|747321.3|748227|747227|23
1644400190000|2022-02-09 09:49:50|748324.5|747324.5|748337.9|747337.9|748341|747341|748322|747322|19
1644400200000|2022-02-09 09:50:00|748337.1|747337.1|748322.9|747322.9|748339.3|747339.3|748319.8|747319.8|18
1644400210000|2022-02-09 09:50:10|748322.2|747322.2|748317.1|747317.1|748327.5|747327.5|748309.3|747309.3|21
1644400220000|2022-02-09 09:50:20|748318|747318|748243.2|747243.2|748344.4|747344.4|748233.7|747233.7|21
1644400230000|2022-02-09 09:50:30|748241.2|747241.2|748239.8|747239.8|748260.1|747260.1|748230.7|747230.7|31
1644400240000|2022-02-09 09:50:40|748239.4|747239.4|748238.4|747238.4|748250.5|747250.5|748207|747207|27
1644400250000|2022-02-09 09:50:50|748238.1|747238.1|748176.4|747176.4|748238.1|747238.1|748157.6|747157.6|24
1644400260000|2022-02-09 09:51:00|748172.4|747172.4|748222.6|747222.6|748229.9|747229.9|748161.7|747161.7|22
1644400270000|2022-02-09 09:51:10|748230.2|747230.2|748246.4|747246.4|748267.1|747267.1|748219.3|747219.3|24
1644400280000|2022-02-09 09:51:20|748242.1|747242.1|748201|747201|748252.9|747252.9|748200.9|747200.9|23
1644400290000|2022-02-09 09:51:30|748201.2|747201.2|748240.1|747240.1|748241.4|747241.4|748194.7|747194.7|25
1644400300000|2022-02-09 09:51:40|748243.5|747243.5|748194.1|747194.1|748245.8|747245.8|748181.8|747181.8|15
1644400310000|2022-02-09 09:51:50|748191.7|747191.7|748172.8|747172.8|748191.7|747191.7|748165.2|747165.2|19
1644400320000|2022-02-09 09:52:00|748172.6|747172.6|748156.1|747156.1|748176.1|747176.1|748155.2|747155.2|18
1644400330000|2022-02-09 09:52:10|748160.5|747160.5|748145|747145|748160.7|747160.7|748140.5|747140.5|17
1644400340000|2022-02-09 09:52:20|748148.1|747148.1|748171.5|747171.5|748178.3|747178.3|748132.2|747132.2|28
1644400350000|2022-02-09 09:52:30|748173.9|747173.9|748155.1|747155.1|748174.5|747174.5|748155.1|747155.1|22
1644400360000|2022-02-09 09:52:40|748158.7|747158.7|748162.1|747162.1|748162.1|747162.1|748145|747145|27
1644400370000|2022-02-09 09:52:50|748161.3|747161.3|748179.9|747179.9|748180.5|747180.5|748149.3|747149.3|28
1644400380000|2022-02-09 09:53:00|748175.5|747175.5|748230.8|747230.8|748237|747237|748175.4|747175.4|26
1644400390000|2022-02-09 09:53:10|748226.1|747226.1|748246.6|747246.6|748247.3|747247.3|748223.8|747223.8|18
1644400400000|2022-02-09 09:53:20|748240|747240|748243.7|747243.7|748278.7|747278.7|748229.7|747229.7|22
1644400410000|2022-02-09 09:53:30|748243.8|747243.8|748247.2|747247.2|748247.2|747247.2|748238|747238|14
1644400420000|2022-02-09 09:53:40|748246.9|747246.9|748354.3|747354.3|748367.7|747367.7|748246.1|747246.1|24
1644400430000|2022-02-09 09:53:50|748356.9|747356.9|748355.1|747355.1|748366.4|747366.4|748341.5|747341.5|24
1644400440000|2022-02-09 09:54:00|748356|747356|748346.1|747346.1|748366.1|747366.1|748340.9|747340.9|28
1644400450000|2022-02-09 09:54:10|748344.6|747344.6|748316.9|747316.9|748354.4|747354.4|748304.9|747304.9|28
1644400460000|2022-02-09 09:54:20|748314.8|747314.8|748294.8|747294.8|748329.5|747329.5|748278.6|747278.6|20
1644400470000|2022-02-09 09:54:30|748285.5|747285.5|748318.5|747318.5|748335.9|747335.9|748283.2|747283.2|32
1644400480000|2022-02-09 09:54:40|748331.2|747331.2|748362.4|747362.4|748362.7|747362.7|748323.3|747323.3|27
1644400490000|2022-02-09 09:54:50|748363.6|747363.6|748352.2|747352.2|748369.2|747369.2|748350.8|747350.8|19
1644400500000|2022-02-09 09:55:00|748352.6|747352.6|748322.2|747322.2|748352.6|747352.6|748314.7|747314.7|20
1644400510000|2022-02-09 09:55:10|748318.6|747318.6|748289.9|747289.9|748320.5|747320.5|748220.5|747220.5|29
1644400520000|2022-02-09 09:55:20|748284.3|747284.3|748283|747283|748291.7|747291.7|748267.9|747267.9|22
1644400530000|2022-02-09 09:55:30|748282.4|747282.4|748240.5|747240.5|748282.4|747282.4|748240.5|747240.5|23
1644400540000|2022-02-09 09:55:40|748240.1|747240.1|748233.2|747233.2|748243.1|747243.1|748228.2|747228.2|20
1644400550000|2022-02-09 09:55:50|748229.5|747229.5|748222.7|747222.7|748244.7|747244.7|748202.7|747202.7|26
1644400560000|2022-02-09 09:56:00|748219.9|747219.9|748216.4|747216.4|748230|747230|748213|747213|19
1644400570000|2022-02-09 09:56:10|748213.9|747213.9|748213|747213|748221.6|747221.6|748212.3|747212.3|21
1644400580000|2022-02-09 09:56:20|748209.6|747209.6|748222.9|747222.9|748227.8|747227.8|748195|747195|23
1644400590000|2022-02-09 09:56:30|748226.5|747226.5|748262.8|747262.8|748265.3|747265.3|748226.5|747226.5|24
1644400600000|2022-02-09 09:56:40|748265.1|747265.1|748346.8|747346.8|748360.5|747360.5|748257.6|747257.6|28
1644400610000|2022-02-09 09:56:50|748350.1|747350.1|748290.8|747290.8|748351|747351|748290.8|747290.8|35
1644400620000|2022-02-09 09:57:00|748288.7|747288.7|748285.3|747285.3|748288.7|747288.7|748274.5|747274.5|19
1644400630000|2022-02-09 09:57:10|748288.4|747288.4|748300.7|747300.7|748301.5|747301.5|748283.6|747283.6|15
1644400640000|2022-02-09 09:57:20|748300.6|747300.6|748275.5|747275.5|748305.7|747305.7|748275.4|747275.4|22
1644400650000|2022-02-09 09:57:30|748284.7|747284.7|748268.7|747268.7|748284.7|747284.7|748268.7|747268.7|19
1644400660000|2022-02-09 09:57:40|748267.3|747267.3|748231.5|747231.5|748269.1|747269.1|748231.5|747231.5|20
1644400670000|2022-02-09 09:57:50|748234.5|747234.5|748241.4|747241.4|748248.1|747248.1|748231.4|747231.4|16
1644400680000|2022-02-09 09:58:00|748239.9|747239.9|748223|747223|748240.1|747240.1|748223|747223|16
1644400690000|2022-02-09 09:58:10|748223.1|747223.1|748197.2|747197.2|748223.1|747223.1|748161.5|747161.5|27
1644400700000|2022-02-09 09:58:20|748196.9|747196.9|748191.6|747191.6|748205.7|747205.7|748182.8|747182.8|22
1644400710000|2022-02-09 09:58:30|748189.7|747189.7|748191.8|747191.8|748191.8|747191.8|748178.4|747178.4|16
1644400720000|2022-02-09 09:58:40|748182|747182|748199.4|747199.4|748200.8|747200.8|748182|747182|14
1644400730000|2022-02-09 09:58:50|748198.1|747198.1|748183.6|747183.6|748201.4|747201.4|748176.1|747176.1|19
1644400740000|2022-02-09 09:59:00|748178.9|747178.9|748175.4|747175.4|748181.5|747181.5|748167.2|747167.2|24
1644400750000|2022-02-09 09:59:10|748192.3|747192.3|748239.2|747239.2|748254.1|747254.1|748192.3|747192.3|24
1644400760000|2022-02-09 09:59:20|748236.7|747236.7|748241.2|747241.2|748254.6|747254.6|748234.5|747234.5|20
1644400770000|2022-02-09 09:59:30|748232.8|747232.8|748238|747238|748246.4|747246.4|748232.8|747232.8|17
1644400780000|2022-02-09 09:59:40|748239.9|747239.9|748234.2|747234.2|748241.7|747241.7|748232.1|747232.1|20
1644400790000|2022-02-09 09:59:50|748236.7|747236.7|748239.9|747239.9|748243.6|747243.6|748221.4|747221.4|26
1644400800000|2022-02-09 10:00:00|748250.8|747250.8|748217.1|747217.1|748250.8|747250.8|748217.1|747217.1|26
1644400810000|2022-02-09 10:00:10|748219.1|747219.1|748234.1|747234.1|748234.1|747234.1|748216.4|747216.4|22
1644400820000|2022-02-09 10:00:20|748234.7|747234.7|748239.5|747239.5|748239.5|747239.5|748228.1|747228.1|22
1644400830000|2022-02-09 10:00:30|748262.8|747262.8|748267.8|747267.8|748283.7|747283.7|748261.3|747261.3|18
1644400840000|2022-02-09 10:00:40|748269.6|747269.6|748274.6|747274.6|748274.6|747274.6|748262|747262|12
1644400850000|2022-02-09 10:00:50|748271.5|747271.5|748329.6|747329.6|748371.1|747371.1|748263.1|747263.1|29
1644400860000|2022-02-09 10:01:00|748331.8|747331.8|748343.2|747343.2|748365.9|747365.9|748330.5|747330.5|32
1644400870000|2022-02-09 10:01:10|748343.1|747343.1|748358.2|747358.2|748375.9|747375.9|748319.5|747319.5|33
1644400880000|2022-02-09 10:01:20|748355.2|747355.2|748347.5|747347.5|748377.7|747377.7|748332.2|747332.2|33
1644400890000|2022-02-09 10:01:30|748338|747338|748331.3|747331.3|748357.6|747357.6|748279.3|747279.3|34
1644400900000|2022-02-09 10:01:40|748337.2|747337.2|748275.7|747275.7|748337.2|747337.2|748274.8|747274.8|32
1644400910000|2022-02-09 10:01:50|748287.5|747287.5|748347.9|747347.9|748347.9|747347.9|748283.3|747283.3|29
1644400920000|2022-02-09 10:02:00|748341.8|747341.8|748385.8|747385.8|748395.3|747395.3|748341.8|747341.8|30
1644400930000|2022-02-09 10:02:10|748396.3|747396.3|748361|747361|748396.3|747396.3|748330.2|747330.2|22
1644400940000|2022-02-09 10:02:20|748373.1|747373.1|748334.4|747334.4|748373.1|747373.1|748310.8|747310.8|26
1644400950000|2022-02-09 10:02:30|748331.9|747331.9|748281.7|747281.7|748339.4|747339.4|748280.9|747280.9|23
1644400960000|2022-02-09 10:02:40|748286|747286|748317.5|747317.5|748317.5|747317.5|748283.9|747283.9|23
1644400970000|2022-02-09 10:02:50|748317.2|747317.2|748317.9|747317.9|748321.6|747321.6|748308.8|747308.8|21
1644400980000|2022-02-09 10:03:00|748319.5|747319.5|748323.2|747323.2|748347.9|747347.9|748319.5|747319.5|25
1644400990000|2022-02-09 10:03:10|748324.6|747324.6|748364.2|747364.2|748371.7|747371.7|748324.6|747324.6|18
1644401000000|2022-02-09 10:03:20|748369.3|747369.3|748430.4|747430.4|748435.2|747435.2|748354.1|747354.1|29
1644401010000|2022-02-09 10:03:30|748427.4|747427.4|748434.4|747434.4|748456.8|747456.8|748370.8|747370.8|29
1644401020000|2022-02-09 10:03:40|748436.7|747436.7|748460.5|747460.5|748463.2|747463.2|748433.6|747433.6|20
1644401030000|2022-02-09 10:03:50|748471.9|747471.9|748462.6|747462.6|748471.9|747471.9|748415.3|747415.3|32
1644401040000|2022-02-09 10:04:00|748444.5|747444.5|748417.6|747417.6|748470.9|747470.9|748411.4|747411.4|25
1644401050000|2022-02-09 10:04:10|748416|747416|748433.8|747433.8|748440|747440|748416|747416|21
1644401060000|2022-02-09 10:04:20|748427.5|747427.5|748442.3|747442.3|748442.3|747442.3|748414.8|747414.8|24
1644401070000|2022-02-09 10:04:30|748428.6|747428.6|748426.6|747426.6|748444.4|747444.4|748416.9|747416.9|28
1644401080000|2022-02-09 10:04:40|748419.5|747419.5|748433.7|747433.7|748447.5|747447.5|748403.2|747403.2|30
1644401090000|2022-02-09 10:04:50|748431.5|747431.5|748459.5|747459.5|748461|747461|748417.4|747417.4|32
1644401100000|2022-02-09 10:05:00|748438.9|747438.9|748448.3|747448.3|748452.9|747452.9|748411.9|747411.9|31
1644401110000|2022-02-09 10:05:10|748448.2|747448.2|748447.7|747447.7|748460|747460|748446.9|747446.9|24
1644401120000|2022-02-09 10:05:20|748447.4|747447.4|748432.1|747432.1|748448.6|747448.6|748408|747408|29
1644401130000|2022-02-09 10:05:30|748435.1|747435.1|748431.6|747431.6|748446.1|747446.1|748423.4|747423.4|19
1644401140000|2022-02-09 10:05:40|748433.2|747433.2|748365.7|747365.7|748433.2|747433.2|748364.2|747364.2|29
1644401150000|2022-02-09 10:05:50|748362.3|747362.3|748350.1|747350.1|748387.4|747387.4|748350.1|747350.1|19
1644401160000|2022-02-09 10:06:00|748366.3|747366.3|748359.7|747359.7|748385|747385|748359.6|747359.6|29
1644401170000|2022-02-09 10:06:10|748359.6|747359.6|748383|747383|748400.6|747400.6|748359.6|747359.6|16
1644401180000|2022-02-09 10:06:20|748381.3|747381.3|748378.2|747378.2|748381.3|747381.3|748375.7|747375.7|13
1644401190000|2022-02-09 10:06:30|748381.3|747381.3|748360.8|747360.8|748382.7|747382.7|748357.2|747357.2|14
1644401200000|2022-02-09 10:06:40|748359.2|747359.2|748361.1|747361.1|748361.1|747361.1|748347.8|747347.8|14
1644401210000|2022-02-09 10:06:50|748360.3|747360.3|748354.2|747354.2|748368.7|747368.7|748353.9|747353.9|20
1644401220000|2022-02-09 10:07:00|748353.9|747353.9|748386.8|747386.8|748399.6|747399.6|748353.9|747353.9|28
1644401230000|2022-02-09 10:07:10|748388.9|747388.9|748359.7|747359.7|748388.9|747388.9|748359.7|747359.7|21
1644401240000|2022-02-09 10:07:20|748356.3|747356.3|748243.7|747243.7|748371.6|747371.6|748237.7|747237.7|28
1644401250000|2022-02-09 10:07:30|748243.9|747243.9|748277.1|747277.1|748289.8|747289.8|748236.9|747236.9|36
1644401260000|2022-02-09 10:07:40|748276.4|747276.4|748270.8|747270.8|748278|747278|748267.5|747267.5|23
1644401270000|2022-02-09 10:07:50|748269.6|747269.6|748283.8|747283.8|748285.6|747285.6|748253.9|747253.9|27
1644401280000|2022-02-09 10:08:00|748282.3|747282.3|748266.9|747266.9|748291.1|747291.1|748265.6|747265.6|21
1644401290000|2022-02-09 10:08:10|748267.4|747267.4|748239.7|747239.7|748267.4|747267.4|748232.6|747232.6|24
1644401300000|2022-02-09 10:08:20|748237|747237|748212.9|747212.9|748238.1|747238.1|748206.5|747206.5|20
1644401310000|2022-02-09 10:08:30|748214.5|747214.5|748209.9|747209.9|748218.9|747218.9|748189.5|747189.5|29
1644401320000|2022-02-09 10:08:40|748222.6|747222.6|748224.8|747224.8|748235.4|747235.4|748222.6|747222.6|24
1644401330000|2022-02-09 10:08:50|748224.2|747224.2|748241.1|747241.1|748267.2|747267.2|748224.2|747224.2|28
1644401340000|2022-02-09 10:09:00|748238.4|747238.4|748166.9|747166.9|748241.6|747241.6|748166.9|747166.9|28
1644401350000|2022-02-09 10:09:10|748181.6|747181.6|748141.7|747141.7|748183.3|747183.3|748128.2|747128.2|32
1644401360000|2022-02-09 10:09:20|748141.4|747141.4|748151.8|747151.8|748167|747167|748127.1|747127.1|35
1644401370000|2022-02-09 10:09:30|748151.2|747151.2|748139.7|747139.7|748154.1|747154.1|748132.8|747132.8|30
1644401380000|2022-02-09 10:09:40|748136.1|747136.1|748154.4|747154.4|748159.6|747159.6|748132.6|747132.6|28
1644401390000|2022-02-09 10:09:50|748155.4|747155.4|748167|747167|748185.7|747185.7|748145.8|747145.8|24
1644401400000|2022-02-09 10:10:00|748152.2|747152.2|748163.9|747163.9|748175.9|747175.9|748133.7|747133.7|26
1644401410000|2022-02-09 10:10:10|748162.8|747162.8|748153.5|747153.5|748164.5|747164.5|748147.2|747147.2|22
1644401420000|2022-02-09 10:10:20|748155.4|747155.4|748127.2|747127.2|748155.4|747155.4|748127.2|747127.2|30
1644401430000|2022-02-09 10:10:30|748123.7|747123.7|748114.6|747114.6|748134.8|747134.8|748097.6|747097.6|27
1644401440000|2022-02-09 10:10:40|748114.2|747114.2|748094.7|747094.7|748115.7|747115.7|748094.7|747094.7|17
1644401450000|2022-02-09 10:10:50|748110.1|747110.1|748129.9|747129.9|748148.7|747148.7|748109.1|747109.1|25
1644401460000|2022-02-09 10:11:00|748118.4|747118.4|748134.5|747134.5|748134.5|747134.5|748118|747118|25
1644401470000|2022-02-09 10:11:10|748148.9|747148.9|748164.6|747164.6|748168.8|747168.8|748134.4|747134.4|24
1644401480000|2022-02-09 10:11:20|748166.2|747166.2|748140.5|747140.5|748166.2|747166.2|748093.9|747093.9|28
1644401490000|2022-02-09 10:11:30|748143.6|747143.6|748137.7|747137.7|748161.4|747161.4|748135.4|747135.4|28
1644401500000|2022-02-09 10:11:40|748139|747139|748160|747160|748165.6|747165.6|748129.3|747129.3|27
1644401510000|2022-02-09 10:11:50|748155.8|747155.8|748188.7|747188.7|748198.6|747198.6|748155.8|747155.8|23
1644401520000|2022-02-09 10:12:00|748190.3|747190.3|748223.3|747223.3|748236.4|747236.4|748183.4|747183.4|15
1644401530000|2022-02-09 10:12:10|748224.3|747224.3|748238.1|747238.1|748248.3|747248.3|748224.3|747224.3|22
1644401540000|2022-02-09 10:12:20|748235.7|747235.7|748368.6|747368.6|748373|747373|748227.8|747227.8|33
1644401550000|2022-02-09 10:12:30|748361|747361|748257|747257|748362.3|747362.3|748249.7|747249.7|29
1644401560000|2022-02-09 10:12:40|748276.1|747276.1|748237.7|747237.7|748785.6|747297.8|748237.7|746784.1|27
1644401570000|2022-02-09 10:12:50|748248.1|747248.1|748242.9|747242.9|748267.7|747267.7|748235.5|747235.5|30
1644401580000|2022-02-09 10:13:00|748240.9|747240.9|748253.8|747253.8|748265.8|747265.8|748227.6|747227.6|32
1644401590000|2022-02-09 10:13:10|748258.7|747258.7|748218.5|747218.5|748260.7|747260.7|748218.5|747218.5|23
1644401600000|2022-02-09 10:13:20|748230.8|747230.8|748258.2|747258.2|748258.2|747258.2|748202.2|747202.2|32
1644401610000|2022-02-09 10:13:30|748261.9|747261.9|748258.1|747258.1|748311|747311|748258.1|747258.1|32
1644401620000|2022-02-09 10:13:40|748258.6|747258.6|748229.1|747229.1|748271.1|747271.1|748222.7|747222.7|27
1644401630000|2022-02-09 10:13:50|748228.8|747228.8|748194.2|747194.2|748233.9|747233.9|748194.2|747194.2|20
1644401640000|2022-02-09 10:14:00|748200.7|747200.7|748156.3|747156.3|748201.7|747201.7|748144.6|747144.6|27
1644401650000|2022-02-09 10:14:10|748163.4|747163.4|748141.9|747141.9|748163.4|747163.4|748129.2|747129.2|19
1644401660000|2022-02-09 10:14:20|748148|747148|748135.4|747135.4|748148.7|747148.7|748127.8|747127.8|23
1644401670000|2022-02-09 10:14:30|748116|747116|748118.3|747118.3|748140.6|747140.6|748103.8|747103.8|31
1644401680000|2022-02-09 10:14:40|748108.6|747108.6|748110.1|747110.1|748117.8|747117.8|748043.5|747043.5|35
1644401690000|2022-02-09 10:14:50|748104.9|747104.9|748107.1|747107.1|748113.9|747113.9|748092.8|747092.8|27
1644401700000|2022-02-09 10:15:00|748108.5|747108.5|748120.6|747120.6|748131|747131|748108.4|747108.4|28
1644401710000|2022-02-09 10:15:10|748120|747120|748124.9|747124.9|748125.4|747125.4|748116.9|747116.9|24
1644401720000|2022-02-09 10:15:20|748125.3|747125.3|748109.2|747109.2|748125.4|747125.4|748092.8|747092.8|24
1644401730000|2022-02-09 10:15:30|748118.6|747118.6|748134.6|747134.6|748141.9|747141.9|748116.6|747116.6|30
1644401740000|2022-02-09 10:15:40|748129.6|747129.6|748134.8|747134.8|748149.7|747149.7|748125.1|747125.1|23
1644401750000|2022-02-09 10:15:50|748132.9|747132.9|748154.5|747154.5|748154.5|747154.5|748128.6|747128.6|26
1644401760000|2022-02-09 10:16:00|748154.4|747154.4|748131.1|747131.1|748176.1|747176.1|748130.2|747130.2|19
1644401770000|2022-02-09 10:16:10|748129.8|747129.8|748101.5|747101.5|748131.9|747131.9|748100.5|747100.5|17
1644401780000|2022-02-09 10:16:20|748100.3|747100.3|748168.9|747168.9|748172|747172|748100.3|747100.3|29
1644401790000|2022-02-09 10:16:30|748172.4|747172.4|748169.9|747169.9|748177.7|747177.7|748167.1|747167.1|17
1644401800000|2022-02-09 10:16:40|748170.8|747170.8|748172.1|747172.1|748175.4|747175.4|748165|747165|18
1644401810000|2022-02-09 10:16:50|748170.4|747170.4|748184.9|747184.9|748184.9|747184.9|748170.4|747170.4|16
1644401820000|2022-02-09 10:17:00|748185.5|747185.5|748167.2|747167.2|748186.3|747186.3|748165.2|747165.2|19
1644401830000|2022-02-09 10:17:10|748178.9|747178.9|748184|747184|748191|747191|748130.9|747130.9|23
1644401840000|2022-02-09 10:17:20|748182.9|747182.9|748174.6|747174.6|748182.9|747182.9|748165.3|747165.3|24
1644401850000|2022-02-09 10:17:30|748175.1|747175.1|748150.1|747150.1|748175.1|747175.1|748144.4|747144.4|17
1644401860000|2022-02-09 10:17:40|748149.3|747149.3|748146.6|747146.6|748159.3|747159.3|748144.7|747144.7|22
1644401870000|2022-02-09 10:17:50|748144|747144|748123.6|747123.6|748144.7|747144.7|748123.6|747123.6|19
1644401880000|2022-02-09 10:18:00|748125.2|747125.2|748101.5|747101.5|748125.2|747125.2|748100.1|747100.1|26
1644401890000|2022-02-09 10:18:10|748103.6|747103.6|748096.1|747096.1|748106.1|747106.1|748091.5|747091.5|16
1644401900000|2022-02-09 10:18:20|748095.3|747095.3|748073.7|747073.7|748095.3|747095.3|748071.8|747071.8|21
1644401910000|2022-02-09 10:18:30|748074.9|747074.9|748099.3|747099.3|748104.4|747104.4|748071.7|747071.7|24
1644401920000|2022-02-09 10:18:40|748098.3|747098.3|748091.5|747091.5|748099.1|747099.1|748087.5|747087.5|18
1644401930000|2022-02-09 10:18:50|748091.3|747091.3|748078.5|747078.5|748108.4|747108.4|748078.5|747078.5|26
1644401940000|2022-02-09 10:19:00|748071.3|747071.3|748054.1|747054.1|748083.7|747083.7|748054.1|747054.1|24
1644401950000|2022-02-09 10:19:10|748055.3|747055.3|748052.1|747052.1|748060.7|747060.7|748050.2|747050.2|22
1644401960000|2022-02-09 10:19:20|748056.6|747056.6|748047.6|747047.6|748056.6|747056.6|748041.8|747041.8|15
1644401970000|2022-02-09 10:19:30|748046.7|747046.7|748041.8|747041.8|748050.5|747050.5|748038.2|747038.2|24
1644401980000|2022-02-09 10:19:40|748042.2|747042.2|748032.9|747032.9|748042.2|747042.2|748032.8|747032.8|16
1644401990000|2022-02-09 10:19:50|748034|747034|748053.8|747053.8|748055.3|747055.3|748029.8|747029.8|26
1644402000000|2022-02-09 10:20:00|748048.7|747048.7|748047.1|747047.1|748051.4|747051.4|748041.3|747041.3|19
1644402010000|2022-02-09 10:20:10|748050.3|747050.3|748039.9|747039.9|748055.7|747055.7|748031.5|747031.5|15
1644402020000|2022-02-09 10:20:20|748039.4|747039.4|748039.1|747039.1|748042.8|747042.8|748037.2|747037.2|13
1644402030000|2022-02-09 10:20:30|748038.3|747038.3|748029|747029|748041.4|747041.4|748028.1|747028.1|20
1644402040000|2022-02-09 10:20:40|748029.6|747029.6|748027.2|747027.2|748033.2|747033.2|748027.2|747027.2|19
1644402050000|2022-02-09 10:20:50|748031.7|747031.7|748018.6|747018.6|748033.5|747033.5|748017.8|747017.8|15
1644402060000|2022-02-09 10:21:00|748022.1|747022.1|748020.7|747020.7|748032.1|747032.1|748007|747007|23
1644402070000|2022-02-09 10:21:10|748026.2|747026.2|747984.5|746984.5|748032|747032|747962.3|746962.3|35
1644402080000|2022-02-09 10:21:20|747979.7|746979.7|747961.8|746961.8|747986.8|746986.8|747959.4|746959.4|26
1644402090000|2022-02-09 10:21:30|747962.3|746962.3|747949.5|746949.5|747962.8|746962.8|747948.9|746948.9|26
1644402100000|2022-02-09 10:21:40|747948.2|746948.2|747955.7|746955.7|747969.6|746969.6|747945.4|746945.4|23
1644402110000|2022-02-09 10:21:50|747952.4|746952.4|747945.1|746945.1|747953.1|746953.1|747943|746943|29
1644402120000|2022-02-09 10:22:00|747941.1|746941.1|747948.9|746948.9|747957.2|746957.2|747939.8|746939.8|27
1644402130000|2022-02-09 10:22:10|747948.3|746948.3|747861.7|746861.7|747948.3|746948.3|747861.7|746861.7|27
1644402140000|2022-02-09 10:22:20|747864.1|746864.1|747881.2|746881.2|747888.7|746888.7|747864.1|746864.1|27
1644402150000|2022-02-09 10:22:30|747878|746878|747924.8|746924.8|747935.3|746935.3|747874.6|746874.6|37
1644402160000|2022-02-09 10:22:40|747929.8|746929.8|747906.6|746906.6|747946.2|746946.2|747901.9|746901.9|33
1644402170000|2022-02-09 10:22:50|747914.9|746914.9|747911.3|746911.3|747918.6|746918.6|747904.2|746904.2|28
1644402180000|2022-02-09 10:23:00|747913.1|746913.1|747911.4|746911.4|747924.8|746924.8|747906.6|746906.6|33
1644402190000|2022-02-09 10:23:10|747911.2|746911.2|747926.9|746926.9|747942.7|746942.7|747911|746911|32
1644402200000|2022-02-09 10:23:20|747925.9|746925.9|747939.8|746939.8|747943.6|746943.6|747917.3|746917.3|25
1644402210000|2022-02-09 10:23:30|747945.8|746945.8|747942.4|746942.4|747954|746954|747931.9|746931.9|31
1644402220000|2022-02-09 10:23:40|747943|746943|747950.5|746950.5|747954.2|746954.2|747936.8|746936.8|31
1644402230000|2022-02-09 10:23:50|747950.1|746950.1|747946.6|746946.6|747950.3|746950.3|747944.1|746944.1|16
1644402240000|2022-02-09 10:24:00|747947.7|746947.7|747944.8|746944.8|747950.1|746950.1|747944.6|746944.6|25
1644402250000|2022-02-09 10:24:10|747945.7|746945.7|747938|746938|747948.6|746948.6|747938|746938|20
1644402260000|2022-02-09 10:24:20|747938.2|746938.2|747949.4|746949.4|747950.4|746950.4|747938.2|746938.2|23
1644402270000|2022-02-09 10:24:30|747950.2|746950.2|747947.7|746947.7|747951.2|746951.2|747941.2|746941.2|23
1644402280000|2022-02-09 10:24:40|747947.8|746947.8|747949.4|746949.4|747956.2|746956.2|747947.8|746947.8|16
1644402290000|2022-02-09 10:24:50|747953.3|746953.3|747950.1|746950.1|747953.3|746953.3|747947.3|746947.3|15
1644402300000|2022-02-09 10:25:00|747949.6|746949.6|747944.9|746944.9|747949.8|746949.8|747942|746942|25
1644402310000|2022-02-09 10:25:10|747938.5|746938.5|747950|746950|747953|746953|747903.2|746903.2|23
1644402320000|2022-02-09 10:25:20|747932.7|746932.7|747933|746933|747944.1|746944.1|747930.6|746930.6|26
1644402330000|2022-02-09 10:25:30|747933.9|746933.9|747937.5|746937.5|747937.5|746937.5|747931.3|746931.3|22
1644402340000|2022-02-09 10:25:40|747936.8|746936.8|748025|747025|748025|747025|747934.6|746934.6|25
1644402350000|2022-02-09 10:25:50|748025.5|747025.5|748014.8|747014.8|748031.3|747031.3|748003.2|747003.2|32
1644402360000|2022-02-09 10:26:00|748015.3|747015.3|748005.3|747005.3|748017.6|747017.6|748005.3|747005.3|33
1644402370000|2022-02-09 10:26:10|748007.2|747007.2|748003.3|747003.3|748020.2|747020.2|747997.4|746997.4|29
1644402380000|2022-02-09 10:26:20|748003.6|747003.6|747999.8|746999.8|748015|747015|747988|746988|33
1644402390000|2022-02-09 10:26:30|748001.5|747001.5|747991.1|746991.1|748006.5|747006.5|747990.1|746990.1|21
1644402400000|2022-02-09 10:26:40|747994.4|746994.4|748000.8|747000.8|748003.2|747003.2|747991.6|746991.6|21
1644402410000|2022-02-09 10:26:50|747998.4|746998.4|748018|747018|748022|747022|747994.5|746994.5|37
1644402420000|2022-02-09 10:27:00|748013.6|747013.6|748017.4|747017.4|748037.6|747037.6|748013.6|747013.6|27
1644402430000|2022-02-09 10:27:10|748024|747024|748080|747080|748080|747080|748001.9|747001.9|30
1644402440000|2022-02-09 10:27:20|748089.4|747089.4|748046.4|747046.4|748089.4|747089.4|748035.9|747035.9|28
1644402450000|2022-02-09 10:27:30|748040.9|747040.9|748022.8|747022.8|748040.9|747040.9|748022.8|747022.8|26
1644402460000|2022-02-09 10:27:40|748028.4|747028.4|748033.1|747033.1|748033.1|747033.1|748022.3|747022.3|24
1644402470000|2022-02-09 10:27:50|748031.4|747031.4|748018.7|747018.7|748032.8|747032.8|748016.4|747016.4|20
1644402480000|2022-02-09 10:28:00|748021.7|747021.7|748024.9|747024.9|748034.8|747034.8|748019.7|747019.7|28
1644402490000|2022-02-09 10:28:10|748022.7|747022.7|748014.6|747014.6|748026.2|747026.2|748014.6|747014.6|21
1644402500000|2022-02-09 10:28:20|748014.8|747014.8|747999.8|746999.8|748014.8|747014.8|747995.3|746995.3|24
1644402510000|2022-02-09 10:28:30|747995.4|746995.4|748003.5|747003.5|748015.1|747015.1|747994.2|746994.2|24
1644402520000|2022-02-09 10:28:40|748001.9|747001.9|747932.5|746932.5|748013.6|747013.6|747932.5|746932.5|31
1644402530000|2022-02-09 10:28:50|747943.5|746943.5|747932.8|746932.8|747951.5|746951.5|747921|746921|31
1644402540000|2022-02-09 10:29:00|747920.6|746920.6|747950.2|746950.2|747950.2|746950.2|747920.6|746920.6|30
1644402550000|2022-02-09 10:29:10|747952.7|746952.7|747956.2|746956.2|747963.6|746963.6|747933.5|746933.5|27
1644402560000|2022-02-09 10:29:20|747959.8|746959.8|747954|746954|747961.5|746961.5|747949.8|746949.8|17
1644402570000|2022-02-09 10:29:30|747953.3|746953.3|747963.3|746963.3|747963.3|746963.3|747943.7|746943.7|21
1644402580000|2022-02-09 10:29:40|747965.3|746965.3|747953|746953|747965.3|746965.3|747949.5|746949.5|20
1644402590000|2022-02-09 10:29:50|747953.1|746953.1|747944.1|746944.1|747954.4|746954.4|747943.2|746943.2|22
1644402600000|2022-02-09 10:30:00|747943.4|746943.4|747927.8|746927.8|747943.5|746943.5|747917|746917|32
1644402610000|2022-02-09 10:30:10|747925.5|746925.5|747925.7|746925.7|747941.3|746941.3|747923.9|746923.9|31
1644402620000|2022-02-09 10:30:20|747924.7|746924.7|747936.9|746936.9|747940.2|746940.2|747919.6|746919.6|28
1644402630000|2022-02-09 10:30:30|747934.4|746934.4|747940.1|746940.1|747944.2|746944.2|747934.4|746934.4|27
1644402640000|2022-02-09 10:30:40|747940.2|746940.2|747944.8|746944.8|747948.5|746948.5|747935.9|746935.9|16
1644402650000|2022-02-09 10:30:50|747947.8|746947.8|747948.4|746948.4|747949.9|746949.9|747939.6|746939.6|19
1644402660000|2022-02-09 10:31:00|747944.8|746944.8|747948.5|746948.5|747956.5|746956.5|747943.8|746943.8|25
1644402670000|2022-02-09 10:31:10|747950.1|746950.1|747956.5|746956.5|747958.8|746958.8|747950.1|746950.1|21
1644402680000|2022-02-09 10:31:20|747957.2|746957.2|747952.8|746952.8|747965.4|746965.4|747952.6|746952.6|21
1644402690000|2022-02-09 10:31:30|747952.7|746952.7|747952.5|746952.5|747957.2|746957.2|747945.4|746945.4|22
1644402700000|2022-02-09 10:31:40|747954.4|746954.4|747957.2|746957.2|747959|746959|747952.8|746952.8|23
1644402710000|2022-02-09 10:31:50|747955.8|746955.8|747960.3|746960.3|747970.4|746970.4|747954.4|746954.4|20
1644402720000|2022-02-09 10:32:00|747959.1|746959.1|747954.8|746954.8|747959.1|746959.1|747952.9|746952.9|21
1644402730000|2022-02-09 10:32:10|747954.2|746954.2|747948.8|746948.8|747957.6|746957.6|747948.8|746948.8|18
1644402740000|2022-02-09 10:32:20|747945.5|746945.5|747931.4|746931.4|747950.9|746950.9|747931.4|746931.4|31
1644402750000|2022-02-09 10:32:30|747951.9|746951.9|747940.4|746940.4|747951.9|746951.9|747939.9|746939.9|17
1644402760000|2022-02-09 10:32:40|747944.8|746944.8|747951.4|746951.4|747957.4|746957.4|747936.8|746936.8|18
1644402770000|2022-02-09 10:32:50|747951.3|746951.3|747943.6|746943.6|747952.1|746952.1|747940.2|746940.2|21
1644402780000|2022-02-09 10:33:00|747944|746944|747949.9|746949.9|747951.1|746951.1|747942.8|746942.8|26
1644402790000|2022-02-09 10:33:10|747949.6|746949.6|747946.2|746946.2|747956.1|746956.1|747936|746936|17
1644402800000|2022-02-09 10:33:20|747946.4|746946.4|747955.5|746955.5|747961.7|746961.7|747946.4|746946.4|19
1644402810000|2022-02-09 10:33:30|747953.2|746953.2|747959.5|746959.5|747964.7|746964.7|747951.3|746951.3|26
1644402820000|2022-02-09 10:33:40|747959.7|746959.7|748087.1|747087.1|748101.6|747101.6|747951.1|746951.1|31
1644402830000|2022-02-09 10:33:50|748087|747087|748034.3|747034.3|748100.9|747100.9|748026.9|747026.9|31
1644402840000|2022-02-09 10:34:00|748018.2|747018.2|748043.7|747043.7|748047|747047|748018.2|747018.2|21
1644402850000|2022-02-09 10:34:10|748050.9|747050.9|748037.5|747037.5|748050.9|747050.9|748032.2|747032.2|23
1644402860000|2022-02-09 10:34:20|748039.1|747039.1|748047.6|747047.6|748048.3|747048.3|748031.8|747031.8|25
1644402870000|2022-02-09 10:34:30|748043.8|747043.8|748001.3|747001.3|748043.8|747043.8|747987.6|746987.6|32
1644402880000|2022-02-09 10:34:40|748013.1|747013.1|748019.5|747019.5|748026.2|747026.2|747989.4|746989.4|28
1644402890000|2022-02-09 10:34:50|748024.6|747024.6|748018|747018|748034.7|747034.7|748012.6|747012.6|27
1644402900000|2022-02-09 10:35:00|748022.1|747022.1|748031.8|747031.8|748046.4|747046.4|748011.1|747011.1|34
1644402910000|2022-02-09 10:35:10|748032.4|747032.4|748028|747028|748040.3|747040.3|748019.7|747019.7|21
1644402920000|2022-02-09 10:35:20|748025.9|747025.9|748009.5|747009.5|748025.9|747025.9|747999|746999|27
1644402930000|2022-02-09 10:35:30|748009.4|747009.4|748024.4|747024.4|748024.4|747024.4|748003.8|747003.8|22
1644402940000|2022-02-09 10:35:40|748022|747022|748033.5|747033.5|748040|747040|748014.6|747014.6|16
1644402950000|2022-02-09 10:35:50|748035.7|747035.7|748044.1|747044.1|748044.1|747044.1|748021.3|747021.3|22
1644402960000|2022-02-09 10:36:00|748043.5|747043.5|748008.3|747008.3|748043.5|747043.5|748008.1|747008.1|29
1644402970000|2022-02-09 10:36:10|748007.9|747007.9|747947.9|746947.9|748008.3|747008.3|747942|746942|23
1644402980000|2022-02-09 10:36:20|747945.3|746945.3|747968.5|746968.5|747970|746970|747940.9|746940.9|15
1644402990000|2022-02-09 10:36:30|747969.1|746969.1|747948.6|746948.6|747969.1|746969.1|747942.9|746942.9|19
1644403000000|2022-02-09 10:36:40|747951.3|746951.3|747963.9|746963.9|747964.2|746964.2|747951.3|746951.3|16
1644403010000|2022-02-09 10:36:50|747963.6|746963.6|747950.1|746950.1|747965.2|746965.2|747944.6|746944.6|22
1644403020000|2022-02-09 10:37:00|747944.1|746944.1|747939.8|746939.8|747945.8|746945.8|747926.9|746926.9|13
1644403030000|2022-02-09 10:37:10|747943.1|746943.1|747945|746945|747946|746946|747941.6|746941.6|13
1644403040000|2022-02-09 10:37:20|747944.3|746944.3|747955.5|746955.5|747957.3|746957.3|747944.3|746944.3|12
1644403050000|2022-02-09 10:37:30|747956.2|746956.2|747967.4|746967.4|747969.1|746969.1|747954.9|746954.9|24
1644403060000|2022-02-09 10:37:40|747966.9|746966.9|747956|746956|747966.9|746966.9|747940.7|746940.7|19
1644403070000|2022-02-09 10:37:50|747956.2|746956.2|747961.2|746961.2|747962.7|746962.7|747956.2|746956.2|18
1644403080000|2022-02-09 10:38:00|747958.2|746958.2|747942.5|746942.5|747961.7|746961.7|747933.6|746933.6|15
1644403090000|2022-02-09 10:38:10|747948.3|746948.3|747961.9|746961.9|747961.9|746961.9|747946.3|746946.3|14
1644403100000|2022-02-09 10:38:20|747963.5|746963.5|747964.5|746964.5|747964.5|746964.5|747957.4|746957.4|11
1644403110000|2022-02-09 10:38:30|747964.3|746964.3|747968.6|746968.6|747968.6|746968.6|747917.9|746917.9|20
1644403120000|2022-02-09 10:38:40|747970|746970|747961.2|746961.2|747971.7|746971.7|747961.2|746961.2|23
1644403130000|2022-02-09 10:38:50|747963.3|746963.3|747956.8|746956.8|747966.2|746966.2|747949|746949|18
1644403140000|2022-02-09 10:39:00|747953.9|746953.9|747946.7|746946.7|747953.9|746953.9|747938.2|746938.2|17
1644403150000|2022-02-09 10:39:10|747947|746947|747964.1|746964.1|747972.6|746972.6|747937.6|746937.6|23
1644403160000|2022-02-09 10:39:20|747963.8|746963.8|747962|746962|747967.4|746967.4|747951.2|746951.2|22
1644403170000|2022-02-09 10:39:30|747960.7|746960.7|747960.4|746960.4|747964.4|746964.4|747950.3|746950.3|25
1644403180000|2022-02-09 10:39:40|747961.7|746961.7|747951.3|746951.3|747971.1|746971.1|747942.3|746942.3|19
1644403190000|2022-02-09 10:39:50|747949.1|746949.1|747969.9|746969.9|747971.7|746971.7|747937.5|746937.5|18
1644403200000|2022-02-09 10:40:00|747976.2|746976.2|747951.2|746951.2|747976.2|746976.2|747936.6|746936.6|20
1644403210000|2022-02-09 10:40:10|747949|746949|747964|746964|747964|746964|747930.3|746930.3|20
1644403220000|2022-02-09 10:40:20|747979.5|746979.5|747978|746978|747983.6|746983.6|747961.9|746961.9|21
1644403230000|2022-02-09 10:40:30|747979.7|746979.7|747967.1|746967.1|747981.5|746981.5|747943.5|746943.5|20
1644403240000|2022-02-09 10:40:40|747966|746966|747990.1|746990.1|747993|746993|747966|746966|21
1644403250000|2022-02-09 10:40:50|747987.9|746987.9|747986.8|746986.8|747992.9|746992.9|747960.3|746960.3|25
1644403260000|2022-02-09 10:41:00|747986.5|746986.5|747957.1|746957.1|747992.4|746992.4|747955.4|746955.4|22
1644403270000|2022-02-09 10:41:10|747964.3|746964.3|747965.4|746965.4|747975.9|746975.9|747957.3|746957.3|24
1644403280000|2022-02-09 10:41:20|747967.9|746967.9|747994.5|746994.5|747994.5|746994.5|747938.8|746938.8|22
1644403290000|2022-02-09 10:41:30|747972.7|746972.7|747990.7|746990.7|748002.8|747002.8|747969.8|746969.8|18
1644403300000|2022-02-09 10:41:40|747986.9|746986.9|747965.5|746965.5|747987.2|746987.2|747952.6|746952.6|25
1644403310000|2022-02-09 10:41:50|747970.6|746970.6|747965.6|746965.6|747970.6|746970.6|747925.7|746925.7|19
1644403320000|2022-02-09 10:42:00|747964|746964|747960.6|746960.6|747966.1|746966.1|747960.6|746960.6|17
1644403330000|2022-02-09 10:42:10|747961.8|746961.8|747942.7|746942.7|747964.4|746964.4|747937.6|746937.6|16
1644403340000|2022-02-09 10:42:20|747940.7|746940.7|747954.1|746954.1|747955.9|746955.9|747940.7|746940.7|17
1644403350000|2022-02-09 10:42:30|747915.2|746915.2|747758.4|746758.4|747915.2|746915.2|747752.5|746752.5|28
1644403360000|2022-02-09 10:42:40|747758.2|746758.2|748158.5|746158.5|748158.5|746764.8|747624.2|746146.6|29
1644403370000|2022-02-09 10:42:50|747665.4|746665.4|747649.1|746649.1|747670.5|746670.5|747643.6|746643.6|21
1644403380000|2022-02-09 10:43:00|747649.5|746649.5|747646.7|746646.7|747649.5|746649.5|747640.6|746640.6|20
1644403390000|2022-02-09 10:43:10|747647.9|746647.9|747668.1|746668.1|747700.1|746700.1|747646.6|746646.6|32
1644403400000|2022-02-09 10:43:20|747672.8|746672.8|747666.7|746666.7|747677.8|746677.8|747666.7|746666.7|25
1644403410000|2022-02-09 10:43:30|747667.6|746667.6|747660.7|746660.7|747677.5|746677.5|747660.7|746660.7|26
1644403420000|2022-02-09 10:43:40|747662|746662|747661.7|746661.7|747668.5|746668.5|747658.5|746658.5|21
1644403430000|2022-02-09 10:43:50|747666.3|746666.3|747670.8|746670.8|747670.8|746670.8|747647.9|746647.9|17
1644403440000|2022-02-09 10:44:00|747663.9|746663.9|747646.9|746646.9|747674.9|746674.9|747643.2|746643.2|29
1644403450000|2022-02-09 10:44:10|747648.7|746648.7|747646.8|746646.8|747655.9|746655.9|747642.6|746642.6|16
1644403460000|2022-02-09 10:44:20|747656.2|746656.2|747637.4|746637.4|747656.2|746656.2|747633.2|746633.2|14
1644403470000|2022-02-09 10:44:30|747641.5|746641.5|747632.7|746632.7|747641.5|746641.5|747628.7|746628.7|21
1644403480000|2022-02-09 10:44:40|747638.7|746638.7|747626|746626|747642.2|746642.2|747626|746626|12
1644403490000|2022-02-09 10:44:50|747625.8|746625.8|747643|746643|747644.7|746644.7|747616.4|746616.4|18
1644403500000|2022-02-09 10:45:00|747634.1|746634.1|747772.8|746772.8|747772.8|746772.8|747633.6|746633.6|24
1644403510000|2022-02-09 10:45:10|747771.4|746771.4|747770.2|746770.2|747781.3|746781.3|747759|746759|27
1644403520000|2022-02-09 10:45:20|747767.7|746767.7|747743.5|746743.5|747768.6|746768.6|747743.2|746743.2|25
1644403530000|2022-02-09 10:45:30|747742.3|746742.3|747748.1|746748.1|747758|746758|747739.2|746739.2|22
1644403540000|2022-02-09 10:45:40|747750|746750|747745.1|746745.1|747751.2|746751.2|747740|746740|23
1644403550000|2022-02-09 10:45:50|747744.9|746744.9|747726.5|746726.5|747745.5|746745.5|747726.5|746726.5|21
1644403560000|2022-02-09 10:46:00|747727.7|746727.7|747746.9|746746.9|747758.6|746758.6|747723.6|746723.6|28
1644403570000|2022-02-09 10:46:10|747751.8|746751.8|747726.1|746726.1|747751.8|746751.8|747716.5|746716.5|16
1644403580000|2022-02-09 10:46:20|747726.9|746726.9|747720.3|746720.3|747733|746733|747720.3|746720.3|18
1644403590000|2022-02-09 10:46:30|747728.9|746728.9|747714.9|746714.9|747732.2|746732.2|747703.6|746703.6|25
1644403600000|2022-02-09 10:46:40|747719.3|746719.3|747701.5|746701.5|747724.8|746724.8|747692.5|746692.5|25
1644403610000|2022-02-09 10:46:50|747702|746702|747776.2|746776.2|747776.2|746776.2|747676.3|746676.3|30
1644403620000|2022-02-09 10:47:00|747788.6|746788.6|747824.6|746824.6|747864.3|746864.3|747784.3|746784.3|33
1644403630000|2022-02-09 10:47:10|747828.4|746828.4|747805.7|746805.7|747835.7|746835.7|747761.6|746761.6|31
1644403640000|2022-02-09 10:47:20|747808.7|746808.7|747750.5|746750.5|747808.7|746808.7|747747.7|746747.7|32
1644403650000|2022-02-09 10:47:30|747752.1|746752.1|747754.3|746754.3|747772.5|746772.5|747735.1|746735.1|30
1644403660000|2022-02-09 10:47:40|747786|746786|747842.3|746842.3|747854.7|746854.7|747786|746786|32
1644403670000|2022-02-09 10:47:50|747847.6|746847.6|747865.5|746865.5|747869.9|746869.9|747832.9|746832.9|33
1644403680000|2022-02-09 10:48:00|747863.1|746863.1|747851.6|746851.6|747882|746882|747843.7|746843.7|19
1644403690000|2022-02-09 10:48:10|747849.6|746849.6|747806.8|746806.8|747854.5|746854.5|747787.9|746787.9|25
1644403700000|2022-02-09 10:48:20|747803.7|746803.7|747817.4|746817.4|747821.8|746821.8|747803.7|746803.7|16
1644403710000|2022-02-09 10:48:30|747815.3|746815.3|747779.4|746779.4|747815.3|746815.3|747773.5|746773.5|18
1644403720000|2022-02-09 10:48:40|747779.3|746779.3|747785.1|746785.1|747785.1|746785.1|747760.4|746760.4|21
1644403730000|2022-02-09 10:48:50|747783.6|746783.6|747760|746760|747783.6|746783.6|747742.8|746742.8|16
1644403740000|2022-02-09 10:49:00|747752.4|746752.4|747746.7|746746.7|747759.8|746759.8|747723.4|746723.4|24
1644403750000|2022-02-09 10:49:10|747759.4|746759.4|747747.9|746747.9|747782.6|746782.6|747745.7|746745.7|25
1644403760000|2022-02-09 10:49:20|747747.3|746747.3|747762.1|746762.1|747773.5|746773.5|747747.3|746747.3|21
1644403770000|2022-02-09 10:49:30|747763.9|746763.9|747767.3|746767.3|747769.6|746769.6|747760.1|746760.1|13
1644403780000|2022-02-09 10:49:40|747769.1|746769.1|747769.4|746769.4|747781.8|746781.8|747747.8|746747.8|26
1644403790000|2022-02-09 10:49:50|747770.2|746770.2|747766.4|746766.4|747774.5|746774.5|747758.6|746758.6|21
1644403800000|2022-02-09 10:50:00|747767.2|746767.2|747773.3|746773.3|747781.8|746781.8|747751.8|746751.8|23
1644403810000|2022-02-09 10:50:10|747777.1|746777.1|747822.1|746822.1|747822.1|746822.1|747776.7|746776.7|25
1644403820000|2022-02-09 10:50:20|747821.9|746821.9|747793.7|746793.7|747826.6|746826.6|747792|746792|26
1644403830000|2022-02-09 10:50:30|747793.9|746793.9|747782.1|746782.1|747793.9|746793.9|747773.8|746773.8|21
1644403840000|2022-02-09 10:50:40|747779.8|746779.8|747738.8|746738.8|747779.8|746779.8|747736.7|746736.7|23
1644403850000|2022-02-09 10:50:50|747745.8|746745.8|747743.2|746743.2|747755.6|746755.6|747740.6|746740.6|18
1644403860000|2022-02-09 10:51:00|747744.7|746744.7|747671|746671|747754.5|746754.5|747663.4|746663.4|29
1644403870000|2022-02-09 10:51:10|747672.3|746672.3|747650.1|746650.1|747672.3|746672.3|747646.1|746646.1|17
1644403880000|2022-02-09 10:51:20|747650.9|746650.9|747655.6|746655.6|747656.3|746656.3|747650.5|746650.5|19
1644403890000|2022-02-09 10:51:30|747650.1|746650.1|747667.2|746667.2|747668.6|746668.6|747649.3|746649.3|16
1644403900000|2022-02-09 10:51:40|747670.7|746670.7|747716.4|746716.4|747742|746742|747664|746664|25
1644403910000|2022-02-09 10:51:50|747715.4|746715.4|747719.4|746719.4|747719.4|746719.4|747706.7|746706.7|22
1644403920000|2022-02-09 10:52:00|747717.2|746717.2|747774.2|746774.2|747820.1|746820.1|747715.6|746715.6|32
1644403930000|2022-02-09 10:52:10|747774.5|746774.5|747687.7|746687.7|747774.7|746774.7|747683.5|746683.5|31
1644403940000|2022-02-09 10:52:20|747688.4|746688.4|747669.3|746669.3|747695.6|746695.6|747649.3|746649.3|29
1644403950000|2022-02-09 10:52:30|747661.3|746661.3|747745|746745|747748.3|746748.3|747658.1|746658.1|32
1644403960000|2022-02-09 10:52:40|747744.5|746744.5|747723.7|746723.7|747747.6|746747.6|747710.5|746710.5|29
1644403970000|2022-02-09 10:52:50|747709.4|746709.4|747708.5|746708.5|747724.2|746724.2|747707|746707|21
1644403980000|2022-02-09 10:53:00|747707.6|746707.6|747693.9|746693.9|747707.6|746707.6|747675.5|746675.5|26
1644403990000|2022-02-09 10:53:10|747695|746695|747675.4|746675.4|747697.6|746697.6|747655.5|746655.5|25
1644404000000|2022-02-09 10:53:20|747665.2|746665.2|747664.8|746664.8|747675.9|746675.9|747661.4|746661.4|25
1644404010000|2022-02-09 10:53:30|747663.7|746663.7|747664.7|746664.7|747668.2|746668.2|747656.8|746656.8|16
1644404020000|2022-02-09 10:53:40|747667.5|746667.5|747664.9|746664.9|747673|746673|747662.3|746662.3|20
1644404030000|2022-02-09 10:53:50|747670.5|746670.5|747662.5|746662.5|747676|746676|747648.7|746648.7|21
1644404040000|2022-02-09 10:54:00|747659.9|746659.9|747666.7|746666.7|747671.3|746671.3|747653.8|746653.8|23
1644404050000|2022-02-09 10:54:10|747666.6|746666.6|747662.4|746662.4|747670.5|746670.5|747619.3|746619.3|26
1644404060000|2022-02-09 10:54:20|747661|746661|747679.1|746679.1|747684.3|746684.3|747657.3|746657.3|28
1644404070000|2022-02-09 10:54:30|747679.5|746679.5|747757.2|746757.2|747757.2|746757.2|747679.5|746679.5|32
1644404080000|2022-02-09 10:54:40|747772.4|746772.4|747797|746797|747797.7|746797.7|747731.3|746731.3|26
1644404090000|2022-02-09 10:54:50|747790.6|746790.6|747708.6|746708.6|747797.7|746797.7|747698.9|746698.9|31
1644404100000|2022-02-09 10:55:00|747704.5|746704.5|747669.8|746669.8|747704.5|746704.5|747665.2|746665.2|24
1644404110000|2022-02-09 10:55:10|747668.1|746668.1|747652.7|746652.7|747675.4|746675.4|747652.7|746652.7|26
1644404120000|2022-02-09 10:55:20|747658.1|746658.1|747658|746658|747670.6|746670.6|747649.1|746649.1|24
1644404130000|2022-02-09 10:55:30|747643|746643|747645.3|746645.3|747656.6|746656.6|747636.3|746636.3|27
1644404140000|2022-02-09 10:55:40|747652.4|746652.4|747623.7|746623.7|747652.4|746652.4|747616.6|746616.6|20
1644404150000|2022-02-09 10:55:50|747633.3|746633.3|747607.1|746607.1|747633.3|746633.3|747595.7|746595.7|27
1644404160000|2022-02-09 10:56:00|747604.1|746604.1|747590.6|746590.6|747614.7|746614.7|747583.8|746583.8|30
1644404170000|2022-02-09 10:56:10|747589.2|746589.2|747592.8|746592.8|747605.9|746605.9|747581|746581|29
1644404180000|2022-02-09 10:56:20|747594.1|746594.1|747614.8|746614.8|747614.8|746614.8|747591.2|746591.2|30
1644404190000|2022-02-09 10:56:30|747614.6|746614.6|747609.5|746609.5|747614.6|746614.6|747602.7|746602.7|23
1644404200000|2022-02-09 10:56:40|747609.1|746609.1|747604.9|746604.9|747617.6|746617.6|747594.7|746594.7|24
1644404210000|2022-02-09 10:56:50|747603.8|746603.8|747559.6|746559.6|747605|746605|747556.8|746556.8|30
1644404220000|2022-02-09 10:57:00|747560.2|746560.2|747525.6|746525.6|747560.2|746560.2|747523.5|746523.5|26
1644404230000|2022-02-09 10:57:10|747526|746526|747527.2|746527.2|747528.9|746528.9|747524|746524|24
1644404240000|2022-02-09 10:57:20|747527.8|746527.8|747527.4|746527.4|747530.5|746530.5|747524.5|746524.5|26
1644404250000|2022-02-09 10:57:30|747527.8|746527.8|747444|746444|747529.1|746529.1|747444|746444|22
1644404260000|2022-02-09 10:57:40|747443.6|746443.6|747372.2|746372.2|747445.8|746445.8|747362.7|746362.7|27
1644404270000|2022-02-09 10:57:50|747400.9|746400.9|747370.7|746370.7|747400.9|746400.9|747369.9|746369.9|25
1644404280000|2022-02-09 10:58:00|747374.6|746374.6|747328.8|746328.8|747376.8|746376.8|747328.8|746328.8|25
1644404290000|2022-02-09 10:58:10|747330.2|746330.2|747318.4|746318.4|747330.2|746330.2|747318.4|746318.4|14
1644404300000|2022-02-09 10:58:20|747319|746319|747378.2|746378.2|747378.6|746378.6|747318.4|746318.4|30
1644404310000|2022-02-09 10:58:30|747377.8|746377.8|747359.5|746359.5|747397.3|746397.3|747351.8|746351.8|34
1644404320000|2022-02-09 10:58:40|747367.4|746367.4|747373.2|746373.2|747373.2|746373.2|747354.4|746354.4|27
1644404330000|2022-02-09 10:58:50|747373.9|746373.9|747348.2|746348.2|747376|746376|747343|746343|24
1644404340000|2022-02-09 10:59:00|747347.2|746347.2|747345|746345|747349.7|746349.7|747325.7|746325.7|28
1644404350000|2022-02-09 10:59:10|747345.3|746345.3|747390.6|746390.6|747390.6|746390.6|747344.5|746344.5|32
1644404360000|2022-02-09 10:59:20|747391.3|746391.3|747394.1|746394.1|747399.6|746399.6|747389.2|746389.2|23
1644404370000|2022-02-09 10:59:30|747393.8|746393.8|747393.4|746393.4|747395.4|746395.4|747384.9|746384.9|20
1644404380000|2022-02-09 10:59:40|747394.2|746394.2|747341.1|746341.1|747394.2|746394.2|747331.3|746331.3|29
1644404390000|2022-02-09 10:59:50|747344.7|746344.7|747353|746353|747359.6|746359.6|747335|746335|25
1644404400000|2022-02-09 11:00:00|747353.2|746353.2|747360|746360|747367.2|746367.2|747348.2|746348.2|25
1644404410000|2022-02-09 11:00:10|747359.7|746359.7|747308.3|746308.3|747359.7|746359.7|747308.3|746308.3|29
1644404420000|2022-02-09 11:00:20|747308.5|746308.5|747306.3|746306.3|747314.1|746314.1|747302.3|746302.3|31
1644404430000|2022-02-09 11:00:30|747313.3|746313.3|747313.8|746313.8|747315.6|746315.6|747305.6|746305.6|23
1644404440000|2022-02-09 11:00:40|747311.5|746311.5|747288.9|746288.9|747311.5|746311.5|747280.1|746280.1|23
1644404450000|2022-02-09 11:00:50|747287.8|746287.8|747283.9|746283.9|747288.5|746288.5|747278.9|746278.9|16
1644404460000|2022-02-09 11:01:00|747285.4|746285.4|747281.5|746281.5|747285.4|746285.4|747278.6|746278.6|16
1644404470000|2022-02-09 11:01:10|747281.4|746281.4|747280.7|746280.7|747284.4|746284.4|747280.3|746280.3|11
1644404480000|2022-02-09 11:01:20|747278.8|746278.8|747280.1|746280.1|747283.9|746283.9|747278.6|746278.6|12
1644404490000|2022-02-09 11:01:30|747279.6|746279.6|747334.1|746334.1|747336.8|746336.8|747270.6|746270.6|23
1644404500000|2022-02-09 11:01:40|747323.9|746323.9|747281.7|746281.7|747326|746326|747280.6|746280.6|22
1644404510000|2022-02-09 11:01:50|747280.5|746280.5|747284.9|746284.9|747286.5|746286.5|747278.5|746278.5|22
1644404520000|2022-02-09 11:02:00|747286.8|746286.8|747284.3|746284.3|747313|746313|747284.3|746284.3|17
1644404530000|2022-02-09 11:02:10|747288.6|746288.6|747385|746385|747389.1|746389.1|747288.6|746288.6|31
1644404540000|2022-02-09 11:02:20|747387.7|746387.7|747374.3|746374.3|747388.3|746388.3|747371.3|746371.3|27
1644404550000|2022-02-09 11:02:30|747374.9|746374.9|747430.7|746430.7|747432.5|746432.5|747374.9|746374.9|17
1644404560000|2022-02-09 11:02:40|747432.2|746432.2|747440.4|746440.4|747440.7|746440.7|747431.2|746431.2|15
1644404570000|2022-02-09 11:02:50|747438.7|746438.7|747438.1|746438.1|747440.5|746440.5|747438.1|746438.1|6
1644404580000|2022-02-09 11:03:00|747439.3|746439.3|747436.2|746436.2|747440.1|746440.1|747435.4|746435.4|15
1644404590000|2022-02-09 11:03:10|747436.1|746436.1|747439.5|746439.5|747440.3|746440.3|747436.1|746436.1|13
1644404600000|2022-02-09 11:03:20|747440.8|746440.8|747352.5|746352.5|747443.5|746443.5|747349|746349|26
1644404610000|2022-02-09 11:03:30|747362.5|746362.5|747351|746351|747364.6|746364.6|747347.7|746347.7|16
1644404620000|2022-02-09 11:03:40|747353.1|746353.1|747339.4|746339.4|747362.7|746362.7|747336|746336|22
1644404630000|2022-02-09 11:03:50|747338.8|746338.8|747343|746343|747355.4|746355.4|747332|746332|29
1644404640000|2022-02-09 11:04:00|747342.6|746342.6|747335|746335|747344.5|746344.5|747327.3|746327.3|19
1644404650000|2022-02-09 11:04:10|747334.6|746334.6|747335.7|746335.7|747349.4|746349.4|747332.2|746332.2|18
1644404660000|2022-02-09 11:04:20|747337.2|746337.2|747345.1|746345.1|747347.9|746347.9|747337.2|746337.2|21
1644404670000|2022-02-09 11:04:30|747344.2|746344.2|747411.7|746411.7|747411.7|746411.7|747336.8|746336.8|24
1644404680000|2022-02-09 11:04:40|747412.1|746412.1|747384.2|746384.2|747412.1|746412.1|747383.2|746383.2|22
1644404690000|2022-02-09 11:04:50|747383.7|746383.7|747382.3|746382.3|747385.2|746385.2|747380.7|746380.7|14
1644404700000|2022-02-09 11:05:00|747381.6|746381.6|747340.1|746340.1|747381.7|746381.7|747339.8|746339.8|30
1644404710000|2022-02-09 11:05:10|747329.6|746329.6|747365.1|746365.1|747365.1|746365.1|747324.2|746324.2|35
1644404720000|2022-02-09 11:05:20|747364.5|746364.5|747341.3|746341.3|747368.3|746368.3|747307|746307|34
1644404730000|2022-02-09 11:05:30|747341|746341|747344|746344|747362|746362|747341|746341|24
1644404740000|2022-02-09 11:05:40|747345|746345|747316.6|746316.6|747354|746354|747314.7|746314.7|24
1644404750000|2022-02-09 11:05:50|747316.2|746316.2|747317.5|746317.5|747323.6|746323.6|747308.5|746308.5|23
1644404760000|2022-02-09 11:06:00|747320.8|746320.8|747296.7|746296.7|747320.8|746320.8|747296.7|746296.7|32
1644404770000|2022-02-09 11:06:10|747309.5|746309.5|747314.4|746314.4|747319.2|746319.2|747307.7|746307.7|33
1644404780000|2022-02-09 11:06:20|747331.4|746331.4|747291.3|746291.3|747341.2|746341.2|747279.8|746279.8|32
1644404790000|2022-02-09 11:06:30|747291|746291|747284.4|746284.4|747295.4|746295.4|747284.4|746284.4|24
1644404800000|2022-02-09 11:06:40|747287.1|746287.1|747272.9|746272.9|747287.1|746287.1|747263.7|746263.7|30
1644404810000|2022-02-09 11:06:50|747238.2|746238.2|747257.1|746257.1|747257.1|746257.1|747234.7|746234.7|35
1644404820000|2022-02-09 11:07:00|747253.3|746253.3|747246.2|746246.2|747256.9|746256.9|747243.3|746243.3|34
1644404830000|2022-02-09 11:07:10|747246|746246|747250.3|746250.3|747256.7|746256.7|747240.3|746240.3|30
1644404840000|2022-02-09 11:07:20|747255.7|746255.7|747319.8|746319.8|747319.8|746319.8|747254.1|746254.1|30
1644404850000|2022-02-09 11:07:30|747337.6|746337.6|747358.5|746358.5|747361.2|746361.2|747320.3|746320.3|31
1644404860000|2022-02-09 11:07:40|747361.6|746361.6|747288.8|746288.8|747377.3|746377.3|747288.8|746288.8|33
1644404870000|2022-02-09 11:07:50|747298|746298|747280.2|746280.2|747313.5|746313.5|747267.6|746267.6|28
1644404880000|2022-02-09 11:08:00|747281.1|746281.1|747273.6|746273.6|747287.9|746287.9|747267.3|746267.3|22
1644404890000|2022-02-09 11:08:10|747275|746275|747262.4|746262.4|747275|746275|747253.8|746253.8|32
1644404900000|2022-02-09 11:08:20|747258.5|746258.5|747249|746249|747258.5|746258.5|747229.3|746229.3|34
1644404910000|2022-02-09 11:08:30|747242.6|746242.6|747252.4|746252.4|747252.4|746252.4|747238.1|746238.1|27
1644404920000|2022-02-09 11:08:40|747247.9|746247.9|747274.4|746274.4|747285.3|746285.3|747247.9|746247.9|32
1644404930000|2022-02-09 11:08:50|747272.7|746272.7|747242|746242|747272.7|746272.7|747237.9|746237.9|23
1644404940000|2022-02-09 11:09:00|747243.1|746243.1|747220.9|746220.9|747243.1|746243.1|747207|746207|30
1644404950000|2022-02-09 11:09:10|747217.8|746217.8|747223.2|746223.2|747225.7|746225.7|747205.2|746205.2|24
1644404960000|2022-02-09 11:09:20|747215.6|746215.6|747216.4|746216.4|747220.3|746220.3|747212.1|746212.1|23
1644404970000|2022-02-09 11:09:30|747212|746212|747198.1|746198.1|747212.5|746212.5|747194.6|746194.6|15
1644404980000|2022-02-09 11:09:40|747198.8|746198.8|747193.7|746193.7|747200.4|746200.4|747191.5|746191.5|19
1644404990000|2022-02-09 11:09:50|747194.1|746194.1|747216.8|746216.8|747217.6|746217.6|747191|746191|13
1644405000000|2022-02-09 11:10:00|747206.9|746206.9|747301.3|746301.3|747313.7|746313.7|747198.7|746198.7|29
1644405010000|2022-02-09 11:10:10|747305.4|746305.4|747336.1|746336.1|747370.1|746370.1|747305.4|746305.4|36
1644405020000|2022-02-09 11:10:20|747332.2|746332.2|747364.4|746364.4|747364.4|746364.4|747332.2|746332.2|38
1644405030000|2022-02-09 11:10:30|747389.7|746389.7|747393.8|746393.8|747412.2|746412.2|747388.8|746388.8|34
1644405040000|2022-02-09 11:10:40|747392.9|746392.9|747447.5|746447.5|747449.2|746449.2|747389|746389|35
1644405050000|2022-02-09 11:10:50|747447.4|746447.4|747277.7|746277.7|747455.8|746455.8|747277.7|746277.7|35
1644405060000|2022-02-09 11:11:00|747282.4|746282.4|747296.2|746296.2|747323.5|746323.5|747278.6|746278.6|34
1644405070000|2022-02-09 11:11:10|747297.8|746297.8|747304|746304|747304.3|746304.3|747286.2|746286.2|29
1644405080000|2022-02-09 11:11:20|747293.2|746293.2|747369.5|746369.5|747373.4|746373.4|747288.3|746288.3|31
1644405090000|2022-02-09 11:11:30|747372.3|746372.3|747428.1|746428.1|747428.1|746428.1|747367.8|746367.8|32
1644405100000|2022-02-09 11:11:40|747411.3|746411.3|747349.8|746349.8|747411.3|746411.3|747327.8|746327.8|28
1644405110000|2022-02-09 11:11:50|747347.1|746347.1|747232.4|746232.4|747347.1|746347.1|747225.8|746225.8|25
1644405120000|2022-02-09 11:12:00|747231.8|746231.8|747259.8|746259.8|747271.8|746271.8|747224.9|746224.9|25
1644405130000|2022-02-09 11:12:10|747261.1|746261.1|747255.7|746255.7|747263.2|746263.2|747244.3|746244.3|31
1644405140000|2022-02-09 11:12:20|747256.6|746256.6|747309.2|746309.2|747320.3|746320.3|747243.3|746243.3|28
1644405150000|2022-02-09 11:12:30|747335.5|746335.5|747313.2|746313.2|747351.8|746351.8|747311.5|746311.5|25
1644405160000|2022-02-09 11:12:40|747311.5|746311.5|747271.6|746271.6|747331.2|746331.2|747265.5|746265.5|28
1644405170000|2022-02-09 11:12:50|747272.5|746272.5|747238.8|746238.8|747275.2|746275.2|747237.3|746237.3|31
1644405180000|2022-02-09 11:13:00|747244.9|746244.9|747305.6|746305.6|747319.8|746319.8|747243.3|746243.3|27
1644405190000|2022-02-09 11:13:10|747289.4|746289.4|747334.1|746334.1|747334.4|746334.4|747289.4|746289.4|30
1644405200000|2022-02-09 11:13:20|747331.7|746331.7|747393.1|746393.1|747409.3|746409.3|747328|746328|25
1644405210000|2022-02-09 11:13:30|747394.6|746394.6|747626.5|746626.5|747626.5|746626.5|747393.9|746393.9|34
1644405220000|2022-02-09 11:13:40|747623.5|746623.5|747576.6|746576.6|747643.2|746643.2|747543.9|746543.9|38
1644405230000|2022-02-09 11:13:50|747582.8|746582.8|747619.7|746619.7|747626.8|746626.8|747538.1|746538.1|35
1644405240000|2022-02-09 11:14:00|747617.8|746617.8|747591.8|746591.8|747623.3|746623.3|747578.7|746578.7|31
1644405250000|2022-02-09 11:14:10|747596.1|746596.1|747536|746536|747599.1|746599.1|747526.2|746526.2|31
1644405260000|2022-02-09 11:14:20|747521.9|746521.9|747562.4|746562.4|747573.7|746573.7|747421.8|746421.8|32
1644405270000|2022-02-09 11:14:30|747557.8|746557.8|747822.4|746822.4|747822.4|746822.4|747543|746543|32
1644405280000|2022-02-09 11:14:40|747831.3|746831.3|747684.3|746684.3|747832.4|746832.4|747683.1|746683.1|31
1644405290000|2022-02-09 11:14:50|747689.7|746689.7|747818.5|746818.5|747818.6|746818.6|747636|746636|27
1644405300000|2022-02-09 11:15:00|747817.1|746817.1|747973.9|746973.9|748547.4|747134.9|747799.5|746547.4|33
1644405310000|2022-02-09 11:15:10|747965.3|746965.3|747937.1|746937.1|747967.2|746967.2|747927.6|746927.6|34
1644405320000|2022-02-09 11:15:20|747934.6|746934.6|747819.3|746819.3|747940.8|746940.8|747814.9|746814.9|35
1644405330000|2022-02-09 11:15:30|747817|746817|747797.2|746797.2|747840.8|746840.8|747793.6|746793.6|27
1644405340000|2022-02-09 11:15:40|747789.7|746789.7|747784|746784|747796.6|746796.6|747702.7|746702.7|33
1644405350000|2022-02-09 11:15:50|747780.6|746780.6|747755.4|746755.4|747783.7|746783.7|747755.4|746755.4|20
1644405360000|2022-02-09 11:16:00|747757.8|746757.8|747751.4|746751.4|747803.5|746803.5|747738.5|746738.5|32
1644405370000|2022-02-09 11:16:10|747740.8|746740.8|747834.4|746834.4|747861.9|746861.9|747734.2|746734.2|33
1644405380000|2022-02-09 11:16:20|747845.3|746845.3|747871.7|746871.7|747890.5|746890.5|747845.3|746845.3|30
1644405390000|2022-02-09 11:16:30|747876.5|746876.5|747804.9|746804.9|747879.9|746879.9|747783.2|746783.2|34
1644405400000|2022-02-09 11:16:40|747790.1|746790.1|747742.3|746742.3|747799.9|746799.9|747740.1|746740.1|33
1644405410000|2022-02-09 11:16:50|747742.4|746742.4|747758.4|746758.4|747760.3|746760.3|747693.1|746693.1|20
1644405420000|2022-02-09 11:17:00|747763.5|746763.5|747759.8|746759.8|747781.7|746781.7|747745.8|746745.8|32
1644405430000|2022-02-09 11:17:10|747764.1|746764.1|747638.5|746638.5|747764.1|746764.1|747606.3|746606.3|31
1644405440000|2022-02-09 11:17:20|747627.6|746627.6|747608.2|746608.2|747631.5|746631.5|747607.9|746607.9|26
1644405450000|2022-02-09 11:17:30|747611.6|746611.6|747629.5|746629.5|747642.4|746642.4|747611.6|746611.6|21
1644405460000|2022-02-09 11:17:40|747625.2|746625.2|747635.7|746635.7|747646.3|746646.3|747619|746619|28
1644405470000|2022-02-09 11:17:50|747632.8|746632.8|747690.7|746690.7|747698.6|746698.6|747632.8|746632.8|26
1644405480000|2022-02-09 11:18:00|747691.1|746691.1|747744.2|746744.2|747757.3|746757.3|747690.5|746690.5|27
1644405490000|2022-02-09 11:18:10|747737.1|746737.1|747735.7|746735.7|747756|746756|747701.3|746701.3|34
1644405500000|2022-02-09 11:18:20|747735.8|746735.8|747708.6|746708.6|747739.8|746739.8|747707|746707|27
1644405510000|2022-02-09 11:18:30|747710.5|746710.5|747714.5|746714.5|747745|746745|747696.8|746696.8|25
1644405520000|2022-02-09 11:18:40|747708.5|746708.5|747682.4|746682.4|747722.2|746722.2|747682.4|746682.4|22
1644405530000|2022-02-09 11:18:50|747685|746685|747650.7|746650.7|747685|746685|747633.9|746633.9|27
1644405540000|2022-02-09 11:19:00|747646.2|746646.2|747649.3|746649.3|747662|746662|747646.2|746646.2|25
1644405550000|2022-02-09 11:19:10|747650.5|746650.5|747616.1|746616.1|747669.7|746669.7|747616.1|746616.1|27
1644405560000|2022-02-09 11:19:20|747615.3|746615.3|747584.9|746584.9|747623.7|746623.7|747579.3|746579.3|23
1644405570000|2022-02-09 11:19:30|747584|746584|747581.9|746581.9|747589.3|746589.3|747577.7|746577.7|25
1644405580000|2022-02-09 11:19:40|747580.8|746580.8|747584.6|746584.6|747596.4|746596.4|747579.1|746579.1|21
1644405590000|2022-02-09 11:19:50|747572.4|746572.4|747563.5|746563.5|747580.7|746580.7|747553.2|746553.2|14
1644405600000|2022-02-09 11:20:00|747562.7|746562.7|747500.8|746500.8|747575.3|746575.3|747478.5|746478.5|32
1644405610000|2022-02-09 11:20:10|747503.2|746503.2|747548.7|746548.7|747555.3|746555.3|747500.2|746500.2|28
1644405620000|2022-02-09 11:20:20|747542.3|746542.3|747535.8|746535.8|747549.7|746549.7|747533.3|746533.3|22
1644405630000|2022-02-09 11:20:30|747547.4|746547.4|747629.9|746629.9|747631.4|746631.4|747537.3|746537.3|23
1644405640000|2022-02-09 11:20:40|747631.5|746631.5|747635.4|746635.4|747637.9|746637.9|747621.3|746621.3|24
1644405650000|2022-02-09 11:20:50|747636.5|746636.5|747646.3|746646.3|747664|746664|747626|746626|33
1644405660000|2022-02-09 11:21:00|747645.5|746645.5|747610.6|746610.6|747645.5|746645.5|747604.6|746604.6|29
1644405670000|2022-02-09 11:21:10|747606.6|746606.6|747602.6|746602.6|747612.4|746612.4|747602.5|746602.5|25
1644405680000|2022-02-09 11:21:20|747604.2|746604.2|747581.6|746581.6|747604.5|746604.5|747581.6|746581.6|16
1644405690000|2022-02-09 11:21:30|747582.1|746582.1|747576.1|746576.1|747582.1|746582.1|747572.2|746572.2|23
1644405700000|2022-02-09 11:21:40|747576.6|746576.6|747578.7|746578.7|747580.4|746580.4|747576.3|746576.3|18
1644405710000|2022-02-09 11:21:50|747579.9|746579.9|747601.9|746601.9|747780.3|746780.3|747578.2|746578.2|29
1644405720000|2022-02-09 11:22:00|747603.1|746603.1|747610.1|746610.1|747611.1|746611.1|747592.9|746592.9|24
1644405730000|2022-02-09 11:22:10|747611.6|746611.6|747569.4|746569.4|747622.4|746622.4|747556|746556|24
1644405740000|2022-02-09 11:22:20|747573|746573|747585.8|746585.8|747599.1|746599.1|747559.2|746559.2|27
1644405750000|2022-02-09 11:22:30|747586.5|746586.5|747564|746564|747590.3|746590.3|747564|746564|24
1644405760000|2022-02-09 11:22:40|747566.4|746566.4|747558.3|746558.3|747566.4|746566.4|747546.8|746546.8|24
1644405770000|2022-02-09 11:22:50|747562.4|746562.4|747530.4|746530.4|747562.4|746562.4|747521.9|746521.9|27
1644405780000|2022-02-09 11:23:00|747529.7|746529.7|747522.1|746522.1|747529.7|746529.7|747513.4|746513.4|20
1644405790000|2022-02-09 11:23:10|747521.5|746521.5|747590.4|746590.4|747603.7|746603.7|747521.5|746521.5|27
1644405800000|2022-02-09 11:23:20|747592.4|746592.4|747542.3|746542.3|747592.4|746592.4|747530.2|746530.2|23
1644405810000|2022-02-09 11:23:30|747536.7|746536.7|747534|746534|747536.7|746536.7|747519.5|746519.5|25
1644405820000|2022-02-09 11:23:40|747534.5|746534.5|747522.1|746522.1|747565.3|746565.3|747513.6|746513.6|24
1644405830000|2022-02-09 11:23:50|747521|746521|747555.3|746555.3|747555.3|746555.3|747514.6|746514.6|23
1644405840000|2022-02-09 11:24:00|747549.9|746549.9|747545.8|746545.8|747556.8|746556.8|747525.4|746525.4|27
1644405850000|2022-02-09 11:24:10|747542.4|746542.4|747635.6|746635.6|747635.6|746635.6|747531.2|746531.2|33
1644405860000|2022-02-09 11:24:20|747628.4|746628.4|747628.2|746628.2|747631.7|746631.7|747621.1|746621.1|21
1644405870000|2022-02-09 11:24:30|747629.8|746629.8|747627.8|746627.8|747634.6|746634.6|747623.8|746623.8|23
1644405880000|2022-02-09 11:24:40|747627.7|746627.7|747626|746626|747660.2|746660.2|747623.9|746623.9|23
1644405890000|2022-02-09 11:24:50|747613.8|746613.8|747604.9|746604.9|747633.6|746633.6|747600.6|746600.6|27
1644405900000|2022-02-09 11:25:00|747607.5|746607.5|747592.6|746592.6|747613.8|746613.8|747592.6|746592.6|24
1644405910000|2022-02-09 11:25:10|747604.8|746604.8|747653.5|746653.5|747683.6|746683.6|747604.8|746604.8|34
1644405920000|2022-02-09 11:25:20|747654.4|746654.4|747666.8|746666.8|747679.7|746679.7|747645|746645|26
1644405930000|2022-02-09 11:25:30|747664.5|746664.5|747629.7|746629.7|747666.5|746666.5|747603.3|746603.3|39
1644405940000|2022-02-09 11:25:40|747627.3|746627.3|747561.7|746561.7|747627.6|746627.6|747543.8|746543.8|31
1644405950000|2022-02-09 11:25:50|747555.8|746555.8|747625.7|746625.7|747625.7|746625.7|747547.8|746547.8|24
1644405960000|2022-02-09 11:26:00|747628.4|746628.4|747592.8|746592.8|747637.8|746637.8|747585|746585|31
1644405970000|2022-02-09 11:26:10|747592.5|746592.5|747589|746589|747601.9|746601.9|747568.5|746568.5|23
1644405980000|2022-02-09 11:26:20|747589.2|746589.2|747735.1|746735.1|747737.7|746737.7|747589.2|746589.2|31
1644405990000|2022-02-09 11:26:30|747736.2|746736.2|747708.7|746708.7|747742.3|746742.3|747702|746702|33
1644406000000|2022-02-09 11:26:40|747708|746708|747660.1|746660.1|747744.4|746744.4|747643.3|746643.3|32
1644406010000|2022-02-09 11:26:50|747656.1|746656.1|747625.8|746625.8|747656.1|746656.1|747599.4|746599.4|36
1644406020000|2022-02-09 11:27:00|747620.4|746620.4|747654.4|746654.4|747676.2|746676.2|747620.4|746620.4|27
1644406030000|2022-02-09 11:27:10|747675.3|746675.3|747710.1|746710.1|747740.8|746740.8|747611.2|746611.2|28
1644406040000|2022-02-09 11:27:20|747710.3|746710.3|747676|746676|747722.9|746722.9|747654.9|746654.9|30
1644406050000|2022-02-09 11:27:30|747675.8|746675.8|747653.7|746653.7|747687.4|746687.4|747649.3|746649.3|27
1644406060000|2022-02-09 11:27:40|747656|746656|747627|746627|747658|746658|747622.7|746622.7|26
1644406070000|2022-02-09 11:27:50|747628.8|746628.8|747629.4|746629.4|747633.8|746633.8|747602.9|746602.9|27
1644406080000|2022-02-09 11:28:00|747627.4|746627.4|747630.6|746630.6|747635|746635|747624.1|746624.1|20
1644406090000|2022-02-09 11:28:10|747631.3|746631.3|747620|746620|747633.4|746633.4|747612.3|746612.3|17
1644406100000|2022-02-09 11:28:20|747614.6|746614.6|747626.8|746626.8|747626.8|746626.8|747609|746609|18
1644406110000|2022-02-09 11:28:30|747616.4|746616.4|747616.6|746616.6|747622.9|746622.9|747604.4|746604.4|24
1644406120000|2022-02-09 11:28:40|747627.4|746627.4|747677.2|746677.2|747702.3|746702.3|747608.5|746608.5|27
1644406130000|2022-02-09 11:28:50|747672.7|746672.7|747670.6|746670.6|747685.3|746685.3|747670.6|746670.6|19
1644406140000|2022-02-09 11:29:00|747675.1|746675.1|747638.7|746638.7|747676|746676|747632.9|746632.9|29
1644406150000|2022-02-09 11:29:10|747639.2|746639.2|747644.1|746644.1|747657|746657|747598.3|746598.3|20
1644406160000|2022-02-09 11:29:20|747656.8|746656.8|747607|746607|747656.8|746656.8|747593.8|746593.8|24
1644406170000|2022-02-09 11:29:30|747622.9|746622.9|747643.6|746643.6|747673.3|746673.3|747605.4|746605.4|27
1644406180000|2022-02-09 11:29:40|747646.5|746646.5|747658.4|746658.4|747660.2|746660.2|747625.1|746625.1|15
1644406190000|2022-02-09 11:29:50|747660.2|746660.2|747659.7|746659.7|747663.3|746663.3|747650.6|746650.6|21
1644406200000|2022-02-09 11:30:00|747661.9|746661.9|747648.9|746648.9|747669.5|746669.5|747624.4|746624.4|19
1644406210000|2022-02-09 11:30:10|747625.8|746625.8|747641.1|746641.1|747644.8|746644.8|747625.8|746625.8|24
1644406220000|2022-02-09 11:30:20|747633.2|746633.2|747688.6|746688.6|747695.7|746695.7|747633.2|746633.2|20
1644406230000|2022-02-09 11:30:30|747691|746691|747636.6|746636.6|747699.2|746699.2|747636.6|746636.6|28
1644406240000|2022-02-09 11:30:40|747639.8|746639.8|747627.1|746627.1|747639.8|746639.8|747624.2|746624.2|14
1644406250000|2022-02-09 11:30:50|747623.2|746623.2|747579.9|746579.9|747623.2|746623.2|747564.7|746564.7|19
1644406260000|2022-02-09 11:31:00|747579.7|746579.7|747565.7|746565.7|747579.7|746579.7|747562.8|746562.8|19
1644406270000|2022-02-09 11:31:10|747564.7|746564.7|747605.5|746605.5|747609|746609|747562.5|746562.5|15
1644406280000|2022-02-09 11:31:20|747601.5|746601.5|747589.8|746589.8|747629.3|746629.3|747589.8|746589.8|23
1644406290000|2022-02-09 11:31:30|747603.1|746603.1|747604.8|746604.8|747611.1|746611.1|747589.3|746589.3|20
1644406300000|2022-02-09 11:31:40|747610.6|746610.6|747627.8|746627.8|747637.8|746637.8|747610.6|746610.6|24
1644406310000|2022-02-09 11:31:50|747626.9|746626.9|747604.5|746604.5|747627.3|746627.3|747602.9|746602.9|22
1644406320000|2022-02-09 11:32:00|747602.7|746602.7|747527.7|746527.7|747602.7|746602.7|747518.5|746518.5|26
1644406330000|2022-02-09 11:32:10|747526.4|746526.4|747470.6|746470.6|747527.9|746527.9|747470.5|746470.5|18
1644406340000|2022-02-09 11:32:20|747467.9|746467.9|747484.7|746484.7|747486.3|746486.3|747452.5|746452.5|19
1644406350000|2022-02-09 11:32:30|747485.2|746485.2|747494.8|746494.8|747532.5|746532.5|747483.3|746483.3|27
1644406360000|2022-02-09 11:32:40|747495.7|746495.7|747493.2|746493.2|747496.5|746496.5|747457.6|746457.6|26
1644406370000|2022-02-09 11:32:50|747492.9|746492.9|747505.9|746505.9|747505.9|746505.9|747485.9|746485.9|18
1644406380000|2022-02-09 11:33:00|747510.8|746510.8|747586.5|746586.5|747597.1|746597.1|747508.9|746508.9|33
1644406390000|2022-02-09 11:33:10|747576.7|746576.7|747503.2|746503.2|747599|746599|747498.3|746498.3|26
1644406400000|2022-02-09 11:33:20|747501.5|746501.5|747481.2|746481.2|747503.8|746503.8|747465.9|746465.9|31
1644406410000|2022-02-09 11:33:30|747491.8|746491.8|747506.9|746506.9|747530.4|746530.4|747488.5|746488.5|25
1644406420000|2022-02-09 11:33:40|747508.5|746508.5|747512.1|746512.1|747515.4|746515.4|747503.1|746503.1|22
1644406430000|2022-02-09 11:33:50|747513.5|746513.5|747518|746518|747522.9|746522.9|747512.5|746512.5|21
1644406440000|2022-02-09 11:34:00|747518.3|746518.3|747539.8|746539.8|747546.3|746546.3|747492.2|746492.2|32
1644406450000|2022-02-09 11:34:10|747538.2|746538.2|747479.4|746479.4|747556.1|746556.1|747465.3|746465.3|32
1644406460000|2022-02-09 11:34:20|747480.3|746480.3|747480.5|746480.5|747495.6|746495.6|747444.5|746444.5|28
1644406470000|2022-02-09 11:34:30|747482.2|746482.2|747437.2|746437.2|747498.7|746498.7|747437.2|746437.2|23
1644406480000|2022-02-09 11:34:40|747423.3|746423.3|747441.7|746441.7|747488.6|746488.6|747388.3|746388.3|27
1644406490000|2022-02-09 11:34:50|747432.7|746432.7|747450.9|746450.9|747478.7|746478.7|747418|746418|31
1644406500000|2022-02-09 11:35:00|747442.8|746442.8|747428.9|746428.9|747445.2|746445.2|747419.2|746419.2|23
1644406510000|2022-02-09 11:35:10|747427.7|746427.7|747428.7|746428.7|747439.3|746439.3|747408.2|746408.2|32
1644406520000|2022-02-09 11:35:20|747417.5|746417.5|747417.5|746417.5|747443.9|746443.9|747399.6|746399.6|28
1644406530000|2022-02-09 11:35:30|747414.5|746414.5|747412.7|746412.7|747421.2|746421.2|747408|746408|36
1644406540000|2022-02-09 11:35:40|747413.8|746413.8|747379.2|746379.2|747424.3|746424.3|747379.2|746379.2|39
1644406550000|2022-02-09 11:35:50|747384.9|746384.9|747428.3|746428.3|747435.6|746435.6|747383.2|746383.2|29
1644406560000|2022-02-09 11:36:00|747414.4|746414.4|747703|746703|748160.8|746705.9|747401|746160.8|38
1644406570000|2022-02-09 11:36:10|747697.8|746697.8|747544.5|746544.5|748118.4|746697.8|747539.6|746102.6|24
1644406580000|2022-02-09 11:36:20|747550.1|746550.1|747535.1|746535.1|747590|746590|747525.7|746525.7|22
1644406590000|2022-02-09 11:36:30|747574.9|746574.9|747538.9|746538.9|747574.9|746574.9|747531.7|746531.7|28
1644406600000|2022-02-09 11:36:40|747539.3|746539.3|747552.4|746552.4|747555.4|746555.4|747539.3|746539.3|22
1644406610000|2022-02-09 11:36:50|747550.9|746550.9|747573.8|746573.8|748097.7|746617.1|747548.9|746097.7|33
1644406620000|2022-02-09 11:37:00|747575.6|746575.6|747524.5|746524.5|747577.3|746577.3|747520.3|746520.3|27
1644406630000|2022-02-09 11:37:10|747529.1|746529.1|747487|746487|747537.2|746537.2|747482|746482|28
1644406640000|2022-02-09 11:37:20|747487.2|746487.2|747499.3|746499.3|747512.4|746512.4|747486.1|746486.1|20
1644406650000|2022-02-09 11:37:30|747500.1|746500.1|747535.7|746535.7|747539.6|746539.6|747500.1|746500.1|25
1644406660000|2022-02-09 11:37:40|747535.9|746535.9|747471.3|746471.3|747538.9|746538.9|747461.4|746461.4|30
1644406670000|2022-02-09 11:37:50|747477|746477|747481.6|746481.6|747481.6|746481.6|747456.4|746456.4|23
1644406680000|2022-02-09 11:38:00|747482.7|746482.7|747512.7|746512.7|747512.7|746512.7|747482.7|746482.7|27
1644406690000|2022-02-09 11:38:10|747512.8|746512.8|747515.5|746515.5|747527.3|746527.3|747507.1|746507.1|24
1644406700000|2022-02-09 11:38:20|747518.1|746518.1|747525.9|746525.9|747557.6|746557.6|747518.1|746518.1|30
1644406710000|2022-02-09 11:38:30|747526.1|746526.1|747542.1|746542.1|747543.1|746543.1|747524|746524|22
1644406720000|2022-02-09 11:38:40|747542|746542|747514.9|746514.9|747542.7|746542.7|747504.5|746504.5|22
1644406730000|2022-02-09 11:38:50|747514.3|746514.3|747446.6|746446.6|747518|746518|747446.6|746446.6|28
1644406740000|2022-02-09 11:39:00|747455|746455|747430.4|746430.4|747455.1|746455.1|747423.3|746423.3|27
1644406750000|2022-02-09 11:39:10|747427.5|746427.5|747374.6|746374.6|747431.2|746431.2|747353.1|746353.1|26
1644406760000|2022-02-09 11:39:20|747374.5|746374.5|747385|746385|747385.5|746385.5|747364.1|746364.1|24
1644406770000|2022-02-09 11:39:30|747383.6|746383.6|747334.5|746334.5|747833.3|746390.4|747334.5|745823.9|27
1644406780000|2022-02-09 11:39:40|747329.8|746329.8|747328.3|746328.3|747338.3|746338.3|747328.2|746328.2|13
1644406790000|2022-02-09 11:39:50|747329.7|746329.7|747328.7|746328.7|747344.9|746344.9|747325.2|746325.2|26
1644406800000|2022-02-09 11:40:00|747326.7|746326.7|747360.8|746360.8|747373.9|746373.9|747324.1|746324.1|29
1644406810000|2022-02-09 11:40:10|747362.1|746362.1|747368.8|746368.8|747383.1|746383.1|747343.6|746343.6|31
1644406820000|2022-02-09 11:40:20|747366.7|746366.7|747360.9|746360.9|747373.2|746373.2|747340.1|746340.1|34
1644406830000|2022-02-09 11:40:30|747352.8|746352.8|747327.7|746327.7|747396.6|746396.6|747326.6|746326.6|33
1644406840000|2022-02-09 11:40:40|747331.5|746331.5|747339.8|746339.8|747346.8|746346.8|747330.9|746330.9|23
1644406850000|2022-02-09 11:40:50|747339.6|746339.6|747373.2|746373.2|747382|746382|747329.1|746329.1|30
1644406860000|2022-02-09 11:41:00|747367.6|746367.6|747392.5|746392.5|747396.2|746396.2|747345.3|746345.3|30
1644406870000|2022-02-09 11:41:10|747392.1|746392.1|747373.9|746373.9|747409|746409|747369.1|746369.1|29
1644406880000|2022-02-09 11:41:20|747372.9|746372.9|747359.5|746359.5|747388.9|746388.9|747343.6|746343.6|34
1644406890000|2022-02-09 11:41:30|747359|746359|747348.4|746348.4|747373.8|746373.8|747340.1|746340.1|19
1644406900000|2022-02-09 11:41:40|747353.9|746353.9|747387|746387|747425.1|746425.1|747349.3|746349.3|29
1644406910000|2022-02-09 11:41:50|747389.7|746389.7|747354|746354|747407.8|746407.8|747354|746354|28
1644406920000|2022-02-09 11:42:00|747360|746360|747345.6|746345.6|747395.9|746395.9|747345.6|746345.6|29
1644406930000|2022-02-09 11:42:10|747344|746344|747316.1|746316.1|747812.6|746347.7|747290.3|745810.3|23
1644406940000|2022-02-09 11:42:20|747314|746314|747302.5|746302.5|747321.4|746321.4|747299.8|746299.8|13
1644406950000|2022-02-09 11:42:30|747308.9|746308.9|747284.5|746284.5|747312.6|746312.6|747205.8|746205.8|33
1644406960000|2022-02-09 11:42:40|747287.9|746287.9|747299|746299|747303.8|746303.8|747255.7|746255.7|30
1644406970000|2022-02-09 11:42:50|747310.8|746310.8|747279.8|746279.8|747341.7|746341.7|747255.8|746255.8|32
1644406980000|2022-02-09 11:43:00|747284.9|746284.9|747292.6|746292.6|747302|746302|747232.3|746232.3|31
1644406990000|2022-02-09 11:43:10|747295.1|746295.1|747239.1|746239.1|747298.9|746298.9|747239.1|746239.1|28
1644407000000|2022-02-09 11:43:20|747253.5|746253.5|747281.9|746281.9|747312|746312|747253.5|746253.5|33
1644407010000|2022-02-09 11:43:30|747275.4|746275.4|747225.2|746225.2|747275.4|746275.4|747225.2|746225.2|19
1644407020000|2022-02-09 11:43:40|747224.3|746224.3|747219.4|746219.4|747241.6|746241.6|747206.4|746206.4|24
1644407030000|2022-02-09 11:43:50|747229.4|746229.4|747261.7|746261.7|747282.1|746282.1|747216.5|746216.5|25
1644407040000|2022-02-09 11:44:00|747263.2|746263.2|747293.3|746293.3|747300.9|746300.9|747257.5|746257.5|29
1644407050000|2022-02-09 11:44:10|747289.9|746289.9|747250.4|746250.4|747296.8|746296.8|747244.9|746244.9|28
1644407060000|2022-02-09 11:44:20|747252|746252|747249.6|746249.6|747268.4|746268.4|747247.7|746247.7|33
1644407070000|2022-02-09 11:44:30|747246.5|746246.5|747195.4|746195.4|747260.6|746260.6|747195.4|746195.4|32
1644407080000|2022-02-09 11:44:40|747207.4|746207.4|747240.7|746240.7|747246.9|746246.9|747207.4|746207.4|24
1644407090000|2022-02-09 11:44:50|747233.9|746233.9|747218.5|746218.5|747233.9|746233.9|747214.6|746214.6|24
1644407100000|2022-02-09 11:45:00|747205.2|746205.2|747236.9|746236.9|747236.9|746236.9|747203.2|746203.2|21
1644407110000|2022-02-09 11:45:10|747240.3|746240.3|747241.8|746241.8|747729.6|746273.1|747229.7|745729.6|29
1644407120000|2022-02-09 11:45:20|747246.2|746246.2|747237|746237|747264.9|746264.9|747232.7|746232.7|26
1644407130000|2022-02-09 11:45:30|747238|746238|747289.7|746289.7|747296.3|746296.3|747237.8|746237.8|28
1644407140000|2022-02-09 11:45:40|747301.3|746301.3|747294.1|746294.1|747304|746304|747282.2|746282.2|26
1644407150000|2022-02-09 11:45:50|747293.7|746293.7|747251.9|746251.9|747294.6|746294.6|747247.5|746247.5|22
1644407160000|2022-02-09 11:46:00|747252.7|746252.7|747217.8|746217.8|747254.9|746254.9|747206.7|746206.7|31
1644407170000|2022-02-09 11:46:10|747216.2|746216.2|747187.6|746187.6|747216.2|746216.2|747187.6|746187.6|26
1644407180000|2022-02-09 11:46:20|747187.3|746187.3|747202.4|746202.4|747227.5|746227.5|747187.3|746187.3|20
1644407190000|2022-02-09 11:46:30|747207.9|746207.9|747196.2|746196.2|747211.8|746211.8|747190.1|746190.1|25
1644407200000|2022-02-09 11:46:40|747198.3|746198.3|747208.3|746208.3|747214.4|746214.4|747196.2|746196.2|23
1644407210000|2022-02-09 11:46:50|747225.3|746225.3|747083|746083|747225.3|746225.3|747078.8|746078.8|34
1644407220000|2022-02-09 11:47:00|747080.1|746080.1|747015.8|746015.8|747092.5|746092.5|747015.8|746015.8|26
1644407230000|2022-02-09 11:47:10|747017.2|746017.2|747037.3|746037.3|747049.2|746049.2|747017.2|746017.2|30
1644407240000|2022-02-09 11:47:20|747036.9|746036.9|747005.1|746005.1|747049|746049|747005.1|746005.1|29
1644407250000|2022-02-09 11:47:30|747008.7|746008.7|747011.9|746011.9|747034.7|746034.7|746986.2|745986.2|30
1644407260000|2022-02-09 11:47:40|747014.8|746014.8|747144.9|746144.9|747151.6|746151.6|747010.4|746010.4|32
1644407270000|2022-02-09 11:47:50|747142.4|746142.4|747154.2|746154.2|747167|746167|747109.5|746109.5|30
1644407280000|2022-02-09 11:48:00|747155.3|746155.3|747251.8|746251.8|747280.7|746280.7|747155.3|746155.3|35
1644407290000|2022-02-09 11:48:10|747252.6|746252.6|747276.3|746276.3|747284.1|746284.1|747241.8|746241.8|28
1644407300000|2022-02-09 11:48:20|747272.2|746272.2|747265.3|746265.3|747317.4|746317.4|747244.1|746244.1|32
1644407310000|2022-02-09 11:48:30|747272.6|746272.6|747288.4|746288.4|747293.6|746293.6|747261.6|746261.6|30
1644407320000|2022-02-09 11:48:40|747287.8|746287.8|747305|746305|747305.6|746305.6|747273.9|746273.9|33
1644407330000|2022-02-09 11:48:50|747301.8|746301.8|747306.1|746306.1|747311|746311|747298.3|746298.3|28
1644407340000|2022-02-09 11:49:00|747306.2|746306.2|747313.7|746313.7|747313.7|746313.7|747304|746304|30
1644407350000|2022-02-09 11:49:10|747310.1|746310.1|747338|746338|747347.5|746347.5|747305.3|746305.3|31
1644407360000|2022-02-09 11:49:20|747350.5|746350.5|747324.6|746324.6|747360.7|746360.7|747310.2|746310.2|29
1644407370000|2022-02-09 11:49:30|747336.1|746336.1|747346.9|746346.9|747354.2|746354.2|747330.8|746330.8|29
1644407380000|2022-02-09 11:49:40|747341|746341|747348.8|746348.8|747348.8|746348.8|747323.6|746323.6|29
1644407390000|2022-02-09 11:49:50|747348.6|746348.6|747321.9|746321.9|747348.6|746348.6|747310|746310|31
1644407400000|2022-02-09 11:50:00|747319.3|746319.3|747282.7|746282.7|747345.3|746345.3|747224.8|746224.8|33
1644407410000|2022-02-09 11:50:10|747296.6|746296.6|747316.4|746316.4|747323.3|746323.3|747293.9|746293.9|28
1644407420000|2022-02-09 11:50:20|747316.8|746316.8|747317.2|746317.2|747320.2|746320.2|747308.9|746308.9|19
1644407430000|2022-02-09 11:50:30|747316|746316|747339.1|746339.1|747357.3|746357.3|747309.6|746309.6|27
1644407440000|2022-02-09 11:50:40|747336.7|746336.7|747350.7|746350.7|747841.7|746358.6|747336.7|745838.7|25
1644407450000|2022-02-09 11:50:50|747342.5|746342.5|747413|746413|747413|746413|747331.9|746331.9|24
1644407460000|2022-02-09 11:51:00|747381.3|746381.3|747366.6|746366.6|747382.8|746382.8|747361.2|746361.2|23
1644407470000|2022-02-09 11:51:10|747366.5|746366.5|747358.3|746358.3|747366.5|746366.5|747348.8|746348.8|23
1644407480000|2022-02-09 11:51:20|747357.8|746357.8|747364|746364|747377.9|746377.9|747354.6|746354.6|28
1644407490000|2022-02-09 11:51:30|747366.9|746366.9|747318.9|746318.9|747399.4|746399.4|747313.5|746313.5|30
1644407500000|2022-02-09 11:51:40|747314.1|746314.1|747251.1|746251.1|747314.1|746314.1|747245.6|746245.6|34
1644407510000|2022-02-09 11:51:50|747249.8|746249.8|747236.2|746236.2|747249.8|746249.8|747228|746228|21
1644407520000|2022-02-09 11:52:00|747233.5|746233.5|747362|746362|747366.7|746366.7|747228.7|746228.7|33
1644407530000|2022-02-09 11:52:10|747361.7|746361.7|747328.4|746328.4|747371.9|746371.9|747328.4|746328.4|24
1644407540000|2022-02-09 11:52:20|747335.8|746335.8|747379.4|746379.4|747402.6|746402.6|747324|746324|26
1644407550000|2022-02-09 11:52:30|747381.4|746381.4|747376.3|746376.3|747395|746395|747360.6|746360.6|27
1644407560000|2022-02-09 11:52:40|747378.6|746378.6|747398.7|746398.7|747405.4|746405.4|747378.6|746378.6|23
1644407570000|2022-02-09 11:52:50|747399|746399|747441.8|746441.8|747441.8|746441.8|747360.1|746360.1|24
1644407580000|2022-02-09 11:53:00|747447.3|746447.3|747486.3|746486.3|747499.5|746499.5|747447.3|746447.3|32
1644407590000|2022-02-09 11:53:10|747477.3|746477.3|747356.9|746356.9|747545.3|746545.3|747354.9|746354.9|29
1644407600000|2022-02-09 11:53:20|747348.2|746348.2|747517.9|746517.9|747522.8|746522.8|747348.2|746348.2|32
1644407610000|2022-02-09 11:53:30|747525.6|746525.6|747423.7|746423.7|747526.4|746526.4|747398.9|746398.9|30
1644407620000|2022-02-09 11:53:40|747424.5|746424.5|747478.8|746478.8|747514.3|746514.3|747420.2|746420.2|29
1644407630000|2022-02-09 11:53:50|747474.1|746474.1|747510.7|746510.7|747514.5|746514.5|747471.8|746471.8|30
1644407640000|2022-02-09 11:54:00|747502.9|746502.9|747621|746621|747678.1|746678.1|747502.9|746502.9|33
1644407650000|2022-02-09 11:54:10|747620.6|746620.6|747599.8|746599.8|747622.3|746622.3|747599.8|746599.8|26
1644407660000|2022-02-09 11:54:20|747604|746604|747696.9|746696.9|747701.7|746701.7|747604|746604|27
1644407670000|2022-02-09 11:54:30|747687.7|746687.7|747821|746821|747828.8|746828.8|747687.7|746687.7|38
1644407680000|2022-02-09 11:54:40|747818.7|746818.7|747761.8|746761.8|748428.7|746927.6|747760.7|746422.6|38
1644407690000|2022-02-09 11:54:50|747755.2|746755.2|747671.8|746671.8|747762.4|746762.4|747664.8|746664.8|32
1644407700000|2022-02-09 11:55:00|747673.9|746673.9|747722.1|746722.1|747765.8|746765.8|747669.7|746669.7|36
1644407710000|2022-02-09 11:55:10|747720.3|746720.3|747666.3|746666.3|747732.2|746732.2|747666.3|746666.3|28
1644407720000|2022-02-09 11:55:20|747663.1|746663.1|747572.2|746572.2|747663.6|746663.6|747572.2|746572.2|32
1644407730000|2022-02-09 11:55:30|747577|746577|747894.8|746894.8|747897.1|746897.1|747571.8|746571.8|34
1644407740000|2022-02-09 11:55:40|747893.2|746893.2|747947|746947|747947.2|746947.2|747890.1|746890.1|32
1644407750000|2022-02-09 11:55:50|747920.8|746920.8|747979.9|746979.9|748000|747000|747920|746920|28
1644407760000|2022-02-09 11:56:00|747980.8|746980.8|748004.7|747004.7|748004.7|747004.7|747931.5|746931.5|30
1644407770000|2022-02-09 11:56:10|748001.3|747001.3|747986.6|746986.6|748001.3|747001.3|747968.7|746968.7|25
1644407780000|2022-02-09 11:56:20|747996.7|746996.7|748010.2|747010.2|748010.2|747010.2|747937.7|746937.7|20
1644407790000|2022-02-09 11:56:30|748015.9|747015.9|748016.7|747016.7|748024.8|747024.8|747991.9|746991.9|23
1644407800000|2022-02-09 11:56:40|748014.7|747014.7|747976.5|746976.5|748017.3|747017.3|747963.4|746963.4|22
1644407810000|2022-02-09 11:56:50|747981.6|746981.6|747953.5|746953.5|748011.1|747011.1|747953.5|746953.5|27
1644407820000|2022-02-09 11:57:00|747953|746953|747870.6|746870.6|747972.7|746972.7|747863.3|746863.3|24
1644407830000|2022-02-09 11:57:10|747870|746870|747862.3|746862.3|747878.2|746878.2|747836.7|746836.7|28
1644407840000|2022-02-09 11:57:20|747860.9|746860.9|747859.9|746859.9|747948.9|746948.9|747847.2|746847.2|25
1644407850000|2022-02-09 11:57:30|747858.1|746858.1|747874.7|746874.7|747879|746879|747858.1|746858.1|16
1644407860000|2022-02-09 11:57:40|747867.3|746867.3|747895.9|746895.9|747905|746905|747858.5|746858.5|21
1644407870000|2022-02-09 11:57:50|747896.9|746896.9|747848.8|746848.8|747896.9|746896.9|747848.8|746848.8|27
1644407880000|2022-02-09 11:58:00|747913.2|746913.2|747979.2|746979.2|747981.6|746981.6|747913.2|746913.2|32
1644407890000|2022-02-09 11:58:10|747982.3|746982.3|747963.4|746963.4|748473.5|746982.3|747956.4|746467.4|24
1644407900000|2022-02-09 11:58:20|747962.5|746962.5|747977.3|746977.3|748007|747007|747960.3|746960.3|19
1644407910000|2022-02-09 11:58:30|747974.5|746974.5|747968.1|746968.1|747990.1|746990.1|747964|746964|24
1644407920000|2022-02-09 11:58:40|747968.2|746968.2|747886.4|746886.4|747979.7|746979.7|747865.9|746865.9|31
1644407930000|2022-02-09 11:58:50|748386.6|746386.6|747889.7|746889.7|748389.2|746891.6|747877.6|746384.2|26
1644407940000|2022-02-09 11:59:00|747889.8|746889.8|747890.3|746890.3|747893.8|746893.8|747883.4|746883.4|24
1644407950000|2022-02-09 11:59:10|747890.1|746890.1|747888.1|746888.1|747894.2|746894.2|747886.2|746886.2|19
1644407960000|2022-02-09 11:59:20|747889|746889|747938.1|746938.1|747938.1|746938.1|747876.9|746876.9|28
1644407970000|2022-02-09 11:59:30|747953.6|746953.6|747934.3|746934.3|747953.6|746953.6|747920|746920|31
1644407980000|2022-02-09 11:59:40|747937.2|746937.2|747935.9|746935.9|747949.7|746949.7|747930.6|746930.6|31
1644407990000|2022-02-09 11:59:50|747936.7|746936.7|747926|746926|748448.7|746936.7|747912.4|746425.5|29
1644408000000|2022-02-09 12:00:00|747924.8|746924.8|747880.3|746880.3|747928.9|746928.9|747868.3|746868.3|30
1644408010000|2022-02-09 12:00:10|747882.8|746882.8|748346.4|746346.4|748384|746882.8|747838.6|746336.8|28
1644408020000|2022-02-09 12:00:20|748350|746350|747848.7|746848.7|748355|746859.2|747828|746341.1|30
1644408030000|2022-02-09 12:00:30|747851.4|746851.4|747839.7|746839.7|747864.2|746864.2|747827.6|746827.6|26
1644408040000|2022-02-09 12:00:40|747848.8|746848.8|747825.6|746825.6|747848.8|746848.8|747823.3|746823.3|30
1644408050000|2022-02-09 12:00:50|747826.6|746826.6|747849.7|746849.7|748360.6|746856.3|747826.3|746360.6|30
1644408060000|2022-02-09 12:01:00|747849.9|746849.9|747849.6|746849.6|747867.8|746867.8|747838.4|746838.4|26
1644408070000|2022-02-09 12:01:10|747850.8|746850.8|747857.3|746857.3|747857.3|746857.3|747815.1|746815.1|24
1644408080000|2022-02-09 12:01:20|747865.3|746865.3|747853.4|746853.4|747871.8|746871.8|747840.8|746840.8|27
1644408090000|2022-02-09 12:01:30|747854.5|746854.5|747846.6|746846.6|747859.1|746859.1|747823.9|746823.9|30
1644408100000|2022-02-09 12:01:40|747855.2|746855.2|747860.7|746860.7|747863.3|746863.3|747853.8|746853.8|16
1644408110000|2022-02-09 12:01:50|747855.5|746855.5|747841.1|746841.1|747857.3|746857.3|747823.4|746823.4|23
1644408120000|2022-02-09 12:02:00|747827.5|746827.5|747865.3|746865.3|747878.6|746878.6|747803|746803|36
1644408130000|2022-02-09 12:02:10|747864.3|746864.3|747876.1|746876.1|747878.2|746878.2|747864.3|746864.3|27
1644408140000|2022-02-09 12:02:20|747869.9|746869.9|747833.9|746833.9|747869.9|746869.9|747832.8|746832.8|18
1644408150000|2022-02-09 12:02:30|747838.3|746838.3|747837.9|746837.9|747853.1|746853.1|747829.5|746829.5|24
1644408160000|2022-02-09 12:02:40|747826.6|746826.6|747899.6|746899.6|747906.5|746906.5|747826.6|746826.6|25
1644408170000|2022-02-09 12:02:50|747902.9|746902.9|747865.4|746865.4|747904.2|746904.2|747835.2|746835.2|33
1644408180000|2022-02-09 12:03:00|747878.5|746878.5|747902.9|746902.9|747905|746905|747851.2|746851.2|30
1644408190000|2022-02-09 12:03:10|747900.1|746900.1|747946.6|746946.6|747959.8|746959.8|747900.1|746900.1|33
1644408200000|2022-02-09 12:03:20|747946.4|746946.4|747956|746956|747959.7|746959.7|747946.4|746946.4|25
1644408210000|2022-02-09 12:03:30|747957.5|746957.5|747974|746974|747974|746974|747956.8|746956.8|24
1644408220000|2022-02-09 12:03:40|747973.9|746973.9|747906.3|746906.3|747978|746978|747900.2|746900.2|31
1644408230000|2022-02-09 12:03:50|747909.4|746909.4|747937.9|746937.9|747963.3|746963.3|747909.4|746909.4|24
1644408240000|2022-02-09 12:04:00|747941.2|746941.2|747939.2|746939.2|747942.4|746942.4|747910.5|746910.5|28
1644408250000|2022-02-09 12:04:10|747946.3|746946.3|747883.9|746883.9|747946.4|746946.4|747877.7|746877.7|29
1644408260000|2022-02-09 12:04:20|747887.8|746887.8|747862.7|746862.7|747887.8|746887.8|747858.6|746858.6|24
1644408270000|2022-02-09 12:04:30|747872.7|746872.7|747902.6|746902.6|747924.1|746924.1|747872.7|746872.7|34
1644408280000|2022-02-09 12:04:40|747902.3|746902.3|747910|746910|747930.1|746930.1|747892.8|746892.8|31
1644408290000|2022-02-09 12:04:50|747917.4|746917.4|747902.2|746902.2|747925.2|746925.2|747889.9|746889.9|31
1644408300000|2022-02-09 12:05:00|747917.1|746917.1|747913|746913|747918.7|746918.7|747897.7|746897.7|27
1644408310000|2022-02-09 12:05:10|747912.2|746912.2|747979.6|746979.6|747980.2|746980.2|747912.2|746912.2|23
1644408320000|2022-02-09 12:05:20|747978.7|746978.7|747978.6|746978.6|747991.3|746991.3|747952.6|746952.6|30
1644408330000|2022-02-09 12:05:30|747969.7|746969.7|748105.2|747105.2|748179.5|747179.5|747969.7|746969.7|37
1644408340000|2022-02-09 12:05:40|748101.9|747101.9|748136.3|747136.3|748147.9|747147.9|748099.8|747099.8|37
1644408350000|2022-02-09 12:05:50|748116.6|747116.6|748010.9|747010.9|748125.5|747125.5|748010.9|747010.9|32
1644408360000|2022-02-09 12:06:00|747996.5|746996.5|747995.7|746995.7|748009.3|747009.3|747958.3|746958.3|36
1644408370000|2022-02-09 12:06:10|747997.3|746997.3|748002.7|747002.7|748003.5|747003.5|747994.3|746994.3|22
1644408380000|2022-02-09 12:06:20|748002.2|747002.2|748144|747144|748180.7|747180.7|747986.2|746986.2|35
1644408390000|2022-02-09 12:06:30|748145.7|747145.7|748042.4|747042.4|748145.7|747145.7|748039.7|747039.7|32
1644408400000|2022-02-09 12:06:40|748052.7|747052.7|748073.8|747073.8|748090.8|747090.8|748045.1|747045.1|32
1644408410000|2022-02-09 12:06:50|748034.2|747034.2|747947.6|746947.6|748045.2|747045.2|747947.6|746947.6|30
1644408420000|2022-02-09 12:07:00|747953.9|746953.9|747938.2|746938.2|747959.3|746959.3|747911.2|746911.2|25
1644408430000|2022-02-09 12:07:10|747953|746953|747913.8|746913.8|747956|746956|747909.9|746909.9|27
1644408440000|2022-02-09 12:07:20|747916|746916|747820.2|746820.2|748302.8|746916|747801.3|746302.8|28
1644408450000|2022-02-09 12:07:30|747813.1|746813.1|747793.2|746793.2|747815.8|746815.8|747793.2|746793.2|31
1644408460000|2022-02-09 12:07:40|747791|746791|747772.9|746772.9|747812.7|746812.7|747770.9|746770.9|31
1644408470000|2022-02-09 12:07:50|747776.3|746776.3|747846.9|746846.9|747846.9|746846.9|747769.9|746769.9|27
1644408480000|2022-02-09 12:08:00|747838.4|746838.4|747930.4|746930.4|747956.8|746956.8|747838.4|746838.4|27
1644408490000|2022-02-09 12:08:10|747927.4|746927.4|747974.7|746974.7|747982.9|746982.9|747911|746911|27
1644408500000|2022-02-09 12:08:20|747980.8|746980.8|748119.3|747119.3|748120.7|747120.7|747959.9|746959.9|29
1644408510000|2022-02-09 12:08:30|748115.9|747115.9|748086.8|747086.8|748148.4|747148.4|748056.2|747056.2|32
1644408520000|2022-02-09 12:08:40|748074.2|747074.2|748077.3|747077.3|748085.3|747085.3|748051.2|747051.2|26
1644408530000|2022-02-09 12:08:50|748090.6|747090.6|748128.2|747128.2|748165.5|747165.5|748090.6|747090.6|36
1644408540000|2022-02-09 12:09:00|748134.9|747134.9|748156.4|747156.4|748191.4|747191.4|748134.9|747134.9|27
1644408550000|2022-02-09 12:09:10|748154.4|747154.4|748089.7|747089.7|748581.4|747165.8|748080.3|746581.4|28
1644408560000|2022-02-09 12:09:20|748082.6|747082.6|748095.1|747095.1|748110.1|747110.1|748076.8|747076.8|14
1644408570000|2022-02-09 12:09:30|748095.4|747095.4|748093.4|747093.4|748115|747115|748081.3|747081.3|21
1644408580000|2022-02-09 12:09:40|748094.6|747094.6|748160|747160|748175.8|747175.8|748059.1|747059.1|25
1644408590000|2022-02-09 12:09:50|748160.9|747160.9|748166.9|747166.9|748166.9|747166.9|748136.5|747136.5|23
1644408600000|2022-02-09 12:10:00|748159.5|747159.5|748163.7|747163.7|748193.8|747193.8|748159.5|747159.5|23
1644408610000|2022-02-09 12:10:10|748173.1|747173.1|748150|747150|748181.6|747181.6|748142.4|747142.4|30
1644408620000|2022-02-09 12:10:20|748149.9|747149.9|748082.7|747082.7|748158.8|747158.8|748067.5|747067.5|33
1644408630000|2022-02-09 12:10:30|748077.1|747077.1|748012.9|747012.9|748087.6|747087.6|748007|747007|33
1644408640000|2022-02-09 12:10:40|748015.4|747015.4|747956.9|746956.9|748030.3|747030.3|747945.7|746945.7|26
1644408650000|2022-02-09 12:10:50|747959.9|746959.9|747951.2|746951.2|747977.6|746977.6|747939.5|746939.5|30
1644408660000|2022-02-09 12:11:00|747946.8|746946.8|747940.5|746940.5|747947.6|746947.6|747922|746922|34
1644408670000|2022-02-09 12:11:10|747933.4|746933.4|747963.8|746963.8|747968.7|746968.7|747933.4|746933.4|21
1644408680000|2022-02-09 12:11:20|747963.5|746963.5|747987.3|746987.3|748008.4|747008.4|747958.4|746958.4|24
1644408690000|2022-02-09 12:11:30|747982.7|746982.7|747969.3|746969.3|747984.6|746984.6|747956.5|746956.5|25
1644408700000|2022-02-09 12:11:40|747969.8|746969.8|747956.2|746956.2|747973.7|746973.7|747941|746941|26
1644408710000|2022-02-09 12:11:50|747956|746956|748031.1|747031.1|748059.6|747059.6|747956|746956|28
1644408720000|2022-02-09 12:12:00|748048.1|747048.1|748101.2|747101.2|748103.5|747103.5|748046.1|747046.1|32
1644408730000|2022-02-09 12:12:10|748104.9|747104.9|747993.9|746993.9|748104.9|747104.9|747993.9|746993.9|22
1644408740000|2022-02-09 12:12:20|747989.1|746989.1|747996.5|746996.5|748021.1|747021.1|747965.9|746965.9|28
1644408750000|2022-02-09 12:12:30|748013.4|747013.4|747999.5|746999.5|748064.8|747064.8|747988.3|746988.3|35
1644408760000|2022-02-09 12:12:40|747989.4|746989.4|747960.7|746960.7|748008.9|747008.9|747947.2|746947.2|27
1644408770000|2022-02-09 12:12:50|747967.9|746967.9|747971.2|746971.2|747972.1|746972.1|747961|746961|23
1644408780000|2022-02-09 12:13:00|747971.4|746971.4|747990.9|746990.9|748000.1|747000.1|747964|746964|22
1644408790000|2022-02-09 12:13:10|747994.3|746994.3|748066.8|747066.8|748066.8|747066.8|747990.6|746990.6|29
1644408800000|2022-02-09 12:13:20|748060.9|747060.9|748001|747001|748063.3|747063.3|747980.5|746980.5|31
1644408810000|2022-02-09 12:13:30|747977.6|746977.6|748018.1|747018.1|748028.9|747028.9|747977.6|746977.6|32
1644408820000|2022-02-09 12:13:40|748015.8|747015.8|748000.5|747000.5|748015.8|747015.8|747996.7|746996.7|19
1644408830000|2022-02-09 12:13:50|747980.9|746980.9|748028.2|747028.2|748062.3|747062.3|747975.4|746975.4|25
1644408840000|2022-02-09 12:14:00|748033|747033|748066.6|747066.6|748078.3|747078.3|748029.4|747029.4|28
1644408850000|2022-02-09 12:14:10|748054.9|747054.9|747994.6|746994.6|748059.4|747059.4|747994.6|746994.6|26
1644408860000|2022-02-09 12:14:20|747973.9|746973.9|748010.1|747010.1|748011.2|747011.2|747963.8|746963.8|26
1644408870000|2022-02-09 12:14:30|748009.4|747009.4|747962.3|746962.3|748012.5|747012.5|747951.6|746951.6|30
1644408880000|2022-02-09 12:14:40|747960.5|746960.5|747964.3|746964.3|748031|747031|747943.8|746943.8|22
1644408890000|2022-02-09 12:14:50|747972.7|746972.7|747948.6|746948.6|747978.3|746978.3|747943|746943|21
1644408900000|2022-02-09 12:15:00|747957.9|746957.9|747932.1|746932.1|747967.2|746967.2|747924.9|746924.9|23
1644408910000|2022-02-09 12:15:10|747935.6|746935.6|747912.9|746912.9|747935.6|746935.6|747908.5|746908.5|21
1644408920000|2022-02-09 12:15:20|747920.4|746920.4|747944.3|746944.3|747944.3|746944.3|747904.6|746904.6|29
1644408930000|2022-02-09 12:15:30|747948.6|746948.6|747962.3|746962.3|747963.5|746963.5|747935.3|746935.3|29
1644408940000|2022-02-09 12:15:40|747961.9|746961.9|747988.4|746988.4|747988.4|746988.4|747941.8|746941.8|26
1644408950000|2022-02-09 12:15:50|748050|747050|748066.9|747066.9|748079.4|747079.4|748050|747050|34
1644408960000|2022-02-09 12:16:00|748066.1|747066.1|748049.8|747049.8|748066.1|747066.1|748043.4|747043.4|29
1644408970000|2022-02-09 12:16:10|748045|747045|747931.6|746931.6|748045|747045|747908|746908|28
1644408980000|2022-02-09 12:16:20|747925.6|746925.6|747886.2|746886.2|747925.6|746925.6|747870.8|746870.8|31
1644408990000|2022-02-09 12:16:30|747883.6|746883.6|747888.8|746888.8|747891.1|746891.1|747881.2|746881.2|18
1644409000000|2022-02-09 12:16:40|747887.6|746887.6|747877|746877|747887.6|746887.6|747875.5|746875.5|17
1644409010000|2022-02-09 12:16:50|747877.1|746877.1|747836.9|746836.9|747877.1|746877.1|747836.3|746836.3|21
1644409020000|2022-02-09 12:17:00|747847.1|746847.1|747827.1|746827.1|747856.6|746856.6|747824.3|746824.3|23
1644409030000|2022-02-09 12:17:10|747823.5|746823.5|747747.8|746747.8|747832.3|746832.3|747724.3|746724.3|28
1644409040000|2022-02-09 12:17:20|747746.7|746746.7|747707.8|746707.8|747750.1|746750.1|747707.8|746707.8|23
1644409050000|2022-02-09 12:17:30|747716.3|746716.3|747722.4|746722.4|747764.5|746764.5|747713.6|746713.6|28
1644409060000|2022-02-09 12:17:40|747718.6|746718.6|747547.6|746547.6|747721.7|746721.7|747542.4|746542.4|33
1644409070000|2022-02-09 12:17:50|747558.9|746558.9|747544|746544|747561.1|746561.1|747535.8|746535.8|21
1644409080000|2022-02-09 12:18:00|747541.1|746541.1|747522.1|746522.1|747549|746549|747514.6|746514.6|27
1644409090000|2022-02-09 12:18:10|747525.8|746525.8|747752.5|746752.5|747752.5|746752.5|747525.8|746525.8|35
1644409100000|2022-02-09 12:18:20|747748.1|746748.1|747751.5|746751.5|747755.9|746755.9|747733.6|746733.6|19
1644409110000|2022-02-09 12:18:30|747748.3|746748.3|747716|746716|747748.3|746748.3|747708.9|746708.9|26
1644409120000|2022-02-09 12:18:40|747716.1|746716.1|747716.4|746716.4|747729.8|746729.8|747702.1|746702.1|24
1644409130000|2022-02-09 12:18:50|747718.3|746718.3|747686.5|746686.5|747721.8|746721.8|747667.4|746667.4|23
1644409140000|2022-02-09 12:19:00|747684.9|746684.9|747636.5|746636.5|747684.9|746684.9|747636.5|746636.5|15
1644409150000|2022-02-09 12:19:10|747641|746641|747627.9|746627.9|747658.4|746658.4|747627.4|746627.4|23
1644409160000|2022-02-09 12:19:20|747629|746629|747617.1|746617.1|747639.9|746639.9|747594.4|746594.4|17
1644409170000|2022-02-09 12:19:30|747603.4|746603.4|747521.3|746521.3|747647.7|746647.7|747521.3|746521.3|28
1644409180000|2022-02-09 12:19:40|747509.6|746509.6|747507|746507|747544.3|746544.3|747477.4|746477.4|28
1644409190000|2022-02-09 12:19:50|747506.6|746506.6|747486|746486|747506.6|746506.6|747482.2|746482.2|17
1644409200000|2022-02-09 12:20:00|747488.6|746488.6|747545.4|746545.4|747568.1|746568.1|747450.7|746450.7|33
1644409210000|2022-02-09 12:20:10|747564.9|746564.9|747590.4|746590.4|747639|746639|747564.3|746564.3|33
1644409220000|2022-02-09 12:20:20|747590|746590|747560.4|746560.4|747591.9|746591.9|747542.3|746542.3|23
1644409230000|2022-02-09 12:20:30|747555.1|746555.1|747558.2|746558.2|747576.4|746576.4|747521.3|746521.3|31
1644409240000|2022-02-09 12:20:40|747547.1|746547.1|747684.1|746684.1|747684.1|746684.1|747515.6|746515.6|29
1644409250000|2022-02-09 12:20:50|747700.1|746700.1|747690.6|746690.6|747727.7|746727.7|747684|746684|27
1644409260000|2022-02-09 12:21:00|747682.7|746682.7|747650.8|746650.8|747690.2|746690.2|747650.8|746650.8|20
1644409270000|2022-02-09 12:21:10|747655.5|746655.5|747640.8|746640.8|747719.7|746719.7|747637.2|746637.2|25
1644409280000|2022-02-09 12:21:20|747642.1|746642.1|747680.1|746680.1|747684|746684|747640.9|746640.9|29
1644409290000|2022-02-09 12:21:30|747682.4|746682.4|747660.5|746660.5|747692.3|746692.3|747656.3|746656.3|28
1644409300000|2022-02-09 12:21:40|747663.6|746663.6|747657.7|746657.7|747685.8|746685.8|747644.7|746644.7|31
1644409310000|2022-02-09 12:21:50|747659|746659|747656.1|746656.1|747683.4|746683.4|747639.3|746639.3|23
1644409320000|2022-02-09 12:22:00|747650.9|746650.9|747656.4|746656.4|747671.7|746671.7|747647.3|746647.3|22
1644409330000|2022-02-09 12:22:10|747660.4|746660.4|747652.3|746652.3|747684|746684|747641.6|746641.6|26
1644409340000|2022-02-09 12:22:20|747654|746654|747709.5|746709.5|747709.5|746709.5|747649.2|746649.2|26
1644409350000|2022-02-09 12:22:30|747706|746706|747731.7|746731.7|747756.3|746756.3|747706|746706|21
1644409360000|2022-02-09 12:22:40|747741.6|746741.6|747743|746743|747755|746755|747719.7|746719.7|33
1644409370000|2022-02-09 12:22:50|747708|746708|747729.9|746729.9|747761.5|746761.5|747704|746704|26
1644409380000|2022-02-09 12:23:00|747735.1|746735.1|747674.2|746674.2|747741.4|746741.4|747665.9|746665.9|24
1644409390000|2022-02-09 12:23:10|747681.7|746681.7|747789.7|746789.7|747798.3|746798.3|747669.1|746669.1|25
1644409400000|2022-02-09 12:23:20|747794.8|746794.8|747762.8|746762.8|747802.8|746802.8|747751.6|746751.6|26
1644409410000|2022-02-09 12:23:30|747767.5|746767.5|747904.5|746904.5|747983.2|746983.2|747760.5|746760.5|34
1644409420000|2022-02-09 12:23:40|747889.7|746889.7|748442.6|747442.6|748770.9|747442.6|747852.5|746770.9|35
1644409430000|2022-02-09 12:23:50|748942.1|746942.1|748851.6|746851.6|748965.2|747320.6|748320.6|746833.5|39
1644409440000|2022-02-09 12:24:00|748862.6|746862.6|748754.4|746754.4|748862.6|747324.9|748250|746729.5|38
1644409450000|2022-02-09 12:24:10|748759.4|746759.4|748563.5|746563.5|748760.8|747254.3|748059.8|746558.2|34
1644409460000|2022-02-09 12:24:20|748063.5|747063.5|748249.8|747249.8|748738.4|747249.8|748038.6|746661.8|31
1644409470000|2022-02-09 12:24:30|748216.1|747216.1|748732.8|746732.8|748760.3|747235.7|748211.6|746732.8|27
1644409480000|2022-02-09 12:24:40|748733.9|746733.9|748261.6|747261.6|748738|747261.6|748111.6|746583.6|32
1644409490000|2022-02-09 12:24:50|748233.9|747233.9|748240.7|747240.7|748731.6|747334.4|748211.9|746730.3|34
1644409500000|2022-02-09 12:25:00|748270.4|747270.4|748125.6|747125.6|748662.7|747270.4|748125.6|746581.6|28
1644409510000|2022-02-09 12:25:10|748597.6|746597.6|748171|747171|748642.3|747197.7|748002.2|746597.6|29
1644409520000|2022-02-09 12:25:20|748175.9|747175.9|748197.2|747197.2|748214|747214|748173.1|747173.1|27
1644409530000|2022-02-09 12:25:30|748200.2|747200.2|748277.1|747277.1|748317.6|747317.6|748199.8|747199.8|28
1644409540000|2022-02-09 12:25:40|748287.5|747287.5|748776.2|746776.2|748776.2|747297.9|748237.9|746737.9|30
1644409550000|2022-02-09 12:25:50|748281.7|747281.7|748213.6|747213.6|748288.6|747288.6|748208.6|747208.6|22
1644409560000|2022-02-09 12:26:00|748209.5|747209.5|748253.7|747253.7|748253.7|747253.7|748205|747205|28
1644409570000|2022-02-09 12:26:10|748260.8|747260.8|748227.7|747227.7|748265.6|747265.6|748219.4|747219.4|25
1644409580000|2022-02-09 12:26:20|748231.5|747231.5|748188.6|747188.6|748231.5|747231.5|748188.6|747188.6|28
1644409590000|2022-02-09 12:26:30|748188.8|747188.8|748197.3|747197.3|748201.6|747201.6|748188.8|747188.8|20
1644409600000|2022-02-09 12:26:40|748192.7|747192.7|748175.6|747175.6|748208|747208|748171.7|747171.7|20
1644409610000|2022-02-09 12:26:50|748174.8|747174.8|748150.5|747150.5|748178.2|747178.2|748150.2|747150.2|25
1644409620000|2022-02-09 12:27:00|748155.7|747155.7|748064.2|747064.2|748156.7|747156.7|748055.9|747055.9|25
1644409630000|2022-02-09 12:27:10|748080.5|747080.5|748075.3|747075.3|748108.6|747108.6|748063.1|747063.1|28
1644409640000|2022-02-09 12:27:20|748073.3|747073.3|747957.6|746957.6|748075.6|747075.6|747950.1|746950.1|27
1644409650000|2022-02-09 12:27:30|747957.7|746957.7|747964.7|746964.7|747988.9|746988.9|747957.7|746957.7|22
1644409660000|2022-02-09 12:27:40|747980.4|746980.4|747959.6|746959.6|747998|746998|747944.2|746944.2|23
1644409670000|2022-02-09 12:27:50|747974.9|746974.9|747982.5|746982.5|747994.5|746994.5|747947.4|746947.4|26
1644409680000|2022-02-09 12:28:00|748033.8|747033.8|748225.8|747225.8|748228.4|747228.4|748033.8|747033.8|35
1644409690000|2022-02-09 12:28:10|748225.7|747225.7|748137.2|747137.2|748259.2|747259.2|748125.9|747125.9|29
1644409700000|2022-02-09 12:28:20|748132.6|747132.6|748051.6|747051.6|748152.9|747152.9|748041.2|747041.2|30
1644409710000|2022-02-09 12:28:30|748050.4|747050.4|748097.8|747097.8|748097.8|747097.8|748015.2|747015.2|28
1644409720000|2022-02-09 12:28:40|748102.1|747102.1|747995.1|746995.1|748121.6|747121.6|747995|746995|25
1644409730000|2022-02-09 12:28:50|748002.7|747002.7|747930.2|746930.2|748008.1|747008.1|747925.8|746925.8|23
1644409740000|2022-02-09 12:29:00|747943|746943|747922|746922|747956.4|746956.4|747922|746922|22
1644409750000|2022-02-09 12:29:10|747937.6|746937.6|748017.2|747017.2|748036.5|747036.5|747921.3|746921.3|27
1644409760000|2022-02-09 12:29:20|748017.1|747017.1|748180.2|747180.2|748188.5|747188.5|748017.1|747017.1|30
1644409770000|2022-02-09 12:29:30|748180.8|747180.8|748257.4|747257.4|748257.4|747257.4|748179.8|747179.8|24
1644409780000|2022-02-09 12:29:40|748257.6|747257.6|748234.2|747234.2|748276.5|747276.5|748226.9|747226.9|28
1644409790000|2022-02-09 12:29:50|748232.5|747232.5|748228.7|747228.7|748237.7|747237.7|748228.3|747228.3|21
1644409800000|2022-02-09 12:30:00|748226.3|747226.3|748231|747231|748239.1|747239.1|748219.1|747219.1|29
1644409810000|2022-02-09 12:30:10|748228.3|747228.3|748227|747227|748247.3|747247.3|748223.6|747223.6|33
1644409820000|2022-02-09 12:30:20|748222.3|747222.3|748206.9|747206.9|748227|747227|748184.9|747184.9|36
1644409830000|2022-02-09 12:30:30|748206.4|747206.4|748214.8|747214.8|748218.5|747218.5|748191.8|747191.8|21
1644409840000|2022-02-09 12:30:40|748215.5|747215.5|748303|747303|748303|747303|748198.7|747198.7|33
1644409850000|2022-02-09 12:30:50|748301.2|747301.2|748471.8|747471.8|748475.9|747475.9|748301.2|747301.2|34
1644409860000|2022-02-09 12:31:00|748472.9|747472.9|748493.2|747493.2|748515.3|747515.3|748466.3|747466.3|30
1644409870000|2022-02-09 12:31:10|748464.6|747464.6|748345.1|747345.1|748464.6|747464.6|748344.8|747344.8|35
1644409880000|2022-02-09 12:31:20|748345.5|747345.5|748382|747382|748388.2|747388.2|748340.5|747340.5|29
1644409890000|2022-02-09 12:31:30|748383.8|747383.8|748377.4|747377.4|748383.8|747383.8|748337.4|747337.4|23
1644409900000|2022-02-09 12:31:40|748380.5|747380.5|748378.4|747378.4|748392.7|747392.7|748374.9|747374.9|28
1644409910000|2022-02-09 12:31:50|748378.7|747378.7|748384.7|747384.7|748388.8|747388.8|748378.7|747378.7|17
1644409920000|2022-02-09 12:32:00|748382.9|747382.9|748378.2|747378.2|748384.6|747384.6|748377.4|747377.4|22
1644409930000|2022-02-09 12:32:10|748379.4|747379.4|748375.1|747375.1|748391.5|747391.5|748375.1|747375.1|18
1644409940000|2022-02-09 12:32:20|748318.4|747318.4|748309|747309|748318.6|747318.6|748274.4|747274.4|33
1644409950000|2022-02-09 12:32:30|748310.6|747310.6|748338.8|747338.8|748338.8|747338.8|748310.6|747310.6|25
1644409960000|2022-02-09 12:32:40|748334.6|747334.6|748336|747336|748341.7|747341.7|748329.3|747329.3|21
1644409970000|2022-02-09 12:32:50|748335.6|747335.6|748322.3|747322.3|748337.5|747337.5|748286.8|747286.8|26
1644409980000|2022-02-09 12:33:00|748322|747322|748333.5|747333.5|748339.5|747339.5|748310.4|747310.4|25
1644409990000|2022-02-09 12:33:10|748331.1|747331.1|748293.3|747293.3|748333.3|747333.3|748280.9|747280.9|24
1644410000000|2022-02-09 12:33:20|748281.9|747281.9|748318.3|747318.3|748318.3|747318.3|748276.8|747276.8|34
1644410010000|2022-02-09 12:33:30|748319.7|747319.7|748278.1|747278.1|748323|747323|748260.2|747260.2|28
1644410020000|2022-02-09 12:33:40|748277.2|747277.2|748374.1|747374.1|748378.1|747378.1|748271.9|747271.9|25
1644410030000|2022-02-09 12:33:50|748375.1|747375.1|748328.6|747328.6|748377.8|747377.8|748328.6|747328.6|22
1644410040000|2022-02-09 12:34:00|748333.2|747333.2|748348.3|747348.3|748354.1|747354.1|748324.7|747324.7|28
1644410050000|2022-02-09 12:34:10|748345.9|747345.9|748361.9|747361.9|748362.7|747362.7|748330|747330|30
1644410060000|2022-02-09 12:34:20|748362.5|747362.5|748399.2|747399.2|748402.7|747402.7|748325.7|747325.7|32
1644410070000|2022-02-09 12:34:30|748399.8|747399.8|748388.2|747388.2|748399.8|747399.8|748381.3|747381.3|19
1644410080000|2022-02-09 12:34:40|748370.6|747370.6|748424.6|747424.6|748429.2|747429.2|748370.6|747370.6|29
1644410090000|2022-02-09 12:34:50|748423.1|747423.1|748428.8|747428.8|748435.9|747435.9|748423.1|747423.1|21
1644410100000|2022-02-09 12:35:00|748426.6|747426.6|748410.5|747410.5|748430.8|747430.8|748410.5|747410.5|21
1644410110000|2022-02-09 12:35:10|748410.2|747410.2|748395.8|747395.8|748410.2|747410.2|748381.6|747381.6|23
1644410120000|2022-02-09 12:35:20|748395.5|747395.5|748401|747401|748420.5|747420.5|748386.8|747386.8|29
1644410130000|2022-02-09 12:35:30|748397.4|747397.4|748400.4|747400.4|748403.3|747403.3|748386.2|747386.2|30
1644410140000|2022-02-09 12:35:40|748399.7|747399.7|748624.2|747624.2|748655.3|747655.3|748399.5|747399.5|36
1644410150000|2022-02-09 12:35:50|748627.7|747627.7|748635.9|747635.9|748637.4|747637.4|748619.2|747619.2|30
1644410160000|2022-02-09 12:36:00|748635|747635|748586.9|747586.9|748685.8|747685.8|748578|747578|37
1644410170000|2022-02-09 12:36:10|748591.4|747591.4|748546.9|747546.9|748598.5|747598.5|748536.6|747536.6|35
1644410180000|2022-02-09 12:36:20|748546.8|747546.8|748699.4|747699.4|748700.6|747700.6|748525.4|747525.4|31
1644410190000|2022-02-09 12:36:30|748704.2|747704.2|748651.2|747651.2|748709.9|747709.9|748651.2|747651.2|30
1644410200000|2022-02-09 12:36:40|748630.8|747630.8|748583.1|747583.1|748647.5|747647.5|748583.1|747583.1|32
1644410210000|2022-02-09 12:36:50|748475.7|747475.7|748425.6|747425.6|748475.7|747475.7|748415.2|747415.2|33
1644410220000|2022-02-09 12:37:00|748428|747428|748422.6|747422.6|748440.9|747440.9|748377.6|747377.6|38
1644410230000|2022-02-09 12:37:10|748417.8|747417.8|748420.3|747420.3|748487.7|747487.7|748414.7|747414.7|31
1644410240000|2022-02-09 12:37:20|748459.8|747459.8|748521.6|747521.6|748613.1|747613.1|748436.3|747436.3|33
1644410250000|2022-02-09 12:37:30|748523.6|747523.6|748524.8|747524.8|748540.3|747540.3|748497.1|747497.1|26
1644410260000|2022-02-09 12:37:40|748522|747522|748489.6|747489.6|748522|747522|748486.2|747486.2|22
1644410270000|2022-02-09 12:37:50|748482.5|747482.5|748384.4|747384.4|748482.5|747482.5|748377.9|747377.9|28
1644410280000|2022-02-09 12:38:00|748381.2|747381.2|748448.9|747448.9|748456.8|747456.8|748381.2|747381.2|27
1644410290000|2022-02-09 12:38:10|748448.5|747448.5|748373|747373|748448.5|747448.5|748367.8|747367.8|31
1644410300000|2022-02-09 12:38:20|748372.7|747372.7|748415.3|747415.3|748419.5|747419.5|748328|747328|32
1644410310000|2022-02-09 12:38:30|748411.6|747411.6|748432.5|747432.5|748433|747433|748411.5|747411.5|25
1644410320000|2022-02-09 12:38:40|748436.6|747436.6|748442.2|747442.2|748445.2|747445.2|748428.8|747428.8|28
1644410330000|2022-02-09 12:38:50|748453.9|747453.9|748414.8|747414.8|748453.9|747453.9|748408.6|747408.6|31
1644410340000|2022-02-09 12:39:00|748437.4|747437.4|748417.6|747417.6|748438.6|747438.6|748416.8|747416.8|31
1644410350000|2022-02-09 12:39:10|748419.3|747419.3|748389.8|747389.8|748477.3|747477.3|748389.8|747389.8|35
1644410360000|2022-02-09 12:39:20|748401.9|747401.9|748413.1|747413.1|748413.1|747413.1|748376.9|747376.9|20
1644410370000|2022-02-09 12:39:30|748403.9|747403.9|748417.9|747417.9|748436.2|747436.2|748403.9|747403.9|23
1644410380000|2022-02-09 12:39:40|748417.6|747417.6|748462.2|747462.2|748464.2|747464.2|748417.5|747417.5|26
1644410390000|2022-02-09 12:39:50|748464.6|747464.6|748426.2|747426.2|748467.8|747467.8|748421.8|747421.8|20
1644410400000|2022-02-09 12:40:00|748426.4|747426.4|748457.1|747457.1|748461.7|747461.7|748426.3|747426.3|25
1644410410000|2022-02-09 12:40:10|748458.2|747458.2|748417|747417|748458.2|747458.2|748413.2|747413.2|22
1644410420000|2022-02-09 12:40:20|748415.8|747415.8|748386.6|747386.6|748417.4|747417.4|748381|747381|28
1644410430000|2022-02-09 12:40:30|748377.9|747377.9|748378.8|747378.8|748389.4|747389.4|748365.3|747365.3|20
1644410440000|2022-02-09 12:40:40|748366.5|747366.5|748381.5|747381.5|748387.2|747387.2|748350.1|747350.1|18
1644410450000|2022-02-09 12:40:50|748380.9|747380.9|748369.9|747369.9|748382.8|747382.8|748365.9|747365.9|21
1644410460000|2022-02-09 12:41:00|748371.2|747371.2|748375.1|747375.1|748379.7|747379.7|748368.3|747368.3|24
1644410470000|2022-02-09 12:41:10|748373.8|747373.8|748412.2|747412.2|748416.1|747416.1|748373.4|747373.4|30
1644410480000|2022-02-09 12:41:20|748416.7|747416.7|748421|747421|748459|747459|748412.6|747412.6|24
1644410490000|2022-02-09 12:41:30|748420.6|747420.6|748450.3|747450.3|748465.2|747465.2|748409.9|747409.9|19
1644410500000|2022-02-09 12:41:40|748449.1|747449.1|748452.4|747452.4|748457.4|747457.4|748439.3|747439.3|20
1644410510000|2022-02-09 12:41:50|748479.1|747479.1|748569.2|747569.2|748569.2|747569.2|748479.1|747479.1|27
1644410520000|2022-02-09 12:42:00|748564.5|747564.5|748571.1|747571.1|748572.5|747572.5|748564.5|747564.5|24
1644410530000|2022-02-09 12:42:10|748612.2|747612.2|748628.7|747628.7|748660.3|747660.3|748599.8|747599.8|37
1644410540000|2022-02-09 12:42:20|748641.2|747641.2|748684.4|747684.4|748684.4|747684.4|748639.5|747639.5|33
1644410550000|2022-02-09 12:42:30|748676.8|747676.8|748622.8|747622.8|748679.8|747679.8|748615.2|747615.2|33
1644410560000|2022-02-09 12:42:40|748638.8|747638.8|748658.3|747658.3|748667.2|747667.2|748631.7|747631.7|34
1644410570000|2022-02-09 12:42:50|748658.5|747658.5|748648.9|747648.9|748664.1|747664.1|748644.2|747644.2|32
1644410580000|2022-02-09 12:43:00|748647.7|747647.7|748710.4|747710.4|748749.5|747749.5|748647.7|747647.7|25
1644410590000|2022-02-09 12:43:10|748716|747716|748677.9|747677.9|748716|747716|748652.2|747652.2|33
1644410600000|2022-02-09 12:43:20|748673.7|747673.7|748658|747658|748680.9|747680.9|748639.9|747639.9|32
1644410610000|2022-02-09 12:43:30|748657.8|747657.8|748664.9|747664.9|748666.5|747666.5|748654.9|747654.9|26
1644410620000|2022-02-09 12:43:40|748662.6|747662.6|748672.9|747672.9|748695.5|747695.5|748660.3|747660.3|26
1644410630000|2022-02-09 12:43:50|748669.6|747669.6|748666.2|747666.2|748674.8|747674.8|748651.8|747651.8|19
1644410640000|2022-02-09 12:44:00|748662.3|747662.3|748690.9|747690.9|748692.1|747692.1|748658.9|747658.9|26
1644410650000|2022-02-09 12:44:10|748684.4|747684.4|748680.7|747680.7|748700.4|747700.4|748672.6|747672.6|34
1644410660000|2022-02-09 12:44:20|748680.4|747680.4|748623|747623|748680.4|747680.4|748622.5|747622.5|34
1644410670000|2022-02-09 12:44:30|748622.3|747622.3|748591.6|747591.6|748622.3|747622.3|748556.2|747556.2|29
1644410680000|2022-02-09 12:44:40|748599|747599|748547.7|747547.7|748599|747599|748536.7|747536.7|27
1644410690000|2022-02-09 12:44:50|748537.6|747537.6|748538.9|747538.9|748584.3|747584.3|748489.2|747489.2|34
1644410700000|2022-02-09 12:45:00|748539.3|747539.3|748427.5|747427.5|748539.3|747539.3|748427.5|747427.5|30
1644410710000|2022-02-09 12:45:10|748424.7|747424.7|748461.8|747461.8|748465.2|747465.2|748424.7|747424.7|31
1644410720000|2022-02-09 12:45:20|748417.2|747417.2|748441|747441|748472|747472|748417.2|747417.2|27
1644410730000|2022-02-09 12:45:30|748440.8|747440.8|748436.7|747436.7|748462.9|747462.9|748430.2|747430.2|24
1644410740000|2022-02-09 12:45:40|748435.7|747435.7|748475.1|747475.1|748485.7|747485.7|748435.3|747435.3|27
1644410750000|2022-02-09 12:45:50|748471.2|747471.2|748503.7|747503.7|748523.6|747523.6|748471.2|747471.2|33
1644410760000|2022-02-09 12:46:00|748504.8|747504.8|748499|747499|748516.3|747516.3|748497.7|747497.7|28
1644410770000|2022-02-09 12:46:10|748501.3|747501.3|748491.5|747491.5|748504|747504|748481.1|747481.1|29
1644410780000|2022-02-09 12:46:20|748492.4|747492.4|748470.6|747470.6|748499.1|747499.1|748439.8|747439.8|30
1644410790000|2022-02-09 12:46:30|748460.9|747460.9|748441.6|747441.6|748462.1|747462.1|748441.6|747441.6|25
1644410800000|2022-02-09 12:46:40|748442.4|747442.4|748389.2|747389.2|748442.4|747442.4|748381.5|747381.5|27
1644410810000|2022-02-09 12:46:50|748388.1|747388.1|748365.4|747365.4|748393.7|747393.7|748365.4|747365.4|23
1644410820000|2022-02-09 12:47:00|748383.3|747383.3|748330.7|747330.7|748386.7|747386.7|748330.7|747330.7|30
1644410830000|2022-02-09 12:47:10|748331.6|747331.6|748293.9|747293.9|748354.4|747354.4|748293|747293|29
1644410840000|2022-02-09 12:47:20|748253.5|747253.5|748280.7|747280.7|748302.4|747302.4|748253.5|747253.5|27
1644410850000|2022-02-09 12:47:30|748281.8|747281.8|748296.9|747296.9|748302.5|747302.5|748281.7|747281.7|20
1644410860000|2022-02-09 12:47:40|748278.3|747278.3|748282.8|747282.8|748288.7|747288.7|748272.1|747272.1|22
1644410870000|2022-02-09 12:47:50|748269.5|747269.5|748291.1|747291.1|748316.3|747316.3|748269.5|747269.5|22
1644410880000|2022-02-09 12:48:00|748309.3|747309.3|748264.8|747264.8|748309.3|747309.3|748262.4|747262.4|21
1644410890000|2022-02-09 12:48:10|748271.5|747271.5|748285|747285|748293|747293|748259.5|747259.5|15
1644410900000|2022-02-09 12:48:20|748285.4|747285.4|748289|747289|748289.9|747289.9|748277.9|747277.9|23
1644410910000|2022-02-09 12:48:30|748288.1|747288.1|748310.2|747310.2|748315.4|747315.4|748288.1|747288.1|28
1644410920000|2022-02-09 12:48:40|748307.9|747307.9|748141.6|747141.6|748318.2|747318.2|748106.5|747106.5|25
1644410930000|2022-02-09 12:48:50|748138|747138|748173.1|747173.1|748196.4|747196.4|748106.2|747106.2|37
1644410940000|2022-02-09 12:49:00|748176.5|747176.5|748149.8|747149.8|748195.2|747195.2|748088.7|747088.7|37
1644410950000|2022-02-09 12:49:10|748154.1|747154.1|748084.6|747084.6|748154.1|747154.1|748084.6|747084.6|26
1644410960000|2022-02-09 12:49:20|748085.6|747085.6|748133|747133|748145.4|747145.4|748085.6|747085.6|22
1644410970000|2022-02-09 12:49:30|748129|747129|748118.5|747118.5|748130|747130|748114.7|747114.7|27
1644410980000|2022-02-09 12:49:40|748117.2|747117.2|748049|747049|748117.2|747117.2|747950.5|746950.5|33
1644410990000|2022-02-09 12:49:50|748047.3|747047.3|748062.1|747062.1|748068.4|747068.4|748017|747017|36
1644411000000|2022-02-09 12:50:00|748061.6|747061.6|748009.8|747009.8|748061.6|747061.6|748000.3|747000.3|32
1644411010000|2022-02-09 12:50:10|748008.6|747008.6|747966.9|746966.9|748008.6|747008.6|747961.2|746961.2|25
1644411020000|2022-02-09 12:50:20|747968.1|746968.1|747919.6|746919.6|747970.3|746970.3|747902.2|746902.2|31
1644411030000|2022-02-09 12:50:30|747909.5|746909.5|747929.3|746929.3|747935.4|746935.4|747905.9|746905.9|26
1644411040000|2022-02-09 12:50:40|747931.4|746931.4|747942.5|746942.5|747951.3|746951.3|747920.2|746920.2|30
1644411050000|2022-02-09 12:50:50|747936.2|746936.2|747933.6|746933.6|747938.3|746938.3|747900.2|746900.2|29
1644411060000|2022-02-09 12:51:00|747936.1|746936.1|747932.3|746932.3|747948.6|746948.6|747931.5|746931.5|28
1644411070000|2022-02-09 12:51:10|747930.2|746930.2|747996.8|746996.8|748015.4|747015.4|747930.1|746930.1|29
1644411080000|2022-02-09 12:51:20|747993.9|746993.9|747977.4|746977.4|747999.7|746999.7|747975.3|746975.3|22
1644411090000|2022-02-09 12:51:30|747977.3|746977.3|747966.3|746966.3|747992.1|746992.1|747966.3|746966.3|23
1644411100000|2022-02-09 12:51:40|747982.4|746982.4|747968|746968|747996.7|746996.7|747961|746961|32
1644411110000|2022-02-09 12:51:50|747968.6|746968.6|748074.5|747074.5|748075.8|747075.8|747933.1|746933.1|32
1644411120000|2022-02-09 12:52:00|748054.2|747054.2|748097.2|747097.2|748097.2|747097.2|747977.7|746977.7|33
1644411130000|2022-02-09 12:52:10|748098.9|747098.9|748073.5|747073.5|748098.9|747098.9|748057.6|747057.6|29
1644411140000|2022-02-09 12:52:20|748068.5|747068.5|748016.5|747016.5|748076.8|747076.8|748014.8|747014.8|28
1644411150000|2022-02-09 12:52:30|748017|747017|748030.2|747030.2|748035.3|747035.3|748016.7|747016.7|24
1644411160000|2022-02-09 12:52:40|748030.3|747030.3|748057.2|747057.2|748058.6|747058.6|748024.9|747024.9|21
1644411170000|2022-02-09 12:52:50|748058.9|747058.9|748066.7|747066.7|748206.8|747206.8|748002.9|747002.9|34
1644411180000|2022-02-09 12:53:00|748069.7|747069.7|748062.1|747062.1|748094.6|747094.6|748049.9|747049.9|31
1644411190000|2022-02-09 12:53:10|748073.1|747073.1|748064.7|747064.7|748077.6|747077.6|747991.9|746991.9|34
1644411200000|2022-02-09 12:53:20|748086.9|747086.9|748029.8|747029.8|748086.9|747086.9|748025.4|747025.4|23
1644411210000|2022-02-09 12:53:30|748019.6|747019.6|747994.3|746994.3|748124.6|747124.6|747988|746988|34
1644411220000|2022-02-09 12:53:40|748011.6|747011.6|747996.4|746996.4|748015.3|747015.3|747993.2|746993.2|25
1644411230000|2022-02-09 12:53:50|747997.4|746997.4|748077.3|747077.3|748082.6|747082.6|747995.5|746995.5|27
1644411240000|2022-02-09 12:54:00|748075.5|747075.5|748065.7|747065.7|748086.2|747086.2|748055.1|747055.1|36
1644411250000|2022-02-09 12:54:10|748066.3|747066.3|748090.7|747090.7|748090.7|747090.7|748009.9|747009.9|34
1644411260000|2022-02-09 12:54:20|748093.9|747093.9|748091.4|747091.4|748100.9|747100.9|748084.4|747084.4|25
1644411270000|2022-02-09 12:54:30|748093|747093|748086.3|747086.3|748093|747093|748081.8|747081.8|23
1644411280000|2022-02-09 12:54:40|748086.1|747086.1|748113.5|747113.5|748128.6|747128.6|748085.6|747085.6|24
1644411290000|2022-02-09 12:54:50|748144.2|747144.2|748132.1|747132.1|748144.2|747144.2|748124.6|747124.6|17
1644411300000|2022-02-09 12:55:00|748140.9|747140.9|748116.5|747116.5|748140.9|747140.9|748097.3|747097.3|28
1644411310000|2022-02-09 12:55:10|748117.2|747117.2|748033.3|747033.3|748117.2|747117.2|748020.8|747020.8|23
1644411320000|2022-02-09 12:55:20|748024|747024|748047.9|747047.9|748047.9|747047.9|748024|747024|28
1644411330000|2022-02-09 12:55:30|748050.4|747050.4|748070.1|747070.1|748093.3|747093.3|748046|747046|25
1644411340000|2022-02-09 12:55:40|748063.5|747063.5|748079.8|747079.8|748096.1|747096.1|748058.4|747058.4|24
1644411350000|2022-02-09 12:55:50|748078.5|747078.5|748065.8|747065.8|748085.4|747085.4|748055.5|747055.5|22
1644411360000|2022-02-09 12:56:00|748063.8|747063.8|748053.4|747053.4|748066.8|747066.8|748047.4|747047.4|25
1644411370000|2022-02-09 12:56:10|748054.2|747054.2|748050.9|747050.9|748060.8|747060.8|748034.9|747034.9|20
1644411380000|2022-02-09 12:56:20|748052.1|747052.1|748044.1|747044.1|748065.2|747065.2|748034.8|747034.8|26
1644411390000|2022-02-09 12:56:30|748042|747042|748053.2|747053.2|748058.3|747058.3|748039.9|747039.9|24
1644411400000|2022-02-09 12:56:40|748054.6|747054.6|747976.3|746976.3|748056.3|747056.3|747975.9|746975.9|23
1644411410000|2022-02-09 12:56:50|747981.2|746981.2|747997.4|746997.4|748000.8|747000.8|747979.6|746979.6|24
1644411420000|2022-02-09 12:57:00|748000.1|747000.1|747977.5|746977.5|748015.2|747015.2|747968.5|746968.5|24
1644411430000|2022-02-09 12:57:10|747978.1|746978.1|748050.2|747050.2|748050.9|747050.9|747929.4|746929.4|29
1644411440000|2022-02-09 12:57:20|748048|747048|748194|747194|748194|747194|748032.4|747032.4|33
1644411450000|2022-02-09 12:57:30|748186.9|747186.9|748140|747140|748213.5|747213.5|748135.6|747135.6|33
1644411460000|2022-02-09 12:57:40|748148.5|747148.5|748150|747150|748175.9|747175.9|748144.9|747144.9|24
1644411470000|2022-02-09 12:57:50|748155.2|747155.2|748164|747164|748228.2|747228.2|748153.1|747153.1|31
1644411480000|2022-02-09 12:58:00|748169.9|747169.9|748113.5|747113.5|748180|747180|748110.1|747110.1|32
1644411490000|2022-02-09 12:58:10|748094.6|747094.6|748072.1|747072.1|748109.6|747109.6|748067.6|747067.6|36
1644411500000|2022-02-09 12:58:20|748070.5|747070.5|748084.6|747084.6|748084.6|747084.6|748062.8|747062.8|30
1644411510000|2022-02-09 12:58:30|748089.7|747089.7|748025.1|747025.1|748104.5|747104.5|748016.3|747016.3|30
1644411520000|2022-02-09 12:58:40|748029.7|747029.7|748004.4|747004.4|748041.4|747041.4|748004.4|747004.4|31
1644411530000|2022-02-09 12:58:50|747991.4|746991.4|747998.6|746998.6|748017.6|747017.6|747981.5|746981.5|25
1644411540000|2022-02-09 12:59:00|747996|746996|748035.2|747035.2|748068.2|747068.2|747989|746989|30
1644411550000|2022-02-09 12:59:10|748037.7|747037.7|748023.4|747023.4|748054.6|747054.6|748005.1|747005.1|30
1644411560000|2022-02-09 12:59:20|748025|747025|748017.9|747017.9|748025|747025|748011.5|747011.5|24
1644411570000|2022-02-09 12:59:30|748016.3|747016.3|748009.4|747009.4|748021.1|747021.1|748009.4|747009.4|27
1644411580000|2022-02-09 12:59:40|748010.6|747010.6|748027.5|747027.5|748031.4|747031.4|747976.6|746976.6|30
1644411590000|2022-02-09 12:59:50|748031.3|747031.3|748006.4|747006.4|748032.4|747032.4|747993.6|746993.6|29
1644411600000|2022-02-09 13:00:00|748045.5|747045.5|748207.4|747207.4|748214.4|747214.4|748045.5|747045.5|37
1644411610000|2022-02-09 13:00:10|748207.2|747207.2|748212.4|747212.4|748244.7|747244.7|748174.1|747174.1|34
1644411620000|2022-02-09 13:00:20|748209.7|747209.7|748168.6|747168.6|748699.2|747218|748164.4|746699.2|37
1644411630000|2022-02-09 13:00:30|748168.5|747168.5|748167.2|747167.2|748173.3|747173.3|748166.4|747166.4|19
1644411640000|2022-02-09 13:00:40|748170.3|747170.3|748206.8|747206.8|748217.5|747217.5|748169|747169|31
1644411650000|2022-02-09 13:00:50|748209.5|747209.5|748271.2|747271.2|748271.2|747271.2|748190.5|747190.5|28
1644411660000|2022-02-09 13:01:00|748276|747276|748327.8|747327.8|748332.8|747332.8|748262.6|747262.6|30
1644411670000|2022-02-09 13:01:10|748340.7|747340.7|748277.9|747277.9|748340.7|747340.7|748258.4|747258.4|30
1644411680000|2022-02-09 13:01:20|748287.2|747287.2|748286|747286|748289.1|747289.1|748263|747263|19
1644411690000|2022-02-09 13:01:30|748284.7|747284.7|748273.3|747273.3|748289.3|747289.3|748256.6|747256.6|19
1644411700000|2022-02-09 13:01:40|748270.2|747270.2|748278.7|747278.7|748287.9|747287.9|748270.2|747270.2|25
1644411710000|2022-02-09 13:01:50|748279.1|747279.1|748273.4|747273.4|748279.2|747279.2|748272.9|747272.9|17
1644411720000|2022-02-09 13:02:00|748272.9|747272.9|748229.9|747229.9|748279.1|747279.1|748205.8|747205.8|30
1644411730000|2022-02-09 13:02:10|748229.8|747229.8|748232|747232|748239.9|747239.9|748228.9|747228.9|23
1644411740000|2022-02-09 13:02:20|748232.7|747232.7|748253.5|747253.5|748278.7|747278.7|748232.7|747232.7|23
1644411750000|2022-02-09 13:02:30|748253.8|747253.8|748240.1|747240.1|748255.4|747255.4|748226.7|747226.7|20
1644411760000|2022-02-09 13:02:40|748241.5|747241.5|748210.8|747210.8|748241.7|747241.7|748200.5|747200.5|22
1644411770000|2022-02-09 13:02:50|748218.8|747218.8|748125.8|747125.8|748227.7|747227.7|748108.3|747108.3|30
1644411780000|2022-02-09 13:03:00|748135.5|747135.5|748107.7|747107.7|748135.5|747135.5|748107.7|747107.7|26
1644411790000|2022-02-09 13:03:10|748101.9|747101.9|748098.7|747098.7|748133.5|747133.5|748098.7|747098.7|20
1644411800000|2022-02-09 13:03:20|748103.6|747103.6|748267.7|747267.7|748276.4|747276.4|748103.6|747103.6|22
1644411810000|2022-02-09 13:03:30|748278.8|747278.8|748266.7|747266.7|748278.8|747278.8|748254.9|747254.9|14
1644411820000|2022-02-09 13:03:40|748260.7|747260.7|748432|747432|748507|747507|748260.7|747260.7|28
1644411830000|2022-02-09 13:03:50|748423.7|747423.7|748429.5|747429.5|748443.8|747443.8|748423.7|747423.7|14
1644411840000|2022-02-09 13:04:00|748429.1|747429.1|748443.7|747443.7|748458.2|747458.2|748429.1|747429.1|29
1644411850000|2022-02-09 13:04:10|748450.9|747450.9|748457.8|747457.8|748466.1|747466.1|748446.4|747446.4|29
1644411860000|2022-02-09 13:04:20|748454.4|747454.4|748452.2|747452.2|748460.5|747460.5|748449.9|747449.9|23
1644411870000|2022-02-09 13:04:30|748451.5|747451.5|748420|747420|748452.8|747452.8|748401.2|747401.2|27
1644411880000|2022-02-09 13:04:40|748423.9|747423.9|748412.6|747412.6|748423.9|747423.9|748408.7|747408.7|26
1644411890000|2022-02-09 13:04:50|748415.3|747415.3|748413.9|747413.9|748418|747418|748410.4|747410.4|25
1644411900000|2022-02-09 13:05:00|748414.3|747414.3|748512.7|747512.7|748514.8|747514.8|748411.6|747411.6|24
1644411910000|2022-02-09 13:05:10|748517.5|747517.5|748580|747580|748580|747580|748504|747504|23
1644411920000|2022-02-09 13:05:20|748560.3|747560.3|748515.2|747515.2|748565.5|747565.5|748472.4|747472.4|22
1644411930000|2022-02-09 13:05:30|748498.9|747498.9|748581.9|747581.9|748581.9|747581.9|748459.4|747459.4|30
1644411940000|2022-02-09 13:05:40|748576.8|747576.8|748544.4|747544.4|748587.9|747587.9|748543.6|747543.6|27
1644411950000|2022-02-09 13:05:50|748546.8|747546.8|748531.3|747531.3|748546.8|747546.8|748485|747485|30
1644411960000|2022-02-09 13:06:00|748531.1|747531.1|748507.5|747507.5|748549.3|747549.3|748507.5|747507.5|24
1644411970000|2022-02-09 13:06:10|748513.4|747513.4|748500.1|747500.1|748524|747524|748468.1|747468.1|20
1644411980000|2022-02-09 13:06:20|748500|747500|748497.6|747497.6|748503.7|747503.7|748492.6|747492.6|17
1644411990000|2022-02-09 13:06:30|748495.1|747495.1|748494.3|747494.3|748503.1|747503.1|748494.3|747494.3|11
1644412000000|2022-02-09 13:06:40|748497.6|747497.6|748456.1|747456.1|748497.6|747497.6|748452.2|747452.2|17
1644412010000|2022-02-09 13:06:50|748455|747455|748480.3|747480.3|748480.4|747480.4|748436.7|747436.7|27
1644412020000|2022-02-09 13:07:00|748468.2|747468.2|748451.4|747451.4|748471.6|747471.6|748411.3|747411.3|28
1644412030000|2022-02-09 13:07:10|748448.8|747448.8|748537.7|747537.7|748544.7|747544.7|748445.4|747445.4|24
1644412040000|2022-02-09 13:07:20|748537.4|747537.4|748550.9|747550.9|748551.3|747551.3|748537.4|747537.4|19
1644412050000|2022-02-09 13:07:30|748548.5|747548.5|748570|747570|748570|747570|748540.4|747540.4|11
1644412060000|2022-02-09 13:07:40|748577.4|747577.4|748540|747540|748583.6|747583.6|748540|747540|24
1644412070000|2022-02-09 13:07:50|748557.5|747557.5|748523.3|747523.3|748557.5|747557.5|748519.8|747519.8|13
1644412080000|2022-02-09 13:08:00|748523.5|747523.5|748488.7|747488.7|748531.4|747531.4|748482.6|747482.6|19
1644412090000|2022-02-09 13:08:10|748501.4|747501.4|748493.7|747493.7|748501.4|747501.4|748468.9|747468.9|19
1644412100000|2022-02-09 13:08:20|748496.8|747496.8|748510.2|747510.2|748515.2|747515.2|748490.8|747490.8|15
1644412110000|2022-02-09 13:08:30|748509.8|747509.8|748495.7|747495.7|748516.5|747516.5|748495.7|747495.7|13
1644412120000|2022-02-09 13:08:40|748496.3|747496.3|748508.8|747508.8|748510.7|747510.7|748496.3|747496.3|12
1644412130000|2022-02-09 13:08:50|748509.3|747509.3|748497.5|747497.5|748509.3|747509.3|748483.7|747483.7|22
1644412140000|2022-02-09 13:09:00|748496.1|747496.1|748515.6|747515.6|748522.6|747522.6|748496.1|747496.1|21
1644412150000|2022-02-09 13:09:10|748513|747513|748555.2|747555.2|748565.9|747565.9|748513|747513|11
1644412160000|2022-02-09 13:09:20|748557|747557|748557.4|747557.4|748559.5|747559.5|748550.8|747550.8|12
1644412170000|2022-02-09 13:09:30|748554.8|747554.8|748567.9|747567.9|748567.9|747567.9|748547.1|747547.1|22
1644412180000|2022-02-09 13:09:40|748551.4|747551.4|748528.6|747528.6|748553.6|747553.6|748528.6|747528.6|19
1644412190000|2022-02-09 13:09:50|748530.1|747530.1|748526|747526|748544|747544|748523.4|747523.4|24
1644412200000|2022-02-09 13:10:00|748527.1|747527.1|748527.4|747527.4|748537.5|747537.5|748525.8|747525.8|11
1644412210000|2022-02-09 13:10:10|748526.8|747526.8|748524.9|747524.9|748529.9|747529.9|748524.6|747524.6|12
1644412220000|2022-02-09 13:10:20|748524.5|747524.5|748522.6|747522.6|748528.5|747528.5|748514.5|747514.5|16
1644412230000|2022-02-09 13:10:30|748520.5|747520.5|748481.5|747481.5|748520.5|747520.5|748431.1|747431.1|23
1644412240000|2022-02-09 13:10:40|748481.3|747481.3|748447.1|747447.1|748481.3|747481.3|748440.3|747440.3|21
1644412250000|2022-02-09 13:10:50|748447.4|747447.4|748447.7|747447.7|748454.1|747454.1|748433.2|747433.2|14
1644412260000|2022-02-09 13:11:00|748447.4|747447.4|748455.5|747455.5|748462.4|747462.4|748446.3|747446.3|16
1644412270000|2022-02-09 13:11:10|748456.4|747456.4|748508.4|747508.4|748521|747521|748444.2|747444.2|22
1644412280000|2022-02-09 13:11:20|748507.7|747507.7|748512.6|747512.6|748521.5|747521.5|748507.7|747507.7|20
1644412290000|2022-02-09 13:11:30|748518.3|747518.3|748479.7|747479.7|748518.3|747518.3|748469.2|747469.2|17
1644412300000|2022-02-09 13:11:40|748479|747479|748474|747474|748529.8|747529.8|748465|747465|28
1644412310000|2022-02-09 13:11:50|748474.2|747474.2|748486.3|747486.3|748486.3|747486.3|748438.2|747438.2|26
1644412320000|2022-02-09 13:12:00|748491.7|747491.7|748512.4|747512.4|748523.4|747523.4|748460.2|747460.2|29
1644412330000|2022-02-09 13:12:10|748513.2|747513.2|748527.6|747527.6|748555.8|747555.8|748466.5|747466.5|26
1644412340000|2022-02-09 13:12:20|748531.3|747531.3|748531.6|747531.6|748566.4|747566.4|748516.2|747516.2|27
1644412350000|2022-02-09 13:12:30|748544.3|747544.3|748544.9|747544.9|748572|747572|748540.7|747540.7|26
1644412360000|2022-02-09 13:12:40|748529.4|747529.4|748540.2|747540.2|748548.9|747548.9|748497.8|747497.8|27
1644412370000|2022-02-09 13:12:50|748537.7|747537.7|748501.9|747501.9|748541.5|747541.5|748496.3|747496.3|18
1644412380000|2022-02-09 13:13:00|748506.6|747506.6|748487.5|747487.5|748511.5|747511.5|748479.6|747479.6|23
1644412390000|2022-02-09 13:13:10|748488.5|747488.5|748441.6|747441.6|748488.5|747488.5|748431.9|747431.9|25
1644412400000|2022-02-09 13:13:20|748425.9|747425.9|748429.4|747429.4|748445.5|747445.5|748414.3|747414.3|24
1644412410000|2022-02-09 13:13:30|748428.9|747428.9|748457.1|747457.1|748469.3|747469.3|748427.7|747427.7|26
1644412420000|2022-02-09 13:13:40|748437.5|747437.5|748418.2|747418.2|748465.5|747465.5|748411.3|747411.3|24
1644412430000|2022-02-09 13:13:50|748417.5|747417.5|748422|747422|748428.8|747428.8|748406.2|747406.2|24
1644412440000|2022-02-09 13:14:00|748417.8|747417.8|748422.5|747422.5|748449.4|747449.4|748408.3|747408.3|22
1644412450000|2022-02-09 13:14:10|748419.8|747419.8|748474.3|747474.3|748474.3|747474.3|748409.7|747409.7|21
1644412460000|2022-02-09 13:14:20|748476.8|747476.8|748480.8|747480.8|748506.4|747506.4|748443.8|747443.8|27
1644412470000|2022-02-09 13:14:30|748495.7|747495.7|748497.4|747497.4|748507.7|747507.7|748491.5|747491.5|21
1644412480000|2022-02-09 13:14:40|748497.5|747497.5|748507.8|747507.8|748527.3|747527.3|748479|747479|27
1644412490000|2022-02-09 13:14:50|748504.8|747504.8|748500.1|747500.1|748508.5|747508.5|748498.6|747498.6|25
1644412500000|2022-02-09 13:15:00|748501|747501|748577.7|747577.7|748577.7|747577.7|748501|747501|28
1644412510000|2022-02-09 13:15:10|748598.8|747598.8|748555.8|747555.8|748605.6|747605.6|748545.4|747545.4|31
1644412520000|2022-02-09 13:15:20|748555.4|747555.4|748542.5|747542.5|748556.9|747556.9|748538.7|747538.7|20
1644412530000|2022-02-09 13:15:30|748543.3|747543.3|748520.9|747520.9|748546.9|747546.9|748520.9|747520.9|25
1644412540000|2022-02-09 13:15:40|748523.3|747523.3|748479.6|747479.6|748541.7|747541.7|748479.6|747479.6|26
1644412550000|2022-02-09 13:15:50|748489.2|747489.2|748512.5|747512.5|748517.6|747517.6|748469.6|747469.6|27
1644412560000|2022-02-09 13:16:00|748508.8|747508.8|748522.1|747522.1|748529.7|747529.7|748501.4|747501.4|16
1644412570000|2022-02-09 13:16:10|748521.8|747521.8|748533.1|747533.1|748548.2|747548.2|748516|747516|25
1644412580000|2022-02-09 13:16:20|748535.4|747535.4|748493.1|747493.1|748540.4|747540.4|748489.5|747489.5|24
1644412590000|2022-02-09 13:16:30|748494.1|747494.1|748512.8|747512.8|748520.3|747520.3|748486.6|747486.6|25
1644412600000|2022-02-09 13:16:40|748508.4|747508.4|748495.3|747495.3|748508.4|747508.4|748488.7|747488.7|26
1644412610000|2022-02-09 13:16:50|748490.4|747490.4|748470.9|747470.9|748490.4|747490.4|748465.6|747465.6|23
1644412620000|2022-02-09 13:17:00|748475.5|747475.5|748503.5|747503.5|748550|747550|748475.5|747475.5|28
1644412630000|2022-02-09 13:17:10|748486.5|747486.5|748506.6|747506.6|748538.2|747538.2|748475.5|747475.5|34
1644412640000|2022-02-09 13:17:20|748508.8|747508.8|748519.3|747519.3|748533.4|747533.4|748483.4|747483.4|25
1644412650000|2022-02-09 13:17:30|748517.9|747517.9|748511.2|747511.2|748520.4|747520.4|748507.5|747507.5|18
1644412660000|2022-02-09 13:17:40|748510.7|747510.7|748505.4|747505.4|748531.1|747531.1|748474.9|747474.9|27
1644412670000|2022-02-09 13:17:50|748507.5|747507.5|748509.8|747509.8|748524.5|747524.5|748504.1|747504.1|23
1644412680000|2022-02-09 13:18:00|748513.2|747513.2|748512.4|747512.4|748523.2|747523.2|748512.3|747512.3|18
1644412690000|2022-02-09 13:18:10|748518.1|747518.1|748521.4|747521.4|748523.9|747523.9|748513.8|747513.8|18
1644412700000|2022-02-09 13:18:20|748521|747521|748534.1|747534.1|748539.5|747539.5|748508.8|747508.8|26
1644412710000|2022-02-09 13:18:30|748540.3|747540.3|748550.2|747550.2|748553.8|747553.8|748537.3|747537.3|22
1644412720000|2022-02-09 13:18:40|748548.3|747548.3|748520.5|747520.5|748550.1|747550.1|748520.5|747520.5|20
1644412730000|2022-02-09 13:18:50|748517.9|747517.9|748502.6|747502.6|748517.9|747517.9|748491.1|747491.1|20
1644412740000|2022-02-09 13:19:00|748503.4|747503.4|748490.9|747490.9|748508.2|747508.2|748475.3|747475.3|17
1644412750000|2022-02-09 13:19:10|748503|747503|748486.5|747486.5|748503|747503|748485.5|747485.5|9
1644412760000|2022-02-09 13:19:20|748484.5|747484.5|748483.2|747483.2|748487.3|747487.3|748476.7|747476.7|16
1644412770000|2022-02-09 13:19:30|748483.7|747483.7|748568.5|747568.5|748587.3|747587.3|748475|747475|21
1644412780000|2022-02-09 13:19:40|748567|747567|748493.7|747493.7|748567|747567|748491.7|747491.7|25
1644412790000|2022-02-09 13:19:50|748490|747490|748492.2|747492.2|748494.9|747494.9|748485.6|747485.6|25
1644412800000|2022-02-09 13:20:00|748492.9|747492.9|748585.9|747585.9|748586.1|747586.1|748492.9|747492.9|30
1644412810000|2022-02-09 13:20:10|748585.1|747585.1|748575.1|747575.1|748601.2|747601.2|748571.1|747571.1|21
1644412820000|2022-02-09 13:20:20|748574.7|747574.7|748551|747551|748575.9|747575.9|748545.8|747545.8|19
1644412830000|2022-02-09 13:20:30|748554.3|747554.3|748498.8|747498.8|749028.9|747554.3|748497.4|747028.9|17
1644412840000|2022-02-09 13:20:40|748494.6|747494.6|748462.8|747462.8|748494.6|747494.6|748449.6|747449.6|19
1644412850000|2022-02-09 13:20:50|748461.5|747461.5|748461.5|747461.5|748481.6|747481.6|748432.5|747432.5|32
1644412860000|2022-02-09 13:21:00|748462.9|747462.9|748424|747424|748463.9|747463.9|748417.4|747417.4|30
1644412870000|2022-02-09 13:21:10|748437.7|747437.7|748420.8|747420.8|748437.7|747437.7|748406.6|747406.6|15
1644412880000|2022-02-09 13:21:20|748428|747428|748478.1|747478.1|748502.2|747502.2|748424.2|747424.2|19
1644412890000|2022-02-09 13:21:30|748467.5|747467.5|748534.8|747534.8|748534.8|747534.8|748463.3|747463.3|9
1644412900000|2022-02-09 13:21:40|748526.2|747526.2|748470.1|747470.1|748537.6|747537.6|748450.9|747450.9|21
1644412910000|2022-02-09 13:21:50|748470|747470|748458|747458|748470.6|747470.6|748451.4|747451.4|22
1644412920000|2022-02-09 13:22:00|748447|747447|748447.7|747447.7|748466.7|747466.7|748446.1|747446.1|26
1644412930000|2022-02-09 13:22:10|748448.1|747448.1|748430.5|747430.5|748461|747461|748423.3|747423.3|17
1644412940000|2022-02-09 13:22:20|748418.6|747418.6|748426.8|747426.8|748440.1|747440.1|748418.6|747418.6|16
1644412950000|2022-02-09 13:22:30|748419.1|747419.1|748417|747417|748419.7|747419.7|748416.2|747416.2|11
1644412960000|2022-02-09 13:22:40|748421.8|747421.8|748465.8|747465.8|748467.9|747467.9|748419.3|747419.3|22
1644412970000|2022-02-09 13:22:50|748463.2|747463.2|748456.1|747456.1|748466.4|747466.4|748453.6|747453.6|19
1644412980000|2022-02-09 13:23:00|748455.8|747455.8|748467.8|747467.8|748486.8|747486.8|748442.3|747442.3|22
1644412990000|2022-02-09 13:23:10|748464.1|747464.1|748444.2|747444.2|748464.1|747464.1|748441.7|747441.7|27
1644413000000|2022-02-09 13:23:20|748450.1|747450.1|748457.3|747457.3|748457.3|747457.3|748443.4|747443.4|25
1644413010000|2022-02-09 13:23:30|748458.8|747458.8|748551|747551|748551|747551|748451.3|747451.3|27
1644413020000|2022-02-09 13:23:40|748565.5|747565.5|748533.8|747533.8|748565.5|747565.5|748523.1|747523.1|32
1644413030000|2022-02-09 13:23:50|748533.5|747533.5|748511.7|747511.7|748535.1|747535.1|748510.2|747510.2|31
1644413040000|2022-02-09 13:24:00|748513.9|747513.9|748499.1|747499.1|748515.4|747515.4|748498.1|747498.1|12
1644413050000|2022-02-09 13:24:10|748497.3|747497.3|748489.5|747489.5|748497.3|747497.3|748488.7|747488.7|12
1644413060000|2022-02-09 13:24:20|748492.3|747492.3|748497.7|747497.7|748502.6|747502.6|748490.2|747490.2|6
1644413070000|2022-02-09 13:24:30|748496.4|747496.4|748503.9|747503.9|748503.9|747503.9|748483.6|747483.6|10
1644413080000|2022-02-09 13:24:40|748504.8|747504.8|748491.3|747491.3|748519.8|747519.8|748479.5|747479.5|13
1644413090000|2022-02-09 13:24:50|748499.5|747499.5|748481|747481|748499.5|747499.5|748475.9|747475.9|13
1644413100000|2022-02-09 13:25:00|748484.8|747484.8|748510.1|747510.1|748514.4|747514.4|748484.8|747484.8|15
1644413110000|2022-02-09 13:25:10|748511|747511|748547.5|747547.5|748550.7|747550.7|748503.7|747503.7|10
1644413120000|2022-02-09 13:25:20|748523.9|747523.9|748515|747515|748538.3|747538.3|748506.4|747506.4|14
1644413130000|2022-02-09 13:25:30|748515.6|747515.6|748522.1|747522.1|748523.7|747523.7|748512.5|747512.5|13
1644413140000|2022-02-09 13:25:40|748521.9|747521.9|748486.8|747486.8|748529.4|747529.4|748473.6|747473.6|25
1644413150000|2022-02-09 13:25:50|748485.1|747485.1|748467.7|747467.7|748490.8|747490.8|748467.5|747467.5|19
1644413160000|2022-02-09 13:26:00|748454.2|747454.2|748460.8|747460.8|748464.4|747464.4|748454.2|747454.2|15
1644413170000|2022-02-09 13:26:10|748461|747461|748458.1|747458.1|748461|747461|748455.3|747455.3|11
1644413180000|2022-02-09 13:26:20|748459.1|747459.1|748254.9|747254.9|748459.1|747459.1|748254.9|747254.9|20
1644413190000|2022-02-09 13:26:30|748261.9|747261.9|748310.9|747310.9|748314.6|747314.6|748259.1|747259.1|36
1644413200000|2022-02-09 13:26:40|748312.1|747312.1|748312.5|747312.5|748316.9|747316.9|748299.8|747299.8|19
1644413210000|2022-02-09 13:26:50|748310.1|747310.1|748316.7|747316.7|748320.2|747320.2|748310.1|747310.1|24
1644413220000|2022-02-09 13:27:00|748317.7|747317.7|748323|747323|748345.5|747345.5|748312.5|747312.5|29
1644413230000|2022-02-09 13:27:10|748319.9|747319.9|748315.2|747315.2|748319.9|747319.9|748309|747309|22
1644413240000|2022-02-09 13:27:20|748314.1|747314.1|748323|747323|748327|747327|748314.1|747314.1|9
1644413250000|2022-02-09 13:27:30|748313.6|747313.6|748282.9|747282.9|748327|747327|748271.9|747271.9|33
1644413260000|2022-02-09 13:27:40|748283.8|747283.8|748296|747296|748296|747296|748262.8|747262.8|21
1644413270000|2022-02-09 13:27:50|748310.9|747310.9|748259.4|747259.4|748318|747318|748254.9|747254.9|27
1644413280000|2022-02-09 13:28:00|748258.6|747258.6|748244.8|747244.8|748738.8|747270.3|748231.4|746738.8|30
1644413290000|2022-02-09 13:28:10|748241.3|747241.3|748266.9|747266.9|748274.8|747274.8|748241.3|747241.3|22
1644413300000|2022-02-09 13:28:20|748262.2|747262.2|748268.8|747268.8|748270.7|747270.7|748258.7|747258.7|19
1644413310000|2022-02-09 13:28:30|748272.4|747272.4|748246|747246|748272.5|747272.5|748246|747246|29
1644413320000|2022-02-09 13:28:40|748242|747242|748252.4|747252.4|748252.4|747252.4|748238.1|747238.1|27
1644413330000|2022-02-09 13:28:50|748251.8|747251.8|748281|747281|748281|747281|748247.6|747247.6|19
1644413340000|2022-02-09 13:29:00|748279.6|747279.6|748287.9|747287.9|748297|747297|748277|747277|30
1644413350000|2022-02-09 13:29:10|748291.8|747291.8|748286.8|747286.8|748292.1|747292.1|748262.9|747262.9|25
1644413360000|2022-02-09 13:29:20|748283.9|747283.9|748259.2|747259.2|748294.6|747294.6|748257.5|747257.5|23
1644413370000|2022-02-09 13:29:30|748772.5|746772.5|748414.3|747414.3|748772.5|747461.4|748308.5|746772.5|31
1644413380000|2022-02-09 13:29:40|748416.9|747416.9|748382.2|747382.2|748419.7|747419.7|748372.2|747372.2|25
1644413390000|2022-02-09 13:29:50|748384|747384|748375.3|747375.3|748384|747384|748356.8|747356.8|19
1644413400000|2022-02-09 13:30:00|748379.6|747379.6|748301.1|747301.1|748379.6|747379.6|748277.4|747277.4|25
1644413410000|2022-02-09 13:30:10|748301.8|747301.8|748330.7|747330.7|748338.4|747338.4|748301.8|747301.8|30
1644413420000|2022-02-09 13:30:20|748336.7|747336.7|748295.9|747295.9|748336.7|747336.7|748287.2|747287.2|31
1644413430000|2022-02-09 13:30:30|748307|747307|748331|747331|748347.5|747347.5|748299.2|747299.2|20
1644413440000|2022-02-09 13:30:40|748337.3|747337.3|748367.1|747367.1|748384.8|747384.8|748321.8|747321.8|28
1644413450000|2022-02-09 13:30:50|748371.3|747371.3|748358.2|747358.2|748408.5|747408.5|748350.9|747350.9|31
1644413460000|2022-02-09 13:31:00|748352.9|747352.9|748394.4|747394.4|748402.9|747402.9|748352.9|747352.9|31
1644413470000|2022-02-09 13:31:10|748392.7|747392.7|748396.1|747396.1|748411.5|747411.5|748384.4|747384.4|20
1644413480000|2022-02-09 13:31:20|748397|747397|748392.5|747392.5|748401.1|747401.1|748392|747392|22
1644413490000|2022-02-09 13:31:30|748393.6|747393.6|748371.2|747371.2|748394.2|747394.2|748365.7|747365.7|21
1644413500000|2022-02-09 13:31:40|748368.5|747368.5|748381.1|747381.1|748390.7|747390.7|748368.5|747368.5|15
1644413510000|2022-02-09 13:31:50|748394.2|747394.2|748375.8|747375.8|748396.2|747396.2|748375.8|747375.8|11
1644413520000|2022-02-09 13:32:00|748376.5|747376.5|748376.4|747376.4|748386.6|747386.6|748374.1|747374.1|22
1644413530000|2022-02-09 13:32:10|748376.2|747376.2|748363.6|747363.6|748381.2|747381.2|748362.5|747362.5|23
1644413540000|2022-02-09 13:32:20|748363|747363|748366.5|747366.5|748408.9|747408.9|748363|747363|27
1644413550000|2022-02-09 13:32:30|748375.4|747375.4|748359|747359|748402.2|747402.2|748336.3|747336.3|37
1644413560000|2022-02-09 13:32:40|748360.2|747360.2|748369.5|747369.5|748400.2|747400.2|748333.7|747333.7|32
1644413570000|2022-02-09 13:32:50|748369.3|747369.3|748340.1|747340.1|748369.3|747369.3|748337.3|747337.3|22
1644413580000|2022-02-09 13:33:00|748342.5|747342.5|748339.2|747339.2|748354.9|747354.9|748309.5|747309.5|27
1644413590000|2022-02-09 13:33:10|748338.7|747338.7|748279.1|747279.1|748338.7|747338.7|748273.1|747273.1|33
1644413600000|2022-02-09 13:33:20|748275.6|747275.6|748293.1|747293.1|748316.8|747316.8|748265.2|747265.2|29
1644413610000|2022-02-09 13:33:30|748294.2|747294.2|748308.5|747308.5|748339.7|747339.7|748292.2|747292.2|18
1644413620000|2022-02-09 13:33:40|748310.9|747310.9|748313.8|747313.8|748328.6|747328.6|748310.9|747310.9|33
1644413630000|2022-02-09 13:33:50|748314.1|747314.1|748239|747239|748319.6|747319.6|748236.2|747236.2|26
1644413640000|2022-02-09 13:34:00|748236.2|747236.2|748049.7|747049.7|748466.7|747236.2|747960|746465.5|36
1644413650000|2022-02-09 13:34:10|748052|747052|747953|746953|748052|747052|747951.6|746951.6|37
1644413660000|2022-02-09 13:34:20|747951.3|746951.3|747917.1|746917.1|747976.5|746976.5|747917.1|746917.1|36
1644413670000|2022-02-09 13:34:30|747915.9|746915.9|747912|746912|747920.3|746920.3|747886.9|746886.9|36
1644413680000|2022-02-09 13:34:40|747910.2|746910.2|747902.5|746902.5|747913.2|746913.2|747898.4|746898.4|24
1644413690000|2022-02-09 13:34:50|747901.8|746901.8|747897.1|746897.1|747908.3|746908.3|747897.1|746897.1|29
1644413700000|2022-02-09 13:35:00|747897.6|746897.6|747923.1|746923.1|747923.1|746923.1|747894.5|746894.5|20
1644413710000|2022-02-09 13:35:10|747950.1|746950.1|748101.5|747101.5|748101.5|747101.5|747943|746943|30
1644413720000|2022-02-09 13:35:20|748095|747095|748048.4|747048.4|748109.2|747109.2|748046.4|747046.4|32
1644413730000|2022-02-09 13:35:30|748048.6|747048.6|748064.9|747064.9|748077.8|747077.8|748047.5|747047.5|31
1644413740000|2022-02-09 13:35:40|748063|747063|748068.8|747068.8|748086.3|747086.3|748062.7|747062.7|22
1644413750000|2022-02-09 13:35:50|748067.3|747067.3|748049.5|747049.5|748075.7|747075.7|748043.2|747043.2|29
1644413760000|2022-02-09 13:36:00|748049|747049|748089.2|747089.2|748096.6|747096.6|748042.1|747042.1|37
1644413770000|2022-02-09 13:36:10|748102.2|747102.2|748060.6|747060.6|748113.5|747113.5|748056|747056|40
1644413780000|2022-02-09 13:36:20|748064.1|747064.1|748060|747060|748064.1|747064.1|748054.8|747054.8|38
1644413790000|2022-02-09 13:36:30|748054.5|747054.5|748089|747089|748110.2|747110.2|748054.5|747054.5|27
1644413800000|2022-02-09 13:36:40|748089.2|747089.2|748100.4|747100.4|748107.7|747107.7|748077|747077|25
1644413810000|2022-02-09 13:36:50|748106.9|747106.9|748086.8|747086.8|748106.9|747106.9|748078.2|747078.2|20
1644413820000|2022-02-09 13:37:00|748086.9|747086.9|748077.8|747077.8|748086.9|747086.9|748073.9|747073.9|20
1644413830000|2022-02-09 13:37:10|748078.8|747078.8|748078.5|747078.5|748083|747083|748075.1|747075.1|20
1644413840000|2022-02-09 13:37:20|748079.1|747079.1|748094.1|747094.1|748096.9|747096.9|748076.5|747076.5|20
1644413850000|2022-02-09 13:37:30|748095.3|747095.3|748128.3|747128.3|748667.6|747132.7|748089.9|746638.9|24
1644413860000|2022-02-09 13:37:40|748128|747128|748062.5|747062.5|748128.2|747128.2|748061.4|747061.4|25
1644413870000|2022-02-09 13:37:50|748048.1|747048.1|747956.4|746956.4|748049.3|747049.3|747956.4|746956.4|27
1644413880000|2022-02-09 13:38:00|747958.8|746958.8|747982.4|746982.4|747985.9|746985.9|747958.8|746958.8|32
1644413890000|2022-02-09 13:38:10|747979.6|746979.6|747972.1|746972.1|747986|746986|747971.5|746971.5|23
1644413900000|2022-02-09 13:38:20|747980.9|746980.9|747957.5|746957.5|747981.9|746981.9|747950.3|746950.3|26
1644413910000|2022-02-09 13:38:30|747956.2|746956.2|748023.7|747023.7|748524|747033|747954.8|746524|26
1644413920000|2022-02-09 13:38:40|748015.6|747015.6|748061.7|747061.7|748062|747062|748013.9|747013.9|24
1644413930000|2022-02-09 13:38:50|748062.6|747062.6|748052.3|747052.3|748062.8|747062.8|748049.4|747049.4|19
1644413940000|2022-02-09 13:39:00|748051.6|747051.6|748044.2|747044.2|748053.8|747053.8|748044.2|747044.2|19
1644413950000|2022-02-09 13:39:10|748044.4|747044.4|748040.7|747040.7|748048.4|747048.4|748039.2|747039.2|18
1644413960000|2022-02-09 13:39:20|748041.6|747041.6|748043.6|747043.6|748055.5|747055.5|748039.7|747039.7|19
1644413970000|2022-02-09 13:39:30|748045.4|747045.4|748081.9|747081.9|748097.5|747097.5|748045.4|747045.4|21
1644413980000|2022-02-09 13:39:40|748079.2|747079.2|748088.1|747088.1|748097.6|747097.6|748073.4|747073.4|20
1644413990000|2022-02-09 13:39:50|748074.4|747074.4|748044.5|747044.5|748077.9|747077.9|748040.1|747040.1|20
1644414000000|2022-02-09 13:40:00|748039|747039|748079.6|747079.6|748081.6|747081.6|748039|747039|29
1644414010000|2022-02-09 13:40:10|748078.2|747078.2|748048.8|747048.8|748079|747079|748043.7|747043.7|17
1644414020000|2022-02-09 13:40:20|748049.2|747049.2|748013.7|747013.7|748049.2|747049.2|748012.5|747012.5|19
1644414030000|2022-02-09 13:40:30|748021.1|747021.1|748013|747013|748021.1|747021.1|748011.2|747011.2|18
1644414040000|2022-02-09 13:40:40|748011.1|747011.1|747902.7|746902.7|748013.8|747013.8|747902.7|746902.7|24
1644414050000|2022-02-09 13:40:50|747903.6|746903.6|747995.8|746995.8|748017.6|747017.6|747875.4|746875.4|29
1644414060000|2022-02-09 13:41:00|747985.9|746985.9|748015.5|747015.5|748015.5|747015.5|747985.9|746985.9|25
1644414070000|2022-02-09 13:41:10|748016.2|747016.2|747991.5|746991.5|748026.7|747026.7|747991.4|746991.4|24
1644414080000|2022-02-09 13:41:20|747994.2|746994.2|748014.9|747014.9|748026.3|747026.3|747988.9|746988.9|21
1644414090000|2022-02-09 13:41:30|748012.4|747012.4|748061|747061|748063.6|747063.6|748012.4|747012.4|24
1644414100000|2022-02-09 13:41:40|748053.9|747053.9|748054.7|747054.7|748069.8|747069.8|748050.7|747050.7|27
1644414110000|2022-02-09 13:41:50|748052.6|747052.6|748001.4|747001.4|748056.5|747056.5|747986.1|746986.1|25
1644414120000|2022-02-09 13:42:00|747998.9|746998.9|747983.5|746983.5|747999.1|746999.1|747969.5|746969.5|31
1644414130000|2022-02-09 13:42:10|747983.9|746983.9|748017.5|747017.5|748017.5|747017.5|747977|746977|24
1644414140000|2022-02-09 13:42:20|748022.9|747022.9|747993.4|746993.4|748029.9|747029.9|747990.9|746990.9|27
1644414150000|2022-02-09 13:42:30|747991.7|746991.7|747901.9|746901.9|747991.7|746991.7|747901.9|746901.9|24
1644414160000|2022-02-09 13:42:40|747894.7|746894.7|747886.3|746886.3|747907.8|746907.8|747878.5|746878.5|26
1644414170000|2022-02-09 13:42:50|747885.8|746885.8|747868.5|746868.5|747891.1|746891.1|747868.5|746868.5|26
1644414180000|2022-02-09 13:43:00|747865.8|746865.8|747850.5|746850.5|747865.8|746865.8|747837.7|746837.7|27
1644414190000|2022-02-09 13:43:10|747851.4|746851.4|747861.1|746861.1|747867.7|746867.7|747851|746851|18
1644414200000|2022-02-09 13:43:20|747860.8|746860.8|747848.6|746848.6|747861.5|746861.5|747846.1|746846.1|15
1644414210000|2022-02-09 13:43:30|747845.4|746845.4|747845.9|746845.9|747846.8|746846.8|747842.7|746842.7|23
1644414220000|2022-02-09 13:43:40|747845.7|746845.7|747842.9|746842.9|747855|746855|747832.6|746832.6|26
1644414230000|2022-02-09 13:43:50|747829.5|746829.5|747845.4|746845.4|747880.9|746880.9|747829.5|746829.5|30
1644414240000|2022-02-09 13:44:00|747838.9|746838.9|747846.9|746846.9|747867.5|746867.5|747838.9|746838.9|24
1644414250000|2022-02-09 13:44:10|747849.7|746849.7|747855.7|746855.7|747857.5|746857.5|747846.3|746846.3|21
1644414260000|2022-02-09 13:44:20|747858.3|746858.3|747840.9|746840.9|747892.4|746892.4|747840.9|746840.9|21
1644414270000|2022-02-09 13:44:30|747835.9|746835.9|747853.4|746853.4|747854.5|746854.5|747835.9|746835.9|18
1644414280000|2022-02-09 13:44:40|747854.6|746854.6|747854.8|746854.8|747854.8|746854.8|747837.6|746837.6|16
1644414290000|2022-02-09 13:44:50|747856|746856|747858.8|746858.8|747859.5|746859.5|747851.4|746851.4|19
1644414300000|2022-02-09 13:45:00|747857.1|746857.1|747838.1|746838.1|747857.1|746857.1|747831.4|746831.4|29
1644414310000|2022-02-09 13:45:10|747842.3|746842.3|747845.9|746845.9|747848.6|746848.6|747828.5|746828.5|16
1644414320000|2022-02-09 13:45:20|747847.9|746847.9|747845.3|746845.3|747849|746849|747839.5|746839.5|17
1644414330000|2022-02-09 13:45:30|747845.1|746845.1|747836.3|746836.3|747846|746846|747836.3|746836.3|13
1644414340000|2022-02-09 13:45:40|747837.3|746837.3|747823.4|746823.4|747840.7|746840.7|747823.4|746823.4|22
1644414350000|2022-02-09 13:45:50|747833.5|746833.5|747824.8|746824.8|747834.6|746834.6|747803.9|746803.9|29
1644414360000|2022-02-09 13:46:00|747822.7|746822.7|747704.2|746704.2|747826.4|746826.4|747657|746657|38
1644414370000|2022-02-09 13:46:10|747698.2|746698.2|747739|746739|747739|746739|747692.1|746692.1|22
1644414380000|2022-02-09 13:46:20|747737.6|746737.6|747733.5|746733.5|747739.7|746739.7|747727.8|746727.8|23
1644414390000|2022-02-09 13:46:30|747733|746733|747735.5|746735.5|747737.6|746737.6|747730.5|746730.5|16
1644414400000|2022-02-09 13:46:40|747737.4|746737.4|747748.3|746748.3|747750.7|746750.7|747737.4|746737.4|15
1644414410000|2022-02-09 13:46:50|747748.2|746748.2|747751.3|746751.3|747753|746753|747739.6|746739.6|23
1644414420000|2022-02-09 13:47:00|747751.4|746751.4|747865.8|746865.8|747903.7|746903.7|747751.4|746751.4|33
1644414430000|2022-02-09 13:47:10|747875.7|746875.7|747951.4|746951.4|747951.4|746951.4|747872.9|746872.9|30
1644414440000|2022-02-09 13:47:20|747947.8|746947.8|748003.5|747003.5|748004|747004|747942.2|746942.2|33
1644414450000|2022-02-09 13:47:30|748003.2|747003.2|748001.1|747001.1|748013.7|747013.7|747997.1|746997.1|23
1644414460000|2022-02-09 13:47:40|748002.1|747002.1|748047.7|747047.7|748051.5|747051.5|748002.1|747002.1|25
1644414470000|2022-02-09 13:47:50|748046.1|747046.1|748077.3|747077.3|748081.5|747081.5|748035|747035|22
1644414480000|2022-02-09 13:48:00|748079.5|747079.5|748043.3|747043.3|748083.1|747083.1|748039.2|747039.2|30
1644414490000|2022-02-09 13:48:10|748044.9|747044.9|748079.8|747079.8|748087|747087|748044.9|747044.9|17
1644414500000|2022-02-09 13:48:20|748081.4|747081.4|748080.8|747080.8|748087.1|747087.1|748078.3|747078.3|11
1644414510000|2022-02-09 13:48:30|748074.1|747074.1|748036.8|747036.8|748078.7|747078.7|748006.7|747006.7|25
1644414520000|2022-02-09 13:48:40|748041.6|747041.6|748055.5|747055.5|748055.5|747055.5|748028.2|747028.2|23
1644414530000|2022-02-09 13:48:50|748054.2|747054.2|748035.7|747035.7|748056.2|747056.2|748031.2|747031.2|30
1644414540000|2022-02-09 13:49:00|748044.7|747044.7|748039.3|747039.3|748058.2|747058.2|748018.5|747018.5|21
1644414550000|2022-02-09 13:49:10|748039.9|747039.9|748054|747054|748054.5|747054.5|748033.4|747033.4|17
1644414560000|2022-02-09 13:49:20|748054.5|747054.5|748058.2|747058.2|748059.6|747059.6|748054.5|747054.5|17
1644414570000|2022-02-09 13:49:30|748059.6|747059.6|748058.9|747058.9|748060.7|747060.7|748026.9|747026.9|22
1644414580000|2022-02-09 13:49:40|748058.6|747058.6|747938.6|746938.6|748058.6|747058.6|747930|746930|26
1644414590000|2022-02-09 13:49:50|747942.2|746942.2|747924.3|746924.3|747945.8|746945.8|747924.3|746924.3|21
1644414600000|2022-02-09 13:50:00|747927.3|746927.3|747918.7|746918.7|747940.5|746940.5|747914.7|746914.7|33
1644414610000|2022-02-09 13:50:10|747934.1|746934.1|747916.9|746916.9|747935.6|746935.6|747916.9|746916.9|29
1644414620000|2022-02-09 13:50:20|747912.5|746912.5|747990|746990|747990|746990|747912.5|746912.5|31
1644414630000|2022-02-09 13:50:30|747986.6|746986.6|747975.8|746975.8|747986.6|746986.6|747956|746956|28
1644414640000|2022-02-09 13:50:40|747980.1|746980.1|747992.4|746992.4|747992.4|746992.4|747969.3|746969.3|27
1644414650000|2022-02-09 13:50:50|747997.8|746997.8|747994.4|746994.4|747997.8|746997.8|747991|746991|15
1644414660000|2022-02-09 13:51:00|747993.5|746993.5|748037.1|747037.1|748042.7|747042.7|747992.8|746992.8|25
1644414670000|2022-02-09 13:51:10|748033.8|747033.8|748002.4|747002.4|748034.9|747034.9|747987.3|746987.3|26
1644414680000|2022-02-09 13:51:20|748001.8|747001.8|748011.2|747011.2|748023.8|747023.8|747996.4|746996.4|24
1644414690000|2022-02-09 13:51:30|748010.7|747010.7|747999.6|746999.6|748012.7|747012.7|747996.2|746996.2|23
1644414700000|2022-02-09 13:51:40|747998.5|746998.5|748010.6|747010.6|748010.6|747010.6|747991.6|746991.6|19
1644414710000|2022-02-09 13:51:50|747999.9|746999.9|748019.3|747019.3|748037.8|747037.8|747996.6|746996.6|22
1644414720000|2022-02-09 13:52:00|748013.9|747013.9|748006.5|747006.5|748035.7|747035.7|748005.8|747005.8|24
1644414730000|2022-02-09 13:52:10|748002|747002|748021.2|747021.2|748021.9|747021.9|747997.2|746997.2|22
1644414740000|2022-02-09 13:52:20|748019.3|747019.3|748042.3|747042.3|748042.3|747042.3|748016.4|747016.4|21
1644414750000|2022-02-09 13:52:30|748045.6|747045.6|747971.7|746971.7|748053.2|747053.2|747969.8|746969.8|23
1644414760000|2022-02-09 13:52:40|747975.1|746975.1|747975.1|746975.1|747984.5|746984.5|747971.7|746971.7|19
1644414770000|2022-02-09 13:52:50|747972|746972|747976.7|746976.7|747978.7|746978.7|747972|746972|15
1644414780000|2022-02-09 13:53:00|747977.3|746977.3|748048.1|747048.1|748048.8|747048.8|747973.3|746973.3|27
1644414790000|2022-02-09 13:53:10|748048|747048|748018.3|747018.3|748050.2|747050.2|748016|747016|20
1644414800000|2022-02-09 13:53:20|748017.7|747017.7|748053.4|747053.4|748055.8|747055.8|748017.7|747017.7|22
1644414810000|2022-02-09 13:53:30|748055|747055|748007.4|747007.4|748055|747055|748007.4|747007.4|18
1644414820000|2022-02-09 13:53:40|748010.2|747010.2|748010.1|747010.1|748017|747017|747996.3|746996.3|17
1644414830000|2022-02-09 13:53:50|748012.7|747012.7|747985.7|746985.7|748022.9|747022.9|747978|746978|22
1644414840000|2022-02-09 13:54:00|747995.5|746995.5|747997.4|746997.4|748004.9|747004.9|747995.5|746995.5|11
1644414850000|2022-02-09 13:54:10|747999.7|746999.7|748008|747008|748019.5|747019.5|747999.3|746999.3|19
1644414860000|2022-02-09 13:54:20|748011|747011|748008.9|747008.9|748039.2|747039.2|747996.1|746996.1|21
1644414870000|2022-02-09 13:54:30|748013|747013|748014.2|747014.2|748025.4|747025.4|747990|746990|25
1644414880000|2022-02-09 13:54:40|748024.1|747024.1|748024.1|747024.1|748026.1|747026.1|748021.7|747021.7|13
1644414890000|2022-02-09 13:54:50|748026.8|747026.8|748019.5|747019.5|748026.8|747026.8|748019.5|747019.5|14
1644414900000|2022-02-09 13:55:00|748021.6|747021.6|748013.4|747013.4|748033.5|747033.5|748009.8|747009.8|16
1644414910000|2022-02-09 13:55:10|748012.8|747012.8|747934.9|746934.9|748022.3|747022.3|747906.4|746906.4|24
1644414920000|2022-02-09 13:55:20|747932.9|746932.9|747922.4|746922.4|747936.7|746936.7|747918.7|746918.7|16
1644414930000|2022-02-09 13:55:30|747920.6|746920.6|747905.4|746905.4|747920.6|746920.6|747885.5|746885.5|22
1644414940000|2022-02-09 13:55:40|747905.2|746905.2|747872.5|746872.5|747915.9|746915.9|747872.5|746872.5|27
1644414950000|2022-02-09 13:55:50|747865.3|746865.3|747866.7|746866.7|747874.2|746874.2|747855.7|746855.7|28
1644414960000|2022-02-09 13:56:00|747869.7|746869.7|747844.8|746844.8|747894.9|746894.9|747833.9|746833.9|30
1644414970000|2022-02-09 13:56:10|747846.4|746846.4|747864.7|746864.7|747870.4|746870.4|747836.6|746836.6|25
1644414980000|2022-02-09 13:56:20|747871.5|746871.5|747858.9|746858.9|747879.5|746879.5|747858.5|746858.5|23
1644414990000|2022-02-09 13:56:30|747861.3|746861.3|747842.4|746842.4|747869|746869|747842.4|746842.4|26
1644415000000|2022-02-09 13:56:40|747846.1|746846.1|747870.8|746870.8|747878.2|746878.2|747844.1|746844.1|27
1644415010000|2022-02-09 13:56:50|747870.2|746870.2|747801.2|746801.2|748272.4|746906.1|747791.7|746272.4|32
1644415020000|2022-02-09 13:57:00|747787.6|746787.6|747785.9|746785.9|747804.1|746804.1|747779.5|746779.5|20
1644415030000|2022-02-09 13:57:10|747786|746786|747829.1|746829.1|747829.1|746829.1|747786|746786|24
1644415040000|2022-02-09 13:57:20|747841.7|746841.7|747803.4|746803.4|747846.1|746846.1|747787.7|746787.7|24
1644415050000|2022-02-09 13:57:30|747805.3|746805.3|747798.7|746798.7|747825|746825|747797.8|746797.8|25
1644415060000|2022-02-09 13:57:40|747787.4|746787.4|747809.4|746809.4|747819.9|746819.9|747787.4|746787.4|20
1644415070000|2022-02-09 13:57:50|747803.9|746803.9|747812.8|746812.8|747815.3|746815.3|747803.9|746803.9|14
1644415080000|2022-02-09 13:58:00|747812.7|746812.7|747796|746796|747814.5|746814.5|747772|746772|17
1644415090000|2022-02-09 13:58:10|747796.1|746796.1|747791.1|746791.1|747798.3|746798.3|747790.7|746790.7|16
1644415100000|2022-02-09 13:58:20|747794.2|746794.2|747778.4|746778.4|747794.4|746794.4|747768.1|746768.1|12
1644415110000|2022-02-09 13:58:30|747775.2|746775.2|747793.8|746793.8|747793.8|746793.8|747775.2|746775.2|9
1644415120000|2022-02-09 13:58:40|747792.1|746792.1|747782|746782|747794.4|746794.4|747773.9|746773.9|11
1644415130000|2022-02-09 13:58:50|747782.2|746782.2|747805.7|746805.7|747810.6|746810.6|747780.8|746780.8|12
1644415140000|2022-02-09 13:59:00|747806|746806|747803.6|746803.6|747808.5|746808.5|747799.5|746799.5|16
1644415150000|2022-02-09 13:59:10|747801.7|746801.7|747799.8|746799.8|747806.4|746806.4|747795.3|746795.3|14
1644415160000|2022-02-09 13:59:20|747795.9|746795.9|747780.6|746780.6|747802|746802|747779.9|746779.9|19
1644415170000|2022-02-09 13:59:30|747766|746766|747776.1|746776.1|747777.7|746777.7|747766|746766|11
1644415180000|2022-02-09 13:59:40|747775.9|746775.9|747795.8|746795.8|747818.8|746818.8|747775.9|746775.9|18
1644415190000|2022-02-09 13:59:50|747790.4|746790.4|747765.8|746765.8|747794.8|746794.8|747760.1|746760.1|20
1644415200000|2022-02-09 14:00:00|747784.1|746784.1|747701.4|746701.4|747784.1|746784.1|747665.1|746665.1|34
1644415210000|2022-02-09 14:00:10|747705.1|746705.1|747666.7|746666.7|747710.5|746710.5|747649.5|746649.5|30
1644415220000|2022-02-09 14:00:20|747662|746662|747680.9|746680.9|747696.2|746696.2|747648.2|746648.2|29
1644415230000|2022-02-09 14:00:30|747684.9|746684.9|747697.1|746697.1|747709.3|746709.3|747677.8|746677.8|30
1644415240000|2022-02-09 14:00:40|747702.9|746702.9|747707.3|746707.3|747718.4|746718.4|747698.3|746698.3|23
1644415250000|2022-02-09 14:00:50|747707.7|746707.7|747721.7|746721.7|747723.6|746723.6|747699.6|746699.6|24
1644415260000|2022-02-09 14:01:00|747731.5|746731.5|747714.8|746714.8|747732.5|746732.5|747712.3|746712.3|22
1644415270000|2022-02-09 14:01:10|747710.2|746710.2|747732.1|746732.1|747732.3|746732.3|747710.2|746710.2|29
1644415280000|2022-02-09 14:01:20|747730.7|746730.7|747743.2|746743.2|747747.2|746747.2|747720.3|746720.3|23
1644415290000|2022-02-09 14:01:30|747748.2|746748.2|747725.5|746725.5|747753.7|746753.7|747724.1|746724.1|28
1644415300000|2022-02-09 14:01:40|747728|746728|747815.4|746815.4|747826.7|746826.7|747728|746728|19
1644415310000|2022-02-09 14:01:50|747806.9|746806.9|747811|746811|747822.9|746822.9|747794.9|746794.9|16
1644415320000|2022-02-09 14:02:00|747806.2|746806.2|747803.9|746803.9|747817.4|746817.4|747803.9|746803.9|16
1644415330000|2022-02-09 14:02:10|747806.6|746806.6|747795.9|746795.9|747810.9|746810.9|747793.4|746793.4|11
1644415340000|2022-02-09 14:02:20|747797.5|746797.5|747798.5|746798.5|747808.2|746808.2|747783.5|746783.5|22
1644415350000|2022-02-09 14:02:30|747800.8|746800.8|747785|746785|747807.8|746807.8|747785|746785|15
1644415360000|2022-02-09 14:02:40|747795.7|746795.7|747788.6|746788.6|747815.4|746815.4|747788.6|746788.6|18
1644415370000|2022-02-09 14:02:50|747786.3|746786.3|747793|746793|747793.8|746793.8|747776.2|746776.2|22
1644415380000|2022-02-09 14:03:00|747795.6|746795.6|747709.8|746709.8|747798|746798|747682.3|746682.3|23
1644415390000|2022-02-09 14:03:10|747693.8|746693.8|747767.4|746767.4|747767.4|746767.4|747683.7|746683.7|24
1644415400000|2022-02-09 14:03:20|747769.1|746769.1|747756.5|746756.5|747772.8|746772.8|747748.5|746748.5|20
1644415410000|2022-02-09 14:03:30|747753.8|746753.8|747780.2|746780.2|747781.4|746781.4|747750.1|746750.1|17
1644415420000|2022-02-09 14:03:40|747781.7|746781.7|747765.9|746765.9|747791.1|746791.1|747754.9|746754.9|21
1644415430000|2022-02-09 14:03:50|747763.3|746763.3|747760.7|746760.7|747776.4|746776.4|747749.9|746749.9|27
1644415440000|2022-02-09 14:04:00|747760.5|746760.5|747771.4|746771.4|747777.3|746777.3|747757.4|746757.4|26
1644415450000|2022-02-09 14:04:10|747772.3|746772.3|747771.6|746771.6|747779.4|746779.4|747758.9|746758.9|24
1644415460000|2022-02-09 14:04:20|747761|746761|747746.9|746746.9|747768.7|746768.7|747733.1|746733.1|28
1644415470000|2022-02-09 14:04:30|747762.2|746762.2|747777.1|746777.1|747777.1|746777.1|747752.1|746752.1|28
1644415480000|2022-02-09 14:04:40|747775.2|746775.2|747752.7|746752.7|747775.2|746775.2|747747|746747|28
1644415490000|2022-02-09 14:04:50|747747|746747|747721.3|746721.3|747754.5|746754.5|747701|746701|29
1644415500000|2022-02-09 14:05:00|747701.5|746701.5|747671.1|746671.1|747707.8|746707.8|747659.8|746659.8|22
1644415510000|2022-02-09 14:05:10|747670|746670|747659.7|746659.7|747678.3|746678.3|747659.7|746659.7|15
1644415520000|2022-02-09 14:05:20|747660.8|746660.8|747659.2|746659.2|747661.9|746661.9|747640.3|746640.3|30
1644415530000|2022-02-09 14:05:30|747660|746660|747643.5|746643.5|747668|746668|747642.8|746642.8|27
1644415540000|2022-02-09 14:05:40|747642.9|746642.9|747592.1|746592.1|747642.9|746642.9|747586.4|746586.4|31
1644415550000|2022-02-09 14:05:50|747589.2|746589.2|747587.7|746587.7|747618|746618|747575.7|746575.7|26
1644415560000|2022-02-09 14:06:00|747585.5|746585.5|747591.7|746591.7|747601|746601|747585|746585|21
1644415570000|2022-02-09 14:06:10|747591.2|746591.2|747594.1|746594.1|747602.3|746602.3|747591.2|746591.2|21
1644415580000|2022-02-09 14:06:20|747595.7|746595.7|747617.3|746617.3|747617.3|746617.3|747594.8|746594.8|24
1644415590000|2022-02-09 14:06:30|747638.2|746638.2|747578.5|746578.5|747638.2|746638.2|747558.2|746558.2|28
1644415600000|2022-02-09 14:06:40|747576.1|746576.1|747566.3|746566.3|747585.1|746585.1|747566.3|746566.3|17
1644415610000|2022-02-09 14:06:50|747570.1|746570.1|747569.4|746569.4|747579.7|746579.7|747564.3|746564.3|15
1644415620000|2022-02-09 14:07:00|747567.5|746567.5|747576|746576|747578.1|746578.1|747557.6|746557.6|14
1644415630000|2022-02-09 14:07:10|747577.2|746577.2|747595.1|746595.1|747596.3|746596.3|747570.7|746570.7|21
1644415640000|2022-02-09 14:07:20|747575|746575|747588.7|746588.7|747608.3|746608.3|747575|746575|22
1644415650000|2022-02-09 14:07:30|747581.4|746581.4|747534|746534|748080|746581.4|747534|746077.5|23
1644415660000|2022-02-09 14:07:40|747532.7|746532.7|747536.5|746536.5|747539.1|746539.1|747519.7|746519.7|20
1644415670000|2022-02-09 14:07:50|747536.4|746536.4|747531.5|746531.5|747538.5|746538.5|747531.5|746531.5|14
1644415680000|2022-02-09 14:08:00|747534|746534|747532.1|746532.1|747534|746534|747523.6|746523.6|11
1644415690000|2022-02-09 14:08:10|747532.2|746532.2|747554.8|746554.8|747563.4|746563.4|747532.2|746532.2|29
1644415700000|2022-02-09 14:08:20|747557.6|746557.6|747544.3|746544.3|747559|746559|747542|746542|19
1644415710000|2022-02-09 14:08:30|747549.5|746549.5|747534.7|746534.7|747552.4|746552.4|747534.7|746534.7|20
1644415720000|2022-02-09 14:08:40|747532.9|746532.9|747512.5|746512.5|747534.9|746534.9|747497.5|746497.5|26
1644415730000|2022-02-09 14:08:50|747506.6|746506.6|747625.1|746625.1|747633.5|746633.5|747506.6|746506.6|27
1644415740000|2022-02-09 14:09:00|747622.2|746622.2|747707.7|746707.7|747776.3|746776.3|747612.2|746612.2|26
1644415750000|2022-02-09 14:09:10|747710.7|746710.7|747755.6|746755.6|747799.5|746799.5|747676.6|746676.6|34
1644415760000|2022-02-09 14:09:20|747760.7|746760.7|747813.1|746813.1|747818.3|746818.3|747760.7|746760.7|31
1644415770000|2022-02-09 14:09:30|747812.5|746812.5|747813.8|746813.8|747820.9|746820.9|747793.6|746793.6|32
1644415780000|2022-02-09 14:09:40|747814|746814|747858.7|746858.7|747868.9|746868.9|747796|746796|27
1644415790000|2022-02-09 14:09:50|747864.3|746864.3|747802.3|746802.3|747869.9|746869.9|747799.6|746799.6|28
1644415800000|2022-02-09 14:10:00|747799.9|746799.9|747828.3|746828.3|747839.6|746839.6|747799.9|746799.9|27
1644415810000|2022-02-09 14:10:10|747829.4|746829.4|747832.5|746832.5|747834.4|746834.4|747823.7|746823.7|17
1644415820000|2022-02-09 14:10:20|747833.5|746833.5|747888.3|746888.3|747888.3|746888.3|747806.6|746806.6|20
1644415830000|2022-02-09 14:10:30|747884.2|746884.2|747935.3|746935.3|747949.8|746949.8|747882.3|746882.3|25
1644415840000|2022-02-09 14:10:40|747936.9|746936.9|747926.5|746926.5|747936.9|746936.9|747909.7|746909.7|27
1644415850000|2022-02-09 14:10:50|747924.2|746924.2|747921.9|746921.9|747930.1|746930.1|747921.2|746921.2|19
1644415860000|2022-02-09 14:11:00|747922.7|746922.7|747907.6|746907.6|747943.9|746943.9|747907.6|746907.6|22
1644415870000|2022-02-09 14:11:10|747908|746908|747865.4|746865.4|747908|746908|747856.3|746856.3|32
1644415880000|2022-02-09 14:11:20|747864.9|746864.9|747869.6|746869.6|747877.5|746877.5|747861.9|746861.9|22
1644415890000|2022-02-09 14:11:30|747869.2|746869.2|747898.3|746898.3|747898.3|746898.3|747868.7|746868.7|24
1644415900000|2022-02-09 14:11:40|747895.5|746895.5|747918.9|746918.9|747919.2|746919.2|747895.5|746895.5|21
1644415910000|2022-02-09 14:11:50|747920.8|746920.8|747907.2|746907.2|747920.8|746920.8|747900.3|746900.3|19
1644415920000|2022-02-09 14:12:00|747908.2|746908.2|747875.1|746875.1|747912.1|746912.1|747855.7|746855.7|25
1644415930000|2022-02-09 14:12:10|747879.1|746879.1|747874.1|746874.1|747879.1|746879.1|747871.3|746871.3|21
1644415940000|2022-02-09 14:12:20|747870.7|746870.7|747808.6|746808.6|747871.9|746871.9|747808.6|746808.6|28
1644415950000|2022-02-09 14:12:30|747810.5|746810.5|747781|746781|747817.2|746817.2|747781|746781|25
1644415960000|2022-02-09 14:12:40|747781.7|746781.7|747778.1|746778.1|747783.4|746783.4|747769.4|746769.4|23
1644415970000|2022-02-09 14:12:50|747777.6|746777.6|747775.9|746775.9|747783.4|746783.4|747770.7|746770.7|19
1644415980000|2022-02-09 14:13:00|747782.8|746782.8|747777|746777|747785.3|746785.3|747770.9|746770.9|18
1644415990000|2022-02-09 14:13:10|747776.1|746776.1|747784.3|746784.3|747784.3|746784.3|747762.9|746762.9|19
1644416000000|2022-02-09 14:13:20|747783.3|746783.3|747791.5|746791.5|747794.5|746794.5|747782.7|746782.7|17
1644416010000|2022-02-09 14:13:30|747783.8|746783.8|747804.4|746804.4|747814.3|746814.3|747783.8|746783.8|23
1644416020000|2022-02-09 14:13:40|747807.7|746807.7|747769.8|746769.8|747817.7|746817.7|747769.8|746769.8|21
1644416030000|2022-02-09 14:13:50|747770.9|746770.9|747774.6|746774.6|747776.5|746776.5|747768.1|746768.1|20
1644416040000|2022-02-09 14:14:00|747774.9|746774.9|747799.4|746799.4|747799.4|746799.4|747769.8|746769.8|26
1644416050000|2022-02-09 14:14:10|747791.9|746791.9|747763|746763|747811.6|746811.6|747762.9|746762.9|27
1644416060000|2022-02-09 14:14:20|747764.4|746764.4|747777.9|746777.9|747783.7|746783.7|747764.4|746764.4|23
1644416070000|2022-02-09 14:14:30|747778.5|746778.5|747819|746819|748313.3|746823.5|747778.5|746306.5|23
1644416080000|2022-02-09 14:14:40|747828.8|746828.8|747780.5|746780.5|747828.8|746828.8|747749.6|746749.6|37
1644416090000|2022-02-09 14:14:50|747780.8|746780.8|747780.4|746780.4|747797.5|746797.5|747768.3|746768.3|25
1644416100000|2022-02-09 14:15:00|747787.4|746787.4|747788.2|746788.2|747789.4|746789.4|747767.8|746767.8|25
1644416110000|2022-02-09 14:15:10|747793.2|746793.2|747811.7|746811.7|747811.7|746811.7|747782.6|746782.6|19
1644416120000|2022-02-09 14:15:20|747816.9|746816.9|747808.6|746808.6|747855.5|746855.5|747791.9|746791.9|36
1644416130000|2022-02-09 14:15:30|747805.1|746805.1|747814.9|746814.9|747814.9|746814.9|747792.8|746792.8|23
1644416140000|2022-02-09 14:15:40|747809|746809|747751.1|746751.1|747818.5|746818.5|747731.7|746731.7|23
1644416150000|2022-02-09 14:15:50|747756.7|746756.7|747752.8|746752.8|747758.9|746758.9|747741.1|746741.1|25
1644416160000|2022-02-09 14:16:00|747701.8|746701.8|747703|746703|747719.4|746719.4|747663|746663|33
1644416170000|2022-02-09 14:16:10|747705.3|746705.3|747701|746701|747712.6|746712.6|747698.8|746698.8|22
1644416180000|2022-02-09 14:16:20|747699|746699|747678.3|746678.3|747724.7|746724.7|747678.3|746678.3|24
1644416190000|2022-02-09 14:16:30|747687.4|746687.4|747783.1|746783.1|747783.1|746783.1|747685.3|746685.3|28
1644416200000|2022-02-09 14:16:40|747784.7|746784.7|747755.1|746755.1|747785.8|746785.8|747755.1|746755.1|22
1644416210000|2022-02-09 14:16:50|747755.4|746755.4|747751.2|746751.2|747759.1|746759.1|747747.7|746747.7|21
1644416220000|2022-02-09 14:17:00|747765.7|746765.7|747735.5|746735.5|747765.7|746765.7|747733.6|746733.6|31
1644416230000|2022-02-09 14:17:10|747738|746738|747746.2|746746.2|747746.9|746746.9|747738|746738|31
1644416240000|2022-02-09 14:17:20|747746.1|746746.1|747743|746743|747758.4|746758.4|747740.6|746740.6|31
1644416250000|2022-02-09 14:17:30|747743.5|746743.5|747719.3|746719.3|747743.5|746743.5|747703.2|746703.2|25
1644416260000|2022-02-09 14:17:40|747719.9|746719.9|747716.5|746716.5|747720.6|746720.6|747702.4|746702.4|23
1644416270000|2022-02-09 14:17:50|747716.8|746716.8|747709.1|746709.1|747716.8|746716.8|747709.1|746709.1|23
1644416280000|2022-02-09 14:18:00|747709|746709|747668.1|746668.1|747709|746709|747668.1|746668.1|28
1644416290000|2022-02-09 14:18:10|747673.7|746673.7|747678.8|746678.8|747685.2|746685.2|747663.1|746663.1|25
1644416300000|2022-02-09 14:18:20|747676.8|746676.8|747679.9|746679.9|747682.1|746682.1|747672|746672|25
1644416310000|2022-02-09 14:18:30|747679|746679|747679.5|746679.5|747680.6|746680.6|747674.3|746674.3|12
1644416320000|2022-02-09 14:18:40|747684.9|746684.9|747695.2|746695.2|747695.7|746695.7|747668.9|746668.9|22
1644416330000|2022-02-09 14:18:50|747674.6|746674.6|747754.3|746754.3|747754.3|746754.3|747672.4|746672.4|29
1644416340000|2022-02-09 14:19:00|747751.2|746751.2|747745.2|746745.2|747751.2|746751.2|747739.7|746739.7|27
1644416350000|2022-02-09 14:19:10|747745.3|746745.3|747751.4|746751.4|747756.6|746756.6|747739.8|746739.8|22
1644416360000|2022-02-09 14:19:20|747751|746751|747795.8|746795.8|747795.8|746795.8|747749.1|746749.1|30
1644416370000|2022-02-09 14:19:30|747795.6|746795.6|747824.7|746824.7|748284.9|746829.7|747782.8|746284.9|36
1644416380000|2022-02-09 14:19:40|747827.8|746827.8|747758.9|746758.9|747852.8|746852.8|747739.8|746739.8|35
1644416390000|2022-02-09 14:19:50|747770.2|746770.2|747778.8|746778.8|747787.8|746787.8|747769.4|746769.4|24
1644416400000|2022-02-09 14:20:00|747771.3|746771.3|747822.4|746822.4|747824.8|746824.8|747771.3|746771.3|26
1644416410000|2022-02-09 14:20:10|747824.7|746824.7|747868.3|746868.3|747868.3|746868.3|747820.6|746820.6|29
1644416420000|2022-02-09 14:20:20|747866.4|746866.4|747955|746955|747955|746955|747866.4|746866.4|35
1644416430000|2022-02-09 14:20:30|747956.6|746956.6|747933.3|746933.3|747959.6|746959.6|747933.3|746933.3|33
1644416440000|2022-02-09 14:20:40|747941.6|746941.6|747998|746998|748005|747005|747941.6|746941.6|28
1644416450000|2022-02-09 14:20:50|747998.5|746998.5|747986.7|746986.7|748003.1|747003.1|747978|746978|28
1644416460000|2022-02-09 14:21:00|747986.1|746986.1|747989.4|746989.4|747995.2|746995.2|747979.8|746979.8|24
1644416470000|2022-02-09 14:21:10|747989.2|746989.2|747964.9|746964.9|747996.9|746996.9|747964.9|746964.9|21
1644416480000|2022-02-09 14:21:20|747963.2|746963.2|747949.7|746949.7|747965.4|746965.4|747948.1|746948.1|22
1644416490000|2022-02-09 14:21:30|747944|746944|747950.4|746950.4|747971.2|746971.2|747943.5|746943.5|26
1644416500000|2022-02-09 14:21:40|747950.5|746950.5|747957.8|746957.8|747964.1|746964.1|747922.1|746922.1|29
1644416510000|2022-02-09 14:21:50|747957.6|746957.6|747946.5|746946.5|747962.2|746962.2|747938.9|746938.9|20
1644416520000|2022-02-09 14:22:00|747943.9|746943.9|747938.4|746938.4|747944.1|746944.1|747909.6|746909.6|24
1644416530000|2022-02-09 14:22:10|747936.3|746936.3|747977.9|746977.9|747984.5|746984.5|747934.1|746934.1|30
1644416540000|2022-02-09 14:22:20|747979.4|746979.4|747988.2|746988.2|748004.7|747004.7|747972.3|746972.3|27
1644416550000|2022-02-09 14:22:30|747984.2|746984.2|747965.8|746965.8|747988.9|746988.9|747965.8|746965.8|25
1644416560000|2022-02-09 14:22:40|747966.8|746966.8|747950.2|746950.2|747966.8|746966.8|747949.1|746949.1|21
1644416570000|2022-02-09 14:22:50|747946.6|746946.6|748000.8|747000.8|748002.5|747002.5|747945.6|746945.6|30
1644416580000|2022-02-09 14:23:00|748002.1|747002.1|747985.7|746985.7|748471.3|747002.1|747966|746471.3|24
1644416590000|2022-02-09 14:23:10|747986.9|746986.9|747989.6|746989.6|747994.3|746994.3|747984.9|746984.9|20
1644416600000|2022-02-09 14:23:20|747990.6|746990.6|748056.3|747056.3|748056.3|747056.3|747988.2|746988.2|24
1644416610000|2022-02-09 14:23:30|748056.1|747056.1|748078.1|747078.1|748078.1|747078.1|748046.5|747046.5|18
1644416620000|2022-02-09 14:23:40|748080.1|747080.1|748067.9|747067.9|748091.5|747091.5|748062.8|747062.8|19
1644416630000|2022-02-09 14:23:50|748068|747068|748058.7|747058.7|748069.2|747069.2|748056.7|747056.7|29
1644416640000|2022-02-09 14:24:00|748059.3|747059.3|748094|747094|748094|747094|748040.4|747040.4|26
1644416650000|2022-02-09 14:24:10|748093.5|747093.5|748097.3|747097.3|748108.3|747108.3|748075.3|747075.3|34
1644416660000|2022-02-09 14:24:20|748109.7|747109.7|748226.6|747226.6|748235.8|747235.8|748109.7|747109.7|39
1644416670000|2022-02-09 14:24:30|748226.2|747226.2|748233.4|747233.4|748233.4|747233.4|748224.4|747224.4|21
1644416680000|2022-02-09 14:24:40|748233.3|747233.3|748263.1|747263.1|748263.1|747263.1|748233.2|747233.2|24
1644416690000|2022-02-09 14:24:50|748266.1|747266.1|748274.8|747274.8|748279.6|747279.6|748264.5|747264.5|21
1644416700000|2022-02-09 14:25:00|748268.8|747268.8|748251.4|747251.4|748268.8|747268.8|748248.1|747248.1|29
1644416710000|2022-02-09 14:25:10|748252.8|747252.8|748321.9|747321.9|748329.8|747329.8|748249.2|747249.2|24
1644416720000|2022-02-09 14:25:20|748319.5|747319.5|748362.1|747362.1|748425.8|747425.8|748319.5|747319.5|30
1644416730000|2022-02-09 14:25:30|748362.6|747362.6|748344.5|747344.5|748377.1|747377.1|748341.3|747341.3|31
1644416740000|2022-02-09 14:25:40|748350.9|747350.9|748305.4|747305.4|748366.1|747366.1|748305.4|747305.4|31
1644416750000|2022-02-09 14:25:50|748306|747306|748297.5|747297.5|748310.5|747310.5|748266.5|747266.5|27
1644416760000|2022-02-09 14:26:00|748293.5|747293.5|748300.4|747300.4|748307.7|747307.7|748293.5|747293.5|33
1644416770000|2022-02-09 14:26:10|748301.7|747301.7|748287.3|747287.3|748308.5|747308.5|748280.9|747280.9|24
1644416780000|2022-02-09 14:26:20|748293.2|747293.2|748342.2|747342.2|748342.2|747342.2|748271|747271|21
1644416790000|2022-02-09 14:26:30|748338.9|747338.9|748252.5|747252.5|748338.9|747338.9|748229.6|747229.6|30
1644416800000|2022-02-09 14:26:40|748252.3|747252.3|748222.2|747222.2|748252.3|747252.3|748211.1|747211.1|32
1644416810000|2022-02-09 14:26:50|748222.5|747222.5|748253.3|747253.3|748253.3|747253.3|748222.5|747222.5|36
1644416820000|2022-02-09 14:27:00|748261.7|747261.7|748255.2|747255.2|748280.2|747280.2|748254.1|747254.1|33
1644416830000|2022-02-09 14:27:10|748261.9|747261.9|748254.4|747254.4|748261.9|747261.9|748232.1|747232.1|31
1644416840000|2022-02-09 14:27:20|748252.6|747252.6|748230.3|747230.3|748252.6|747252.6|748222.9|747222.9|24
1644416850000|2022-02-09 14:27:30|748232.5|747232.5|748248.8|747248.8|748248.8|747248.8|748229.2|747229.2|26
1644416860000|2022-02-09 14:27:40|748249.4|747249.4|748248.5|747248.5|748252.9|747252.9|748247.4|747247.4|24
1644416870000|2022-02-09 14:27:50|748248.6|747248.6|748265.4|747265.4|748271.1|747271.1|748239.4|747239.4|22
1644416880000|2022-02-09 14:28:00|748265|747265|748249.8|747249.8|748274.3|747274.3|748244.5|747244.5|27
1644416890000|2022-02-09 14:28:10|748251.1|747251.1|748252.8|747252.8|748259.2|747259.2|748238.8|747238.8|25
1644416900000|2022-02-09 14:28:20|748253.2|747253.2|748258|747258|748260.1|747260.1|748252.7|747252.7|25
1644416910000|2022-02-09 14:28:30|748234.7|747234.7|748277.4|747277.4|748277.9|747277.9|748230.8|747230.8|23
1644416920000|2022-02-09 14:28:40|748275.7|747275.7|748323.2|747323.2|748324.8|747324.8|748246.5|747246.5|26
1644416930000|2022-02-09 14:28:50|748321.8|747321.8|748290.4|747290.4|748323.5|747323.5|748282.7|747282.7|28
1644416940000|2022-02-09 14:29:00|748294.4|747294.4|748281.8|747281.8|748337.4|747337.4|748275.6|747275.6|37
1644416950000|2022-02-09 14:29:10|748286|747286|748269.6|747269.6|748286|747286|748258.2|747258.2|22
1644416960000|2022-02-09 14:29:20|748253.2|747253.2|748231.7|747231.7|748270.7|747270.7|748229.9|747229.9|31
1644416970000|2022-02-09 14:29:30|748225|747225|748244.5|747244.5|748244.6|747244.6|748204.6|747204.6|34
1644416980000|2022-02-09 14:29:40|748249.6|747249.6|748253.9|747253.9|748259.7|747259.7|748249.5|747249.5|21
1644416990000|2022-02-09 14:29:50|748256.6|747256.6|748250.5|747250.5|748256.6|747256.6|748229.3|747229.3|28
1644417000000|2022-02-09 14:30:00|748251.3|747251.3|748586.8|746586.8|748607.9|747264|748094.4|746575.2|37
1644417010000|2022-02-09 14:30:10|748601.9|746601.9|748281.7|747281.7|748607.3|747289.7|748082.6|746596.6|38
1644417020000|2022-02-09 14:30:20|748277.3|747277.3|748223.3|747223.3|748290.1|747290.1|748216.3|747216.3|32
1644417030000|2022-02-09 14:30:30|748226.4|747226.4|748352.9|747352.9|748735.4|747378.9|748222.5|746725|29
1644417040000|2022-02-09 14:30:40|748356|747356|748358.7|747358.7|748447|747447|748331.6|747331.6|37
1644417050000|2022-02-09 14:30:50|748358.4|747358.4|748350.1|747350.1|748824.2|747361|748304.3|746824.2|37
1644417060000|2022-02-09 14:31:00|748351|747351|748393.7|747393.7|748414.1|747414.1|748351|747351|34
1644417070000|2022-02-09 14:31:10|748393.9|747393.9|748414|747414|748415.9|747415.9|748393.9|747393.9|31
1644417080000|2022-02-09 14:31:20|748416.3|747416.3|748419.8|747419.8|748419.9|747419.9|748404.5|747404.5|28
1644417090000|2022-02-09 14:31:30|748418|747418|748398.9|747398.9|748434|747434|748387.2|747387.2|34
1644417100000|2022-02-09 14:31:40|748405.7|747405.7|748387.9|747387.9|748867.5|747405.9|748372.3|746867.5|38
1644417110000|2022-02-09 14:31:50|748338.2|747338.2|748296.8|747296.8|748338.2|747338.2|748295.9|747295.9|37
1644417120000|2022-02-09 14:32:00|748299.4|747299.4|748292.2|747292.2|748304.5|747304.5|748275.3|747275.3|37
1644417130000|2022-02-09 14:32:10|748288.7|747288.7|748302|747302|748800.7|747320.7|748284.5|746800.7|37
1644417140000|2022-02-09 14:32:20|748303.1|747303.1|748263.3|747263.3|748304.7|747304.7|748263.3|747263.3|31
1644417150000|2022-02-09 14:32:30|748267.7|747267.7|748253|747253|748276|747276|748248.9|747248.9|33
1644417160000|2022-02-09 14:32:40|748255.3|747255.3|748719.9|746719.9|748719.9|747258.6|748227.3|746719.9|28
1644417170000|2022-02-09 14:32:50|748728|746728|748270.7|747270.7|748729.3|747298.3|748209.7|746714.3|38
1644417180000|2022-02-09 14:33:00|748266.7|747266.7|748822.6|746822.6|748822.6|747347.6|748266.7|746822.6|36
1644417190000|2022-02-09 14:33:10|748825.9|746825.9|748279|747279|748841.3|747303.6|748232.9|746802.2|35
1644417200000|2022-02-09 14:33:20|748264.6|747264.6|748256.4|747256.4|748777.1|747297.5|748236.9|746731.8|36
1644417210000|2022-02-09 14:33:30|748261.3|747261.3|748306.5|747306.5|748324.6|747324.6|748240.5|747240.5|27
1644417220000|2022-02-09 14:33:40|748309.7|747309.7|748348.5|747348.5|748348.7|747348.7|748307.8|747307.8|36
1644417230000|2022-02-09 14:33:50|748350.5|747350.5|748246.2|747246.2|748350.5|747350.5|748242.6|747242.6|29
1644417240000|2022-02-09 14:34:00|748250|747250|748330.4|747330.4|748862.3|747365.4|748225.1|746848.2|36
1644417250000|2022-02-09 14:34:10|748333.7|747333.7|748371.9|747371.9|748379.3|747379.3|748333.7|747333.7|29
1644417260000|2022-02-09 14:34:20|748354.9|747354.9|748383.7|747383.7|748384.6|747384.6|748354.9|747354.9|29
1644417270000|2022-02-09 14:34:30|748383|747383|748362.5|747362.5|748390|747390|748329.8|747329.8|35
1644417280000|2022-02-09 14:34:40|748362.7|747362.7|748389.9|747389.9|748389.9|747389.9|748362.7|747362.7|33
1644417290000|2022-02-09 14:34:50|748381.8|747381.8|748468|747468|748468|747468|748381.8|747381.8|36
1644417300000|2022-02-09 14:35:00|748470|747470|748456.7|747456.7|748470|747470|748448|747448|23
1644417310000|2022-02-09 14:35:10|748453.1|747453.1|748358.3|747358.3|748456.9|747456.9|748358.3|747358.3|32
1644417320000|2022-02-09 14:35:20|748362.1|747362.1|748351.9|747351.9|748363.2|747363.2|748338.1|747338.1|34
1644417330000|2022-02-09 14:35:30|748349.8|747349.8|748358|747358|748368.5|747368.5|748346.9|747346.9|26
1644417340000|2022-02-09 14:35:40|748366.7|747366.7|748363.5|747363.5|748369.2|747369.2|748357.1|747357.1|23
1644417350000|2022-02-09 14:35:50|748361.3|747361.3|748383.9|747383.9|748888.3|747395.4|748319.7|746882.5|37
1644417360000|2022-02-09 14:36:00|748386|747386|748361.2|747361.2|748386.7|747386.7|748345.5|747345.5|36
1644417370000|2022-02-09 14:36:10|748361.4|747361.4|748340.1|747340.1|748369.6|747369.6|748332.6|747332.6|23
1644417380000|2022-02-09 14:36:20|748335.7|747335.7|748287.9|747287.9|748335.9|747335.9|748280.3|747280.3|28
1644417390000|2022-02-09 14:36:30|748289.3|747289.3|748270.8|747270.8|748289.7|747289.7|748257.3|747257.3|25
1644417400000|2022-02-09 14:36:40|748270.1|747270.1|748267.4|747267.4|748285.3|747285.3|748265.3|747265.3|23
1644417410000|2022-02-09 14:36:50|748267.6|747267.6|748242|747242|748269|747269|748229.7|747229.7|28
1644417420000|2022-02-09 14:37:00|748243.4|747243.4|748230.6|747230.6|748244.3|747244.3|748230.3|747230.3|18
1644417430000|2022-02-09 14:37:10|748231.4|747231.4|748242.1|747242.1|748244|747244|748231.4|747231.4|28
1644417440000|2022-02-09 14:37:20|748240.3|747240.3|748240.6|747240.6|748242.3|747242.3|748232.9|747232.9|28
1644417450000|2022-02-09 14:37:30|748241.9|747241.9|748364.4|747364.4|748364.4|747364.4|748234.3|747234.3|35
1644417460000|2022-02-09 14:37:40|748361.1|747361.1|748364.4|747364.4|748378.1|747378.1|748353.1|747353.1|34
1644417470000|2022-02-09 14:37:50|748360.8|747360.8|748380.3|747380.3|748397.8|747397.8|748343.8|747343.8|34
1644417480000|2022-02-09 14:38:00|748362.6|747362.6|748178.6|747178.6|748384.8|747384.8|748175.7|747175.7|36
1644417490000|2022-02-09 14:38:10|748184.6|747184.6|748199.8|747199.8|748207.3|747207.3|748177.6|747177.6|33
1644417500000|2022-02-09 14:38:20|748201.1|747201.1|748215.3|747215.3|748215.4|747215.4|748192.7|747192.7|26
1644417510000|2022-02-09 14:38:30|748213.2|747213.2|748207.2|747207.2|748214.2|747214.2|748199.1|747199.1|29
1644417520000|2022-02-09 14:38:40|748208|747208|748302.1|747302.1|748349.1|747349.1|748208|747208|25
1644417530000|2022-02-09 14:38:50|748296.3|747296.3|748172.8|747172.8|748312.9|747312.9|748168.6|747168.6|32
1644417540000|2022-02-09 14:39:00|748172.2|747172.2|748234.5|747234.5|748335.4|747335.4|748172.2|747172.2|34
1644417550000|2022-02-09 14:39:10|748236.6|747236.6|748205|747205|748236.6|747236.6|748188.3|747188.3|28
1644417560000|2022-02-09 14:39:20|748218.2|747218.2|748306.2|747306.2|748333.6|747333.6|748212.5|747212.5|33
1644417570000|2022-02-09 14:39:30|748299.9|747299.9|748293.1|747293.1|748330.3|747330.3|748244.2|747244.2|33
1644417580000|2022-02-09 14:39:40|748293.9|747293.9|748282.4|747282.4|748297.8|747297.8|748279.1|747279.1|28
1644417590000|2022-02-09 14:39:50|748282.5|747282.5|748300.1|747300.1|748337.9|747337.9|748281.4|747281.4|31
1644417600000|2022-02-09 14:40:00|748299.9|747299.9|748258.5|747258.5|748377.1|747377.1|748258.5|747258.5|37
1644417610000|2022-02-09 14:40:10|748256.4|747256.4|748268.2|747268.2|748269.8|747269.8|748252.2|747252.2|27
1644417620000|2022-02-09 14:40:20|748275.2|747275.2|748271|747271|748285|747285|748271|747271|27
1644417630000|2022-02-09 14:40:30|748268.4|747268.4|748258.2|747258.2|748269.3|747269.3|748246.4|747246.4|29
1644417640000|2022-02-09 14:40:40|748258.1|747258.1|748246.5|747246.5|748274.9|747274.9|748246.5|747246.5|26
1644417650000|2022-02-09 14:40:50|748261.6|747261.6|748265.1|747265.1|748315.7|747315.7|748253.3|747253.3|35
1644417660000|2022-02-09 14:41:00|748265.3|747265.3|748277.7|747277.7|748305.2|747305.2|748253.4|747253.4|29
1644417670000|2022-02-09 14:41:10|748276.1|747276.1|748303.2|747303.2|748315.5|747315.5|748244.4|747244.4|28
1644417680000|2022-02-09 14:41:20|748304.5|747304.5|748324.8|747324.8|748324.8|747324.8|748298.6|747298.6|25
1644417690000|2022-02-09 14:41:30|748321.7|747321.7|748318.4|747318.4|748338|747338|748310.1|747310.1|34
1644417700000|2022-02-09 14:41:40|748314.8|747314.8|748314.1|747314.1|748316.1|747316.1|748310.8|747310.8|25
1644417710000|2022-02-09 14:41:50|748313|747313|748336|747336|748340.8|747340.8|748304.4|747304.4|28
1644417720000|2022-02-09 14:42:00|748330.6|747330.6|748278.4|747278.4|748362.6|747362.6|748276|747276|31
1644417730000|2022-02-09 14:42:10|748277.2|747277.2|748263.1|747263.1|748281|747281|748247.9|747247.9|26
1644417740000|2022-02-09 14:42:20|748261.4|747261.4|748251.4|747251.4|748267.1|747267.1|748251.4|747251.4|25
1644417750000|2022-02-09 14:42:30|748251.5|747251.5|748271.5|747271.5|748272.8|747272.8|748250.1|747250.1|24
1644417760000|2022-02-09 14:42:40|748272.3|747272.3|748304.6|747304.6|748304.6|747304.6|748272.3|747272.3|21
1644417770000|2022-02-09 14:42:50|748300.1|747300.1|748330.4|747330.4|748330.4|747330.4|748285.2|747285.2|28
1644417780000|2022-02-09 14:43:00|748333.5|747333.5|748343.4|747343.4|748372.3|747372.3|748317|747317|33
1644417790000|2022-02-09 14:43:10|748343.2|747343.2|748415.9|747415.9|748442.3|747442.3|748336.3|747336.3|35
1644417800000|2022-02-09 14:43:20|748436.1|747436.1|748342.7|747342.7|748831.6|747436.1|748312|746831.6|37
1644417810000|2022-02-09 14:43:30|748338.6|747338.6|748341.8|747341.8|748343.5|747343.5|748313.7|747313.7|27
1644417820000|2022-02-09 14:43:40|748337.4|747337.4|748361|747361|748367.5|747367.5|748337.4|747337.4|21
1644417830000|2022-02-09 14:43:50|748364.1|747364.1|748392|747392|748412.1|747412.1|748355.9|747355.9|34
1644417840000|2022-02-09 14:44:00|748390.7|747390.7|748379.2|747379.2|748405.4|747405.4|748365.7|747365.7|32
1644417850000|2022-02-09 14:44:10|748371.7|747371.7|748369.2|747369.2|748384.5|747384.5|748361.4|747361.4|31
1644417860000|2022-02-09 14:44:20|748369.1|747369.1|748478|747478|748484.7|747484.7|748360.3|747360.3|28
1644417870000|2022-02-09 14:44:30|748483.6|747483.6|748462.3|747462.3|748483.6|747483.6|748454.6|747454.6|28
1644417880000|2022-02-09 14:44:40|748461.3|747461.3|748406.5|747406.5|748898.6|747461.3|748394.2|746898.6|25
1644417890000|2022-02-09 14:44:50|748393.1|747393.1|748383.2|747383.2|748415.3|747415.3|748350.4|747350.4|37
1644417900000|2022-02-09 14:45:00|748382.8|747382.8|748284|747284|748388|747388|748275.8|747275.8|34
1644417910000|2022-02-09 14:45:10|748285.7|747285.7|748237.9|747237.9|748285.7|747285.7|748206.3|747206.3|33
1644417920000|2022-02-09 14:45:20|748236.4|747236.4|748221|747221|748236.4|747236.4|748212.4|747212.4|27
1644417930000|2022-02-09 14:45:30|748230.9|747230.9|748200.1|747200.1|748230.9|747230.9|748195.4|747195.4|29
1644417940000|2022-02-09 14:45:40|748201.2|747201.2|748194.9|747194.9|748213.1|747213.1|748191.4|747191.4|32
1644417950000|2022-02-09 14:45:50|748195.8|747195.8|748188.7|747188.7|748688.6|747209.2|748183.8|746683.7|30
1644417960000|2022-02-09 14:46:00|748188.8|747188.8|748171.6|747171.6|748188.8|747188.8|748149.7|747149.7|29
1644417970000|2022-02-09 14:46:10|748171.5|747171.5|748175.3|747175.3|748187.3|747187.3|748171.5|747171.5|33
1644417980000|2022-02-09 14:46:20|748175.2|747175.2|748170.8|747170.8|748186.8|747186.8|748170.8|747170.8|27
1644417990000|2022-02-09 14:46:30|748177.6|747177.6|748154.4|747154.4|748189.9|747189.9|748154.4|747154.4|34
1644418000000|2022-02-09 14:46:40|748136.8|747136.8|748132.4|747132.4|748179.6|747179.6|748127.8|747127.8|33
1644418010000|2022-02-09 14:46:50|748131.9|747131.9|748094.1|747094.1|748138.5|747138.5|748073.6|747073.6|35
1644418020000|2022-02-09 14:47:00|748093.9|747093.9|748143.7|747143.7|748162|747162|748069.3|747069.3|32
1644418030000|2022-02-09 14:47:10|748165.8|747165.8|748162.7|747162.7|748180.8|747180.8|748143.4|747143.4|35
1644418040000|2022-02-09 14:47:20|748167.3|747167.3|748149.3|747149.3|748201.9|747201.9|748138.9|747138.9|34
1644418050000|2022-02-09 14:47:30|748156.9|747156.9|748216.2|747216.2|748216.2|747216.2|748136.4|747136.4|31
1644418060000|2022-02-09 14:47:40|748226.2|747226.2|748207|747207|748246.1|747246.1|748207|747207|32
1644418070000|2022-02-09 14:47:50|748208.2|747208.2|748185.7|747185.7|748221.4|747221.4|748184.1|747184.1|32
1644418080000|2022-02-09 14:48:00|748188|747188|748151.3|747151.3|748188|747188|748142.8|747142.8|33
1644418090000|2022-02-09 14:48:10|748152.8|747152.8|748227.7|747227.7|748227.7|747227.7|748152.8|747152.8|25
1644418100000|2022-02-09 14:48:20|748229.2|747229.2|748215.2|747215.2|748249.1|747249.1|748212.7|747212.7|31
1644418110000|2022-02-09 14:48:30|748219.1|747219.1|748215.4|747215.4|748219.1|747219.1|748205.6|747205.6|28
1644418120000|2022-02-09 14:48:40|748217.3|747217.3|748234.2|747234.2|748243.4|747243.4|748216.4|747216.4|26
1644418130000|2022-02-09 14:48:50|748234.5|747234.5|748240|747240|748255.2|747255.2|748234.5|747234.5|26
1644418140000|2022-02-09 14:49:00|748248.6|747248.6|748256.6|747256.6|748259.2|747259.2|748240|747240|31
1644418150000|2022-02-09 14:49:10|748255.4|747255.4|748251.6|747251.6|748255.4|747255.4|748243.2|747243.2|25
1644418160000|2022-02-09 14:49:20|748253.3|747253.3|748120|747120|748374.8|747374.8|748120|747120|29
1644418170000|2022-02-09 14:49:30|748113.7|747113.7|748132|747132|748132|747132|748065.2|747065.2|30
1644418180000|2022-02-09 14:49:40|748135.3|747135.3|748149.6|747149.6|748165.5|747165.5|748130.9|747130.9|27
1644418190000|2022-02-09 14:49:50|748148.2|747148.2|748149.9|747149.9|748156.1|747156.1|748147.9|747147.9|28
1644418200000|2022-02-09 14:50:00|748149.3|747149.3|748158.4|747158.4|748163.8|747163.8|748133|747133|34
1644418210000|2022-02-09 14:50:10|748149.5|747149.5|748152.5|747152.5|748159.5|747159.5|748149.1|747149.1|24
1644418220000|2022-02-09 14:50:20|748154.3|747154.3|748154.1|747154.1|748158|747158|748143.1|747143.1|24
1644418230000|2022-02-09 14:50:30|748152|747152|748133.1|747133.1|748647.1|747152|748127|746618.3|27
1644418240000|2022-02-09 14:50:40|748113.9|747113.9|748119.4|747119.4|748139.5|747139.5|748087.9|747087.9|37
1644418250000|2022-02-09 14:50:50|748120.6|747120.6|748186.7|747186.7|748203.6|747203.6|748120.6|747120.6|31
1644418260000|2022-02-09 14:51:00|748188.6|747188.6|748210.1|747210.1|748216.8|747216.8|748188.3|747188.3|29
1644418270000|2022-02-09 14:51:10|748210.7|747210.7|748235.8|747235.8|748235.8|747235.8|748207.1|747207.1|25
1644418280000|2022-02-09 14:51:20|748233|747233|748221.1|747221.1|748237|747237|748221.1|747221.1|18
1644418290000|2022-02-09 14:51:30|748219.6|747219.6|748254.6|747254.6|748277.6|747277.6|748219.6|747219.6|30
1644418300000|2022-02-09 14:51:40|748250.9|747250.9|748293|747293|748310.5|747310.5|748250.9|747250.9|29
1644418310000|2022-02-09 14:51:50|748293.7|747293.7|748272.6|747272.6|748293.7|747293.7|748265.2|747265.2|33
1644418320000|2022-02-09 14:52:00|748270.8|747270.8|748280.6|747280.6|748288.8|747288.8|748270|747270|27
1644418330000|2022-02-09 14:52:10|748279.2|747279.2|748304.3|747304.3|748308.1|747308.1|748279.2|747279.2|27
1644418340000|2022-02-09 14:52:20|748300.1|747300.1|748335.5|747335.5|748339|747339|748300.1|747300.1|27
1644418350000|2022-02-09 14:52:30|748366.2|747366.2|748379.5|747379.5|748385.1|747385.1|748360.6|747360.6|24
1644418360000|2022-02-09 14:52:40|748381.8|747381.8|748379.8|747379.8|748384.1|747384.1|748371.8|747371.8|25
1644418370000|2022-02-09 14:52:50|748380.9|747380.9|748347|747347|748381.5|747381.5|748333.9|747333.9|24
1644418380000|2022-02-09 14:53:00|748371.9|747371.9|748365.4|747365.4|748372.4|747372.4|748351.5|747351.5|27
1644418390000|2022-02-09 14:53:10|748365.8|747365.8|748374.1|747374.1|748388.8|747388.8|748363.6|747363.6|22
1644418400000|2022-02-09 14:53:20|748375.9|747375.9|748303.9|747303.9|748827.6|747380.1|748303.9|746803.6|36
1644418410000|2022-02-09 14:53:30|748299.9|747299.9|748220|747220|748316.2|747316.2|748214.9|747214.9|29
1644418420000|2022-02-09 14:53:40|748223.9|747223.9|748232.8|747232.8|748251.7|747251.7|748200.6|747200.6|32
1644418430000|2022-02-09 14:53:50|748237.3|747237.3|748143.7|747143.7|748238.4|747238.4|748139.2|747139.2|28
1644418440000|2022-02-09 14:54:00|748142.6|747142.6|748043.1|747043.1|748142.6|747142.6|748038.3|747038.3|31
1644418450000|2022-02-09 14:54:10|748043.3|747043.3|748139.3|747139.3|748184.7|747184.7|748043.3|747043.3|33
1644418460000|2022-02-09 14:54:20|748137.1|747137.1|748155.8|747155.8|748185.9|747185.9|748136.6|747136.6|30
1644418470000|2022-02-09 14:54:30|748155.4|747155.4|748075.9|747075.9|748163|747163|748066.5|747066.5|32
1644418480000|2022-02-09 14:54:40|748076.8|747076.8|748057.2|747057.2|748077.7|747077.7|748054.9|747054.9|27
1644418490000|2022-02-09 14:54:50|748055.8|747055.8|748028.4|747028.4|748062.6|747062.6|748028.4|747028.4|29
1644418500000|2022-02-09 14:55:00|748036.6|747036.6|748036.8|747036.8|748050.7|747050.7|747943.6|746943.6|36
1644418510000|2022-02-09 14:55:10|748033.2|747033.2|748031.9|747031.9|748120.9|747120.9|748027.5|747027.5|32
1644418520000|2022-02-09 14:55:20|748038.9|747038.9|748072.1|747072.1|748526.7|747087.8|748021|746512.7|28
1644418530000|2022-02-09 14:55:30|748072.8|747072.8|748122.9|747122.9|748144.6|747144.6|748069.8|747069.8|31
1644418540000|2022-02-09 14:55:40|748120.9|747120.9|748125.2|747125.2|748126.5|747126.5|748102.5|747102.5|28
1644418550000|2022-02-09 14:55:50|748125.7|747125.7|748114.9|747114.9|748129.5|747129.5|748109.2|747109.2|26
1644418560000|2022-02-09 14:56:00|748110.1|747110.1|748116|747116|748117.8|747117.8|748110.1|747110.1|23
1644418570000|2022-02-09 14:56:10|748116.5|747116.5|748114.2|747114.2|748127.4|747127.4|748111.9|747111.9|20
1644418580000|2022-02-09 14:56:20|748111.4|747111.4|748236.1|747236.1|748250.2|747250.2|748111.4|747111.4|35
1644418590000|2022-02-09 14:56:30|748231.8|747231.8|748213.9|747213.9|748234.1|747234.1|748210.7|747210.7|23
1644418600000|2022-02-09 14:56:40|748214.8|747214.8|748159.2|747159.2|748216.3|747216.3|748159.2|747159.2|29
1644418610000|2022-02-09 14:56:50|748159.4|747159.4|748335.2|747335.2|748335.2|747335.2|748153.8|747153.8|31
1644418620000|2022-02-09 14:57:00|748329.5|747329.5|748334.6|747334.6|748834.3|747339.3|748329.3|746830.9|27
1644418630000|2022-02-09 14:57:10|748333.1|747333.1|748342.5|747342.5|748350.5|747350.5|748332.4|747332.4|22
1644418640000|2022-02-09 14:57:20|748343.2|747343.2|748304.2|747304.2|748350.7|747350.7|748304.2|747304.2|22
1644418650000|2022-02-09 14:57:30|748309.4|747309.4|748324.2|747324.2|748338.8|747338.8|748309.4|747309.4|25
1644418660000|2022-02-09 14:57:40|748325.9|747325.9|748339.8|747339.8|748339.8|747339.8|748325.9|747325.9|21
1644418670000|2022-02-09 14:57:50|748339|747339|748330.5|747330.5|748342.3|747342.3|748316.9|747316.9|21
1644418680000|2022-02-09 14:58:00|748326.9|747326.9|748326.9|747326.9|748345.5|747345.5|748325.8|747325.8|22
1644418690000|2022-02-09 14:58:10|748325.5|747325.5|748804.5|746804.5|748804.5|747327.7|748306|746801.8|24
1644418700000|2022-02-09 14:58:20|748805.7|746805.7|748297.4|747297.4|748808.5|747312.5|748294.6|746805.7|27
1644418710000|2022-02-09 14:58:30|748289.1|747289.1|748297.8|747297.8|748786.2|747328.5|748270.4|746786.2|27
1644418720000|2022-02-09 14:58:40|748302.4|747302.4|748309.9|747309.9|748312|747312|748295.8|747295.8|25
1644418730000|2022-02-09 14:58:50|748313.8|747313.8|748333.8|747333.8|748346|747346|748296.6|747296.6|28
1644418740000|2022-02-09 14:59:00|748332.5|747332.5|748276.8|747276.8|748335.3|747335.3|748272|747272|33
1644418750000|2022-02-09 14:59:10|748275.3|747275.3|748276.3|747276.3|748278.9|747278.9|748267|747267|27
1644418760000|2022-02-09 14:59:20|748275|747275|748248.5|747248.5|748285.2|747285.2|748248.5|747248.5|28
1644418770000|2022-02-09 14:59:30|748223|747223|748195.4|747195.4|748243.4|747243.4|748166.4|747166.4|38
1644418780000|2022-02-09 14:59:40|748191.1|747191.1|748215.2|747215.2|748223|747223|748191.1|747191.1|23
1644418790000|2022-02-09 14:59:50|748225.3|747225.3|748267.5|747267.5|748767.6|747267.5|748199.6|746709.7|26
1644418800000|2022-02-09 15:00:00|748283.3|747283.3|748730.9|746730.9|748732.5|747295.4|748233.3|746715.8|30
1644418810000|2022-02-09 15:00:10|748725.8|746725.8|748249.4|747249.4|748726.6|747254.5|748195.7|746699.4|31
1644418820000|2022-02-09 15:00:20|748232.4|747232.4|748239.3|747239.3|748247|747247|748228|747228|21
1644418830000|2022-02-09 15:00:30|748244.7|747244.7|748256.4|747256.4|748260.2|747260.2|748223.7|747223.7|24
1644418840000|2022-02-09 15:00:40|748254.4|747254.4|748285.4|747285.4|748305.3|747305.3|748251.4|747251.4|26
1644418850000|2022-02-09 15:00:50|748284.9|747284.9|748250.8|747250.8|748300.6|747300.6|748241.5|747241.5|30
1644418860000|2022-02-09 15:01:00|748251.9|747251.9|748239.7|747239.7|748251.9|747251.9|748237.6|747237.6|16
1644418870000|2022-02-09 15:01:10|748227.7|747227.7|748227.2|747227.2|748241.6|747241.6|748196.5|747196.5|31
1644418880000|2022-02-09 15:01:20|748229.2|747229.2|748280.7|747280.7|748294.4|747294.4|748223.5|747223.5|31
1644418890000|2022-02-09 15:01:30|748280.4|747280.4|748297.4|747297.4|748299.8|747299.8|748269.4|747269.4|19
1644418900000|2022-02-09 15:01:40|748297.2|747297.2|748281|747281|748297.2|747297.2|748263.2|747263.2|26
1644418910000|2022-02-09 15:01:50|748280.9|747280.9|748262.7|747262.7|748293.9|747293.9|748254.9|747254.9|28
1644418920000|2022-02-09 15:02:00|748266.3|747266.3|748182.4|747182.4|748266.7|747266.7|748177.5|747177.5|28
1644418930000|2022-02-09 15:02:10|748180.4|747180.4|748134|747134|748186.6|747186.6|748092.5|747092.5|37
1644418940000|2022-02-09 15:02:20|748110.8|747110.8|748146.5|747146.5|748161.7|747161.7|748038|747038|33
1644418950000|2022-02-09 15:02:30|748151.3|747151.3|748160.5|747160.5|748174|747174|748150|747150|28
1644418960000|2022-02-09 15:02:40|748158.5|747158.5|748188.7|747188.7|748191.3|747191.3|748156.9|747156.9|27
1644418970000|2022-02-09 15:02:50|748187.7|747187.7|748167.5|747167.5|748193.3|747193.3|748156.6|747156.6|15
1644418980000|2022-02-09 15:03:00|748171.1|747171.1|748198.5|747198.5|748225.1|747225.1|748168.1|747168.1|25
1644418990000|2022-02-09 15:03:10|748198.6|747198.6|748244.4|747244.4|748244.4|747244.4|748198.6|747198.6|25
1644419000000|2022-02-09 15:03:20|748242.4|747242.4|748199.6|747199.6|748242.4|747242.4|748182|747182|27
1644419010000|2022-02-09 15:03:30|748200.8|747200.8|748215.6|747215.6|748215.6|747215.6|748200.8|747200.8|12
1644419020000|2022-02-09 15:03:40|748210.3|747210.3|748243.1|747243.1|748246.9|747246.9|748210.3|747210.3|24
1644419030000|2022-02-09 15:03:50|748226|747226|748254.8|747254.8|748770.1|747282.2|748220|746770.1|28
1644419040000|2022-02-09 15:04:00|748253.7|747253.7|748261.7|747261.7|748760.1|747277.4|748246.1|746760.1|23
1644419050000|2022-02-09 15:04:10|748265|747265|748335.5|747335.5|748342|747342|748261.7|747261.7|22
1644419060000|2022-02-09 15:04:20|748334.1|747334.1|748328.4|747328.4|748343.3|747343.3|748310.3|747310.3|21
1644419070000|2022-02-09 15:04:30|748330.6|747330.6|748332.2|747332.2|748338.1|747338.1|748328.4|747328.4|23
1644419080000|2022-02-09 15:04:40|748308.6|747308.6|748266.2|747266.2|748308.6|747308.6|748243.6|747243.6|35
1644419090000|2022-02-09 15:04:50|748267.3|747267.3|748252.7|747252.7|748269.9|747269.9|748248.1|747248.1|35
1644419100000|2022-02-09 15:05:00|748256.7|747256.7|748354.5|747354.5|748354.5|747354.5|748248.4|747248.4|26
1644419110000|2022-02-09 15:05:10|748349.7|747349.7|748350.3|747350.3|748359.6|747359.6|748342.8|747342.8|16
1644419120000|2022-02-09 15:05:20|748353.9|747353.9|748349.8|747349.8|748355.2|747355.2|748349.8|747349.8|19
1644419130000|2022-02-09 15:05:30|748352.1|747352.1|748335.9|747335.9|748357.6|747357.6|748322.2|747322.2|21
1644419140000|2022-02-09 15:05:40|748323.1|747323.1|748330.3|747330.3|748336.4|747336.4|748322.9|747322.9|28
1644419150000|2022-02-09 15:05:50|748325.9|747325.9|748356.1|747356.1|748375.2|747375.2|748325.9|747325.9|21
1644419160000|2022-02-09 15:06:00|748353.8|747353.8|748354.1|747354.1|748354.2|747354.2|748350.3|747350.3|16
1644419170000|2022-02-09 15:06:10|748350.8|747350.8|748353.3|747353.3|748353.3|747353.3|748350.8|747350.8|13
1644419180000|2022-02-09 15:06:20|748353|747353|748344.5|747344.5|748353|747353|748333.1|747333.1|8
1644419190000|2022-02-09 15:06:30|748359.1|747359.1|748380.1|747380.1|748441.1|747441.1|748355.4|747355.4|34
1644419200000|2022-02-09 15:06:40|748356.4|747356.4|748350.4|747350.4|748380.9|747380.9|748343.4|747343.4|28
1644419210000|2022-02-09 15:06:50|748347.7|747347.7|748341.5|747341.5|748355.5|747355.5|748320.6|747320.6|24
1644419220000|2022-02-09 15:07:00|748346.9|747346.9|748322.1|747322.1|748350.8|747350.8|748295.8|747295.8|24
1644419230000|2022-02-09 15:07:10|748315.4|747315.4|748328.8|747328.8|748333.9|747333.9|748315.4|747315.4|19
1644419240000|2022-02-09 15:07:20|748327.1|747327.1|748305.2|747305.2|748330.2|747330.2|748293.6|747293.6|19
1644419250000|2022-02-09 15:07:30|748313.1|747313.1|748293.6|747293.6|748313.1|747313.1|748280|747280|23
1644419260000|2022-02-09 15:07:40|748296|747296|748294.8|747294.8|748302.3|747302.3|748278.8|747278.8|23
1644419270000|2022-02-09 15:07:50|748295.8|747295.8|748300.3|747300.3|748333.3|747333.3|748295.8|747295.8|23
1644419280000|2022-02-09 15:08:00|748302.9|747302.9|748290|747290|748306.4|747306.4|748288.6|747288.6|25
1644419290000|2022-02-09 15:08:10|748289.2|747289.2|748306.4|747306.4|748312.7|747312.7|748286|747286|27
1644419300000|2022-02-09 15:08:20|748311|747311|748319|747319|748319|747319|748292.8|747292.8|26
1644419310000|2022-02-09 15:08:30|748324.2|747324.2|748271.3|747271.3|748324.2|747324.2|748270.2|747270.2|29
1644419320000|2022-02-09 15:08:40|748272.3|747272.3|748263.5|747263.5|748272.3|747272.3|748253.4|747253.4|27
1644419330000|2022-02-09 15:08:50|748268.2|747268.2|748222.6|747222.6|748285.8|747285.8|748212.8|747212.8|28
1644419340000|2022-02-09 15:09:00|748222.7|747222.7|748189.7|747189.7|748225.5|747225.5|748184.7|747184.7|22
1644419350000|2022-02-09 15:09:10|748680.9|746680.9|748166.6|747166.6|748680.9|747173.1|748158.9|746680.9|25
1644419360000|2022-02-09 15:09:20|748167.7|747167.7|748169.2|747169.2|748170|747170|748162.7|747162.7|20
1644419370000|2022-02-09 15:09:30|748170.5|747170.5|748238.6|747238.6|748241|747241|748166.3|747166.3|22
1644419380000|2022-02-09 15:09:40|748235.9|747235.9|748173.6|747173.6|748242.2|747242.2|748165.7|747165.7|18
1644419390000|2022-02-09 15:09:50|748176.8|747176.8|748172.9|747172.9|748176.9|747176.9|748170.7|747170.7|13
1644419400000|2022-02-09 15:10:00|748174.2|747174.2|748172.7|747172.7|748174.4|747174.4|748171|747171|15
1644419410000|2022-02-09 15:10:10|748171.9|747171.9|748175.2|747175.2|748175.2|747175.2|748155.7|747155.7|20
1644419420000|2022-02-09 15:10:20|748173.4|747173.4|748263.9|747263.9|748294.1|747294.1|748144.3|747144.3|25
1644419430000|2022-02-09 15:10:30|748260.8|747260.8|748334.7|747334.7|748353.5|747353.5|748259.7|747259.7|28
1644419440000|2022-02-09 15:10:40|748337.5|747337.5|748360.1|747360.1|748372|747372|748330.2|747330.2|26
1644419450000|2022-02-09 15:10:50|748360.3|747360.3|748361.6|747361.6|748368|747368|748324.7|747324.7|23
1644419460000|2022-02-09 15:11:00|748369.8|747369.8|748176.2|747176.2|748369.8|747369.8|748134|747134|30
1644419470000|2022-02-09 15:11:10|748174|747174|748141.4|747141.4|748182.4|747182.4|748117.2|747117.2|29
1644419480000|2022-02-09 15:11:20|748143.6|747143.6|748152|747152|748161.1|747161.1|748116.8|747116.8|22
1644419490000|2022-02-09 15:11:30|748152.4|747152.4|748224.5|747224.5|748226.3|747226.3|748152.4|747152.4|20
1644419500000|2022-02-09 15:11:40|748262.9|747262.9|748272|747272|748278.8|747278.8|748220|747220|22
1644419510000|2022-02-09 15:11:50|748274|747274|748250.1|747250.1|748281.6|747281.6|748246.7|747246.7|17
1644419520000|2022-02-09 15:12:00|748250.4|747250.4|748281.6|747281.6|748309.1|747309.1|748250.4|747250.4|27
1644419530000|2022-02-09 15:12:10|748282.8|747282.8|748207.9|747207.9|748297.7|747297.7|748191.1|747191.1|29
1644419540000|2022-02-09 15:12:20|748186.4|747186.4|748120.7|747120.7|748186.4|747186.4|748115.9|747115.9|31
1644419550000|2022-02-09 15:12:30|748118|747118|748089.9|747089.9|748123.6|747123.6|748089.9|747089.9|23
1644419560000|2022-02-09 15:12:40|748095.5|747095.5|748093.3|747093.3|748097.9|747097.9|748089.7|747089.7|17
1644419570000|2022-02-09 15:12:50|748091.2|747091.2|748084.3|747084.3|748092.2|747092.2|748071.6|747071.6|16
1644419580000|2022-02-09 15:13:00|748083.8|747083.8|748098|747098|748098|747098|748067.5|747067.5|19
1644419590000|2022-02-09 15:13:10|748085.8|747085.8|748193.2|747193.2|748196.1|747196.1|748072.3|747072.3|22
1644419600000|2022-02-09 15:13:20|748195.8|747195.8|748120.9|747120.9|748195.8|747195.8|748083.8|747083.8|27
1644419610000|2022-02-09 15:13:30|748125.5|747125.5|748101.2|747101.2|748131.8|747131.8|748065.3|747065.3|22
1644419620000|2022-02-09 15:13:40|748101.3|747101.3|748035.6|747035.6|748142.3|747142.3|747958.6|746958.6|36
1644419630000|2022-02-09 15:13:50|748039.9|747039.9|747994.5|746994.5|748044.2|747044.2|747984|746984|26
1644419640000|2022-02-09 15:14:00|748000.4|747000.4|747994.5|746994.5|748010.7|747010.7|747987.2|746987.2|25
1644419650000|2022-02-09 15:14:10|748000|747000|747940.6|746940.6|748011.2|747011.2|747907.7|746907.7|31
1644419660000|2022-02-09 15:14:20|747940.9|746940.9|747963|746963|747986|746986|747925.5|746925.5|24
1644419670000|2022-02-09 15:14:30|747966.2|746966.2|747991|746991|748011.6|747011.6|747962.1|746962.1|29
1644419680000|2022-02-09 15:14:40|747992.4|746992.4|748037.5|747037.5|748048.6|747048.6|747986.2|746986.2|20
1644419690000|2022-02-09 15:14:50|748062.5|747062.5|747993.1|746993.1|748107.7|747107.7|747933.2|746933.2|35
1644419700000|2022-02-09 15:15:00|747990.7|746990.7|747944|746944|748008.6|747008.6|747931.9|746931.9|31
1644419710000|2022-02-09 15:15:10|747947.2|746947.2|747933.9|746933.9|747957.4|746957.4|747930.5|746930.5|28
1644419720000|2022-02-09 15:15:20|747934.8|746934.8|747961.7|746961.7|747961.7|746961.7|747934.8|746934.8|21
1644419730000|2022-02-09 15:15:30|747959.6|746959.6|747957.5|746957.5|747972.3|746972.3|747957.2|746957.2|25
1644419740000|2022-02-09 15:15:40|747960.5|746960.5|747936.1|746936.1|747960.5|746960.5|747922.9|746922.9|28
1644419750000|2022-02-09 15:15:50|747935.4|746935.4|747941.5|746941.5|747945.4|746945.4|747924.2|746924.2|23
1644419760000|2022-02-09 15:16:00|747934.1|746934.1|747919.1|746919.1|747948.5|746948.5|747908|746908|24
1644419770000|2022-02-09 15:16:10|747926.9|746926.9|747829.9|746829.9|747933.8|746933.8|747829.9|746829.9|34
1644419780000|2022-02-09 15:16:20|747829.7|746829.7|747811.4|746811.4|747837|746837|747806|746806|25
1644419790000|2022-02-09 15:16:30|747812.1|746812.1|747828.7|746828.7|747832|746832|747811.5|746811.5|29
1644419800000|2022-02-09 15:16:40|747832.1|746832.1|747821.2|746821.2|747835.2|746835.2|747817.1|746817.1|26
1644419810000|2022-02-09 15:16:50|747820.5|746820.5|747839.9|746839.9|747839.9|746839.9|747820.5|746820.5|25
1644419820000|2022-02-09 15:17:00|747840|746840|747792.7|746792.7|747840|746840|747791.6|746791.6|26
1644419830000|2022-02-09 15:17:10|747793|746793|747752|746752|747794.7|746794.7|747735|746735|26
1644419840000|2022-02-09 15:17:20|747751.2|746751.2|747629.8|746629.8|747756.4|746756.4|747626.8|746626.8|31
1644419850000|2022-02-09 15:17:30|747642.4|746642.4|747637.1|746637.1|747642.4|746642.4|747616.6|746616.6|30
1644419860000|2022-02-09 15:17:40|747638.9|746638.9|747628.1|746628.1|747638.9|746638.9|747623|746623|22
1644419870000|2022-02-09 15:17:50|747626.8|746626.8|747606.5|746606.5|747636|746636|747598|746598|28
1644419880000|2022-02-09 15:18:00|747608.8|746608.8|747539.7|746539.7|747616.7|746616.7|747539.7|746539.7|25
1644419890000|2022-02-09 15:18:10|747563.3|746563.3|747564.4|746564.4|747578.4|746578.4|747446.2|746446.2|35
1644419900000|2022-02-09 15:18:20|747568.3|746568.3|747682.1|746682.1|747682.1|746682.1|747568.3|746568.3|31
1644419910000|2022-02-09 15:18:30|747685.3|746685.3|747707.3|746707.3|747734.7|746734.7|747671.3|746671.3|32
1644419920000|2022-02-09 15:18:40|747706.3|746706.3|747705.7|746705.7|747712.6|746712.6|747690.8|746690.8|19
1644419930000|2022-02-09 15:18:50|747706.5|746706.5|747684.9|746684.9|747712.6|746712.6|747684.9|746684.9|22
1644419940000|2022-02-09 15:19:00|747683.4|746683.4|747695.4|746695.4|747703.7|746703.7|747683.4|746683.4|21
1644419950000|2022-02-09 15:19:10|747695.5|746695.5|747719.1|746719.1|747729.5|746729.5|747695.5|746695.5|26
1644419960000|2022-02-09 15:19:20|747722.2|746722.2|747773.2|746773.2|747783.5|746783.5|747722.1|746722.1|22
1644419970000|2022-02-09 15:19:30|747773|746773|747497.5|746497.5|747775.9|746775.9|747475.7|746475.7|31
1644419980000|2022-02-09 15:19:40|747488|746488|747503.1|746503.1|747505|746505|747488|746488|25
1644419990000|2022-02-09 15:19:50|747501.5|746501.5|747623.4|746623.4|747661|746661|747501.2|746501.2|27
1644420000000|2022-02-09 15:20:00|747613.6|746613.6|747666.8|746666.8|747700.8|746700.8|747605.8|746605.8|32
1644420010000|2022-02-09 15:20:10|747668.5|746668.5|747562.3|746562.3|747686.7|746686.7|747559.4|746559.4|26
1644420020000|2022-02-09 15:20:20|747555.8|746555.8|747570.3|746570.3|747576.5|746576.5|747555.8|746555.8|19
1644420030000|2022-02-09 15:20:30|747564.1|746564.1|747540|746540|747573.5|746573.5|747540|746540|24
1644420040000|2022-02-09 15:20:40|747529|746529|747543.7|746543.7|747544.5|746544.5|747506.6|746506.6|17
1644420050000|2022-02-09 15:20:50|747543.6|746543.6|747526.8|746526.8|747543.6|746543.6|747518.6|746518.6|20
1644420060000|2022-02-09 15:21:00|747531.9|746531.9|747497.4|746497.4|747532|746532|747484.8|746484.8|22
1644420070000|2022-02-09 15:21:10|747492.7|746492.7|747535.9|746535.9|747559.5|746559.5|747492.7|746492.7|30
1644420080000|2022-02-09 15:21:20|747536.3|746536.3|747571.5|746571.5|747601.5|746601.5|747536.3|746536.3|27
1644420090000|2022-02-09 15:21:30|747571.9|746571.9|747553.2|746553.2|747588.4|746588.4|747553.2|746553.2|23
1644420100000|2022-02-09 15:21:40|747557|746557|747452.5|746452.5|747567.9|746567.9|747422.8|746422.8|34
1644420110000|2022-02-09 15:21:50|747452.3|746452.3|747461.9|746461.9|747467.6|746467.6|747450.2|746450.2|27
1644420120000|2022-02-09 15:22:00|747460.7|746460.7|747466|746466|747468.1|746468.1|747457.5|746457.5|27
1644420130000|2022-02-09 15:22:10|747467.4|746467.4|747438.5|746438.5|747467.7|746467.7|747438.5|746438.5|20
1644420140000|2022-02-09 15:22:20|747445.7|746445.7|747443.3|746443.3|747498.5|746498.5|747429.8|746429.8|33
1644420150000|2022-02-09 15:22:30|747432.9|746432.9|747417.3|746417.3|747432.9|746432.9|747336.5|746336.5|31
1644420160000|2022-02-09 15:22:40|747414.1|746414.1|747423.2|746423.2|747426.5|746426.5|747406.1|746406.1|33
1644420170000|2022-02-09 15:22:50|747422.7|746422.7|747460.2|746460.2|747468.2|746468.2|747421.3|746421.3|30
1644420180000|2022-02-09 15:23:00|747480.6|746480.6|747395.3|746395.3|747480.6|746480.6|747386.5|746386.5|31
1644420190000|2022-02-09 15:23:10|747351.3|746351.3|747348.9|746348.9|747838.5|746467.8|747346.4|745838.5|35
1644420200000|2022-02-09 15:23:20|747347.9|746347.9|747408.1|746408.1|747410.7|746410.7|747347.9|746347.9|27
1644420210000|2022-02-09 15:23:30|747410.6|746410.6|747286.7|746286.7|747410.6|746410.6|747272.4|746272.4|30
1644420220000|2022-02-09 15:23:40|747288.9|746288.9|747270|746270|747288.9|746288.9|747236.4|746236.4|33
1644420230000|2022-02-09 15:23:50|747267.7|746267.7|747213.6|746213.6|747267.7|746267.7|747189.6|746189.6|33
1644420240000|2022-02-09 15:24:00|747194.2|746194.2|747188.8|746188.8|747195|746195|747174.4|746174.4|26
1644420250000|2022-02-09 15:24:10|747188.2|746188.2|747216.9|746216.9|747225.8|746225.8|747184.9|746184.9|30
1644420260000|2022-02-09 15:24:20|747220.6|746220.6|747604.7|746604.7|747604.7|746604.7|747220.6|746220.6|32
1644420270000|2022-02-09 15:24:30|747628.4|746628.4|747633.6|746633.6|747638|746638|747609.6|746609.6|33
1644420280000|2022-02-09 15:24:40|747634|746634|747436.9|746436.9|747634|746634|747423.1|746423.1|31
1644420290000|2022-02-09 15:24:50|747438.1|746438.1|747463.2|746463.2|747906.1|746463.2|747368.5|745862.2|32
1644420300000|2022-02-09 15:25:00|747417.5|746417.5|747397.5|746397.5|747453.7|746453.7|747373.3|746373.3|32
1644420310000|2022-02-09 15:25:10|747381.7|746381.7|747308.3|746308.3|747870|746414.7|747281|745870|33
1644420320000|2022-02-09 15:25:20|747313.7|746313.7|747237|746237|747745.4|746328.3|747218.2|745745.4|33
1644420330000|2022-02-09 15:25:30|747236.1|746236.1|747231.3|746231.3|747244.4|746244.4|747226.5|746226.5|26
1644420340000|2022-02-09 15:25:40|747229.2|746229.2|747237.9|746237.9|747241|746241|747225.6|746225.6|28
1644420350000|2022-02-09 15:25:50|747237.3|746237.3|747223.1|746223.1|747237.3|746237.3|747203.3|746203.3|34
1644420360000|2022-02-09 15:26:00|747223.2|746223.2|747166.3|746166.3|747223.2|746223.2|747146.2|746146.2|27
1644420370000|2022-02-09 15:26:10|747147.2|746147.2|747743.5|745743.5|747744.2|746212.7|747122.4|745696.5|38
1644420380000|2022-02-09 15:26:20|747741|745741|747833|745833|747834.2|746326.8|747252.7|745734|32
1644420390000|2022-02-09 15:26:30|747835.4|745835.4|747858.1|745858.1|747887.7|745887.7|747813.6|745813.6|27
1644420400000|2022-02-09 15:26:40|747873.2|745873.2|747299.7|746299.7|747873.2|746309.2|747288.5|745788.8|34
1644420410000|2022-02-09 15:26:50|747300.5|746300.5|747283.4|746283.4|747318.2|746318.2|747251.1|746251.1|28
1644420420000|2022-02-09 15:27:00|747282.7|746282.7|747218.3|746218.3|747285.8|746285.8|747210.4|746210.4|32
1644420430000|2022-02-09 15:27:10|747211.2|746211.2|747236.9|746236.9|747249.6|746249.6|747199.1|746199.1|32
1644420440000|2022-02-09 15:27:20|747238.9|746238.9|747277.3|746277.3|747277.9|746277.9|747238.9|746238.9|27
1644420450000|2022-02-09 15:27:30|747276.4|746276.4|747280.6|746280.6|747314.9|746314.9|747268.1|746268.1|21
1644420460000|2022-02-09 15:27:40|747271.5|746271.5|747305.3|746305.3|747806.4|746307|747271.5|745798.6|27
1644420470000|2022-02-09 15:27:50|747304.8|746304.8|747317.6|746317.6|747320.3|746320.3|747299|746299|20
1644420480000|2022-02-09 15:28:00|747316.1|746316.1|747197.7|746197.7|747327.8|746327.8|747183.4|746183.4|36
1644420490000|2022-02-09 15:28:10|747200.2|746200.2|747328.8|746328.8|747823.6|746333.1|747200.2|745807.3|33
1644420500000|2022-02-09 15:28:20|747326.8|746326.8|747867.6|745867.6|747890.1|746360.3|747302.4|745866.3|30
1644420510000|2022-02-09 15:28:30|747862.9|745862.9|747860.6|745860.6|747877.3|746373.1|747373.1|745804.1|32
1644420520000|2022-02-09 15:28:40|747875.2|745875.2|747881.7|745881.7|747905.8|746404.8|747375.9|745841.4|36
1644420530000|2022-02-09 15:28:50|747883.1|745883.1|747380.5|746380.5|747911.9|746414.6|747334.3|745809.2|31
1644420540000|2022-02-09 15:29:00|747350.7|746350.7|747434|746434|747434|746434|747349.8|746349.8|26
1644420550000|2022-02-09 15:29:10|747430.7|746430.7|747462.2|746462.2|747463.9|746463.9|747430.7|746430.7|25
1644420560000|2022-02-09 15:29:20|747463.5|746463.5|747548.5|746548.5|747548.5|746548.5|747452.6|746452.6|23
1644420570000|2022-02-09 15:29:30|747537.6|746537.6|747450.6|746450.6|747566.8|746566.8|747421.5|746421.5|30
1644420580000|2022-02-09 15:29:40|747451.2|746451.2|747469.8|746469.8|747485.2|746485.2|747435.8|746435.8|30
1644420590000|2022-02-09 15:29:50|747463.4|746463.4|748200.3|746200.3|748200.3|746569.6|747463.4|745968.2|38
1644420600000|2022-02-09 15:30:00|748232.6|746232.6|748139.4|746139.4|748232.6|746232.6|748089.1|746089.1|36
1644420610000|2022-02-09 15:30:10|748142.3|746142.3|748008.6|746008.6|748144.1|746523.9|747498.3|745986.3|37
1644420620000|2022-02-09 15:30:20|748003.7|746003.7|748003.9|746003.9|748182|746521.4|747469.4|745987|37
1644420630000|2022-02-09 15:30:30|748012.5|746012.5|747916.3|745916.3|748016.1|746448.7|747433.8|745914.9|37
1644420640000|2022-02-09 15:30:40|747916|745916|747935.9|745935.9|747944.9|746435.5|747365.2|745844.1|37
1644420650000|2022-02-09 15:30:50|747930.8|745930.8|747937.4|745937.4|747957.4|745957.4|747930.8|745930.8|31
1644420660000|2022-02-09 15:31:00|747935.5|745935.5|747448|746448|747949.9|746449.2|747379.8|745928.3|29
1644420670000|2022-02-09 15:31:10|747452.7|746452.7|747447.1|746447.1|747452.7|746452.7|747410.9|746410.9|35
1644420680000|2022-02-09 15:31:20|747449.6|746449.6|747443.9|746443.9|747460.7|746460.7|747439.3|746439.3|29
1644420690000|2022-02-09 15:31:30|747442|746442|747936|745936|747936|746462.4|747427.4|745929.7|37
1644420700000|2022-02-09 15:31:40|747931.3|745931.3|747447.6|746447.6|747931.3|746447.6|747419.7|745931.3|23
1644420710000|2022-02-09 15:31:50|747435.2|746435.2|747370.5|746370.5|747450.8|746450.8|747360.7|746360.7|29
1644420720000|2022-02-09 15:32:00|747371.2|746371.2|747342.7|746342.7|747842|746371.2|747342|745842|36
1644420730000|2022-02-09 15:32:10|747346.6|746346.6|747387.8|746387.8|747403.5|746403.5|747335.9|746335.9|33
1644420740000|2022-02-09 15:32:20|747388.7|746388.7|747333|746333|747388.7|746388.7|747326.9|746326.9|27
1644420750000|2022-02-09 15:32:30|747333.6|746333.6|747363.4|746363.4|747369.8|746369.8|747333.6|746333.6|35
1644420760000|2022-02-09 15:32:40|747364|746364|747334|746334|747364|746364|747329.9|746329.9|27
1644420770000|2022-02-09 15:32:50|747367.2|746367.2|747345.7|746345.7|747367.2|746367.2|747323|746323|33
1644420780000|2022-02-09 15:33:00|747346.3|746346.3|747237.4|746237.4|747348.2|746348.2|747232.2|746232.2|31
1644420790000|2022-02-09 15:33:10|747248.6|746248.6|747235.1|746235.1|747724.5|746248.6|747187.1|745721.3|29
1644420800000|2022-02-09 15:33:20|747225|746225|747263|746263|747264.5|746264.5|747225|746225|27
1644420810000|2022-02-09 15:33:30|747260.7|746260.7|747229.1|746229.1|747260.7|746260.7|747218.6|746218.6|30
1644420820000|2022-02-09 15:33:40|747229.2|746229.2|747216.7|746216.7|747246|746246|747197.2|746197.2|33
1644420830000|2022-02-09 15:33:50|747220.5|746220.5|747249.8|746249.8|747249.8|746249.8|747213.9|746213.9|30
1644420840000|2022-02-09 15:34:00|747244.7|746244.7|747300.9|746300.9|747778.9|746310.7|747244.7|745778.9|32
1644420850000|2022-02-09 15:34:10|747322.4|746322.4|747366.7|746366.7|747366.7|746366.7|747322.4|746322.4|23
1644420860000|2022-02-09 15:34:20|747372.3|746372.3|747319.3|746319.3|747388|746388|747319.3|746319.3|29
1644420870000|2022-02-09 15:34:30|747332|746332|747329.1|746329.1|747347.2|746347.2|747321.1|746321.1|32
1644420880000|2022-02-09 15:34:40|747330.2|746330.2|747327|746327|747826.1|746349.6|747318.7|745824.8|28
1644420890000|2022-02-09 15:34:50|747325.3|746325.3|747261.6|746261.6|747794|746325.3|747237.7|745738.4|33
1644420900000|2022-02-09 15:35:00|747269.2|746269.2|747287.3|746287.3|747310.5|746310.5|747258.8|746258.8|23
1644420910000|2022-02-09 15:35:10|747257.8|746257.8|747269.5|746269.5|747271.9|746271.9|747252.2|746252.2|25
1644420920000|2022-02-09 15:35:20|747269|746269|747274.5|746274.5|747278.5|746278.5|747268.6|746268.6|27
1644420930000|2022-02-09 15:35:30|747271.7|746271.7|747247.1|746247.1|747735.7|746282.2|747224.9|745719.5|31
1644420940000|2022-02-09 15:35:40|747257.2|746257.2|747142|746142|747257.2|746257.2|747142|746142|25
1644420950000|2022-02-09 15:35:50|747154.7|746154.7|747137|746137|747678.7|746171.9|747099.7|745655.8|38
1644420960000|2022-02-09 15:36:00|747129.3|746129.3|747140.3|746140.3|747157.8|746157.8|747129.3|746129.3|37
1644420970000|2022-02-09 15:36:10|747140.4|746140.4|747144.6|746144.6|747625.5|746159.8|747112.6|745594.6|33
1644420980000|2022-02-09 15:36:20|747146.5|746146.5|747094.5|746094.5|747185.5|746185.5|746997.5|745997.5|37
1644420990000|2022-02-09 15:36:30|747091.8|746091.8|746889.4|745889.4|747388.6|746093.7|746889.4|745384.9|33
1644421000000|2022-02-09 15:36:40|746893.2|745893.2|746953.9|745953.9|747433.2|745960.6|746892.9|745429.2|38
1644421010000|2022-02-09 15:36:50|746955.6|745955.6|747051.4|746051.4|747544.3|746064.8|746947.8|745535.8|33
1644421020000|2022-02-09 15:37:00|747047.6|746047.6|746990.9|745990.9|747053.4|746053.4|746990.9|745990.9|38
1644421030000|2022-02-09 15:37:10|746990.8|745990.8|747468.8|745468.8|747468.8|746001.9|746966.2|745462.8|33
1644421040000|2022-02-09 15:37:20|747462.2|745462.2|746981.9|745981.9|747481.8|745981.9|746952.8|745458|33
1644421050000|2022-02-09 15:37:30|746973.2|745973.2|746956.7|745956.7|746979.7|745979.7|746956.7|745956.7|29
1644421060000|2022-02-09 15:37:40|746957.2|745957.2|746942|745942|746957.2|745957.2|746935.9|745935.9|29
1644421070000|2022-02-09 15:37:50|746941.5|745941.5|746948.8|745948.8|746952.7|745952.7|746932.3|745932.3|26
1644421080000|2022-02-09 15:38:00|746950.8|745950.8|746969.6|745969.6|746980.5|745980.5|746918.9|745918.9|33
1644421090000|2022-02-09 15:38:10|746995.8|745995.8|747205.3|746205.3|747205.3|746205.3|746995.8|745995.8|33
1644421100000|2022-02-09 15:38:20|747205.7|746205.7|747205|746205|747211.5|746211.5|747153.8|746153.8|37
1644421110000|2022-02-09 15:38:30|747205.8|746205.8|747680.5|745680.5|747681.3|746228.2|747162.5|745677.4|32
1644421120000|2022-02-09 15:38:40|747681|745681|747212|746212|747681|746222.3|747182.1|745680.1|27
1644421130000|2022-02-09 15:38:50|747217.7|746217.7|747225.5|746225.5|747242.9|746242.9|747216.4|746216.4|31
1644421140000|2022-02-09 15:39:00|747229.6|746229.6|747365.4|746365.4|747365.4|746365.4|747203|746203|34
1644421150000|2022-02-09 15:39:10|747374.3|746374.3|747385.4|746385.4|747410|746410|747347.1|746347.1|33
1644421160000|2022-02-09 15:39:20|747387.1|746387.1|747394.8|746394.8|747394.8|746394.8|747380.4|746380.4|30
1644421170000|2022-02-09 15:39:30|747392.2|746392.2|747440.9|746440.9|747457.4|746457.4|747392.1|746392.1|28
1644421180000|2022-02-09 15:39:40|747439.6|746439.6|747444.4|746444.4|747458.4|746458.4|747438.2|746438.2|29
1644421190000|2022-02-09 15:39:50|747442.6|746442.6|747453.5|746453.5|747460.3|746460.3|747442.6|746442.6|27
1644421200000|2022-02-09 15:40:00|747453.4|746453.4|747469.6|746469.6|747470|746470|747435.8|746435.8|28
1644421210000|2022-02-09 15:40:10|747463.3|746463.3|747519.8|746519.8|747519.8|746519.8|747462.1|746462.1|28
1644421220000|2022-02-09 15:40:20|747520|746520|747531.8|746531.8|747532.3|746532.3|747518.3|746518.3|16
1644421230000|2022-02-09 15:40:30|747531.5|746531.5|747461.5|746461.5|747531.5|746531.5|747455.1|746455.1|23
1644421240000|2022-02-09 15:40:40|747460.7|746460.7|747538.4|746538.4|747626|746626|747460.6|746460.6|33
1644421250000|2022-02-09 15:40:50|747535.2|746535.2|747529.3|746529.3|747540.8|746540.8|747529.3|746529.3|24
1644421260000|2022-02-09 15:41:00|747535.6|746535.6|747520.3|746520.3|747536.7|746536.7|747503.2|746503.2|26
1644421270000|2022-02-09 15:41:10|747520.2|746520.2|747472.7|746472.7|747530.2|746530.2|747471.3|746471.3|30
1644421280000|2022-02-09 15:41:20|747473.2|746473.2|747520.2|746520.2|747556.5|746556.5|747473.1|746473.1|26
1644421290000|2022-02-09 15:41:30|747527.8|746527.8|747380.5|746380.5|747527.8|746527.8|747368.1|746368.1|30
1644421300000|2022-02-09 15:41:40|747393.9|746393.9|747332.6|746332.6|747397.6|746397.6|747332.6|746332.6|33
1644421310000|2022-02-09 15:41:50|747330.8|746330.8|747331.7|746331.7|747345.8|746345.8|747326.7|746326.7|24
1644421320000|2022-02-09 15:42:00|747327.2|746327.2|747329.5|746329.5|747835.3|746342.5|747318|745835.3|31
1644421330000|2022-02-09 15:42:10|747321.3|746321.3|747340.7|746340.7|747342.3|746342.3|747316.4|746316.4|34
1644421340000|2022-02-09 15:42:20|747344.4|746344.4|747366.7|746366.7|747366.7|746366.7|747321.2|746321.2|24
1644421350000|2022-02-09 15:42:30|747359.8|746359.8|747356.6|746356.6|747368|746368|747350.9|746350.9|27
1644421360000|2022-02-09 15:42:40|747350.8|746350.8|747367.2|746367.2|747375.5|746375.5|747350.8|746350.8|26
1644421370000|2022-02-09 15:42:50|747363.1|746363.1|747363.6|746363.6|747380.5|746380.5|747363.1|746363.1|24
1644421380000|2022-02-09 15:43:00|747363.1|746363.1|747353.7|746353.7|747859|746372.3|747350.5|745859|35
1644421390000|2022-02-09 15:43:10|747352.6|746352.6|747309.1|746309.1|747359.4|746359.4|747309.1|746309.1|27
1644421400000|2022-02-09 15:43:20|747311.9|746311.9|747261.6|746261.6|747329.5|746329.5|747242|746242|30
1644421410000|2022-02-09 15:43:30|747257.5|746257.5|747061.4|746061.4|747263.9|746263.9|747058.2|746058.2|32
1644421420000|2022-02-09 15:43:40|747058.1|746058.1|747093.6|746093.6|747611.2|746129.1|747058.1|745611.2|35
1644421430000|2022-02-09 15:43:50|747097.7|746097.7|747183.3|746183.3|747226.2|746226.2|747092.4|746092.4|38
1644421440000|2022-02-09 15:44:00|747163.3|746163.3|747196.1|746196.1|747215.2|746215.2|747163.3|746163.3|34
1644421450000|2022-02-09 15:44:10|747199.3|746199.3|747245.3|746245.3|747728.3|746245.3|747195.3|745728.3|32
1644421460000|2022-02-09 15:44:20|747270.2|746270.2|748043.3|746043.3|748074.2|746320.7|747255.3|745791.5|33
1644421470000|2022-02-09 15:44:30|748037.7|746037.7|747963|745963|748075.4|746524.5|747452|745963|32
1644421480000|2022-02-09 15:44:40|747960.1|745960.1|748078.4|746078.4|748082.9|746471.7|747452.1|745957.6|35
1644421490000|2022-02-09 15:44:50|748088.8|746088.8|748081.1|746081.1|748097.2|746578.7|747561.6|746048.3|37
1644421500000|2022-02-09 15:45:00|748088.7|746088.7|748140.8|746140.8|748151.6|746151.6|748085|746085|29
1644421510000|2022-02-09 15:45:10|748135.4|746135.4|748140.4|746140.4|748148.6|746148.6|748130.7|746130.7|23
1644421520000|2022-02-09 15:45:20|748143.9|746143.9|748162.6|746162.6|748271.9|746764.9|747644.6|746143.9|33
1644421530000|2022-02-09 15:45:30|748160.7|746160.7|748147.2|746147.2|748164.7|746164.7|748084.9|746084.9|31
1644421540000|2022-02-09 15:45:40|748148|746148|748156.4|746156.4|748165|746165|748133.4|746133.4|22
1644421550000|2022-02-09 15:45:50|748159.9|746159.9|748167.4|746167.4|748181.7|746181.7|748100.6|746100.6|21
1644421560000|2022-02-09 15:46:00|748177|746177|748155.2|746155.2|748187.2|746187.2|748147|746147|21
1644421570000|2022-02-09 15:46:10|748157.6|746157.6|748154|746154|748179.8|746179.8|748133.1|746133.1|26
1644421580000|2022-02-09 15:46:20|747648.5|746648.5|747998.1|745998.1|748029.5|746648.5|747481.8|745992.3|31
1644421590000|2022-02-09 15:46:30|747998.6|745998.6|747869.3|745869.3|748000.7|746416.2|747404.7|745829.4|36
1644421600000|2022-02-09 15:46:40|747884.2|745884.2|747683.4|745683.4|747884.2|745884.2|747676.1|745676.1|36
1644421610000|2022-02-09 15:46:50|747671.5|745671.5|747780.4|745780.4|747799.5|745799.5|747662.8|745662.8|35
1644421620000|2022-02-09 15:47:00|747762.4|745762.4|747790.2|745790.2|747802|745802|747762.4|745762.4|26
1644421630000|2022-02-09 15:47:10|747791.6|745791.6|747781|745781|747800.9|745800.9|747773.5|745773.5|26
1644421640000|2022-02-09 15:47:20|747782.5|745782.5|747761.1|745761.1|747802.5|745802.5|747761.1|745761.1|21
1644421650000|2022-02-09 15:47:30|747765.5|745765.5|747831|745831|747843.3|745843.3|747765.5|745765.5|29
1644421660000|2022-02-09 15:47:40|747835.2|745835.2|747843.6|745843.6|747855.1|745855.1|747832.7|745832.7|23
1644421670000|2022-02-09 15:47:50|747841.4|745841.4|747857.2|745857.2|747861.4|745861.4|747841.4|745841.4|20
1644421680000|2022-02-09 15:48:00|747877.3|745877.3|747864.4|745864.4|747905.4|745905.4|747854.4|745854.4|28
1644421690000|2022-02-09 15:48:10|747861.9|745861.9|747875.2|745875.2|747877.9|745877.9|747861.9|745861.9|24
1644421700000|2022-02-09 15:48:20|747877.8|745877.8|747904.4|745904.4|747906.6|745906.6|747872.2|745872.2|30
1644421710000|2022-02-09 15:48:30|747903|745903|747963.8|745963.8|747963.8|745963.8|747901.2|745901.2|31
1644421720000|2022-02-09 15:48:40|747970.2|745970.2|747864.3|745864.3|747970.2|746489.7|747358.9|745848.8|32
1644421730000|2022-02-09 15:48:50|747866.3|745866.3|747859.2|745859.2|747866.3|745866.3|747858.1|745858.1|22
1644421740000|2022-02-09 15:49:00|747859.4|745859.4|747874.6|745874.6|747881.2|745881.2|747859.4|745859.4|25
1644421750000|2022-02-09 15:49:10|747377.3|746377.3|747366.4|746366.4|747378.9|746378.9|747366.4|746366.4|25
1644421760000|2022-02-09 15:49:20|747369.3|746369.3|747372.8|746372.8|747386.6|746386.6|747363.1|746363.1|17
1644421770000|2022-02-09 15:49:30|747375.9|746375.9|747368.8|746368.8|747376.7|746376.7|747366.6|746366.6|20
1644421780000|2022-02-09 15:49:40|747368.3|746368.3|748001.3|746001.3|748001.3|746393.2|747345.5|745945.9|32
1644421790000|2022-02-09 15:49:50|748005.5|746005.5|747998.3|745998.3|748012.4|746012.4|747988.4|745988.4|36
1644421800000|2022-02-09 15:50:00|748005.1|746005.1|748015.5|746015.5|748019.1|746019.1|747999.5|745999.5|23
1644421810000|2022-02-09 15:50:10|748014.7|746014.7|747984.7|745984.7|748014.7|746014.7|747977.6|745977.6|29
1644421820000|2022-02-09 15:50:20|747984.6|745984.6|748003.1|746003.1|748014.1|746014.1|747984.6|745984.6|27
1644421830000|2022-02-09 15:50:30|747997.7|745997.7|747922.9|745922.9|747997.7|745997.7|747922.9|745922.9|27
1644421840000|2022-02-09 15:50:40|747436.6|746436.6|747946.1|745946.1|747948.5|746436.6|747436.6|745926.7|25
1644421850000|2022-02-09 15:50:50|747952.9|745952.9|747940.8|745940.8|747957.8|745957.8|747936.3|745936.3|21
1644421860000|2022-02-09 15:51:00|747941.4|745941.4|747958.2|745958.2|747958.2|745958.2|747939.4|745939.4|23
1644421870000|2022-02-09 15:51:10|747946.8|745946.8|747974.3|745974.3|747978|745978|747946.8|745946.8|21
1644421880000|2022-02-09 15:51:20|747974.6|745974.6|747343.1|746343.1|747976.2|746345.6|747331.8|745845.6|32
1644421890000|2022-02-09 15:51:30|747347.8|746347.8|747818.8|745818.8|747856.8|746386.6|747341.7|745790|29
1644421900000|2022-02-09 15:51:40|747820.8|745820.8|747693.3|745693.3|747854.7|746252.5|747252.5|745693.3|28
1644421910000|2022-02-09 15:51:50|747692.8|745692.8|747671.1|745671.1|747692.8|745692.8|747660.4|745660.4|28
1644421920000|2022-02-09 15:52:00|747673.6|745673.6|747657|745657|747691|745691|747657|745657|31
1644421930000|2022-02-09 15:52:10|747658.1|745658.1|747645.5|745645.5|747658.1|746152.2|747151.8|745645.5|22
1644421940000|2022-02-09 15:52:20|747646.5|745646.5|747669.6|745669.6|747669.6|745669.6|747644.7|745644.7|22
1644421950000|2022-02-09 15:52:30|747669.3|745669.3|747662.8|745662.8|747669.9|745669.9|747660.1|745660.1|25
1644421960000|2022-02-09 15:52:40|747664.8|745664.8|747126.8|746126.8|747665.2|746132.6|747124.9|745660.2|27
1644421970000|2022-02-09 15:52:50|747622.8|745622.8|747732.3|745732.3|747732.3|746210.3|747120.5|745621.9|30
1644421980000|2022-02-09 15:53:00|747727.5|745727.5|747725.7|745725.7|747737|745737|747725.2|745725.2|31
1644421990000|2022-02-09 15:53:10|747726.6|745726.6|747189.1|746189.1|747826.6|746378|747176.3|745686.3|31
1644422000000|2022-02-09 15:53:20|747195.9|746195.9|747194.2|746194.2|747195.9|746195.9|747184.3|746184.3|29
1644422010000|2022-02-09 15:53:30|747195.5|746195.5|747274.3|746274.3|747794|746305|747190.5|745794|26
1644422020000|2022-02-09 15:53:40|747273.2|746273.2|747862|745862|747874.5|746370.8|747273.2|745854.7|30
1644422030000|2022-02-09 15:53:50|747860.8|745860.8|747333.9|746333.9|747863.9|746340.3|747323.1|745860.8|27
1644422040000|2022-02-09 15:54:00|747331.7|746331.7|747336.6|746336.6|747337.5|746337.5|747330.7|746330.7|28
1644422050000|2022-02-09 15:54:10|747336.8|746336.8|747352.8|746352.8|747856.2|746359.6|747335.5|745845.4|24
1644422060000|2022-02-09 15:54:20|747359.8|746359.8|747353.3|746353.3|747361.6|746361.6|747349.7|746349.7|19
1644422070000|2022-02-09 15:54:30|747350.4|746350.4|747347.1|746347.1|747367.3|746367.3|747338.5|746338.5|24
1644422080000|2022-02-09 15:54:40|747341|746341|747344|746344|747349.6|746349.6|747332.5|746332.5|26
1644422090000|2022-02-09 15:54:50|747341.4|746341.4|747334.2|746334.2|747348.5|746348.5|747323.3|746323.3|21
1644422100000|2022-02-09 15:55:00|747337.1|746337.1|747346|746346|747346|746346|747326.8|746326.8|25
1644422110000|2022-02-09 15:55:10|747340.8|746340.8|747341.4|746341.4|747347.9|746347.9|747334.6|746334.6|20
1644422120000|2022-02-09 15:55:20|747343.6|746343.6|747343.5|746343.5|747349.3|746349.3|747336.4|746336.4|16
1644422130000|2022-02-09 15:55:30|747344.4|746344.4|747333.3|746333.3|747347.9|746347.9|747326.9|746326.9|18
1644422140000|2022-02-09 15:55:40|747313.2|746313.2|747326.2|746326.2|747815.9|746332.9|747306.2|745810.2|29
1644422150000|2022-02-09 15:55:50|747326.5|746326.5|747322|746322|747345.5|746345.5|747311.3|746311.3|24
1644422160000|2022-02-09 15:56:00|747328.6|746328.6|747334.8|746334.8|747354.2|746354.2|747328.6|746328.6|18
1644422170000|2022-02-09 15:56:10|747336|746336|747336.1|746336.1|747347.6|746347.6|747329.3|746329.3|21
1644422180000|2022-02-09 15:56:20|747335.2|746335.2|747178.6|746178.6|747351.3|746351.3|747175.7|746175.7|23
1644422190000|2022-02-09 15:56:30|747180.5|746180.5|747664|745664|747679.3|746181.6|747162.8|745662.3|28
1644422200000|2022-02-09 15:56:40|747664.2|745664.2|747665.3|745665.3|747669.2|745669.2|747660.6|745660.6|18
1644422210000|2022-02-09 15:56:50|747665.7|745665.7|747674.9|745674.9|747678.9|745678.9|747664.9|745664.9|18
1644422220000|2022-02-09 15:57:00|747675.2|745675.2|747668.9|745668.9|747677.3|745677.3|747654.1|745654.1|24
1644422230000|2022-02-09 15:57:10|747667|745667|747675.7|745675.7|747682.3|746237.9|747171.8|745664.6|28
1644422240000|2022-02-09 15:57:20|747173.5|746173.5|747681.3|745681.3|747683.5|746178.8|747171.1|745662.8|26
1644422250000|2022-02-09 15:57:30|747663|745663|747670.8|745670.8|747683.1|745683.1|747638.3|745638.3|36
1644422260000|2022-02-09 15:57:40|747665.4|745665.4|747726.7|745726.7|747726.7|745726.7|747662.6|745662.6|32
1644422270000|2022-02-09 15:57:50|747710.1|745710.1|747704.9|745704.9|747710.1|745710.1|747694.7|745694.7|24
1644422280000|2022-02-09 15:58:00|747702.2|745702.2|747619.7|745619.7|747702.2|745702.2|747619.7|745619.7|29
1644422290000|2022-02-09 15:58:10|747628.2|745628.2|747046.5|746046.5|747658.4|746056.2|747027|745562.4|33
1644422300000|2022-02-09 15:58:20|747046.6|746046.6|747679.3|745679.3|747679.3|746122.1|747039|745634.6|31
1644422310000|2022-02-09 15:58:30|747681.1|745681.1|747707|745707|747713.2|745713.2|747652.6|745652.6|30
1644422320000|2022-02-09 15:58:40|747694.9|745694.9|747670.4|745670.4|747716.8|745716.8|747657.1|745657.1|32
1644422330000|2022-02-09 15:58:50|747683.6|745683.6|747658|745658|747683.6|745683.6|747638|745638|31
1644422340000|2022-02-09 15:59:00|747679.6|745679.6|747703.4|745703.4|747703.4|745703.4|747670.3|745670.3|31
1644422350000|2022-02-09 15:59:10|747681.8|745681.8|747650.3|745650.3|747698.5|745698.5|747644.1|745644.1|26
1644422360000|2022-02-09 15:59:20|747643.4|745643.4|747645.6|745645.6|747648.9|745648.9|747630.4|745630.4|33
1644422370000|2022-02-09 15:59:30|747646|745646|747650.9|745650.9|747654.6|745654.6|747624.9|745624.9|36
1644422380000|2022-02-09 15:59:40|747626.6|745626.6|747656.7|745656.7|747683.5|745683.5|747624.9|745624.9|36
1644422390000|2022-02-09 15:59:50|747652.3|745652.3|747658.9|745658.9|747679.6|745679.6|747641.1|745641.1|21
1644422400000|2022-02-09 16:00:00|747666.9|745666.9|747195|746195|747697.4|746203.7|747151.2|745658.4|35
1644422410000|2022-02-09 16:00:10|747199|746199|747712.5|745712.5|747735.4|746199|747199|745670.6|30
1644422420000|2022-02-09 16:00:20|747710.2|745710.2|747723.3|745723.3|747725.2|745725.2|747694.2|745694.2|30
1644422430000|2022-02-09 16:00:30|747722.8|745722.8|747729.7|745729.7|747729.7|745729.7|747719.6|745719.6|27
1644422440000|2022-02-09 16:00:40|747729.8|745729.8|747722.5|745722.5|747737.9|745737.9|747722.5|745722.5|23
1644422450000|2022-02-09 16:00:50|747725.3|745725.3|747740.6|745740.6|747746.8|745746.8|747725.3|745725.3|24
1644422460000|2022-02-09 16:01:00|747732.2|745732.2|747737.9|745737.9|747774.1|745774.1|747725.5|745725.5|27
1644422470000|2022-02-09 16:01:10|747740|745740|747690.7|745690.7|747743.9|745743.9|747690|745690|30
1644422480000|2022-02-09 16:01:20|747698.1|745698.1|747686.6|745686.6|747728.2|745728.2|747665.8|745665.8|26
1644422490000|2022-02-09 16:01:30|747681|745681|747189.7|746189.7|747687.2|746203|747179|745678.7|24
1644422500000|2022-02-09 16:01:40|747183.4|746183.4|747320.9|746320.9|747320.9|746320.9|747177.9|746177.9|29
1644422510000|2022-02-09 16:01:50|747332.5|746332.5|747666.5|745666.5|747671.4|746332.5|747256.1|745647.1|34
1644422520000|2022-02-09 16:02:00|747667.4|745667.4|747640.7|745640.7|747670.7|745670.7|747626.4|745626.4|23
1644422530000|2022-02-09 16:02:10|747634.8|745634.8|747668.7|745668.7|747682.7|745682.7|747631.6|745631.6|22
1644422540000|2022-02-09 16:02:20|747673.7|745673.7|747679.5|745679.5|747761|746264.3|747142|745640.2|33
1644422550000|2022-02-09 16:02:30|747671.8|745671.8|747665.5|745665.5|747708.9|745708.9|747638.9|745638.9|33
1644422560000|2022-02-09 16:02:40|747667|745667|747147.8|746147.8|747681.4|746157.4|747147.8|745661.3|21
1644422570000|2022-02-09 16:02:50|747155.2|746155.2|747650.2|745650.2|747650.2|746157.6|747145.2|745636.8|21
1644422580000|2022-02-09 16:03:00|747656.2|745656.2|747652.9|745652.9|747662.1|745662.1|747652.9|745652.9|13
1644422590000|2022-02-09 16:03:10|747655.9|745655.9|747213.5|746213.5|747670.5|746222.5|747136.2|745655.7|20
1644422600000|2022-02-09 16:03:20|747221|746221|747264.8|746264.8|747264.8|746264.8|747212.5|746212.5|24
1644422610000|2022-02-09 16:03:30|747258.1|746258.1|747264.4|746264.4|747269.8|746269.8|747253.2|746253.2|16
1644422620000|2022-02-09 16:03:40|747265.6|746265.6|747272.5|746272.5|747276.3|746276.3|747265.6|746265.6|19
1644422630000|2022-02-09 16:03:50|747280.4|746280.4|747225.2|746225.2|747733.5|746293.5|747217.1|745733.5|16
1644422640000|2022-02-09 16:04:00|747234.5|746234.5|747153.7|746153.7|747234.5|746234.5|747151.8|746151.8|28
1644422650000|2022-02-09 16:04:10|747158.2|746158.2|747188|746188|747197.6|746197.6|747158.2|746158.2|17
1644422660000|2022-02-09 16:04:20|747196.7|746196.7|747190.1|746190.1|747196.7|746196.7|747180.9|746180.9|19
1644422670000|2022-02-09 16:04:30|747190.6|746190.6|747217.3|746217.3|747261.1|746261.1|747188|746188|26
1644422680000|2022-02-09 16:04:40|747176|746176|747148|746148|747176|746176|747141|746141|31
1644422690000|2022-02-09 16:04:50|747147.7|746147.7|747156.3|746156.3|747159.3|746159.3|747131.7|746131.7|19
1644422700000|2022-02-09 16:05:00|747147.4|746147.4|747137|746137|747147.4|746147.4|747071.1|746071.1|31
1644422710000|2022-02-09 16:05:10|747131.2|746131.2|747066.3|746066.3|747171.9|746171.9|747063.9|746063.9|29
1644422720000|2022-02-09 16:05:20|747065.7|746065.7|747109.3|746109.3|747109.3|746109.3|747064.2|746064.2|31
1644422730000|2022-02-09 16:05:30|747108.1|746108.1|747093|746093|747111.3|746111.3|747080.4|746080.4|30
1644422740000|2022-02-09 16:05:40|747092.3|746092.3|747116.8|746116.8|747119.7|746119.7|747089.6|746089.6|20
1644422750000|2022-02-09 16:05:50|747118.3|746118.3|747139.6|746139.6|747599.1|746139.6|747075.9|745567.7|22
1644422760000|2022-02-09 16:06:00|747145|746145|747640|745640|747668|746145.2|747137.1|745615.8|35
1644422770000|2022-02-09 16:06:10|747637.7|745637.7|747642.3|745642.3|747659.4|746141.3|747129.1|745626.4|26
1644422780000|2022-02-09 16:06:20|747657.4|745657.4|747151.6|746151.6|747657.4|746161.1|747142.5|745620|29
1644422790000|2022-02-09 16:06:30|747160.2|746160.2|747185.7|746185.7|747196.8|746196.8|747158.9|746158.9|26
1644422800000|2022-02-09 16:06:40|747179|746179|747189.4|746189.4|747191.1|746191.1|747173.8|746173.8|17
1644422810000|2022-02-09 16:06:50|747188.8|746188.8|747178|746178|747190.3|746190.3|747163.9|746163.9|20
1644422820000|2022-02-09 16:07:00|747178.1|746178.1|747204.8|746204.8|747236.3|746236.3|747178.1|746178.1|20
1644422830000|2022-02-09 16:07:10|747198.5|746198.5|747204.4|746204.4|747219.5|746219.5|747183.9|746183.9|19
1644422840000|2022-02-09 16:07:20|747223.8|746223.8|747660.3|745660.3|747672|746231.2|747180.9|745650.9|27
1644422850000|2022-02-09 16:07:30|747662.6|745662.6|747671.4|745671.4|747672.9|745672.9|747648.3|745648.3|18
1644422860000|2022-02-09 16:07:40|747668.1|745668.1|747051|746051|747668.1|746068.7|747047.3|745656.7|20
1644422870000|2022-02-09 16:07:50|747052|746052|747057.1|746057.1|747070.4|746070.4|747052|746052|21
1644422880000|2022-02-09 16:08:00|747060|746060|747060.3|746060.3|747061.3|746061.3|747051.2|746051.2|21
1644422890000|2022-02-09 16:08:10|747058.6|746058.6|747056.6|746056.6|747063.9|746063.9|747050.9|746050.9|21
1644422900000|2022-02-09 16:08:20|747055.4|746055.4|747060.4|746060.4|747085.7|746085.7|747050.8|746050.8|28
1644422910000|2022-02-09 16:08:30|747057.5|746057.5|747032.6|746032.6|747075.9|746075.9|747022.3|746022.3|27
1644422920000|2022-02-09 16:08:40|747027.5|746027.5|746865|745865|747467.8|746032.6|746859.8|745467.8|31
1644422930000|2022-02-09 16:08:50|746851.6|745851.6|747189.6|745189.6|747247.4|745851.6|746639.1|745189.6|40
1644422940000|2022-02-09 16:09:00|747193.2|745193.2|746619.3|745619.3|747240.1|745660.2|746609.7|745105.6|33
1644422950000|2022-02-09 16:09:10|746611.3|745611.3|746623.9|745623.9|746624.5|745624.5|746588.2|745588.2|23
1644422960000|2022-02-09 16:09:20|746633.1|745633.1|747144.9|745144.9|747162|745657.8|746611.2|745144.9|33
1644422970000|2022-02-09 16:09:30|746644.8|745644.8|746663.3|745663.3|746668.9|745668.9|746644.8|745644.8|32
1644422980000|2022-02-09 16:09:40|746660|745660|746673.5|745673.5|746674.9|745674.9|746651.4|745651.4|27
1644422990000|2022-02-09 16:09:50|746670.4|745670.4|747265.7|745265.7|747267.7|745709.3|746655|745244.9|27
1644423000000|2022-02-09 16:10:00|747265.6|745265.6|747292.1|745292.1|747312.1|745312.1|747264.6|745264.6|36
1644423010000|2022-02-09 16:10:10|747291.2|745291.2|746822.3|745822.3|747306|745822.3|746809.3|745291.2|26
1644423020000|2022-02-09 16:10:20|746822.4|745822.4|746869|745869|747371.2|745871.6|746822.3|745350.8|25
1644423030000|2022-02-09 16:10:30|746869.6|745869.6|746842.4|745842.4|746879.2|745879.2|746834.1|745834.1|26
1644423040000|2022-02-09 16:10:40|746845.5|745845.5|746840.1|745840.1|746856.1|745856.1|746840.1|745840.1|22
1644423050000|2022-02-09 16:10:50|746843.2|745843.2|746837.3|745837.3|746846.4|745846.4|746833.9|745833.9|15
1644423060000|2022-02-09 16:11:00|746837.5|745837.5|746818|745818|746840.2|745840.2|746817.4|745817.4|19
1644423070000|2022-02-09 16:11:10|746843.1|745843.1|746792.6|745792.6|746843.1|745843.1|746768.9|745768.9|26
1644423080000|2022-02-09 16:11:20|746794.8|745794.8|746794.3|745794.3|746802.8|745802.8|746780.9|745780.9|23
1644423090000|2022-02-09 16:11:30|746791.8|745791.8|746851.8|745851.8|746861.4|745861.4|746791.8|745791.8|31
1644423100000|2022-02-09 16:11:40|746851.5|745851.5|746850.6|745850.6|746865.9|745865.9|746847.8|745847.8|26
1644423110000|2022-02-09 16:11:50|746852.2|745852.2|746868.2|745868.2|746871.8|745871.8|746849.8|745849.8|21
1644423120000|2022-02-09 16:12:00|746882.6|745882.6|746816.2|745816.2|746882.6|745882.6|746764.1|745764.1|31
1644423130000|2022-02-09 16:12:10|746814.8|745814.8|746656|745656|747306.2|745815.1|746644.1|745306.2|19
1644423140000|2022-02-09 16:12:20|746655.4|745655.4|746667.2|745667.2|746670.7|745670.7|746655|745655|18
1644423150000|2022-02-09 16:12:30|746667.5|745667.5|746662.5|745662.5|746670|745670|746659.6|745659.6|18
1644423160000|2022-02-09 16:12:40|746663.1|745663.1|746649.5|745649.5|746669.2|745669.2|746649.5|745649.5|18
1644423170000|2022-02-09 16:12:50|746653.1|745653.1|746648.9|745648.9|746655.6|745655.6|746647.9|745647.9|16
1644423180000|2022-02-09 16:13:00|746648.6|745648.6|746651.1|745651.1|746652|745652|746644.9|745644.9|17
1644423190000|2022-02-09 16:13:10|746650.6|745650.6|746706|745706|746716.5|745716.5|746650.4|745650.4|22
1644423200000|2022-02-09 16:13:20|746700.5|745700.5|746689|745689|746722.4|745722.4|746689|745689|26
1644423210000|2022-02-09 16:13:30|746689.4|745689.4|746690.6|745690.6|746690.6|745690.6|746685.3|745685.3|16
1644423220000|2022-02-09 16:13:40|746692.5|745692.5|746683.3|745683.3|746692.5|745692.5|746681.4|745681.4|21
1644423230000|2022-02-09 16:13:50|746684.5|745684.5|746686.3|745686.3|746686.3|745686.3|746683.4|745683.4|13
1644423240000|2022-02-09 16:14:00|746686.7|745686.7|746707.6|745707.6|746744.8|745744.8|746686|745686|30
1644423250000|2022-02-09 16:14:10|746706.9|745706.9|746708.7|745708.7|746717|745717|746700.9|745700.9|21
1644423260000|2022-02-09 16:14:20|746708.6|745708.6|746702.4|745702.4|746708.6|745708.6|746701.3|745701.3|23
1644423270000|2022-02-09 16:14:30|746700.6|745700.6|746705.7|745705.7|746707.4|745707.4|746700.5|745700.5|15
1644423280000|2022-02-09 16:14:40|746707.8|745707.8|746713.7|745713.7|746722.5|745722.5|746699.7|745699.7|22
1644423290000|2022-02-09 16:14:50|746710|745710|746715.6|745715.6|746717.4|745717.4|746708.7|745708.7|15
1644423300000|2022-02-09 16:15:00|746704.4|745704.4|746705.7|745705.7|746731.4|745731.4|746699.2|745699.2|28
1644423310000|2022-02-09 16:15:10|746707.7|745707.7|746735.1|745735.1|746735.1|745735.1|746700.6|745700.6|18
1644423320000|2022-02-09 16:15:20|746737|745737|746712.2|745712.2|746738.7|745738.7|746697.3|745697.3|20
1644423330000|2022-02-09 16:15:30|746730.7|745730.7|746694.3|745694.3|746730.7|745730.7|746694.3|745694.3|23
1644423340000|2022-02-09 16:15:40|746696.3|745696.3|746712.8|745712.8|746714.2|745714.2|746696.3|745696.3|13
1644423350000|2022-02-09 16:15:50|746712.6|745712.6|746718.2|745718.2|746719.1|745719.1|746710.4|745710.4|20
1644423360000|2022-02-09 16:16:00|746718.8|745718.8|746734.6|745734.6|746735|745735|746700.8|745700.8|20
1644423370000|2022-02-09 16:16:10|746743|745743|746742.8|745742.8|746745.6|745745.6|746737.2|745737.2|24
1644423380000|2022-02-09 16:16:20|746741.3|745741.3|746747.3|745747.3|746759.3|745759.3|746739.3|745739.3|18
1644423390000|2022-02-09 16:16:30|746747.6|745747.6|746763|745763|746763|745763|746747.6|745747.6|18
1644423400000|2022-02-09 16:16:40|746764.1|745764.1|746753.4|745753.4|746764.1|745764.1|746751.5|745751.5|17
1644423410000|2022-02-09 16:16:50|746754|745754|746753.9|745753.9|746761|745761|746753.8|745753.8|19
1644423420000|2022-02-09 16:17:00|746755.9|745755.9|746906.9|745906.9|746919.9|745919.9|746754.9|745754.9|27
1644423430000|2022-02-09 16:17:10|746905.1|745905.1|746932.7|745932.7|746982.6|745982.6|746894.3|745894.3|30
1644423440000|2022-02-09 16:17:20|746927.8|745927.8|746930.8|745930.8|746938.5|745938.5|746913|745913|29
1644423450000|2022-02-09 16:17:30|746929.9|745929.9|746901.9|745901.9|746941|745941|746886.5|745886.5|24
1644423460000|2022-02-09 16:17:40|746898|745898|746919.4|745919.4|746927.8|745927.8|746898|745898|32
1644423470000|2022-02-09 16:17:50|746925.5|745925.5|746953.5|745953.5|746953.5|745953.5|746925.5|745925.5|25
1644423480000|2022-02-09 16:18:00|746950.9|745950.9|746961.7|745961.7|746961.7|745961.7|746934|745934|24
1644423490000|2022-02-09 16:18:10|746969.8|745969.8|746949.8|745949.8|746970.2|745970.2|746927.5|745927.5|25
1644423500000|2022-02-09 16:18:20|746949|745949|746909.4|745909.4|747446.6|745962|746909.4|745407.8|33
1644423510000|2022-02-09 16:18:30|746913.1|745913.1|746911.9|745911.9|746913.6|745913.6|746883.9|745883.9|30
1644423520000|2022-02-09 16:18:40|746912.8|745912.8|746951.6|745951.6|746958.5|745958.5|746912.8|745912.8|24
1644423530000|2022-02-09 16:18:50|746955.5|745955.5|746954.5|745954.5|747005|746005|746947.6|745947.6|23
1644423540000|2022-02-09 16:19:00|746954.4|745954.4|746949.8|745949.8|746956.3|745956.3|746947|745947|22
1644423550000|2022-02-09 16:19:10|746949.9|745949.9|746946|745946|746954.5|745954.5|746946|745946|24
1644423560000|2022-02-09 16:19:20|746934.2|745934.2|746901.4|745901.4|746934.2|745934.2|746899.9|745899.9|22
1644423570000|2022-02-09 16:19:30|746902|745902|746906|745906|746909.8|745909.8|746900.5|745900.5|18
1644423580000|2022-02-09 16:19:40|746907|745907|746916.6|745916.6|746917.3|745917.3|746905.2|745905.2|16
1644423590000|2022-02-09 16:19:50|746909.5|745909.5|746914.2|745914.2|746922.2|745922.2|746909|745909|21
1644423600000|2022-02-09 16:20:00|746915.5|745915.5|746917.7|745917.7|746918.8|745918.8|746915.5|745915.5|12
1644423610000|2022-02-09 16:20:10|746916|745916|746919|745919|746919|745919|746916|745916|11
1644423620000|2022-02-09 16:20:20|746920|745920|746941.4|745941.4|746965|745965|746909.6|745909.6|19
1644423630000|2022-02-09 16:20:30|746940.8|745940.8|746925.6|745925.6|746945.1|745945.1|746909.3|745909.3|21
1644423640000|2022-02-09 16:20:40|746927|745927|746925.5|745925.5|746929|745929|746922.5|745922.5|12
1644423650000|2022-02-09 16:20:50|746923.8|745923.8|746927.1|745927.1|746930.5|745930.5|746912.3|745912.3|22
1644423660000|2022-02-09 16:21:00|746926.1|745926.1|746920.6|745920.6|746927.9|745927.9|746912|745912|21
1644423670000|2022-02-09 16:21:10|746922.4|745922.4|746924.1|745924.1|746930.9|745930.9|746912.4|745912.4|22
1644423680000|2022-02-09 16:21:20|746924.4|745924.4|746912.9|745912.9|746924.4|745924.4|746903.8|745903.8|16
1644423690000|2022-02-09 16:21:30|746912.5|745912.5|746902.9|745902.9|746914.1|745914.1|746902.9|745902.9|9
1644423700000|2022-02-09 16:21:40|746903.7|745903.7|746903.7|745903.7|746906|745906|746899.3|745899.3|16
1644423710000|2022-02-09 16:21:50|746903.9|745903.9|746950.9|745950.9|746952.2|745952.2|746903.9|745903.9|17
1644423720000|2022-02-09 16:22:00|746938.4|745938.4|746938.2|745938.2|746946.7|745946.7|746937.2|745937.2|13
1644423730000|2022-02-09 16:22:10|746937.7|745937.7|746938.2|745938.2|746940.2|745940.2|746936.8|745936.8|13
1644423740000|2022-02-09 16:22:20|746938.7|745938.7|746929.7|745929.7|746947.8|745947.8|746913.5|745913.5|20
1644423750000|2022-02-09 16:22:30|746928.7|745928.7|746864.2|745864.2|746931.1|745931.1|746858.4|745858.4|21
1644423760000|2022-02-09 16:22:40|746852.3|745852.3|746845.1|745845.1|746859|745859|746838.9|745838.9|21
1644423770000|2022-02-09 16:22:50|746845.5|745845.5|746811.1|745811.1|746845.5|745845.5|746805.2|745805.2|23
1644423780000|2022-02-09 16:23:00|746810.1|745810.1|746685.5|745685.5|746810.1|745810.1|746675.7|745675.7|25
1644423790000|2022-02-09 16:23:10|746686.1|745686.1|746626|745626|746686.1|745686.1|746626|745626|21
1644423800000|2022-02-09 16:23:20|746626.7|745626.7|746650.3|745650.3|746653.9|745653.9|746618.4|745618.4|28
1644423810000|2022-02-09 16:23:30|746649|745649|746690.3|745690.3|746715.4|745715.4|746648.8|745648.8|25
1644423820000|2022-02-09 16:23:40|746688.5|745688.5|746702.9|745702.9|746702.9|745702.9|746678.6|745678.6|27
1644423830000|2022-02-09 16:23:50|746703.3|745703.3|746704.8|745704.8|746706.7|745706.7|746701.1|745701.1|11
1644423840000|2022-02-09 16:24:00|746706.9|745706.9|746707.8|745707.8|746713.6|745713.6|746698.6|745698.6|14
1644423850000|2022-02-09 16:24:10|746709|745709|746701.6|745701.6|746715.8|745715.8|746698.4|745698.4|23
1644423860000|2022-02-09 16:24:20|746704.7|745704.7|746739.9|745739.9|747216.8|745739.9|746695.8|745209.2|32
1644423870000|2022-02-09 16:24:30|747237.5|745237.5|746757.8|745757.8|747237.5|745759.8|746732.3|745218.9|29
1644423880000|2022-02-09 16:24:40|747253|745253|746666.1|745666.1|747253|745678.8|746626.3|745173.6|26
1644423890000|2022-02-09 16:24:50|746668.4|745668.4|747183.8|745183.8|747183.8|745675.5|746650.8|745176.7|30
1644423900000|2022-02-09 16:25:00|747176.8|745176.8|747187.6|745187.6|747187.6|745682.9|746672.2|745170|15
1644423910000|2022-02-09 16:25:10|747183.7|745183.7|746679.4|745679.4|747189.5|745715.1|746673.9|745180.7|31
1644423920000|2022-02-09 16:25:20|746684.2|745684.2|746640|745640|747158.5|745687.5|746640|745158.5|29
1644423930000|2022-02-09 16:25:30|746640.4|745640.4|746645.7|745645.7|746646.1|745646.1|746632.3|745632.3|25
1644423940000|2022-02-09 16:25:40|746645.6|745645.6|746648.9|745648.9|746648.9|745648.9|746645.1|745645.1|14
1644423950000|2022-02-09 16:25:50|746648.7|745648.7|746650.6|745650.6|746650.6|745650.6|746632.1|745632.1|15
1644423960000|2022-02-09 16:26:00|746652.7|745652.7|746637.4|745637.4|746652.7|745652.7|746618.3|745618.3|26
1644423970000|2022-02-09 16:26:10|746638.9|745638.9|746633.8|745633.8|746640.5|745640.5|746631|745631|13
1644423980000|2022-02-09 16:26:20|746633.5|745633.5|746643.2|745643.2|746706.7|745706.7|746632.2|745632.2|25
1644423990000|2022-02-09 16:26:30|746649.2|745649.2|746568.5|745568.5|746661.1|745661.1|746511|745511|26
1644424000000|2022-02-09 16:26:40|746570.2|745570.2|746589|745589|746595.5|745595.5|746562.4|745562.4|21
1644424010000|2022-02-09 16:26:50|746590.2|745590.2|746606.3|745606.3|747105|745608.4|746583.9|745097.7|23
1644424020000|2022-02-09 16:27:00|746606.8|745606.8|746654.4|745654.4|746654.4|745654.4|746601.3|745601.3|22
1644424030000|2022-02-09 16:27:10|746656.6|745656.6|747146.9|745146.9|747151.8|745671.9|746643.2|745136.9|26
1644424040000|2022-02-09 16:27:20|747143.7|745143.7|747133.9|745133.9|747146.1|745627.4|746612.9|745121.9|19
1644424050000|2022-02-09 16:27:30|746640.8|745640.8|746637.4|745637.4|746642.6|745642.6|746624.9|745624.9|20
1644424060000|2022-02-09 16:27:40|746640.4|745640.4|746659.3|745659.3|746663.7|745663.7|746639.8|745639.8|22
1644424070000|2022-02-09 16:27:50|746656|745656|746690.6|745690.6|747182.3|745709.8|746652.9|745180.9|20
1644424080000|2022-02-09 16:28:00|746692.8|745692.8|746688.4|745688.4|747227.9|745748.5|746683.4|745227.9|26
1644424090000|2022-02-09 16:28:10|746697.6|745697.6|746695.9|745695.9|746730.6|745730.6|746682.1|745682.1|28
1644424100000|2022-02-09 16:28:20|746699.5|745699.5|746702.1|745702.1|746708.9|745708.9|746682.9|745682.9|18
1644424110000|2022-02-09 16:28:30|746696.7|745696.7|746690.7|745690.7|746703|745703|746690.7|745690.7|15
1644424120000|2022-02-09 16:28:40|746698|745698|746692.9|745692.9|746707.2|745707.2|746652.9|745652.9|23
1644424130000|2022-02-09 16:28:50|746693.2|745693.2|746694.4|745694.4|747206.6|745702.8|746670.4|745176.3|23
1644424140000|2022-02-09 16:29:00|746694.6|745694.6|746692.7|745692.7|746706.8|745706.8|746685|745685|16
1644424150000|2022-02-09 16:29:10|746692.4|745692.4|746671.8|745671.8|746706.3|745706.3|746671.8|745671.8|23
1644424160000|2022-02-09 16:29:20|746675.4|745675.4|747183.2|745183.2|747190.4|745713.9|746675.4|745169.1|13
1644424170000|2022-02-09 16:29:30|747181.3|745181.3|746701.5|745701.5|747187.8|745703.2|746686.6|745181.3|19
1644424180000|2022-02-09 16:29:40|746680.7|745680.7|746700.3|745700.3|746708.6|745708.6|746680.7|745680.7|23
1644424190000|2022-02-09 16:29:50|746699.9|745699.9|746672.9|745672.9|747197.9|745709.8|746662.3|745163.2|30
1644424200000|2022-02-09 16:30:00|746707|745707|746706.5|745706.5|746710.9|745710.9|746667.9|745667.9|25
1644424210000|2022-02-09 16:30:10|746704.4|745704.4|746689.6|745689.6|746710.7|745710.7|746677.6|745677.6|22
1644424220000|2022-02-09 16:30:20|746692.1|745692.1|746591.2|745591.2|746704.1|745704.1|746582|745582|21
1644424230000|2022-02-09 16:30:30|746608.3|745608.3|746639.9|745639.9|747134.8|745644.8|746596.4|745115.3|29
1644424240000|2022-02-09 16:30:40|746638.8|745638.8|746425.5|745425.5|746880.6|745638.8|746369.8|744880.6|36
1644424250000|2022-02-09 16:30:50|746944.5|744944.5|747048.5|745048.5|747054.3|745523.8|746423.6|744927.5|27
1644424260000|2022-02-09 16:31:00|747052.1|745052.1|746598.1|745598.1|747057|745604.9|746562.5|745037.3|27
1644424270000|2022-02-09 16:31:10|746605.5|745605.5|746598.2|745598.2|746605.5|745605.5|746592.4|745592.4|22
1644424280000|2022-02-09 16:31:20|746597.4|745597.4|747093.6|745093.6|747095|745604.3|746586|745070.7|28
1644424290000|2022-02-09 16:31:30|747065.5|745065.5|747070.4|745070.4|747074.7|745074.7|747058.1|745058.1|24
1644424300000|2022-02-09 16:31:40|747071.8|745071.8|747084.5|745084.5|747097.2|745609.6|746607.8|745071.8|28
1644424310000|2022-02-09 16:31:50|747093.5|745093.5|746564.6|745564.6|747103.2|745578.9|746564.6|745062.8|29
1644424320000|2022-02-09 16:32:00|746563.7|745563.7|746600.2|745600.2|747101.3|745608|746563.7|745088.7|30
1644424330000|2022-02-09 16:32:10|746592.5|745592.5|747074.4|745074.4|747074.4|745620.2|746592.5|745059.8|31
1644424340000|2022-02-09 16:32:20|747076.5|745076.5|746639.5|745639.5|747076.6|745647.3|746583.2|745076.1|26
1644424350000|2022-02-09 16:32:30|746635.4|745635.4|747091.4|745091.4|747111|745682.4|746619.3|745080.5|23
1644424360000|2022-02-09 16:32:40|747086.9|745086.9|746608.5|745608.5|747086.9|745611.6|746591.8|745086.9|19
1644424370000|2022-02-09 16:32:50|747107|745107|747107.4|745107.4|747110.9|745110.9|747103.6|745103.6|18
1644424380000|2022-02-09 16:33:00|747107.9|745107.9|746564.2|745564.2|747111.5|745633.6|746562|745047.5|23
1644424390000|2022-02-09 16:33:10|746573|745573|746569.8|745569.8|746600.3|745600.3|746564.5|745564.5|26
1644424400000|2022-02-09 16:33:20|747061.5|745061.5|746521.4|745521.4|747074.7|745577.2|746488.4|745061.5|29
1644424410000|2022-02-09 16:33:30|746525.2|745525.2|746408.2|745408.2|746547.8|745547.8|746396.3|745396.3|38
1644424420000|2022-02-09 16:33:40|746417.8|745417.8|746919.4|744919.4|746959.9|745461.3|746394.8|744919.4|31
1644424430000|2022-02-09 16:33:50|746934.4|744934.4|746958.7|744958.7|746958.7|745437.3|746410|744901|30
1644424440000|2022-02-09 16:34:00|746429.7|745429.7|746958.3|744958.3|746975.2|745429.7|746429.7|744917.2|25
1644424450000|2022-02-09 16:34:10|746965.9|744965.9|746535.3|745535.3|746991|745535.3|746501.5|744919.4|27
1644424460000|2022-02-09 16:34:20|746520.5|745520.5|746434.7|745434.7|746543.5|745543.5|746422.8|745422.8|27
1644424470000|2022-02-09 16:34:30|746410.6|745410.6|746733.9|744733.9|746733.9|745410.6|746232.1|744688.5|28
1644424480000|2022-02-09 16:34:40|746766.5|744766.5|746185.8|745185.8|746774.6|745216.2|746180.5|744730.4|33
1644424490000|2022-02-09 16:34:50|746692.7|744692.7|746748.6|744748.6|746748.6|745197.8|746162.9|744683.3|32
1644424500000|2022-02-09 16:35:00|746786.7|744786.7|746328.7|745328.7|746800.5|745334.2|746244.6|744770.3|32
1644424510000|2022-02-09 16:35:10|746334|745334|746329.8|745329.8|746855|745387|746328.9|744854.2|32
1644424520000|2022-02-09 16:35:20|746333.2|745333.2|746385.6|745385.6|746886.4|745390.8|746333.2|744863|30
1644424530000|2022-02-09 16:35:30|746389.6|745389.6|746356.9|745356.9|746848.4|745390.6|746356.9|744836.4|26
1644424540000|2022-02-09 16:35:40|746323.9|745323.9|746324.4|745324.4|746347|745347|746317.7|745317.7|20
1644424550000|2022-02-09 16:35:50|746342.2|745342.2|746833.7|744833.7|746835.1|745342.2|746312.5|744829.6|18
1644424560000|2022-02-09 16:36:00|746819|744819|746315.8|745315.8|746835.4|745339.1|746315.1|744809.8|30
1644424570000|2022-02-09 16:36:10|746314.8|745314.8|746831.4|744831.4|746831.4|745347.4|746311.5|744808.5|35
1644424580000|2022-02-09 16:36:20|746833|744833|746331.3|745331.3|746836.9|745333.4|746314.6|744821.6|20
1644424590000|2022-02-09 16:36:30|746322.2|745322.2|746324.1|745324.1|746343.6|745343.6|746317.7|745317.7|23
1644424600000|2022-02-09 16:36:40|746322.5|745322.5|746324|745324|746324.9|745324.9|746310.2|745310.2|24
1644424610000|2022-02-09 16:36:50|746325.6|745325.6|746343.3|745343.3|746844.8|745345.5|746321.2|744830.3|25
1644424620000|2022-02-09 16:37:00|746343.9|745343.9|746326.3|745326.3|746343.9|745343.9|746309.7|745309.7|25
1644424630000|2022-02-09 16:37:10|746329.1|745329.1|746306.1|745306.1|746330.2|745330.2|746303.6|745303.6|17
1644424640000|2022-02-09 16:37:20|746304.7|745304.7|746853.8|744853.8|746858.1|745324.2|746298.7|744833.8|27
1644424650000|2022-02-09 16:37:30|746852.9|744852.9|746346.4|745346.4|746860.6|745359.9|746336.8|744852.9|26
1644424660000|2022-02-09 16:37:40|746348.4|745348.4|746339.7|745339.7|746368.3|745368.3|746336.7|745336.7|26
1644424670000|2022-02-09 16:37:50|746339.8|745339.8|746337.5|745337.5|746348.8|745348.8|746336.6|745336.6|18
1644424680000|2022-02-09 16:38:00|746337.2|745337.2|746337.3|745337.3|746339.1|745339.1|746329|745329|19
1644424690000|2022-02-09 16:38:10|746339.6|745339.6|746357|745357|746855.7|745364.5|746311.3|744824.2|24
1644424700000|2022-02-09 16:38:20|746345.4|745345.4|746353.8|745353.8|746353.8|745353.8|746342.2|745342.2|20
1644424710000|2022-02-09 16:38:30|746353.2|745353.2|746349.7|745349.7|746353.7|745353.7|746335|745335|20
1644424720000|2022-02-09 16:38:40|746349.4|745349.4|746350.6|745350.6|746355.9|745355.9|746343.2|745343.2|20
1644424730000|2022-02-09 16:38:50|746351.4|745351.4|746354.3|745354.3|746355.2|745355.2|746344.4|745344.4|22
1644424740000|2022-02-09 16:39:00|746355.5|745355.5|746363.4|745363.4|746366.6|745366.6|746348|745348|27
1644424750000|2022-02-09 16:39:10|746363.7|745363.7|746325.2|745325.2|746363.7|745363.7|746318.4|745318.4|28
1644424760000|2022-02-09 16:39:20|746327.3|745327.3|746307.5|745307.5|746327.3|745327.3|746285.1|745285.1|22
1644424770000|2022-02-09 16:39:30|746307.3|745307.3|746279.9|745279.9|746307.3|745307.3|746278|745278|16
1644424780000|2022-02-09 16:39:40|746286.2|745286.2|746277.4|745277.4|746287.1|745287.1|746255|745255|18
1644424790000|2022-02-09 16:39:50|746258|745258|746261.7|745261.7|746273.8|745273.8|746258|745258|12
1644424800000|2022-02-09 16:40:00|746259.2|745259.2|746173.8|745173.8|746266.3|745266.3|746172.3|745172.3|26
1644424810000|2022-02-09 16:40:10|746172.8|745172.8|746138.6|745138.6|746179.1|745179.1|746117.7|745117.7|34
1644424820000|2022-02-09 16:40:20|746645.2|744645.2|746737.8|744737.8|746738.9|745166.7|746155.2|744645.2|34
1644424830000|2022-02-09 16:40:30|746739.3|744739.3|746299|745299|746774.6|745311.8|746291.7|744733|30
1644424840000|2022-02-09 16:40:40|746298.2|745298.2|746218.8|745218.8|746760|745307.3|746208.3|744731|30
1644424850000|2022-02-09 16:40:50|746219.9|745219.9|746702.4|744702.4|746758.3|745219.9|746198.3|744702.4|31
1644424860000|2022-02-09 16:41:00|746697|744697|746209|745209|746701.4|745218.4|746197.2|744697|32
1644424870000|2022-02-09 16:41:10|746209.4|745209.4|746205.4|745205.4|746216.8|745216.8|746201.8|745201.8|31
1644424880000|2022-02-09 16:41:20|746203.2|745203.2|746211.3|745211.3|746213.4|745213.4|746200.4|745200.4|29
1644424890000|2022-02-09 16:41:30|746216.3|745216.3|746216.8|745216.8|746226|745226|746204.7|745204.7|32
1644424900000|2022-02-09 16:41:40|746211.4|745211.4|746717.5|744717.5|746717.7|745211.4|746211.4|744708.7|17
1644424910000|2022-02-09 16:41:50|746714.5|744714.5|746218.5|745218.5|746721.8|745218.7|746216.7|744708.6|26
1644424920000|2022-02-09 16:42:00|746217.9|745217.9|746226.5|745226.5|746227.5|745227.5|746212.6|745212.6|23
1644424930000|2022-02-09 16:42:10|746233.4|745233.4|746330.6|745330.6|746713.7|745331.5|746226.4|744713.7|26
1644424940000|2022-02-09 16:42:20|746334.8|745334.8|746337.2|745337.2|746366.5|745366.5|746332|745332|27
1644424950000|2022-02-09 16:42:30|746324.6|745324.6|746372.2|745372.2|746383.6|745383.6|746324.6|745324.6|32
1644424960000|2022-02-09 16:42:40|746373.6|745373.6|746364.9|745364.9|746388.5|745388.5|746352.2|745352.2|22
1644424970000|2022-02-09 16:42:50|746367.1|745367.1|746326.7|745326.7|746368.9|745368.9|746321.6|745321.6|30
1644424980000|2022-02-09 16:43:00|746328.9|745328.9|746792|744792|746848|745355.6|746286.4|744792|27
1644424990000|2022-02-09 16:43:10|746799.4|744799.4|746341.7|745341.7|746827.8|745366.5|746296.2|744791.6|33
1644425000000|2022-02-09 16:43:20|746344.8|745344.8|746153.1|745153.1|746361.9|745361.9|746133.5|745133.5|30
1644425010000|2022-02-09 16:43:30|746150.8|745150.8|746141.1|745141.1|746177.3|745177.3|746134.2|745134.2|32
1644425020000|2022-02-09 16:43:40|746136.5|745136.5|746138.2|745138.2|746153.3|745153.3|746134.4|745134.4|22
1644425030000|2022-02-09 16:43:50|746143.8|745143.8|746122.7|745122.7|746149.3|745149.3|746116.7|745116.7|20
1644425040000|2022-02-09 16:44:00|746124.7|745124.7|745938.4|744938.4|746124.7|745124.7|745863.8|744863.8|29
1644425050000|2022-02-09 16:44:10|745922.6|744922.6|745927.8|744927.8|745952.2|744952.2|745915.3|744915.3|40
1644425060000|2022-02-09 16:44:20|745925.2|744925.2|745989.1|744989.1|746008.8|745008.8|745925.2|744925.2|35
1644425070000|2022-02-09 16:44:30|745980.5|744980.5|746112.5|745112.5|746119.7|745119.7|745977.4|744977.4|35
1644425080000|2022-02-09 16:44:40|746122.2|745122.2|746229.5|745229.5|746671.8|745235.2|746112.3|744671.8|38
1644425090000|2022-02-09 16:44:50|746234.9|745234.9|746199|745199|746283.4|745283.4|746174.5|745174.5|38
1644425100000|2022-02-09 16:45:00|746219|745219|746645.1|744645.1|746654.8|745230.2|746121.3|744636.7|36
1644425110000|2022-02-09 16:45:10|746641|744641|746716|744716|746716|744716|746639|744639|33
1644425120000|2022-02-09 16:45:20|746718.9|744718.9|746736.1|744736.1|746759.3|745272.4|746234.2|744711.4|28
1644425130000|2022-02-09 16:45:30|746735|744735|746240.9|745240.9|746735|745246.7|746240.9|744714.6|27
1644425140000|2022-02-09 16:45:40|746243.7|745243.7|746236.5|745236.5|746248.6|745248.6|746220.3|745220.3|27
1644425150000|2022-02-09 16:45:50|746235.2|745235.2|746734.2|744734.2|746736.6|745252|746233.2|744731.8|33
1644425160000|2022-02-09 16:46:00|746733.7|744733.7|746288.4|745288.4|746766.2|745289|746262.3|744733.7|31
1644425170000|2022-02-09 16:46:10|746287.2|745287.2|746293.4|745293.4|746305.4|745305.4|746287.2|745287.2|26
1644425180000|2022-02-09 16:46:20|746293.2|745293.2|746299.4|745299.4|746308.1|745308.1|746288.6|745288.6|27
1644425190000|2022-02-09 16:46:30|746296.7|745296.7|746352.3|745352.3|746383.1|745383.1|746296.7|745296.7|28
1644425200000|2022-02-09 16:46:40|746353.5|745353.5|746335|745335|746367.6|745367.6|746335|745335|21
1644425210000|2022-02-09 16:46:50|746350.1|745350.1|746334.1|745334.1|746855.2|745366.3|746332.2|744837.8|34
1644425220000|2022-02-09 16:47:00|746343.4|745343.4|746376.9|745376.9|746861.5|745382.6|746338.1|744832.1|33
1644425230000|2022-02-09 16:47:10|746370.6|745370.6|746363.8|745363.8|746405.6|745405.6|746342|745342|24
1644425240000|2022-02-09 16:47:20|746358.5|745358.5|746356.9|745356.9|746362.1|745362.1|746350.8|745350.8|30
1644425250000|2022-02-09 16:47:30|746357|745357|746353.7|745353.7|746359.1|745359.1|746342.6|745342.6|25
1644425260000|2022-02-09 16:47:40|746355.7|745355.7|746374.4|745374.4|746378.3|745378.3|746352.7|745352.7|18
1644425270000|2022-02-09 16:47:50|746373.3|745373.3|746380.2|745380.2|746392.5|745392.5|746365.6|745365.6|30
1644425280000|2022-02-09 16:48:00|746376.8|745376.8|746400|745400|746412.5|745412.5|746368.5|745368.5|26
1644425290000|2022-02-09 16:48:10|746395.6|745395.6|746365|745365|746402.8|745402.8|746355.6|745355.6|28
1644425300000|2022-02-09 16:48:20|746364.2|745364.2|746405.3|745405.3|746405.3|745405.3|746364.2|745364.2|30
1644425310000|2022-02-09 16:48:30|746407.1|745407.1|746394.7|745394.7|746409.8|745409.8|746367.8|745367.8|30
1644425320000|2022-02-09 16:48:40|746393.7|745393.7|746470|745470|746472.2|745472.2|746383.5|745383.5|32
1644425330000|2022-02-09 16:48:50|746471|745471|746459.6|745459.6|746471.8|745471.8|746459.6|745459.6|25
1644425340000|2022-02-09 16:49:00|746459.7|745459.7|746448.9|745448.9|746473.5|745473.5|746439.5|745439.5|29
1644425350000|2022-02-09 16:49:10|746449.5|745449.5|746434.8|745434.8|746449.5|745449.5|746423.9|745423.9|21
1644425360000|2022-02-09 16:49:20|746432.9|745432.9|746431.2|745431.2|746437.6|745437.6|746430.7|745430.7|17
1644425370000|2022-02-09 16:49:30|746431.7|745431.7|746450.9|745450.9|746450.9|745450.9|746420.8|745420.8|19
1644425380000|2022-02-09 16:49:40|746452.3|745452.3|746485.4|745485.4|746491.6|745491.6|746448.6|745448.6|27
1644425390000|2022-02-09 16:49:50|746493|745493|746470.5|745470.5|746493|745493|746465.9|745465.9|24
1644425400000|2022-02-09 16:50:00|746473|745473|746498.2|745498.2|746510.2|745510.2|746469.6|745469.6|31
1644425410000|2022-02-09 16:50:10|746495.2|745495.2|746492.4|745492.4|746502.6|745502.6|746488.3|745488.3|26
1644425420000|2022-02-09 16:50:20|746494.4|745494.4|746518.1|745518.1|746524.9|745524.9|746489.2|745489.2|28
1644425430000|2022-02-09 16:50:30|746532|745532|746504.1|745504.1|746532|745532|746494.2|745494.2|31
1644425440000|2022-02-09 16:50:40|746503.8|745503.8|746516.6|745516.6|746516.7|745516.7|746498.7|745498.7|20
1644425450000|2022-02-09 16:50:50|746513|745513|746525.5|745525.5|746532.6|745532.6|746513|745513|32
1644425460000|2022-02-09 16:51:00|746501.7|745501.7|746505.5|745505.5|746512.3|745512.3|746501.7|745501.7|27
1644425470000|2022-02-09 16:51:10|746459.3|745459.3|746428.6|745428.6|746459.3|745459.3|746423.3|745423.3|31
1644425480000|2022-02-09 16:51:20|746428|745428|746398.7|745398.7|746428|745428|746393.9|745393.9|32
1644425490000|2022-02-09 16:51:30|746399.2|745399.2|746497|745497|746497.7|745497.7|746398.4|745398.4|30
1644425500000|2022-02-09 16:51:40|746495.3|745495.3|746482.7|745482.7|746495.3|745495.3|746478.9|745478.9|28
1644425510000|2022-02-09 16:51:50|746486.9|745486.9|746496.1|745496.1|746503.3|745503.3|746484.7|745484.7|23
1644425520000|2022-02-09 16:52:00|746495.9|745495.9|746513.3|745513.3|746514.5|745514.5|746495.9|745495.9|33
1644425530000|2022-02-09 16:52:10|746508.6|745508.6|746492.3|745492.3|746512.5|745512.5|746489.7|745489.7|16
1644425540000|2022-02-09 16:52:20|746486|745486|746472.6|745472.6|746486|745486|746472.4|745472.4|20
1644425550000|2022-02-09 16:52:30|746474.3|745474.3|746474.3|745474.3|746477.9|745477.9|746471.6|745471.6|23
1644425560000|2022-02-09 16:52:40|746474.5|745474.5|746436|745436|746478|745478|746435.1|745435.1|28
1644425570000|2022-02-09 16:52:50|746435.7|745435.7|746447.5|745447.5|746447.5|745447.5|746431.6|745431.6|24
1644425580000|2022-02-09 16:53:00|746447.3|745447.3|746422.1|745422.1|746478.4|745478.4|746416.1|745416.1|30
1644425590000|2022-02-09 16:53:10|746423.5|745423.5|746414.6|745414.6|746428.5|745428.5|746405.2|745405.2|26
1644425600000|2022-02-09 16:53:20|746413.7|745413.7|746418.8|745418.8|746424.8|745424.8|746409.6|745409.6|29
1644425610000|2022-02-09 16:53:30|746417.8|745417.8|746411.9|745411.9|746417.8|745417.8|746408.2|745408.2|25
1644425620000|2022-02-09 16:53:40|746410.7|745410.7|746410.8|745410.8|746419.5|745419.5|746404.4|745404.4|25
1644425630000|2022-02-09 16:53:50|746411|745411|746411.8|745411.8|746416.8|745416.8|746409.2|745409.2|17
1644425640000|2022-02-09 16:54:00|746418.1|745418.1|746466.2|745466.2|746502.1|745502.1|746418.1|745418.1|31
1644425650000|2022-02-09 16:54:10|746464.2|745464.2|746413.6|745413.6|746474.6|745474.6|746413.6|745413.6|18
1644425660000|2022-02-09 16:54:20|746417.8|745417.8|746434.5|745434.5|746442.2|745442.2|746403.5|745403.5|32
1644425670000|2022-02-09 16:54:30|746435.7|745435.7|746441.8|745441.8|746441.8|745441.8|746429.9|745429.9|21
1644425680000|2022-02-09 16:54:40|746439.5|745439.5|746437|745437|746442.2|745442.2|746436.3|745436.3|23
1644425690000|2022-02-09 16:54:50|746437.7|745437.7|746457|745457|746954.9|745470.8|746437.5|744954.9|26
1644425700000|2022-02-09 16:55:00|746449.3|745449.3|746469.4|745469.4|746470.9|745470.9|746447.8|745447.8|31
1644425710000|2022-02-09 16:55:10|746470.2|745470.2|746425.9|745425.9|746470.2|745470.2|746424.6|745424.6|25
1644425720000|2022-02-09 16:55:20|746430.1|745430.1|746465.5|745465.5|746475.5|745475.5|746423.4|745423.4|28
1644425730000|2022-02-09 16:55:30|746454.9|745454.9|746472.4|745472.4|746475.1|745475.1|746453.9|745453.9|28
1644425740000|2022-02-09 16:55:40|746471.5|745471.5|746465.7|745465.7|746473.2|745473.2|746448|745448|24
1644425750000|2022-02-09 16:55:50|746469|745469|746483.8|745483.8|746504.6|745504.6|746468.7|745468.7|24
1644425760000|2022-02-09 16:56:00|746477.1|745477.1|746463.5|745463.5|746485.1|745485.1|746454.6|745454.6|21
1644425770000|2022-02-09 16:56:10|746462.9|745462.9|746447|745447|746469.5|745469.5|746431.1|745431.1|26
1644425780000|2022-02-09 16:56:20|746451.3|745451.3|746430.4|745430.4|746482|745482|746418.9|745418.9|28
1644425790000|2022-02-09 16:56:30|746438.9|745438.9|746405.7|745405.7|746451|745451|746386.9|745386.9|27
1644425800000|2022-02-09 16:56:40|746409.2|745409.2|746374.7|745374.7|746409.2|745409.2|746368.1|745368.1|30
1644425810000|2022-02-09 16:56:50|746384|745384|746461.9|745461.9|746960.7|745465.6|746384|744940.7|26
1644425820000|2022-02-09 16:57:00|746467.4|745467.4|746446.5|745446.5|746467.4|745467.4|746440.8|745440.8|21
1644425830000|2022-02-09 16:57:10|746446.8|745446.8|746453.7|745453.7|746962.4|745453.7|746424.3|744962.4|22
1644425840000|2022-02-09 16:57:20|746451.8|745451.8|746453.3|745453.3|746463.7|745463.7|746449.4|745449.4|22
1644425850000|2022-02-09 16:57:30|746457.6|745457.6|746454.3|745454.3|746460.4|745460.4|746450.6|745450.6|17
1644425860000|2022-02-09 16:57:40|746456.9|745456.9|746480.1|745480.1|746480.1|745480.1|746455.5|745455.5|14
1644425870000|2022-02-09 16:57:50|746482.2|745482.2|746471.9|745471.9|746482.2|745482.2|746459.2|745459.2|14
1644425880000|2022-02-09 16:58:00|746476.2|745476.2|746447.7|745447.7|746476.2|745476.2|746447.7|745447.7|28
1644425890000|2022-02-09 16:58:10|746452|745452|746453.4|745453.4|746461.6|745461.6|746451|745451|31
1644425900000|2022-02-09 16:58:20|746453.1|745453.1|746456.2|745456.2|746469.2|745469.2|746433.3|745433.3|23
1644425910000|2022-02-09 16:58:30|746449.1|745449.1|746454.7|745454.7|746458.6|745458.6|746443.9|745443.9|15
1644425920000|2022-02-09 16:58:40|746451.2|745451.2|746457.2|745457.2|746463.9|745463.9|746451|745451|18
1644425930000|2022-02-09 16:58:50|746459.5|745459.5|746455.5|745455.5|746459.5|745459.5|746445.3|745445.3|21
1644425940000|2022-02-09 16:59:00|746455|745455|746441.8|745441.8|746459.6|745459.6|746441|745441|22
1644425950000|2022-02-09 16:59:10|746388.2|745388.2|746436.1|745436.1|746447.7|745447.7|746388.2|745388.2|24
1644425960000|2022-02-09 16:59:20|746439|745439|746449.6|745449.6|746453.7|745453.7|746437.8|745437.8|20
1644425970000|2022-02-09 16:59:30|746448.6|745448.6|746455.7|745455.7|746456.3|745456.3|746448.6|745448.6|12
1644425980000|2022-02-09 16:59:40|746450.2|745450.2|746453.7|745453.7|746462.2|745462.2|746440.3|745440.3|20
1644425990000|2022-02-09 16:59:50|746445.3|745445.3|746964.9|744964.9|746984.3|745466.1|746445.3|744943.6|19
1644426000000|2022-02-09 17:00:00|746968.7|744968.7|746478.8|745478.8|746982.4|745478.8|746446.6|744951|33
1644426010000|2022-02-09 17:00:10|746467.3|745467.3|746435.8|745435.8|746970.5|745467.3|746435.8|744952.8|36
1644426020000|2022-02-09 17:00:20|746445.7|745445.7|746446.8|745446.8|746453.5|745453.5|746435.1|745435.1|25
1644426030000|2022-02-09 17:00:30|746440.3|745440.3|746470.9|745470.9|746470.9|745470.9|746440.3|745440.3|25
1644426040000|2022-02-09 17:00:40|746470.3|745470.3|746465.3|745465.3|746471.7|745471.7|746449.5|745449.5|20
1644426050000|2022-02-09 17:00:50|746467.8|745467.8|746460.1|745460.1|746469.9|745469.9|746452.8|745452.8|21
1644426060000|2022-02-09 17:01:00|746457.3|745457.3|746515|745515|746517.7|745517.7|746457.3|745457.3|24
1644426070000|2022-02-09 17:01:10|746506.6|745506.6|746524.1|745524.1|746529|745529|746499.1|745499.1|23
1644426080000|2022-02-09 17:01:20|746513.7|745513.7|746730.5|744730.5|746961.3|745515.2|746276.9|744730.5|34
1644426090000|2022-02-09 17:01:30|746777.3|744777.3|746787.4|744787.4|746792.4|745244.9|746244.9|744726.6|33
1644426100000|2022-02-09 17:01:40|746781.8|744781.8|746796.1|744796.1|746801.9|744801.9|746781.8|744781.8|23
1644426110000|2022-02-09 17:01:50|746792.5|744792.5|746281.5|745281.5|746842.3|745283.1|746274.1|744751.7|35
1644426120000|2022-02-09 17:02:00|746277.4|745277.4|746291.4|745291.4|746292.5|745292.5|746266|745266|27
1644426130000|2022-02-09 17:02:10|746291.9|745291.9|746283.7|745283.7|746856|745324.8|746283.7|744775.4|32
1644426140000|2022-02-09 17:02:20|746291.6|745291.6|746832.8|744832.8|746837.6|745296.2|746251|744756.7|27
1644426150000|2022-02-09 17:02:30|746837.5|744837.5|746420.3|745420.3|746901.6|745431.8|746379.2|744837.5|29
1644426160000|2022-02-09 17:02:40|746403|745403|746386.3|745386.3|746411.4|745411.4|746382.2|745382.2|24
1644426170000|2022-02-09 17:02:50|746377.2|745377.2|746382.1|745382.1|746391.3|745391.3|746360.2|745360.2|14
1644426180000|2022-02-09 17:03:00|746368.8|745368.8|746411.5|745411.5|746428.7|745428.7|746361.2|745361.2|22
1644426190000|2022-02-09 17:03:10|746408.1|745408.1|746409.2|745409.2|746422.3|745422.3|746403.5|745403.5|23
1644426200000|2022-02-09 17:03:20|746408.6|745408.6|746429.2|745429.2|746437.5|745437.5|746406.3|745406.3|19
1644426210000|2022-02-09 17:03:30|746941.6|744941.6|746405|745405|746941.6|745426.4|746405|744941.6|11
1644426220000|2022-02-09 17:03:40|746419.7|745419.7|746422.6|745422.6|746453.9|745453.9|746413.7|745413.7|14
1644426230000|2022-02-09 17:03:50|746424.4|745424.4|746483.1|745483.1|746992.2|745501.3|746424.4|744982.4|23
1644426240000|2022-02-09 17:04:00|746484.7|745484.7|746477.9|745477.9|746503|745503|746477.8|745477.8|28
1644426250000|2022-02-09 17:04:10|746481|745481|746471.7|745471.7|746481.9|745481.9|746471.7|745471.7|21
1644426260000|2022-02-09 17:04:20|746468.8|745468.8|746461.4|745461.4|746493.5|745493.5|746445.9|745445.9|18
1644426270000|2022-02-09 17:04:30|746454.4|745454.4|746456.1|745456.1|746465.1|745465.1|746451|745451|17
1644426280000|2022-02-09 17:04:40|746457.8|745457.8|746455.7|745455.7|746501.2|745501.2|746452.4|745452.4|16
1644426290000|2022-02-09 17:04:50|746470.2|745470.2|746456.4|745456.4|746470.2|745470.2|746446.1|745446.1|13
1644426300000|2022-02-09 17:05:00|747013.1|745013.1|746459.8|745459.8|747013.1|745482.3|746440.7|744980.8|22
1644426310000|2022-02-09 17:05:10|746461.2|745461.2|746447.7|745447.7|746462.1|745462.1|746447.7|745447.7|14
1644426320000|2022-02-09 17:05:20|747031.5|745031.5|746483.4|745483.4|747031.5|745483.4|746479.8|744948.8|6
1644426330000|2022-02-09 17:05:30|746472.3|745472.3|746457.2|745457.2|746472.3|745472.3|746438|745438|12
1644426340000|2022-02-09 17:05:40|746450.7|745450.7|746445.3|745445.3|746467|745467|746412.4|745412.4|22
1644426350000|2022-02-09 17:05:50|746426.3|745426.3|746433.5|745433.5|746451.9|745451.9|746424|745424|14
1644426360000|2022-02-09 17:06:00|746431|745431|746369.7|745369.7|746481.7|745481.7|746369.7|745369.7|15
1644426370000|2022-02-09 17:06:10|746398.4|745398.4|746395.6|745395.6|746410.4|745410.4|746378.7|745378.7|23
1644426380000|2022-02-09 17:06:20|746403.9|745403.9|746405.4|745405.4|746410|745410|746378.2|745378.2|17
1644426390000|2022-02-09 17:06:30|746409.1|745409.1|746395.2|745395.2|746409.1|745409.1|746387.4|745387.4|22
1644426400000|2022-02-09 17:06:40|746387.5|745387.5|746399|745399|746429.8|745429.8|746385.5|745385.5|15
1644426410000|2022-02-09 17:06:50|746379|745379|746393.5|745393.5|746402|745402|746370.7|745370.7|13
1644426420000|2022-02-09 17:07:00|746397.1|745397.1|746393.4|745393.4|746951|745451.3|746386.1|744890.5|25
1644426430000|2022-02-09 17:07:10|746391.2|745391.2|746408.5|745408.5|746408.5|745408.5|746379.7|745379.7|21
1644426440000|2022-02-09 17:07:20|746401.5|745401.5|746412.2|745412.2|746929.1|745429.4|746395.4|744908.4|17
1644426450000|2022-02-09 17:07:30|746928.2|744928.2|746452.4|745452.4|746943.3|745452.4|746429.9|744925.7|25
1644426460000|2022-02-09 17:07:40|746452.3|745452.3|746446.9|745446.9|746452.4|745452.4|746442.8|745442.8|19
1644426470000|2022-02-09 17:07:50|746448.8|745448.8|746420.9|745420.9|746448.8|745448.8|746389.8|745389.8|24
1644426480000|2022-02-09 17:08:00|746421.7|745421.7|746935.7|744935.7|746949|745437.7|746388.6|744903.4|23
1644426490000|2022-02-09 17:08:10|746935|744935|746424.7|745424.7|746935|745429.3|746414|744906.1|19
1644426500000|2022-02-09 17:08:20|746419.8|745419.8|746422.6|745422.6|746428.4|745428.4|746419.8|745419.8|17
1644426510000|2022-02-09 17:08:30|746421.1|745421.1|746768|744768|746882.8|745425.9|746415.9|744752.6|16
1644426520000|2022-02-09 17:08:40|746781|744781|746240.7|745240.7|746788|745285.9|746240.7|744762.7|27
1644426530000|2022-02-09 17:08:50|746247.5|745247.5|746748.7|744748.7|746751.3|745256.2|746233.8|744725.1|30
1644426540000|2022-02-09 17:09:00|746738.6|744738.6|746750.5|744750.5|746768.1|744768.1|746735.2|744735.2|31
1644426550000|2022-02-09 17:09:10|746753.6|744753.6|746225.3|745225.3|746766.3|745252.7|746219.9|744736.6|30
1644426560000|2022-02-09 17:09:20|746233.6|745233.6|746772.8|744772.8|746776.7|745269.9|746197.1|744742.9|27
1644426570000|2022-02-09 17:09:30|746765.7|744765.7|746770.7|744770.7|746773.9|744773.9|746763.1|744763.1|22
1644426580000|2022-02-09 17:09:40|746776.3|744776.3|746778.5|744778.5|746778.8|744778.8|746768|744768|23
1644426590000|2022-02-09 17:09:50|746771.7|744771.7|746274.8|745274.8|746797.1|745284.3|746268.9|744751.9|30
1644426600000|2022-02-09 17:10:00|746273.6|745273.6|746300.4|745300.4|746789.3|745314.8|746258.2|744789.3|23
1644426610000|2022-02-09 17:10:10|746300.7|745300.7|746768.1|744768.1|746793.1|745302.8|746263.7|744768.1|25
1644426620000|2022-02-09 17:10:20|746770.3|744770.3|746782.5|744782.5|746785.3|744785.3|746752.5|744752.5|16
1644426630000|2022-02-09 17:10:30|746772.1|744772.1|746780.8|744780.8|746794.6|744794.6|746764.1|744764.1|26
1644426640000|2022-02-09 17:10:40|746778.3|744778.3|746780.6|744780.6|746798|744798|746778.2|744778.2|22
1644426650000|2022-02-09 17:10:50|746784.4|744784.4|746263.7|745263.7|746790.1|745282.1|746259.8|744761.3|20
1644426660000|2022-02-09 17:11:00|746257.3|745257.3|746308.2|745308.2|746803.8|745308.2|746257|744746.7|18
1644426670000|2022-02-09 17:11:10|746301.5|745301.5|746762.6|744762.6|746771|745305.1|746276.6|744758.9|21
1644426680000|2022-02-09 17:11:20|746768|744768|746781|744781|746790.7|744790.7|746767.8|744767.8|20
1644426690000|2022-02-09 17:11:30|746785.5|744785.5|746297.6|745297.6|746794.4|745300.5|746290.2|744782.6|19
1644426700000|2022-02-09 17:11:40|746294.4|745294.4|746264|745264|746308.5|745308.5|746264|745264|15
1644426710000|2022-02-09 17:11:50|746283.1|745283.1|746739.8|744739.8|746739.8|745300.5|746277.9|744739.8|16
1644426720000|2022-02-09 17:12:00|746741.1|744741.1|746285.1|745285.1|746784.2|745309.9|746267.3|744741.1|21
1644426730000|2022-02-09 17:12:10|746279.1|745279.1|746278.4|745278.4|746286.6|745286.6|746275.1|745275.1|16
1644426740000|2022-02-09 17:12:20|746275.8|745275.8|746287.7|745287.7|746309.9|745309.9|746275.8|745275.8|20
1644426750000|2022-02-09 17:12:30|746291|745291|746286.7|745286.7|746297.3|745297.3|746281.1|745281.1|19
1644426760000|2022-02-09 17:12:40|746281.1|745281.1|746313.9|745313.9|746321|745321|746278.1|745278.1|19
1644426770000|2022-02-09 17:12:50|746312|745312|746330.1|745330.1|746355.6|745355.6|746305.6|745305.6|26
1644426780000|2022-02-09 17:13:00|746328.3|745328.3|746330.4|745330.4|746337.5|745337.5|746318.6|745318.6|26
1644426790000|2022-02-09 17:13:10|746329|745329|746366.3|745366.3|746368.8|745368.8|746326|745326|28
1644426800000|2022-02-09 17:13:20|746365.3|745365.3|746864.3|744864.3|746884.3|745365.3|746365.3|744854|25
1644426810000|2022-02-09 17:13:30|746858.6|744858.6|746354.1|745354.1|746885.5|745395|746337|744855|26
1644426820000|2022-02-09 17:13:40|746345.1|745345.1|746357.9|745357.9|746365.6|745365.6|746345.1|745345.1|20
1644426830000|2022-02-09 17:13:50|746353.2|745353.2|746345.3|745345.3|746354.5|745354.5|746345.3|745345.3|19
1644426840000|2022-02-09 17:14:00|746345.5|745345.5|746317.9|745317.9|746825.4|745349.8|746317.9|744823.2|16
1644426850000|2022-02-09 17:14:10|746323.1|745323.1|746322.6|745322.6|746329.7|745329.7|746313.5|745313.5|22
1644426860000|2022-02-09 17:14:20|746323|745323|746870|744870|746870|745351|746321.4|744870|24
1644426870000|2022-02-09 17:14:30|746869|744869|746347.1|745347.1|746870.5|745349.2|746331.6|744838.2|18
1644426880000|2022-02-09 17:14:40|746347.7|745347.7|746348.5|745348.5|746349.9|745349.9|746342.2|745342.2|22
1644426890000|2022-02-09 17:14:50|746345.4|745345.4|746829.4|744829.4|746853.3|745345.4|746345.4|744818.1|18
1644426900000|2022-02-09 17:15:00|746837.8|744837.8|746862.7|744862.7|746868.1|744868.1|746837.3|744837.3|31
1644426910000|2022-02-09 17:15:10|746863.2|744863.2|746868.9|744868.9|746868.9|744868.9|746853|744853|18
1644426920000|2022-02-09 17:15:20|746869.8|744869.8|746868.5|744868.5|746869.8|744869.8|746861.8|744861.8|17
1644426930000|2022-02-09 17:15:30|746865|744865|746858.2|744858.2|746878.7|744878.7|746854|744854|19
1644426940000|2022-02-09 17:15:40|746854.4|744854.4|746864.3|744864.3|746870.1|744870.1|746853.2|744853.2|15
1644426950000|2022-02-09 17:15:50|746864.6|744864.6|746385.5|745385.5|746873|745393.4|746383|744860.4|9
1644426960000|2022-02-09 17:16:00|746385.7|745385.7|746402.6|745402.6|746403.5|745403.5|746376.9|745376.9|22
1644426970000|2022-02-09 17:16:10|746387.5|745387.5|746373.7|745373.7|746397.7|745397.7|746369.1|745369.1|17
1644426980000|2022-02-09 17:16:20|746376.4|745376.4|746366.9|745366.9|746376.4|745376.4|746363.1|745363.1|13
1644426990000|2022-02-09 17:16:30|746367.7|745367.7|746373.2|745373.2|746390.4|745390.4|746367.7|745367.7|13
1644427000000|2022-02-09 17:16:40|746369.3|745369.3|746383.7|745383.7|746880.7|745390.4|746367|744871.7|18
1644427010000|2022-02-09 17:16:50|746382.1|745382.1|746879.6|744879.6|746892.7|745392.4|746378.4|744879.6|18
1644427020000|2022-02-09 17:17:00|746879.5|744879.5|746882.8|744882.8|746884|744884|746861.6|744861.6|20
1644427030000|2022-02-09 17:17:10|746881.5|744881.5|746866.6|744866.6|746883.6|744883.6|746866.5|744866.5|18
1644427040000|2022-02-09 17:17:20|746868|744868|746862.1|744862.1|746870|744870|746844.9|744844.9|20
1644427050000|2022-02-09 17:17:30|746861.1|744861.1|746878.8|744878.8|746878.8|744878.8|746861.1|744861.1|19
1644427060000|2022-02-09 17:17:40|746876.9|744876.9|746896.9|744896.9|746896.9|744896.9|746864.7|744864.7|17
1644427070000|2022-02-09 17:17:50|746898.5|744898.5|746882.8|744882.8|746899.7|744899.7|746865.1|744865.1|18
1644427080000|2022-02-09 17:18:00|746880.7|744880.7|746893.5|744893.5|746894.6|744894.6|746879.6|744879.6|21
1644427090000|2022-02-09 17:18:10|746895.1|744895.1|746450.4|745450.4|746946.9|745453.4|746444.2|744895.1|22
1644427100000|2022-02-09 17:18:20|746450.9|745450.9|746957.3|744957.3|746957.3|745452.5|746435.8|744927.4|21
1644427110000|2022-02-09 17:18:30|746959|744959|746943.5|744943.5|746959|744959|746934.6|744934.6|23
1644427120000|2022-02-09 17:18:40|746943.1|744943.1|746443|745443|746943.4|745443|746427.8|744937.4|23
1644427130000|2022-02-09 17:18:50|746443.2|745443.2|746440.2|745440.2|746444.7|745444.7|746427.5|745427.5|20
1644427140000|2022-02-09 17:19:00|746445.2|745445.2|746913.4|744913.4|746913.4|745445.5|746408.2|744901.6|19
1644427150000|2022-02-09 17:19:10|746913.8|744913.8|746365.4|745365.4|746920.1|745443.5|746358.7|744859.7|28
1644427160000|2022-02-09 17:19:20|746365.8|745365.8|746359|745359|746367.7|745367.7|746337.5|745337.5|22
1644427170000|2022-02-09 17:19:30|746359.3|745359.3|746347.1|745347.1|746852.9|745366.6|746343.4|744844.5|19
1644427180000|2022-02-09 17:19:40|746348.3|745348.3|746364.3|745364.3|746365.1|745365.1|746344.8|745344.8|21
1644427190000|2022-02-09 17:19:50|746364.7|745364.7|746326.4|745326.4|746369.2|745369.2|746300.8|745300.8|21
1644427200000|2022-02-09 17:20:00|746330.3|745330.3|746323|745323|746330.3|745330.3|746322.1|745322.1|24
1644427210000|2022-02-09 17:20:10|746306|745306|746811.2|744811.2|746828.5|745323.4|746296.9|744784.3|31
1644427220000|2022-02-09 17:20:20|746813.5|744813.5|746852.4|744852.4|746858|744858|746813.5|744813.5|20
1644427230000|2022-02-09 17:20:30|746853.2|744853.2|746353|745353|746871.4|745367.7|746334.9|744853.2|21
1644427240000|2022-02-09 17:20:40|746364.5|745364.5|746353.4|745353.4|746856.6|745375.2|746350.3|744845.9|19
1644427250000|2022-02-09 17:20:50|746353.9|745353.9|746357.4|745357.4|746368|745368|746352.6|745352.6|22
1644427260000|2022-02-09 17:21:00|746358.3|745358.3|746359.3|745359.3|746365.8|745365.8|746353.6|745353.6|17
1644427270000|2022-02-09 17:21:10|746360.5|745360.5|746366.9|745366.9|746371.9|745371.9|746360.5|745360.5|12
1644427280000|2022-02-09 17:21:20|746368|745368|746352.3|745352.3|746385.1|745385.1|746345.8|745345.8|19
1644427290000|2022-02-09 17:21:30|746353.6|745353.6|746385.9|745385.9|746397.4|745397.4|746353.6|745353.6|23
1644427300000|2022-02-09 17:21:40|746383|745383|746882.1|744882.1|746882.1|745388.2|746379.9|744862.5|30
1644427310000|2022-02-09 17:21:50|746870.5|744870.5|746822.4|744822.4|746870.5|745341.7|746341.7|744818|22
1644427320000|2022-02-09 17:22:00|746823.6|744823.6|746330.6|745330.6|746827.2|745330.9|746324.6|744815.1|23
1644427330000|2022-02-09 17:22:10|746331|745331|746329|745329|746341.6|745341.6|746324.2|745324.2|20
1644427340000|2022-02-09 17:22:20|746334.1|745334.1|746353.7|745353.7|746354.3|745354.3|746334.1|745334.1|20
1644427350000|2022-02-09 17:22:30|746356.1|745356.1|746852.2|744852.2|746864.7|745370.6|746356.1|744838.5|16
1644427360000|2022-02-09 17:22:40|746342.9|745342.9|746326|745326|746846.5|745365.7|746312.7|744775.8|25
1644427370000|2022-02-09 17:22:50|746324.7|745324.7|746796.2|744796.2|746813.9|745325.6|746324.6|744791.1|29
1644427380000|2022-02-09 17:23:00|746797.7|744797.7|746289.6|745289.6|746810|745297.3|746289.6|744793.3|20
1644427390000|2022-02-09 17:23:10|746289.9|745289.9|746299.6|745299.6|746305.2|745305.2|746289.9|745289.9|19
1644427400000|2022-02-09 17:23:20|746298.1|745298.1|746274.9|745274.9|746773.9|745298.1|746274.8|744773.9|20
1644427410000|2022-02-09 17:23:30|746271.2|745271.2|746290.4|745290.4|746291.4|745291.4|746271.2|745271.2|20
1644427420000|2022-02-09 17:23:40|746287|745287|746289.7|745289.7|746294.5|745294.5|746279.8|745279.8|28
1644427430000|2022-02-09 17:23:50|746296|745296|746287.6|745287.6|746808.9|745296.5|746282.6|744787.2|20
1644427440000|2022-02-09 17:24:00|746288|745288|746800.7|744800.7|746800.7|745328.5|746265.8|744800.7|20
1644427450000|2022-02-09 17:24:10|746798.4|744798.4|746809.9|744809.9|746812.5|744812.5|746795.4|744795.4|17
1644427460000|2022-02-09 17:24:20|746810.2|744810.2|746807.9|744807.9|746817.7|744817.7|746793.8|744793.8|24
1644427470000|2022-02-09 17:24:30|746806.5|744806.5|746829.6|744829.6|746840|744840|746799.8|744799.8|20
1644427480000|2022-02-09 17:24:40|746823.7|744823.7|746300.4|745300.4|746834.5|745330.5|746300.4|744823.1|16
1644427490000|2022-02-09 17:24:50|746302.4|745302.4|746314|745314|746803.2|745327.3|746298.9|744797.2|16
1644427500000|2022-02-09 17:25:00|746329|745329|746318|745318|746340.2|745340.2|746315.5|745315.5|22
1644427510000|2022-02-09 17:25:10|746320.6|745320.6|746325.8|745325.8|746824.7|745325.8|746303.2|744792.2|25
1644427520000|2022-02-09 17:25:20|746324.6|745324.6|746323.3|745323.3|746325.4|745325.4|746322.4|745322.4|13
1644427530000|2022-02-09 17:25:30|746323.5|745323.5|746320.3|745320.3|746323.5|745323.5|746317.7|745317.7|11
1644427540000|2022-02-09 17:25:40|746301.5|745301.5|746237|745237|746733.6|745312.2|746220.8|744726.2|20
1644427550000|2022-02-09 17:25:50|746235.6|745235.6|746247.8|745247.8|746736.5|745256.5|746228.8|744734.5|25
1644427560000|2022-02-09 17:26:00|746254.2|745254.2|746233|745233|746264.1|745264.1|746233|745233|28
1644427570000|2022-02-09 17:26:10|746235|745235|746234.3|745234.3|746243|745243|746232.2|745232.2|27
1644427580000|2022-02-09 17:26:20|746234|745234|746232.2|745232.2|746234.3|745234.3|746227.2|745227.2|20
1644427590000|2022-02-09 17:26:30|746230.3|745230.3|746239.1|745239.1|746727.3|745245.6|746220.8|744727.3|21
1644427600000|2022-02-09 17:26:40|746234.3|745234.3|746260.5|745260.5|746765.8|745276|746220.6|744738.7|22
1644427610000|2022-02-09 17:26:50|746752.1|744752.1|746721.8|744721.8|746763.9|744763.9|746721.8|744721.8|18
1644427620000|2022-02-09 17:27:00|746726.8|744726.8|746249.4|745249.4|746740.7|745249.4|746235.4|744726.8|24
1644427630000|2022-02-09 17:27:10|746249.6|745249.6|746234.6|745234.6|746249.6|745249.6|746219.3|745219.3|21
1644427640000|2022-02-09 17:27:20|746234.5|745234.5|746232.3|745232.3|746237|745237|746230.5|745230.5|20
1644427650000|2022-02-09 17:27:30|746234|745234|746217.8|745217.8|746741.4|745254.2|746217.8|744732.2|19
1644427660000|2022-02-09 17:27:40|746220.2|745220.2|746717.2|744717.2|746721.1|745220.2|746214.4|744711.7|14
1644427670000|2022-02-09 17:27:50|746710.7|744710.7|746719.8|744719.8|746719.9|744719.9|746710.4|744710.4|9
1644427680000|2022-02-09 17:28:00|746721.4|744721.4|746757.7|744757.7|746757.7|744757.7|746702.7|744702.7|17
1644427690000|2022-02-09 17:28:10|746756|744756|746704.9|744704.9|746756|745281.5|746255|744704.9|15
1644427700000|2022-02-09 17:28:20|746205.1|745205.1|746708.1|744708.1|746708.1|745223.4|746205.1|744708.1|21
1644427710000|2022-02-09 17:28:30|746713.5|744713.5|746715.1|744715.1|746720.3|744720.3|746713.5|744713.5|9
1644427720000|2022-02-09 17:28:40|746713.4|744713.4|746716.2|744716.2|746722.3|745228.8|746228.8|744705.5|19
1644427730000|2022-02-09 17:28:50|746714.1|744714.1|746741|744741|746742.3|745250.1|746225.3|744714.1|18
1644427740000|2022-02-09 17:29:00|746743.9|744743.9|746745.4|744745.4|746746.3|744746.3|746733.4|744733.4|18
1644427750000|2022-02-09 17:29:10|746745.5|744745.5|746740.8|744740.8|746751.2|744751.2|746740.3|744740.3|10
1644427760000|2022-02-09 17:29:20|746752.3|744752.3|746742.7|744742.7|746752.3|744752.3|746735.8|744735.8|16
1644427770000|2022-02-09 17:29:30|746745.6|744745.6|746744.6|744744.6|746748.4|744748.4|746742.2|744742.2|13
1644427780000|2022-02-09 17:29:40|746743.3|744743.3|746243.7|745243.7|746757.2|745275.5|746243.7|744738.8|12
1644427790000|2022-02-09 17:29:50|746740.6|744740.6|746747.5|744747.5|746748.1|744748.1|746723|744723|12
1644427800000|2022-02-09 17:30:00|746745.2|744745.2|746753.4|744753.4|746755.9|744755.9|746737|744737|19
1644427810000|2022-02-09 17:30:10|746748.7|744748.7|746713.9|744713.9|746748.7|745205.9|746192.8|744575.2|32
1644427820000|2022-02-09 17:30:20|746713|744713|746724|744724|746731.2|744731.2|746713|744713|23
1644427830000|2022-02-09 17:30:30|746721.9|744721.9|746690|744690|746722.6|744722.6|746609.5|744609.5|34
1644427840000|2022-02-09 17:30:40|746693.3|744693.3|746703.4|744703.4|746726.2|744726.2|746678.5|744678.5|33
1644427850000|2022-02-09 17:30:50|746704|744704|746677.8|744677.8|746732|744732|746677.8|744677.8|35
1644427860000|2022-02-09 17:31:00|746670.5|744670.5|746665.2|744665.2|746690.5|744690.5|746654.6|744654.6|34
1644427870000|2022-02-09 17:31:10|746664.4|744664.4|746694.1|744694.1|746704|744704|746642.3|744642.3|37
1644427880000|2022-02-09 17:31:20|746685.6|744685.6|746682.7|744682.7|746712.9|744712.9|746669.2|744669.2|37
1644427890000|2022-02-09 17:31:30|746671.8|744671.8|746720.6|744720.6|746720.6|744720.6|746671.5|744671.5|33
1644427900000|2022-02-09 17:31:40|746778.2|744778.2|746690.5|744690.5|746778.2|745298|746222.8|744689.4|33
1644427910000|2022-02-09 17:31:50|746692.5|744692.5|746721.4|744721.4|746730.1|745229.4|746215.8|744689.5|25
1644427920000|2022-02-09 17:32:00|746721.1|744721.1|746635.5|744635.5|746721.1|744721.1|746634.5|744634.5|25
1644427930000|2022-02-09 17:32:10|746639.1|744639.1|746603.5|744603.5|746660.8|745147.5|746147.5|744601.2|28
1644427940000|2022-02-09 17:32:20|746605.1|744605.1|746593.7|744593.7|746605.1|745107.9|746088.7|744586.6|19
1644427950000|2022-02-09 17:32:30|746592.7|744592.7|746167.5|745167.5|746647.2|745167.5|746164.8|744585.5|20
1644427960000|2022-02-09 17:32:40|746146.4|745146.4|746144.7|745144.7|746646.2|745155.1|746136.3|744633.1|20
1644427970000|2022-02-09 17:32:50|746153.3|745153.3|746650|744650|746660.3|745161.8|746153.3|744644.9|22
1644427980000|2022-02-09 17:33:00|746651.8|744651.8|746655.2|744655.2|746655.2|744655.2|746649.1|744649.1|12
1644427990000|2022-02-09 17:33:10|746656.7|744656.7|746648.9|744648.9|746657.1|744657.1|746644.7|744644.7|25
1644428000000|2022-02-09 17:33:20|746654.4|744654.4|746649|744649|746672.6|745163.6|746147.4|744636.9|20
1644428010000|2022-02-09 17:33:30|746652.2|744652.2|746644.8|744644.8|746656.4|744656.4|746636.8|744636.8|34
1644428020000|2022-02-09 17:33:40|746637|744637|746639.1|744639.1|746650.6|744650.6|746620.3|744620.3|23
1644428030000|2022-02-09 17:33:50|746154|745154|746594.1|744594.1|746637.3|745154|746137.9|744588.7|28
1644428040000|2022-02-09 17:34:00|746587.6|744587.6|746583.1|744583.1|746591.9|744591.9|746569.7|744569.7|29
1644428050000|2022-02-09 17:34:10|746581|744581|746511.7|744511.7|746593.4|744593.4|746487.4|744487.4|29
1644428060000|2022-02-09 17:34:20|746499.9|744499.9|746502.5|744502.5|746512.6|744512.6|746492.2|744492.2|21
1644428070000|2022-02-09 17:34:30|746506.8|744506.8|746393.7|744393.7|746517.7|744517.7|746393.7|744393.7|38
1644428080000|2022-02-09 17:34:40|746395.4|744395.4|746452.2|744452.2|746460|744460|746388.5|744388.5|27
1644428090000|2022-02-09 17:34:50|746454.6|744454.6|746392.2|744392.2|746464.8|744464.8|746381.1|744381.1|30
1644428100000|2022-02-09 17:35:00|746383.7|744383.7|746432|744432|746443.4|744443.4|746383.2|744383.2|27
1644428110000|2022-02-09 17:35:10|746437.9|744437.9|746414.5|744414.5|746437.9|744437.9|746386.6|744386.6|23
1644428120000|2022-02-09 17:35:20|746419.3|744419.3|746424.7|744424.7|746432.8|744432.8|746395.9|744395.9|29
1644428130000|2022-02-09 17:35:30|746425.6|744425.6|746423.8|744423.8|746428.1|744428.1|746419.7|744419.7|22
1644428140000|2022-02-09 17:35:40|746421.9|744421.9|746319.9|744319.9|746428|744428|746305.3|744305.3|32
1644428150000|2022-02-09 17:35:50|746323.7|744323.7|746332.2|744332.2|746365.7|744365.7|746297.9|744297.9|34
1644428160000|2022-02-09 17:36:00|746330.8|744330.8|746330|744330|746337.1|744337.1|746313.7|744313.7|28
1644428170000|2022-02-09 17:36:10|746337.5|744337.5|746289.9|744289.9|746340.6|744340.6|746270.8|744270.8|28
1644428180000|2022-02-09 17:36:20|746282.3|744282.3|746191.8|744191.8|746293|744293|746155.7|744155.7|34
1644428190000|2022-02-09 17:36:30|746184.6|744184.6|746160.5|744160.5|746216.8|744216.8|746145.1|744145.1|38
1644428200000|2022-02-09 17:36:40|746160.7|744160.7|746155.4|744155.4|746177.8|744177.8|746137.7|744137.7|34
1644428210000|2022-02-09 17:36:50|746160.6|744160.6|746158.4|744158.4|746174.8|744174.8|746119.4|744119.4|39
1644428220000|2022-02-09 17:37:00|746167.6|744167.6|746190.4|744190.4|746200.1|744200.1|746166.1|744166.1|37
1644428230000|2022-02-09 17:37:10|746194.8|744194.8|746205.8|744205.8|746210.9|744210.9|746189.6|744189.6|34
1644428240000|2022-02-09 17:37:20|746206.2|744206.2|746220.3|744220.3|746220.3|744220.3|746198.4|744198.4|28
1644428250000|2022-02-09 17:37:30|746223.1|744223.1|746233.4|744233.4|746244.8|744244.8|746208.9|744208.9|31
1644428260000|2022-02-09 17:37:40|746233.6|744233.6|746235.4|744235.4|746256.2|744256.2|746216.9|744216.9|29
1644428270000|2022-02-09 17:37:50|746240.3|744240.3|746206.9|744206.9|746265.8|744265.8|746180.4|744180.4|30
1644428280000|2022-02-09 17:38:00|746197|744197|746258.7|744258.7|746260.9|744260.9|746167.9|744167.9|34
1644428290000|2022-02-09 17:38:10|746247.1|744247.1|746225.7|744225.7|746253.6|744253.6|746225.7|744225.7|37
1644428300000|2022-02-09 17:38:20|746230.1|744230.1|746246|744246|746268.7|744268.7|746230.1|744230.1|36
1644428310000|2022-02-09 17:38:30|746249.6|744249.6|746197.3|744197.3|746259.7|744259.7|746186.4|744186.4|34
1644428320000|2022-02-09 17:38:40|746182.3|744182.3|746183.6|744183.6|746200|744200|746176.3|744176.3|28
1644428330000|2022-02-09 17:38:50|746194.3|744194.3|746204.8|744204.8|746241.3|744241.3|746194.3|744194.3|35
1644428340000|2022-02-09 17:39:00|746210.7|744210.7|746234.6|744234.6|746234.6|744234.6|746196.5|744196.5|30
1644428350000|2022-02-09 17:39:10|746231.8|744231.8|746184.3|744184.3|746231.8|744231.8|746172.5|744172.5|25
1644428360000|2022-02-09 17:39:20|746180|744180|746142.1|744142.1|746188.6|744188.6|746129.3|744129.3|27
1644428370000|2022-02-09 17:39:30|746137.5|744137.5|746169.4|744169.4|746183.8|744183.8|746125.5|744125.5|19
1644428380000|2022-02-09 17:39:40|746168.2|744168.2|746134.6|744134.6|746207.4|744207.4|746134.6|744134.6|28
1644428390000|2022-02-09 17:39:50|746152.9|744152.9|746150.2|744150.2|746183.9|744183.9|746132.5|744132.5|27
1644428400000|2022-02-09 17:40:00|746157.7|744157.7|746176.2|744176.2|746190.8|744190.8|746147.6|744147.6|29
1644428410000|2022-02-09 17:40:10|746180.7|744180.7|746183.4|744183.4|746208.6|744208.6|746172.5|744172.5|32
1644428420000|2022-02-09 17:40:20|746186.7|744186.7|746191.2|744191.2|746201.7|744201.7|746186.7|744186.7|24
1644428430000|2022-02-09 17:40:30|746196.8|744196.8|746258.6|744258.6|746258.6|744258.6|746190.8|744190.8|27
1644428440000|2022-02-09 17:40:40|746253.1|744253.1|746238.8|744238.8|746266.8|744266.8|746226.8|744226.8|32
1644428450000|2022-02-09 17:40:50|746243.6|744243.6|746239.5|744239.5|746267.3|744267.3|746223.7|744223.7|26
1644428460000|2022-02-09 17:41:00|746240|744240|746237.2|744237.2|746272.7|744272.7|746236.3|744236.3|28
1644428470000|2022-02-09 17:41:10|746234.1|744234.1|746144.4|744144.4|746234.1|744696.6|745696.6|744141.3|28
1644428480000|2022-02-09 17:41:20|746144.6|744144.6|746162.8|744162.8|746163.3|744609.2|745597.6|744094.6|26
1644428490000|2022-02-09 17:41:30|746146.5|744146.5|746225.6|744225.6|746244.1|744244.1|746130.3|744130.3|36
1644428500000|2022-02-09 17:41:40|746237.2|744237.2|746248.1|744248.1|746268.2|744268.2|746236.5|744236.5|36
1644428510000|2022-02-09 17:41:50|746243.2|744243.2|746243.2|744243.2|746244.8|744244.8|746228|744228|26
1644428520000|2022-02-09 17:42:00|746240.3|744240.3|746205.2|744205.2|746240.3|744240.3|746176.2|744176.2|30
1644428530000|2022-02-09 17:42:10|746206.2|744206.2|746204.3|744204.3|746215.3|744215.3|746202.6|744202.6|25
1644428540000|2022-02-09 17:42:20|746202.6|744202.6|746208|744208|746219.1|744219.1|746202.6|744202.6|25
1644428550000|2022-02-09 17:42:30|746204.3|744204.3|746225.8|744225.8|746234.5|744234.5|746204.3|744204.3|27
1644428560000|2022-02-09 17:42:40|746229.3|744229.3|746246.7|744246.7|746246.7|744246.7|746229.3|744229.3|25
1644428570000|2022-02-09 17:42:50|746244.1|744244.1|746260.4|744260.4|746273|744273|746244.1|744244.1|22
1644428580000|2022-02-09 17:43:00|746259.1|744259.1|746279.5|744279.5|746294.7|744294.7|746248.8|744248.8|27
1644428590000|2022-02-09 17:43:10|746281.4|744281.4|746259.2|744259.2|746286.1|744286.1|746254.3|744254.3|23
1644428600000|2022-02-09 17:43:20|746252.4|744252.4|746282.7|744282.7|746282.7|744282.7|746249.9|744249.9|25
1644428610000|2022-02-09 17:43:30|746287.6|744287.6|746295|744295|746305.7|744305.7|746282.1|744282.1|29
1644428620000|2022-02-09 17:43:40|746294.2|744294.2|746257.7|744257.7|746306.8|744306.8|746257.7|744257.7|26
1644428630000|2022-02-09 17:43:50|746269.1|744269.1|746274.1|744274.1|746279|744279|746267.5|744267.5|25
1644428640000|2022-02-09 17:44:00|746272.8|744272.8|746278.9|744278.9|746278.9|744278.9|746263.3|744263.3|26
1644428650000|2022-02-09 17:44:10|746279.3|744279.3|746253.5|744253.5|746292|744292|746233.6|744233.6|34
1644428660000|2022-02-09 17:44:20|746270.8|744270.8|746245.9|744245.9|746275.4|744275.4|746226.8|744226.8|33
1644428670000|2022-02-09 17:44:30|746243.5|744243.5|746240.9|744240.9|746243.6|744243.6|746226.4|744226.4|15
1644428680000|2022-02-09 17:44:40|746237.8|744237.8|746245.3|744245.3|746253.4|744253.4|746237.8|744237.8|25
1644428690000|2022-02-09 17:44:50|746245.6|744245.6|746265.4|744265.4|746269.3|744269.3|746207|744207|17
1644428700000|2022-02-09 17:45:00|746266.6|744266.6|746288.7|744288.7|746309.4|744309.4|746259.2|744259.2|32
1644428710000|2022-02-09 17:45:10|746295.6|744295.6|746308.3|744308.3|746308.9|744308.9|746267.9|744267.9|28
1644428720000|2022-02-09 17:45:20|746304|744304|746302.8|744302.8|746310.3|744310.3|746298.5|744298.5|32
1644428730000|2022-02-09 17:45:30|746304.9|744304.9|746302.8|744302.8|746310.8|744310.8|746300.5|744300.5|19
1644428740000|2022-02-09 17:45:40|746293|744293|746309.3|744309.3|746326.4|744326.4|746293|744293|24
1644428750000|2022-02-09 17:45:50|746306.4|744306.4|746303.9|744303.9|746321.9|744321.9|746293.3|744293.3|24
1644428760000|2022-02-09 17:46:00|746303.6|744303.6|746348.7|744348.7|746348.7|744348.7|746296.2|744296.2|26
1644428770000|2022-02-09 17:46:10|746349.4|744349.4|746401.7|744401.7|746420.6|744420.6|746320.4|744320.4|28
1644428780000|2022-02-09 17:46:20|746407.3|744407.3|746425.4|744425.4|746465|744465|746392.9|744392.9|24
1644428790000|2022-02-09 17:46:30|746428.5|744428.5|746415.5|744415.5|746428.5|744428.5|746410.6|744410.6|24
1644428800000|2022-02-09 17:46:40|746417.3|744417.3|746424|744424|746449.4|744449.4|746411.9|744411.9|26
1644428810000|2022-02-09 17:46:50|746424.2|744424.2|746429.3|744429.3|746431.8|744923.1|745923.1|744411.1|19
1644428820000|2022-02-09 17:47:00|746434.9|744434.9|746418.9|744418.9|746436.9|744436.9|746416.8|744416.8|20
1644428830000|2022-02-09 17:47:10|746417.8|744417.8|746405.5|744405.5|746425.6|744425.6|746379.7|744379.7|28
1644428840000|2022-02-09 17:47:20|746405.6|744405.6|746405.8|744405.8|746417.2|744417.2|746397.5|744397.5|27
1644428850000|2022-02-09 17:47:30|746407.8|744407.8|746268.2|744268.2|746407.8|744407.8|746246.9|744246.9|36
1644428860000|2022-02-09 17:47:40|746267.1|744267.1|746247.4|744247.4|746273.1|744273.1|746230.7|744230.7|32
1644428870000|2022-02-09 17:47:50|746248.2|744248.2|746224.2|744224.2|746248.2|744248.2|746208.8|744208.8|26
1644428880000|2022-02-09 17:48:00|746212.3|744212.3|746238.4|744238.4|746240.6|744240.6|746211.8|744211.8|21
1644428890000|2022-02-09 17:48:10|746239.3|744239.3|746221.4|744221.4|746239.3|744239.3|746221.4|744221.4|20
1644428900000|2022-02-09 17:48:20|746221|744221|746217.8|744217.8|746235.4|744235.4|746209.2|744209.2|26
1644428910000|2022-02-09 17:48:30|746210.2|744210.2|746212.4|744212.4|746229.1|744229.1|746203.8|744203.8|26
1644428920000|2022-02-09 17:48:40|746220|744220|746261.4|744261.4|746262.1|744262.1|746185|744185|28
1644428930000|2022-02-09 17:48:50|746255.9|744255.9|746269|744269|746283.5|744283.5|746248.6|744248.6|29
1644428940000|2022-02-09 17:49:00|746275.9|744275.9|746227.8|744227.8|746282|744282|746227.6|744227.6|28
1644428950000|2022-02-09 17:49:10|746243|744243|746100.7|744100.7|746245.8|744245.8|746091.1|744091.1|25
1644428960000|2022-02-09 17:49:20|746103.7|744103.7|746095|744095|746107.8|744107.8|746091.5|744091.5|29
1644428970000|2022-02-09 17:49:30|746088.1|744088.1|746108|744108|746108|744108|746085.9|744085.9|25
1644428980000|2022-02-09 17:49:40|746109|744109|746072.9|744072.9|746111.8|744111.8|746072.9|744072.9|37
1644428990000|2022-02-09 17:49:50|746071.6|744071.6|746093.1|744093.1|746102.6|744102.6|746052.5|744052.5|26
1644429000000|2022-02-09 17:50:00|746096.8|744096.8|746069.9|744069.9|746096.8|744096.8|746058.2|744058.2|26
1644429010000|2022-02-09 17:50:10|746068.2|744068.2|746063|744063|746075.2|744075.2|746063|744063|19
1644429020000|2022-02-09 17:50:20|746063.1|744063.1|745547.8|744547.8|746075.2|744576.2|745547.8|744052.2|16
1644429030000|2022-02-09 17:50:30|745562.2|744562.2|745562.3|744562.3|745569.6|744569.6|745561|744561|20
1644429040000|2022-02-09 17:50:40|745564.7|744564.7|745559.2|744559.2|745567.1|744567.1|745559.2|744559.2|16
1644429050000|2022-02-09 17:50:50|745558|744558|745570.3|744570.3|745570.3|744570.3|745558|744558|13
1644429060000|2022-02-09 17:51:00|745576.9|744576.9|745585.1|744585.1|745587.1|744587.1|745569.2|744569.2|18
1644429070000|2022-02-09 17:51:10|745583.7|744583.7|745583.3|744583.3|745585.2|744585.2|745580.9|744580.9|20
1644429080000|2022-02-09 17:51:20|745579|744579|745584.5|744584.5|745600.6|744600.6|745556.1|744556.1|17
1644429090000|2022-02-09 17:51:30|745594.6|744594.6|745592.2|744592.2|746091.8|744595.9|745585.7|744088.4|23
1644429100000|2022-02-09 17:51:40|745592.3|744592.3|745609.9|744609.9|745613.5|744613.5|745588.6|744588.6|19
1644429110000|2022-02-09 17:51:50|745609.5|744609.5|746108.5|744108.5|746108.5|744616.3|745587.8|744099.3|24
1644429120000|2022-02-09 17:52:00|745606.4|744606.4|745609.8|744609.8|745609.8|744609.8|745589.2|744589.2|21
1644429130000|2022-02-09 17:52:10|745594.3|744594.3|745607.9|744607.9|745607.9|744607.9|745593.3|744593.3|25
1644429140000|2022-02-09 17:52:20|745607.5|744607.5|745626.4|744626.4|745643|744643|745598.3|744598.3|27
1644429150000|2022-02-09 17:52:30|745619.8|744619.8|745620.7|744620.7|745624.8|744624.8|745615.9|744615.9|26
1644429160000|2022-02-09 17:52:40|745619.6|744619.6|745607.2|744607.2|746102.2|744619.7|745607.2|744095.9|17
1644429170000|2022-02-09 17:52:50|745633.6|744633.6|745487.9|744487.9|746090.6|744633.6|745471|743989|31
1644429180000|2022-02-09 17:53:00|745486.1|744486.1|745553.8|744553.8|746002.2|744572.6|745486.1|744002.2|35
1644429190000|2022-02-09 17:53:10|745553.3|744553.3|746049.2|744049.2|746049.5|744561.5|745543.2|744040.4|25
1644429200000|2022-02-09 17:53:20|745569.8|744569.8|746074.2|744074.2|746104.6|744611.8|745547.6|744030.6|34
1644429210000|2022-02-09 17:53:30|746081.5|744081.5|746124.3|744124.3|746126.6|744583.3|745575.1|744077.7|32
1644429220000|2022-02-09 17:53:40|746134.1|744134.1|745650.3|744650.3|746144.8|744653.3|745644.1|744110.2|38
1644429230000|2022-02-09 17:53:50|745650.5|744650.5|746142.1|744142.1|746177|744652.4|745644.4|744114.5|33
1644429240000|2022-02-09 17:54:00|746145|744145|746099.8|744099.8|746147.2|744632.4|745620.3|744093.6|37
1644429250000|2022-02-09 17:54:10|746101|744101|746106.9|744106.9|746107.9|744107.9|746095.7|744095.7|25
1644429260000|2022-02-09 17:54:20|746107.9|744107.9|746132.5|744132.5|746172|744172|746105.6|744105.6|35
1644429270000|2022-02-09 17:54:30|746132|744132|746166|744166|746185.1|744185.1|746132|744132|26
1644429280000|2022-02-09 17:54:40|746162.2|744162.2|746206.7|744206.7|746218.9|744218.9|746158.4|744158.4|32
1644429290000|2022-02-09 17:54:50|746206.8|744206.8|746194.9|744194.9|746208.2|744208.2|746188.3|744188.3|31
1644429300000|2022-02-09 17:55:00|746195.9|744195.9|746174.8|744174.8|746197.7|744197.7|746165|744165|22
1644429310000|2022-02-09 17:55:10|746174.9|744174.9|746212.9|744212.9|746236.3|744236.3|746174.9|744174.9|29
1644429320000|2022-02-09 17:55:20|746212.8|744212.8|746271.3|744271.3|746271.3|744271.3|746212.2|744212.2|32
1644429330000|2022-02-09 17:55:30|746275.3|744275.3|746330|744330|746330|744330|746261.3|744261.3|31
1644429340000|2022-02-09 17:55:40|746332.7|744332.7|746296.4|744296.4|746336.2|744336.2|746290.3|744290.3|29
1644429350000|2022-02-09 17:55:50|746296.6|744296.6|746295.6|744295.6|746302.7|744302.7|746295|744295|25
1644429360000|2022-02-09 17:56:00|746295.4|744295.4|746319.2|744319.2|746323.7|744323.7|746295|744295|27
1644429370000|2022-02-09 17:56:10|746321.6|744321.6|746332.7|744332.7|746332.7|744332.7|746309.8|744309.8|27
1644429380000|2022-02-09 17:56:20|746331.3|744331.3|746375.5|744375.5|746380.4|744830.7|745823.6|744323.3|29
1644429390000|2022-02-09 17:56:30|746375.9|744375.9|746373.1|744373.1|746396.9|744893|745893|744370.1|32
1644429400000|2022-02-09 17:56:40|746387.5|744387.5|746372.5|744372.5|746398|744398|746370.4|744370.4|31
1644429410000|2022-02-09 17:56:50|746374.4|744374.4|746372.4|744372.4|746385.3|744385.3|746353.2|744353.2|28
1644429420000|2022-02-09 17:57:00|746371.4|744371.4|746313.2|744313.2|746372|744372|746309.3|744309.3|27
1644429430000|2022-02-09 17:57:10|746306.9|744306.9|746318.6|744318.6|746331.4|744331.4|746303.2|744303.2|23
1644429440000|2022-02-09 17:57:20|746305.6|744305.6|746359.6|744359.6|746359.6|744359.6|746304.9|744304.9|29
1644429450000|2022-02-09 17:57:30|746350.7|744350.7|746362.5|744362.5|746393.1|744393.1|746346.3|744346.3|18
1644429460000|2022-02-09 17:57:40|746369.6|744369.6|746366.1|744366.1|746411.6|744411.6|746359.7|744359.7|25
1644429470000|2022-02-09 17:57:50|746364.1|744364.1|746403.4|744403.4|746403.4|744403.4|746351|744351|19
1644429480000|2022-02-09 17:58:00|746335.4|744335.4|746146.2|744146.2|746335.4|744792.5|745792.5|744136.3|21
1644429490000|2022-02-09 17:58:10|746152.6|744152.6|746187.3|744187.3|746194.6|744194.6|746152.6|744152.6|24
1644429500000|2022-02-09 17:58:20|746186|744186|746213|744213|746221.1|744221.1|746184.8|744184.8|24
1644429510000|2022-02-09 17:58:30|746212.3|744212.3|746179.2|744179.2|746218.1|744218.1|746177.6|744177.6|20
1644429520000|2022-02-09 17:58:40|746179|744179|746213.8|744213.8|746223.5|744223.5|746157.3|744157.3|23
1644429530000|2022-02-09 17:58:50|746209.3|744209.3|746179.9|744179.9|746221.1|744221.1|746149.9|744149.9|29
1644476460000|2022-02-10 07:01:00|748047.6|746047.6|748062.2|746062.2|748090.1|746579.1|747579.1|746047.6|35
1644476470000|2022-02-10 07:01:10|748059.6|746059.6|747544.1|746544.1|748084.7|746557.9|747540.3|746036.5|27
1644476480000|2022-02-10 07:01:20|747542.2|746542.2|748036.8|746036.8|748044.9|746549.3|747542.2|746027.7|26
1644476490000|2022-02-10 07:01:30|748036.6|746036.6|747931.1|745931.1|748036.6|746036.6|747887.4|745887.4|28
1644476500000|2022-02-10 07:01:40|747925.2|745925.2|747843.4|745843.4|747930.6|745930.6|747830.1|745830.1|27
1644476510000|2022-02-10 07:01:50|747929.2|745929.2|747809.4|745809.4|747936.3|745936.3|747797.3|745797.3|27
1644476520000|2022-02-10 07:02:00|747810.3|745810.3|747753.4|745753.4|747856.1|745856.1|747745.7|745745.7|36
1644476530000|2022-02-10 07:02:10|747761.6|745761.6|747695.8|745695.8|747761.6|745761.6|747687.9|745687.9|27
1644476540000|2022-02-10 07:02:20|747695.2|745695.2|747671.3|745671.3|747706.6|745706.6|747668.2|745668.2|36
1644476550000|2022-02-10 07:02:30|747610.7|745610.7|747654.6|745654.6|747714.1|745714.1|747529.9|745529.9|32
1644476560000|2022-02-10 07:02:40|747664.5|745664.5|747659.1|745659.1|747666.4|745666.4|747642.1|745642.1|29
1644476570000|2022-02-10 07:02:50|747659.9|745659.9|747817.9|745817.9|747833|746301.7|747301.7|745641.2|37
1644476580000|2022-02-10 07:03:00|747823.5|745823.5|747879.8|745879.8|747885.4|745885.4|747807.1|745807.1|32
1644476590000|2022-02-10 07:03:10|747881.1|745881.1|747881.6|745881.6|747882.5|745882.5|747863.5|745863.5|25
1644476600000|2022-02-10 07:03:20|747880.2|745880.2|747915.8|745915.8|747924.5|745924.5|747812.7|745812.7|33
1644476610000|2022-02-10 07:03:30|747915.7|745915.7|748121.5|746121.5|748125.2|746443.3|747440.8|745915.7|36
1644476620000|2022-02-10 07:03:40|748117.5|746117.5|748059|746059|748131.7|746131.7|748054.3|746054.3|34
1644476630000|2022-02-10 07:03:50|748053.5|746053.5|747936.9|745936.9|748055.8|746055.8|747826.8|745826.8|34
1644476640000|2022-02-10 07:04:00|747922.4|745922.4|747912.3|745912.3|747934.8|745934.8|747877.9|745877.9|33
1644476650000|2022-02-10 07:04:10|747910.6|745910.6|747915|745915|747929.3|745929.3|747898.6|745898.6|34
1644476660000|2022-02-10 07:04:20|747999.2|745999.2|748036.4|746036.4|748041.9|746041.9|747997.8|745997.8|33
1644476670000|2022-02-10 07:04:30|748034.1|746034.1|747936|745936|748038.5|746038.5|747936|745936|32
1644476680000|2022-02-10 07:04:40|747896.9|745896.9|747874.5|745874.5|747903.7|745903.7|747838.1|745838.1|28
1644476690000|2022-02-10 07:04:50|747874.7|745874.7|748052.5|746052.5|748072.9|746553.9|747551.1|745844.6|34
1644476700000|2022-02-10 07:05:00|748053.7|746053.7|748177|746177|748187|746675|747495|746004|25
1644476710000|2022-02-10 07:05:10|747678.8|746678.8|748180.4|746180.4|748256.7|746759.3|747605|746115.3|30
1644476720000|2022-02-10 07:05:20|748175.5|746175.5|748149.7|746149.7|748209.3|746209.3|748131.9|746131.9|25
1644476730000|2022-02-10 07:05:30|748157.4|746157.4|748145|746145|748168.6|746168.6|748116.3|746116.3|30
1644476740000|2022-02-10 07:05:40|748144.8|746144.8|748038.7|746038.7|748149.8|746149.8|748038.7|746038.7|31
1644476750000|2022-02-10 07:05:50|748157.6|746157.6|748025.9|746025.9|748157.6|746638.4|747628.4|745998.3|39
1644476760000|2022-02-10 07:06:00|747993.7|745993.7|747824.2|745824.2|748002.5|746501.5|747499.7|745820.2|35
1644476770000|2022-02-10 07:06:10|747835.6|745835.6|747803.9|745803.9|747842.9|745842.9|747800.2|745800.2|32
1644476780000|2022-02-10 07:06:20|747786.4|745786.4|747812.2|745812.2|747868.3|745868.3|747781.9|745781.9|33
1644476790000|2022-02-10 07:06:30|747803.1|745803.1|747870.4|745870.4|747909.8|746397.8|747397.8|745803.1|34
1644476800000|2022-02-10 07:06:40|747851.9|745851.9|747931.4|745931.4|748052.9|746568.3|747411.6|745851.9|31
1644476810000|2022-02-10 07:06:50|747927.5|745927.5|747860.9|745860.9|747927.5|745927.5|747798.1|745798.1|31
1644476820000|2022-02-10 07:07:00|747868.7|745868.7|747870.6|745870.6|747883.9|745883.9|747830.5|745830.5|27
1644476830000|2022-02-10 07:07:10|747883.3|745883.3|747981.7|745981.7|748037.2|746037.2|747861.5|745861.5|37
1644476840000|2022-02-10 07:07:20|748003.3|746003.3|748072.1|746072.1|748081.8|746081.8|747990.1|745990.1|34
1644476850000|2022-02-10 07:07:30|748063.1|746063.1|748126.5|746126.5|748126.5|746623.2|747623.2|746063.1|34
1644476860000|2022-02-10 07:07:40|748123.2|746123.2|748111.2|746111.2|748123.2|746123.2|748085.1|746085.1|38
1644476870000|2022-02-10 07:07:50|748112.1|746112.1|748054.2|746054.2|748124.7|746124.7|748051.5|746051.5|32
1644476880000|2022-02-10 07:08:00|748052.1|746052.1|748118.7|746118.7|748123|746123|748034.1|746034.1|31
1644476890000|2022-02-10 07:08:10|748108.6|746108.6|748078.9|746078.9|748108.6|746566.4|747566.4|746061.2|33
1644476900000|2022-02-10 07:08:20|748077.4|746077.4|748071.3|746071.3|748091.1|746091.1|748059.8|746059.8|31
1644476910000|2022-02-10 07:08:30|748070.9|746070.9|747996.2|745996.2|748070.9|746070.9|747989.8|745989.8|32
1644476920000|2022-02-10 07:08:40|748003.2|746003.2|748042.8|746042.8|748080|746572.7|747572.7|745973.4|30
1644476930000|2022-02-10 07:08:50|748018.7|746018.7|748121.5|746121.5|748159.6|746159.6|748018.7|746018.7|26
1644476940000|2022-02-10 07:09:00|748125.9|746125.9|748224.4|746224.4|748244.7|746244.7|748119.4|746119.4|35
1644476950000|2022-02-10 07:09:10|748218.9|746218.9|748219.4|746219.4|748240.5|746722.5|747722.5|746171.5|33
1644476960000|2022-02-10 07:09:20|748210.5|746210.5|748252.4|746252.4|748265.8|746265.8|748177.6|746177.6|30
1644476970000|2022-02-10 07:09:30|748237.1|746237.1|748378.7|746378.7|748420|746795.9|747781.1|746237.1|38
1644476980000|2022-02-10 07:09:40|748379.9|746379.9|748261.9|746261.9|748379.9|746379.9|748241.4|746241.4|39
1644476990000|2022-02-10 07:09:50|748256.7|746256.7|748160.9|746160.9|748283.5|746283.5|748160.9|746160.9|35
1644477000000|2022-02-10 07:10:00|748160.8|746160.8|748205.5|746205.5|748325.4|746325.4|748143.6|746143.6|36
1644477010000|2022-02-10 07:10:10|748207.3|746207.3|748154.1|746154.1|748228.7|746228.7|748135.2|746135.2|24
1644477020000|2022-02-10 07:10:20|748134|746134|747607.2|746607.2|748148.2|746630.3|747602.8|746130.5|15
1644477030000|2022-02-10 07:10:30|748103.7|746103.7|747841.5|745841.5|748138.7|746138.7|747812.7|745812.7|39
1644477040000|2022-02-10 07:10:40|747832.2|745832.2|747932.2|745932.2|748012.9|746012.9|747830.9|745830.9|30
1644477050000|2022-02-10 07:10:50|747957.1|745957.1|747959|745959|748021.5|746021.5|747945.3|745945.3|31
1644477060000|2022-02-10 07:11:00|747942.5|745942.5|747895.1|745895.1|747957.4|745957.4|747886.8|745886.8|36
1644477070000|2022-02-10 07:11:10|747886.3|745886.3|747894.1|745894.1|747949.7|745949.7|747864.9|745864.9|33
1644477080000|2022-02-10 07:11:20|747899.5|745899.5|747863.8|745863.8|747909.4|745909.4|747825|745825|34
1644477090000|2022-02-10 07:11:30|747840.4|745840.4|747336.7|746336.7|747858|746353.4|747336.7|745832|34
1644477100000|2022-02-10 07:11:40|747830.6|745830.6|747823.3|745823.3|747842.6|746338.9|747317.9|745823.3|20
1644477110000|2022-02-10 07:11:50|747823.4|745823.4|747265.9|746265.9|747831.3|746318.1|747251.5|745759.2|29
1644477120000|2022-02-10 07:12:00|747764.2|745764.2|747789.3|745789.3|747797.6|745797.6|747740.6|745740.6|32
1644477130000|2022-02-10 07:12:10|747791.9|745791.9|747866.1|745866.1|747875.5|746338|747323.3|745791.9|27
1644477140000|2022-02-10 07:12:20|747866.2|745866.2|747795.8|745795.8|747868.5|746347.3|747316.8|745776.9|25
1644477150000|2022-02-10 07:12:30|747795|745795|747848|745848|747853.2|746347.2|747326.5|745784.4|26
1644477160000|2022-02-10 07:12:40|747377.8|746377.8|747924.8|745924.8|747936.8|746426.6|747376.9|745855.6|28
1644477170000|2022-02-10 07:12:50|747925.5|745925.5|747919.8|745919.8|747932.1|745932.1|747912.3|745912.3|29
1644477180000|2022-02-10 07:13:00|747920.5|745920.5|747950.1|745950.1|747950.1|745950.1|747897.3|745897.3|33
1644477190000|2022-02-10 07:13:10|747936.1|745936.1|747933.3|745933.3|747970|745970|747923.8|745923.8|35
1644477200000|2022-02-10 07:13:20|747931.5|745931.5|747878|745878|747954.2|745954.2|747873.5|745873.5|37
1644477210000|2022-02-10 07:13:30|747890.8|745890.8|747872.3|745872.3|747897.3|746368|747359.6|745857.5|26
1644477220000|2022-02-10 07:13:40|747867.1|745867.1|747868.3|745868.3|747875.7|745875.7|747847.4|745847.4|17
1644477230000|2022-02-10 07:13:50|747884.8|745884.8|747938.3|745938.3|747940.4|746428.4|747395.5|745863.8|33
1644477240000|2022-02-10 07:14:00|747941.1|745941.1|747874.2|745874.2|747946.1|745946.1|747874.2|745874.2|31
1644477250000|2022-02-10 07:14:10|747883|745883|747862.1|745862.1|747883|746376.1|747366.1|745859.3|17
1644477260000|2022-02-10 07:14:20|747867|745867|747356.5|746356.5|747867|746363.3|747356.4|745859.7|12
1644477270000|2022-02-10 07:14:30|747356|746356|747861.3|745861.3|747861.5|746361.4|747356|745861.3|17
1644477280000|2022-02-10 07:14:40|747859.7|745859.7|747861|745861|747894.6|746393.9|747380.3|745858.4|20
1644477290000|2022-02-10 07:14:50|747856.7|745856.7|747885|745885|747898.3|746390.4|747366.8|745853.9|26
1644477300000|2022-02-10 07:15:00|747881.6|745881.6|747936.1|745936.1|747946.6|746455.1|747389.3|745881.6|32
1644477310000|2022-02-10 07:15:10|747940.9|745940.9|747992.4|745992.4|748023.4|746487.1|747480.3|745922|33
1644477320000|2022-02-10 07:15:20|747990.9|745990.9|747982.9|745982.9|748005.7|746509.3|747491.1|745939|34
1644477330000|2022-02-10 07:15:30|747974.3|745974.3|747937.5|745937.5|747977.3|746444.7|747444.7|745923.7|29
1644477340000|2022-02-10 07:15:40|747938.2|745938.2|747373.4|746373.4|747938.2|746373.4|747373.4|745871.2|30
1644477350000|2022-02-10 07:15:50|747858.3|745858.3|747878.1|745878.1|747878.1|746372.2|747372.2|745850.7|13
1644477360000|2022-02-10 07:16:00|747862.9|745862.9|747857.6|745857.6|747870|746367.1|747362|745847.8|20
1644477370000|2022-02-10 07:16:10|747859.1|745859.1|747887.6|745887.6|747887.6|746392|747378.4|745847.9|31
1644477380000|2022-02-10 07:16:20|747885.5|745885.5|747905.6|745905.6|747905.6|745905.6|747872.2|745872.2|20
1644477390000|2022-02-10 07:16:30|747880.7|745880.7|747909.2|745909.2|747909.2|746430.5|747387.6|745880.7|32
1644477400000|2022-02-10 07:16:40|747908.8|745908.8|747859.2|745859.2|747913.7|746367.7|747364.4|745859.2|31
1644477410000|2022-02-10 07:16:50|747857.3|745857.3|747875.3|745875.3|747888.3|746396.6|747380.4|745857.3|25
1644477420000|2022-02-10 07:17:00|747869.8|745869.8|747830.6|745830.6|747869.8|746327.5|747319.6|745830.6|24
1644477430000|2022-02-10 07:17:10|747839.8|745839.8|747341.8|746341.8|747842.8|746359|747339.4|745832.1|18
1644477440000|2022-02-10 07:17:20|747342.1|746342.1|747853.1|745853.1|747863.5|746367.8|747332.4|745852.2|22
1644477450000|2022-02-10 07:17:30|747853.2|745853.2|747843.1|745843.1|747859.5|745859.5|747833.5|745833.5|24
1644477460000|2022-02-10 07:17:40|747843.7|745843.7|747349.8|746349.8|747853.3|746353.8|747338|745843.7|15
1644477470000|2022-02-10 07:17:50|747351.5|746351.5|747335.1|746335.1|747849.7|746354|747335.1|745841.2|10
1644477480000|2022-02-10 07:18:00|747338|746338|747313.6|746313.6|747853.1|746355.1|747313.1|745832.6|26
1644477490000|2022-02-10 07:18:10|747316.1|746316.1|747850.8|745850.8|747852.1|746354|747195.8|745696|35
1644477500000|2022-02-10 07:18:20|747841.9|745841.9|747836.9|745836.9|747908.6|746410.9|747341.2|745835.6|33
1644477510000|2022-02-10 07:18:30|747837.2|745837.2|747810.3|745810.3|747842.7|746331|747309.9|745805.5|36
1644477520000|2022-02-10 07:18:40|747813.8|745813.8|747818.8|745818.8|747818.8|746307.5|747295.3|745779.5|31
1644477530000|2022-02-10 07:18:50|747818.9|745818.9|747327.8|746327.8|747843.5|746337.3|747319.1|745818.9|26
1644477540000|2022-02-10 07:19:00|747845.1|745845.1|747468.2|746468.2|747993.3|746484.1|747329.4|745835.4|33
1644477550000|2022-02-10 07:19:10|747466.2|746466.2|747452|746452|747986.5|746473.1|747426.5|745918.7|36
1644477560000|2022-02-10 07:19:20|747439.3|746439.3|747881.1|745881.1|747941.9|746439.9|747438.7|745823.1|30
1644477570000|2022-02-10 07:19:30|747876.4|745876.4|747870.1|745870.1|747911.7|746401.8|747391|745859.6|37
1644477580000|2022-02-10 07:19:40|747864.4|745864.4|747856.7|745856.7|747869.2|746349.3|747349.3|745845.4|35
1644477590000|2022-02-10 07:19:50|747858.8|745858.8|747847.3|745847.3|747858.8|745858.8|747840.7|745840.7|29
1644477600000|2022-02-10 07:20:00|747847.2|745847.2|747840.9|745840.9|747850.9|746341.2|747331.4|745835.1|34
1644477610000|2022-02-10 07:20:10|747843.7|745843.7|747863|745863|747887.8|746378.9|747370.5|745840.5|30
1644477620000|2022-02-10 07:20:20|747861.9|745861.9|747363.3|746363.3|747866.4|746366.6|747355.2|745845.3|28
1644477630000|2022-02-10 07:20:30|747363.9|746363.9|747875.5|745875.5|747880.2|746379.1|747353.6|745870|30
1644477640000|2022-02-10 07:20:40|747880.9|745880.9|747544.7|746544.7|748042.7|746545.5|747439.2|745877.8|34
1644477650000|2022-02-10 07:20:50|747548.6|746548.6|748148.3|746148.3|748150.8|746651.7|747548.6|746126.3|36
1644477660000|2022-02-10 07:21:00|748135.7|746135.7|748165.5|746165.5|748182.6|746684.8|747649.6|746135.7|35
1644477670000|2022-02-10 07:21:10|748163.3|746163.3|748057|746057|748163.3|746163.3|748039|746039|33
1644477680000|2022-02-10 07:21:20|748051.8|746051.8|748215.7|746215.7|748215.7|746719.5|747490.8|745992.5|29
1644477690000|2022-02-10 07:21:30|748211.1|746211.1|748218.9|746218.9|748229.9|746697.6|747697.6|746191.4|31
1644477700000|2022-02-10 07:21:40|748219.1|746219.1|748169.4|746169.4|748219.9|746219.9|748156.3|746156.3|38
1644477710000|2022-02-10 07:21:50|748161.7|746161.7|748062.6|746062.6|748166.4|746675.8|747675.8|746025.2|33
1644477720000|2022-02-10 07:22:00|748058.2|746058.2|747790.4|745790.4|748071.7|746502.2|747420.9|745790.1|38
1644477730000|2022-02-10 07:22:10|747797.6|745797.6|747890.3|745890.3|747898.2|745898.2|747797.6|745797.6|33
1644477740000|2022-02-10 07:22:20|747890.1|745890.1|748002.1|746002.1|748117.8|746601.5|747588.8|745864.3|34
1644477750000|2022-02-10 07:22:30|747988.5|745988.5|748013.9|746013.9|748039.4|746039.4|747958.5|745958.5|36
1644477760000|2022-02-10 07:22:40|748016.2|746016.2|747933.4|745933.4|748041.7|746438|747438|745930.9|32
1644477770000|2022-02-10 07:22:50|747934.2|745934.2|747958.4|745958.4|747972.6|745972.6|747902.7|745902.7|34
1644477780000|2022-02-10 07:23:00|747973.5|745973.5|748017.6|746017.6|748053.4|746053.4|747973.5|745973.5|39
1644477790000|2022-02-10 07:23:10|748017.8|746017.8|748025.6|746025.6|748026.8|746026.8|747997.7|745997.7|32
1644477800000|2022-02-10 07:23:20|748021.4|746021.4|748031.4|746031.4|748085|746568|747568|746012|31
1644477810000|2022-02-10 07:23:30|748021.8|746021.8|748010.9|746010.9|748050.6|746050.6|748010.9|746010.9|34
1644477820000|2022-02-10 07:23:40|748007.4|746007.4|748014.7|746014.7|748030|746533.3|747533.3|745996|31
1644477830000|2022-02-10 07:23:50|748012.1|746012.1|747946.6|745946.6|748012.1|746012.1|747933.7|745933.7|35
1644477840000|2022-02-10 07:24:00|747947.3|745947.3|747931.5|745931.5|747953.8|745953.8|747924.7|745924.7|32
1644477850000|2022-02-10 07:24:10|747929.2|745929.2|747968.7|745968.7|747996.7|746482.5|747482.5|745929.2|27
1644477860000|2022-02-10 07:24:20|747972.6|745972.6|747939.2|745939.2|747975|746460.8|747432|745919.3|28
1644477870000|2022-02-10 07:24:30|747425.3|746425.3|747907.2|745907.2|747923|746425.3|747417.9|745899|27
1644477880000|2022-02-10 07:24:40|747904.6|745904.6|747384.2|746384.2|747905.8|746384.2|747371.9|745872.9|26
1644477890000|2022-02-10 07:24:50|747383.2|746383.2|747902.6|745902.6|747907.3|746392.8|747378.1|745881.3|29
1644477900000|2022-02-10 07:25:00|747901.8|745901.8|747902|745902|747915.2|745915.2|747893.5|745893.5|33
1644477910000|2022-02-10 07:25:10|747404.9|746404.9|747538.6|746538.6|748092.9|746589.7|747404.9|746048.4|32
1644477920000|2022-02-10 07:25:20|747555.4|746555.4|747537.2|746537.2|748096.5|746572.1|747520.8|746037.4|32
1644477930000|2022-02-10 07:25:30|747514.9|746514.9|747484.1|746484.1|748017|746525.7|747456.6|745992.6|32
1644477940000|2022-02-10 07:25:40|747484.3|746484.3|747547.4|746547.4|747557|746557|747468.3|746468.3|28
1644477950000|2022-02-10 07:25:50|747550.5|746550.5|747495.8|746495.8|747554.9|746554.9|747489.4|746489.4|31
1644477960000|2022-02-10 07:26:00|747492.2|746492.2|747484|746484|747968.5|746530.7|747468.6|745967.7|35
1644477970000|2022-02-10 07:26:10|747486.7|746486.7|747491.3|746491.3|747493.4|746493.4|747484.1|746484.1|27
1644477980000|2022-02-10 07:26:20|747493.9|746493.9|747516.6|746516.6|748036.8|746544.4|747487|746030.2|33
1644477990000|2022-02-10 07:26:30|747513.2|746513.2|747467.1|746467.1|747997.2|746522.5|747447.9|745990.3|31
1644478000000|2022-02-10 07:26:40|747467.4|746467.4|747456.5|746456.5|747468.2|746468.2|747454.9|746454.9|18
1644478010000|2022-02-10 07:26:50|747471.1|746471.1|747523.6|746523.6|747977.8|746528.5|747461.4|745971.2|32
1644478020000|2022-02-10 07:27:00|747523.3|746523.3|748048|746048|748048|746551.5|747518.3|746041.7|24
1644478030000|2022-02-10 07:27:10|747528.8|746528.8|747614.6|746614.6|748137.8|746640.5|747500.4|746031.4|29
1644478040000|2022-02-10 07:27:20|747615.8|746615.8|747598.5|746598.5|748117.2|746620.8|747574.8|746105.9|31
1644478050000|2022-02-10 07:27:30|747597|746597|747626.8|746626.8|748118.3|746627.7|747594.7|746118.3|32
1644478060000|2022-02-10 07:27:40|747627.5|746627.5|747635.7|746635.7|748135|746643.4|747591.5|746132.5|30
1644478070000|2022-02-10 07:27:50|747633.1|746633.1|747600|746600|747640.2|746640.2|747600|746600|26
1644478080000|2022-02-10 07:28:00|748108|746108|747668.1|746668.1|748197.1|746702|747600|746108|31
1644478090000|2022-02-10 07:28:10|747665.5|746665.5|747674.2|746674.2|747685.4|746685.4|747656.7|746656.7|39
1644478100000|2022-02-10 07:28:20|747673.3|746673.3|748216.7|746216.7|748216.7|746707.7|747659.2|746164.4|34
1644478110000|2022-02-10 07:28:30|747708.7|746708.7|747718.8|746718.8|748215.2|746736.1|747699|746208.7|34
1644478120000|2022-02-10 07:28:40|747729.5|746729.5|747738.5|746738.5|747752.3|746752.3|747722|746722|35
1644478130000|2022-02-10 07:28:50|747746.9|746746.9|748201.7|746201.7|748201.7|746746.9|747699.9|746201.7|29
1644478140000|2022-02-10 07:29:00|747691.4|746691.4|747714.2|746714.2|747715.4|746715.4|747683.5|746683.5|31
1644478150000|2022-02-10 07:29:10|747715.1|746715.1|747719.3|746719.3|747728.3|746728.3|747712.2|746712.2|31
1644478160000|2022-02-10 07:29:20|747721.7|746721.7|747711.3|746711.3|748215.2|746721.7|747685.1|746202.3|31
1644478170000|2022-02-10 07:29:30|747712.8|746712.8|747733.5|746733.5|748187|746735.7|747693.6|746187|29
1644478180000|2022-02-10 07:29:40|747733|746733|747734.6|746734.6|747747|746747|747704|746704|30
1644478190000|2022-02-10 07:29:50|747732.6|746732.6|747728.3|746728.3|747739.5|746739.5|747702.1|746702.1|35
1644478200000|2022-02-10 07:30:00|747697.6|746697.6|747588.7|746588.7|748159.1|746697.6|747581.7|746085.5|36
1644478210000|2022-02-10 07:30:10|747583.1|746583.1|747594.2|746594.2|747596.9|746596.9|747570.8|746570.8|34
1644478220000|2022-02-10 07:30:20|747612.7|746612.7|747656.1|746656.1|747659.1|746659.1|747598.8|746598.8|19
1644478230000|2022-02-10 07:30:30|747654.2|746654.2|747653.4|746653.4|747662.4|746662.4|747640.2|746640.2|31
1644478240000|2022-02-10 07:30:40|747644.6|746644.6|747678|746678|747682.4|746682.4|747613.9|746613.9|28
1644478250000|2022-02-10 07:30:50|747681.2|746681.2|747647.7|746647.7|747681.2|746681.2|747640.7|746640.7|25
1644478260000|2022-02-10 07:31:00|747623.9|746623.9|747685.7|746685.7|748188.7|746685.7|747623.9|746161.3|34
1644478270000|2022-02-10 07:31:10|747685.4|746685.4|747685.5|746685.5|747726.1|746726.1|747671|746671|31
1644478280000|2022-02-10 07:31:20|747687.4|746687.4|747695.3|746695.3|747705.7|746705.7|747649|746649|32
1644478290000|2022-02-10 07:31:30|747691.8|746691.8|747708.9|746708.9|747710.6|746710.6|747688|746688|29
1644478300000|2022-02-10 07:31:40|747707.5|746707.5|747720|746720|747743.6|746743.6|747705.8|746705.8|32
1644478310000|2022-02-10 07:31:50|747729.9|746729.9|747703.5|746703.5|748197.2|746746.1|747687.7|746197.2|29
1644478320000|2022-02-10 07:32:00|747689.7|746689.7|747671.4|746671.4|748198.5|746708.5|747664.2|746198.5|34
1644478330000|2022-02-10 07:32:10|747667.8|746667.8|747722.8|746722.8|747758.9|746758.9|747660.5|746660.5|32
1644478340000|2022-02-10 07:32:20|748211.7|746211.7|747709.4|746709.4|748211.7|746716|747702.1|746197.1|22
1644478350000|2022-02-10 07:32:30|747710|746710|748175.4|746175.4|748195.2|746717.3|747670.6|746171.5|32
1644478360000|2022-02-10 07:32:40|748176.6|746176.6|747637.3|746637.3|748184|746685.1|747637.3|746154.7|29
1644478370000|2022-02-10 07:32:50|747595.8|746595.8|747634.8|746634.8|748131.3|746645.7|747577.3|746115.5|32
1644478380000|2022-02-10 07:33:00|747636.2|746636.2|747665.7|746665.7|747671.4|746671.4|747610|746610|37
1644478390000|2022-02-10 07:33:10|747669.9|746669.9|747627.4|746627.4|747675|746675|747607.4|746607.4|35
1644478400000|2022-02-10 07:33:20|747624.3|746624.3|747664.7|746664.7|747672.7|746672.7|747617.8|746617.8|27
1644478410000|2022-02-10 07:33:30|747663.2|746663.2|747661|746661|747666.8|746666.8|747655.6|746655.6|20
1644478420000|2022-02-10 07:33:40|747660.8|746660.8|747669.5|746669.5|748148.4|746672|747602|746148.4|38
1644478430000|2022-02-10 07:33:50|747671.9|746671.9|747726.7|746726.7|748207.5|746726.7|747655.7|746164.7|33
1644478440000|2022-02-10 07:34:00|747714.6|746714.6|747664.1|746664.1|748202.8|746714.6|747657.4|746171.2|30
1644478450000|2022-02-10 07:34:10|747653.7|746653.7|747620.3|746620.3|748122.4|746658|747613.3|746122.4|27
1644478460000|2022-02-10 07:34:20|747619.3|746619.3|747625.2|746625.2|748123.8|746658.2|747612.9|746123.8|35
1644478470000|2022-02-10 07:34:30|747621.8|746621.8|747695.9|746695.9|747698.4|746698.4|747618|746618|31
1644478480000|2022-02-10 07:34:40|747693.6|746693.6|747728.8|746728.8|747728.8|746728.8|747689|746689|28
1644478490000|2022-02-10 07:34:50|747731.6|746731.6|748131.3|746131.3|748131.3|746739.8|747636.2|746131.3|36
1644478500000|2022-02-10 07:35:00|748128.5|746128.5|747625.4|746625.4|748134.7|746670.2|747617.5|746128.5|35
1644478510000|2022-02-10 07:35:10|747622.4|746622.4|747606.6|746606.6|747623.4|746623.4|747604.7|746604.7|27
1644478520000|2022-02-10 07:35:20|747608.9|746608.9|747680.6|746680.6|747701.7|746701.7|747606|746606|30
1644478530000|2022-02-10 07:35:30|747669.2|746669.2|747683|746683|747691.3|746691.3|747651.6|746651.6|30
1644478540000|2022-02-10 07:35:40|747682.5|746682.5|747658.8|746658.8|747682.5|746682.5|747658.4|746658.4|26
1644478550000|2022-02-10 07:35:50|747660.5|746660.5|747598.5|746598.5|747675.6|746675.6|747591.4|746591.4|29
1644478560000|2022-02-10 07:36:00|747602.5|746602.5|747595.3|746595.3|747608.3|746608.3|747575.9|746575.9|31
1644478570000|2022-02-10 07:36:10|747600.1|746600.1|747590.7|746590.7|747602.1|746602.1|747589.7|746589.7|23
1644478580000|2022-02-10 07:36:20|747591|746591|747591.5|746591.5|747596.5|746596.5|747589.9|746589.9|19
1644478590000|2022-02-10 07:36:30|747579.5|746579.5|747570|746570|748064.2|746585.9|747561.7|746057.7|23
1644478600000|2022-02-10 07:36:40|747570.9|746570.9|747578.8|746578.8|747605.1|746605.1|747559.7|746559.7|22
1644478610000|2022-02-10 07:36:50|747580.6|746580.6|747591.8|746591.8|747608.1|746608.1|747563.9|746563.9|32
1644478620000|2022-02-10 07:37:00|747569.9|746569.9|747600.3|746600.3|747619.1|746619.1|747561.5|746561.5|33
1644478630000|2022-02-10 07:37:10|747599.3|746599.3|747611.2|746611.2|747611.2|746611.2|747587.5|746587.5|29
1644478640000|2022-02-10 07:37:20|747599|746599|747600|746600|748069.2|746617.1|747577.4|746069.2|38
1644478650000|2022-02-10 07:37:30|747588.9|746588.9|747531.3|746531.3|748028.6|746595.8|747523.3|746028.6|25
1644478660000|2022-02-10 07:37:40|747526.8|746526.8|747543.1|746543.1|747547.1|746547.1|747524.4|746524.4|27
1644478670000|2022-02-10 07:37:50|747542.8|746542.8|747532.2|746532.2|748025.7|746542.8|747525.8|746024.7|26
1644478680000|2022-02-10 07:38:00|747528|746528|747893.8|745893.8|747916.1|746532.7|747399.2|745888.3|32
1644478690000|2022-02-10 07:38:10|747892|745892|747379.1|746379.1|747895.1|746388.2|747377.5|745864|26
1644478700000|2022-02-10 07:38:20|747384.9|746384.9|747253.9|746253.9|747396.2|746396.2|747230|746230|36
1644478710000|2022-02-10 07:38:30|747260.9|746260.9|747835.6|745835.6|747835.6|746370.1|747256.6|745797.4|34
1644478720000|2022-02-10 07:38:40|747839.7|745839.7|747317.9|746317.9|747839.7|746320.7|747301.8|745793.2|32
1644478730000|2022-02-10 07:38:50|747320.8|746320.8|747365|746365|747820.2|746365|747293|745792.8|34
1644478740000|2022-02-10 07:39:00|747342.1|746342.1|747331|746331|747380.4|746380.4|747282.1|746282.1|30
1644478750000|2022-02-10 07:39:10|747335.9|746335.9|747808.1|745808.1|747852.8|746339|747313.8|745803.2|35
1644478760000|2022-02-10 07:39:20|747311.4|746311.4|747360|746360|747889.8|746373.6|747300.2|745811.4|26
1644478770000|2022-02-10 07:39:30|747358.4|746358.4|747840.7|745840.7|747884.3|746395.3|747321.2|745829.5|32
1644478780000|2022-02-10 07:39:40|747344.1|746344.1|747385.4|746385.4|747385.4|746385.4|747310.7|746310.7|28
1644478790000|2022-02-10 07:39:50|747382.3|746382.3|747422.1|746422.1|747897.4|746430.6|747382.3|745885.5|22
1644478800000|2022-02-10 07:40:00|747409.6|746409.6|747390.4|746390.4|747896.2|746414.9|747384.7|745896.2|32
1644478810000|2022-02-10 07:40:10|747393.9|746393.9|747418.3|746418.3|747829.8|746437.3|747323.2|745826.4|30
1644478820000|2022-02-10 07:40:20|747415.7|746415.7|747463|746463|747966.5|746472.4|747414.2|745966.5|24
1644478830000|2022-02-10 07:40:30|747463.3|746463.3|747469.3|746469.3|747470.8|746470.8|747461.4|746461.4|20
1644478840000|2022-02-10 07:40:40|747466.7|746466.7|747489.6|746489.6|747497.3|746497.3|747464.9|746464.9|20
1644478850000|2022-02-10 07:40:50|747492|746492|747501.6|746501.6|748003.9|746525.8|747492|746003.9|22
1644478860000|2022-02-10 07:41:00|747497.5|746497.5|747495.7|746495.7|747503.7|746503.7|747487.7|746487.7|27
1644478870000|2022-02-10 07:41:10|747495.8|746495.8|747498|746498|747507|746507|747480.8|746480.8|20
1644478880000|2022-02-10 07:41:20|747498.9|746498.9|747453.8|746453.8|747976.5|746498.9|747445|745976.5|23
1644478890000|2022-02-10 07:41:30|747455.3|746455.3|747960.5|745960.5|747962|746490.2|747443.2|745947.3|19
1644478900000|2022-02-10 07:41:40|747960.8|745960.8|747506|746506|747963.2|746506.6|747455.4|745960.8|26
1644478910000|2022-02-10 07:41:50|747509.1|746509.1|747452.4|746452.4|747967.6|746509.1|747416.7|745921.2|25
1644478920000|2022-02-10 07:42:00|747453.4|746453.4|747459.8|746459.8|747461|746461|747435.8|746435.8|26
1644478930000|2022-02-10 07:42:10|747448.1|746448.1|747476.9|746476.9|747937|746476.9|747428.3|745936.6|32
1644478940000|2022-02-10 07:42:20|747462.4|746462.4|747513.4|746513.4|748015.6|746520.3|747461.2|745962.2|28
1644478950000|2022-02-10 07:42:30|747520.5|746520.5|747507.7|746507.7|747520.5|746520.5|747482.8|746482.8|27
1644478960000|2022-02-10 07:42:40|748001.6|746001.6|747541.9|746541.9|748043.5|746556.2|747482|746000.4|28
1644478970000|2022-02-10 07:42:50|747543.2|746543.2|747584.3|746584.3|747592.6|746592.6|747541.2|746541.2|19
1644478980000|2022-02-10 07:43:00|747588.3|746588.3|747632.7|746632.7|747632.7|746632.7|747571.4|746571.4|26
1644478990000|2022-02-10 07:43:10|747630.6|746630.6|748142.9|746142.9|748142.9|746650.6|747597.7|746121.4|28
1644479000000|2022-02-10 07:43:20|748135.9|746135.9|747638.9|746638.9|748138.2|746638.9|747591.9|746118.1|28
1644479010000|2022-02-10 07:43:30|747643.7|746643.7|747598.1|746598.1|748089.6|746643.7|747587.9|746087.1|25
1644479020000|2022-02-10 07:43:40|747598.6|746598.6|747631.4|746631.4|747638.9|746638.9|747598.6|746598.6|25
1644479030000|2022-02-10 07:43:50|747641|746641|747618.9|746618.9|748111.6|746641|747617.9|746110.9|23
1644479040000|2022-02-10 07:44:00|747613.7|746613.7|747639.9|746639.9|747641.2|746641.2|747609.2|746609.2|21
1644479050000|2022-02-10 07:44:10|747639|746639|747623.1|746623.1|747639.7|746639.7|747622.5|746622.5|17
1644479060000|2022-02-10 07:44:20|747626.1|746626.1|747606.1|746606.1|747638.6|746638.6|747606.1|746606.1|21
1644479070000|2022-02-10 07:44:30|747610.3|746610.3|747572.2|746572.2|748112.4|746628|747572.2|746111.7|33
1644479080000|2022-02-10 07:44:40|747562.9|746562.9|747500|746500|747996.5|746562.9|747482.3|745993.2|26
1644479090000|2022-02-10 07:44:50|747501.4|746501.4|747438.7|746438.7|747917.8|746502.5|747415.3|745914.8|28
1644479100000|2022-02-10 07:45:00|747432.2|746432.2|747451|746451|747460.1|746460.1|747430.1|746430.1|33
1644479110000|2022-02-10 07:45:10|747449.4|746449.4|747592|746592|747605.4|746605.4|747439|746439|32
1644479120000|2022-02-10 07:45:20|747613.1|746613.1|747646|746646|748132.5|746646|747579|746084.1|31
1644479130000|2022-02-10 07:45:30|747628.9|746628.9|747627.4|746627.4|747637.2|746637.2|747586.1|746586.1|34
1644479140000|2022-02-10 07:45:40|747617.9|746617.9|747707.1|746707.1|748207.2|746709.9|747574.3|746183.1|35
1644479150000|2022-02-10 07:45:50|747702.2|746702.2|747744.4|746744.4|747746.1|746746.1|747702|746702|23
1644479160000|2022-02-10 07:46:00|747739.4|746739.4|747704.7|746704.7|747739.4|746739.4|747693.3|746693.3|21
1644479170000|2022-02-10 07:46:10|747703.6|746703.6|747670.7|746670.7|748162.8|746703.6|747651.7|746162.5|24
1644479180000|2022-02-10 07:46:20|747671|746671|747748.6|746748.6|747772.2|746772.2|747667.5|746667.5|29
1644479190000|2022-02-10 07:46:30|747737.8|746737.8|747708|746708|747751.9|746751.9|747707.8|746707.8|26
1644479200000|2022-02-10 07:46:40|747711.3|746711.3|747628|746628|747711.3|746711.3|747511.2|746511.2|34
1644479210000|2022-02-10 07:46:50|747640.1|746640.1|748157.7|746157.7|748157.7|746668.8|747627.1|746157.7|27
1644479220000|2022-02-10 07:47:00|748153.6|746153.6|747640.8|746640.8|748157.4|746644.3|747616.4|746129.6|26
1644479230000|2022-02-10 07:47:10|747615.2|746615.2|747629.8|746629.8|747681.9|746681.9|747615.2|746615.2|17
1644479240000|2022-02-10 07:47:20|747618.8|746618.8|747527.7|746527.7|747629|746629|747527.7|746527.7|36
1644479250000|2022-02-10 07:47:30|747516.1|746516.1|747511.6|746511.6|747535|746535|747483.3|746483.3|25
1644479260000|2022-02-10 07:47:40|747514|746514|747520.4|746520.4|747558.9|746558.9|747502.3|746502.3|30
1644479270000|2022-02-10 07:47:50|747518.6|746518.6|747928.4|746928.4|747928.4|746928.4|747492.1|746492.1|26
1644479280000|2022-02-10 07:48:00|748428|746428|747978.6|746978.6|748477.7|747000.9|747955.1|746428|34
1644479290000|2022-02-10 07:48:10|747980.7|746980.7|748450.2|746450.2|748475.1|746983.7|747945.2|746450.2|27
1644479300000|2022-02-10 07:48:20|748450.4|746450.4|748010.4|747010.4|748543.9|747074.2|747977.1|746450.4|33
1644479310000|2022-02-10 07:48:30|747984.3|746984.3|748083.6|747083.6|748630.3|747138.2|747979.8|746483.2|38
1644479320000|2022-02-10 07:48:40|748088.2|747088.2|748056.3|747056.3|748098.3|747098.3|748037.8|747037.8|34
1644479330000|2022-02-10 07:48:50|748012|747012|747897.2|746897.2|748419.3|747012|747881.9|746407.7|33
1644479340000|2022-02-10 07:49:00|747860.6|746860.6|748369.7|746369.7|748384.6|746884.3|747858.7|746359.8|31
1644479350000|2022-02-10 07:49:10|748371.6|746371.6|748076.6|747076.6|748371.6|747081.6|747990.4|746361.5|24
1644479360000|2022-02-10 07:49:20|748078.6|747078.6|748523.3|746523.3|748624.1|747242.3|747993.9|746512.7|36
1644479370000|2022-02-10 07:49:30|748501.7|746501.7|747947.4|746947.4|748509.6|746947.4|747909.6|746466.7|35
1644479380000|2022-02-10 07:49:40|747924|746924|748637.1|746637.1|748645.7|747125.2|747914.3|746459.7|37
1644479390000|2022-02-10 07:49:50|748625.4|746625.4|748675.7|746675.7|748700.1|746700.1|748615.3|746615.3|37
1644479400000|2022-02-10 07:50:00|748669.3|746669.3|748684.1|746684.1|748697.2|746697.2|748660.2|746660.2|38
1644479410000|2022-02-10 07:50:10|748681.8|746681.8|748299.1|747299.1|748767.6|747306.4|748173.9|746671.7|36
1644479420000|2022-02-10 07:50:20|748292.3|747292.3|748310.8|747310.8|748754.8|747331.6|748238.2|746714.1|36
1644479430000|2022-02-10 07:50:30|748816.3|746816.3|748908.7|746908.7|748908.7|747403.5|748278.3|746736|36
1644479440000|2022-02-10 07:50:40|748902.3|746902.3|749029.1|747029.1|749049.9|747631|748366.3|746902.3|40
1644479450000|2022-02-10 07:50:50|749006.1|747006.1|748358.4|747358.4|749058.9|747546.6|748358.4|746912.1|38
1644479460000|2022-02-10 07:51:00|748336.6|747336.6|748958.4|746958.4|749004.6|747473.8|748312.2|746893.6|40
1644479470000|2022-02-10 07:51:10|748922.2|746922.2|748866.6|746866.6|748994.4|747454.1|748454.1|746857.9|37
1644479480000|2022-02-10 07:51:20|748855.1|746855.1|748838.9|746838.9|748873.3|746873.3|748824.8|746824.8|36
1644479490000|2022-02-10 07:51:30|748832.4|746832.4|748935.9|746935.9|748945.1|746945.1|748802.7|746802.7|34
1644479500000|2022-02-10 07:51:40|748922.8|746922.8|748489.2|747489.2|748937.9|747489.2|748419.6|746919.6|29
1644479510000|2022-02-10 07:51:50|748547.4|747547.4|748991.3|746991.3|749051.1|747547.4|748508.5|746962.4|40
1644479520000|2022-02-10 07:52:00|748973|746973|748895|746895|749083.7|747577.8|748455.7|746895|37
1644479530000|2022-02-10 07:52:10|748888.9|746888.9|749067.7|747067.7|749110.1|747582.4|748468.5|746875.7|35
1644479540000|2022-02-10 07:52:20|749064.5|747064.5|749108|747108|749111.5|747595.9|748473.3|747062.5|32
1644479550000|2022-02-10 07:52:30|749087.3|747087.3|748629.9|747629.9|749087.3|747648.2|748520.2|747044.9|31
1644479560000|2022-02-10 07:52:40|748642.9|747642.9|749129.1|747129.1|749139.1|747655.6|748614.4|747129.1|33
1644479570000|2022-02-10 07:52:50|748601.6|747601.6|748556.7|747556.7|749079.5|747601.6|748556.7|747048.6|35
1644479580000|2022-02-10 07:53:00|748571|747571|749086.2|747086.2|749086.2|747580.1|748570.7|747067.9|30
1644479590000|2022-02-10 07:53:10|749088.9|747088.9|748611.9|747611.9|749103.5|747627.4|748582.8|747082.5|34
1644479600000|2022-02-10 07:53:20|748610|747610|748568.3|747568.3|748618.6|747618.6|748536.2|747536.2|32
1644479610000|2022-02-10 07:53:30|748564.7|747564.7|748436.6|747436.6|748965.6|747565.2|748436.6|746955.8|36
1644479620000|2022-02-10 07:53:40|748439.5|747439.5|748951.3|746951.3|748972.9|747470.7|748430.8|746938.1|30
1644479630000|2022-02-10 07:53:50|748956.4|746956.4|748379.7|747379.7|748956.4|747467.6|748367.5|746941.6|36
1644479640000|2022-02-10 07:54:00|748369.1|747369.1|748816.9|746816.9|748817.2|747369.1|748265.4|746795.3|36
1644479650000|2022-02-10 07:54:10|748303.3|747303.3|748283|747283|748303.3|747303.3|748275.6|747275.6|37
1644479660000|2022-02-10 07:54:20|748282.8|747282.8|748788.7|746788.7|748828.7|747309.7|748282.8|746788.6|34
1644479670000|2022-02-10 07:54:30|748785.3|746785.3|748790.3|746790.3|748818.8|747319.1|748277.5|746768.2|36
1644479680000|2022-02-10 07:54:40|748790.6|746790.6|748788.3|746788.3|748810.5|747296.8|748289.8|746775.6|36
1644479690000|2022-02-10 07:54:50|748788|746788|748819.3|746819.3|748834.9|747339.9|748300.7|746778|32
1644479700000|2022-02-10 07:55:00|748311.7|747311.7|748458.6|747458.6|748839.9|747458.6|748311.7|746821.5|33
1644479710000|2022-02-10 07:55:10|748948.5|746948.5|748488.6|747488.6|748978.5|747502|748400|746903.4|34
1644479720000|2022-02-10 07:55:20|748479.5|747479.5|748634.5|747634.5|749092.7|747671.5|748479.5|747092.7|36
1644479730000|2022-02-10 07:55:30|748646.9|747646.9|748463.9|747463.9|749001.2|747656.1|748452.3|746978.9|36
1644479740000|2022-02-10 07:55:40|748462.9|747462.9|748230.4|747230.4|748898|747462.9|748230.4|746819.1|39
1644479750000|2022-02-10 07:55:50|748238.2|747238.2|748851.9|746851.9|748851.9|747342.5|748161|746809.8|35
1644479760000|2022-02-10 07:56:00|748843.9|746843.9|748837.4|746837.4|748924.7|747434.1|748337.1|746834.6|37
1644479770000|2022-02-10 07:56:10|748816.7|746816.7|748831.3|746831.3|748840.7|747328.2|748317.9|746787.4|33
1644479780000|2022-02-10 07:56:20|748850.3|746850.3|748830.7|746830.7|748855.1|746855.1|748784.7|746784.7|33
1644479790000|2022-02-10 07:56:30|748835.8|746835.8|748466.4|747466.4|748835.8|747492.5|748450.4|746823.9|31
1644479800000|2022-02-10 07:56:40|748478.7|747478.7|748607.1|747607.1|749115.2|747625|748460.9|746955.9|30
1644479810000|2022-02-10 07:56:50|748607.7|747607.7|749041|747041|749050.7|747607.7|748512.7|747041|36
1644479820000|2022-02-10 07:57:00|748535.5|747535.5|748473.9|747473.9|749031.3|747535.5|748433.2|747003.9|37
1644479830000|2022-02-10 07:57:10|748465.8|747465.8|748471.7|747471.7|748991.7|747493.1|748435.6|746991.7|29
1644479840000|2022-02-10 07:57:20|748962.5|746962.5|748428.7|747428.7|748980|747485.5|748421.4|746925.4|31
1644479850000|2022-02-10 07:57:30|748424.8|747424.8|748431.1|747431.1|748447.4|747447.4|748411.1|747411.1|32
1644479860000|2022-02-10 07:57:40|748436.7|747436.7|748238.6|747238.6|748439.1|747439.1|748238.6|747238.6|34
1644479870000|2022-02-10 07:57:50|748283.4|747283.4|748876.2|746876.2|748924.4|747283.4|748283.4|746813.9|36
1644479880000|2022-02-10 07:58:00|748371.5|747371.5|748387.2|747387.2|748890.4|747405.5|748333.8|746831.4|37
1644479890000|2022-02-10 07:58:10|748378|747378|748850.5|746850.5|748878.4|747378|748378|746823.4|38
1644479900000|2022-02-10 07:58:20|748832.7|746832.7|748783.7|746783.7|748860.8|747308.2|748283.7|746778|27
1644479910000|2022-02-10 07:58:30|748798.3|746798.3|748756|746756|748798.3|747295.5|748237.3|746741.8|34
1644479920000|2022-02-10 07:58:40|748740.5|746740.5|748239.8|747239.8|748740.8|747261.2|748206.6|746711.6|31
1644479930000|2022-02-10 07:58:50|748243.8|747243.8|748264.3|747264.3|748804.3|747317.8|748239.1|746770.2|33
1644479940000|2022-02-10 07:59:00|748760.3|746760.3|748270|747270|748775|747283.8|748260.4|746760.3|35
1644479950000|2022-02-10 07:59:10|748267.1|747267.1|748266.4|747266.4|748279.7|747279.7|748262.7|747262.7|26
1644479960000|2022-02-10 07:59:20|748269.1|747269.1|748262.6|747262.6|748778.3|747282.1|748262.5|746764|32
1644479970000|2022-02-10 07:59:30|748754.2|746754.2|748181.2|747181.2|748754.2|747249.3|748181.2|746731.2|33
1644479980000|2022-02-10 07:59:40|748177.5|747177.5|748241.3|747241.3|748253.1|747253.1|748177|747177|29
1644479990000|2022-02-10 07:59:50|748744.3|746744.3|748229.3|747229.3|748744.3|747229.3|748198.5|746744.3|33
1644480000000|2022-02-10 08:00:00|748238.8|747238.8|748312.4|747312.4|748831.5|747377.9|748219.2|746819.9|39
1644480010000|2022-02-10 08:00:10|748297.9|747297.9|748429.2|747429.2|748875.6|747460.1|748288|746874.7|40
1644480020000|2022-02-10 08:00:20|748433.2|747433.2|748585.7|747585.7|748598.5|747598.5|748433.2|747433.2|36
1644480030000|2022-02-10 08:00:30|748595.1|747595.1|748520.3|747520.3|748598.5|747598.5|748487.4|747487.4|38
1644480040000|2022-02-10 08:00:40|748521.6|747521.6|748658.9|747658.9|748658.9|747658.9|748490.6|747490.6|40
1644480050000|2022-02-10 08:00:50|748661.8|747661.8|748656.1|747656.1|748783.7|747783.7|748624.6|747624.6|34
1644480060000|2022-02-10 08:01:00|748653.7|747653.7|748652|747652|749143.3|747682.9|748619|747143.3|38
1644480070000|2022-02-10 08:01:10|749153.3|747153.3|748428.4|747428.4|749160.1|747617.7|748419.6|747057|40
1644480080000|2022-02-10 08:01:20|748426|747426|748252.4|747252.4|748427.9|747427.9|748247.1|747247.1|36
1644480090000|2022-02-10 08:01:30|748249.4|747249.4|748181.5|747181.5|748254.5|747254.5|748181.5|747181.5|34
1644480100000|2022-02-10 08:01:40|748173.2|747173.2|748088.6|747088.6|748638.7|747184|748088.6|746638.7|33
1644480110000|2022-02-10 08:01:50|748063.6|747063.6|748055.1|747055.1|748077|747077|748036.5|747036.5|32
1644480120000|2022-02-10 08:02:00|748042.4|747042.4|748076.4|747076.4|748079.1|747079.1|748022.6|747022.6|34
1644480130000|2022-02-10 08:02:10|748069.4|747069.4|748009.1|747009.1|748075.6|747075.6|747991.3|746991.3|37
1644480140000|2022-02-10 08:02:20|748039.5|747039.5|748022.6|747022.6|748045.1|747045.1|747996.8|746996.8|34
1644480150000|2022-02-10 08:02:30|748016|747016|748050|747050|748121.1|747121.1|748016|747016|36
1644480160000|2022-02-10 08:02:40|748041.3|747041.3|748018|747018|748063.5|747063.5|748009.5|747009.5|35
1644480170000|2022-02-10 08:02:50|748013.4|747013.4|748009.5|747009.5|748047.9|747047.9|747993.6|746993.6|36
1644480180000|2022-02-10 08:03:00|747994.5|746994.5|748059.5|747059.5|748090.2|747090.2|747988.4|746988.4|30
1644480190000|2022-02-10 08:03:10|748038.2|747038.2|748061.9|747061.9|748177.5|747177.5|748022.6|747022.6|31
1644480200000|2022-02-10 08:03:20|748063.5|747063.5|748028.6|747028.6|748070.7|747070.7|748024.7|747024.7|29
1644480210000|2022-02-10 08:03:30|748054.3|747054.3|747999.5|746999.5|748054.3|747054.3|747983.6|746983.6|33
1644480220000|2022-02-10 08:03:40|747992.6|746992.6|747866.7|746866.7|748053.4|747053.4|747783.1|746783.1|40
1644480230000|2022-02-10 08:03:50|747867.8|746867.8|747830.9|746830.9|748000.8|747000.8|747824.2|746824.2|37
1644480240000|2022-02-10 08:04:00|747827.9|746827.9|747795.3|746795.3|748329.8|746871.7|747772.5|746329.2|37
1644480250000|2022-02-10 08:04:10|747783.7|746783.7|747703.9|746703.9|747784.8|746784.8|747694.6|746694.6|32
1644480260000|2022-02-10 08:04:20|747703.7|746703.7|747685.8|746685.8|747733.6|746733.6|747663.9|746663.9|31
1644480270000|2022-02-10 08:04:30|747693.3|746693.3|747743.3|746743.3|747801.4|746801.4|747680.5|746680.5|37
1644480280000|2022-02-10 08:04:40|747721.5|746721.5|747642.7|746642.7|747721.7|746721.7|747633.3|746633.3|33
1644480290000|2022-02-10 08:04:50|747640.4|746640.4|747727|746727|747727|746727|747599.1|746599.1|35
1644480300000|2022-02-10 08:05:00|747708.4|746708.4|747681.9|746681.9|747734.1|746734.1|747668.2|746668.2|37
1644480310000|2022-02-10 08:05:10|747666.4|746666.4|747742.1|746742.1|747753.9|746753.9|747663|746663|32
1644480320000|2022-02-10 08:05:20|747747.5|746747.5|747519.2|746519.2|747747.5|746747.5|747501.8|746501.8|33
1644480330000|2022-02-10 08:05:30|747536.8|746536.8|747635.5|746635.5|747670.6|746670.6|747508|746508|35
1644480340000|2022-02-10 08:05:40|747631.6|746631.6|747573|746573|747634.6|746634.6|747508.2|746508.2|38
1644480350000|2022-02-10 08:05:50|747574.8|746574.8|747568.6|746568.6|747643.3|746643.3|747543.2|746543.2|36
1644480360000|2022-02-10 08:06:00|747550.4|746550.4|747704.8|746704.8|748124.9|746707.7|747550.4|746104.5|34
1644480370000|2022-02-10 08:06:10|747706.4|746706.4|747692.4|746692.4|748241.1|746740.1|747687.4|746241.1|33
1644480380000|2022-02-10 08:06:20|747683.7|746683.7|747691.8|746691.8|747720.4|746720.4|747683.7|746683.7|25
1644480390000|2022-02-10 08:06:30|747680.9|746680.9|747690.8|746690.8|747698.6|746698.6|747671.4|746671.4|29
1644480400000|2022-02-10 08:06:40|747694.6|746694.6|747717.2|746717.2|747717.2|746717.2|747685.5|746685.5|28
1644480410000|2022-02-10 08:06:50|747711.4|746711.4|747720|746720|747733.6|746733.6|747711.4|746711.4|25
1644480420000|2022-02-10 08:07:00|747713.7|746713.7|747717.6|746717.6|747747|746747|747677.3|746677.3|29
1644480430000|2022-02-10 08:07:10|747726.7|746726.7|747806|746806|747814.8|746814.8|747726.5|746726.5|28
1644480440000|2022-02-10 08:07:20|747812.5|746812.5|747812.4|746812.4|747853|746853|747801.6|746801.6|35
1644480450000|2022-02-10 08:07:30|747809.1|746809.1|747678.8|746678.8|747809.1|746809.1|747667.6|746667.6|32
1644480460000|2022-02-10 08:07:40|747686.1|746686.1|747568.6|746568.6|747686.1|746686.1|747555.4|746555.4|29
1644480470000|2022-02-10 08:07:50|747573.5|746573.5|747613.5|746613.5|747617.1|746617.1|747573.5|746573.5|32
1644480480000|2022-02-10 08:08:00|747611.4|746611.4|747596.7|746596.7|747623|746623|747586.8|746586.8|35
1644480490000|2022-02-10 08:08:10|747600.4|746600.4|747635.2|746635.2|747635.2|746635.2|747561.7|746561.7|30
1644480500000|2022-02-10 08:08:20|747630.1|746630.1|747705.2|746705.2|747705.2|746705.2|747615.6|746615.6|31
1644480510000|2022-02-10 08:08:30|747682.2|746682.2|747727.7|746727.7|747737.8|746737.8|747682.2|746682.2|29
1644480520000|2022-02-10 08:08:40|747729.8|746729.8|747793|746793|747793|746793|747692.6|746692.6|31
1644480530000|2022-02-10 08:08:50|747842.8|746842.8|747764.4|746764.4|747842.8|746842.8|747762|746762|34
1644480540000|2022-02-10 08:09:00|747763.3|746763.3|747807.9|746807.9|747830.1|746830.1|747744|746744|38
1644480550000|2022-02-10 08:09:10|747814.3|746814.3|747775.2|746775.2|747820.9|746820.9|747772.3|746772.3|34
1644480560000|2022-02-10 08:09:20|747779|746779|747792.6|746792.6|747849.8|746849.8|747779|746779|36
1644480570000|2022-02-10 08:09:30|747774|746774|747748.8|746748.8|747797.9|746797.9|747738.2|746738.2|37
1644480580000|2022-02-10 08:09:40|747753.5|746753.5|747841.6|746841.6|747841.6|746841.6|747725.8|746725.8|24
1644480590000|2022-02-10 08:09:50|747838.2|746838.2|747743.5|746743.5|747845.8|746845.8|747743.5|746743.5|33
1644480600000|2022-02-10 08:10:00|747741.7|746741.7|747731.5|746731.5|747778.5|746778.5|747702.8|746702.8|37
1644480610000|2022-02-10 08:10:10|747732.4|746732.4|747705.9|746705.9|747732.6|746732.6|747691.8|746691.8|22
1644480620000|2022-02-10 08:10:20|747702.9|746702.9|747556.9|746556.9|747707.3|746707.3|747548.1|746548.1|34
1644480630000|2022-02-10 08:10:30|747557.7|746557.7|747532.5|746532.5|747575.7|746575.7|747531.6|746531.6|30
1644480640000|2022-02-10 08:10:40|747530.8|746530.8|747532.2|746532.2|747544.9|746544.9|747522.3|746522.3|25
1644480650000|2022-02-10 08:10:50|747534.6|746534.6|747548|746548|747548.6|746548.6|747526.2|746526.2|15
1644480660000|2022-02-10 08:11:00|747544.1|746544.1|747527.7|746527.7|747544.3|746544.3|747508.3|746508.3|35
1644480670000|2022-02-10 08:11:10|747530.3|746530.3|747544.6|746544.6|747557.1|746557.1|747530.3|746530.3|25
1644480680000|2022-02-10 08:11:20|747540.9|746540.9|747536|746536|747541.6|746541.6|747528.3|746528.3|19
1644480690000|2022-02-10 08:11:30|747548.3|746548.3|747540.2|746540.2|747548.3|746548.3|747522.1|746522.1|24
1644480700000|2022-02-10 08:11:40|747541.2|746541.2|747447.8|746447.8|747549.6|746549.6|747443.8|746443.8|31
1644480710000|2022-02-10 08:11:50|747447.5|746447.5|747349.2|746349.2|747447.5|746447.5|747334.2|746334.2|34
1644480720000|2022-02-10 08:12:00|747355.4|746355.4|747254.9|746254.9|747364.3|746364.3|747254.9|746254.9|36
1644480730000|2022-02-10 08:12:10|747159.1|746159.1|747217.1|746217.1|747257|746257|747159.1|746159.1|34
1644480740000|2022-02-10 08:12:20|747219.1|746219.1|747222.4|746222.4|747236.2|746236.2|747207.3|746207.3|34
1644480750000|2022-02-10 08:12:30|747223.9|746223.9|747364.9|746364.9|747440.7|746440.7|747202.2|746202.2|37
1644480760000|2022-02-10 08:12:40|747369|746369|747415.4|746415.4|747423|746423|747292.9|746292.9|37
1644480770000|2022-02-10 08:12:50|747415|746415|747429.4|746429.4|747437.1|746437.1|747390.7|746390.7|31
1644480780000|2022-02-10 08:13:00|747426.5|746426.5|747431.5|746431.5|747432.9|746432.9|747414.4|746414.4|28
1644480790000|2022-02-10 08:13:10|747427.7|746427.7|747421.9|746421.9|747433.9|746433.9|747414.8|746414.8|24
1644480800000|2022-02-10 08:13:20|747408.5|746408.5|747370|746370|747433.3|746433.3|747364.7|746364.7|29
1644480810000|2022-02-10 08:13:30|747363|746363|747431.9|746431.9|747431.9|746431.9|747343|746343|32
1644480820000|2022-02-10 08:13:40|747442.2|746442.2|747326.5|746326.5|747442.2|746442.2|747326.5|746326.5|29
1644480830000|2022-02-10 08:13:50|747324.7|746324.7|747379.9|746379.9|747399.5|746399.5|747324.3|746324.3|36
1644480840000|2022-02-10 08:14:00|747363.5|746363.5|747327.7|746327.7|747363.5|746363.5|747301.8|746301.8|34
1644480850000|2022-02-10 08:14:10|747318.5|746318.5|747311.1|746311.1|747337.4|746337.4|747307.7|746307.7|32
1644480860000|2022-02-10 08:14:20|747301.8|746301.8|747295.5|746295.5|747328.5|746328.5|747295.2|746295.2|23
1644480870000|2022-02-10 08:14:30|747291|746291|747438.9|746438.9|747438.9|746438.9|747261.5|746261.5|33
1644480880000|2022-02-10 08:14:40|747432.8|746432.8|747423|746423|747434.3|746434.3|747409.1|746409.1|22
1644480890000|2022-02-10 08:14:50|747423.1|746423.1|747427.5|746427.5|747428.5|746428.5|747412.9|746412.9|29
1644480900000|2022-02-10 08:15:00|747425.7|746425.7|747411.6|746411.6|747427|746427|747409.9|746409.9|22
1644480910000|2022-02-10 08:15:10|747413.4|746413.4|747528|746528|747528|746528|747395.9|746395.9|26
1644480920000|2022-02-10 08:15:20|747526.8|746526.8|747516.6|746516.6|747534.3|746534.3|747516.6|746516.6|30
1644480930000|2022-02-10 08:15:30|747511.2|746511.2|747462.1|746462.1|747529.3|746529.3|747444.2|746444.2|31
1644480940000|2022-02-10 08:15:40|747463.4|746463.4|747468.4|746468.4|747473.4|746473.4|747444.7|746444.7|29
1644480950000|2022-02-10 08:15:50|747468.6|746468.6|747440.9|746440.9|747472.2|746472.2|747434.5|746434.5|31
1644480960000|2022-02-10 08:16:00|747426.1|746426.1|747426.1|746426.1|747433|746433|747406.2|746406.2|25
1644480970000|2022-02-10 08:16:10|747425.9|746425.9|748125.1|746125.1|748125.1|746707.4|747418.1|746125.1|37
1644480980000|2022-02-10 08:16:20|747622.9|746622.9|747642.9|746642.9|747675.1|746675.1|747599.2|746599.2|36
1644480990000|2022-02-10 08:16:30|747639.3|746639.3|747513.7|746513.7|747639.7|746639.7|747512.5|746512.5|34
1644481000000|2022-02-10 08:16:40|747502.7|746502.7|747476.8|746476.8|747516.5|746516.5|747441|746441|30
1644481010000|2022-02-10 08:16:50|747477.1|746477.1|747439.6|746439.6|747477.2|746477.2|747439.4|746439.4|25
1644481020000|2022-02-10 08:17:00|747438.8|746438.8|747417.4|746417.4|747438.8|746438.8|747393.7|746393.7|31
1644481030000|2022-02-10 08:17:10|747417.6|746417.6|747429.6|746429.6|747431.6|746431.6|747417.6|746417.6|23
1644481040000|2022-02-10 08:17:20|747422.2|746422.2|747571.3|746571.3|747599.4|746599.4|747422|746422|35
1644481050000|2022-02-10 08:17:30|747563.5|746563.5|747558.7|746558.7|747586.8|746586.8|747550.2|746550.2|28
1644481060000|2022-02-10 08:17:40|747558.8|746558.8|747447|746447|747595.3|746595.3|747447|746447|27
1644481070000|2022-02-10 08:17:50|747448.5|746448.5|747801.6|746801.6|748352.2|746895.8|747447.8|746297.5|30
1644481080000|2022-02-10 08:18:00|747817.3|746817.3|747899.9|746899.9|748345.9|746899.9|747817.3|746327.8|34
1644481090000|2022-02-10 08:18:10|747899.4|746899.4|748055.2|747055.2|748455.9|747061.9|747899.4|746455.9|29
1644481100000|2022-02-10 08:18:20|748051.1|747051.1|748025.2|747025.2|748068.3|747068.3|748025.2|747025.2|32
1644481110000|2022-02-10 08:18:30|748026.6|747026.6|747929.2|746929.2|748700.9|747058.9|747926.6|746662.7|32
1644481120000|2022-02-10 08:18:40|747949.6|746949.6|747855.5|746855.5|747949.6|746949.6|747855.5|746855.5|30
1644481130000|2022-02-10 08:18:50|747853.4|746853.4|747871.8|746871.8|747871.8|746871.8|747835.7|746835.7|17
1644481140000|2022-02-10 08:19:00|747864.2|746864.2|747865.9|746865.9|747866.4|746866.4|747834.1|746834.1|30
1644481150000|2022-02-10 08:19:10|747864.8|746864.8|748367|746367|748367|746864.8|747848.3|746357.8|29
1644481160000|2022-02-10 08:19:20|747864.2|746864.2|747871.6|746871.6|747879.8|746879.8|747864.2|746864.2|25
1644481170000|2022-02-10 08:19:30|747869.3|746869.3|748351.4|746351.4|748351.4|746899.8|747843.7|746351.2|29
1644481180000|2022-02-10 08:19:40|748356.6|746356.6|747736.3|746736.3|748356.6|746842.8|747730.7|746356.6|25
1644481190000|2022-02-10 08:19:50|747726.8|746726.8|747787.1|746787.1|748302.8|746820.6|747722.1|746298.2|33
1644481200000|2022-02-10 08:20:00|747785.2|746785.2|747861.8|746861.8|748363.6|746870.9|747784.2|746363.6|28
1644481210000|2022-02-10 08:20:10|747864.1|746864.1|747956.9|746956.9|748015.6|747015.6|747850.2|746850.2|36
1644481220000|2022-02-10 08:20:20|747963.1|746963.1|747818.2|746818.2|748491.5|746982.2|747817.1|746481|29
1644481230000|2022-02-10 08:20:30|747818.6|746818.6|747790.9|746790.9|748286.5|746818.6|747771.1|746286.5|31
1644481240000|2022-02-10 08:20:40|747791.9|746791.9|747822.2|746822.2|747943|746943|747783.3|746783.3|32
1644481250000|2022-02-10 08:20:50|747823.7|746823.7|747887|746887|748393|746906.1|747770.6|746393|31
1644481260000|2022-02-10 08:21:00|747878.6|746878.6|747930.9|746930.9|748358.7|746964.8|747848.1|746356.4|34
1644481270000|2022-02-10 08:21:10|747924.4|746924.4|747920.8|746920.8|748433.5|746924.4|747906.8|746401.5|28
1644481280000|2022-02-10 08:21:20|747934.6|746934.6|747932.4|746932.4|747942.2|746942.2|747926.8|746926.8|31
1644481290000|2022-02-10 08:21:30|747936.2|746936.2|747857.9|746857.9|748421.3|746936.2|747851|746421.3|35
1644481300000|2022-02-10 08:21:40|747854.2|746854.2|747572|746572|748050.5|746854.2|747544.5|746050.5|33
1644481310000|2022-02-10 08:21:50|747559.6|746559.6|747604.5|746604.5|747630.2|746630.2|747559.6|746559.6|32
1644481320000|2022-02-10 08:22:00|747603.9|746603.9|747550.4|746550.4|747619.4|746619.4|747522.7|746522.7|34
1644481330000|2022-02-10 08:22:10|747550.3|746550.3|747760|746760|747801.6|746801.6|747496.9|746496.9|33
1644481340000|2022-02-10 08:22:20|747733.8|746733.8|747694.3|746694.3|747759.3|746759.3|747670.6|746670.6|35
1644481350000|2022-02-10 08:22:30|747694.6|746694.6|747725.6|746725.6|747733.5|746733.5|747651.8|746651.8|27
1644481360000|2022-02-10 08:22:40|747725.2|746725.2|747693.6|746693.6|747729.8|746729.8|747688.4|746688.4|28
1644481370000|2022-02-10 08:22:50|747686.6|746686.6|747690.2|746690.2|747692.8|746692.8|747683.3|746683.3|26
1644481380000|2022-02-10 08:23:00|747679.5|746679.5|747742.1|746742.1|747743.5|746743.5|747678.5|746678.5|28
1644481390000|2022-02-10 08:23:10|747723.1|746723.1|747723.1|746723.1|747746|746746|747718.6|746718.6|22
1644481400000|2022-02-10 08:23:20|747725.4|746725.4|747728.9|746728.9|747736.9|746736.9|747714.6|746714.6|21
1644481410000|2022-02-10 08:23:30|747729.2|746729.2|747738.1|746738.1|747750.4|746750.4|747723.4|746723.4|23
1644481420000|2022-02-10 08:23:40|747739.7|746739.7|747748.3|746748.3|747764.8|746764.8|747736.3|746736.3|32
1644481430000|2022-02-10 08:23:50|747753.4|746753.4|747750.8|746750.8|747776.5|746776.5|747735.4|746735.4|26
1644481440000|2022-02-10 08:24:00|747734.8|746734.8|747762.2|746762.2|747776.2|746776.2|747719.1|746719.1|30
1644481450000|2022-02-10 08:24:10|747759.6|746759.6|747759.6|746759.6|747764.2|746764.2|747754.9|746754.9|17
1644481460000|2022-02-10 08:24:20|747761.3|746761.3|747756.2|746756.2|747763.2|746763.2|747754.2|746754.2|19
1644481470000|2022-02-10 08:24:30|747752.4|746752.4|747776.8|746776.8|747777.5|746777.5|747751.1|746751.1|23
1644481480000|2022-02-10 08:24:40|747776.4|746776.4|747735.8|746735.8|747804.3|746804.3|747735.8|746735.8|32
1644481490000|2022-02-10 08:24:50|747743|746743|747729.1|746729.1|747766.9|746766.9|747717|746717|32
1644481500000|2022-02-10 08:25:00|747730.3|746730.3|747729.1|746729.1|747774.4|746774.4|747697.7|746697.7|30
1644481510000|2022-02-10 08:25:10|747726.4|746726.4|747602.2|746602.2|747726.4|746726.4|747602.2|746602.2|29
1644481520000|2022-02-10 08:25:20|747601.7|746601.7|747605.5|746605.5|747628.7|746628.7|747591.8|746591.8|33
1644481530000|2022-02-10 08:25:30|747602|746602|747617.1|746617.1|747618.6|746618.6|747602|746602|24
1644481540000|2022-02-10 08:25:40|747609.9|746609.9|747615.4|746615.4|747616.8|746616.8|747600.8|746600.8|23
1644481550000|2022-02-10 08:25:50|747616.9|746616.9|747617.2|746617.2|747622.1|746622.1|747605.9|746605.9|26
1644481560000|2022-02-10 08:26:00|747611.9|746611.9|747714.4|746714.4|747720.4|746720.4|747606|746606|34
1644481570000|2022-02-10 08:26:10|747720.6|746720.6|747727.8|746727.8|747766.5|746766.5|747695.2|746695.2|37
1644481580000|2022-02-10 08:26:20|747733.8|746733.8|747742.1|746742.1|747751.3|746751.3|747733.8|746733.8|24
1644481590000|2022-02-10 08:26:30|747722.9|746722.9|747658.1|746658.1|747736.2|746736.2|747658.1|746658.1|29
1644481600000|2022-02-10 08:26:40|747664.3|746664.3|747672.9|746672.9|747690.6|746690.6|747663.3|746663.3|27
1644481610000|2022-02-10 08:26:50|747681.9|746681.9|747717.7|746717.7|747767.4|746767.4|747681.9|746681.9|35
1644481620000|2022-02-10 08:27:00|747696.9|746696.9|747741.4|746741.4|747752.8|746752.8|747671.5|746671.5|34
1644481630000|2022-02-10 08:27:10|747742.6|746742.6|747763.1|746763.1|747779.3|746779.3|747721.9|746721.9|31
1644481640000|2022-02-10 08:27:20|747769.3|746769.3|747779|746779|747821.8|746821.8|747769.3|746769.3|31
1644481650000|2022-02-10 08:27:30|747763.5|746763.5|747708.3|746708.3|747791|746791|747705.5|746705.5|29
1644481660000|2022-02-10 08:27:40|747708.4|746708.4|747747.1|746747.1|747749.5|746749.5|747704.4|746704.4|34
1644481670000|2022-02-10 08:27:50|747744.1|746744.1|747777.2|746777.2|747803|746803|747739.3|746739.3|32
1644481680000|2022-02-10 08:28:00|747778.3|746778.3|747686.9|746686.9|747778.3|746778.3|747672.4|746672.4|36
1644481690000|2022-02-10 08:28:10|747686.1|746686.1|747671.1|746671.1|747686.1|746686.1|747645.9|746645.9|32
1644481700000|2022-02-10 08:28:20|747673.1|746673.1|747679.7|746679.7|747681.7|746681.7|747669.9|746669.9|27
1644481710000|2022-02-10 08:28:30|747680.6|746680.6|747673.9|746673.9|747719.2|746719.2|747671.3|746671.3|32
1644481720000|2022-02-10 08:28:40|747671.1|746671.1|747648|746648|747686.3|746686.3|747642.6|746642.6|33
1644481730000|2022-02-10 08:28:50|747646.2|746646.2|747659.3|746659.3|747662.5|746662.5|747644.8|746644.8|24
1644481740000|2022-02-10 08:29:00|747638.6|746638.6|747668.4|746668.4|747691.6|746691.6|747634.2|746634.2|35
1644481750000|2022-02-10 08:29:10|747664.7|746664.7|747719|746719|747719|746719|747649.5|746649.5|30
1644481760000|2022-02-10 08:29:20|747723.3|746723.3|747664.8|746664.8|747723.3|746723.3|747656.3|746656.3|25
1644481770000|2022-02-10 08:29:30|747669.4|746669.4|747657.5|746657.5|747669.4|746669.4|747634.5|746634.5|31
1644481780000|2022-02-10 08:29:40|747651.1|746651.1|747656.2|746656.2|747665.2|746665.2|747642|746642|23
1644481790000|2022-02-10 08:29:50|747662.4|746662.4|747668|746668|747697.9|746697.9|747659.1|746659.1|31
1644481800000|2022-02-10 08:30:00|747658.4|746658.4|747645.4|746645.4|747696.1|746696.1|747645.4|746645.4|32
1644481810000|2022-02-10 08:30:10|747667.2|746667.2|747686.9|746686.9|747723.4|746723.4|747667.2|746667.2|30
1644481820000|2022-02-10 08:30:20|747691.4|746691.4|747673.3|746673.3|747695.2|746695.2|747673.3|746673.3|26
1644481830000|2022-02-10 08:30:30|747676.2|746676.2|747684.2|746684.2|747697.6|746697.6|747676.2|746676.2|30
1644481840000|2022-02-10 08:30:40|747685.5|746685.5|747825.5|746825.5|747841.3|746841.3|747685.5|746685.5|32
1644481850000|2022-02-10 08:30:50|747829.9|746829.9|747860.7|746860.7|747866.1|746866.1|747829.9|746829.9|34
1644481860000|2022-02-10 08:31:00|747862.1|746862.1|747924.5|746924.5|747944.2|746944.2|747860.5|746860.5|38
1644481870000|2022-02-10 08:31:10|747920.7|746920.7|747875.3|746875.3|747922|746922|747803.9|746803.9|39
1644481880000|2022-02-10 08:31:20|747873.4|746873.4|747902.3|746902.3|747908.9|746908.9|747778.7|746778.7|31
1644481890000|2022-02-10 08:31:30|747922|746922|747949.5|746949.5|748448.9|746979.1|747922|746432.8|30
1644481900000|2022-02-10 08:31:40|747940.2|746940.2|747964.2|746964.2|747975.5|746975.5|747930.7|746930.7|29
1644481910000|2022-02-10 08:31:50|747964.3|746964.3|747971.9|746971.9|748001.9|747001.9|747950.4|746950.4|37
1644481920000|2022-02-10 08:32:00|747971.6|746971.6|747982.2|746982.2|748000.6|747000.6|747971.6|746971.6|37
1644481930000|2022-02-10 08:32:10|747979.4|746979.4|748015.9|747015.9|748082.3|747082.3|747968.6|746968.6|36
1644481940000|2022-02-10 08:32:20|748019.5|747019.5|747983.6|746983.6|748052.7|747052.7|747975.4|746975.4|35
1644481950000|2022-02-10 08:32:30|747985.8|746985.8|747987.6|746987.6|747989.8|746989.8|747961.7|746961.7|31
1644481960000|2022-02-10 08:32:40|747982.1|746982.1|747967.1|746967.1|747986|746986|747947.3|746947.3|36
1644481970000|2022-02-10 08:32:50|747967.3|746967.3|748080.7|747080.7|748094.4|747094.4|747967.2|746967.2|34
1644481980000|2022-02-10 08:33:00|748080.1|747080.1|748057.9|747057.9|748120.9|747120.9|748056.6|747056.6|37
1644481990000|2022-02-10 08:33:10|748059.9|747059.9|748039.4|747039.4|748073.6|747073.6|748039.4|747039.4|36
1644482000000|2022-02-10 08:33:20|748043.7|747043.7|747783.5|746783.5|748043.7|747043.7|747781.8|746781.8|36
1644482010000|2022-02-10 08:33:30|747772.6|746772.6|747763.1|746763.1|747779.3|746779.3|747732.5|746732.5|32
1644482020000|2022-02-10 08:33:40|747760.7|746760.7|747762.2|746762.2|747787.6|746787.6|747757.1|746757.1|31
1644482030000|2022-02-10 08:33:50|747753.3|746753.3|747781.9|746781.9|747861.4|746861.4|747753.3|746753.3|32
1644482040000|2022-02-10 08:34:00|747784.6|746784.6|747755.7|746755.7|747784.6|746784.6|747729.7|746729.7|33
1644482050000|2022-02-10 08:34:10|747756.2|746756.2|747763.1|746763.1|747764.8|746764.8|747743.8|746743.8|31
1644482060000|2022-02-10 08:34:20|747758.8|746758.8|747778.8|746778.8|747811.3|746811.3|747749.5|746749.5|37
1644482070000|2022-02-10 08:34:30|747793.8|746793.8|747878|746878|747879.9|746879.9|747779.7|746779.7|28
1644482080000|2022-02-10 08:34:40|747878.7|746878.7|747953.5|746953.5|747968|746968|747864.7|746864.7|33
1644482090000|2022-02-10 08:34:50|747946.4|746946.4|747979.3|746979.3|747979.3|746979.3|747908.6|746908.6|28
1644482100000|2022-02-10 08:35:00|748033.8|747033.8|748059.8|747059.8|748086.2|747086.2|748033.8|747033.8|34
1644482110000|2022-02-10 08:35:10|748060.1|747060.1|748075.5|747075.5|748114.7|747114.7|748038.1|747038.1|29
1644482120000|2022-02-10 08:35:20|748088.7|747088.7|748132.7|747132.7|748142.5|747142.5|748043.4|747043.4|32
1644482130000|2022-02-10 08:35:30|748137.8|747137.8|748135.2|747135.2|748159.4|747159.4|748117.5|747117.5|35
1644482140000|2022-02-10 08:35:40|748133.5|747133.5|748126.9|747126.9|748139.8|747139.8|748119.9|747119.9|33
1644482150000|2022-02-10 08:35:50|748138.5|747138.5|748064.1|747064.1|748149.9|747149.9|748064.1|747064.1|31
1644482160000|2022-02-10 08:36:00|748079.3|747079.3|748065.8|747065.8|748087.4|747087.4|748060.2|747060.2|31
1644482170000|2022-02-10 08:36:10|748052.3|747052.3|748079.5|747079.5|748087.8|747087.8|748048.1|747048.1|29
1644482180000|2022-02-10 08:36:20|748084.2|747084.2|747989|746989|748089|747089|747981.1|746981.1|33
1644482190000|2022-02-10 08:36:30|747979.2|746979.2|747882.9|746882.9|747979.2|746979.2|747879.7|746879.7|33
1644482200000|2022-02-10 08:36:40|747854.9|746854.9|747808.7|746808.7|747855.9|746855.9|747797.6|746797.6|34
1644482210000|2022-02-10 08:36:50|747810.8|746810.8|747808.4|746808.4|747834|746834|747800.5|746800.5|23
1644482220000|2022-02-10 08:37:00|747800.3|746800.3|747933|746933|747944|746944|747781.4|746781.4|32
1644482230000|2022-02-10 08:37:10|747937.8|746937.8|747939.4|746939.4|747951.8|746951.8|747924.9|746924.9|25
1644482240000|2022-02-10 08:37:20|747941.9|746941.9|748041.5|747041.5|748047.1|747047.1|747941.9|746941.9|28
1644482250000|2022-02-10 08:37:30|748037.7|747037.7|748139.7|747139.7|748145.3|747145.3|748036|747036|34
1644482260000|2022-02-10 08:37:40|748138|747138|748144.9|747144.9|748145.9|747145.9|748138|747138|23
1644482270000|2022-02-10 08:37:50|748143.7|747143.7|748223.6|747223.6|748234.8|747234.8|748114.9|747114.9|33
1644482280000|2022-02-10 08:38:00|748226.7|747226.7|748262.2|747262.2|748262.2|747262.2|748214.2|747214.2|38
1644482290000|2022-02-10 08:38:10|748255.5|747255.5|748232.3|747232.3|748261.5|747261.5|748228|747228|34
1644482300000|2022-02-10 08:38:20|748220|747220|748091.5|747091.5|748220|747220|748080.2|747080.2|38
1644482310000|2022-02-10 08:38:30|748123.6|747123.6|748230.1|747230.1|748234.6|747234.6|748084.7|747084.7|37
1644482320000|2022-02-10 08:38:40|748229|747229|748284.5|747284.5|748284.5|747284.5|748229|747229|34
1644482330000|2022-02-10 08:38:50|748284.2|747284.2|748281.6|747281.6|748372.4|747372.4|748260.1|747260.1|37
1644482340000|2022-02-10 08:39:00|748279.6|747279.6|748275.8|747275.8|748375.5|747375.5|748275.8|747275.8|37
1644482350000|2022-02-10 08:39:10|748275.7|747275.7|748125|747125|748298.7|747298.7|748125|747125|37
1644482360000|2022-02-10 08:39:20|748127.6|747127.6|748155|747155|748158.8|747158.8|748041.8|747041.8|36
1644482370000|2022-02-10 08:39:30|748152.8|747152.8|748218.1|747218.1|748227.3|747227.3|748152.8|747152.8|26
1644482380000|2022-02-10 08:39:40|748218.4|747218.4|748236.8|747236.8|748269.1|747269.1|748211.1|747211.1|29
1644482390000|2022-02-10 08:39:50|748237.9|747237.9|748281|747281|748291.6|747291.6|748230.4|747230.4|30
1644482400000|2022-02-10 08:40:00|748281.8|747281.8|748215.5|747215.5|748319.1|747319.1|748215.5|747215.5|30
1644482410000|2022-02-10 08:40:10|748208.2|747208.2|748203.5|747203.5|748226.7|747226.7|748201.2|747201.2|28
1644482420000|2022-02-10 08:40:20|748203|747203|748189.1|747189.1|748205.9|747205.9|748186|747186|27
1644482430000|2022-02-10 08:40:30|748187.1|747187.1|748244.6|747244.6|748244.6|747244.6|748185.8|747185.8|24
1644482440000|2022-02-10 08:40:40|748239.6|747239.6|748233.5|747233.5|748244.3|747244.3|748229.3|747229.3|27
1644482450000|2022-02-10 08:40:50|748239.1|747239.1|748263|747263|748264|747264|748232.5|747232.5|29
1644482460000|2022-02-10 08:41:00|748265.7|747265.7|748263.1|747263.1|748274.4|747274.4|748262.7|747262.7|31
1644482470000|2022-02-10 08:41:10|748283.4|747283.4|748298.3|747298.3|748311|747311|748283.4|747283.4|33
1644482480000|2022-02-10 08:41:20|748296|747296|748404|747404|748413.8|747413.8|748295.6|747295.6|28
1644482490000|2022-02-10 08:41:30|748403.5|747403.5|748406.8|747406.8|748408|747408|748403.3|747403.3|20
1644482500000|2022-02-10 08:41:40|748407.2|747407.2|748370.6|747370.6|748433.8|747433.8|748370.6|747370.6|28
1644482510000|2022-02-10 08:41:50|748370.8|747370.8|748470.1|747470.1|748477.6|747477.6|748370.8|747370.8|33
1644482520000|2022-02-10 08:42:00|748471.8|747471.8|748454.1|747454.1|748471.9|747471.9|748427.1|747427.1|34
1644482530000|2022-02-10 08:42:10|748461.1|747461.1|748590.4|747590.4|748599.5|747599.5|748439.8|747439.8|32
1644482540000|2022-02-10 08:42:20|748583.5|747583.5|748557.1|747557.1|748583.5|747583.5|748540|747540|28
1644482550000|2022-02-10 08:42:30|748554.6|747554.6|748473.9|747473.9|748568.3|747568.3|748473.9|747473.9|23
1644482560000|2022-02-10 08:42:40|748467|747467|748524.3|747524.3|748555.2|747555.2|748453.5|747453.5|36
1644482570000|2022-02-10 08:42:50|748525.5|747525.5|748694.9|747694.9|748715.9|747715.9|748515.1|747515.1|32
1644482580000|2022-02-10 08:43:00|748690.9|747690.9|748689.5|747689.5|748693.7|747693.7|748461.2|747461.2|37
1644482590000|2022-02-10 08:43:10|748669.2|747669.2|748595.8|747595.8|748681.5|747681.5|748595.8|747595.8|31
1644482600000|2022-02-10 08:43:20|748614.7|747614.7|748680.2|747680.2|748696|747696|748600|747600|26
1644482610000|2022-02-10 08:43:30|748675.8|747675.8|748679.4|747679.4|748691.7|747691.7|748675.8|747675.8|20
1644482620000|2022-02-10 08:43:40|748678.1|747678.1|748656.3|747656.3|748686.2|747686.2|748633.7|747633.7|28
1644482630000|2022-02-10 08:43:50|748659.9|747659.9|748606.7|747606.7|748670|747670|748604.2|747604.2|27
1644482640000|2022-02-10 08:44:00|748606.4|747606.4|748609.9|747609.9|748609.9|747609.9|748585.4|747585.4|22
1644482650000|2022-02-10 08:44:10|748613.3|747613.3|748632.9|747632.9|748632.9|747632.9|748600.6|747600.6|27
1644482660000|2022-02-10 08:44:20|748629.1|747629.1|748626.3|747626.3|748664.3|747664.3|748626.3|747626.3|33
1644482670000|2022-02-10 08:44:30|748628.4|747628.4|748551.6|747551.6|748631.7|747631.7|748551.6|747551.6|36
1644482680000|2022-02-10 08:44:40|748551.1|747551.1|748553.8|747553.8|748579.6|747579.6|748544.6|747544.6|29
1644482690000|2022-02-10 08:44:50|748559.8|747559.8|748562.5|747562.5|748578|747578|748550.6|747550.6|19
1644482700000|2022-02-10 08:45:00|748590.3|747590.3|748678.8|747678.8|748678.8|747678.8|748570|747570|37
1644482710000|2022-02-10 08:45:10|748670.7|747670.7|748661.3|747661.3|748693.5|747693.5|748653.5|747653.5|25
1644482720000|2022-02-10 08:45:20|748663.5|747663.5|748657|747657|748663.5|747663.5|748653.5|747653.5|18
1644482730000|2022-02-10 08:45:30|748656.7|747656.7|748761.5|747761.5|749158.7|747778.5|748614.9|747158.7|31
1644482740000|2022-02-10 08:45:40|748760.5|747760.5|748755.7|747755.7|748790.2|747790.2|748755.7|747755.7|32
1644482750000|2022-02-10 08:45:50|748755.6|747755.6|748752.1|747752.1|748764.4|747764.4|748752.1|747752.1|29
1644482760000|2022-02-10 08:46:00|748751|747751|748756.4|747756.4|748759.1|747759.1|748730|747730|34
1644482770000|2022-02-10 08:46:10|748741.5|747741.5|748760.3|747760.3|748770.2|747770.2|748738.9|747738.9|22
1644482780000|2022-02-10 08:46:20|748755.5|747755.5|748761|747761|748773.6|747773.6|748753.8|747753.8|27
1644482790000|2022-02-10 08:46:30|748760.9|747760.9|748744.6|747744.6|748936.3|747936.3|748732.7|747732.7|40
1644482800000|2022-02-10 08:46:40|748750.3|747750.3|748706.8|747706.8|748750.3|747750.3|748702.7|747702.7|31
1644482810000|2022-02-10 08:46:50|748708.6|747708.6|748679.3|747679.3|748729.5|747729.5|748539.9|747539.9|35
1644482820000|2022-02-10 08:47:00|748680.9|747680.9|748649.6|747649.6|748779.1|747779.1|748644.4|747644.4|38
1644482830000|2022-02-10 08:47:10|748630.2|747630.2|748650.6|747650.6|748658.5|747658.5|748614.9|747614.9|29
1644482840000|2022-02-10 08:47:20|748656.8|747656.8|748685.7|747685.7|748701.2|747701.2|748656.2|747656.2|34
1644482850000|2022-02-10 08:47:30|748672.7|747672.7|748664.7|747664.7|748679.4|747679.4|748649.8|747649.8|34
1644482860000|2022-02-10 08:47:40|748666.3|747666.3|748607.3|747607.3|748671.4|747671.4|748590.9|747590.9|32
1644482870000|2022-02-10 08:47:50|748594.9|747594.9|748620.2|747620.2|748620.2|747620.2|748565.1|747565.1|32
1644482880000|2022-02-10 08:48:00|748625.9|747625.9|748632.6|747632.6|748645.7|747645.7|748605|747605|31
1644482890000|2022-02-10 08:48:10|748627.5|747627.5|748648.9|747648.9|748659|747659|748617.9|747617.9|27
1644482900000|2022-02-10 08:48:20|748635|747635|748637.6|747637.6|748647.7|747647.7|748631.8|747631.8|32
1644482910000|2022-02-10 08:48:30|748638.4|747638.4|748607.1|747607.1|748638.6|747638.6|748591.1|747591.1|35
1644482920000|2022-02-10 08:48:40|748608.9|747608.9|748466.2|747466.2|748610.6|747610.6|748452.2|747452.2|33
1644482930000|2022-02-10 08:48:50|748463.3|747463.3|748622.2|747622.2|748647.4|747647.4|748449.9|747449.9|35
1644482940000|2022-02-10 08:49:00|748628.1|747628.1|748632.4|747632.4|748643.1|747643.1|748627.6|747627.6|29
1644482950000|2022-02-10 08:49:10|748637.9|747637.9|748632.8|747632.8|748637.9|747637.9|748620.9|747620.9|32
1644482960000|2022-02-10 08:49:20|748627.2|747627.2|748551.5|747551.5|748630.7|747630.7|748551|747551|35
1644482970000|2022-02-10 08:49:30|748552.8|747552.8|748544.2|747544.2|748561|747561|748534.9|747534.9|32
1644482980000|2022-02-10 08:49:40|748544.3|747544.3|748459.9|747459.9|748545.5|747545.5|748458.8|747458.8|34
1644482990000|2022-02-10 08:49:50|748456.1|747456.1|748451.8|747451.8|748459.8|747459.8|748448.4|747448.4|27
1644483000000|2022-02-10 08:50:00|748456.1|747456.1|748434.8|747434.8|748489.6|747489.6|748430.5|747430.5|33
1644483010000|2022-02-10 08:50:10|748433.5|747433.5|748498.9|747498.9|748516.8|747516.8|748426.8|747426.8|32
1644483020000|2022-02-10 08:50:20|748499.1|747499.1|748424.5|747424.5|748499.1|747499.1|748410.2|747410.2|30
1644483030000|2022-02-10 08:50:30|748426.6|747426.6|748414.2|747414.2|748872|747426.6|748356|746870.9|34
1644483040000|2022-02-10 08:50:40|748400.4|747400.4|748371.3|747371.3|748911.9|747415.7|748367.4|746909.9|27
1644483050000|2022-02-10 08:50:50|748373|747373|748391.7|747391.7|748398.7|747398.7|748360.6|747360.6|36
1644483060000|2022-02-10 08:51:00|748391.2|747391.2|748401.5|747401.5|748425.7|747425.7|748387.3|747387.3|35
1644483070000|2022-02-10 08:51:10|748389.5|747389.5|748374.7|747374.7|748918.5|747404.6|748374.7|746918.5|30
1644483080000|2022-02-10 08:51:20|748377|747377|748360.2|747360.2|748386.7|747386.7|748357.1|747357.1|31
1644483090000|2022-02-10 08:51:30|748360|747360|748300.5|747300.5|748366.4|747366.4|748294.4|747294.4|33
1644483100000|2022-02-10 08:51:40|748298.3|747298.3|748250.4|747250.4|748298.3|747298.3|748238.3|747238.3|32
1644483110000|2022-02-10 08:51:50|748255.4|747255.4|748195.9|747195.9|748255.4|747255.4|748179.4|747179.4|31
1644483120000|2022-02-10 08:52:00|748178.8|747178.8|748182.2|747182.2|748194.5|747194.5|748171.3|747171.3|27
1644483130000|2022-02-10 08:52:10|748182.1|747182.1|748181.4|747181.4|748186.8|747186.8|748174.7|747174.7|23
1644483140000|2022-02-10 08:52:20|748180.9|747180.9|748174.9|747174.9|748182.1|747182.1|748170.1|747170.1|27
1644483150000|2022-02-10 08:52:30|748176.5|747176.5|748120.7|747120.7|748176.5|747176.5|748120.7|747120.7|31
1644483160000|2022-02-10 08:52:40|748122.1|747122.1|748099.8|747099.8|748122.1|747122.1|748094.2|747094.2|25
1644483170000|2022-02-10 08:52:50|748099.5|747099.5|748074.9|747074.9|748122.2|747122.2|748067.2|747067.2|34
1644483180000|2022-02-10 08:53:00|748074.7|747074.7|748063.3|747063.3|748074.9|747074.9|748022.2|747022.2|33
1644483190000|2022-02-10 08:53:10|748055.2|747055.2|748006|747006|748065.4|747065.4|748003.4|747003.4|29
1644483200000|2022-02-10 08:53:20|748011.5|747011.5|748061.4|747061.4|748082.8|747082.8|748007.8|747007.8|27
1644483210000|2022-02-10 08:53:30|748060.9|747060.9|748062|747062|748078.4|747078.4|748034.4|747034.4|31
1644483220000|2022-02-10 08:53:40|748067.4|747067.4|748099.8|747099.8|748124.3|747124.3|748066.6|747066.6|29
1644483230000|2022-02-10 08:53:50|748093.6|747093.6|748136.5|747136.5|748147.2|747147.2|748091.2|747091.2|37
1644483240000|2022-02-10 08:54:00|748136|747136|748106.2|747106.2|748137.1|747137.1|748106.2|747106.2|30
1644483250000|2022-02-10 08:54:10|748080.6|747080.6|748068.6|747068.6|748091.8|747091.8|748068.6|747068.6|35
1644483260000|2022-02-10 08:54:20|748068|747068|748053.1|747053.1|748068|747068|748049.5|747049.5|22
1644483270000|2022-02-10 08:54:30|748052.9|747052.9|748008.9|747008.9|748053.5|747053.5|748005.8|747005.8|25
1644483280000|2022-02-10 08:54:40|748009|747009|748101.4|747101.4|748101.4|747101.4|748004.1|747004.1|29
1644483290000|2022-02-10 08:54:50|748101.9|747101.9|748070.6|747070.6|748110.8|747110.8|748067.9|747067.9|28
1644483300000|2022-02-10 08:55:00|748068.1|747068.1|748055.1|747055.1|748070.4|747070.4|748030|747030|28
1644483310000|2022-02-10 08:55:10|748046|747046|747954.4|746954.4|748048|747048|747954.4|746954.4|31
1644483320000|2022-02-10 08:55:20|747952.9|746952.9|747945|746945|747963.7|746963.7|747943.1|746943.1|28
1644483330000|2022-02-10 08:55:30|747946.4|746946.4|747921.1|746921.1|747952.9|746952.9|747918.7|746918.7|32
1644483340000|2022-02-10 08:55:40|747937|746937|747934.2|746934.2|747944.3|746944.3|747910.6|746910.6|35
1644483350000|2022-02-10 08:55:50|747935.2|746935.2|747945.4|746945.4|747964.5|746964.5|747929.2|746929.2|32
1644483360000|2022-02-10 08:56:00|747944.7|746944.7|747956|746956|747956.9|746956.9|747941.1|746941.1|25
1644483370000|2022-02-10 08:56:10|747954.7|746954.7|747952.2|746952.2|747956.3|746956.3|747940.3|746940.3|27
1644483380000|2022-02-10 08:56:20|747952.3|746952.3|747934.1|746934.1|747953.5|746953.5|747934.1|746934.1|23
1644483390000|2022-02-10 08:56:30|747933.8|746933.8|747954.4|746954.4|747959.6|746959.6|747911.6|746911.6|31
1644483400000|2022-02-10 08:56:40|747954.1|746954.1|747940.8|746940.8|747956.9|746956.9|747939.6|746939.6|17
1644483410000|2022-02-10 08:56:50|747940.9|746940.9|747940.5|746940.5|747941.4|746941.4|747940.1|746940.1|15
1644483420000|2022-02-10 08:57:00|747939.9|746939.9|747940.6|746940.6|747947.4|746947.4|747938.9|746938.9|20
1644483430000|2022-02-10 08:57:10|747941.7|746941.7|747782.5|746782.5|747947.9|746947.9|747774.5|746774.5|23
1644483440000|2022-02-10 08:57:20|747782.6|746782.6|747774.1|746774.1|747791.6|746791.6|747769.5|746769.5|26
1644483450000|2022-02-10 08:57:30|747776.5|746776.5|747771.5|746771.5|747780.5|746780.5|747758.4|746758.4|34
1644483460000|2022-02-10 08:57:40|747770.4|746770.4|747775.3|746775.3|747779.8|746779.8|747768.3|746768.3|18
1644483470000|2022-02-10 08:57:50|747774.3|746774.3|747784.3|746784.3|747806.7|746806.7|747771.7|746771.7|30
1644483480000|2022-02-10 08:58:00|747785.6|746785.6|747784.1|746784.1|747792|746792|747777.2|746777.2|23
1644483490000|2022-02-10 08:58:10|747785.1|746785.1|747779.1|746779.1|747785.7|746785.7|747769.9|746769.9|21
1644483500000|2022-02-10 08:58:20|747775.3|746775.3|747787.6|746787.6|747814.2|746814.2|747775|746775|28
1644483510000|2022-02-10 08:58:30|747802.6|746802.6|747798|746798|747803.2|746803.2|747793.6|746793.6|27
1644483520000|2022-02-10 08:58:40|747798.1|746798.1|747760.2|746760.2|747798.1|746798.1|747756.1|746756.1|27
1644483530000|2022-02-10 08:58:50|747761.8|746761.8|747760.3|746760.3|747763.3|746763.3|747757.9|746757.9|24
1644483540000|2022-02-10 08:59:00|747760.9|746760.9|747783.8|746783.8|747809.8|746809.8|747760.8|746760.8|29
1644483550000|2022-02-10 08:59:10|747781.8|746781.8|747778.4|746778.4|747792.8|746792.8|747775.4|746775.4|22
1644483560000|2022-02-10 08:59:20|747778.5|746778.5|747775.7|746775.7|747816.8|746816.8|747771.7|746771.7|24
1644483570000|2022-02-10 08:59:30|747769.8|746769.8|747785.3|746785.3|747786.8|746786.8|747757.9|746757.9|34
1644483580000|2022-02-10 08:59:40|747784|746784|747640.6|746640.6|747787.6|746787.6|747630.7|746630.7|28
1644483590000|2022-02-10 08:59:50|747640.2|746640.2|747641.2|746641.2|747656|746656|747637.7|746637.7|29
1644483600000|2022-02-10 09:00:00|747641.5|746641.5|747687.1|746687.1|747726.8|746726.8|747628.5|746628.5|39
1644483610000|2022-02-10 09:00:10|747687.4|746687.4|747686.1|746686.1|747701.1|746701.1|747682.1|746682.1|27
1644483620000|2022-02-10 09:00:20|747687.9|746687.9|747636.6|746636.6|747687.9|746687.9|747631.7|746631.7|29
1644483630000|2022-02-10 09:00:30|747636|746636|747562.7|746562.7|747637.6|746637.6|747555.7|746555.7|36
1644483640000|2022-02-10 09:00:40|747565.7|746565.7|747566.1|746566.1|747566.1|746566.1|747560.4|746560.4|27
1644483650000|2022-02-10 09:00:50|747565.6|746565.6|747532.8|746532.8|747570|746570|747454.9|746454.9|37
1644483660000|2022-02-10 09:01:00|747540.4|746540.4|747447.1|746447.1|747552.6|746552.6|747443.9|746443.9|29
1644483670000|2022-02-10 09:01:10|747452.1|746452.1|747432.5|746432.5|747455|746455|747427.2|746427.2|34
1644483680000|2022-02-10 09:01:20|747432.1|746432.1|747433.7|746433.7|747434.8|746434.8|747422.8|746422.8|36
1644483690000|2022-02-10 09:01:30|747433.6|746433.6|747443.5|746443.5|747451.4|746451.4|747408.9|746408.9|31
1644483700000|2022-02-10 09:01:40|747444.4|746444.4|747457.6|746457.6|747477|746477|747434.1|746434.1|28
1644483710000|2022-02-10 09:01:50|747461|746461|747434.9|746434.9|747474.3|746474.3|747432|746432|23
1644483720000|2022-02-10 09:02:00|747438.7|746438.7|747473.4|746473.4|747491.9|746491.9|747438.7|746438.7|24
1644483730000|2022-02-10 09:02:10|747472.1|746472.1|747658.3|746658.3|747671|746671|747469|746469|36
1644483740000|2022-02-10 09:02:20|747659.2|746659.2|747582.2|746582.2|747700.6|746700.6|747524.1|746524.1|33
1644483750000|2022-02-10 09:02:30|747603|746603|747614.3|746614.3|747657.6|746657.6|747603|746603|32
1644483760000|2022-02-10 09:02:40|747615.3|746615.3|747617|746617|747617.3|746617.3|747590.1|746590.1|30
1644483770000|2022-02-10 09:02:50|747608.7|746608.7|747611.9|746611.9|747627.6|746627.6|747608.7|746608.7|19
1644483780000|2022-02-10 09:03:00|747613.5|746613.5|747600|746600|747624.8|746624.8|747599.6|746599.6|26
1644483790000|2022-02-10 09:03:10|747605|746605|747550|746550|747606.1|746606.1|747550|746550|31
1644483800000|2022-02-10 09:03:20|747558.5|746558.5|747567.5|746567.5|747581.2|746581.2|747550.3|746550.3|23
1644483810000|2022-02-10 09:03:30|747573.1|746573.1|747544.8|746544.8|747573.1|746573.1|747540.8|746540.8|26
1644483820000|2022-02-10 09:03:40|747547.9|746547.9|747543.6|746543.6|747561.3|746561.3|747539|746539|28
1644483830000|2022-02-10 09:03:50|747543.4|746543.4|747540.5|746540.5|747547.5|746547.5|747534.4|746534.4|23
1644483840000|2022-02-10 09:04:00|747539.9|746539.9|747537|746537|747552.6|746552.6|747532.2|746532.2|24
1644483850000|2022-02-10 09:04:10|747539.9|746539.9|747565.2|746565.2|747567.8|746567.8|747526.4|746526.4|32
1644483860000|2022-02-10 09:04:20|747561.2|746561.2|747634.5|746634.5|747645.5|746645.5|747558.7|746558.7|29
1644483870000|2022-02-10 09:04:30|747637.4|746637.4|747625.1|746625.1|747654.1|746654.1|747614.5|746614.5|31
1644483880000|2022-02-10 09:04:40|747626|746626|747699.7|746699.7|747699.7|746699.7|747618|746618|34
1644483890000|2022-02-10 09:04:50|747692|746692|747705.3|746705.3|747718.8|746718.8|747690.4|746690.4|25
1644483900000|2022-02-10 09:05:00|747705.1|746705.1|747675.6|746675.6|747708|746708|747669.3|746669.3|33
1644483910000|2022-02-10 09:05:10|747676|746676|747678.6|746678.6|747678.6|746678.6|747663.7|746663.7|26
1644483920000|2022-02-10 09:05:20|747677.5|746677.5|747667.6|746667.6|747680|746680|747661.2|746661.2|32
1644483930000|2022-02-10 09:05:30|747663.3|746663.3|747683.4|746683.4|747685.9|746685.9|747659.6|746659.6|28
1644483940000|2022-02-10 09:05:40|747678.6|746678.6|747664.9|746664.9|747679.3|746679.3|747664.3|746664.3|26
1644483950000|2022-02-10 09:05:50|747665.1|746665.1|747651.6|746651.6|747669.4|746669.4|747619.9|746619.9|33
1644483960000|2022-02-10 09:06:00|747652.2|746652.2|747641.6|746641.6|747652.2|746652.2|747640.9|746640.9|27
1644483970000|2022-02-10 09:06:10|747640.1|746640.1|747641.3|746641.3|747647.8|746647.8|747636.5|746636.5|23
1644483980000|2022-02-10 09:06:20|747641.7|746641.7|747633|746633|747642|746642|747631.8|746631.8|20
1644483990000|2022-02-10 09:06:30|747632.8|746632.8|747657.5|746657.5|747661.4|746661.4|747628.5|746628.5|30
1644484000000|2022-02-10 09:06:40|747656.8|746656.8|747704.6|746704.6|747724.2|746724.2|747648.6|746648.6|35
1644484010000|2022-02-10 09:06:50|747704.7|746704.7|747667.9|746667.9|747704.7|746704.7|747663.7|746663.7|37
1644484020000|2022-02-10 09:07:00|747668.2|746668.2|747661.6|746661.6|747700.3|746700.3|747653.4|746653.4|32
1644484030000|2022-02-10 09:07:10|747656.6|746656.6|747648|746648|747665.5|746665.5|747645.9|746645.9|37
1644484040000|2022-02-10 09:07:20|747644.4|746644.4|747560.3|746560.3|747648.1|746648.1|747553.6|746553.6|26
1644484050000|2022-02-10 09:07:30|747560.9|746560.9|747545.4|746545.4|747563.6|746563.6|747544.5|746544.5|25
1644484060000|2022-02-10 09:07:40|747544.3|746544.3|747617.6|746617.6|747617.6|746617.6|747537.8|746537.8|25
1644484070000|2022-02-10 09:07:50|747607.6|746607.6|747596.8|746596.8|747622.5|746622.5|747589.8|746589.8|28
1644484080000|2022-02-10 09:08:00|747594.8|746594.8|747611.8|746611.8|747612|746612|747584.1|746584.1|25
1644484090000|2022-02-10 09:08:10|747611.2|746611.2|747591.9|746591.9|747617.5|746617.5|747587.9|746587.9|30
1644484100000|2022-02-10 09:08:20|747593.4|746593.4|747590.2|746590.2|747596.5|746596.5|747569.2|746569.2|31
1644484110000|2022-02-10 09:08:30|747589.6|746589.6|747548.7|746548.7|747591.4|746591.4|747533.5|746533.5|34
1644484120000|2022-02-10 09:08:40|747547.9|746547.9|747550.1|746550.1|747563.5|746563.5|747533|746533|27
1644484130000|2022-02-10 09:08:50|747550.5|746550.5|747553|746553|747569.3|746569.3|747548.9|746548.9|21
1644484140000|2022-02-10 09:09:00|747555.3|746555.3|747577.4|746577.4|747622.2|746622.2|747544.3|746544.3|29
1644484150000|2022-02-10 09:09:10|747576.7|746576.7|747556.2|746556.2|747576.7|746576.7|747541.7|746541.7|34
1644484160000|2022-02-10 09:09:20|747556.6|746556.6|747488.9|746488.9|747567.2|746567.2|747488.8|746488.8|29
1644484170000|2022-02-10 09:09:30|747489.4|746489.4|747543.9|746543.9|747566.3|746566.3|747489.4|746489.4|27
1644484180000|2022-02-10 09:09:40|747543.7|746543.7|747609.1|746609.1|747612.8|746612.8|747524.7|746524.7|25
1644484190000|2022-02-10 09:09:50|747608.7|746608.7|747667|746667|748121.7|746676.2|747583.7|746121.7|30
1644484200000|2022-02-10 09:10:00|747664|746664|747661.1|746661.1|747673.8|746673.8|747631.2|746631.2|36
1644484210000|2022-02-10 09:10:10|747660.6|746660.6|747703.5|746703.5|748196.5|746712.6|747657.3|746196.5|26
1644484220000|2022-02-10 09:10:20|747702|746702|747692.8|746692.8|747705.9|746705.9|747692.8|746692.8|31
1644484230000|2022-02-10 09:10:30|747695.1|746695.1|747742|746742|747753.5|746753.5|747690.3|746690.3|27
1644484240000|2022-02-10 09:10:40|747739.6|746739.6|747798.3|746798.3|747798.3|746798.3|747739.6|746739.6|32
1644484250000|2022-02-10 09:10:50|747795.4|746795.4|747750.4|746750.4|747797.4|746797.4|747750.4|746750.4|29
1644484260000|2022-02-10 09:11:00|747749.9|746749.9|747752.4|746752.4|747768.8|746768.8|747725|746725|33
1644484270000|2022-02-10 09:11:10|747761.5|746761.5|747690.9|746690.9|747761.5|746761.5|747683.8|746683.8|28
1644484280000|2022-02-10 09:11:20|747691.4|746691.4|747696.4|746696.4|747745.4|746745.4|747691.4|746691.4|34
1644484290000|2022-02-10 09:11:30|747704.6|746704.6|747694.3|746694.3|747726.2|746726.2|747693.1|746693.1|26
1644484300000|2022-02-10 09:11:40|747690.5|746690.5|747702.6|746702.6|747703.6|746703.6|747684|746684|27
1644484310000|2022-02-10 09:11:50|747695.5|746695.5|747693.9|746693.9|747706.1|746706.1|747690.2|746690.2|25
1644484320000|2022-02-10 09:12:00|747691.8|746691.8|747677.5|746677.5|747693|746693|747677.5|746677.5|29
1644484330000|2022-02-10 09:12:10|747676.8|746676.8|747662.3|746662.3|747695.1|746695.1|747662.3|746662.3|27
1644484340000|2022-02-10 09:12:20|747666.7|746666.7|747645.2|746645.2|747666.7|746666.7|747645|746645|25
1644484350000|2022-02-10 09:12:30|747646|746646|747672.8|746672.8|747677.2|746677.2|747637.8|746637.8|25
1644484360000|2022-02-10 09:12:40|747668.3|746668.3|747689.4|746689.4|747705.9|746705.9|747668.3|746668.3|33
1644484370000|2022-02-10 09:12:50|747688.7|746688.7|747684|746684|747693.3|746693.3|747683.1|746683.1|17
1644484380000|2022-02-10 09:13:00|747682.7|746682.7|747685|746685|747689.9|746689.9|747664.5|746664.5|29
1644484390000|2022-02-10 09:13:10|747683.1|746683.1|747732.5|746732.5|747732.5|746732.5|747626.8|746626.8|32
1644484400000|2022-02-10 09:13:20|747747.6|746747.6|747733.4|746733.4|747758.4|746758.4|747721|746721|29
1644484410000|2022-02-10 09:13:30|747734.2|746734.2|747767.9|746767.9|747792|746792|747726.7|746726.7|22
1644484420000|2022-02-10 09:13:40|747776|746776|747759.3|746759.3|747783.4|746783.4|747759.3|746759.3|21
1644484430000|2022-02-10 09:13:50|747764.4|746764.4|747771.5|746771.5|747773.4|746773.4|747758|746758|14
1644484440000|2022-02-10 09:14:00|747766.7|746766.7|747785.1|746785.1|747785.1|746785.1|747766.7|746766.7|22
1644484450000|2022-02-10 09:14:10|747783|746783|747778.7|746778.7|747790.8|746790.8|747773.3|746773.3|23
1644484460000|2022-02-10 09:14:20|747777.4|746777.4|747794.3|746794.3|747802.3|746802.3|747766.7|746766.7|28
1644484470000|2022-02-10 09:14:30|747792.2|746792.2|747776.3|746776.3|747800.1|746800.1|747774.9|746774.9|27
1644484480000|2022-02-10 09:14:40|747778.2|746778.2|747777.9|746777.9|747780.1|746780.1|747776.9|746776.9|22
1644484490000|2022-02-10 09:14:50|747779.5|746779.5|747771.4|746771.4|747796|746796|747771.4|746771.4|24
1644484500000|2022-02-10 09:15:00|747769.4|746769.4|747775.2|746775.2|747775.8|746775.8|747768.4|746768.4|17
1644484510000|2022-02-10 09:15:10|747772.7|746772.7|747770|746770|747777.9|746777.9|747759.1|746759.1|21
1644484520000|2022-02-10 09:15:20|747771.2|746771.2|747778.6|746778.6|747867.4|746867.4|747742.5|746742.5|32
1644484530000|2022-02-10 09:15:30|747777.3|746777.3|747760.5|746760.5|747787.9|746787.9|747756.6|746756.6|25
1644484540000|2022-02-10 09:15:40|747760.8|746760.8|747773.8|746773.8|747796|746796|747755.5|746755.5|26
1644484550000|2022-02-10 09:15:50|747770.9|746770.9|747728.3|746728.3|747775.5|746775.5|747722.2|746722.2|31
1644484560000|2022-02-10 09:16:00|747730.2|746730.2|747676.4|746676.4|747736.2|746736.2|747657.3|746657.3|32
1644484570000|2022-02-10 09:16:10|747671.6|746671.6|747608.8|746608.8|747671.6|746671.6|747601.2|746601.2|34
1644484580000|2022-02-10 09:16:20|747615.1|746615.1|747632.5|746632.5|747632.5|746632.5|747582.1|746582.1|28
1644484590000|2022-02-10 09:16:30|747632.4|746632.4|747631.2|746631.2|747639.7|746639.7|747618.1|746618.1|25
1644484600000|2022-02-10 09:16:40|747632.3|746632.3|747622.3|746622.3|747632.3|746632.3|747587.3|746587.3|25
1644484610000|2022-02-10 09:16:50|747618.1|746618.1|747615.8|746615.8|747633|746633|747595.1|746595.1|26
1644484620000|2022-02-10 09:17:00|747615.3|746615.3|747601.4|746601.4|747628.1|746628.1|747601.4|746601.4|15
1644484630000|2022-02-10 09:17:10|747600.4|746600.4|747591.4|746591.4|747632.3|746632.3|747586.8|746586.8|19
1644484640000|2022-02-10 09:17:20|747592.1|746592.1|747613.5|746613.5|747630.4|746630.4|747589.6|746589.6|22
1644484650000|2022-02-10 09:17:30|747614.3|746614.3|747605.2|746605.2|747619.8|746619.8|747604.4|746604.4|24
1644484660000|2022-02-10 09:17:40|747607.9|746607.9|747605.1|746605.1|747612.1|746612.1|747593.4|746593.4|19
1644484670000|2022-02-10 09:17:50|747604|746604|747578|746578|747604|746604|747576.4|746576.4|17
1644484680000|2022-02-10 09:18:00|747575.2|746575.2|747546.1|746546.1|747596.2|746596.2|747539.9|746539.9|32
1644484690000|2022-02-10 09:18:10|747542.6|746542.6|747538.1|746538.1|747553.5|746553.5|747522.6|746522.6|26
1644484700000|2022-02-10 09:18:20|747544.6|746544.6|747531|746531|747568.8|746568.8|747529.9|746529.9|27
1644484710000|2022-02-10 09:18:30|747561.3|746561.3|747623.7|746623.7|747623.7|746623.7|747559.2|746559.2|24
1644484720000|2022-02-10 09:18:40|747627.2|746627.2|747591.1|746591.1|747627.2|746627.2|747587.6|746587.6|33
1644484730000|2022-02-10 09:18:50|747594|746594|747436.2|746436.2|747595.6|746595.6|747427.5|746427.5|33
1644484740000|2022-02-10 09:19:00|747440.2|746440.2|747556.5|746556.5|747561.6|746561.6|747435.3|746435.3|35
1644484750000|2022-02-10 09:19:10|747556.2|746556.2|747322.1|746322.1|747566.2|746566.2|747322.1|746322.1|29
1644484760000|2022-02-10 09:19:20|747318.7|746318.7|747347.6|746347.6|747366.8|746366.8|747318.7|746318.7|25
1644484770000|2022-02-10 09:19:30|747341.7|746341.7|747433.9|746433.9|747454.6|746454.6|747288.2|746288.2|35
1644484780000|2022-02-10 09:19:40|747429.6|746429.6|747388.5|746388.5|747447.9|746447.9|747388.5|746388.5|33
1644484790000|2022-02-10 09:19:50|747388|746388|747387.4|746387.4|747422.8|746422.8|747359.5|746359.5|30
1644484800000|2022-02-10 09:20:00|747387.8|746387.8|747317.6|746317.6|747389.1|746389.1|747302.7|746302.7|34
1644484810000|2022-02-10 09:20:10|747310|746310|747475.3|746475.3|747493.6|746493.6|747262.4|746262.4|36
1644484820000|2022-02-10 09:20:20|747475.4|746475.4|747443.2|746443.2|747484.9|746484.9|747441.7|746441.7|27
1644484830000|2022-02-10 09:20:30|747443|746443|747514.6|746514.6|747517.7|746517.7|747442.5|746442.5|32
1644484840000|2022-02-10 09:20:40|747528.8|746528.8|747496|746496|747528.8|746528.8|747474|746474|33
1644484850000|2022-02-10 09:20:50|747472|746472|747461.3|746461.3|747476.3|746476.3|747451.4|746451.4|27
1644484860000|2022-02-10 09:21:00|747460.4|746460.4|747452.8|746452.8|747475.4|746475.4|747407.9|746407.9|29
1644484870000|2022-02-10 09:21:10|747444.7|746444.7|747465|746465|747513.3|746513.3|747438.7|746438.7|36
1644484880000|2022-02-10 09:21:20|747460.5|746460.5|747476.5|746476.5|747508.3|746508.3|747445.6|746445.6|28
1644484890000|2022-02-10 09:21:30|747483|746483|747479.2|746479.2|747495.1|746495.1|747476|746476|34
1644484900000|2022-02-10 09:21:40|747478.1|746478.1|747487.5|746487.5|747505.6|746505.6|747469.9|746469.9|25
1644484910000|2022-02-10 09:21:50|747511.8|746511.8|747462.2|746462.2|747511.8|746511.8|747462.2|746462.2|29
1644484920000|2022-02-10 09:22:00|747462|746462|747465.2|746465.2|747532.8|746532.8|747459|746459|31
1644484930000|2022-02-10 09:22:10|747498.5|746498.5|747478.2|746478.2|747498.5|746498.5|747463|746463|25
1644484940000|2022-02-10 09:22:20|747468.1|746468.1|747472.2|746472.2|747495.4|746495.4|747468.1|746468.1|32
1644484950000|2022-02-10 09:22:30|747468.8|746468.8|747465.5|746465.5|747480.7|746480.7|747446.4|746446.4|34
1644484960000|2022-02-10 09:22:40|747462|746462|747464.1|746464.1|747485.4|746485.4|747447.5|746447.5|22
1644484970000|2022-02-10 09:22:50|747462.3|746462.3|747516|746516|747533.8|746533.8|747451.2|746451.2|31
1644484980000|2022-02-10 09:23:00|747517.4|746517.4|747502.1|746502.1|747523.5|746523.5|747497.1|746497.1|33
1644484990000|2022-02-10 09:23:10|747517.3|746517.3|747556.7|746556.7|747568.2|746568.2|747508.7|746508.7|34
1644485000000|2022-02-10 09:23:20|747580.2|746580.2|747386.7|746386.7|747595.6|746595.6|747381.7|746381.7|32
1644485010000|2022-02-10 09:23:30|747385.8|746385.8|747476|746476|747973.4|746503|747375.3|745973.4|28
1644485020000|2022-02-10 09:23:40|747469|746469|747511.4|746511.4|747520.9|746520.9|747467.8|746467.8|32
1644485030000|2022-02-10 09:23:50|747515.8|746515.8|747492.5|746492.5|747565|746565|747484.9|746484.9|32
1644485040000|2022-02-10 09:24:00|747511.6|746511.6|747549.6|746549.6|747569.3|746569.3|747511.6|746511.6|31
1644485050000|2022-02-10 09:24:10|747536.2|746536.2|747545.5|746545.5|747554.1|746554.1|747531.9|746531.9|27
1644485060000|2022-02-10 09:24:20|747544.8|746544.8|747542.6|746542.6|747552.3|746552.3|747542.5|746542.5|27
1644485070000|2022-02-10 09:24:30|747543|746543|747517.7|746517.7|747544.1|746544.1|747517.7|746517.7|26
1644485080000|2022-02-10 09:24:40|747525.4|746525.4|747553|746553|747565.7|746565.7|747520.8|746520.8|28
1644485090000|2022-02-10 09:24:50|747554.1|746554.1|747506.7|746506.7|747581.8|746581.8|747506.7|746506.7|29
1644485100000|2022-02-10 09:25:00|747504.1|746504.1|747465.4|746465.4|747511.6|746511.6|747465.4|746465.4|26
1644485110000|2022-02-10 09:25:10|747462.8|746462.8|747502.6|746502.6|747502.6|746502.6|747451.8|746451.8|25
1644485120000|2022-02-10 09:25:20|747550.3|746550.3|747538.1|746538.1|747550.3|746550.3|747525|746525|31
1644485130000|2022-02-10 09:25:30|747538.9|746538.9|747550.8|746550.8|747559.7|746559.7|747536.9|746536.9|25
1644485140000|2022-02-10 09:25:40|747517.4|746517.4|747530.3|746530.3|747540.5|746540.5|747517.4|746517.4|24
1644485150000|2022-02-10 09:25:50|747530|746530|747482.9|746482.9|747531.6|746531.6|747475|746475|19
1644485160000|2022-02-10 09:26:00|747482.4|746482.4|747480.9|746480.9|747491.1|746491.1|747480.9|746480.9|17
1644485170000|2022-02-10 09:26:10|747480.2|746480.2|747445|746445|747480.2|746480.2|747441.9|746441.9|30
1644485180000|2022-02-10 09:26:20|747444|746444|747450.8|746450.8|747450.9|746450.9|747438.2|746438.2|22
1644485190000|2022-02-10 09:26:30|747440.9|746440.9|747424.9|746424.9|747440.9|746440.9|747417.8|746417.8|16
1644485200000|2022-02-10 09:26:40|747425.1|746425.1|747459.7|746459.7|747471.1|746471.1|747420.7|746420.7|28
1644485210000|2022-02-10 09:26:50|747462.6|746462.6|747470.5|746470.5|747470.5|746470.5|747455.9|746455.9|29
1644485220000|2022-02-10 09:27:00|747470|746470|747467.2|746467.2|747470|746470|747465.6|746465.6|23
1644485230000|2022-02-10 09:27:10|747467.6|746467.6|747548.5|746548.5|747555|746555|747465.4|746465.4|29
1644485240000|2022-02-10 09:27:20|747548.9|746548.9|747529.6|746529.6|747555.5|746555.5|747529.6|746529.6|27
1644485250000|2022-02-10 09:27:30|747553.3|746553.3|747511.5|746511.5|747553.3|746553.3|747496.5|746496.5|34
1644485260000|2022-02-10 09:27:40|747510.2|746510.2|747501.4|746501.4|747515.8|746515.8|747501.4|746501.4|28
1644485270000|2022-02-10 09:27:50|747529.3|746529.3|747507.3|746507.3|747546.3|746546.3|747502.8|746502.8|33
1644485280000|2022-02-10 09:28:00|747508.7|746508.7|747505.9|746505.9|747523.6|746523.6|747487.8|746487.8|34
1644485290000|2022-02-10 09:28:10|747506.9|746506.9|747490.1|746490.1|747506.9|746506.9|747486.2|746486.2|26
1644485300000|2022-02-10 09:28:20|747490|746490|747453.4|746453.4|747494.5|746494.5|747453.4|746453.4|31
1644485310000|2022-02-10 09:28:30|747454|746454|747443.9|746443.9|747466.8|746466.8|747434|746434|34
1644485320000|2022-02-10 09:28:40|747439.9|746439.9|747405.7|746405.7|747463|746463|747405.2|746405.2|36
1644485330000|2022-02-10 09:28:50|747406.6|746406.6|747507.3|746507.3|747518.6|746518.6|747396.7|746396.7|35
1644485340000|2022-02-10 09:29:00|747506.6|746506.6|747482.2|746482.2|747516.5|746516.5|747480.5|746480.5|30
1644485350000|2022-02-10 09:29:10|747483.7|746483.7|747484.2|746484.2|747505.6|746505.6|747482.4|746482.4|27
1644485360000|2022-02-10 09:29:20|747523.7|746523.7|747494.6|746494.6|747529.4|746529.4|747494.6|746494.6|27
1644485370000|2022-02-10 09:29:30|747493.9|746493.9|747326.1|746326.1|747493.9|746493.9|747324.6|746324.6|31
1644485380000|2022-02-10 09:29:40|747323.5|746323.5|747308.8|746308.8|747327.5|746327.5|747303.8|746303.8|28
1644485390000|2022-02-10 09:29:50|747303.6|746303.6|747291.1|746291.1|747316.6|746316.6|747287.2|746287.2|37
1644485400000|2022-02-10 09:30:00|747285.5|746285.5|747145.4|746145.4|747285.5|746285.5|747136.7|746136.7|37
1644485410000|2022-02-10 09:30:10|747144.2|746144.2|747132.8|746132.8|747144.2|746144.2|747119.3|746119.3|27
1644485420000|2022-02-10 09:30:20|747146.1|746146.1|747136.1|746136.1|747159.9|746159.9|747136.1|746136.1|35
1644485430000|2022-02-10 09:30:30|747135.3|746135.3|747143.7|746143.7|747162.4|746162.4|747134.4|746134.4|31
1644485440000|2022-02-10 09:30:40|747155.2|746155.2|747133.7|746133.7|747155.2|746155.2|747132.6|746132.6|27
1644485450000|2022-02-10 09:30:50|747132.1|746132.1|747124.2|746124.2|747135|746135|747123.2|746123.2|23
1644485460000|2022-02-10 09:31:00|747121.3|746121.3|747099.4|746099.4|747121.3|746121.3|747099.4|746099.4|30
1644485470000|2022-02-10 09:31:10|747100.2|746100.2|747126.8|746126.8|747126.8|746126.8|747084.8|746084.8|32
1644485480000|2022-02-10 09:31:20|747127.6|746127.6|747147.9|746147.9|747163.7|746163.7|747120.9|746120.9|31
1644485490000|2022-02-10 09:31:30|747154.3|746154.3|747145.1|746145.1|747167.9|746167.9|747135.9|746135.9|35
1644485500000|2022-02-10 09:31:40|747145.7|746145.7|747139.5|746139.5|747151.3|746151.3|747139.3|746139.3|29
1644485510000|2022-02-10 09:31:50|747140.6|746140.6|747153.6|746153.6|747195.1|746195.1|747136.5|746136.5|30
1644485520000|2022-02-10 09:32:00|747151.7|746151.7|747166.1|746166.1|747168.4|746168.4|747147.6|746147.6|24
1644485530000|2022-02-10 09:32:10|747164.7|746164.7|747171.8|746171.8|747172.5|746172.5|747158.5|746158.5|19
1644485540000|2022-02-10 09:32:20|747173.6|746173.6|747166.7|746166.7|747173.6|746173.6|747163.5|746163.5|17
1644485550000|2022-02-10 09:32:30|747162.9|746162.9|747164.7|746164.7|747168|746168|747148.3|746148.3|28
1644485560000|2022-02-10 09:32:40|747162.6|746162.6|747161.1|746161.1|747168.5|746168.5|747153.9|746153.9|24
1644485570000|2022-02-10 09:32:50|747146.9|746146.9|747143.6|746143.6|747156.8|746156.8|747138.2|746138.2|23
1644485580000|2022-02-10 09:33:00|747141.1|746141.1|747321.6|746321.6|747326.3|746326.3|747141.1|746141.1|33
1644485590000|2022-02-10 09:33:10|747322|746322|747383.7|746383.7|747403.5|746403.5|747313.2|746313.2|37
1644485600000|2022-02-10 09:33:20|747393.1|746393.1|747456.3|746456.3|747459.1|746459.1|747368.1|746368.1|40
1644485610000|2022-02-10 09:33:30|747454.6|746454.6|747426.2|746426.2|747454.6|746454.6|747416.5|746416.5|26
1644485620000|2022-02-10 09:33:40|747462.7|746462.7|747336.6|746336.6|747462.7|746462.7|747331.6|746331.6|29
1644485630000|2022-02-10 09:33:50|747338.8|746338.8|747233.7|746233.7|747338.8|746338.8|747206|746206|35
1644485640000|2022-02-10 09:34:00|747233.5|746233.5|747130|746130|747241.7|746241.7|747128.9|746128.9|35
1644485650000|2022-02-10 09:34:10|747130.8|746130.8|747210.9|746210.9|747220|746220|747107.8|746107.8|32
1644485660000|2022-02-10 09:34:20|747204|746204|747138.9|746138.9|747212|746212|747138.9|746138.9|29
1644485670000|2022-02-10 09:34:30|747142.6|746142.6|747136.2|746136.2|747154.8|746154.8|747125.8|746125.8|25
1644485680000|2022-02-10 09:34:40|747136.6|746136.6|747134.1|746134.1|747145.2|746145.2|747127.5|746127.5|30
1644485690000|2022-02-10 09:34:50|747136.4|746136.4|747141.1|746141.1|747161.2|746161.2|747136.4|746136.4|29
1644485700000|2022-02-10 09:35:00|747141|746141|747201|746201|747206.2|746206.2|747141|746141|34
1644485710000|2022-02-10 09:35:10|747200.9|746200.9|747195|746195|747201.1|746201.1|747190.4|746190.4|27
1644485720000|2022-02-10 09:35:20|747194.4|746194.4|747191.4|746191.4|747199.5|746199.5|747183.1|746183.1|26
1644485730000|2022-02-10 09:35:30|747187.6|746187.6|747187.5|746187.5|747193.3|746193.3|747180.1|746180.1|27
1644485740000|2022-02-10 09:35:40|747184.4|746184.4|747182.2|746182.2|747201.1|746201.1|747176.4|746176.4|32
1644485750000|2022-02-10 09:35:50|747184.9|746184.9|747176.2|746176.2|747186.3|746186.3|747176.2|746176.2|33
1644485760000|2022-02-10 09:36:00|747173.5|746173.5|747208.5|746208.5|747213.2|746213.2|747173.5|746173.5|27
1644485770000|2022-02-10 09:36:10|747200.7|746200.7|747208.9|746208.9|747215.8|746215.8|747200.5|746200.5|24
1644485780000|2022-02-10 09:36:20|747220.7|746220.7|747201.8|746201.8|747220.9|746220.9|747199.2|746199.2|30
1644485790000|2022-02-10 09:36:30|747202|746202|747196.1|746196.1|747214.3|746214.3|747194.6|746194.6|35
1644485800000|2022-02-10 09:36:40|747195.9|746195.9|747222.2|746222.2|747242.9|746242.9|747186.9|746186.9|25
1644485810000|2022-02-10 09:36:50|747226.9|746226.9|747224|746224|747233.3|746233.3|747211.5|746211.5|30
1644485820000|2022-02-10 09:37:00|747226|746226|747259.4|746259.4|747286.3|746286.3|747218.8|746218.8|32
1644485830000|2022-02-10 09:37:10|747258.1|746258.1|747368|746368|747415.6|746415.6|747252.9|746252.9|33
1644485840000|2022-02-10 09:37:20|747365.1|746365.1|747394.2|746394.2|747394.2|746394.2|747365.1|746365.1|31
1644485850000|2022-02-10 09:37:30|747416.8|746416.8|747407.6|746407.6|747422.2|746422.2|747404.5|746404.5|31
1644485860000|2022-02-10 09:37:40|747399.7|746399.7|747419|746419|747420.8|746420.8|747399.7|746399.7|29
1644485870000|2022-02-10 09:37:50|747413.4|746413.4|747427.6|746427.6|747433.7|746433.7|747413.4|746413.4|27
1644485880000|2022-02-10 09:38:00|747434.2|746434.2|747438.3|746438.3|747464.6|746464.6|747425.7|746425.7|36
1644485890000|2022-02-10 09:38:10|747435.5|746435.5|747440.1|746440.1|747444.3|746444.3|747420.2|746420.2|31
1644485900000|2022-02-10 09:38:20|747435.9|746435.9|747387.2|746387.2|747452.5|746452.5|747383.7|746383.7|29
1644485910000|2022-02-10 09:38:30|747384.6|746384.6|747386.5|746386.5|747401.1|746401.1|747378|746378|26
1644485920000|2022-02-10 09:38:40|747387.2|746387.2|747390.4|746390.4|747392.4|746392.4|747383.8|746383.8|20
1644485930000|2022-02-10 09:38:50|747390.7|746390.7|747392.6|746392.6|747407.6|746407.6|747383.8|746383.8|21
1644485940000|2022-02-10 09:39:00|747395.1|746395.1|747418.3|746418.3|747420.8|746420.8|747392.6|746392.6|25
1644485950000|2022-02-10 09:39:10|747419.8|746419.8|747399.7|746399.7|747419.8|746419.8|747387.3|746387.3|26
1644485960000|2022-02-10 09:39:20|747399.9|746399.9|747416.3|746416.3|747422.2|746422.2|747386.4|746386.4|30
1644485970000|2022-02-10 09:39:30|747420.2|746420.2|747339.8|746339.8|747427.1|746427.1|747339.3|746339.3|34
1644485980000|2022-02-10 09:39:40|747355|746355|747386.4|746386.4|747416.6|746416.6|747355|746355|32
1644485990000|2022-02-10 09:39:50|747391.3|746391.3|747339.8|746339.8|747397|746397|747302.2|746302.2|28
1644486000000|2022-02-10 09:40:00|747335.5|746335.5|747338.8|746338.8|747347.7|746347.7|747333.3|746333.3|30
1644486010000|2022-02-10 09:40:10|747341.6|746341.6|747234.7|746234.7|747341.6|746341.6|747221.1|746221.1|35
1644486020000|2022-02-10 09:40:20|747244.1|746244.1|747402.6|746402.6|747407.7|746407.7|747243.3|746243.3|36
1644486030000|2022-02-10 09:40:30|747403.9|746403.9|747365.9|746365.9|747425|746425|747351.5|746351.5|29
1644486040000|2022-02-10 09:40:40|747363|746363|747282.6|746282.6|747366.3|746366.3|747255.3|746255.3|33
1644486050000|2022-02-10 09:40:50|747282.5|746282.5|747389.9|746389.9|747411.2|746411.2|747269.5|746269.5|32
1644486060000|2022-02-10 09:41:00|747389.4|746389.4|747410.2|746410.2|747420.9|746420.9|747389.4|746389.4|27
1644486070000|2022-02-10 09:41:10|747414|746414|747408|746408|747422.6|746422.6|747405.4|746405.4|22
1644486080000|2022-02-10 09:41:20|747410.2|746410.2|747414.3|746414.3|747427.3|746427.3|747395.3|746395.3|28
1644486090000|2022-02-10 09:41:30|747410.3|746410.3|747397.7|746397.7|747419.6|746419.6|747394.2|746394.2|26
1644486100000|2022-02-10 09:41:40|747392.8|746392.8|747398.5|746398.5|747409.4|746409.4|747391.1|746391.1|25
1644486110000|2022-02-10 09:41:50|747397.5|746397.5|747414.1|746414.1|747414.1|746414.1|747395.3|746395.3|24
1644486120000|2022-02-10 09:42:00|747423|746423|747440.8|746440.8|747458.1|746458.1|747410.5|746410.5|33
1644486130000|2022-02-10 09:42:10|747439.2|746439.2|747425.1|746425.1|747449.4|746449.4|747416.4|746416.4|25
1644486140000|2022-02-10 09:42:20|747423.7|746423.7|747426.2|746426.2|747426.2|746426.2|747416.5|746416.5|27
1644486150000|2022-02-10 09:42:30|747426.6|746426.6|747415.2|746415.2|747427.3|746427.3|747413.3|746413.3|21
1644486160000|2022-02-10 09:42:40|747417.8|746417.8|747415.5|746415.5|747418.8|746418.8|747402.5|746402.5|27
1644486170000|2022-02-10 09:42:50|747414.9|746414.9|747429.7|746429.7|747439.6|746439.6|747408.6|746408.6|26
1644486180000|2022-02-10 09:43:00|747425.4|746425.4|747417.2|746417.2|747432.7|746432.7|747417.2|746417.2|13
1644486190000|2022-02-10 09:43:10|747420.4|746420.4|747448.9|746448.9|747490.4|746490.4|747414.2|746414.2|31
1644486200000|2022-02-10 09:43:20|747453.4|746453.4|747472.5|746472.5|747493.5|746493.5|747452.5|746452.5|34
1644486210000|2022-02-10 09:43:30|747471.1|746471.1|747455.3|746455.3|747474.7|746474.7|747455.3|746455.3|30
1644486220000|2022-02-10 09:43:40|747462.5|746462.5|747469.9|746469.9|747472.2|746472.2|747459.5|746459.5|23
1644486230000|2022-02-10 09:43:50|747469.4|746469.4|747590.6|746590.6|747596.1|746596.1|747459.3|746459.3|30
1644486240000|2022-02-10 09:44:00|747585.4|746585.4|747589.8|746589.8|747599.4|746599.4|747585.4|746585.4|25
1644486250000|2022-02-10 09:44:10|747590.8|746590.8|747586.7|746586.7|747592.6|746592.6|747586.7|746586.7|11
1644486260000|2022-02-10 09:44:20|747581.3|746581.3|747577.8|746577.8|747588.8|746588.8|747577.7|746577.7|14
1644486270000|2022-02-10 09:44:30|747576.8|746576.8|747576.4|746576.4|747583.7|746583.7|747562.6|746562.6|27
1644486280000|2022-02-10 09:44:40|747582.7|746582.7|747563.8|746563.8|747599.6|746599.6|747559.5|746559.5|31
1644486290000|2022-02-10 09:44:50|747565.4|746565.4|747552.6|746552.6|747572.8|746572.8|747543.9|746543.9|29
1644486300000|2022-02-10 09:45:00|747552.5|746552.5|747548.4|746548.4|747555.6|746555.6|747534|746534|30
1644486310000|2022-02-10 09:45:10|747549.6|746549.6|747564.2|746564.2|747564.2|746564.2|747536.4|746536.4|24
1644486320000|2022-02-10 09:45:20|747565.7|746565.7|747539.5|746539.5|747570.4|746570.4|747539.5|746539.5|34
1644486330000|2022-02-10 09:45:30|747531.1|746531.1|747541.7|746541.7|747556.2|746556.2|747531.1|746531.1|22
1644486340000|2022-02-10 09:45:40|747543.9|746543.9|747555.3|746555.3|747555.3|746555.3|747537.8|746537.8|23
1644486350000|2022-02-10 09:45:50|747556.9|746556.9|747542.3|746542.3|747556.9|746556.9|747538.6|746538.6|28
1644486360000|2022-02-10 09:46:00|747544.4|746544.4|747544.5|746544.5|747550.9|746550.9|747521.5|746521.5|33
1644486370000|2022-02-10 09:46:10|747550.7|746550.7|747608.6|746608.6|747613.8|746613.8|747537.1|746537.1|33
1644486380000|2022-02-10 09:46:20|747609.9|746609.9|747594|746594|747609.9|746609.9|747594|746594|30
1644486390000|2022-02-10 09:46:30|747594.9|746594.9|747586.1|746586.1|747594.9|746594.9|747569.3|746569.3|30
1644486400000|2022-02-10 09:46:40|747572.3|746572.3|747487.1|746487.1|747582.4|746582.4|747480|746480|24
1644486410000|2022-02-10 09:46:50|747487.5|746487.5|747500.7|746500.7|747530.8|746530.8|747475.4|746475.4|28
1644486420000|2022-02-10 09:47:00|747532.5|746532.5|747501.4|746501.4|747532.5|746532.5|747495.6|746495.6|26
1644486430000|2022-02-10 09:47:10|747501.9|746501.9|747512.3|746512.3|747517.4|746517.4|747499.6|746499.6|25
1644486440000|2022-02-10 09:47:20|747512.1|746512.1|747496.1|746496.1|747518.2|746518.2|747496.1|746496.1|18
1644486450000|2022-02-10 09:47:30|747496.2|746496.2|747491.4|746491.4|747499.6|746499.6|747489.5|746489.5|19
1644486460000|2022-02-10 09:47:40|747494.1|746494.1|747495.6|746495.6|747497.7|746497.7|747483.5|746483.5|16
1644486470000|2022-02-10 09:47:50|747492|746492|747521.2|746521.2|747521.2|746521.2|747481.5|746481.5|20
1644486480000|2022-02-10 09:48:00|747520|746520|747557.6|746557.6|747574.6|746574.6|747506.8|746506.8|19
1644486490000|2022-02-10 09:48:10|747561.5|746561.5|747587.5|746587.5|747587.5|746587.5|747555.2|746555.2|27
1644486500000|2022-02-10 09:48:20|747592|746592|747563.9|746563.9|747592|746592|747555.6|746555.6|31
1644486510000|2022-02-10 09:48:30|747564.3|746564.3|747556.7|746556.7|747575.2|746575.2|747556.7|746556.7|19
1644486520000|2022-02-10 09:48:40|747556.9|746556.9|747564.5|746564.5|747584.1|746584.1|747533.3|746533.3|25
1644486530000|2022-02-10 09:48:50|747564.3|746564.3|747558.7|746558.7|747574.8|746574.8|747537.2|746537.2|26
1644486540000|2022-02-10 09:49:00|747557.3|746557.3|747549.6|746549.6|747560.9|746560.9|747549.6|746549.6|30
1644486550000|2022-02-10 09:49:10|747548.1|746548.1|747575.5|746575.5|747586.4|746586.4|747548.1|746548.1|30
1644486560000|2022-02-10 09:49:20|747576.4|746576.4|747580.6|746580.6|747592.1|746592.1|747573|746573|28
1644486570000|2022-02-10 09:49:30|747584.3|746584.3|747603|746603|747603.4|746603.4|747547.5|746547.5|33
1644486580000|2022-02-10 09:49:40|747599.7|746599.7|747581.8|746581.8|747609|746609|747576.3|746576.3|29
1644486590000|2022-02-10 09:49:50|747577.4|746577.4|747641.1|746641.1|747653|746653|747560.8|746560.8|32
1644486600000|2022-02-10 09:50:00|747667.6|746667.6|747709.8|746709.8|747727.4|746727.4|747651.4|746651.4|30
1644486610000|2022-02-10 09:50:10|747728.1|746728.1|747723.9|746723.9|747743.8|746743.8|747723.6|746723.6|19
1644486620000|2022-02-10 09:50:20|747727.5|746727.5|747732.6|746732.6|747742.8|746742.8|747727.5|746727.5|22
1644486630000|2022-02-10 09:50:30|747737.7|746737.7|747690.5|746690.5|747744.1|746744.1|747660.8|746660.8|29
1644486640000|2022-02-10 09:50:40|747690.1|746690.1|747709.7|746709.7|747721.8|746721.8|747681.6|746681.6|27
1644486650000|2022-02-10 09:50:50|747708.3|746708.3|747690.3|746690.3|747718|746718|747690.3|746690.3|24
1644486660000|2022-02-10 09:51:00|747679.1|746679.1|747721.5|746721.5|747721.5|746721.5|747673.2|746673.2|31
1644486670000|2022-02-10 09:51:10|747723.6|746723.6|747709.7|746709.7|747730.4|746730.4|747689.6|746689.6|31
1644486680000|2022-02-10 09:51:20|747706.3|746706.3|747728.7|746728.7|747728.7|746728.7|747687.6|746687.6|25
1644486690000|2022-02-10 09:51:30|747725.7|746725.7|747725.8|746725.8|747733.2|746733.2|747712.6|746712.6|24
1644486700000|2022-02-10 09:51:40|747726.6|746726.6|747776.4|746776.4|747822.1|746822.1|747726.6|746726.6|33
1644486710000|2022-02-10 09:51:50|747807.8|746807.8|747776.4|746776.4|747819.6|746819.6|747771|746771|26
1644486720000|2022-02-10 09:52:00|747775.4|746775.4|747726|746726|747783.1|746783.1|747726|746726|34
1644486730000|2022-02-10 09:52:10|747748.1|746748.1|747737.4|746737.4|747756.4|746756.4|747734.1|746734.1|27
1644486740000|2022-02-10 09:52:20|747740.6|746740.6|747744.9|746744.9|747746.4|746746.4|747736.3|746736.3|26
1644486750000|2022-02-10 09:52:30|747746.2|746746.2|747731.4|746731.4|747746.2|746746.2|747728.5|746728.5|21
1644486760000|2022-02-10 09:52:40|747729.3|746729.3|747708.5|746708.5|747756.8|746756.8|747708.5|746708.5|29
1644486770000|2022-02-10 09:52:50|747714.6|746714.6|747655.7|746655.7|747719.9|746719.9|747650|746650|27
1644486780000|2022-02-10 09:53:00|747655.8|746655.8|747668.6|746668.6|747671.4|746671.4|747648.8|746648.8|28
1644486790000|2022-02-10 09:53:10|747669.3|746669.3|747772.9|746772.9|747781|746781|747666.5|746666.5|31
1644486800000|2022-02-10 09:53:20|747781.4|746781.4|747775.7|746775.7|747785|746785|747771.3|746771.3|18
1644486810000|2022-02-10 09:53:30|747773.3|746773.3|747765.1|746765.1|747783.3|746783.3|747763.9|746763.9|16
1644486820000|2022-02-10 09:53:40|747767.2|746767.2|747762.2|746762.2|747777|746777|747762.2|746762.2|25
1644486830000|2022-02-10 09:53:50|747762.4|746762.4|747754.5|746754.5|747767.1|746767.1|747748.3|746748.3|28
1644486840000|2022-02-10 09:54:00|747752.2|746752.2|747757.1|746757.1|747757.6|746757.6|747748.5|746748.5|28
1644486850000|2022-02-10 09:54:10|747753.3|746753.3|747761.4|746761.4|747765.2|746765.2|747744.8|746744.8|26
1644486860000|2022-02-10 09:54:20|747760.9|746760.9|747782.7|746782.7|747792.2|746792.2|747753|746753|24
1644486870000|2022-02-10 09:54:30|747773.9|746773.9|747780.8|746780.8|747785.1|746785.1|747772.7|746772.7|18
1644486880000|2022-02-10 09:54:40|747779.1|746779.1|747774.5|746774.5|747786.7|746786.7|747757.7|746757.7|18
1644486890000|2022-02-10 09:54:50|747781.2|746781.2|747758.7|746758.7|747785.4|746785.4|747756.8|746756.8|30
1644486900000|2022-02-10 09:55:00|747776.3|746776.3|747821.5|746821.5|747847|746847|747766.6|746766.6|32
1644486910000|2022-02-10 09:55:10|747838.2|746838.2|747819.2|746819.2|747838.2|746838.2|747815.3|746815.3|22
1644486920000|2022-02-10 09:55:20|747820.3|746820.3|747815.1|746815.1|747838|746838|747799.1|746799.1|19
1644486930000|2022-02-10 09:55:30|747818.5|746818.5|747786.1|746786.1|747835.6|746835.6|747782.1|746782.1|26
1644486940000|2022-02-10 09:55:40|747785.4|746785.4|747794.6|746794.6|747797.7|746797.7|747776.3|746776.3|24
1644486950000|2022-02-10 09:55:50|747812.2|746812.2|747778.3|746778.3|747812.2|746812.2|747762.7|746762.7|26
1644486960000|2022-02-10 09:56:00|747785.7|746785.7|747785.8|746785.8|747799.7|746799.7|747760.6|746760.6|32
1644486970000|2022-02-10 09:56:10|747783.3|746783.3|747784.1|746784.1|747791|746791|747775.3|746775.3|22
1644486980000|2022-02-10 09:56:20|747767.7|746767.7|747766.1|746766.1|747794|746794|747761.7|746761.7|22
1644486990000|2022-02-10 09:56:30|747768.1|746768.1|747759.3|746759.3|747785.1|746785.1|747744.5|746744.5|29
1644487000000|2022-02-10 09:56:40|747758.5|746758.5|747769.1|746769.1|747786.2|746786.2|747757.9|746757.9|22
1644487010000|2022-02-10 09:56:50|747775.4|746775.4|747779.8|746779.8|747791.1|746791.1|747766.5|746766.5|20
1644487020000|2022-02-10 09:57:00|747779.4|746779.4|747770.9|746770.9|747783.2|746783.2|747767.6|746767.6|23
1644487030000|2022-02-10 09:57:10|747770.8|746770.8|747768.7|746768.7|747777.5|746777.5|747767.3|746767.3|22
1644487040000|2022-02-10 09:57:20|747767.9|746767.9|747773.7|746773.7|747779.3|746779.3|747767.9|746767.9|19
1644487050000|2022-02-10 09:57:30|747772.4|746772.4|747756.5|746756.5|747778.2|746778.2|747756.5|746756.5|33
1644487060000|2022-02-10 09:57:40|747755.3|746755.3|747807.3|746807.3|747836.8|746836.8|747740.2|746740.2|32
1644487070000|2022-02-10 09:57:50|747805.7|746805.7|747802.2|746802.2|747819.7|746819.7|747800.2|746800.2|19
1644487080000|2022-02-10 09:58:00|747803.8|746803.8|747789.6|746789.6|747803.8|746803.8|747786.6|746786.6|28
1644487090000|2022-02-10 09:58:10|747790|746790|747757.7|746757.7|747798.4|746798.4|747757.2|746757.2|30
1644487100000|2022-02-10 09:58:20|747763.5|746763.5|747713.6|746713.6|747763.5|746763.5|747699.1|746699.1|34
1644487110000|2022-02-10 09:58:30|747716.3|746716.3|747741|746741|747755.2|746755.2|747687.6|746687.6|33
1644487120000|2022-02-10 09:58:40|747737.2|746737.2|747709.7|746709.7|747739.2|746739.2|747705.9|746705.9|21
1644487130000|2022-02-10 09:58:50|747708.2|746708.2|747746.5|746746.5|747762.7|746762.7|747707.5|746707.5|28
1644487140000|2022-02-10 09:59:00|747755|746755|747818.1|746818.1|747831.7|746831.7|747704.8|746704.8|31
1644487150000|2022-02-10 09:59:10|747811.1|746811.1|747811.8|746811.8|747812.4|746812.4|747806.2|746806.2|18
1644487160000|2022-02-10 09:59:20|747810.9|746810.9|747763.7|746763.7|747810.9|746810.9|747758.9|746758.9|23
1644487170000|2022-02-10 09:59:30|747759.2|746759.2|747763|746763|747769.7|746769.7|747755|746755|18
1644487180000|2022-02-10 09:59:40|747763.4|746763.4|747758.1|746758.1|747766.6|746766.6|747757.1|746757.1|18
1644487190000|2022-02-10 09:59:50|747762.5|746762.5|747733.2|746733.2|747762.5|746762.5|747723.7|746723.7|24
1644487200000|2022-02-10 10:00:00|747727|746727|747651.7|746651.7|747727.4|746727.4|747651.7|746651.7|31
1644487210000|2022-02-10 10:00:10|747644.4|746644.4|747622.5|746622.5|747647.7|746647.7|747609.6|746609.6|34
1644487220000|2022-02-10 10:00:20|747624.3|746624.3|747634.1|746634.1|747655.9|746655.9|747624.3|746624.3|29
1644487230000|2022-02-10 10:00:30|747645|746645|747621|746621|747667.6|746667.6|747619.2|746619.2|28
1644487240000|2022-02-10 10:00:40|747623.6|746623.6|747654.9|746654.9|747654.9|746654.9|747619.8|746619.8|26
1644487250000|2022-02-10 10:00:50|747674.1|746674.1|747692.7|746692.7|747717.6|746717.6|747668.3|746668.3|32
1644487260000|2022-02-10 10:01:00|747691.1|746691.1|747650.9|746650.9|747699.3|746699.3|747647.3|746647.3|29
1644487270000|2022-02-10 10:01:10|747651.1|746651.1|747639.7|746639.7|747661|746661|747607.5|746607.5|30
1644487280000|2022-02-10 10:01:20|747630.3|746630.3|747591.5|746591.5|747636.5|746636.5|747591.5|746591.5|24
1644487290000|2022-02-10 10:01:30|747590.2|746590.2|747591.6|746591.6|747591.6|746591.6|747581|746581|23
1644487300000|2022-02-10 10:01:40|747589.4|746589.4|747689.7|746689.7|747713.2|746713.2|747585.4|746585.4|28
1644487310000|2022-02-10 10:01:50|747699.9|746699.9|747817.7|746817.7|747830.4|746830.4|747671.7|746671.7|26
1644487320000|2022-02-10 10:02:00|747819.6|746819.6|747816.8|746816.8|747826.5|746826.5|747797.1|746797.1|28
1644487330000|2022-02-10 10:02:10|747814.7|746814.7|747814.8|746814.8|747833.2|746833.2|747807.7|746807.7|24
1644487340000|2022-02-10 10:02:20|747813.7|746813.7|747778.6|746778.6|747813.7|746813.7|747775.1|746775.1|23
1644487350000|2022-02-10 10:02:30|747788.4|746788.4|747768|746768|747788.4|746788.4|747741.5|746741.5|26
1644487360000|2022-02-10 10:02:40|747771.9|746771.9|747836|746836|747844|746844|747770.4|746770.4|28
1644487370000|2022-02-10 10:02:50|747834|746834|747953.9|746953.9|748003.9|747003.9|747834|746834|32
1644487380000|2022-02-10 10:03:00|747956.5|746956.5|747960.5|746960.5|747965|746965|747956.4|746956.4|18
1644487390000|2022-02-10 10:03:10|747958.9|746958.9|747948.7|746948.7|747958.9|746958.9|747941.3|746941.3|20
1644487400000|2022-02-10 10:03:20|747949.5|746949.5|747882.9|746882.9|747957.5|746957.5|747882.9|746882.9|22
1644487410000|2022-02-10 10:03:30|747883|746883|747914.7|746914.7|747921.1|746921.1|747879.3|746879.3|26
1644487420000|2022-02-10 10:03:40|747915.6|746915.6|747901.6|746901.6|747917.6|746917.6|747899.1|746899.1|24
1644487430000|2022-02-10 10:03:50|747924.2|746924.2|747923.2|746923.2|747932.9|746932.9|747909.3|746909.3|25
1644487440000|2022-02-10 10:04:00|747922|746922|747921.1|746921.1|747924.1|746924.1|747909.6|746909.6|23
1644487450000|2022-02-10 10:04:10|747921.4|746921.4|747926.8|746926.8|747956.1|746956.1|747877.7|746877.7|27
1644487460000|2022-02-10 10:04:20|747928.4|746928.4|747927.1|746927.1|747935|746935|747879.7|746879.7|30
1644487470000|2022-02-10 10:04:30|747943.5|746943.5|747911.7|746911.7|747954.5|746954.5|747898|746898|34
1644487480000|2022-02-10 10:04:40|747904.6|746904.6|747898|746898|747941.4|746941.4|747884.6|746884.6|33
1644487490000|2022-02-10 10:04:50|747887.7|746887.7|747890.6|746890.6|747895.4|746895.4|747823.6|746823.6|33
1644487500000|2022-02-10 10:05:00|747877.8|746877.8|747869.7|746869.7|747881.3|746881.3|747821|746821|30
1644487510000|2022-02-10 10:05:10|747857.6|746857.6|747825.9|746825.9|747857.6|746857.6|747813.2|746813.2|28
1644487520000|2022-02-10 10:05:20|747821.9|746821.9|747827.5|746827.5|747836|746836|747819.9|746819.9|23
1644487530000|2022-02-10 10:05:30|747826.5|746826.5|747810.7|746810.7|747842.6|746842.6|747810.7|746810.7|22
1644487540000|2022-02-10 10:05:40|747810.3|746810.3|747936.8|746936.8|747936.8|746936.8|747803.7|746803.7|31
1644487550000|2022-02-10 10:05:50|747917.3|746917.3|747898.4|746898.4|747920.6|746920.6|747898.4|746898.4|21
1644487560000|2022-02-10 10:06:00|747899.4|746899.4|747869.7|746869.7|747912.4|746912.4|747869.7|746869.7|25
1644487570000|2022-02-10 10:06:10|747866.4|746866.4|747830.1|746830.1|747872.1|746872.1|747830.1|746830.1|21
1644487580000|2022-02-10 10:06:20|747813|746813|747829.7|746829.7|747852.4|746852.4|747809.4|746809.4|24
1644487590000|2022-02-10 10:06:30|747814.9|746814.9|747859.5|746859.5|747865.8|746865.8|747795.8|746795.8|30
1644487600000|2022-02-10 10:06:40|747856.9|746856.9|747853.4|746853.4|747864|746864|747849.1|746849.1|17
1644487610000|2022-02-10 10:06:50|747846.9|746846.9|747837|746837|747861.2|746861.2|747836.4|746836.4|22
1644487620000|2022-02-10 10:07:00|747831.8|746831.8|747930.6|746930.6|747940.8|746940.8|747822|746822|29
1644487630000|2022-02-10 10:07:10|747928.3|746928.3|747945.4|746945.4|747946.6|746946.6|747913.9|746913.9|30
1644487640000|2022-02-10 10:07:20|747950.5|746950.5|747949.5|746949.5|748012.8|747012.8|747939|746939|34
1644487650000|2022-02-10 10:07:30|747949.9|746949.9|747977.3|746977.3|747995.3|746995.3|747920.2|746920.2|32
1644487660000|2022-02-10 10:07:40|748000.3|747000.3|748000.7|747000.7|748007.1|747007.1|747984.9|746984.9|28
1644487670000|2022-02-10 10:07:50|748001.4|747001.4|747992.3|746992.3|748001.4|747001.4|747981.7|746981.7|17
1644487680000|2022-02-10 10:08:00|747990.7|746990.7|747987.7|746987.7|747994.8|746994.8|747978.1|746978.1|20
1644487690000|2022-02-10 10:08:10|747987.4|746987.4|748024.3|747024.3|748044.8|747044.8|747973.7|746973.7|28
1644487700000|2022-02-10 10:08:20|748030.2|747030.2|748056.1|747056.1|748067|747067|748023.7|747023.7|33
1644487710000|2022-02-10 10:08:30|748056.4|747056.4|748038.3|747038.3|748056.4|747056.4|748030.7|747030.7|27
1644487720000|2022-02-10 10:08:40|748040.8|747040.8|748018.6|747018.6|748040.8|747040.8|748018.6|747018.6|30
1644487730000|2022-02-10 10:08:50|748017.2|747017.2|748004.4|747004.4|748017.2|747017.2|747968.1|746968.1|23
1644487740000|2022-02-10 10:09:00|748011.6|747011.6|747945.1|746945.1|748029|747029|747945.1|746945.1|33
1644487750000|2022-02-10 10:09:10|747954.9|746954.9|747853.8|746853.8|747958.5|746958.5|747853.2|746853.2|28
1644487760000|2022-02-10 10:09:20|747858.7|746858.7|747796.1|746796.1|747858.7|746858.7|747787.6|746787.6|26
1644487770000|2022-02-10 10:09:30|747795.5|746795.5|747783.9|746783.9|747805.8|746805.8|747783.9|746783.9|27
1644487780000|2022-02-10 10:09:40|747784.4|746784.4|747804.2|746804.2|747833.2|746833.2|747779.9|746779.9|22
1644487790000|2022-02-10 10:09:50|747806.7|746806.7|747810.4|746810.4|747848.6|746848.6|747776.1|746776.1|26
1644487800000|2022-02-10 10:10:00|747808.8|746808.8|747847.3|746847.3|747877.7|746877.7|747807.9|746807.9|33
1644487810000|2022-02-10 10:10:10|747862.4|746862.4|747863.4|746863.4|747869.6|746869.6|747854.1|746854.1|26
1644487820000|2022-02-10 10:10:20|747850.5|746850.5|747815.2|746815.2|747850.5|746850.5|747809.7|746809.7|34
1644487830000|2022-02-10 10:10:30|747827.3|746827.3|747795.3|746795.3|747827.3|746827.3|747784.7|746784.7|24
1644487840000|2022-02-10 10:10:40|747801|746801|747793.7|746793.7|747810.7|746810.7|747783.2|746783.2|30
1644487850000|2022-02-10 10:10:50|747794.8|746794.8|747805.7|746805.7|747805.7|746805.7|747786|746786|25
1644487860000|2022-02-10 10:11:00|747803.7|746803.7|747826.1|746826.1|747849|746849|747788|746788|32
1644487870000|2022-02-10 10:11:10|747814.8|746814.8|747837.1|746837.1|747837.1|746837.1|747810.5|746810.5|34
1644487880000|2022-02-10 10:11:20|747836.5|746836.5|747827|746827|747838.9|746838.9|747822.5|746822.5|34
1644487890000|2022-02-10 10:11:30|747825.4|746825.4|747798.9|746798.9|747828.5|746828.5|747791.9|746791.9|28
1644487900000|2022-02-10 10:11:40|747799.9|746799.9|747793.1|746793.1|747810.7|746810.7|747774.5|746774.5|33
1644487910000|2022-02-10 10:11:50|747807.1|746807.1|747789.3|746789.3|747814.9|746814.9|747779.2|746779.2|26
1644487920000|2022-02-10 10:12:00|747793.1|746793.1|747784|746784|747802|746802|747752.5|746752.5|33
1644487930000|2022-02-10 10:12:10|747783.2|746783.2|747897.2|746897.2|747921.9|746921.9|747783.2|746783.2|30
1644487940000|2022-02-10 10:12:20|747893.7|746893.7|747895.7|746895.7|747897.4|746897.4|747890.9|746890.9|17
1644487950000|2022-02-10 10:12:30|747895.4|746895.4|747890.1|746890.1|747900.8|746900.8|747880.6|746880.6|23
1644487960000|2022-02-10 10:12:40|747890.4|746890.4|747879.5|746879.5|747890.4|746890.4|747875.5|746875.5|21
1644487970000|2022-02-10 10:12:50|747878|746878|747869.8|746869.8|747898|746898|747868.1|746868.1|26
1644487980000|2022-02-10 10:13:00|747871.2|746871.2|747829.5|746829.5|747887|746887|747815.9|746815.9|21
1644487990000|2022-02-10 10:13:10|747836.9|746836.9|747817.2|746817.2|747836.9|746836.9|747811.4|746811.4|33
1644488000000|2022-02-10 10:13:20|747816.7|746816.7|747802.5|746802.5|747820.7|746820.7|747795.2|746795.2|22
1644488010000|2022-02-10 10:13:30|747807.1|746807.1|747829.5|746829.5|747852.2|746852.2|747805.2|746805.2|32
1644488020000|2022-02-10 10:13:40|747822.2|746822.2|747809|746809|747840.9|746840.9|747790.6|746790.6|35
1644488030000|2022-02-10 10:13:50|747806.2|746806.2|747803.9|746803.9|747842.2|746842.2|747791.2|746791.2|37
1644488040000|2022-02-10 10:14:00|747809.9|746809.9|747811.3|746811.3|747811.9|746811.9|747791.4|746791.4|31
1644488050000|2022-02-10 10:14:10|747812.2|746812.2|747790|746790|747813.1|746813.1|747790|746790|32
1644488060000|2022-02-10 10:14:20|747787.7|746787.7|747785.9|746785.9|747800.8|746800.8|747779.8|746779.8|29
1644488070000|2022-02-10 10:14:30|747791.3|746791.3|747799.3|746799.3|747801.4|746801.4|747779|746779|37
1644488080000|2022-02-10 10:14:40|747799.8|746799.8|747800.1|746800.1|747822.5|746822.5|747791|746791|32
1644488090000|2022-02-10 10:14:50|747791|746791|747804.7|746804.7|747826.7|746826.7|747784.4|746784.4|31
1644488100000|2022-02-10 10:15:00|747800.4|746800.4|747805.4|746805.4|747826.1|746826.1|747783.9|746783.9|39
1644488110000|2022-02-10 10:15:10|747804.7|746804.7|747890.2|746890.2|747890.2|746890.2|747795.5|746795.5|33
1644488120000|2022-02-10 10:15:20|747878.8|746878.8|747880.5|746880.5|747887.7|746887.7|747849.1|746849.1|35
1644488130000|2022-02-10 10:15:30|747883.4|746883.4|747827.3|746827.3|747883.4|746883.4|747816.7|746816.7|30
1644488140000|2022-02-10 10:15:40|747821.8|746821.8|747794.4|746794.4|747842.8|746842.8|747793.1|746793.1|37
1644488150000|2022-02-10 10:15:50|747793.2|746793.2|747802.5|746802.5|747826|746826|747765.6|746765.6|34
1644488160000|2022-02-10 10:16:00|747797.5|746797.5|747792.9|746792.9|747803.4|746803.4|747783.9|746783.9|33
1644488170000|2022-02-10 10:16:10|747790.4|746790.4|747771.9|746771.9|747790.4|746790.4|747759.5|746759.5|32
1644488180000|2022-02-10 10:16:20|747772.8|746772.8|747876.6|746876.6|747879.8|746879.8|747772.8|746772.8|36
1644488190000|2022-02-10 10:16:30|747876.8|746876.8|747875|746875|747888.6|746888.6|747860.2|746860.2|32
1644488200000|2022-02-10 10:16:40|747874.8|746874.8|747893.4|746893.4|747913.5|746913.5|747874.8|746874.8|26
1644488210000|2022-02-10 10:16:50|747878.8|746878.8|747904|746904|747912.5|746912.5|747878.8|746878.8|29
1644488220000|2022-02-10 10:17:00|747903.3|746903.3|747968.8|746968.8|747978.3|746978.3|747901.8|746901.8|32
1644488230000|2022-02-10 10:17:10|747974.1|746974.1|748015.1|747015.1|748017.8|747017.8|747966.9|746966.9|31
1644488240000|2022-02-10 10:17:20|748016.4|747016.4|748012.5|747012.5|748021.9|747021.9|747999.4|746999.4|28
1644488250000|2022-02-10 10:17:30|748009.6|747009.6|747993.2|746993.2|748009.6|747009.6|747973.6|746973.6|28
1644488260000|2022-02-10 10:17:40|748001.1|747001.1|748124.6|747124.6|748125.7|747125.7|747992|746992|29
1644488270000|2022-02-10 10:17:50|748117.7|747117.7|748109.4|747109.4|748120.1|747120.1|748103.3|747103.3|23
1644488280000|2022-02-10 10:18:00|748106.8|747106.8|748104.4|747104.4|748121.7|747121.7|748103|747103|28
1644488290000|2022-02-10 10:18:10|748097.8|747097.8|748156.8|747156.8|748202.6|747202.6|748097.8|747097.8|36
1644488300000|2022-02-10 10:18:20|748159.2|747159.2|748173.1|747173.1|748201.4|747201.4|748158.1|747158.1|35
1644488310000|2022-02-10 10:18:30|748176.4|747176.4|748165.2|747165.2|748177.4|747177.4|748164.5|747164.5|25
1644488320000|2022-02-10 10:18:40|748168.7|747168.7|748165.3|747165.3|748173.2|747173.2|748161.3|747161.3|30
1644488330000|2022-02-10 10:18:50|748166.3|747166.3|748167.7|747167.7|748176.5|747176.5|748159.3|747159.3|30
1644488340000|2022-02-10 10:19:00|748172.6|747172.6|748160.3|747160.3|748172.6|747172.6|748152|747152|38
1644488350000|2022-02-10 10:19:10|748160.4|747160.4|748162.6|747162.6|748167.3|747167.3|748157.8|747157.8|28
1644488360000|2022-02-10 10:19:20|748164.1|747164.1|748199.6|747199.6|748199.6|747199.6|748158.2|747158.2|31
1644488370000|2022-02-10 10:19:30|748184.9|747184.9|748172.3|747172.3|748189.5|747189.5|748161.7|747161.7|33
1644488380000|2022-02-10 10:19:40|748173.9|747173.9|748173.1|747173.1|748188.8|747188.8|748149.4|747149.4|36
1644488390000|2022-02-10 10:19:50|748177.3|747177.3|748188.7|747188.7|748192.3|747192.3|748171.5|747171.5|32
1644488400000|2022-02-10 10:20:00|748185.3|747185.3|748166.2|747166.2|748185.3|747185.3|748165.1|747165.1|35
1644488410000|2022-02-10 10:20:10|748164.5|747164.5|748170.1|747170.1|748184.6|747184.6|748164.5|747164.5|29
1644488420000|2022-02-10 10:20:20|748169.4|747169.4|748172.4|747172.4|748189.6|747189.6|748160.7|747160.7|33
1644488430000|2022-02-10 10:20:30|748171.5|747171.5|748185.6|747185.6|748208.1|747208.1|748170.1|747170.1|29
1644488440000|2022-02-10 10:20:40|748185.8|747185.8|748177.3|747177.3|748191.8|747191.8|748165.4|747165.4|30
1644488450000|2022-02-10 10:20:50|748175.7|747175.7|748238.1|747238.1|748264|747264|748169.8|747169.8|33
1644488460000|2022-02-10 10:21:00|748228|747228|748244.1|747244.1|748247.6|747247.6|748216.4|747216.4|35
1644488470000|2022-02-10 10:21:10|748250.4|747250.4|748257|747257|748266.6|747266.6|748239.1|747239.1|28
1644488480000|2022-02-10 10:21:20|748257.1|747257.1|748256.6|747256.6|748263.4|747263.4|748251.1|747251.1|21
1644488490000|2022-02-10 10:21:30|748256|747256|748236.8|747236.8|748264|747264|748232.3|747232.3|25
1644488500000|2022-02-10 10:21:40|748234.2|747234.2|748226.5|747226.5|748234.2|747234.2|748219.1|747219.1|29
1644488510000|2022-02-10 10:21:50|748223.4|747223.4|748235.8|747235.8|748261.7|747261.7|748217.8|747217.8|30
1644488520000|2022-02-10 10:22:00|748240.3|747240.3|748241.4|747241.4|748247|747247|748236.5|747236.5|36
1644488530000|2022-02-10 10:22:10|748238.2|747238.2|748231.3|747231.3|748245.4|747245.4|748231.3|747231.3|31
1644488540000|2022-02-10 10:22:20|748230.2|747230.2|748242.2|747242.2|748247|747247|748224|747224|26
1644488550000|2022-02-10 10:22:30|748240.6|747240.6|748462|747462|748970.5|747504|748240.6|746970.5|37
1644488560000|2022-02-10 10:22:40|748467|747467|748462.5|747462.5|748497.4|747497.4|748444.3|747444.3|32
1644488570000|2022-02-10 10:22:50|748466.2|747466.2|748455.4|747455.4|748491.7|747491.7|748450.2|747450.2|35
1644488580000|2022-02-10 10:23:00|748456.4|747456.4|748418.8|747418.8|748474.7|747474.7|748418.8|747418.8|37
1644488590000|2022-02-10 10:23:10|748418.3|747418.3|748420.6|747420.6|748423.2|747423.2|748413.3|747413.3|24
1644488600000|2022-02-10 10:23:20|748430.5|747430.5|748421.1|747421.1|748432.7|747432.7|748413.4|747413.4|31
1644488610000|2022-02-10 10:23:30|748421.7|747421.7|748438.9|747438.9|748475.2|747475.2|748418.2|747418.2|34
1644488620000|2022-02-10 10:23:40|748436|747436|748434.1|747434.1|748451.5|747451.5|748430.4|747430.4|24
1644488630000|2022-02-10 10:23:50|748410.2|747410.2|748430.4|747430.4|748430.5|747430.5|748390|747390|28
1644488640000|2022-02-10 10:24:00|748424.2|747424.2|748383.7|747383.7|748424.2|747424.2|748377.6|747377.6|29
1644488650000|2022-02-10 10:24:10|748380.9|747380.9|748393.4|747393.4|748393.4|747393.4|748348.4|747348.4|33
1644488660000|2022-02-10 10:24:20|748393.6|747393.6|748384.7|747384.7|748408.6|747408.6|748363.4|747363.4|35
1644488670000|2022-02-10 10:24:30|748391.4|747391.4|748388|747388|748394.6|747394.6|748377.9|747377.9|27
1644488680000|2022-02-10 10:24:40|748388.6|747388.6|748393.6|747393.6|748393.6|747393.6|748379.4|747379.4|22
1644488690000|2022-02-10 10:24:50|748385.5|747385.5|748399.1|747399.1|748405.7|747405.7|748375.8|747375.8|27
1644488700000|2022-02-10 10:25:00|748414.6|747414.6|748407.9|747407.9|748422.2|747422.2|748407|747407|35
1644488710000|2022-02-10 10:25:10|748414.6|747414.6|748405|747405|748424.5|747424.5|748381.9|747381.9|30
1644488720000|2022-02-10 10:25:20|748404.4|747404.4|748388.6|747388.6|748414.6|747414.6|748388.6|747388.6|31
1644488730000|2022-02-10 10:25:30|748394.7|747394.7|748381.9|747381.9|748396.2|747396.2|748374.3|747374.3|30
1644488740000|2022-02-10 10:25:40|748380|747380|748334.6|747334.6|748397.5|747397.5|748331.4|747331.4|35
1644488750000|2022-02-10 10:25:50|748347.3|747347.3|748355.5|747355.5|748369.9|747369.9|748339.9|747339.9|32
1644488760000|2022-02-10 10:26:00|748350.5|747350.5|748355.2|747355.2|748366.6|747366.6|748341.7|747341.7|24
1644488770000|2022-02-10 10:26:10|748351.6|747351.6|748345.6|747345.6|748362.2|747362.2|748342.7|747342.7|27
1644488780000|2022-02-10 10:26:20|748345.2|747345.2|748361.6|747361.6|748385.6|747385.6|748342.2|747342.2|29
1644488790000|2022-02-10 10:26:30|748364.5|747364.5|748349.6|747349.6|748366.4|747366.4|748334.7|747334.7|30
1644488800000|2022-02-10 10:26:40|748356.9|747356.9|748354|747354|748386.1|747386.1|748336.7|747336.7|37
1644488810000|2022-02-10 10:26:50|748357.5|747357.5|748370.7|747370.7|748395.9|747395.9|748341.7|747341.7|34
1644488820000|2022-02-10 10:27:00|748379.5|747379.5|748375.6|747375.6|748404.9|747404.9|748345.7|747345.7|32
1644488830000|2022-02-10 10:27:10|748385.5|747385.5|748386.1|747386.1|748421.1|747421.1|748382.2|747382.2|27
1644488840000|2022-02-10 10:27:20|748385.8|747385.8|748471.2|747471.2|748478.8|747478.8|748375.2|747375.2|28
1644488850000|2022-02-10 10:27:30|748468|747468|748484.6|747484.6|748490|747490|748468|747468|27
1644488860000|2022-02-10 10:27:40|748487.8|747487.8|748481|747481|748493.2|747493.2|748466.5|747466.5|24
1644488870000|2022-02-10 10:27:50|748476.4|747476.4|748476.5|747476.5|748496|747496|748472.5|747472.5|31
1644488880000|2022-02-10 10:28:00|748476.8|747476.8|748481.9|747481.9|748496|747496|748474.5|747474.5|27
1644488890000|2022-02-10 10:28:10|748485|747485|748466.7|747466.7|748523.3|747523.3|748466.7|747466.7|32
1644488900000|2022-02-10 10:28:20|748479|747479|748478.8|747478.8|748492.4|747492.4|748473.9|747473.9|32
1644488910000|2022-02-10 10:28:30|748478.5|747478.5|748472.7|747472.7|748490.5|747490.5|748462|747462|23
1644488920000|2022-02-10 10:28:40|748461.9|747461.9|748466.1|747466.1|748469.1|747469.1|748457.8|747457.8|25
1644488930000|2022-02-10 10:28:50|748464.3|747464.3|748386.2|747386.2|748468.9|747468.9|748383.9|747383.9|31
1644488940000|2022-02-10 10:29:00|748382.6|747382.6|748425.5|747425.5|748425.5|747425.5|748373.8|747373.8|26
1644488950000|2022-02-10 10:29:10|748398.2|747398.2|748173.4|747173.4|748422.2|747422.2|748172.7|747172.7|32
1644488960000|2022-02-10 10:29:20|748178.2|747178.2|748276.2|747276.2|748285|747285|748178.2|747178.2|30
1644488970000|2022-02-10 10:29:30|748275.4|747275.4|748301.3|747301.3|748311.5|747311.5|748274.2|747274.2|27
1644488980000|2022-02-10 10:29:40|748297.3|747297.3|748310.8|747310.8|748324.9|747324.9|748291.9|747291.9|28
1644488990000|2022-02-10 10:29:50|748296.4|747296.4|748297.2|747297.2|748309.8|747309.8|748296.4|747296.4|21
1644489000000|2022-02-10 10:30:00|748295.6|747295.6|748296.9|747296.9|748306.7|747306.7|748291.1|747291.1|26
1644489010000|2022-02-10 10:30:10|748295.5|747295.5|748287.4|747287.4|748300.3|747300.3|748279.8|747279.8|24
1644489020000|2022-02-10 10:30:20|748287.3|747287.3|748198.9|747198.9|748291.9|747291.9|748198.9|747198.9|35
1644489030000|2022-02-10 10:30:30|748202.8|747202.8|748215.2|747215.2|748244|747244|748198.6|747198.6|29
1644489040000|2022-02-10 10:30:40|748216|747216|748204.9|747204.9|748219.2|747219.2|748201.1|747201.1|30
1644489050000|2022-02-10 10:30:50|748199.8|747199.8|748209|747209|748218.3|747218.3|748199.8|747199.8|29
1644489060000|2022-02-10 10:31:00|748207.7|747207.7|748199.1|747199.1|748208.8|747208.8|748168.9|747168.9|28
1644489070000|2022-02-10 10:31:10|748200.8|747200.8|748200.3|747200.3|748207.2|747207.2|748186.7|747186.7|28
1644489080000|2022-02-10 10:31:20|748202.6|747202.6|748227.9|747227.9|748232.9|747232.9|748199.1|747199.1|30
1644489090000|2022-02-10 10:31:30|748236.3|747236.3|748373.1|747373.1|748428|747428|748228|747228|31
1644489100000|2022-02-10 10:31:40|748377.2|747377.2|748359.5|747359.5|748377.2|747377.2|748351.2|747351.2|28
1644489110000|2022-02-10 10:31:50|748359.3|747359.3|748348|747348|748366.7|747366.7|748334.6|747334.6|22
1644489120000|2022-02-10 10:32:00|748345.5|747345.5|748333.4|747333.4|748348.5|747348.5|748331.3|747331.3|25
1644489130000|2022-02-10 10:32:10|748333.3|747333.3|748372.9|747372.9|748374.1|747374.1|748325.9|747325.9|22
1644489140000|2022-02-10 10:32:20|748369.9|747369.9|748363.3|747363.3|748387.5|747387.5|748360.7|747360.7|28
1644489150000|2022-02-10 10:32:30|748360.2|747360.2|748361.6|747361.6|748362.1|747362.1|748351.4|747351.4|21
1644489160000|2022-02-10 10:32:40|748344.5|747344.5|748347.4|747347.4|748355.2|747355.2|748328.8|747328.8|27
1644489170000|2022-02-10 10:32:50|748393.1|747393.1|748376.6|747376.6|748394.7|747394.7|748372.6|747372.6|27
1644489180000|2022-02-10 10:33:00|748381.2|747381.2|748382.5|747382.5|748384.4|747384.4|748373.7|747373.7|24
1644489190000|2022-02-10 10:33:10|748385|747385|748409.4|747409.4|748409.4|747409.4|748378.8|747378.8|25
1644489200000|2022-02-10 10:33:20|748405.1|747405.1|748375.8|747375.8|748415.9|747415.9|748374.9|747374.9|24
1644489210000|2022-02-10 10:33:30|748374.6|747374.6|748374.1|747374.1|748398|747398|748365.9|747365.9|28
1644489220000|2022-02-10 10:33:40|748373.2|747373.2|748334.8|747334.8|748373.2|747373.2|748334.8|747334.8|27
1644489230000|2022-02-10 10:33:50|748334.5|747334.5|748403.4|747403.4|748416.2|747416.2|748332.9|747332.9|31
1644489240000|2022-02-10 10:34:00|748408.4|747408.4|748406.5|747406.5|748446.9|747446.9|748394.5|747394.5|34
1644489250000|2022-02-10 10:34:10|748402.1|747402.1|748385.5|747385.5|748417.2|747417.2|748385.5|747385.5|36
1644489260000|2022-02-10 10:34:20|748385.4|747385.4|748377.5|747377.5|748388.4|747388.4|748370.6|747370.6|26
1644489270000|2022-02-10 10:34:30|748379.6|747379.6|748370.6|747370.6|748396.4|747396.4|748365.7|747365.7|31
1644489280000|2022-02-10 10:34:40|748370|747370|748362.4|747362.4|748395.6|747395.6|748362.4|747362.4|24
1644489290000|2022-02-10 10:34:50|748362.5|747362.5|748365.5|747365.5|748374|747374|748348.8|747348.8|27
1644489300000|2022-02-10 10:35:00|748361.2|747361.2|748329.9|747329.9|748361.2|747361.2|748328.8|747328.8|24
1644489310000|2022-02-10 10:35:10|748329.8|747329.8|748348.5|747348.5|748382.6|747382.6|748308.7|747308.7|29
1644489320000|2022-02-10 10:35:20|748351.1|747351.1|748290|747290|748359.6|747359.6|748286.5|747286.5|32
1644489330000|2022-02-10 10:35:30|748288.8|747288.8|748265.5|747265.5|748293.9|747293.9|748257.3|747257.3|28
1644489340000|2022-02-10 10:35:40|748261.8|747261.8|748254.1|747254.1|748263.1|747263.1|748251.3|747251.3|22
1644489350000|2022-02-10 10:35:50|748272.8|747272.8|748255.5|747255.5|748290.4|747290.4|748250.2|747250.2|23
1644489360000|2022-02-10 10:36:00|748255.7|747255.7|748251.1|747251.1|748257.9|747257.9|748237.7|747237.7|28
1644489370000|2022-02-10 10:36:10|748255.1|747255.1|748254.1|747254.1|748286.5|747286.5|748253.3|747253.3|39
1644489380000|2022-02-10 10:36:20|748257.3|747257.3|748260.4|747260.4|748273.7|747273.7|748239.5|747239.5|34
1644489390000|2022-02-10 10:36:30|748260.7|747260.7|748250|747250|748279.4|747279.4|748249.9|747249.9|31
1644489400000|2022-02-10 10:36:40|748250.6|747250.6|748238.3|747238.3|748250.6|747250.6|748238.3|747238.3|26
1644489410000|2022-02-10 10:36:50|748238.8|747238.8|748230.2|747230.2|748238.8|747238.8|748230.2|747230.2|29
1644489420000|2022-02-10 10:37:00|748235.9|747235.9|748151.1|747151.1|748246.6|747246.6|748145.6|747145.6|29
1644489430000|2022-02-10 10:37:10|748155.4|747155.4|748135.1|747135.1|748167.4|747167.4|748135.1|747135.1|31
1644489440000|2022-02-10 10:37:20|748126.5|747126.5|748098.7|747098.7|748128|747128|748098.7|747098.7|34
1644489450000|2022-02-10 10:37:30|748098.8|747098.8|748144.7|747144.7|748164|747164|748084.3|747084.3|35
1644489460000|2022-02-10 10:37:40|748128.7|747128.7|748096.1|747096.1|748135.3|747135.3|748096.1|747096.1|33
1644489470000|2022-02-10 10:37:50|748090.3|747090.3|748130.7|747130.7|748158.7|747158.7|748090.3|747090.3|32
1644489480000|2022-02-10 10:38:00|748117.2|747117.2|748144.6|747144.6|748170.2|747170.2|748103.3|747103.3|33
1644489490000|2022-02-10 10:38:10|748142.8|747142.8|748151.1|747151.1|748162.2|747162.2|748142.8|747142.8|29
1644489500000|2022-02-10 10:38:20|748152.2|747152.2|748158.9|747158.9|748173.4|747173.4|748147.2|747147.2|28
1644489510000|2022-02-10 10:38:30|748153.4|747153.4|748376.9|747376.9|748379.2|747379.2|748140.9|747140.9|28
1644489520000|2022-02-10 10:38:40|748378.3|747378.3|748493.6|747493.6|748493.6|747493.6|748348.5|747348.5|32
1644489530000|2022-02-10 10:38:50|748479.3|747479.3|748668.4|747668.4|748668.4|747668.4|748451.3|747451.3|37
1644489540000|2022-02-10 10:39:00|749150.8|747150.8|748677.2|747677.2|749173.5|747704|748561.8|747146.9|37
1644489550000|2022-02-10 10:39:10|748680.3|747680.3|748709.1|747709.1|748724|747724|748674.2|747674.2|37
1644489560000|2022-02-10 10:39:20|748715.3|747715.3|748673.8|747673.8|748744.2|747744.2|748664.2|747664.2|33
1644489570000|2022-02-10 10:39:30|748695.9|747695.9|748661.5|747661.5|748733.5|747733.5|748637.2|747637.2|35
1644489580000|2022-02-10 10:39:40|748652.7|747652.7|748765.3|747765.3|748765.3|747765.3|748649.1|747649.1|37
1644489590000|2022-02-10 10:39:50|748763.7|747763.7|748776.1|747776.1|748780.6|747780.6|748762.5|747762.5|34
1644489600000|2022-02-10 10:40:00|748780.8|747780.8|748918.8|747918.8|748918.8|747918.8|748736.6|747736.6|40
1644489610000|2022-02-10 10:40:10|748925.4|747925.4|748837.5|747837.5|749489.2|747977.3|748833.5|747474.6|39
1644489620000|2022-02-10 10:40:20|748831.8|747831.8|749099.5|748099.5|749702.2|748275.5|748827.3|747644.4|35
1644489630000|2022-02-10 10:40:30|749124.4|748124.4|749064.3|748064.3|749241.6|748241.6|749031.4|748031.4|39
1644489640000|2022-02-10 10:40:40|749067.6|748067.6|749089.6|748089.6|749110.9|748110.9|749037|748037|36
1644489650000|2022-02-10 10:40:50|749090.2|748090.2|748936.8|747936.8|749108|748108|748935.5|747935.5|34
1644489660000|2022-02-10 10:41:00|748940.3|747940.3|749228|748228|749279.2|748279.2|748912|747912|39
1644489670000|2022-02-10 10:41:10|749248.6|748248.6|749184.8|748184.8|749248.6|748248.6|749032.3|748032.3|37
1644489680000|2022-02-10 10:41:20|749188.6|748188.6|748907.3|747907.3|749188.6|748188.6|748840.1|747840.1|37
1644489690000|2022-02-10 10:41:30|748935.7|747935.7|748946|747946|748951.4|747951.4|748867.4|747867.4|39
1644489700000|2022-02-10 10:41:40|748940.6|747940.6|748788.5|747788.5|748946.2|747946.2|748776.6|747776.6|36
1644489710000|2022-02-10 10:41:50|748792.9|747792.9|748778|747778|748796.6|747796.6|748770.2|747770.2|34
1644489720000|2022-02-10 10:42:00|748771.6|747771.6|748785.1|747785.1|748785.1|747785.1|748757|747757|36
1644489730000|2022-02-10 10:42:10|748797.2|747797.2|748731.3|747731.3|748797.9|747797.9|748685.3|747685.3|32
1644489740000|2022-02-10 10:42:20|748749.5|747749.5|748676|747676|748749.5|747749.5|748656.4|747656.4|39
1644489750000|2022-02-10 10:42:30|748681.1|747681.1|748688.5|747688.5|748704.7|747704.7|748671.2|747671.2|33
1644489760000|2022-02-10 10:42:40|748706.9|747706.9|748806.6|747806.6|748843|747843|748705.3|747705.3|38
1644489770000|2022-02-10 10:42:50|748813.3|747813.3|748843.2|747843.2|748890.3|747890.3|748784.4|747784.4|33
1644489780000|2022-02-10 10:43:00|748860.8|747860.8|748953.5|747953.5|748985.3|747985.3|748851.9|747851.9|39
1644489790000|2022-02-10 10:43:10|748929.7|747929.7|748928.8|747928.8|749004.7|748004.7|748890|747890|36
1644489800000|2022-02-10 10:43:20|748932.1|747932.1|748885.5|747885.5|748935.4|747935.4|748873|747873|35
1644489810000|2022-02-10 10:43:30|748883.6|747883.6|748810.3|747810.3|748909.4|747909.4|748809.2|747809.2|36
1644489820000|2022-02-10 10:43:40|748810.4|747810.4|748764.1|747764.1|748837.6|747837.6|748759.5|747759.5|28
1644489830000|2022-02-10 10:43:50|748748|747748|748733.9|747733.9|748756|747756|748733.9|747733.9|31
1644489840000|2022-02-10 10:44:00|748729|747729|748492.2|747492.2|748737.3|747737.3|748428.5|747428.5|31
1644489850000|2022-02-10 10:44:10|748488.2|747488.2|748482|747482|748497.3|747497.3|748442.6|747442.6|35
1644489860000|2022-02-10 10:44:20|748486.1|747486.1|748479|747479|748493.7|747493.7|748448|747448|35
1644489870000|2022-02-10 10:44:30|748539.9|747539.9|748565.4|747565.4|748568.4|747568.4|748505|747505|33
1644489880000|2022-02-10 10:44:40|748559.7|747559.7|748504.4|747504.4|748560.5|747560.5|748423.7|747423.7|33
1644489890000|2022-02-10 10:44:50|748470|747470|748558.2|747558.2|748596.3|747596.3|748470|747470|33
1644489900000|2022-02-10 10:45:00|748560.7|747560.7|748567.2|747567.2|748588.7|747588.7|748546.9|747546.9|34
1644489910000|2022-02-10 10:45:10|748568|747568|748529.1|747529.1|748592.2|747592.2|748455|747455|30
1644489920000|2022-02-10 10:45:20|748510|747510|748474.3|747474.3|748510|747510|748453.8|747453.8|28
1644489930000|2022-02-10 10:45:30|748475.4|747475.4|748440.7|747440.7|748475.4|747475.4|748434.6|747434.6|32
1644489940000|2022-02-10 10:45:40|748444.6|747444.6|748452.4|747452.4|748454.6|747454.6|748427.3|747427.3|30
1644489950000|2022-02-10 10:45:50|748328.5|747328.5|748277.7|747277.7|748366.9|747366.9|748270.5|747270.5|34
1644489960000|2022-02-10 10:46:00|748283.4|747283.4|748194.9|747194.9|748316.3|747316.3|748153.6|747153.6|35
1644489970000|2022-02-10 10:46:10|748191.8|747191.8|748212.2|747212.2|748212.2|747212.2|748191.8|747191.8|27
1644489980000|2022-02-10 10:46:20|748203.9|747203.9|748187.2|747187.2|748204.7|747204.7|748179|747179|30
1644489990000|2022-02-10 10:46:30|748187.4|747187.4|748180.1|747180.1|748191.6|747191.6|748178.5|747178.5|31
1644490000000|2022-02-10 10:46:40|748179.7|747179.7|748165.5|747165.5|748182.4|747182.4|748151.7|747151.7|31
1644490010000|2022-02-10 10:46:50|748165.6|747165.6|748228.6|747228.6|748233.5|747233.5|748125.9|747125.9|37
1644490020000|2022-02-10 10:47:00|748248.1|747248.1|748216.6|747216.6|748255.5|747255.5|748192.3|747192.3|32
1644490030000|2022-02-10 10:47:10|748216.7|747216.7|748184.1|747184.1|748216.7|747216.7|748177.2|747177.2|28
1644490040000|2022-02-10 10:47:20|748183.7|747183.7|748202.5|747202.5|748236.1|747236.1|748183.7|747183.7|30
1644490050000|2022-02-10 10:47:30|748201.5|747201.5|748146.5|747146.5|748201.5|747201.5|748137.8|747137.8|28
1644490060000|2022-02-10 10:47:40|748144.6|747144.6|748126.2|747126.2|748144.6|747144.6|748126.2|747126.2|28
1644490070000|2022-02-10 10:47:50|748126.7|747126.7|747967.8|746967.8|748129.8|747129.8|747967.8|746967.8|31
1644490080000|2022-02-10 10:48:00|747965.4|746965.4|747931.4|746931.4|747966.3|746966.3|747920.8|746920.8|30
1644490090000|2022-02-10 10:48:10|747925.3|746925.3|747809.7|746809.7|747925.3|746925.3|747782.2|746782.2|39
1644490100000|2022-02-10 10:48:20|747807.9|746807.9|747802.5|746802.5|747841.4|746841.4|747794.2|746794.2|34
1644490110000|2022-02-10 10:48:30|747805.2|746805.2|747845|746845|747880.5|746880.5|747803|746803|36
1644490120000|2022-02-10 10:48:40|747836.6|746836.6|747824.5|746824.5|747839.2|746839.2|747810.7|746810.7|27
1644490130000|2022-02-10 10:48:50|747816.7|746816.7|747826|746826|747882.4|746882.4|747812|746812|33
1644490140000|2022-02-10 10:49:00|747823.2|746823.2|747848.1|746848.1|747849.4|746849.4|747808.8|746808.8|32
1644490150000|2022-02-10 10:49:10|747853|746853|748346|746346|748346|746887.2|747838.1|746346|34
1644490160000|2022-02-10 10:49:20|747843.9|746843.9|747892.8|746892.8|747934|746934|747826.1|746826.1|31
1644490170000|2022-02-10 10:49:30|747883.3|746883.3|747900.6|746900.6|747901.9|746901.9|747878|746878|27
1644490180000|2022-02-10 10:49:40|747887.1|746887.1|747883.9|746883.9|747900.8|746900.8|747834.4|746834.4|33
1644490190000|2022-02-10 10:49:50|747886|746886|748021.2|747021.2|748021.2|747021.2|747879.3|746879.3|34
1644490200000|2022-02-10 10:50:00|748023.9|747023.9|747993.1|746993.1|748084.2|747084.2|747989.3|746989.3|32
1644490210000|2022-02-10 10:50:10|747999.8|746999.8|747903.9|746903.9|747999.8|746999.8|747879.5|746879.5|30
1644490220000|2022-02-10 10:50:20|747898|746898|747870.1|746870.1|747902.6|746902.6|747813.1|746813.1|32
1644490230000|2022-02-10 10:50:30|747852.8|746852.8|747835.6|746835.6|747861|746861|747835.3|746835.3|25
1644490240000|2022-02-10 10:50:40|747851|746851|748004.8|747004.8|748010.2|747010.2|747849.4|746849.4|27
1644490250000|2022-02-10 10:50:50|747986.8|746986.8|747991.2|746991.2|747998.9|746998.9|747959.4|746959.4|26
1644490260000|2022-02-10 10:51:00|747992.4|746992.4|747976.9|746976.9|747992.4|746992.4|747976.2|746976.2|23
1644490270000|2022-02-10 10:51:10|747976.1|746976.1|747944.7|746944.7|747976.3|746976.3|747928.3|746928.3|25
1644490280000|2022-02-10 10:51:20|747944.5|746944.5|747971.9|746971.9|748009.7|747009.7|747933|746933|25
1644490290000|2022-02-10 10:51:30|747970.8|746970.8|748000.1|747000.1|748015.2|747015.2|747970.8|746970.8|27
1644490300000|2022-02-10 10:51:40|747999.5|746999.5|747962|746962|748003.5|747003.5|747897.2|746897.2|30
1644490310000|2022-02-10 10:51:50|747974.4|746974.4|748024.4|747024.4|748059|747059|747974.4|746974.4|33
1644490320000|2022-02-10 10:52:00|748023.9|747023.9|748008.2|747008.2|748023.9|747023.9|747963|746963|25
1644490330000|2022-02-10 10:52:10|748011|747011|747989|746989|748023.8|747023.8|747974.6|746974.6|28
1644490340000|2022-02-10 10:52:20|747992.9|746992.9|747951.2|746951.2|748010|747010|747926.7|746926.7|32
1644490350000|2022-02-10 10:52:30|747956.9|746956.9|747968.3|746968.3|748012.8|747012.8|747947.9|746947.9|30
1644490360000|2022-02-10 10:52:40|747966.7|746966.7|747945.9|746945.9|747991.7|746991.7|747934.6|746934.6|25
1644490370000|2022-02-10 10:52:50|747942.2|746942.2|747930.5|746930.5|747986.3|746986.3|747930.5|746930.5|31
1644490380000|2022-02-10 10:53:00|747933.9|746933.9|747963.2|746963.2|747963.2|746963.2|747913.2|746913.2|25
1644490390000|2022-02-10 10:53:10|747991|746991|747992.3|746992.3|748029.8|747029.8|747982.7|746982.7|25
1644490400000|2022-02-10 10:53:20|747990.6|746990.6|747974.1|746974.1|747990.6|746990.6|747962|746962|23
1644490410000|2022-02-10 10:53:30|747977|746977|748010.7|747010.7|748056.6|747056.6|747963.2|746963.2|25
1644490420000|2022-02-10 10:53:40|748012.5|747012.5|747997.5|746997.5|748023.8|747023.8|747995.6|746995.6|26
1644490430000|2022-02-10 10:53:50|747996.9|746996.9|747992.6|746992.6|748008.6|747008.6|747944.8|746944.8|28
1644490440000|2022-02-10 10:54:00|747994.4|746994.4|748004.5|747004.5|748084|747084|747988.6|746988.6|28
1644490450000|2022-02-10 10:54:10|747963|746963|748052.6|747052.6|748070|747070|747960.2|746960.2|25
1644490460000|2022-02-10 10:54:20|748055.6|747055.6|748083.2|747083.2|748083.2|747083.2|748050.4|747050.4|22
1644490470000|2022-02-10 10:54:30|748097.2|747097.2|748131.4|747131.4|748141.1|747141.1|748097.2|747097.2|27
1644490480000|2022-02-10 10:54:40|748131.1|747131.1|748112.2|747112.2|748138.8|747138.8|748111.5|747111.5|28
1644490490000|2022-02-10 10:54:50|748112|747112|748310.6|747310.6|748310.6|747310.6|748093.2|747093.2|35
1644490500000|2022-02-10 10:55:00|748310.8|747310.8|748256.2|747256.2|748346.4|747346.4|748254.2|747254.2|36
1644490510000|2022-02-10 10:55:10|748256.8|747256.8|748266.7|747266.7|748272.1|747272.1|748256.8|747256.8|27
1644490520000|2022-02-10 10:55:20|748266.2|747266.2|748226.8|747226.8|748318.2|747318.2|748226.8|747226.8|32
1644490530000|2022-02-10 10:55:30|748227|747227|748309|747309|748315.3|747315.3|748216|747216|27
1644490540000|2022-02-10 10:55:40|748315.4|747315.4|748290.2|747290.2|748315.4|747315.4|748218|747218|33
1644490550000|2022-02-10 10:55:50|748291.3|747291.3|748268.8|747268.8|748308.2|747308.2|748268.8|747268.8|32
1644490560000|2022-02-10 10:56:00|748269.2|747269.2|748459|747459|748461.8|747461.8|748262|747262|30
1644490570000|2022-02-10 10:56:10|748452.7|747452.7|748555|747555|748557.6|747557.6|748450.8|747450.8|33
1644490580000|2022-02-10 10:56:20|748555.6|747555.6|748331|747331|748555.9|747555.9|748331|747331|32
1644490590000|2022-02-10 10:56:30|748322.5|747322.5|748219.6|747219.6|748322.5|747322.5|748206.3|747206.3|28
1644490600000|2022-02-10 10:56:40|748214.3|747214.3|748314.9|747314.9|748344.6|747344.6|748209|747209|30
1644490610000|2022-02-10 10:56:50|748320.1|747320.1|748371.3|747371.3|748380.5|747380.5|748303.8|747303.8|28
1644490620000|2022-02-10 10:57:00|748370|747370|748372.5|747372.5|748394.4|747394.4|748350.7|747350.7|25
1644490630000|2022-02-10 10:57:10|748374.4|747374.4|748348.9|747348.9|748393.5|747393.5|748348.9|747348.9|31
1644490640000|2022-02-10 10:57:20|748347.2|747347.2|748379.4|747379.4|748379.4|747379.4|748310.7|747310.7|24
1644490650000|2022-02-10 10:57:30|748379|747379|748440.9|747440.9|748443.5|747443.5|748379|747379|31
1644490660000|2022-02-10 10:57:40|748434.2|747434.2|748453.2|747453.2|748471.3|747471.3|748419.6|747419.6|29
1644490670000|2022-02-10 10:57:50|748452.4|747452.4|748341.5|747341.5|748459.8|747459.8|748340.5|747340.5|30
1644490680000|2022-02-10 10:58:00|748338.3|747338.3|748318.6|747318.6|748345.3|747345.3|748310.3|747310.3|27
1644490690000|2022-02-10 10:58:10|748318|747318|748245.4|747245.4|748337.8|747337.8|748244.2|747244.2|31
1644490700000|2022-02-10 10:58:20|748247|747247|748161.5|747161.5|748261.8|747261.8|748152.5|747152.5|27
1644490710000|2022-02-10 10:58:30|748159.2|747159.2|748138.4|747138.4|748172.4|747172.4|748128.1|747128.1|26
1644490720000|2022-02-10 10:58:40|748122.9|747122.9|748149.5|747149.5|748211|747211|748122.9|747122.9|27
1644490730000|2022-02-10 10:58:50|748148.6|747148.6|748138.9|747138.9|748159.5|747159.5|748130.6|747130.6|25
1644490740000|2022-02-10 10:59:00|748141.1|747141.1|748157.5|747157.5|748159.8|747159.8|748135|747135|22
1644490750000|2022-02-10 10:59:10|748156.8|747156.8|748032.9|747032.9|748184.8|747184.8|748021.6|747021.6|24
1644490760000|2022-02-10 10:59:20|748036.3|747036.3|748023.9|747023.9|748042.5|747042.5|748016.8|747016.8|29
1644490770000|2022-02-10 10:59:30|748027.2|747027.2|748126.7|747126.7|748189|747189|748026|747026|26
1644490780000|2022-02-10 10:59:40|748124.5|747124.5|748139.3|747139.3|748169.6|747169.6|748121|747121|25
1644490790000|2022-02-10 10:59:50|748139|747139|748141.3|747141.3|748201.5|747201.5|748135.6|747135.6|31
1644490800000|2022-02-10 11:00:00|748128.8|747128.8|748340.3|747340.3|748340.3|747340.3|748128.8|747128.8|34
1644490810000|2022-02-10 11:00:10|748335.4|747335.4|748267.9|747267.9|748782.5|747344|748226.2|746780|24
1644490820000|2022-02-10 11:00:20|748274.8|747274.8|748343|747343|748350.5|747350.5|748216.8|747216.8|29
1644490830000|2022-02-10 11:00:30|748346.1|747346.1|748258.8|747258.8|748346.1|747346.1|748258.8|747258.8|28
1644490840000|2022-02-10 11:00:40|748269.5|747269.5|748209.5|747209.5|748275.1|747275.1|748209.5|747209.5|25
1644490850000|2022-02-10 11:00:50|748224.4|747224.4|748159.1|747159.1|748224.4|747224.4|748141.3|747141.3|23
1644490860000|2022-02-10 11:01:00|748147.2|747147.2|748139.3|747139.3|748204.5|747204.5|748136.3|747136.3|25
1644490870000|2022-02-10 11:01:10|748141.3|747141.3|748081.4|747081.4|748141.3|747141.3|748081.4|747081.4|23
1644490880000|2022-02-10 11:01:20|748063|747063|747984.4|746984.4|748102.2|747102.2|747976|746976|29
1644490890000|2022-02-10 11:01:30|747982.9|746982.9|747971.7|746971.7|747982.9|746982.9|747917|746917|25
1644490900000|2022-02-10 11:01:40|747968.6|746968.6|747861.2|746861.2|747968.6|746968.6|747812.5|746812.5|32
1644490910000|2022-02-10 11:01:50|747858|746858|747891.9|746891.9|747907.2|746907.2|747836.1|746836.1|36
1644490920000|2022-02-10 11:02:00|747891.5|746891.5|748311.4|747311.4|748338.1|747338.1|747891.5|746891.5|34
1644490930000|2022-02-10 11:02:10|748317|747317|748283.1|747283.1|748346.3|747346.3|748263.4|747263.4|32
1644490940000|2022-02-10 11:02:20|748292.5|747292.5|748388.6|747388.6|748874.7|747462.2|748292.5|746866.5|28
1644490950000|2022-02-10 11:02:30|748423.3|747423.3|748521.8|747521.8|749049.3|747581.5|748406.7|746934.2|35
1644490960000|2022-02-10 11:02:40|748546.9|747546.9|748208.1|747208.1|748588.9|747588.9|748194|747194|31
1644490970000|2022-02-10 11:02:50|748196.9|747196.9|748234.5|747234.5|748681.8|747241.3|748161.3|746661.8|29
1644490980000|2022-02-10 11:03:00|748233|747233|748178.4|747178.4|748263.5|747263.5|748178.4|747178.4|28
1644490990000|2022-02-10 11:03:10|748174|747174|748367.5|747367.5|748380.6|747380.6|748174|747174|24
1644491000000|2022-02-10 11:03:20|748362.6|747362.6|748368|747368|748380|747380|748312|747312|22
1644491010000|2022-02-10 11:03:30|748357.4|747357.4|748354.1|747354.1|748853|747373.1|748354|746851.7|25
1644491020000|2022-02-10 11:03:40|748354.3|747354.3|748332.6|747332.6|748399.4|747399.4|748325.7|747325.7|26
1644491030000|2022-02-10 11:03:50|748373|747373|748397.7|747397.7|748408.4|747408.4|748363|747363|26
1644491040000|2022-02-10 11:04:00|748401.2|747401.2|748309|747309|748401.2|747401.2|748303.5|747303.5|23
1644491050000|2022-02-10 11:04:10|748310.6|747310.6|748224.7|747224.7|748310.6|747310.6|748197.6|747197.6|28
1644491060000|2022-02-10 11:04:20|748212.9|747212.9|748203.5|747203.5|748212.9|747212.9|748159.8|747159.8|19
1644491070000|2022-02-10 11:04:30|748204.9|747204.9|748183.3|747183.3|748209.2|747209.2|748171.2|747171.2|25
1644491080000|2022-02-10 11:04:40|748187.1|747187.1|748208.3|747208.3|748221.4|747221.4|748182.6|747182.6|24
1644491090000|2022-02-10 11:04:50|748275.1|747275.1|748225|747225|748752|747328.1|748211|746748.7|31
1644491100000|2022-02-10 11:05:00|748220.5|747220.5|748267.8|747267.8|748283.6|747283.6|748220.5|747220.5|28
1644491110000|2022-02-10 11:05:10|748277.5|747277.5|748255.8|747255.8|748277.5|747277.5|748234.3|747234.3|32
1644491120000|2022-02-10 11:05:20|748240.8|747240.8|748271.7|747271.7|748283.6|747283.6|748240.8|747240.8|28
1644491130000|2022-02-10 11:05:30|748276.4|747276.4|748336.3|747336.3|748339.3|747339.3|748264.6|747264.6|26
1644491140000|2022-02-10 11:05:40|748336.2|747336.2|748141.9|747141.9|748336.2|747336.2|748120.3|747120.3|32
1644491150000|2022-02-10 11:05:50|748131.4|747131.4|748297.7|747297.7|748304|747304|748111|747111|34
1644491160000|2022-02-10 11:06:00|748301.5|747301.5|748340.5|747340.5|748340.5|747340.5|748286.5|747286.5|33
1644491170000|2022-02-10 11:06:10|748321.9|747321.9|748117.8|747117.8|748328.9|747328.9|748113.8|747113.8|35
1644491180000|2022-02-10 11:06:20|748120.9|747120.9|747999.3|746999.3|748123.1|747123.1|747998.4|746998.4|37
1644491190000|2022-02-10 11:06:30|747987.5|746987.5|748018.8|747018.8|748035.4|747035.4|747916.3|746916.3|33
1644491200000|2022-02-10 11:06:40|748023.7|747023.7|747954.6|746954.6|748036.7|747036.7|747943.6|746943.6|32
1644491210000|2022-02-10 11:06:50|747949.1|746949.1|747791.4|746791.4|747952.7|746952.7|747791.4|746791.4|39
1644491220000|2022-02-10 11:07:00|747798.8|746798.8|747802.4|746802.4|747812.7|746812.7|747784|746784|33
1644491230000|2022-02-10 11:07:10|747774.6|746774.6|747750.1|746750.1|747805.6|746805.6|747750.1|746750.1|34
1644491240000|2022-02-10 11:07:20|747758|746758|747748.1|746748.1|747765.1|746765.1|747743.2|746743.2|30
1644491250000|2022-02-10 11:07:30|747748.3|746748.3|747750.2|746750.2|747759.1|746759.1|747731.8|746731.8|32
1644491260000|2022-02-10 11:07:40|747750.1|746750.1|747746.6|746746.6|747750.5|746750.5|747735.9|746735.9|33
1644491270000|2022-02-10 11:07:50|747730.2|746730.2|747744.4|746744.4|747754.7|746754.7|747703.5|746703.5|32
1644491280000|2022-02-10 11:08:00|747749.7|746749.7|747817|746817|747831.4|746831.4|747724.5|746724.5|30
1644491290000|2022-02-10 11:08:10|747816.6|746816.6|747830.5|746830.5|747836.8|746836.8|747798.2|746798.2|33
1644491300000|2022-02-10 11:08:20|747823.2|746823.2|747826.1|746826.1|747852.2|746852.2|747817.6|746817.6|29
1644491310000|2022-02-10 11:08:30|747822|746822|747763.3|746763.3|747827.7|746827.7|747763.3|746763.3|31
1644491320000|2022-02-10 11:08:40|747760.6|746760.6|747720.7|746720.7|747787.2|746787.2|747719.8|746719.8|26
1644491330000|2022-02-10 11:08:50|747721.1|746721.1|747693.4|746693.4|747732.7|746732.7|747683.6|746683.6|27
1644491340000|2022-02-10 11:09:00|747693.3|746693.3|747725.7|746725.7|747725.7|746725.7|747682.3|746682.3|22
1644491350000|2022-02-10 11:09:10|747717.1|746717.1|747649.6|746649.6|747717.1|746717.1|747616.1|746616.1|36
1644491360000|2022-02-10 11:09:20|747651.4|746651.4|747648.3|746648.3|747651.4|746651.4|747626.6|746626.6|31
1644491370000|2022-02-10 11:09:30|747651.8|746651.8|747657.5|746657.5|747671.6|746671.6|747648.1|746648.1|28
1644491380000|2022-02-10 11:09:40|747655.9|746655.9|747671.3|746671.3|747691.3|746691.3|747633|746633|23
1644491390000|2022-02-10 11:09:50|747670.1|746670.1|747679.5|746679.5|747695.8|746695.8|747670.1|746670.1|19
1644491400000|2022-02-10 11:10:00|747680.5|746680.5|747682.1|746682.1|747693.8|746693.8|747660.9|746660.9|31
1644491410000|2022-02-10 11:10:10|747681|746681|747677.8|746677.8|747689.5|746689.5|747667.6|746667.6|27
1644491420000|2022-02-10 11:10:20|747678.6|746678.6|747690.7|746690.7|747713.2|746713.2|747678.6|746678.6|28
1644491430000|2022-02-10 11:10:30|747691.7|746691.7|747901.9|746901.9|747904.5|746904.5|747687.9|746687.9|25
1644491440000|2022-02-10 11:10:40|747899.9|746899.9|747766.7|746766.7|747917.4|746917.4|747762.6|746762.6|36
1644491450000|2022-02-10 11:10:50|747769.1|746769.1|747821.3|746821.3|747826.9|746826.9|747769.1|746769.1|36
1644491460000|2022-02-10 11:11:00|747814.6|746814.6|747826.2|746826.2|747847|746847|747814.6|746814.6|23
1644491470000|2022-02-10 11:11:10|747824.6|746824.6|747732.4|746732.4|747828.2|746828.2|747729.8|746729.8|24
1644491480000|2022-02-10 11:11:20|747730.6|746730.6|747650.6|746650.6|747741.8|746741.8|747649.7|746649.7|27
1644491490000|2022-02-10 11:11:30|747653.6|746653.6|747404.7|746404.7|747653.6|746653.6|747404.7|746404.7|32
1644491500000|2022-02-10 11:11:40|747402.3|746402.3|747461.1|746461.1|747468|746468|747383.1|746383.1|40
1644491510000|2022-02-10 11:11:50|747458.9|746458.9|747441.8|746441.8|747491.1|746491.1|747441.6|746441.6|32
1644491520000|2022-02-10 11:12:00|747441.7|746441.7|747408.5|746408.5|747450.7|746450.7|747372|746372|38
1644491530000|2022-02-10 11:12:10|747403.2|746403.2|747453|746453|747457.8|746457.8|747401.6|746401.6|33
1644491540000|2022-02-10 11:12:20|747452.1|746452.1|747487.3|746487.3|747505.2|746505.2|747403.9|746403.9|35
1644491550000|2022-02-10 11:12:30|747491.8|746491.8|747466.5|746466.5|747493.3|746493.3|747463.2|746463.2|33
1644491560000|2022-02-10 11:12:40|747464.3|746464.3|747466.6|746466.6|747467.8|746467.8|747460.5|746460.5|25
1644491570000|2022-02-10 11:12:50|747465|746465|747466.8|746466.8|747467|746467|747461.6|746461.6|18
1644491580000|2022-02-10 11:13:00|747467.3|746467.3|747390.6|746390.6|747467.3|746467.3|747361.3|746361.3|27
1644491590000|2022-02-10 11:13:10|747392.3|746392.3|747441.6|746441.6|747449.1|746449.1|747371.6|746371.6|29
1644491600000|2022-02-10 11:13:20|747437.5|746437.5|747466|746466|747466|746466|747420.7|746420.7|28
1644491610000|2022-02-10 11:13:30|747464.6|746464.6|747498.9|746498.9|747531.4|746531.4|747454.5|746454.5|31
1644491620000|2022-02-10 11:13:40|747509.6|746509.6|747691.7|746691.7|747755.2|746755.2|747501.3|746501.3|36
1644491630000|2022-02-10 11:13:50|747691|746691|747667.6|746667.6|747691|746691|747667.6|746667.6|27
1644491640000|2022-02-10 11:14:00|747667.4|746667.4|747612.7|746612.7|747668.6|746668.6|747552.6|746552.6|33
1644491650000|2022-02-10 11:14:10|747608.5|746608.5|747768|746768|747783.1|746783.1|747608.5|746608.5|35
1644491660000|2022-02-10 11:14:20|747765.3|746765.3|747862.9|746862.9|747864.3|746864.3|747762.3|746762.3|31
1644491670000|2022-02-10 11:14:30|747861.8|746861.8|747961.6|746961.6|747965.5|746965.5|747856.9|746856.9|24
1644491680000|2022-02-10 11:14:40|747964.3|746964.3|748131.9|747131.9|748142|747142|747957.4|746957.4|37
1644491690000|2022-02-10 11:14:50|748134.3|747134.3|748181.2|747181.2|748712.5|747266.5|748134.3|746709.9|35
1644491700000|2022-02-10 11:15:00|748181.4|747181.4|748222.5|747222.5|748236.5|747236.5|748106.9|747106.9|37
1644491710000|2022-02-10 11:15:10|748217.9|747217.9|748254|747254|748314|747314|748217.9|747217.9|36
1644491720000|2022-02-10 11:15:20|748246.8|747246.8|748222.1|747222.1|748319.1|747319.1|748218.4|747218.4|33
1644491730000|2022-02-10 11:15:30|748220.2|747220.2|748306.7|747306.7|748327.7|747327.7|748218.6|747218.6|30
1644491740000|2022-02-10 11:15:40|748311.3|747311.3|748322.9|747322.9|748322.9|747322.9|748305.9|747305.9|32
1644491750000|2022-02-10 11:15:50|748320.9|747320.9|748357.3|747357.3|748358|747358|748311.4|747311.4|35
1644491760000|2022-02-10 11:16:00|748357.7|747357.7|748293.6|747293.6|748360.6|747360.6|748286.1|747286.1|33
1644491770000|2022-02-10 11:16:10|748295.8|747295.8|748320.9|747320.9|748322.4|747322.4|748295.8|747295.8|19
1644491780000|2022-02-10 11:16:20|748320.3|747320.3|748304.8|747304.8|748320.3|747320.3|748304.5|747304.5|25
1644491790000|2022-02-10 11:16:30|748299.6|747299.6|748251.1|747251.1|748299.6|747299.6|748251.1|747251.1|28
1644491800000|2022-02-10 11:16:40|748249.3|747249.3|748171.8|747171.8|748249.3|747249.3|748171.8|747171.8|26
1644491810000|2022-02-10 11:16:50|748171.6|747171.6|748118.4|747118.4|748172.5|747172.5|748114|747114|25
1644491820000|2022-02-10 11:17:00|748115.6|747115.6|748065|747065|748120.3|747120.3|748057.6|747057.6|31
1644491830000|2022-02-10 11:17:10|748061.3|747061.3|748085.6|747085.6|748095.9|747095.9|748042.8|747042.8|29
1644491840000|2022-02-10 11:17:20|748085.4|747085.4|748081.1|747081.1|748088.1|747088.1|748028.1|747028.1|23
1644491850000|2022-02-10 11:17:30|748080.7|747080.7|748072.9|747072.9|748080.7|747080.7|748067.7|747067.7|21
1644491860000|2022-02-10 11:17:40|748074.2|747074.2|748090.6|747090.6|748092.3|747092.3|748072|747072|22
1644491870000|2022-02-10 11:17:50|748091.4|747091.4|748137.3|747137.3|748186.9|747186.9|748091.4|747091.4|35
1644491880000|2022-02-10 11:18:00|748142.5|747142.5|748127.4|747127.4|748150.4|747150.4|748126.3|747126.3|25
1644491890000|2022-02-10 11:18:10|748128|747128|748122.1|747122.1|748140.5|747140.5|748097|747097|26
1644491900000|2022-02-10 11:18:20|748122.8|747122.8|748101.3|747101.3|748122.8|747122.8|748080.6|747080.6|23
1644491910000|2022-02-10 11:18:30|748083.6|747083.6|748103.3|747103.3|748116.5|747116.5|748078|747078|23
1644491920000|2022-02-10 11:18:40|748102.6|747102.6|748067.4|747067.4|748108.3|747108.3|748056.6|747056.6|27
1644491930000|2022-02-10 11:18:50|748065.4|747065.4|748028.3|747028.3|748065.4|747065.4|748028.3|747028.3|25
1644491940000|2022-02-10 11:19:00|748029.6|747029.6|748057.7|747057.7|748057.7|747057.7|748020.9|747020.9|27
1644491950000|2022-02-10 11:19:10|748060|747060|748078.6|747078.6|748118.8|747118.8|748060|747060|29
1644491960000|2022-02-10 11:19:20|748076.5|747076.5|748028.1|747028.1|748076.5|747076.5|748022.9|747022.9|31
1644491970000|2022-02-10 11:19:30|748027.8|747027.8|747924.3|746924.3|748027.8|747027.8|747924.3|746924.3|26
1644491980000|2022-02-10 11:19:40|747931.8|746931.8|747902|746902|747934.8|746934.8|747895.9|746895.9|30
1644491990000|2022-02-10 11:19:50|747899.3|746899.3|747877.3|746877.3|747899.5|746899.5|747876.5|746876.5|24
1644492000000|2022-02-10 11:20:00|747870.3|746870.3|747876.8|746876.8|747880.1|746880.1|747870.3|746870.3|31
1644492010000|2022-02-10 11:20:10|747877.6|746877.6|747893.8|746893.8|747893.8|746893.8|747871.8|746871.8|24
1644492020000|2022-02-10 11:20:20|747894.5|746894.5|747837.5|746837.5|747894.5|746894.5|747782.3|746782.3|26
1644492030000|2022-02-10 11:20:30|747841.9|746841.9|747782.9|746782.9|747841.9|746841.9|747782|746782|29
1644492040000|2022-02-10 11:20:40|747785.4|746785.4|747787.6|746787.6|747815.1|746815.1|747773.3|746773.3|26
1644492050000|2022-02-10 11:20:50|747787.3|746787.3|747725.3|746725.3|747789.4|746789.4|747716.6|746716.6|23
1644492060000|2022-02-10 11:21:00|747729.8|746729.8|747711.8|746711.8|747736.8|746736.8|747706.2|746706.2|30
1644492070000|2022-02-10 11:21:10|747699.4|746699.4|747682.1|746682.1|747713.5|746713.5|747666.9|746666.9|35
1644492080000|2022-02-10 11:21:20|747683.3|746683.3|747724.4|746724.4|747724.4|746724.4|747670.8|746670.8|31
1644492090000|2022-02-10 11:21:30|747722.9|746722.9|747659.9|746659.9|747726.5|746726.5|747630.5|746630.5|32
1644492100000|2022-02-10 11:21:40|747662.6|746662.6|747632.3|746632.3|747669.4|746669.4|747616.5|746616.5|28
1644492110000|2022-02-10 11:21:50|747626.3|746626.3|747610.9|746610.9|747629.9|746629.9|747598.2|746598.2|25
1644492120000|2022-02-10 11:22:00|747609.9|746609.9|747582.7|746582.7|747609.9|746609.9|747582.1|746582.1|33
1644492130000|2022-02-10 11:22:10|747581.7|746581.7|747581.2|746581.2|747589.2|746589.2|747580.5|746580.5|31
1644492140000|2022-02-10 11:22:20|747573.1|746573.1|747638.1|746638.1|747644.2|746644.2|747568.3|746568.3|35
1644492150000|2022-02-10 11:22:30|747639.3|746639.3|747694.5|746694.5|747694.5|746694.5|747621.3|746621.3|30
1644492160000|2022-02-10 11:22:40|747700.1|746700.1|747730.9|746730.9|747750.9|746750.9|747687.7|746687.7|32
1644492170000|2022-02-10 11:22:50|747733.2|746733.2|747733.4|746733.4|747741.4|746741.4|747731.1|746731.1|29
1644492180000|2022-02-10 11:23:00|747733.2|746733.2|747707.7|746707.7|747739.6|746739.6|747707.7|746707.7|25
1644492190000|2022-02-10 11:23:10|747702.8|746702.8|747655.7|746655.7|747703.9|746703.9|747653.3|746653.3|29
1644492200000|2022-02-10 11:23:20|747650.1|746650.1|747645.4|746645.4|747668.4|746668.4|747645.4|746645.4|17
1644492210000|2022-02-10 11:23:30|747648.4|746648.4|747636.3|746636.3|747654.8|746654.8|747634.9|746634.9|23
1644492220000|2022-02-10 11:23:40|747632.1|746632.1|747626.8|746626.8|747647.8|746647.8|747626.8|746626.8|22
1644492230000|2022-02-10 11:23:50|747636.5|746636.5|747636.9|746636.9|747640.9|746640.9|747622.2|746622.2|26
1644492240000|2022-02-10 11:24:00|747632.9|746632.9|747591.2|746591.2|747670.3|746670.3|747591.2|746591.2|34
1644492250000|2022-02-10 11:24:10|747590.4|746590.4|747589.2|746589.2|747590.6|746590.6|747575.6|746575.6|27
1644492260000|2022-02-10 11:24:20|747589|746589|747566.4|746566.4|747593.3|746593.3|747566.4|746566.4|28
1644492270000|2022-02-10 11:24:30|747566.2|746566.2|747559.9|746559.9|747568.9|746568.9|747558.2|746558.2|19
1644492280000|2022-02-10 11:24:40|747557.4|746557.4|747572.9|746572.9|747572.9|746572.9|747556.9|746556.9|19
1644492290000|2022-02-10 11:24:50|747573.4|746573.4|747559|746559|747573.4|746573.4|747542.1|746542.1|30
1644492300000|2022-02-10 11:25:00|747559.8|746559.8|747535.8|746535.8|747560.5|746560.5|747535.8|746535.8|18
1644492310000|2022-02-10 11:25:10|747526|746526|747541|746541|747541|746541|747496.6|746496.6|29
1644492320000|2022-02-10 11:25:20|747544.7|746544.7|747547.1|746547.1|747553|746553|747531.2|746531.2|29
1644492330000|2022-02-10 11:25:30|747554.6|746554.6|747479.6|746479.6|747554.6|746554.6|747479.6|746479.6|27
1644492340000|2022-02-10 11:25:40|747472.9|746472.9|747490.3|746490.3|747522.7|746522.7|747468.3|746468.3|30
1644492350000|2022-02-10 11:25:50|747486.2|746486.2|747502.2|746502.2|747505.7|746505.7|747482.9|746482.9|30
1644492360000|2022-02-10 11:26:00|747505.3|746505.3|747459.1|746459.1|747517.1|746517.1|747444.6|746444.6|37
1644492370000|2022-02-10 11:26:10|747458.4|746458.4|747442.3|746442.3|747459.6|746459.6|747441.3|746441.3|22
1644492380000|2022-02-10 11:26:20|747440.5|746440.5|747447.7|746447.7|747454.4|746454.4|747440.5|746440.5|19
1644492390000|2022-02-10 11:26:30|747447.3|746447.3|747470.5|746470.5|747479.3|746479.3|747447.3|746447.3|26
1644492400000|2022-02-10 11:26:40|747474.6|746474.6|747462.1|746462.1|747492.5|746492.5|747458.7|746458.7|27
1644492410000|2022-02-10 11:26:50|747462.2|746462.2|747501.4|746501.4|747505.4|746505.4|747462.1|746462.1|29
1644492420000|2022-02-10 11:27:00|747486.1|746486.1|747485|746485|747505.1|746505.1|747474.1|746474.1|28
1644492430000|2022-02-10 11:27:10|747483.5|746483.5|747568.4|746568.4|747568.4|746568.4|747475.2|746475.2|26
1644492440000|2022-02-10 11:27:20|747572.9|746572.9|747578|746578|747604|746604|747571.1|746571.1|29
1644492450000|2022-02-10 11:27:30|747577.9|746577.9|747596.8|746596.8|747597.6|746597.6|747576.3|746576.3|29
1644492460000|2022-02-10 11:27:40|747589.6|746589.6|747561.8|746561.8|747596|746596|747561.8|746561.8|26
1644492470000|2022-02-10 11:27:50|747562.2|746562.2|747615|746615|747615|746615|747553.8|746553.8|28
1644492480000|2022-02-10 11:28:00|747603.6|746603.6|747489.3|746489.3|747609.2|746609.2|747477.9|746477.9|35
1644492490000|2022-02-10 11:28:10|747482.8|746482.8|747507.4|746507.4|747525.3|746525.3|747474.4|746474.4|28
1644492500000|2022-02-10 11:28:20|747516.5|746516.5|747504.7|746504.7|747522.1|746522.1|747500.5|746500.5|31
1644492510000|2022-02-10 11:28:30|747506.3|746506.3|747508|746508|747525.6|746525.6|747499.7|746499.7|30
1644492520000|2022-02-10 11:28:40|747509.2|746509.2|747507.3|746507.3|747527.6|746527.6|747504.2|746504.2|28
1644492530000|2022-02-10 11:28:50|747512.4|746512.4|747513.8|746513.8|747551.8|746551.8|747482.4|746482.4|24
1644492540000|2022-02-10 11:29:00|747517.2|746517.2|747535.3|746535.3|747535.3|746535.3|747504.6|746504.6|23
1644492550000|2022-02-10 11:29:10|747537.3|746537.3|747531.9|746531.9|747544.3|746544.3|747519.8|746519.8|25
1644492560000|2022-02-10 11:29:20|747531.2|746531.2|747572.1|746572.1|747572.1|746572.1|747527.8|746527.8|25
1644492570000|2022-02-10 11:29:30|747577.9|746577.9|747595|746595|747595|746595|747570.6|746570.6|27
1644492580000|2022-02-10 11:29:40|747592.9|746592.9|747593.1|746593.1|747596.1|746596.1|747591.1|746591.1|24
1644492590000|2022-02-10 11:29:50|747604.9|746604.9|747580|746580|747621.5|746621.5|747578.1|746578.1|31
1644492600000|2022-02-10 11:30:00|747581.6|746581.6|747640.1|746640.1|747647|746647|747579.9|746579.9|31
1644492610000|2022-02-10 11:30:10|747639.7|746639.7|747654.8|746654.8|747672.7|746672.7|747630.3|746630.3|32
1644492620000|2022-02-10 11:30:20|747652.2|746652.2|747664.3|746664.3|747674.1|746674.1|747652.2|746652.2|24
1644492630000|2022-02-10 11:30:30|747661.8|746661.8|747650.2|746650.2|747678.8|746678.8|747643.8|746643.8|28
1644492640000|2022-02-10 11:30:40|747671|746671|747701.2|746701.2|747704.9|746704.9|747651.5|746651.5|33
1644492650000|2022-02-10 11:30:50|747699.8|746699.8|747702.5|746702.5|747722.1|746722.1|747692.9|746692.9|25
1644492660000|2022-02-10 11:31:00|747711.9|746711.9|747711|746711|747717.3|746717.3|747697.8|746697.8|24
1644492670000|2022-02-10 11:31:10|747711.4|746711.4|747688|746688|747711.4|746711.4|747681.7|746681.7|29
1644492680000|2022-02-10 11:31:20|747687.9|746687.9|747699.9|746699.9|747709.4|746709.4|747682.6|746682.6|23
1644492690000|2022-02-10 11:31:30|747694.4|746694.4|747707.8|746707.8|747711.9|746711.9|747693.8|746693.8|23
1644492700000|2022-02-10 11:31:40|747707.1|746707.1|747715|746715|747732.6|746732.6|747703.4|746703.4|29
1644492710000|2022-02-10 11:31:50|747724.4|746724.4|747726.9|746726.9|747733.6|746733.6|747718|746718|21
1644492720000|2022-02-10 11:32:00|747719.5|746719.5|747690.2|746690.2|747731.9|746731.9|747690.2|746690.2|28
1644492730000|2022-02-10 11:32:10|747700.9|746700.9|747690.7|746690.7|747718.8|746718.8|747687.6|746687.6|22
1644492740000|2022-02-10 11:32:20|747691.3|746691.3|747688.1|746688.1|747693.8|746693.8|747687.1|746687.1|18
1644492750000|2022-02-10 11:32:30|747677.7|746677.7|747683.4|746683.4|747689.2|746689.2|747669.3|746669.3|22
1644492760000|2022-02-10 11:32:40|747683.7|746683.7|747657|746657|747695.5|746695.5|747657|746657|17
1644492770000|2022-02-10 11:32:50|747657.5|746657.5|747734.3|746734.3|747734.3|746734.3|747624|746624|25
1644492780000|2022-02-10 11:33:00|747748.9|746748.9|747751.7|746751.7|747763.3|746763.3|747734.1|746734.1|27
1644492790000|2022-02-10 11:33:10|747754.1|746754.1|747745.5|746745.5|747756.9|746756.9|747743.4|746743.4|22
1644492800000|2022-02-10 11:33:20|747745.9|746745.9|747791.2|746791.2|747802.1|746802.1|747745.9|746745.9|25
1644492810000|2022-02-10 11:33:30|747790.2|746790.2|747801.3|746801.3|747820|746820|747790.2|746790.2|27
1644492820000|2022-02-10 11:33:40|747798.1|746798.1|747789.9|746789.9|747798.1|746798.1|747771.4|746771.4|26
1644492830000|2022-02-10 11:33:50|747789.3|746789.3|747780.8|746780.8|747789.9|746789.9|747780.8|746780.8|17
1644492840000|2022-02-10 11:34:00|747780.4|746780.4|747762.7|746762.7|747781.2|746781.2|747762.7|746762.7|21
1644492850000|2022-02-10 11:34:10|747765.4|746765.4|747761.1|746761.1|747770.6|746770.6|747745.6|746745.6|24
1644492860000|2022-02-10 11:34:20|747758.7|746758.7|747765|746765|747778.4|746778.4|747758.7|746758.7|22
1644492870000|2022-02-10 11:34:30|747761.4|746761.4|747762.8|746762.8|747772.8|746772.8|747761.1|746761.1|21
1644492880000|2022-02-10 11:34:40|747764.1|746764.1|747782.1|746782.1|747794.2|746794.2|747741.4|746741.4|26
1644492890000|2022-02-10 11:34:50|747786|746786|747795.1|746795.1|747822.7|746822.7|747761.4|746761.4|23
1644492900000|2022-02-10 11:35:00|747796.9|746796.9|747819.3|746819.3|747819.8|746819.8|747782.1|746782.1|22
1644492910000|2022-02-10 11:35:10|747818.9|746818.9|747809.4|746809.4|747826.4|746826.4|747802.2|746802.2|24
1644492920000|2022-02-10 11:35:20|747804.5|746804.5|747784.7|746784.7|747812.4|746812.4|747775|746775|23
1644492930000|2022-02-10 11:35:30|747784.6|746784.6|747833.8|746833.8|747833.8|746833.8|747765|746765|25
1644492940000|2022-02-10 11:35:40|747834.3|746834.3|747859.6|746859.6|747859.6|746859.6|747825.9|746825.9|27
1644492950000|2022-02-10 11:35:50|747853.4|746853.4|747817.2|746817.2|747863.9|746863.9|747804.8|746804.8|25
1644492960000|2022-02-10 11:36:00|747819.1|746819.1|747824.4|746824.4|747826.8|746826.8|747817.7|746817.7|23
1644492970000|2022-02-10 11:36:10|747831.8|746831.8|747810.2|746810.2|747831.8|746831.8|747810.2|746810.2|26
1644492980000|2022-02-10 11:36:20|747811.5|746811.5|747773.4|746773.4|747811.5|746811.5|747768.8|746768.8|25
1644492990000|2022-02-10 11:36:30|747774.9|746774.9|747760|746760|747775.7|746775.7|747758.1|746758.1|21
1644493000000|2022-02-10 11:36:40|747760.7|746760.7|747713.7|746713.7|747762.7|746762.7|747685|746685|25
1644493010000|2022-02-10 11:36:50|747709.7|746709.7|747840.8|746840.8|747843.8|746843.8|747709.7|746709.7|24
1644493020000|2022-02-10 11:37:00|747835.2|746835.2|747777.6|746777.6|747841.4|746841.4|747777.6|746777.6|20
1644493030000|2022-02-10 11:37:10|747771.1|746771.1|747848.8|746848.8|747853.5|746853.5|747771|746771|27
1644493040000|2022-02-10 11:37:20|747848.9|746848.9|747840.1|746840.1|747863|746863|747819.4|746819.4|22
1644493050000|2022-02-10 11:37:30|747851.8|746851.8|747851.1|746851.1|747856.7|746856.7|747847.4|746847.4|13
1644493060000|2022-02-10 11:37:40|747852.3|746852.3|747821.2|746821.2|747873.5|746873.5|747806.2|746806.2|27
1644493070000|2022-02-10 11:37:50|747818.8|746818.8|747844.1|746844.1|747849|746849|747818.8|746818.8|21
1644493080000|2022-02-10 11:38:00|747869.6|746869.6|747984.7|746984.7|747984.7|746984.7|747852.5|746852.5|22
1644493090000|2022-02-10 11:38:10|747977|746977|748016.9|747016.9|748016.9|747016.9|747942.1|746942.1|34
1644493100000|2022-02-10 11:38:20|748013.8|747013.8|748106.4|747106.4|748127.8|747127.8|748012.1|747012.1|33
1644493110000|2022-02-10 11:38:30|748099.3|747099.3|748080.9|747080.9|748106.9|747106.9|748062.4|747062.4|25
1644493120000|2022-02-10 11:38:40|748080.7|747080.7|748094.8|747094.8|748107|747107|748055|747055|26
1644493130000|2022-02-10 11:38:50|748093.4|747093.4|748095.4|747095.4|748102.6|747102.6|748078.8|747078.8|21
1644493140000|2022-02-10 11:39:00|748133.4|747133.4|748140.9|747140.9|748152.7|747152.7|748116|747116|29
1644493150000|2022-02-10 11:39:10|748139.3|747139.3|748129.1|747129.1|748145.6|747145.6|748123.3|747123.3|19
1644493160000|2022-02-10 11:39:20|748128.9|747128.9|748123.3|747123.3|748132.8|747132.8|748118.8|747118.8|18
1644493170000|2022-02-10 11:39:30|748124.5|747124.5|748075.5|747075.5|748141|747141|748064|747064|29
1644493180000|2022-02-10 11:39:40|748077.4|747077.4|748080.3|747080.3|748086.6|747086.6|748060.3|747060.3|25
1644493190000|2022-02-10 11:39:50|748082.2|747082.2|748081.7|747081.7|748087.8|747087.8|748081.3|747081.3|24
1644493200000|2022-02-10 11:40:00|748082.7|747082.7|748079.6|747079.6|748088.2|747088.2|748078.9|747078.9|17
1644493210000|2022-02-10 11:40:10|748079.3|747079.3|748132|747132|748138|747138|748067.5|747067.5|25
1644493220000|2022-02-10 11:40:20|748122.3|747122.3|748101|747101|748129.3|747129.3|748098.8|747098.8|25
1644493230000|2022-02-10 11:40:30|748099.2|747099.2|748157.5|747157.5|748187.2|747187.2|748076.9|747076.9|29
1644493240000|2022-02-10 11:40:40|748163.8|747163.8|748172.4|747172.4|748176.7|747176.7|748162|747162|27
1644493250000|2022-02-10 11:40:50|748169.6|747169.6|748154.3|747154.3|748179.9|747179.9|748153.5|747153.5|22
1644493260000|2022-02-10 11:41:00|748154.6|747154.6|748144.4|747144.4|748154.6|747154.6|748144.1|747144.1|12
1644493270000|2022-02-10 11:41:10|748144.9|747144.9|748136.6|747136.6|748160.1|747160.1|748136.6|747136.6|21
1644493280000|2022-02-10 11:41:20|748132.6|747132.6|748114.1|747114.1|748132.6|747132.6|748111.8|747111.8|19
1644493290000|2022-02-10 11:41:30|748065.8|747065.8|748082|747082|748086.9|747086.9|748065.8|747065.8|19
1644493300000|2022-02-10 11:41:40|748081.5|747081.5|748122.5|747122.5|748122.5|747122.5|748075.4|747075.4|25
1644493310000|2022-02-10 11:41:50|748148.5|747148.5|748096.6|747096.6|748148.5|747148.5|748088.9|747088.9|27
1644493320000|2022-02-10 11:42:00|748083.9|747083.9|748090|747090|748103.3|747103.3|748083.9|747083.9|13
1644493330000|2022-02-10 11:42:10|748089.2|747089.2|748090.5|747090.5|748094.7|747094.7|748089.1|747089.1|15
1644493340000|2022-02-10 11:42:20|748090.4|747090.4|748093.1|747093.1|748099.6|747099.6|748090.1|747090.1|14
1644493350000|2022-02-10 11:42:30|748093|747093|748073.4|747073.4|748096.4|747096.4|748070|747070|23
1644493360000|2022-02-10 11:42:40|748085|747085|748063.5|747063.5|748085|747085|748062.5|747062.5|19
1644493370000|2022-02-10 11:42:50|748066.2|747066.2|748161.8|747161.8|748178.2|747178.2|748061|747061|20
1644493380000|2022-02-10 11:43:00|748161.2|747161.2|748120.1|747120.1|748168.8|747168.8|748087.2|747087.2|20
1644493390000|2022-02-10 11:43:10|748124.8|747124.8|748149.1|747149.1|748163.5|747163.5|748118.6|747118.6|27
1644493400000|2022-02-10 11:43:20|748147.3|747147.3|748139.7|747139.7|748167.2|747167.2|748110.3|747110.3|26
1644493410000|2022-02-10 11:43:30|748127.2|747127.2|748088.1|747088.1|748127.2|747127.2|748088.1|747088.1|26
1644493420000|2022-02-10 11:43:40|748092.9|747092.9|748095.9|747095.9|748108.6|747108.6|748087.6|747087.6|25
1644493430000|2022-02-10 11:43:50|748091|747091|747923.8|746923.8|748091|747091|747920.6|746920.6|30
1644493440000|2022-02-10 11:44:00|747918.4|746918.4|747898.6|746898.6|747935.8|746935.8|747895.8|746895.8|30
1644493450000|2022-02-10 11:44:10|747900|746900|747860.3|746860.3|747912.2|746912.2|747857.8|746857.8|28
1644493460000|2022-02-10 11:44:20|747861.3|746861.3|747909.2|746909.2|747921.2|746921.2|747861.3|746861.3|25
1644493470000|2022-02-10 11:44:30|747901.6|746901.6|747905.7|746905.7|747908.8|746908.8|747898.5|746898.5|20
1644493480000|2022-02-10 11:44:40|747906|746906|747914.9|746914.9|747917.1|746917.1|747906|746906|19
1644493490000|2022-02-10 11:44:50|747904.8|746904.8|747911.6|746911.6|747911.7|746911.7|747904.6|746904.6|19
1644493500000|2022-02-10 11:45:00|747911.5|746911.5|747917.1|746917.1|747927|746927|747905.7|746905.7|24
1644493510000|2022-02-10 11:45:10|747918.8|746918.8|747905.6|746905.6|747921|746921|747901.6|746901.6|24
1644493520000|2022-02-10 11:45:20|747905.7|746905.7|747903.2|746903.2|747910.1|746910.1|747896.7|746896.7|24
1644493530000|2022-02-10 11:45:30|747903.6|746903.6|747845.4|746845.4|747907.6|746907.6|747845.4|746845.4|27
1644493540000|2022-02-10 11:45:40|747849.6|746849.6|747614|746614|747849.6|746849.6|747526.9|746526.9|35
1644493550000|2022-02-10 11:45:50|747624.9|746624.9|747580.4|746580.4|747625.4|746625.4|747576.9|746576.9|29
1644493560000|2022-02-10 11:46:00|747579.3|746579.3|747582.3|746582.3|747582.3|746582.3|747566.6|746566.6|29
1644493570000|2022-02-10 11:46:10|747583.1|746583.1|747592.1|746592.1|747592.1|746592.1|747568.5|746568.5|28
1644493580000|2022-02-10 11:46:20|747591.8|746591.8|747637.5|746637.5|747659.4|746659.4|747591.8|746591.8|32
1644493590000|2022-02-10 11:46:30|747633.9|746633.9|747634.8|746634.8|747642.6|746642.6|747632.6|746632.6|20
1644493600000|2022-02-10 11:46:40|747635.5|746635.5|747598.1|746598.1|747657.4|746657.4|747598.1|746598.1|30
1644493610000|2022-02-10 11:46:50|747600.5|746600.5|747677.1|746677.1|747699.4|746699.4|747596|746596|28
1644493620000|2022-02-10 11:47:00|747682|746682|747662.5|746662.5|747687.7|746687.7|747661.3|746661.3|26
1644493630000|2022-02-10 11:47:10|747662.2|746662.2|747657.3|746657.3|747665.5|746665.5|747582.9|746582.9|29
1644493640000|2022-02-10 11:47:20|747660.8|746660.8|747647.2|746647.2|747660.8|746660.8|747594.7|746594.7|28
1644493650000|2022-02-10 11:47:30|747647.1|746647.1|747665.2|746665.2|747669.4|746669.4|747646.9|746646.9|24
1644493660000|2022-02-10 11:47:40|747665.6|746665.6|747562|746562|747668|746668|747555.3|746555.3|28
1644493670000|2022-02-10 11:47:50|747564.2|746564.2|747598.6|746598.6|747610.2|746610.2|747560.5|746560.5|27
1644493680000|2022-02-10 11:48:00|747599.7|746599.7|747727.3|746727.3|747766.9|746766.9|747599.7|746599.7|33
1644493690000|2022-02-10 11:48:10|747731.9|746731.9|747760.9|746760.9|747764.5|746764.5|747723.2|746723.2|25
1644493700000|2022-02-10 11:48:20|747763.2|746763.2|747766.8|746766.8|747774.7|746774.7|747751|746751|23
1644493710000|2022-02-10 11:48:30|747766.9|746766.9|747601.2|746601.2|747772.6|746772.6|747597.8|746597.8|32
1644493720000|2022-02-10 11:48:40|747601|746601|747491.9|746491.9|747605.3|746605.3|747490.1|746490.1|25
1644493730000|2022-02-10 11:48:50|747489.8|746489.8|747488.3|746488.3|747497.8|746497.8|747479.6|746479.6|23
1644493740000|2022-02-10 11:49:00|747490.9|746490.9|747487.1|746487.1|747495.8|746495.8|747456.2|746456.2|29
1644493750000|2022-02-10 11:49:10|747485.1|746485.1|747486.1|746486.1|747494.8|746494.8|747479.3|746479.3|17
1644493760000|2022-02-10 11:49:20|747484.8|746484.8|747543.1|746543.1|747543.1|746543.1|747484|746484|13
1644493770000|2022-02-10 11:49:30|747575.6|746575.6|747569.2|746569.2|747597|746597|747565.1|746565.1|27
1644493780000|2022-02-10 11:49:40|747570|746570|747476.8|746476.8|747570|746570|747476.8|746476.8|19
1644493790000|2022-02-10 11:49:50|747543.5|746543.5|747489|746489|747543.5|746543.5|747477|746477|25
1644493800000|2022-02-10 11:50:00|747489.1|746489.1|747457.1|746457.1|747498.1|746498.1|747449.5|746449.5|27
1644493810000|2022-02-10 11:50:10|747455.1|746455.1|747457.2|746457.2|747482.6|746482.6|747453.3|746453.3|21
1644493820000|2022-02-10 11:50:20|747457.8|746457.8|747471.3|746471.3|747471.3|746471.3|747455.4|746455.4|17
1644493830000|2022-02-10 11:50:30|747466.4|746466.4|747466.6|746466.6|747472.5|746472.5|747465.5|746465.5|16
1644493840000|2022-02-10 11:50:40|747467.1|746467.1|747464.6|746464.6|747467.1|746467.1|747459|746459|13
1644493850000|2022-02-10 11:50:50|747464.2|746464.2|747359|746359|747464.2|746464.2|747359|746359|22
1644493860000|2022-02-10 11:51:00|747356|746356|747357.8|746357.8|747357.8|746357.8|747342.5|746342.5|25
1644493870000|2022-02-10 11:51:10|747357.5|746357.5|747372.1|746372.1|747381.7|746381.7|747357.5|746357.5|21
1644493880000|2022-02-10 11:51:20|747372.3|746372.3|747363.5|746363.5|747375.7|746375.7|747353.5|746353.5|21
1644493890000|2022-02-10 11:51:30|747362.9|746362.9|747364.9|746364.9|747366.7|746366.7|747357|746357|22
1644493900000|2022-02-10 11:51:40|747362.8|746362.8|747368.6|746368.6|747387.5|746387.5|747356.4|746356.4|27
1644493910000|2022-02-10 11:51:50|747380.2|746380.2|747370.6|746370.6|747380.2|746380.2|747354.5|746354.5|30
1644493920000|2022-02-10 11:52:00|747370.8|746370.8|747365.7|746365.7|747377.3|746377.3|747365.7|746365.7|18
1644493930000|2022-02-10 11:52:10|747365.2|746365.2|747356.5|746356.5|747373.5|746373.5|747356.5|746356.5|26
1644493940000|2022-02-10 11:52:20|747355.9|746355.9|747373.3|746373.3|747374.6|746374.6|747347.5|746347.5|26
1644493950000|2022-02-10 11:52:30|747373.7|746373.7|747359.1|746359.1|747373.9|746373.9|747357.6|746357.6|17
1644493960000|2022-02-10 11:52:40|747360.6|746360.6|747440.8|746440.8|747481.7|746481.7|747360.6|746360.6|33
1644493970000|2022-02-10 11:52:50|747440|746440|747467.1|746467.1|747480.8|746480.8|747433.7|746433.7|26
1644493980000|2022-02-10 11:53:00|747473.7|746473.7|747418.5|746418.5|747481.4|746481.4|747404.1|746404.1|29
1644493990000|2022-02-10 11:53:10|747430.2|746430.2|747431.1|746431.1|747433.9|746433.9|747423.5|746423.5|26
1644494000000|2022-02-10 11:53:20|747428.9|746428.9|747517.4|746517.4|747524.1|746524.1|747422.4|746422.4|24
1644494010000|2022-02-10 11:53:30|747536.6|746536.6|747587.5|746587.5|747601.8|746601.8|747536.6|746536.6|24
1644494020000|2022-02-10 11:53:40|747573|746573|747576.8|746576.8|747577.3|746577.3|747564.8|746564.8|22
1644494030000|2022-02-10 11:53:50|747574.5|746574.5|747585.7|746585.7|747689.2|746689.2|747574.1|746574.1|30
1644494040000|2022-02-10 11:54:00|747585.9|746585.9|747568.9|746568.9|747586.8|746586.8|747555.1|746555.1|29
1644494050000|2022-02-10 11:54:10|747570.1|746570.1|747555.9|746555.9|747572.4|746572.4|747542.7|746542.7|25
1644494060000|2022-02-10 11:54:20|747557.3|746557.3|747515.6|746515.6|747557.4|746557.4|747509.7|746509.7|25
1644494070000|2022-02-10 11:54:30|747515.1|746515.1|747489.5|746489.5|747519.3|746519.3|747489.5|746489.5|31
1644494080000|2022-02-10 11:54:40|747489.2|746489.2|747534.6|746534.6|747612.4|746612.4|747479.9|746479.9|33
1644494090000|2022-02-10 11:54:50|747537.1|746537.1|747537.6|746537.6|747555.2|746555.2|747528.6|746528.6|25
1644494100000|2022-02-10 11:55:00|747536.7|746536.7|747531.3|746531.3|747542.7|746542.7|747522.6|746522.6|27
1644494110000|2022-02-10 11:55:10|747607.7|746607.7|747610.9|746610.9|747611.7|746611.7|747584.9|746584.9|31
1644494120000|2022-02-10 11:55:20|747608.3|746608.3|747577.3|746577.3|747611.6|746611.6|747575.5|746575.5|28
1644494130000|2022-02-10 11:55:30|747580|746580|747563.3|746563.3|747581.1|746581.1|747562.1|746562.1|24
1644494140000|2022-02-10 11:55:40|747561.9|746561.9|747563.5|746563.5|747580.7|746580.7|747549.1|746549.1|24
1644494150000|2022-02-10 11:55:50|747567|746567|747547|746547|747569.8|746569.8|747547|746547|26
1644494160000|2022-02-10 11:56:00|747545.9|746545.9|747544|746544|747554.2|746554.2|747539.8|746539.8|30
1644494170000|2022-02-10 11:56:10|747553.2|746553.2|747578.5|746578.5|747584.9|746584.9|747549.1|746549.1|28
1644494180000|2022-02-10 11:56:20|747576.6|746576.6|747572.6|746572.6|747584.2|746584.2|747566.3|746566.3|22
1644494190000|2022-02-10 11:56:30|747574.7|746574.7|747573.7|746573.7|747579.4|746579.4|747565.6|746565.6|17
1644494200000|2022-02-10 11:56:40|747570.7|746570.7|747579|746579|747583.5|746583.5|747559.8|746559.8|20
1644494210000|2022-02-10 11:56:50|747577.2|746577.2|747560.8|746560.8|747577.2|746577.2|747560.1|746560.1|24
1644494220000|2022-02-10 11:57:00|747563.7|746563.7|747544.3|746544.3|747565.2|746565.2|747540.5|746540.5|24
1644494230000|2022-02-10 11:57:10|747536.5|746536.5|747543.5|746543.5|747545.2|746545.2|747536.5|746536.5|27
1644494240000|2022-02-10 11:57:20|747542|746542|747570.5|746570.5|747570.5|746570.5|747541.2|746541.2|21
1644494250000|2022-02-10 11:57:30|747559.5|746559.5|747538.7|746538.7|747563.5|746563.5|747534.6|746534.6|21
1644494260000|2022-02-10 11:57:40|747549.1|746549.1|747604.1|746604.1|747604.1|746604.1|747545.6|746545.6|26
1644494270000|2022-02-10 11:57:50|747589.5|746589.5|747585.3|746585.3|747603.2|746603.2|747580.7|746580.7|26
1644494280000|2022-02-10 11:58:00|747585.2|746585.2|747617.6|746617.6|747617.6|746617.6|747578.6|746578.6|24
1644494290000|2022-02-10 11:58:10|747618.4|746618.4|747633.6|746633.6|747641.9|746641.9|747618.4|746618.4|28
1644494300000|2022-02-10 11:58:20|747626.3|746626.3|747630.3|746630.3|747631.1|746631.1|747624.7|746624.7|20
1644494310000|2022-02-10 11:58:30|747632.5|746632.5|747421.3|746421.3|747636|746636|747421.1|746421.1|23
1644494320000|2022-02-10 11:58:40|747421.2|746421.2|747424.9|746424.9|747426.4|746426.4|747413.7|746413.7|22
1644494330000|2022-02-10 11:58:50|747425.1|746425.1|747419.3|746419.3|747429.4|746429.4|747419.3|746419.3|21
1644494340000|2022-02-10 11:59:00|747412.4|746412.4|747411.7|746411.7|747412.4|746412.4|747399.4|746399.4|24
1644494350000|2022-02-10 11:59:10|747400.1|746400.1|747394.3|746394.3|747415.9|746415.9|747394.3|746394.3|32
1644494360000|2022-02-10 11:59:20|747399.9|746399.9|747389|746389|747402.8|746402.8|747380.9|746380.9|26
1644494370000|2022-02-10 11:59:30|747391.4|746391.4|747390.7|746390.7|747391.4|746391.4|747373.7|746373.7|27
1644494380000|2022-02-10 11:59:40|747390.6|746390.6|747380.5|746380.5|747390.7|746390.7|747376|746376|26
1644494390000|2022-02-10 11:59:50|747379.5|746379.5|747382.7|746382.7|747382.7|746382.7|747361.4|746361.4|27
1644494400000|2022-02-10 12:00:00|747381.1|746381.1|747390.8|746390.8|747399.3|746399.3|747369.7|746369.7|32
1644494410000|2022-02-10 12:00:10|747388|746388|747427.7|746427.7|747429|746429|747388|746388|32
1644494420000|2022-02-10 12:00:20|747420|746420|747483.4|746483.4|747932.7|746497|747420|745932.7|28
1644494430000|2022-02-10 12:00:30|747485.1|746485.1|747478.5|746478.5|747495.9|746495.9|747476.6|746476.6|17
1644494440000|2022-02-10 12:00:40|747478.1|746478.1|747417.2|746417.2|747481.4|746481.4|747413.9|746413.9|22
1644494450000|2022-02-10 12:00:50|747416.5|746416.5|747399.8|746399.8|747422.6|746422.6|747399.8|746399.8|28
1644494460000|2022-02-10 12:01:00|747406.7|746406.7|747393.4|746393.4|747406.8|746406.8|747365.4|746365.4|34
1644494470000|2022-02-10 12:01:10|747392.3|746392.3|747346.7|746346.7|747395.4|746395.4|747344.5|746344.5|28
1644494480000|2022-02-10 12:01:20|747346.4|746346.4|747342|746342|747359.4|746359.4|747339.7|746339.7|26
1644494490000|2022-02-10 12:01:30|747342.4|746342.4|747385.6|746385.6|747394.7|746394.7|747336.7|746336.7|26
1644494500000|2022-02-10 12:01:40|747386.5|746386.5|747442.1|746442.1|747451.9|746451.9|747367.2|746367.2|25
1644494510000|2022-02-10 12:01:50|747435|746435|747446.7|746446.7|747453.9|746453.9|747435|746435|21
1644494520000|2022-02-10 12:02:00|747447.7|746447.7|747420.2|746420.2|747450.5|746450.5|747413|746413|30
1644494530000|2022-02-10 12:02:10|747356.1|746356.1|747293.6|746293.6|747364.7|746364.7|747289.3|746289.3|34
1644494540000|2022-02-10 12:02:20|747296.8|746296.8|747273.7|746273.7|747298.3|746298.3|747269.5|746269.5|29
1644494550000|2022-02-10 12:02:30|747272.1|746272.1|747139.6|746139.6|747279.6|746279.6|747134.4|746134.4|27
1644494560000|2022-02-10 12:02:40|747139.1|746139.1|747138|746138|747152.1|746152.1|747129.6|746129.6|35
1644494570000|2022-02-10 12:02:50|747136.5|746136.5|747146|746146|747147.1|746147.1|747134|746134|26
1644494580000|2022-02-10 12:03:00|747131.3|746131.3|746936.6|745936.6|747131.3|746131.3|746931.5|745931.5|37
1644494590000|2022-02-10 12:03:10|746934.2|745934.2|746946.2|745946.2|746965.6|745965.6|746932.4|745932.4|30
1644494600000|2022-02-10 12:03:20|746942|745942|746701.2|745701.2|746967.4|745967.4|746685.9|745685.9|34
1644494610000|2022-02-10 12:03:30|746695.2|745695.2|746703.6|745703.6|746724.3|745724.3|746680.6|745680.6|36
1644494620000|2022-02-10 12:03:40|746704.2|745704.2|746629.5|745629.5|746705.9|745705.9|746624.4|745624.4|37
1644494630000|2022-02-10 12:03:50|746651.8|745651.8|746630.9|745630.9|746666.8|745666.8|746615.3|745615.3|36
1644494640000|2022-02-10 12:04:00|746632.1|745632.1|746568.3|745568.3|746632.1|745632.1|746568.3|745568.3|38
1644494650000|2022-02-10 12:04:10|746576.4|745576.4|746565.7|745565.7|746658.3|745658.3|746543.3|745543.3|38
1644494660000|2022-02-10 12:04:20|746571.1|745571.1|746525.5|745525.5|746572|745572|746505|745505|34
1644494670000|2022-02-10 12:04:30|746526|745526|746524.7|745524.7|746570.4|745570.4|746478.8|745478.8|38
1644494680000|2022-02-10 12:04:40|746527.3|745527.3|746581.8|745581.8|746581.8|745581.8|746525.1|745525.1|30
1644494690000|2022-02-10 12:04:50|746575.4|745575.4|746534|745534|746591.3|745591.3|746532.1|745532.1|37
1644494700000|2022-02-10 12:05:00|746533.4|745533.4|746479.5|745479.5|746534|745534|746468.4|745468.4|32
1644494710000|2022-02-10 12:05:10|746490.3|745490.3|746473.8|745473.8|746490.3|745490.3|746445.5|745445.5|32
1644494720000|2022-02-10 12:05:20|746510.1|745510.1|746416.3|745416.3|746511.9|745511.9|746411.3|745411.3|38
1644494730000|2022-02-10 12:05:30|746201.4|745201.4|746169.4|745169.4|746657|745201.4|746059|744629.8|39
1644494740000|2022-02-10 12:05:40|746183|745183|746259.8|745259.8|746262.5|745262.5|746168.7|745168.7|37
1644494750000|2022-02-10 12:05:50|746257.4|745257.4|746249.8|745249.8|746310.3|745310.3|746249.8|745249.8|37
1644494760000|2022-02-10 12:06:00|746249.5|745249.5|746265.8|745265.8|746272.8|745272.8|746232.8|745232.8|36
1644494770000|2022-02-10 12:06:10|746264.1|745264.1|746243.8|745243.8|746264.1|745264.1|746236|745236|33
1644494780000|2022-02-10 12:06:20|746259.8|745259.8|746352.7|745352.7|746379.9|745379.9|746247.7|745247.7|36
1644494790000|2022-02-10 12:06:30|746353.6|745353.6|746384.4|745384.4|746427.4|745427.4|746353.6|745353.6|36
1644494800000|2022-02-10 12:06:40|746372.8|745372.8|746321.9|745321.9|746382.6|745382.6|746300.3|745300.3|33
1644494810000|2022-02-10 12:06:50|746320.9|745320.9|746250.4|745250.4|746363.7|745363.7|746242.7|745242.7|32
1644494820000|2022-02-10 12:07:00|746258.7|745258.7|746190.8|745190.8|746269.7|745269.7|746178.6|745178.6|38
1644494830000|2022-02-10 12:07:10|746195.8|745195.8|746213.2|745213.2|746302.7|745302.7|746181.4|745181.4|36
1644494840000|2022-02-10 12:07:20|746208.9|745208.9|746314.1|745314.1|746817.8|745368.9|746194.4|744817.8|33
1644494850000|2022-02-10 12:07:30|746317.6|745317.6|746313.8|745313.8|746337.8|745337.8|746302.1|745302.1|35
1644494860000|2022-02-10 12:07:40|746310.7|745310.7|746298.9|745298.9|746315.2|745315.2|746286.5|745286.5|33
1644494870000|2022-02-10 12:07:50|746300.5|745300.5|746323.3|745323.3|746333.8|745333.8|746296.4|745296.4|31
1644494880000|2022-02-10 12:08:00|746313.5|745313.5|746303.5|745303.5|746324.6|745324.6|746294.5|745294.5|25
1644494890000|2022-02-10 12:08:10|746291|745291|746302.7|745302.7|746312.4|745312.4|746285.4|745285.4|30
1644494900000|2022-02-10 12:08:20|746305.5|745305.5|746329.2|745329.2|746339.8|745339.8|746298.9|745298.9|34
1644494910000|2022-02-10 12:08:30|746341.2|745341.2|746330.8|745330.8|746341.2|745341.2|746326.2|745326.2|28
1644494920000|2022-02-10 12:08:40|746332.5|745332.5|746329.5|745329.5|746341.4|745341.4|746321.1|745321.1|26
1644494930000|2022-02-10 12:08:50|746326.3|745326.3|746340.3|745340.3|746340.3|745340.3|746315.1|745315.1|25
1644494940000|2022-02-10 12:09:00|746338.2|745338.2|746142.3|745142.3|746338.2|745338.2|746133|745133|30
1644494950000|2022-02-10 12:09:10|746142.2|745142.2|746165.4|745165.4|746187.4|745187.4|746099.9|745099.9|36
1644494960000|2022-02-10 12:09:20|746163.6|745163.6|746223.9|745223.9|746223.9|745223.9|746155.5|745155.5|30
1644494970000|2022-02-10 12:09:30|746221.1|745221.1|746203.8|745203.8|746227|745227|746187.5|745187.5|24
1644494980000|2022-02-10 12:09:40|746214.9|745214.9|746385.3|745385.3|746398.6|745398.6|746210.3|745210.3|31
1644494990000|2022-02-10 12:09:50|746379.7|745379.7|746398.6|745398.6|746404.4|745404.4|746376.5|745376.5|31
1644495000000|2022-02-10 12:10:00|746394|745394|746360.3|745360.3|746394|745394|746342.2|745342.2|26
1644495010000|2022-02-10 12:10:10|746362.8|745362.8|746349.6|745349.6|746368.2|745368.2|746345.6|745345.6|24
1644495020000|2022-02-10 12:10:20|746350.4|745350.4|746563.9|745563.9|746563.9|745563.9|746349.1|745349.1|35
1644495030000|2022-02-10 12:10:30|746562|745562|746580.2|745580.2|746584|745584|746544|745544|32
1644495040000|2022-02-10 12:10:40|746583.3|745583.3|746626.1|745626.1|746628.4|745628.4|746580.6|745580.6|27
1644495050000|2022-02-10 12:10:50|746626.8|745626.8|746576.9|745576.9|746626.8|745626.8|746554.1|745554.1|35
1644495060000|2022-02-10 12:11:00|746578.2|745578.2|746571.1|745571.1|746584.3|745584.3|746560.6|745560.6|33
1644495070000|2022-02-10 12:11:10|746561.6|745561.6|746537.7|745537.7|746561.6|745561.6|746520.3|745520.3|36
1644495080000|2022-02-10 12:11:20|746536.2|745536.2|746452|745452|746543.1|745543.1|746396.8|745396.8|30
1644495090000|2022-02-10 12:11:30|746441.9|745441.9|746440|745440|746463.1|745463.1|746399.7|745399.7|35
1644495100000|2022-02-10 12:11:40|746437.6|745437.6|746442.2|745442.2|746443.7|745443.7|746414.5|745414.5|31
1644495110000|2022-02-10 12:11:50|746428.8|745428.8|746459.3|745459.3|746469.9|745469.9|746428.8|745428.8|31
1644495120000|2022-02-10 12:12:00|746458.2|745458.2|746401.2|745401.2|746466.9|745466.9|746400.4|745400.4|25
1644495130000|2022-02-10 12:12:10|746403|745403|746338.3|745338.3|746403|745403|746315.8|745315.8|31
1644495140000|2022-02-10 12:12:20|746341|745341|746275.7|745275.7|746348.3|745348.3|746271.4|745271.4|34
1644495150000|2022-02-10 12:12:30|746273.4|745273.4|746262.5|745262.5|746279.4|745279.4|746262.5|745262.5|30
1644495160000|2022-02-10 12:12:40|746263.2|745263.2|746229.7|745229.7|746268|745268|746180.2|745180.2|29
1644495170000|2022-02-10 12:12:50|746229.4|745229.4|746290.7|745290.7|746290.7|745290.7|746204|745204|28
1644495180000|2022-02-10 12:13:00|746285.9|745285.9|746202.5|745202.5|746285.9|745285.9|746178.2|745178.2|32
1644495190000|2022-02-10 12:13:10|746203.6|745203.6|746168.4|745168.4|746203.6|745203.6|746168.4|745168.4|31
1644495200000|2022-02-10 12:13:20|746175.1|745175.1|746181.7|745181.7|746184.7|745184.7|746172.4|745172.4|28
1644495210000|2022-02-10 12:13:30|746182.2|745182.2|746173.3|745173.3|746182.2|745182.2|746166.1|745166.1|20
1644495220000|2022-02-10 12:13:40|746170.6|745170.6|746171.9|745171.9|746184.4|745184.4|746165.2|745165.2|21
1644495230000|2022-02-10 12:13:50|746170.5|745170.5|746124|745124|746170.9|745170.9|746124|745124|32
1644495240000|2022-02-10 12:14:00|746127.8|745127.8|746083.5|745083.5|746127.8|745127.8|746077.2|745077.2|33
1644495250000|2022-02-10 12:14:10|746081.8|745081.8|746075.5|745075.5|746082.9|745082.9|746075.5|745075.5|23
1644495260000|2022-02-10 12:14:20|746080.3|745080.3|746080.8|745080.8|746080.8|745080.8|746072.8|745072.8|15
1644495270000|2022-02-10 12:14:30|746080.7|745080.7|746072.3|745072.3|746084.7|745084.7|746072|745072|17
1644495280000|2022-02-10 12:14:40|746091.7|745091.7|746106.8|745106.8|746117.5|745117.5|746087.2|745087.2|31
1644495290000|2022-02-10 12:14:50|746102.9|745102.9|746081.4|745081.4|746102.9|745102.9|746080.2|745080.2|26
1644495300000|2022-02-10 12:15:00|746079|745079|746057.4|745057.4|746079.6|745079.6|746057.4|745057.4|25
1644495310000|2022-02-10 12:15:10|746057.2|745057.2|746109|745109|746123.9|745123.9|746025.7|745025.7|30
1644495320000|2022-02-10 12:15:20|746111|745111|746150.3|745150.3|746151.9|745151.9|746069.8|745069.8|32
1644495330000|2022-02-10 12:15:30|746148.3|745148.3|746101.7|745101.7|746160.1|745160.1|746097|745097|30
1644495340000|2022-02-10 12:15:40|746098|745098|746140.1|745140.1|746155.6|745155.6|746098|745098|35
1644495350000|2022-02-10 12:15:50|746143.2|745143.2|746111.6|745111.6|746143.2|745143.2|746076.5|745076.5|30
1644495360000|2022-02-10 12:16:00|746112|745112|746084.8|745084.8|746113.6|745113.6|746081.1|745081.1|35
1644495370000|2022-02-10 12:16:10|746088.1|745088.1|746059.7|745059.7|746099.5|745099.5|746047|745047|30
1644495380000|2022-02-10 12:16:20|746058.4|745058.4|746244.1|745244.1|746261.9|745261.9|746058.4|745058.4|35
1644495390000|2022-02-10 12:16:30|746228.1|745228.1|746263.5|745263.5|746274.6|745274.6|746218|745218|32
1644495400000|2022-02-10 12:16:40|746257.7|745257.7|746264.1|745264.1|746275.7|745275.7|746257.7|745257.7|20
1644495410000|2022-02-10 12:16:50|746268.1|745268.1|746253.9|745253.9|746270.2|745270.2|746253.9|745253.9|24
1644495420000|2022-02-10 12:17:00|746252.6|745252.6|746255.7|745255.7|746279.1|745279.1|746252.6|745252.6|19
1644495430000|2022-02-10 12:17:10|746270.2|745270.2|746281.8|745281.8|746297.7|745297.7|746262.2|745262.2|30
1644495440000|2022-02-10 12:17:20|746289.9|745289.9|746273.6|745273.6|746297.5|745297.5|746268.6|745268.6|26
1644495450000|2022-02-10 12:17:30|746272.8|745272.8|746240.9|745240.9|746291.8|745291.8|746237.8|745237.8|29
1644495460000|2022-02-10 12:17:40|746238.8|745238.8|746252.1|745252.1|746258.3|745258.3|746236.5|745236.5|19
1644495470000|2022-02-10 12:17:50|746251|745251|746276.9|745276.9|746302.6|745302.6|746251|745251|25
1644495480000|2022-02-10 12:18:00|746280.7|745280.7|746261.1|745261.1|746283.4|745283.4|746252.1|745252.1|30
1644495490000|2022-02-10 12:18:10|746261.5|745261.5|746270.6|745270.6|746275.6|745275.6|746261.5|745261.5|25
1644495500000|2022-02-10 12:18:20|746270.1|745270.1|746279.9|745279.9|746298.5|745298.5|746265.7|745265.7|29
1644495510000|2022-02-10 12:18:30|746280|745280|746303.7|745303.7|746303.7|745303.7|746275.7|745275.7|23
1644495520000|2022-02-10 12:18:40|746303.8|745303.8|746260.9|745260.9|746303.9|745303.9|746258.4|745258.4|33
1644495530000|2022-02-10 12:18:50|746253|745253|746348.3|745348.3|746369|745369|746253|745253|34
1644495540000|2022-02-10 12:19:00|746349|745349|746263.7|745263.7|746349|745349|746254|745254|35
1644495550000|2022-02-10 12:19:10|746263.8|745263.8|746400.2|745400.2|746404.8|745404.8|746261.5|745261.5|31
1644495560000|2022-02-10 12:19:20|746385.6|745385.6|746416.4|745416.4|746495|745495|746385.6|745385.6|32
1644495570000|2022-02-10 12:19:30|746402.1|745402.1|746443.3|745443.3|746500.3|745500.3|746402.1|745402.1|35
1644495580000|2022-02-10 12:19:40|746432.6|745432.6|746294.5|745294.5|746432.6|745432.6|746278.6|745278.6|35
1644495590000|2022-02-10 12:19:50|746296.2|745296.2|746317.4|745317.4|746317.4|745317.4|746286.7|745286.7|30
1644495600000|2022-02-10 12:20:00|746318.3|745318.3|746284.8|745284.8|746367.9|745367.9|746267.7|745267.7|33
1644495610000|2022-02-10 12:20:10|746284.6|745284.6|746285.9|745285.9|746298.4|745298.4|746272.3|745272.3|24
1644495620000|2022-02-10 12:20:20|746288.1|745288.1|746286|745286|746289.1|745289.1|746265.9|745265.9|34
1644495630000|2022-02-10 12:20:30|746286.2|745286.2|746304.4|745304.4|746310.9|745310.9|746276.3|745276.3|30
1644495640000|2022-02-10 12:20:40|746308.8|745308.8|746353.6|745353.6|746375.5|745375.5|746298.1|745298.1|30
1644495650000|2022-02-10 12:20:50|746349.3|745349.3|746343.7|745343.7|746361.8|745361.8|746341.1|745341.1|31
1644495660000|2022-02-10 12:21:00|746347.4|745347.4|746168.5|745168.5|746348.9|745348.9|746162.6|745162.6|39
1644495670000|2022-02-10 12:21:10|746166.9|745166.9|746163.2|745163.2|746167.4|745167.4|746148.6|745148.6|26
1644495680000|2022-02-10 12:21:20|746162.5|745162.5|746171|745171|746183.9|745183.9|746162.5|745162.5|24
1644495690000|2022-02-10 12:21:30|746175|745175|746171.7|745171.7|746175.1|745175.1|746161.5|745161.5|20
1644495700000|2022-02-10 12:21:40|746172.5|745172.5|746199.7|745199.7|746201.7|745201.7|746164.4|745164.4|15
1644495710000|2022-02-10 12:21:50|746199.6|745199.6|746204.9|745204.9|746204.9|745204.9|746178.7|745178.7|20
1644495720000|2022-02-10 12:22:00|746179.9|745179.9|746203.8|745203.8|746207.2|745207.2|746174.7|745174.7|23
1644495730000|2022-02-10 12:22:10|746204.2|745204.2|746183.7|745183.7|746204.2|745204.2|746179.4|745179.4|25
1644495740000|2022-02-10 12:22:20|746184.6|745184.6|746180.4|745180.4|746187.6|745187.6|746178.8|745178.8|20
1644495750000|2022-02-10 12:22:30|746177.3|745177.3|746161.5|745161.5|746196.5|745196.5|746161.5|745161.5|25
1644495760000|2022-02-10 12:22:40|746167.6|745167.6|746171.7|745171.7|746186.8|745186.8|746152|745152|25
1644495770000|2022-02-10 12:22:50|746172.1|745172.1|746163.8|745163.8|746173|745173|746163.6|745163.6|28
1644495780000|2022-02-10 12:23:00|746166.7|745166.7|746149.4|745149.4|746185|745185|746149.4|745149.4|29
1644495790000|2022-02-10 12:23:10|746152.2|745152.2|746166.1|745166.1|746201.4|745201.4|746148.3|745148.3|29
1644495800000|2022-02-10 12:23:20|746164.1|745164.1|746139.2|745139.2|746200|745200|746139.2|745139.2|27
1644495810000|2022-02-10 12:23:30|746127.2|745127.2|746201.4|745201.4|746212|745212|746124|745124|30
1644495820000|2022-02-10 12:23:40|746192|745192|746196.7|745196.7|746207.3|745207.3|746178.8|745178.8|26
1644495830000|2022-02-10 12:23:50|746204.1|745204.1|746202.5|745202.5|746205.5|745205.5|746187.6|745187.6|26
1644495840000|2022-02-10 12:24:00|746207.8|745207.8|746193.7|745193.7|746213.2|745213.2|746155.7|745155.7|35
1644495850000|2022-02-10 12:24:10|746192|745192|746186.6|745186.6|746248.8|745248.8|746186.6|745186.6|27
1644495860000|2022-02-10 12:24:20|746190.4|745190.4|746182.9|745182.9|746195.5|745195.5|746180|745180|26
1644495870000|2022-02-10 12:24:30|746179.2|745179.2|746167|745167|746189.9|745189.9|746158.9|745158.9|24
1644495880000|2022-02-10 12:24:40|746191.2|745191.2|746205.4|745205.4|746211.7|745211.7|746188.6|745188.6|32
1644495890000|2022-02-10 12:24:50|746199.8|745199.8|746245.4|745245.4|746251.5|745251.5|746191.5|745191.5|34
1644495900000|2022-02-10 12:25:00|746245.6|745245.6|746217|745217|746275.3|745275.3|746216.4|745216.4|31
1644495910000|2022-02-10 12:25:10|746214.5|745214.5|746184.1|745184.1|746217.2|745217.2|746174.7|745174.7|20
1644495920000|2022-02-10 12:25:20|746183.4|745183.4|746183.7|745183.7|746188.6|745188.6|746179.5|745179.5|22
1644495930000|2022-02-10 12:25:30|746184.3|745184.3|746174.2|745174.2|746184.3|745184.3|746171.3|745171.3|20
1644495940000|2022-02-10 12:25:40|746173.8|745173.8|746174|745174|746178.1|745178.1|746156.1|745156.1|19
1644495950000|2022-02-10 12:25:50|746176.6|745176.6|746177.9|745177.9|746184.7|745184.7|746169.8|745169.8|23
1644495960000|2022-02-10 12:26:00|746189.6|745189.6|746204|745204|746204.6|745204.6|746179.9|745179.9|22
1644495970000|2022-02-10 12:26:10|746200.1|745200.1|746190.1|745190.1|746208.2|745208.2|746187.5|745187.5|22
1644495980000|2022-02-10 12:26:20|746192.6|745192.6|746184|745184|746193.6|745193.6|746184|745184|17
1644495990000|2022-02-10 12:26:30|746186.6|745186.6|746163.1|745163.1|746186.6|745186.6|746161.1|745161.1|18
1644496000000|2022-02-10 12:26:40|746163.7|745163.7|746157.1|745157.1|746168.2|745168.2|746131|745131|24
1644496010000|2022-02-10 12:26:50|746160.6|745160.6|746065.8|745065.8|746160.7|745160.7|746060.1|745060.1|29
1644496020000|2022-02-10 12:27:00|746098.8|745098.8|746165.6|745165.6|746179.4|745179.4|746079.6|745079.6|34
1644496030000|2022-02-10 12:27:10|746162.3|745162.3|746187.4|745187.4|746198.8|745198.8|746158.7|745158.7|32
1644496040000|2022-02-10 12:27:20|746183.6|745183.6|746199.2|745199.2|746221|745221|746183.2|745183.2|23
1644496050000|2022-02-10 12:27:30|746198.4|745198.4|746173.3|745173.3|746202.4|745202.4|746168.3|745168.3|19
1644496060000|2022-02-10 12:27:40|746161|745161|746227.2|745227.2|746257.4|745257.4|746161|745161|31
1644496070000|2022-02-10 12:27:50|746237|745237|746257.6|745257.6|746298.6|745298.6|746233|745233|31
1644496080000|2022-02-10 12:28:00|746253|745253|746257.8|745257.8|746265.9|745265.9|746248.3|745248.3|25
1644496090000|2022-02-10 12:28:10|746259.7|745259.7|746241.1|745241.1|746299.5|745299.5|746240.7|745240.7|30
1644496100000|2022-02-10 12:28:20|746240.3|745240.3|746242.1|745242.1|746253.3|745253.3|746238.7|745238.7|23
1644496110000|2022-02-10 12:28:30|746240.2|745240.2|746258.6|745258.6|746267.3|745267.3|746235.3|745235.3|22
1644496120000|2022-02-10 12:28:40|746267.2|745267.2|746230.8|745230.8|746267.2|745267.2|746230.8|745230.8|28
1644496130000|2022-02-10 12:28:50|746230.9|745230.9|746218|745218|746230.9|745230.9|746195.2|745195.2|25
1644496140000|2022-02-10 12:29:00|746222.3|745222.3|746205.5|745205.5|746222.3|745222.3|746186.3|745186.3|29
1644496150000|2022-02-10 12:29:10|746205|745205|746248.4|745248.4|746288.9|745288.9|746199.6|745199.6|23
1644496160000|2022-02-10 12:29:20|746249.5|745249.5|746234.6|745234.6|746263|745263|746234.6|745234.6|24
1644496170000|2022-02-10 12:29:30|746237.4|745237.4|746235.7|745235.7|746245.9|745245.9|746233.3|745233.3|22
1644496180000|2022-02-10 12:29:40|746233.4|745233.4|746262.1|745262.1|746279.4|745279.4|746233.4|745233.4|25
1644496190000|2022-02-10 12:29:50|746260.7|745260.7|746213.9|745213.9|746260.7|745260.7|746201.9|745201.9|30
1644496200000|2022-02-10 12:30:00|746212|745212|746177.7|745177.7|746217.7|745217.7|746168|745168|28
1644496210000|2022-02-10 12:30:10|746181.3|745181.3|746181.9|745181.9|746186.8|745186.8|746174.3|745174.3|23
1644496220000|2022-02-10 12:30:20|746182.1|745182.1|746172.8|745172.8|746182.1|745182.1|746171.9|745171.9|20
1644496230000|2022-02-10 12:30:30|746175.1|745175.1|746193.2|745193.2|746208.5|745208.5|746164.8|745164.8|26
1644496240000|2022-02-10 12:30:40|746213.5|745213.5|746269.8|745269.8|746291|745291|746193.6|745193.6|31
1644496250000|2022-02-10 12:30:50|746273.5|745273.5|746277.8|745277.8|746293.2|745293.2|746269.1|745269.1|27
1644496260000|2022-02-10 12:31:00|746266.1|745266.1|746251.9|745251.9|746270.1|745270.1|746249|745249|22
1644496270000|2022-02-10 12:31:10|746250|745250|746248.1|745248.1|746251.8|745251.8|746235|745235|21
1644496280000|2022-02-10 12:31:20|746244|745244|746278.7|745278.7|746280.1|745280.1|746239.4|745239.4|25
1644496290000|2022-02-10 12:31:30|746277.1|745277.1|746276.3|745276.3|746280.8|745280.8|746268.8|745268.8|23
1644496300000|2022-02-10 12:31:40|746336.7|745336.7|746311|745311|746351.2|745351.2|746298.5|745298.5|30
1644496310000|2022-02-10 12:31:50|746308.4|745308.4|746289.2|745289.2|746332.8|745332.8|746289.2|745289.2|27
1644496320000|2022-02-10 12:32:00|746295.9|745295.9|746292.4|745292.4|746320.6|745320.6|746292.4|745292.4|35
1644496330000|2022-02-10 12:32:10|746291.4|745291.4|746321.7|745321.7|746353.9|745353.9|746287.9|745287.9|38
1644496340000|2022-02-10 12:32:20|746320.3|745320.3|746312.4|745312.4|746323.8|745323.8|746290.9|745290.9|33
1644496350000|2022-02-10 12:32:30|746306.6|745306.6|746313.4|745313.4|746314.2|745314.2|746292.1|745292.1|26
1644496360000|2022-02-10 12:32:40|746313.1|745313.1|746579|745579|746590|745590|746312.7|745312.7|37
1644496370000|2022-02-10 12:32:50|746579.7|745579.7|746577.1|745577.1|747239.5|745804.3|746557.3|745239.5|38
1644496380000|2022-02-10 12:33:00|746583|745583|746466|745466|747040.3|745644|746466|745037.3|35
1644496390000|2022-02-10 12:33:10|746474.2|745474.2|746436.9|745436.9|746506.6|745506.6|746423.1|745423.1|36
1644496400000|2022-02-10 12:33:20|746433.9|745433.9|746297.8|745297.8|746435.7|745435.7|746297.8|745297.8|30
1644496410000|2022-02-10 12:33:30|746308.7|745308.7|746404.5|745404.5|746411.8|745411.8|746303.6|745303.6|37
1644496420000|2022-02-10 12:33:40|746403.1|745403.1|746364.6|745364.6|746403.1|745403.1|746339.6|745339.6|38
1644496430000|2022-02-10 12:33:50|746366.1|745366.1|746274.9|745274.9|746375|745375|746271.6|745271.6|37
1644496440000|2022-02-10 12:34:00|746279.4|745279.4|746289.9|745289.9|746304.2|745304.2|746261.8|745261.8|30
1644496450000|2022-02-10 12:34:10|746287|745287|746256.7|745256.7|746293.9|745293.9|746243.1|745243.1|31
1644496460000|2022-02-10 12:34:20|746252.7|745252.7|746217.6|745217.6|746272.8|745272.8|746213.1|745213.1|36
1644496470000|2022-02-10 12:34:30|746216.2|745216.2|746174.7|745174.7|746219.1|745219.1|746170.1|745170.1|29
1644496480000|2022-02-10 12:34:40|746159.3|745159.3|746175.9|745175.9|746183.6|745183.6|746143.6|745143.6|27
1644496490000|2022-02-10 12:34:50|746212.3|745212.3|746268.9|745268.9|746268.9|745268.9|746210.5|745210.5|31
1644496500000|2022-02-10 12:35:00|746285|745285|746358.6|745358.6|746389.9|745389.9|746285|745285|40
1644496510000|2022-02-10 12:35:10|746375.4|745375.4|746363.2|745363.2|746382.5|745382.5|746361.9|745361.9|20
1644496520000|2022-02-10 12:35:20|746362.6|745362.6|746364.7|745364.7|746370.9|745370.9|746346.5|745346.5|30
1644496530000|2022-02-10 12:35:30|746364|745364|746426.7|745426.7|746428.2|745428.2|746362|745362|30
1644496540000|2022-02-10 12:35:40|746430.5|745430.5|746409.7|745409.7|746432.3|745432.3|746400.4|745400.4|23
1644496550000|2022-02-10 12:35:50|746407.7|745407.7|746532.7|745532.7|746557.2|745557.2|746407.7|745407.7|31
1644496560000|2022-02-10 12:36:00|746535.6|745535.6|746528.1|745528.1|746543.4|745543.4|746508.1|745508.1|32
1644496570000|2022-02-10 12:36:10|746532.3|745532.3|746511.4|745511.4|746532.3|745532.3|746507.6|745507.6|29
1644496580000|2022-02-10 12:36:20|746511.2|745511.2|746490.8|745490.8|746514.4|745514.4|746490.8|745490.8|31
1644496590000|2022-02-10 12:36:30|746491.2|745491.2|746502.3|745502.3|746533.4|745533.4|746491.2|745491.2|31
1644496600000|2022-02-10 12:36:40|746502.8|745502.8|746466.5|745466.5|746502.8|745502.8|746463.3|745463.3|29
1644496610000|2022-02-10 12:36:50|746467.5|745467.5|746449.4|745449.4|746467.5|745467.5|746447.7|745447.7|21
1644496620000|2022-02-10 12:37:00|746446.8|745446.8|746467.4|745467.4|746479.4|745479.4|746434.2|745434.2|28
1644496630000|2022-02-10 12:37:10|746470.1|745470.1|746544.2|745544.2|746544.5|745544.5|746467.7|745467.7|31
1644496640000|2022-02-10 12:37:20|746531.4|745531.4|746465.8|745465.8|746537.8|745537.8|746450.1|745450.1|37
1644496650000|2022-02-10 12:37:30|746462.1|745462.1|746443|745443|746478|745478|746439.6|745439.6|32
1644496660000|2022-02-10 12:37:40|746440.8|745440.8|746450.7|745450.7|746474.6|745474.6|746383.3|745383.3|33
1644496670000|2022-02-10 12:37:50|746452.3|745452.3|746434.1|745434.1|746457.7|745457.7|746428.3|745428.3|25
1644496680000|2022-02-10 12:38:00|746433.9|745433.9|746398.2|745398.2|746452.1|745452.1|746391.1|745391.1|29
1644496690000|2022-02-10 12:38:10|746390.7|745390.7|746373.9|745373.9|746407.3|745407.3|746369.5|745369.5|24
1644496700000|2022-02-10 12:38:20|746370.1|745370.1|746372.1|745372.1|746379.7|745379.7|746361.2|745361.2|26
1644496710000|2022-02-10 12:38:30|746372.2|745372.2|746374.9|745374.9|746378.2|745378.2|746369.8|745369.8|26
1644496720000|2022-02-10 12:38:40|746375.7|745375.7|746377.5|745377.5|746382.4|745382.4|746375.3|745375.3|17
1644496730000|2022-02-10 12:38:50|746381.7|745381.7|746420.5|745420.5|746440.5|745440.5|746381.7|745381.7|25
1644496740000|2022-02-10 12:39:00|746424.6|745424.6|746389|745389|746425.9|745425.9|746384.4|745384.4|25
1644496750000|2022-02-10 12:39:10|746392.4|745392.4|746379.8|745379.8|746397.8|745397.8|746379.8|745379.8|18
1644496760000|2022-02-10 12:39:20|746388.8|745388.8|746366.4|745366.4|746397.2|745397.2|746364.3|745364.3|28
1644496770000|2022-02-10 12:39:30|746360.8|745360.8|746341.9|745341.9|746360.8|745360.8|746334.9|745334.9|35
1644496780000|2022-02-10 12:39:40|746337.5|745337.5|746356.7|745356.7|746358.1|745358.1|746331.4|745331.4|31
1644496790000|2022-02-10 12:39:50|746357|745357|746368.8|745368.8|746374|745374|746354|745354|25
1644496800000|2022-02-10 12:40:00|746370.2|745370.2|746321.9|745321.9|746370.2|745370.2|746321.9|745321.9|28
1644496810000|2022-02-10 12:40:10|746329.6|745329.6|746303.5|745303.5|746329.9|745329.9|746303.5|745303.5|22
1644496820000|2022-02-10 12:40:20|746303|745303|746303.9|745303.9|746306.6|745306.6|746281.2|745281.2|31
1644496830000|2022-02-10 12:40:30|746304.8|745304.8|746319.2|745319.2|746339.4|745339.4|746304.8|745304.8|25
1644496840000|2022-02-10 12:40:40|746319.9|745319.9|746314.6|745314.6|746323.1|745323.1|746306.6|745306.6|23
1644496850000|2022-02-10 12:40:50|746312.3|745312.3|746304.8|745304.8|746312.8|745312.8|746304.8|745304.8|24
1644496860000|2022-02-10 12:41:00|746307.2|745307.2|746299.5|745299.5|746313.5|745313.5|746288.2|745288.2|24
1644496870000|2022-02-10 12:41:10|746289.6|745289.6|746304.1|745304.1|746315.5|745315.5|746289.6|745289.6|27
1644496880000|2022-02-10 12:41:20|746307.4|745307.4|746288.6|745288.6|746311.8|745311.8|746284.3|745284.3|24
1644496890000|2022-02-10 12:41:30|746288.3|745288.3|746283.7|745283.7|746300.8|745300.8|746283|745283|28
1644496900000|2022-02-10 12:41:40|746286.1|745286.1|746308.2|745308.2|746320.4|745320.4|746286.1|745286.1|27
1644496910000|2022-02-10 12:41:50|746310|745310|746311.8|745311.8|746315.2|745315.2|746305.6|745305.6|19
1644496920000|2022-02-10 12:42:00|746311|745311|746312.6|745312.6|746318.3|745318.3|746300.2|745300.2|25
1644496930000|2022-02-10 12:42:10|746310|745310|746302.6|745302.6|746311.9|745311.9|746302.5|745302.5|20
1644496940000|2022-02-10 12:42:20|746302.5|745302.5|746350.7|745350.7|746351.3|745351.3|746301|745301|24
1644496950000|2022-02-10 12:42:30|746356|745356|746340.3|745340.3|746358.6|745358.6|746338|745338|22
1644496960000|2022-02-10 12:42:40|746342.9|745342.9|746327.3|745327.3|746354.5|745354.5|746323.5|745323.5|27
1644496970000|2022-02-10 12:42:50|746327.1|745327.1|746336.5|745336.5|746352.6|745352.6|746313.2|745313.2|29
1644496980000|2022-02-10 12:43:00|746335.3|745335.3|746360.7|745360.7|746366.5|745366.5|746297.9|745297.9|34
1644496990000|2022-02-10 12:43:10|746364.4|745364.4|746362.3|745362.3|746378.1|745378.1|746357.2|745357.2|25
1644497000000|2022-02-10 12:43:20|746357.9|745357.9|746328|745328|746357.9|745357.9|746326.1|745326.1|26
1644497010000|2022-02-10 12:43:30|746328.4|745328.4|746329.5|745329.5|746343.3|745343.3|746280.1|745280.1|29
1644497020000|2022-02-10 12:43:40|746327.9|745327.9|746333.1|745333.1|746337.7|745337.7|746327.1|745327.1|29
1644497030000|2022-02-10 12:43:50|746334.3|745334.3|746361.6|745361.6|746365.5|745365.5|746329|745329|32
1644497040000|2022-02-10 12:44:00|746361.8|745361.8|746407.7|745407.7|746412.1|745412.1|746350.8|745350.8|27
1644497050000|2022-02-10 12:44:10|746409.4|745409.4|746391.7|745391.7|746409.4|745409.4|746345.3|745345.3|28
1644497060000|2022-02-10 12:44:20|746392.4|745392.4|746388.7|745388.7|746403.7|745403.7|746387.1|745387.1|24
1644497070000|2022-02-10 12:44:30|746394|745394|746371|745371|746402.8|745402.8|746370.2|745370.2|27
1644497080000|2022-02-10 12:44:40|746370.9|745370.9|746406|745406|746410.2|745410.2|746356.5|745356.5|23
1644497090000|2022-02-10 12:44:50|746403.4|745403.4|746401.3|745401.3|746407.9|745407.9|746397|745397|23
1644497100000|2022-02-10 12:45:00|746398|745398|746403.2|745403.2|746406.8|745406.8|746398|745398|33
1644497110000|2022-02-10 12:45:10|746399.3|745399.3|746449.3|745449.3|746457.6|745457.6|746398.8|745398.8|35
1644497120000|2022-02-10 12:45:20|746449.2|745449.2|746449|745449|746452.2|745452.2|746441.1|745441.1|21
1644497130000|2022-02-10 12:45:30|746447.6|745447.6|746430.4|745430.4|746448.8|745448.8|746425.2|745425.2|22
1644497140000|2022-02-10 12:45:40|746426.7|745426.7|746453.4|745453.4|746456.2|745456.2|746426.7|745426.7|26
1644497150000|2022-02-10 12:45:50|746455.7|745455.7|746460.6|745460.6|746494|745494|746431.5|745431.5|34
1644497160000|2022-02-10 12:46:00|746455.8|745455.8|746439.5|745439.5|746465.9|745465.9|746432.7|745432.7|23
1644497170000|2022-02-10 12:46:10|746445.4|745445.4|746425.8|745425.8|746445.4|745445.4|746416.8|745416.8|25
1644497180000|2022-02-10 12:46:20|746426.3|745426.3|746434.4|745434.4|746444.7|745444.7|746423.2|745423.2|25
1644497190000|2022-02-10 12:46:30|746436.5|745436.5|746323.9|745323.9|746437.5|745437.5|746323.9|745323.9|19
1644497200000|2022-02-10 12:46:40|746322.7|745322.7|746335.4|745335.4|746335.9|745335.9|746322.1|745322.1|27
1644497210000|2022-02-10 12:46:50|746354|745354|746354.1|745354.1|746358|745358|746348.3|745348.3|27
1644497220000|2022-02-10 12:47:00|746356.5|745356.5|746133|745133|746359.1|745359.1|746133|745133|36
1644497230000|2022-02-10 12:47:10|746132.2|745132.2|745923.2|744923.2|746162.3|745162.3|745923.2|744923.2|34
1644497240000|2022-02-10 12:47:20|745909.6|744909.6|745728.1|744728.1|745909.6|744909.6|745711.7|744711.7|37
1644497250000|2022-02-10 12:47:30|745728.6|744728.6|745724.6|744724.6|745744.3|744744.3|745696.3|744696.3|38
1644497260000|2022-02-10 12:47:40|745718.3|744718.3|745395.9|744395.9|745728.9|744728.9|745394.3|744394.3|39
1644497270000|2022-02-10 12:47:50|745386.2|744386.2|745147.2|744147.2|745569.3|744569.3|745147.2|744147.2|38
1644497280000|2022-02-10 12:48:00|745135.4|744135.4|745264.7|744264.7|745804.1|744311.5|745129.1|743633.8|40
1644497290000|2022-02-10 12:48:10|745270.8|744270.8|745667.4|743667.4|745850.1|744347.7|745204.2|743667.4|40
1644497300000|2022-02-10 12:48:20|745657|743657|745580.1|743580.1|745657|744054.1|744924.3|743463.3|40
1644497310000|2022-02-10 12:48:30|745580.7|743580.7|745537.5|743537.5|745603.2|744032.7|745014.9|743530.6|39
1644497320000|2022-02-10 12:48:40|745048.4|744048.4|745050.1|744050.1|745537.5|744057.6|744959.3|743469.9|40
1644497330000|2022-02-10 12:48:50|745051.2|744051.2|745160.3|744160.3|745173.6|744173.6|745032.1|744032.1|40
1644497340000|2022-02-10 12:49:00|745157.4|744157.4|744973.9|743973.9|745166.2|744166.2|744969.3|743969.3|39
1644497350000|2022-02-10 12:49:10|744957.7|743957.7|744985.8|743985.8|745369.4|744003.1|744863.5|743363.1|40
1644497360000|2022-02-10 12:49:20|744979.9|743979.9|745001.2|744001.2|745001.2|744001.2|744908.1|743908.1|39
1644497370000|2022-02-10 12:49:30|744993.1|743993.1|745061.4|744061.4|745113|744113|744964|743964|37
1644497380000|2022-02-10 12:49:40|745060.7|744060.7|744960.3|743960.3|745061|744061|744960.3|743960.3|38
1644497390000|2022-02-10 12:49:50|744959.7|743959.7|744959|743959|745019|744019|744915.1|743915.1|39
1644497400000|2022-02-10 12:50:00|744954|743954|744892.4|743892.4|744954|743954|744828.2|743828.2|38
1644497410000|2022-02-10 12:50:10|744891.1|743891.1|744909.8|743909.8|744965.2|743965.2|744887.7|743887.7|37
1644497420000|2022-02-10 12:50:20|744914.6|743914.6|744865|743865|744914.6|743914.6|744845.8|743845.8|35
1644497430000|2022-02-10 12:50:30|744867.7|743867.7|744790.9|743790.9|744874.9|743874.9|744735.9|743735.9|39
1644497440000|2022-02-10 12:50:40|744788.6|743788.6|744751.4|743751.4|744788.6|743788.6|744751.4|743751.4|37
1644497450000|2022-02-10 12:50:50|744743.3|743743.3|744641.1|743641.1|744751.6|743751.6|744641.1|743641.1|34
1644497460000|2022-02-10 12:51:00|744642.4|743642.4|744419|743419|744647.2|743647.2|744419|743419|35
1644497470000|2022-02-10 12:51:10|744426|743426|744147.7|743147.7|744426.4|743426.4|744147.7|743147.7|38
1644497480000|2022-02-10 12:51:20|744152|743152|744113.6|743113.6|744665.2|743232.7|744099|742665.2|39
1644497490000|2022-02-10 12:51:30|744110.5|743110.5|744711.5|742711.5|744713.1|743275.3|744110.5|742700.2|38
1644497500000|2022-02-10 12:51:40|744712|742712|744306.8|743306.8|744718|743404.9|744306.8|742707.8|35
1644497510000|2022-02-10 12:51:50|744310.1|743310.1|744512.3|743512.3|744526.7|743526.7|744305.4|743305.4|37
1644497520000|2022-02-10 12:52:00|744512.5|743512.5|744584|743584|744595.5|743595.5|744511.6|743511.6|37
1644497530000|2022-02-10 12:52:10|744583.9|743583.9|744639|743639|744645.9|743645.9|744580|743580|37
1644497540000|2022-02-10 12:52:20|744633.8|743633.8|744611|743611|744650|743650|744593.7|743593.7|34
1644497550000|2022-02-10 12:52:30|744595.5|743595.5|744360.4|743360.4|744625.1|743625.1|744314.7|743314.7|37
1644497560000|2022-02-10 12:52:40|744358.6|743358.6|744131|743131|744358.6|743358.6|744126.6|743126.6|35
1644497570000|2022-02-10 12:52:50|744120.6|743120.6|744518.9|742518.9|744518.9|743175.4|744116.8|742518.9|33
1644497580000|2022-02-10 12:53:00|744528|742528|743993.9|742993.9|744554.2|743077.5|743983.6|742495.5|40
1644497590000|2022-02-10 12:53:10|743995.1|742995.1|744033.2|743033.2|744536.8|743094|743966.9|742456.3|39
1644497600000|2022-02-10 12:53:20|744026|743026|744034.3|743034.3|744527.7|743052.4|744005.2|742506.5|34
1644497610000|2022-02-10 12:53:30|744042.7|743042.7|744010.6|743010.6|744073.9|743073.9|743985.2|742985.2|35
1644497620000|2022-02-10 12:53:40|744007.5|743007.5|744007.1|743007.1|744025.5|743025.5|744001|743001|31
1644497630000|2022-02-10 12:53:50|744004.2|743004.2|744005|743005|744010.2|743010.2|743987|742987|34
1644497640000|2022-02-10 12:54:00|744008.3|743008.3|744033.7|743033.7|744041.7|743041.7|744004.1|743004.1|31
1644497650000|2022-02-10 12:54:10|744034|743034|743932.1|742932.1|744051.6|743051.6|743920.8|742920.8|30
1644497660000|2022-02-10 12:54:20|743989.7|742989.7|744064.2|743064.2|744066.6|743066.6|743989.7|742989.7|35
1644497670000|2022-02-10 12:54:30|744062.3|743062.3|744029.5|743029.5|744082.8|743082.8|743970.2|742970.2|35
1644497680000|2022-02-10 12:54:40|744028.3|743028.3|744070.1|743070.1|744072.7|743072.7|743983.4|742983.4|37
1644497690000|2022-02-10 12:54:50|744072.6|743072.6|744279.4|743279.4|744280|743280|744067.5|743067.5|37
1644497700000|2022-02-10 12:55:00|744277.9|743277.9|744180.2|743180.2|744282|743282|744180.2|743180.2|32
1644497710000|2022-02-10 12:55:10|744184.5|743184.5|744063.4|743063.4|744204.9|743204.9|744053.7|743053.7|35
1644497720000|2022-02-10 12:55:20|744059.5|743059.5|744086|743086|744092|743092|744057.3|743057.3|36
1644497730000|2022-02-10 12:55:30|744087.6|743087.6|744036.5|743036.5|744087.6|743087.6|744011.5|743011.5|35
1644497740000|2022-02-10 12:55:40|743932.6|742932.6|744047.9|743047.9|744071.5|743071.5|743932.6|742932.6|32
1644497750000|2022-02-10 12:55:50|744053.2|743053.2|743957.6|742957.6|744092.6|743092.6|743912.2|742912.2|35
1644497760000|2022-02-10 12:56:00|743947.6|742947.6|744027.8|743027.8|744034.3|743034.3|743937.7|742937.7|35
1644497770000|2022-02-10 12:56:10|744026.9|743026.9|744027.9|743027.9|744048.5|743048.5|744016.3|743016.3|29
1644497780000|2022-02-10 12:56:20|744023.5|743023.5|744070.8|743070.8|744076|743076|744018.3|743018.3|28
1644497790000|2022-02-10 12:56:30|744076.2|743076.2|744055.8|743055.8|744076.2|743076.2|744043.8|743043.8|31
1644497800000|2022-02-10 12:56:40|744055.3|743055.3|744046.4|743046.4|744068.3|743068.3|744037|743037|29
1644497810000|2022-02-10 12:56:50|744044.4|743044.4|744046.6|743046.6|744050.9|743050.9|744032.4|743032.4|29
1644497820000|2022-02-10 12:57:00|744049.3|743049.3|744057.3|743057.3|744060.4|743060.4|744042|743042|24
1644497830000|2022-02-10 12:57:10|744059.5|743059.5|744105.5|743105.5|744108.4|743108.4|744037|743037|29
1644497840000|2022-02-10 12:57:20|744103.7|743103.7|744135.2|743135.2|744172.7|743172.7|744100.6|743100.6|36
1644497850000|2022-02-10 12:57:30|744144.9|743144.9|744142.8|743142.8|744180.3|743180.3|744142|743142|32
1644497860000|2022-02-10 12:57:40|744142.7|743142.7|744177.2|743177.2|744194|743194|744125.2|743125.2|31
1644497870000|2022-02-10 12:57:50|744183.6|743183.6|744147|743147|744183.6|743183.6|744132.8|743132.8|31
1644497880000|2022-02-10 12:58:00|744157.3|743157.3|744127.1|743127.1|744159.5|743159.5|744117.5|743117.5|32
1644497890000|2022-02-10 12:58:10|744129.5|743129.5|744125.6|743125.6|744129.5|743129.5|744073.9|743073.9|36
1644497900000|2022-02-10 12:58:20|744124.7|743124.7|744151.1|743151.1|744164.3|743164.3|744092|743092|33
1644497910000|2022-02-10 12:58:30|744155.8|743155.8|744181.2|743181.2|744181.2|743181.2|744152|743152|25
1644497920000|2022-02-10 12:58:40|744173.3|743173.3|744104.6|743104.6|744184.2|743184.2|744086.6|743086.6|31
1644497930000|2022-02-10 12:58:50|744103.1|743103.1|744151.1|743151.1|744164.2|743164.2|744103.1|743103.1|33
1644497940000|2022-02-10 12:59:00|744132|743132|744113.2|743113.2|744138.4|743138.4|744105.8|743105.8|30
1644497950000|2022-02-10 12:59:10|744118.4|743118.4|744101.7|743101.7|744590|743118.4|744078.2|742577.6|34
1644497960000|2022-02-10 12:59:20|744591.9|742591.9|744102|743102|744599.3|743109.5|744086.2|742591.9|30
1644497970000|2022-02-10 12:59:30|744118.9|743118.9|744093.8|743093.8|744636|743133|744091|742633.6|32
1644497980000|2022-02-10 12:59:40|744090.4|743090.4|744112.9|743112.9|744113|743113|744090.1|743090.1|29
1644497990000|2022-02-10 12:59:50|744113.1|743113.1|744098.7|743098.7|744117.8|743117.8|744095.6|743095.6|27
1644498000000|2022-02-10 13:00:00|744104.1|743104.1|743998.9|742998.9|744104.1|743104.1|743990.8|742990.8|38
1644498010000|2022-02-10 13:00:10|743994.1|742994.1|744032.3|743032.3|744533.5|743048.6|743877.6|742483.2|35
1644498020000|2022-02-10 13:00:20|744027.2|743027.2|744070.4|743070.4|744561.1|743073.5|744009.8|742556|34
1644498030000|2022-02-10 13:00:30|744073.3|743073.3|744084|743084|744084|743084|744053.7|743053.7|36
1644498040000|2022-02-10 13:00:40|744065.4|743065.4|744232.4|743232.4|744274.8|743274.8|744065.4|743065.4|36
1644498050000|2022-02-10 13:00:50|744227.4|743227.4|744315.6|743315.6|744389.9|743389.9|744227.4|743227.4|30
1644498060000|2022-02-10 13:01:00|744311.8|743311.8|744396.7|743396.7|744398|743398|744309.4|743309.4|35
1644498070000|2022-02-10 13:01:10|744395.5|743395.5|744383.7|743383.7|744461.7|743461.7|744383.7|743383.7|33
1644498080000|2022-02-10 13:01:20|744379|743379|744316.3|743316.3|744379|743379|744277.5|743277.5|35
1644498090000|2022-02-10 13:01:30|744316.5|743316.5|744316|743316|744337|743337|744271.2|743271.2|33
1644498100000|2022-02-10 13:01:40|744317.9|743317.9|744309.9|743309.9|744323.4|743323.4|744300.2|743300.2|29
1644498110000|2022-02-10 13:01:50|744315.1|743315.1|744259.3|743259.3|744316.9|743316.9|744257.5|743257.5|29
1644498120000|2022-02-10 13:02:00|744256.9|743256.9|744302.7|743302.7|744302.7|743302.7|744255.5|743255.5|34
1644498130000|2022-02-10 13:02:10|744302.9|743302.9|744301.2|743301.2|744305.1|743305.1|744285.8|743285.8|29
1644498140000|2022-02-10 13:02:20|744302|743302|744232.4|743232.4|744302.6|743302.6|744186.9|743186.9|29
1644498150000|2022-02-10 13:02:30|744230.9|743230.9|744261.6|743261.6|744262.8|743262.8|744227.9|743227.9|26
1644498160000|2022-02-10 13:02:40|744262.1|743262.1|744271.9|743271.9|744273.1|743273.1|744259.5|743259.5|25
1644498170000|2022-02-10 13:02:50|744272.2|743272.2|744218.9|743218.9|744279.2|743279.2|744210.9|743210.9|27
1644498180000|2022-02-10 13:03:00|744217.2|743217.2|744214.2|743214.2|744217.2|743217.2|744207.9|743207.9|26
1644498190000|2022-02-10 13:03:10|744215.4|743215.4|744204|743204|744219|743219|744203.9|743203.9|24
1644498200000|2022-02-10 13:03:20|744204.7|743204.7|744232|743232|744232|743232|744116.5|743116.5|37
1644498210000|2022-02-10 13:03:30|744233.9|743233.9|744184.5|743184.5|744243|743243|744164.5|743164.5|35
1644498220000|2022-02-10 13:03:40|744185.7|743185.7|744186.6|743186.6|744201.2|743201.2|744170.7|743170.7|27
1644498230000|2022-02-10 13:03:50|744187.3|743187.3|744165.5|743165.5|744270.3|743270.3|744163.3|743163.3|27
1644498240000|2022-02-10 13:04:00|744164.3|743164.3|744230.6|743230.6|744236.2|743236.2|744151|743151|33
1644498250000|2022-02-10 13:04:10|744234|743234|744214.6|743214.6|744234.1|743234.1|744206|743206|29
1644498260000|2022-02-10 13:04:20|744217|743217|744135.4|743135.4|744217|743217|744132.3|743132.3|37
1644498270000|2022-02-10 13:04:30|744132.2|743132.2|744158.4|743158.4|744169|743169|744123.7|743123.7|31
1644498280000|2022-02-10 13:04:40|744157.8|743157.8|744049.6|743049.6|744157.9|743157.9|744049.2|743049.2|33
1644498290000|2022-02-10 13:04:50|744054.2|743054.2|744039.5|743039.5|744054.2|743054.2|744034.4|743034.4|23
1644498300000|2022-02-10 13:05:00|744039|743039|744016.2|743016.2|744069.9|743069.9|743947.2|742947.2|34
1644498310000|2022-02-10 13:05:10|744011.1|743011.1|744005.8|743005.8|744017.8|743017.8|743995.2|742995.2|34
1644498320000|2022-02-10 13:05:20|744003.1|743003.1|744048.9|743048.9|744050.7|743050.7|744003.1|743003.1|35
1644498330000|2022-02-10 13:05:30|744052.8|743052.8|744095.5|743095.5|744101.8|743101.8|744052.8|743052.8|26
1644498340000|2022-02-10 13:05:40|744094.5|743094.5|744036.7|743036.7|744103.3|743103.3|744036.7|743036.7|21
1644498350000|2022-02-10 13:05:50|744044|743044|744150|743150|744170|743170|744041.8|743041.8|33
1644498360000|2022-02-10 13:06:00|744127.2|743127.2|744022.5|743022.5|744131.5|743131.5|744017.7|743017.7|33
1644498370000|2022-02-10 13:06:10|744016.9|743016.9|744052.6|743052.6|744063.9|743063.9|744016.9|743016.9|33
1644498380000|2022-02-10 13:06:20|744063.9|743063.9|744036.5|743036.5|744063.9|743063.9|744034|743034|28
1644498390000|2022-02-10 13:06:30|744041.7|743041.7|744035.6|743035.6|744057.6|743057.6|744025.6|743025.6|32
1644498400000|2022-02-10 13:06:40|744032.5|743032.5|744019.6|743019.6|744037.9|743037.9|744014.8|743014.8|25
1644498410000|2022-02-10 13:06:50|744020.8|743020.8|744035.7|743035.7|744051.7|743051.7|744017|743017|27
1644498420000|2022-02-10 13:07:00|744037.3|743037.3|744021.6|743021.6|744040.5|743040.5|744021.6|743021.6|22
1644498430000|2022-02-10 13:07:10|744022.7|743022.7|743963.3|742963.3|744022.7|743022.7|743956|742956|23
1644498440000|2022-02-10 13:07:20|743941.4|742941.4|744031|743031|744038.1|743038.1|743941.4|742941.4|33
1644498450000|2022-02-10 13:07:30|744036.1|743036.1|744016.1|743016.1|744037.4|743037.4|744008.1|743008.1|26
1644498460000|2022-02-10 13:07:40|744013.6|743013.6|744016.2|743016.2|744018|743018|743988.6|742988.6|30
1644498470000|2022-02-10 13:07:50|744013.9|743013.9|744026.4|743026.4|744026.4|743026.4|744006.6|743006.6|25
1644498480000|2022-02-10 13:08:00|744027.5|743027.5|743924.2|742924.2|744027.5|743027.5|743924.2|742924.2|26
1644498490000|2022-02-10 13:08:10|743925|742925|743931.4|742931.4|743953|742953|743913.2|742913.2|30
1644498500000|2022-02-10 13:08:20|743932.7|742932.7|743909.8|742909.8|743932.7|742932.7|743904.6|742904.6|31
1644498510000|2022-02-10 13:08:30|743907.5|742907.5|743651|742651|743910.1|742910.1|743624.8|742624.8|38
1644498520000|2022-02-10 13:08:40|743648.5|742648.5|743454.8|742454.8|743651.2|742651.2|743431.4|742431.4|39
1644498530000|2022-02-10 13:08:50|743454.5|742454.5|743570.2|742570.2|743570.8|742570.8|743433.9|742433.9|39
1644498540000|2022-02-10 13:09:00|743572.6|742572.6|743486|742486|743699.8|742699.8|743485.4|742485.4|39
1644498550000|2022-02-10 13:09:10|743477.5|742477.5|743440.9|742440.9|743555.2|742555.2|743419.8|742419.8|40
1644498560000|2022-02-10 13:09:20|743435.2|742435.2|743511.5|742511.5|743516.9|742516.9|743431.5|742431.5|39
1644498570000|2022-02-10 13:09:30|743504|742504|743538|742538|743538|742538|743449.5|742449.5|37
1644498580000|2022-02-10 13:09:40|743531.2|742531.2|743284.2|742284.2|743532|742532|743267|742267|36
1644498590000|2022-02-10 13:09:50|743297.7|742297.7|743369.6|742369.6|743371.9|742371.9|743297.7|742297.7|34
1644498600000|2022-02-10 13:10:00|743369.8|742369.8|743314.8|742314.8|743369.8|742369.8|743312.8|742312.8|31
1644498610000|2022-02-10 13:10:10|743311.5|742311.5|743439.7|742439.7|743450.3|742450.3|743311.5|742311.5|34
1644498620000|2022-02-10 13:10:20|743454.6|742454.6|743485.5|742485.5|743491.5|742491.5|743453.9|742453.9|35
1644498630000|2022-02-10 13:10:30|743486.1|742486.1|743662.5|742662.5|743662.5|742662.5|743482.6|742482.6|34
1644498640000|2022-02-10 13:10:40|743662.8|742662.8|743720.8|742720.8|743747.3|742747.3|743660.2|742660.2|34
1644498650000|2022-02-10 13:10:50|743719.1|742719.1|743846.9|742846.9|743850.4|742850.4|743716.1|742716.1|38
1644498660000|2022-02-10 13:11:00|743845.9|742845.9|743489.7|742489.7|743849.5|742849.5|743488.7|742488.7|38
1644498670000|2022-02-10 13:11:10|743488.3|742488.3|743499.2|742499.2|743505.9|742505.9|743456.3|742456.3|32
1644498680000|2022-02-10 13:11:20|743501.9|742501.9|743443.7|742443.7|743567.3|742567.3|743406.9|742406.9|31
1644498690000|2022-02-10 13:11:30|743435.3|742435.3|743599|742599|744066|742599|743435.3|742053.4|33
1644498700000|2022-02-10 13:11:40|743595.7|742595.7|743605.1|742605.1|743622.3|742622.3|743592.8|742592.8|28
1644498710000|2022-02-10 13:11:50|743604.6|742604.6|743753.4|742753.4|743765.9|742765.9|743604.6|742604.6|28
1644498720000|2022-02-10 13:12:00|743756|742756|743745.9|742745.9|743785.6|742785.6|743745.9|742745.9|36
1644498730000|2022-02-10 13:12:10|743749.6|742749.6|743687.9|742687.9|743749.6|742749.6|743605.9|742605.9|35
1644498740000|2022-02-10 13:12:20|743686.6|742686.6|743702.2|742702.2|743705|742705|743673.6|742673.6|34
1644498750000|2022-02-10 13:12:30|743705|742705|743726.4|742726.4|743727.6|742727.6|743705|742705|26
1644498760000|2022-02-10 13:12:40|743726.9|742726.9|743823.6|742823.6|743823.6|742823.6|743699|742699|34
1644498770000|2022-02-10 13:12:50|743825|742825|743846.2|742846.2|743866.7|742866.7|743822.9|742822.9|33
1644498780000|2022-02-10 13:13:00|743846.3|742846.3|743830.9|742830.9|743851.9|742851.9|743830.9|742830.9|31
1644498790000|2022-02-10 13:13:10|743829.7|742829.7|743806.3|742806.3|743829.7|742829.7|743700.1|742700.1|32
1644498800000|2022-02-10 13:13:20|743805.7|742805.7|743876.5|742876.5|743896.2|742896.2|743804.1|742804.1|35
1644498810000|2022-02-10 13:13:30|743876.8|742876.8|743645.4|742645.4|743893.8|742893.8|743645.4|742645.4|35
1644498820000|2022-02-10 13:13:40|743648.8|742648.8|743776.6|742776.6|743777.5|742777.5|743648.4|742648.4|34
1644498830000|2022-02-10 13:13:50|743777.7|742777.7|743849.9|742849.9|743849.9|742849.9|743748.5|742748.5|35
1644498840000|2022-02-10 13:14:00|743846.5|742846.5|743846.6|742846.6|743850.9|742850.9|743804.6|742804.6|37
1644498850000|2022-02-10 13:14:10|743845.8|742845.8|743876.3|742876.3|743890.2|742890.2|743843.1|742843.1|34
1644498860000|2022-02-10 13:14:20|743876.5|742876.5|743927.3|742927.3|743927.3|742927.3|743869.2|742869.2|35
1644498870000|2022-02-10 13:14:30|743915.1|742915.1|743844.2|742844.2|743924.9|742924.9|743844.2|742844.2|34
1644498880000|2022-02-10 13:14:40|743839.4|742839.4|743758.8|742758.8|743844.3|742844.3|743742.2|742742.2|32
1644498890000|2022-02-10 13:14:50|743766.1|742766.1|743764.5|742764.5|743766.1|742766.1|743746.8|742746.8|33
1644498900000|2022-02-10 13:15:00|743764.4|742764.4|743768.5|742768.5|743778.2|742778.2|743737.5|742737.5|36
1644498910000|2022-02-10 13:15:10|743768|742768|743767.6|742767.6|743772.3|742772.3|743764.1|742764.1|31
1644498920000|2022-02-10 13:15:20|743768.5|742768.5|743758.6|742758.6|743768.5|742768.5|743729.4|742729.4|36
1644498930000|2022-02-10 13:15:30|743750.7|742750.7|743914|742914|743914|742914|743747.8|742747.8|34
1644498940000|2022-02-10 13:15:40|743927|742927|743931.2|742931.2|743933.7|742933.7|743880.8|742880.8|28
1644498950000|2022-02-10 13:15:50|743929.5|742929.5|744073.5|743073.5|744094.3|743094.3|743924|742924|32
1644498960000|2022-02-10 13:16:00|744080.9|743080.9|744077|743077|744130.3|743130.3|744056.7|743056.7|36
1644498970000|2022-02-10 13:16:10|744074|743074|744006.6|743006.6|744127|743127|743896.4|742896.4|37
1644498980000|2022-02-10 13:16:20|744008.2|743008.2|744026|743026|744114.5|743114.5|744004.4|743004.4|37
1644498990000|2022-02-10 13:16:30|744026.9|743026.9|744035.9|743035.9|744038.7|743038.7|744025.9|743025.9|25
1644499000000|2022-02-10 13:16:40|744034.7|743034.7|744066.1|743066.1|744084.5|743084.5|744031.4|743031.4|22
1644499010000|2022-02-10 13:16:50|744066.5|743066.5|744090.5|743090.5|744091.5|743091.5|743990.8|742990.8|30
1644499020000|2022-02-10 13:17:00|744078.9|743078.9|744017.3|743017.3|744078.9|743078.9|744001.5|743001.5|38
1644499030000|2022-02-10 13:17:10|744019.6|743019.6|743978|742978|744020.6|743020.6|743978|742978|28
1644499040000|2022-02-10 13:17:20|743975.5|742975.5|743924|742924|743984|742984|743895.9|742895.9|34
1644499050000|2022-02-10 13:17:30|743923.7|742923.7|744004.9|743004.9|744005.8|743005.8|743909.7|742909.7|35
1644499060000|2022-02-10 13:17:40|744004.4|743004.4|744075.9|743075.9|744076.3|743076.3|744004.4|743004.4|31
1644499070000|2022-02-10 13:17:50|744074.9|743074.9|744074.5|743074.5|744088.5|743088.5|744074.5|743074.5|27
1644499080000|2022-02-10 13:18:00|744074.8|743074.8|744104|743104|744104|743104|744072.1|743072.1|32
1644499090000|2022-02-10 13:18:10|744101|743101|744095.7|743095.7|744101|743101|744087.7|743087.7|29
1644499100000|2022-02-10 13:18:20|744098.4|743098.4|744178.5|743178.5|744225|743225|744093|743093|32
1644499110000|2022-02-10 13:18:30|744180.9|743180.9|744116.7|743116.7|744226.4|743226.4|744116.7|743116.7|35
1644499120000|2022-02-10 13:18:40|744105|743105|744138.9|743138.9|744171.6|743171.6|744105|743105|34
1644499130000|2022-02-10 13:18:50|744145.7|743145.7|744197.7|743197.7|744214.8|743214.8|744145.7|743145.7|32
1644499140000|2022-02-10 13:19:00|744166.8|743166.8|744119.1|743119.1|744166.8|743166.8|744078.7|743078.7|38
1644499150000|2022-02-10 13:19:10|744119.5|743119.5|744156.8|743156.8|744167.2|743167.2|744119.5|743119.5|36
1644499160000|2022-02-10 13:19:20|744155.5|743155.5|744196|743196|744196|743196|744147.6|743147.6|35
1644499170000|2022-02-10 13:19:30|744195.6|743195.6|744203.9|743203.9|744214.1|743214.1|744165.4|743165.4|34
1644499180000|2022-02-10 13:19:40|744205|743205|744189.5|743189.5|744215|743215|744186.4|743186.4|28
1644499190000|2022-02-10 13:19:50|744188.3|743188.3|744242.3|743242.3|744244.1|743244.1|744177.4|743177.4|33
1644499200000|2022-02-10 13:20:00|744243.9|743243.9|744150.6|743150.6|744243.9|743243.9|744148.6|743148.6|37
1644499210000|2022-02-10 13:20:10|744151.2|743151.2|744187.7|743187.7|744221.3|743221.3|744136.6|743136.6|34
1644499220000|2022-02-10 13:20:20|744187.6|743187.6|744207.3|743207.3|744230|743230|744187.6|743187.6|36
1644499230000|2022-02-10 13:20:30|744208.3|743208.3|744226.4|743226.4|744226.5|743226.5|744208|743208|27
1644499240000|2022-02-10 13:20:40|744221.3|743221.3|744218|743218|744242.8|743242.8|744203.9|743203.9|31
1644499250000|2022-02-10 13:20:50|744211.8|743211.8|744130.7|743130.7|744213.6|743213.6|744122.8|743122.8|38
1644499260000|2022-02-10 13:21:00|744136.7|743136.7|744156.2|743156.2|744179.2|743179.2|744125.1|743125.1|33
1644499270000|2022-02-10 13:21:10|744151.8|743151.8|744088.2|743088.2|744151.8|743151.8|744087.2|743087.2|31
1644499280000|2022-02-10 13:21:20|744087.5|743087.5|744072.5|743072.5|744093.7|743093.7|744069.8|743069.8|29
1644499290000|2022-02-10 13:21:30|744074.3|743074.3|744090.9|743090.9|744134.2|743134.2|744064.2|743064.2|35
1644499300000|2022-02-10 13:21:40|744091.8|743091.8|744117.3|743117.3|744133|743133|744080.2|743080.2|34
1644499310000|2022-02-10 13:21:50|744120.4|743120.4|744154.4|743154.4|744154.5|743154.5|744120.4|743120.4|32
1644499320000|2022-02-10 13:22:00|744155.1|743155.1|744119.2|743119.2|744155.1|743155.1|744098.7|743098.7|35
1644499330000|2022-02-10 13:22:10|744109.4|743109.4|744121.9|743121.9|744135.5|743135.5|744109.4|743109.4|28
1644499340000|2022-02-10 13:22:20|744122.7|743122.7|744140.9|743140.9|744160.6|743160.6|744122.7|743122.7|24
1644499350000|2022-02-10 13:22:30|744129.5|743129.5|744176.4|743176.4|744176.4|743176.4|744127|743127|28
1644499360000|2022-02-10 13:22:40|744179.6|743179.6|744135.5|743135.5|744179.6|743179.6|744130.7|743130.7|28
1644499370000|2022-02-10 13:22:50|744136|743136|744152.5|743152.5|744167|743167|744135.1|743135.1|30
1644499380000|2022-02-10 13:23:00|744148.1|743148.1|744114.8|743114.8|744148.1|743148.1|744114.8|743114.8|26
1644499390000|2022-02-10 13:23:10|744117.2|743117.2|744120.8|743120.8|744120.8|743120.8|744114.7|743114.7|20
1644499400000|2022-02-10 13:23:20|744120.9|743120.9|744109.9|743109.9|744120.9|743120.9|744100.1|743100.1|27
1644499410000|2022-02-10 13:23:30|744117.6|743117.6|744163|743163|744197.2|743197.2|744115.4|743115.4|27
1644499420000|2022-02-10 13:23:40|744158.2|743158.2|744161.8|743161.8|744255.8|743255.8|744158.2|743158.2|29
1644499430000|2022-02-10 13:23:50|744091.9|743091.9|743972.5|742972.5|744105.6|743105.6|743970.3|742970.3|35
1644499440000|2022-02-10 13:24:00|743974.8|742974.8|743968.5|742968.5|743979|742979|743967.9|742967.9|34
1644499450000|2022-02-10 13:24:10|743966.5|742966.5|743935.4|742935.4|743966.6|742966.6|743887.3|742887.3|32
1644499460000|2022-02-10 13:24:20|743934.8|742934.8|743918.6|742918.6|743959.5|742959.5|743911.4|742911.4|34
1644499470000|2022-02-10 13:24:30|743968.6|742968.6|743935.2|742935.2|743995.3|742995.3|743935.2|742935.2|30
1644499480000|2022-02-10 13:24:40|743937.7|742937.7|744003.2|743003.2|744003.9|743003.9|743936.1|742936.1|33
1644499490000|2022-02-10 13:24:50|744003.8|743003.8|744026.1|743026.1|744049.8|743049.8|744001.2|743001.2|29
1644499500000|2022-02-10 13:25:00|744027.9|743027.9|744046.6|743046.6|744051|743051|744002|743002|29
1644499510000|2022-02-10 13:25:10|744045.7|743045.7|743972.7|742972.7|744045.9|743045.9|743957.7|742957.7|29
1644499520000|2022-02-10 13:25:20|743972.6|742972.6|743989.1|742989.1|744012.4|743012.4|743972.6|742972.6|28
1644499530000|2022-02-10 13:25:30|743997|742997|744031|743031|744031.9|743031.9|743984.8|742984.8|30
1644499540000|2022-02-10 13:25:40|744032.2|743032.2|744029|743029|744037.9|743037.9|744029|743029|26
1644499550000|2022-02-10 13:25:50|744030.2|743030.2|743953.8|742953.8|744032|743032|743948|742948|32
1644499560000|2022-02-10 13:26:00|743934.7|742934.7|743723.2|742723.2|743934.7|742934.7|743714.2|742714.2|36
1644499570000|2022-02-10 13:26:10|743718.8|742718.8|743578.3|742578.3|743721.3|742721.3|743562.3|742562.3|35
1644499580000|2022-02-10 13:26:20|743575.5|742575.5|743373.8|742373.8|744080.5|742575.5|743331|742071.9|39
1644499590000|2022-02-10 13:26:30|743361.7|742361.7|743447.1|742447.1|743447.1|742447.1|743348.8|742348.8|31
1644499600000|2022-02-10 13:26:40|743448.4|742448.4|743450.5|742450.5|743450.5|742450.5|743441.9|742441.9|27
1644499610000|2022-02-10 13:26:50|743450.9|742450.9|743456.4|742456.4|743469.8|742469.8|743450.9|742450.9|29
1644499620000|2022-02-10 13:27:00|743473.5|742473.5|743471.2|742471.2|743480.2|742480.2|743469.4|742469.4|37
1644499630000|2022-02-10 13:27:10|743471.9|742471.9|743422.1|742422.1|743471.9|742471.9|743409.6|742409.6|36
1644499640000|2022-02-10 13:27:20|743424.2|742424.2|743436|742436|743450|742450|743407.4|742407.4|28
1644499650000|2022-02-10 13:27:30|743439.7|742439.7|743457.7|742457.7|743461.9|742461.9|743430.7|742430.7|31
1644499660000|2022-02-10 13:27:40|743459.3|742459.3|743454|742454|743462.7|742462.7|743445.1|742445.1|35
1644499670000|2022-02-10 13:27:50|743453.7|742453.7|743408.9|742408.9|743459.3|742459.3|743396.6|742396.6|27
1644499680000|2022-02-10 13:28:00|743409.2|742409.2|743389.6|742389.6|743409.2|742409.2|743371.7|742371.7|32
1644499690000|2022-02-10 13:28:10|743385.3|742385.3|743837.2|741837.2|743865|742419.4|743304.2|741815.8|34
1644499700000|2022-02-10 13:28:20|743853.3|741853.3|743300.8|742300.8|743855.2|742324.9|743300.6|741804.9|35
1644499710000|2022-02-10 13:28:30|743808.8|741808.8|743686.1|741686.1|743828.5|741828.5|743533.1|741533.1|39
1644499720000|2022-02-10 13:28:40|743682.3|741682.3|743780.3|741780.3|743787.2|741787.2|743668.9|741668.9|39
1644499730000|2022-02-10 13:28:50|743791.8|741791.8|743824.2|741824.2|743828.3|741828.3|743784.6|741784.6|32
1644499740000|2022-02-10 13:29:00|743843.7|741843.7|743901.8|741901.8|743913|741913|743816.6|741816.6|32
1644499750000|2022-02-10 13:29:10|743909.5|741909.5|744019.4|742019.4|744052.2|742052.2|743903.2|741903.2|37
1644499760000|2022-02-10 13:29:20|744045.1|742045.1|744046.5|742046.5|744114.9|742114.9|744019.2|742019.2|39
1644499770000|2022-02-10 13:29:30|744006|742006|744124.9|742124.9|744138.6|742138.6|744006|742006|37
1644499780000|2022-02-10 13:29:40|744130.8|742130.8|744280.5|742280.5|744282.6|742282.6|744113.9|742113.9|34
1644499790000|2022-02-10 13:29:50|744276.4|742276.4|744071.5|742071.5|744277.4|742277.4|744071.5|742071.5|37
1644499800000|2022-02-10 13:30:00|744129.5|742129.5|744226.6|742226.6|744262.8|742262.8|743997.4|741997.4|40
1644499810000|2022-02-10 13:30:10|744288.9|742288.9|745210.5|743210.5|745234.7|743234.7|744286.1|742286.1|40
1644499820000|2022-02-10 13:30:20|745115.4|743115.4|746031.7|744031.7|746189.1|744189.1|745109|743109|40
1644499830000|2022-02-10 13:30:30|746107.2|744107.2|746101.8|744101.8|746492.5|744492.5|745925.6|743925.6|40
1644499840000|2022-02-10 13:30:40|746103.1|744103.1|745537.7|743537.7|746103.1|744103.1|745526.1|743526.1|40
1644499850000|2022-02-10 13:30:50|745534.4|743534.4|745794|743794|745794|743794|745442.8|743442.8|40
1644499860000|2022-02-10 13:31:00|745769.9|743769.9|745746.9|743746.9|745799.5|743799.5|745649.4|743649.4|40
1644499870000|2022-02-10 13:31:10|745743.7|743743.7|746079.2|744079.2|746094.4|744094.4|745711.3|743711.3|40
1644499880000|2022-02-10 13:31:20|746075|744075|746181.6|744181.6|746206.3|744206.3|746061.6|744061.6|40
1644499890000|2022-02-10 13:31:30|746192.5|744192.5|746178.7|744178.7|746210.8|744210.8|746068.4|744068.4|40
1644499900000|2022-02-10 13:31:40|746174.7|744174.7|746203.7|744203.7|746213.9|744213.9|746164.1|744164.1|35
1644499910000|2022-02-10 13:31:50|746192.3|744192.3|745856.9|743856.9|746192.3|744192.3|745845|743845|39
1644499920000|2022-02-10 13:32:00|745876.1|743876.1|745853.9|743853.9|746053|744053|745853.9|743853.9|40
1644499930000|2022-02-10 13:32:10|745848|743848|745641.6|743641.6|745848|743848|745631.9|743631.9|40
1644499940000|2022-02-10 13:32:20|745808.5|743808.5|745693.1|743693.1|745866.8|743866.8|745692.6|743692.6|40
1644499950000|2022-02-10 13:32:30|745689.5|743689.5|745917.1|743917.1|745917.1|743917.1|745629.8|743629.8|39
1644499960000|2022-02-10 13:32:40|745872.6|743872.6|746050.5|744050.5|746082|744596.8|745596.8|743853.1|40
1644499970000|2022-02-10 13:32:50|746042.1|744042.1|746030.6|744030.6|746093.9|744093.9|745881|743881|40
1644499980000|2022-02-10 13:33:00|746026.5|744026.5|746423.5|744423.5|746423.5|744423.5|746021.7|744021.7|39
1644499990000|2022-02-10 13:33:10|746390.5|744390.5|746319.4|744319.4|746412.7|744412.7|746318.4|744318.4|37
1644500000000|2022-02-10 13:33:20|746322.8|744322.8|746326.9|744326.9|746382.3|744382.3|746195.7|744195.7|39
1644500010000|2022-02-10 13:33:30|746333|744333|746241.6|744241.6|746393.4|744393.4|746168.7|744168.7|40
1644500020000|2022-02-10 13:33:40|746242|744242|746380.2|744380.2|746485.1|744485.1|746242|744242|39
1644500030000|2022-02-10 13:33:50|746368.4|744368.4|745930.1|744930.1|746442.7|744952.3|745930|744329.7|38
1644500040000|2022-02-10 13:34:00|745930.8|744930.8|746582|744582|746582|744995.3|745930.8|744502.9|40
1644500050000|2022-02-10 13:34:10|746578.2|744578.2|746038|745038|746727.2|745102|746038|744568.7|39
1644500060000|2022-02-10 13:34:20|746036.5|745036.5|746376.7|744376.7|746591.5|745036.5|745834.3|744349.7|40
1644500070000|2022-02-10 13:34:30|746375.4|744375.4|746576.7|744576.7|746576.7|744973.7|745857.1|744370.8|40
1644500080000|2022-02-10 13:34:40|746071.2|745071.2|746439.3|744439.3|746534.3|745071.2|745907.7|744439.3|40
1644500090000|2022-02-10 13:34:50|745922.9|744922.9|746346.7|744346.7|746406.6|744922.9|745769.7|744266.6|40
1644500100000|2022-02-10 13:35:00|746354.2|744354.2|746296|744296|746359.2|744822.8|745713.6|744198.1|40
1644500110000|2022-02-10 13:35:10|746292|744292|745897.1|744897.1|746341.6|744897.1|745683.1|744169.8|40
1644500120000|2022-02-10 13:35:20|746401.5|744401.5|746058.8|745058.8|746529.1|745058.8|745899|744401.5|40
1644500130000|2022-02-10 13:35:30|745989.4|744989.4|746335.7|744335.7|746520.3|745062.9|745969.4|744327|40
1644500140000|2022-02-10 13:35:40|746330.1|744330.1|745794.4|744794.4|746393.7|744804.1|745794.4|744278.3|38
1644500150000|2022-02-10 13:35:50|745794.9|744794.9|745859.2|744859.2|746385.9|744883.6|745717.5|744289.4|41
1644500160000|2022-02-10 13:36:00|745853.6|744853.6|745503.5|744503.5|746175.9|744899.4|745500|744030.9|40
1644500170000|2022-02-10 13:36:10|745490|744490|745910.2|743910.2|746091.5|744617.8|745424|743906.7|38
1644500180000|2022-02-10 13:36:20|745878.3|743878.3|745784.6|743784.6|745894.1|743894.1|745743.2|743743.2|41
1644500190000|2022-02-10 13:36:30|745788.2|743788.2|745798.5|743798.5|745857.8|744320.1|745149.7|743620.5|40
1644500200000|2022-02-10 13:36:40|745812.2|743812.2|745415.4|743415.4|745849.5|744305.1|744850.9|743346.1|40
1644500210000|2022-02-10 13:36:50|745462|743462|745302.5|743302.5|745462|743462|745187.4|743187.4|39
1644500220000|2022-02-10 13:37:00|745320.8|743320.8|745260.5|743260.5|745345.1|743345.1|745123.7|743123.7|41
1644500230000|2022-02-10 13:37:10|745250.2|743250.2|745334.9|743334.9|745334.9|743334.9|745176.2|743176.2|40
1644500240000|2022-02-10 13:37:20|744857.1|743857.1|744939.9|743939.9|745421.5|743939.9|744734.6|743232.7|39
1644500250000|2022-02-10 13:37:30|744958.5|743958.5|745583.7|743583.7|745594.9|744091.4|744958.5|743428.6|40
1644500260000|2022-02-10 13:37:40|745583.4|743583.4|745686.3|743686.3|745729.6|744175.6|745168.5|743577.5|39
1644500270000|2022-02-10 13:37:50|745683.4|743683.4|745658.3|743658.3|745797.9|743797.9|745633.6|743633.6|40
1644500280000|2022-02-10 13:38:00|745767.9|743767.9|745885|743885|745899|743899|745767.9|743767.9|38
1644500290000|2022-02-10 13:38:10|745884.2|743884.2|745866|743866|745922|744410|745369.6|743811.6|37
1644500300000|2022-02-10 13:38:20|745873.9|743873.9|745414.8|744414.8|745918|744414.8|745390.7|743858.8|39
1644500310000|2022-02-10 13:38:30|745406.8|744406.8|745531.5|744531.5|745908.3|744531.5|745393.6|743898.8|39
1644500320000|2022-02-10 13:38:40|745528.9|744528.9|745438.2|744438.2|745528.9|744528.9|745401.5|744401.5|38
1644500330000|2022-02-10 13:38:50|745408.1|744408.1|745695.2|743695.2|745790.7|744408.1|745180.7|743684.9|40
1644500340000|2022-02-10 13:39:00|745707.5|743707.5|745654.8|743654.8|745707.5|743707.5|745526.5|743526.5|38
1644500350000|2022-02-10 13:39:10|745145.3|744145.3|744999.2|743999.2|745608.1|744184.2|744999.2|743557.6|37
1644500360000|2022-02-10 13:39:20|745506|743506|745765.8|743765.8|745780.6|744067.2|745067.2|743489.2|37
1644500370000|2022-02-10 13:39:30|745726.3|743726.3|745647.6|743647.6|745787.2|743787.2|745647.6|743647.6|39
1644500380000|2022-02-10 13:39:40|745668.5|743668.5|746065.7|744065.7|746105.2|744586|745544.1|743627.1|39
1644500390000|2022-02-10 13:39:50|746076.1|744076.1|746177.7|744177.7|746178.5|744178.5|746024.4|744024.4|40
1644500400000|2022-02-10 13:40:00|746181.1|744181.1|746261.1|744261.1|746313.8|744313.8|746151|744151|40
1644500410000|2022-02-10 13:40:10|746256.6|744256.6|746396.8|744396.8|746396.9|744396.9|746232.8|744232.8|40
1644500420000|2022-02-10 13:40:20|746368|744368|746486.1|744486.1|746520.7|744963.8|745919.7|744368|39
1644500430000|2022-02-10 13:40:30|746483.6|744483.6|745987.3|744987.3|746518.5|744990.2|745946.1|744457.4|32
1644500440000|2022-02-10 13:40:40|745989|744989|746397.4|744397.4|746409.5|744989|745877.8|744354.7|37
1644500450000|2022-02-10 13:40:50|746396.1|744396.1|746422.4|744422.4|746444.2|744986.6|745940|744396.1|36
1644500460000|2022-02-10 13:41:00|745970.2|744970.2|746699.5|744699.5|746715.7|745124|745970.2|744456.7|40
1644500470000|2022-02-10 13:41:10|746687.7|744687.7|746586.5|744586.5|746713.7|744713.7|746506|744506|39
1644500480000|2022-02-10 13:41:20|746645.6|744645.6|746475.1|744475.1|746688.8|745030.8|746012|744475.1|39
1644500490000|2022-02-10 13:41:30|746495.4|744495.4|746751.8|744751.8|746751.8|745120.2|745987.5|744491.5|39
1644500500000|2022-02-10 13:41:40|746725.3|744725.3|746204.8|745204.8|746739|745204.8|746100|744579.7|40
1644500510000|2022-02-10 13:41:50|746730.6|744730.6|746642.4|744642.4|746734.9|745100.2|746100.2|744594|37
1644500520000|2022-02-10 13:42:00|746631.1|744631.1|746618.8|744618.8|746730|744730|746607.2|744607.2|39
1644500530000|2022-02-10 13:42:10|746616.1|744616.1|746617.5|744617.5|746663.8|745100.6|746100.6|744608.4|38
1644500540000|2022-02-10 13:42:20|746646.9|744646.9|746805.3|744805.3|746828.2|744828.2|746641.4|744641.4|40
1644500550000|2022-02-10 13:42:30|746808.7|744808.7|746899.6|744899.6|746899.6|745382.8|746362.2|744798.2|40
1644500560000|2022-02-10 13:42:40|746895.2|744895.2|746951.7|744951.7|746979.2|744979.2|746884.3|744884.3|39
1644500570000|2022-02-10 13:42:50|746950.8|744950.8|746935.8|744935.8|746987.8|744987.8|746880.9|744880.9|36
1644500580000|2022-02-10 13:43:00|746936.2|744936.2|747009.5|745009.5|747022.9|745489.1|746489.1|744885.5|38
1644500590000|2022-02-10 13:43:10|746455.1|745455.1|747205.2|745205.2|747205.2|745667.1|746455.1|745012.6|37
1644500600000|2022-02-10 13:43:20|747204.9|745204.9|747426.2|745426.2|747426.2|745908.4|746884.8|745173|40
1644500610000|2022-02-10 13:43:30|747434.2|745434.2|747538.1|745538.1|747542.2|745953.1|746918|745395.2|40
1644500620000|2022-02-10 13:43:40|747527.2|745527.2|747746.6|745746.6|747916.1|746160.9|747160.9|745527.2|40
1644500630000|2022-02-10 13:43:50|747726.1|745726.1|747778.4|745778.4|747800.3|746287.4|747198.7|745707.1|39
1644500640000|2022-02-10 13:44:00|747766.6|745766.6|747685.5|745685.5|747880.1|746322.5|747322.5|745668.8|38
1644500650000|2022-02-10 13:44:10|747683.6|745683.6|747241.1|746241.1|747811.8|746271.1|747169.3|745669.6|40
1644500660000|2022-02-10 13:44:20|747240.5|746240.5|747939.8|745939.8|747994.2|746475.8|747240.5|745805.7|40
1644500670000|2022-02-10 13:44:30|747953.6|745953.6|747998.3|745998.3|748035.2|746035.2|747923|745923|40
1644500680000|2022-02-10 13:44:40|748004.4|746004.4|748544.2|746544.2|748564.8|746564.8|747995.9|745995.9|39
1644500690000|2022-02-10 13:44:50|748536.5|746536.5|748412|746412|748536.5|746926.9|747900.5|746199.1|39
1644500700000|2022-02-10 13:45:00|748392.6|746392.6|748448.2|746448.2|748649.4|746649.4|748372.2|746372.2|38
1644500710000|2022-02-10 13:45:10|748434|746434|748222.1|746222.1|748447.1|746447.1|748178.6|746178.6|40
1644500720000|2022-02-10 13:45:20|748241.6|746241.6|748101.7|746101.7|748246.5|746246.5|748051.9|746051.9|40
1644500730000|2022-02-10 13:45:30|748081|746081|748077.2|746077.2|748160.3|746160.3|748034.1|746034.1|39
1644500740000|2022-02-10 13:45:40|748095.5|746095.5|747974.9|745974.9|748132.8|746132.8|747961.4|745961.4|38
1644500750000|2022-02-10 13:45:50|747951.4|745951.4|747995.1|745995.1|747996.3|746473.7|747473.7|745908|40
1644500760000|2022-02-10 13:46:00|747992.5|745992.5|747946.6|745946.6|748019.4|746529.3|747466.2|745944.6|40
1644500770000|2022-02-10 13:46:10|747940.3|745940.3|747244.9|746244.9|747952|746453.3|747234.3|745749.7|37
1644500780000|2022-02-10 13:46:20|747247.9|746247.9|747252|746252|747718.3|746252|747157.9|745692.6|39
1644500790000|2022-02-10 13:46:30|747241.8|746241.8|747669.1|745669.1|747749.1|746245.2|747168.3|745668.5|40
1644500800000|2022-02-10 13:46:40|747659|745659|747696.2|745696.2|747715.3|746188.7|747161.5|745603.3|40
1644500810000|2022-02-10 13:46:50|747695.6|745695.6|747727|745727|747892.8|746373.5|747203.9|745677.3|39
1644500820000|2022-02-10 13:47:00|747736.4|745736.4|747793.4|745793.4|747797.6|745797.6|747722|745722|38
1644500830000|2022-02-10 13:47:10|747792|745792|747944.7|745944.7|748032.2|746474.9|747418|745788.3|39
1644500840000|2022-02-10 13:47:20|747950.4|745950.4|747925.3|745925.3|748008.7|746421.5|747352.3|745838.5|40
1644500850000|2022-02-10 13:47:30|747916.8|745916.8|747227.6|746227.6|747916.8|746365|747227.6|745821.3|36
1644500860000|2022-02-10 13:47:40|747228.7|746228.7|747233.4|746233.4|747336.5|746336.5|747227.8|746227.8|38
1644500870000|2022-02-10 13:47:50|747243.1|746243.1|747000.1|746000.1|747522.8|746243.1|747000.1|745512.1|33
1644500880000|2022-02-10 13:48:00|747102.5|746102.5|747264|746264|747626.1|746268|747050.2|745626.1|36
1644500890000|2022-02-10 13:48:10|747280.6|746280.6|747232.8|746232.8|747744.9|746289.6|747229.6|745734.5|38
1644500900000|2022-02-10 13:48:20|747274.4|746274.4|747225.5|746225.5|747697.6|746290.3|747197.3|745694.3|41
1644500910000|2022-02-10 13:48:30|747227.9|746227.9|747678.3|745678.3|747780.4|746279.4|747224.2|745678.3|36
1644500920000|2022-02-10 13:48:40|747079.1|746079.1|747587.7|745587.7|747644.3|746127.7|747079.1|745554.7|37
1644500930000|2022-02-10 13:48:50|747097.9|746097.9|747098.4|746098.4|747588.9|746111.1|747092.7|745567.8|38
1644500940000|2022-02-10 13:49:00|747098|746098|747266.4|746266.4|747266.4|746266.4|747098|746098|40
1644500950000|2022-02-10 13:49:10|747265.7|746265.7|747141.7|746141.7|747694|746267.5|747132.3|745694|39
1644500960000|2022-02-10 13:49:20|747153|746153|747152.8|746152.8|747166.6|746166.6|747124.3|746124.3|38
1644500970000|2022-02-10 13:49:30|747155.3|746155.3|747251.4|746251.4|747257.4|746257.4|747126.3|746126.3|36
1644500980000|2022-02-10 13:49:40|747247|746247|747395.8|746395.8|747415|746415|747242.2|746242.2|34
1644500990000|2022-02-10 13:49:50|747390.1|746390.1|747310.4|746310.4|747414.5|746414.5|747304.5|746304.5|36
1644501000000|2022-02-10 13:50:00|747304.2|746304.2|747351.2|746351.2|747359.4|746359.4|747265.6|746265.6|39
1644501010000|2022-02-10 13:50:10|747361.4|746361.4|747279.6|746279.6|747845.5|746409.3|747279.6|745818.9|39
1644501020000|2022-02-10 13:50:20|747271.8|746271.8|747144.7|746144.7|747326.2|746326.2|747144.3|746144.3|39
1644501030000|2022-02-10 13:50:30|747144.8|746144.8|747252.6|746252.6|747252.6|746252.6|747134.6|746134.6|37
1644501040000|2022-02-10 13:50:40|747254.5|746254.5|747299.8|746299.8|747324.5|746324.5|747232.3|746232.3|34
1644501050000|2022-02-10 13:50:50|747283.4|746283.4|747121.2|746121.2|747284.5|746284.5|747121.2|746121.2|32
1644501060000|2022-02-10 13:51:00|747110|746110|747777.6|745777.6|747798.7|746357.7|747102.3|745599.4|36
1644501070000|2022-02-10 13:51:10|747763.6|745763.6|747765.8|745765.8|747844.9|745844.9|747757.8|745757.8|35
1644501080000|2022-02-10 13:51:20|747766.1|745766.1|747641.9|745641.9|747767.3|745767.3|747618|745618|32
1644501090000|2022-02-10 13:51:30|747639.1|745639.1|747574.9|745574.9|747650.4|745650.4|747574.5|745574.5|36
1644501100000|2022-02-10 13:51:40|747577.9|745577.9|747713.3|745713.3|747740.3|746227|747227|745577.9|37
1644501110000|2022-02-10 13:51:50|747714.1|745714.1|747657.7|745657.7|747717.2|745717.2|747594.9|745594.9|35
1644501120000|2022-02-10 13:52:00|747659.2|745659.2|747686.4|745686.4|747687.9|746132.5|747115.6|745625.8|26
1644501130000|2022-02-10 13:52:10|747679.8|745679.8|747538.5|745538.5|747680.1|746078.5|747010.3|745519.3|34
1644501140000|2022-02-10 13:52:20|747549.4|745549.4|747536.6|745536.6|747549.4|746026.2|747012.6|745519.6|28
1644501150000|2022-02-10 13:52:30|747029.4|746029.4|747470.6|745470.6|747550.7|746048|746999.6|745454.2|35
1644501160000|2022-02-10 13:52:40|747466.7|745466.7|747495.3|745495.3|747495.8|745981.7|746955.8|745464.2|34
1644501170000|2022-02-10 13:52:50|747490.2|745490.2|747388.8|745388.8|747504.2|746040.5|746919.9|745377.4|38
1644501180000|2022-02-10 13:53:00|747390.7|745390.7|746762.8|745762.8|747390.7|745785.8|746715.6|745204.1|39
1644501190000|2022-02-10 13:53:10|746764.4|745764.4|747253.6|745253.6|747274.8|745766.4|746748.3|745250.8|31
1644501200000|2022-02-10 13:53:20|747258.7|745258.7|746765.1|745765.1|747266.1|745765.1|746746|745249.4|34
1644501210000|2022-02-10 13:53:30|746755.2|745755.2|746772.2|745772.2|746790|745790|746719.8|745719.8|35
1644501220000|2022-02-10 13:53:40|746771|745771|746741.9|745741.9|746771|745771|746738|745738|25
1644501230000|2022-02-10 13:53:50|746743.4|745743.4|746806.1|745806.1|747308.7|745816.7|746743.4|745286.3|37
1644501240000|2022-02-10 13:54:00|746804.2|745804.2|747016.1|746016.1|747565.7|746063.1|746799.2|745332.7|40
1644501250000|2022-02-10 13:54:10|747020|746020|747076.3|746076.3|747572|746086.2|747018.6|745510.6|36
1644501260000|2022-02-10 13:54:20|747076.1|746076.1|746993.6|745993.6|747076.1|746076.1|746921.9|745921.9|27
1644501270000|2022-02-10 13:54:30|746993.7|745993.7|747011.6|746011.6|747523.5|746025.4|746990|745509.3|20
1644501280000|2022-02-10 13:54:40|747017|746017|747336.4|746336.4|747809.4|746336.4|747006.3|745673.1|34
1644501290000|2022-02-10 13:54:50|747312.5|746312.5|747361.1|746361.1|747871.7|746388|747312.5|745835.4|35
1644501300000|2022-02-10 13:55:00|747362.9|746362.9|747434.5|746434.5|747928.1|746434.5|747357.9|745903.3|38
1644501310000|2022-02-10 13:55:10|747428.1|746428.1|747328.6|746328.6|747840.2|746440.4|747231.5|745840.2|34
1644501320000|2022-02-10 13:55:20|747343.2|746343.2|747197.1|746197.1|747835.4|746349.9|747197.1|745689.2|37
1644501330000|2022-02-10 13:55:30|747681.8|745681.8|747286.7|746286.7|747792.7|746286.7|747159.1|745643.6|36
1644501340000|2022-02-10 13:55:40|747286.8|746286.8|747180.2|746180.2|747830|746334.9|747172.6|745768|34
1644501350000|2022-02-10 13:55:50|747179.9|746179.9|747135.8|746135.8|747615|746179.9|747092.4|745587|40
1644501360000|2022-02-10 13:56:00|747145|746145|747628.7|745628.7|747645.1|746164.2|747125.9|745621.8|32
1644501370000|2022-02-10 13:56:10|747133.4|746133.4|746951.3|745951.3|747686.1|746192.6|746916.2|745674.4|32
1644501380000|2022-02-10 13:56:20|746945.1|745945.1|746957.6|745957.6|746964.4|745964.4|746939.2|745939.2|21
1644501390000|2022-02-10 13:56:30|746963|745963|746874.4|745874.4|746963|745963|746872.8|745872.8|26
1644501400000|2022-02-10 13:56:40|746873.1|745873.1|746871.7|745871.7|746873.8|745873.8|746866.7|745866.7|20
1644501410000|2022-02-10 13:56:50|746872.2|745872.2|746937.2|745937.2|746942.7|745942.7|746862.4|745862.4|19
1644501420000|2022-02-10 13:57:00|746919.1|745919.1|746684.3|745684.3|746919.1|745919.1|746684.3|745684.3|32
1644501430000|2022-02-10 13:57:10|746640.9|745640.9|746596.2|745596.2|747042.2|745640.9|746538.1|745042.2|38
1644501440000|2022-02-10 13:57:20|746598.4|745598.4|746581.2|745581.2|746624.9|745624.9|746537.3|745537.3|35
1644501450000|2022-02-10 13:57:30|746569.7|745569.7|746417.8|745417.8|747068.6|745573.7|746417.8|745068.6|35
1644501460000|2022-02-10 13:57:40|746366|745366|746266.5|745266.5|746795.2|745379.2|746247.7|744784.6|29
1644501470000|2022-02-10 13:57:50|746280|745280|746270|745270|746820.4|745309|746261.1|744809.1|32
1644501480000|2022-02-10 13:58:00|746270.3|745270.3|746410.8|745410.8|746469.8|745469.8|746256.4|745256.4|33
1644501490000|2022-02-10 13:58:10|746416.6|745416.6|746307.6|745307.6|746423.1|745423.1|746302.7|745302.7|27
1644501500000|2022-02-10 13:58:20|746306.2|745306.2|746298.4|745298.4|746445.3|745445.3|746289.8|745289.8|35
1644501510000|2022-02-10 13:58:30|746302.3|745302.3|746217.5|745217.5|746306.2|745306.2|746195.8|745195.8|25
1644501520000|2022-02-10 13:58:40|746202.7|745202.7|746208.8|745208.8|746226.1|745226.1|746202.6|745202.6|30
1644501530000|2022-02-10 13:58:50|746212.1|745212.1|746266.1|745266.1|746266.1|745266.1|746155.9|745155.9|33
1644501540000|2022-02-10 13:59:00|746289.3|745289.3|746406.6|745406.6|746412.1|745412.1|746264|745264|34
1644501550000|2022-02-10 13:59:10|746414.9|745414.9|746428.3|745428.3|746438.1|745438.1|746411.3|745411.3|32
1644501560000|2022-02-10 13:59:20|746398.5|745398.5|746333.5|745333.5|746402.8|745402.8|746210.7|745210.7|33
1644501570000|2022-02-10 13:59:30|746341.6|745341.6|746228.6|745228.6|746850.7|745359.9|746226.2|744837.6|34
1644501580000|2022-02-10 13:59:40|746227|745227|746178.4|745178.4|746688.3|745227|746154.9|744656.4|31
1644501590000|2022-02-10 13:59:50|746178|745178|746196.1|745196.1|746670.3|745196.1|746134.3|744626.6|31
1644501600000|2022-02-10 14:00:00|746341.8|745341.8|746553.1|745553.1|747030.7|745558.5|746313.7|744859.4|40
1644501610000|2022-02-10 14:00:10|746539.7|745539.7|747194.7|745194.7|747199.2|745694.4|746529.6|745008.9|37
1644501620000|2022-02-10 14:00:20|747195.6|745195.6|747236.4|745236.4|747237|745756|746611.6|745195.6|39
1644501630000|2022-02-10 14:00:30|747232.9|745232.9|747119.9|745119.9|747235.3|745636.8|746607.5|745103.2|39
1644501640000|2022-02-10 14:00:40|747121.6|745121.6|747136.5|745136.5|747141.7|745689.1|746624.6|745121.6|36
1644501650000|2022-02-10 14:00:50|747138.3|745138.3|746668.7|745668.7|747139.4|745687.9|746551.3|745132.4|33
1644501660000|2022-02-10 14:01:00|746670.4|745670.4|746736.9|745736.9|746736.9|745736.9|746668.5|745668.5|34
1644501670000|2022-02-10 14:01:10|746812.2|745812.2|746842.2|745842.2|747358.4|745849.8|746803.7|745322.6|37
1644501680000|2022-02-10 14:01:20|746849.6|745849.6|746913.5|745913.5|746913.5|745913.5|746826.7|745826.7|38
1644501690000|2022-02-10 14:01:30|746908.1|745908.1|747016.2|746016.2|747016.2|746016.2|746886|745886|35
1644501700000|2022-02-10 14:01:40|747025.7|746025.7|747101.1|746101.1|747161.1|746161.1|747025.7|746025.7|37
1644501710000|2022-02-10 14:01:50|747100.8|746100.8|747793.5|745793.5|747797.7|746166.7|747089.5|745786.7|35
1644501720000|2022-02-10 14:02:00|747813.1|745813.1|747882.5|745882.5|747916.5|746389.4|747333.3|745813.1|39
1644501730000|2022-02-10 14:02:10|747881.6|745881.6|747438.2|746438.2|747948.3|746516.5|747366.6|745858.7|36
1644501740000|2022-02-10 14:02:20|747441.2|746441.2|747373.6|746373.6|747505|746505|747373.6|746373.6|38
1644501750000|2022-02-10 14:02:30|747368.4|746368.4|747404|746404|747862.1|746410.9|747349.7|745862.1|36
1644501760000|2022-02-10 14:02:40|747419.3|746419.3|747508.3|746508.3|747508.3|746508.3|747402.6|746402.6|30
1644501770000|2022-02-10 14:02:50|747489.7|746489.7|747543.2|746543.2|747543.2|746543.2|747433|746433|34
1644501780000|2022-02-10 14:03:00|747547.1|746547.1|747404.3|746404.3|747547.1|746547.1|747385.9|746385.9|35
1644501790000|2022-02-10 14:03:10|747416|746416|747251.5|746251.5|747420.3|746420.3|747233.6|746233.6|35
1644501800000|2022-02-10 14:03:20|747252.2|746252.2|747286.4|746286.4|747439.4|746439.4|747208.3|746208.3|38
1644501810000|2022-02-10 14:03:30|747291.4|746291.4|747324.8|746324.8|747829.9|746448.6|747275.2|745776.9|35
1644501820000|2022-02-10 14:03:40|747829|745829|747391.3|746391.3|747859.6|746398.4|747357|745829|32
1644501830000|2022-02-10 14:03:50|747389.4|746389.4|747434.1|746434.1|747487.4|746487.4|747389.4|746389.4|34
1644501840000|2022-02-10 14:04:00|747436.2|746436.2|747311.5|746311.5|747798|746436.2|747279.9|745769.5|36
1644501850000|2022-02-10 14:04:10|747312|746312|747087|746087|747312|746312|747057.5|746057.5|37
1644501860000|2022-02-10 14:04:20|747087.8|746087.8|747564.4|745564.4|747580.3|746087.8|747061.6|745553|32
1644501870000|2022-02-10 14:04:30|747554.3|745554.3|747073.6|746073.6|747567.5|746100.5|747051|745554.3|35
1644501880000|2022-02-10 14:04:40|747068.9|746068.9|747863.2|745863.2|747866.3|746407.1|747057.2|745857.2|40
1644501890000|2022-02-10 14:04:50|747863.3|745863.3|747887.9|745887.9|747892.2|746396.2|747384.6|745863.3|31
1644501900000|2022-02-10 14:05:00|747889.4|745889.4|747262.6|746262.6|747894|746375.6|747225.1|745720.2|36
1644501910000|2022-02-10 14:05:10|747280.4|746280.4|747133.8|746133.8|747280.4|746280.4|747120.7|746120.7|35
1644501920000|2022-02-10 14:05:20|747135.1|746135.1|747245.9|746245.9|747726.6|746252.4|747119|745619.2|36
1644501930000|2022-02-10 14:05:30|747713.5|745713.5|747638.6|745638.6|747713.5|745713.5|747633.1|745633.1|37
1644501940000|2022-02-10 14:05:40|747641.9|745641.9|747696.6|745696.6|747708|745708|747641.9|745641.9|34
1644501950000|2022-02-10 14:05:50|747692.8|745692.8|747123.6|746123.6|747702.8|746169.1|747120.4|745621.5|37
1644501960000|2022-02-10 14:06:00|747118|746118|747104.3|746104.3|747127.5|746127.5|747018.4|746018.4|32
1644501970000|2022-02-10 14:06:10|747109.9|746109.9|747697.3|745697.3|747697.3|746202.9|747095.4|745697.3|35
1644501980000|2022-02-10 14:06:20|747698.1|745698.1|747181.9|746181.9|747698.1|746182.2|747173.4|745688.2|28
1644501990000|2022-02-10 14:06:30|747180.2|746180.2|747065.3|746065.3|747180.2|746180.2|747059.7|746059.7|30
1644502000000|2022-02-10 14:06:40|747066.9|746066.9|747020.9|746020.9|747069.4|746069.4|746992.6|745992.6|34
1644502010000|2022-02-10 14:06:50|747017.8|746017.8|746944.2|745944.2|747018.8|746018.8|746923.9|745923.9|35
1644502020000|2022-02-10 14:07:00|746945.3|745945.3|746972.6|745972.6|746985|745985|746896.6|745896.6|35
1644502030000|2022-02-10 14:07:10|746973.7|745973.7|746918.7|745918.7|746991.4|745991.4|746908.8|745908.8|30
1644502040000|2022-02-10 14:07:20|746918.6|745918.6|746987.3|745987.3|747004.3|746004.3|746918.6|745918.6|32
1644502050000|2022-02-10 14:07:30|746982.1|745982.1|746993.6|745993.6|746998.9|745998.9|746982.1|745982.1|20
1644502060000|2022-02-10 14:07:40|746993.2|745993.2|747141.9|746141.9|747141.9|746141.9|746988.6|745988.6|25
1644502070000|2022-02-10 14:07:50|747138.6|746138.6|747032.1|746032.1|747186.9|746186.9|747032.1|746032.1|30
1644502080000|2022-02-10 14:08:00|747031.8|746031.8|747134|746134|747629.3|746141.9|747025.9|745629.3|27
1644502090000|2022-02-10 14:08:10|747138.4|746138.4|747146.2|746146.2|747146.2|746146.2|747121.1|746121.1|26
1644502100000|2022-02-10 14:08:20|747149.2|746149.2|747168.3|746168.3|747210.3|746210.3|747141.8|746141.8|31
1644502110000|2022-02-10 14:08:30|747176.6|746176.6|747161.8|746161.8|747634.4|746176.6|747128.4|745623|34
1644502120000|2022-02-10 14:08:40|747163.4|746163.4|747165.1|746165.1|747200.8|746200.8|747133|746133|34
1644502130000|2022-02-10 14:08:50|747141.7|746141.7|747118.6|746118.6|747619.5|746149.9|747117.4|745619.5|32
1644502140000|2022-02-10 14:09:00|747123.5|746123.5|747148.9|746148.9|747154.1|746154.1|747121.9|746121.9|30
1644502150000|2022-02-10 14:09:10|747143.6|746143.6|747214.6|746214.6|747660.2|746216.7|747143.6|745660.2|32
1644502160000|2022-02-10 14:09:20|747203.8|746203.8|747284.5|746284.5|747304.5|746304.5|747162.2|746162.2|33
1644502170000|2022-02-10 14:09:30|747294.9|746294.9|747275.5|746275.5|747766.5|746301.5|747270.5|745766.5|30
1644502180000|2022-02-10 14:09:40|747275.3|746275.3|747203.6|746203.6|747681.5|746281.5|747147.1|745681.5|36
1644502190000|2022-02-10 14:09:50|747206.1|746206.1|747203.9|746203.9|747226.5|746226.5|747136.8|746136.8|31
1644502200000|2022-02-10 14:10:00|747244.6|746244.6|747272.6|746272.6|747279.6|746279.6|747239.1|746239.1|36
1644502210000|2022-02-10 14:10:10|747272.7|746272.7|747395.1|746395.1|747412.3|746412.3|747268.9|746268.9|34
1644502220000|2022-02-10 14:10:20|747391.3|746391.3|747456.3|746456.3|747889.2|746456.3|747378.6|745868|31
1644502230000|2022-02-10 14:10:30|747453.3|746453.3|747665.5|746665.5|747669|746669|747444.5|746444.5|36
1644502240000|2022-02-10 14:10:40|747663.1|746663.1|747909.8|746909.8|747914.6|746914.6|747663.1|746663.1|39
1644502250000|2022-02-10 14:10:50|747913.5|746913.5|747893.4|746893.4|748384.8|746913.5|747862.9|746367.9|36
1644502260000|2022-02-10 14:11:00|747890|746890|747911.3|746911.3|747916|746916|747817.9|746817.9|37
1644502270000|2022-02-10 14:11:10|747909.4|746909.4|747906.9|746906.9|747915.6|746915.6|747879.6|746879.6|32
1644502280000|2022-02-10 14:11:20|747905.4|746905.4|747893.9|746893.9|747910.1|746910.1|747889.4|746889.4|31
1644502290000|2022-02-10 14:11:30|747892.3|746892.3|747900.1|746900.1|747920.9|746920.9|747837.5|746837.5|37
1644502300000|2022-02-10 14:11:40|747903.7|746903.7|747882.6|746882.6|747915.3|746915.3|747882.6|746882.6|33
1644502310000|2022-02-10 14:11:50|747878.8|746878.8|747888.8|746888.8|747899.7|746899.7|747874.2|746874.2|28
1644502320000|2022-02-10 14:12:00|747887.9|746887.9|747899.5|746899.5|747899.5|746899.5|747879.2|746879.2|36
1644502330000|2022-02-10 14:12:10|747898.8|746898.8|747882.5|746882.5|748390.6|746898.8|747859.1|746390.6|32
1644502340000|2022-02-10 14:12:20|747868.8|746868.8|747709|746709|747868.8|746868.8|747709|746709|39
1644502350000|2022-02-10 14:12:30|747707.6|746707.6|747684.7|746684.7|747716.1|746716.1|747676.8|746676.8|35
1644502360000|2022-02-10 14:12:40|747677.2|746677.2|747564.6|746564.6|747680.4|746680.4|747562|746562|31
1644502370000|2022-02-10 14:12:50|747568.7|746568.7|747554.5|746554.5|747570.3|746570.3|747539.5|746539.5|27
1644502380000|2022-02-10 14:13:00|747556.4|746556.4|747575.7|746575.7|747578.2|746578.2|747550.5|746550.5|30
1644502390000|2022-02-10 14:13:10|747578.6|746578.6|747698.7|746698.7|747730|746730|747568.8|746568.8|38
1644502400000|2022-02-10 14:13:20|747707.8|746707.8|747586.6|746586.6|747709.6|746709.6|747586.6|746586.6|33
1644502410000|2022-02-10 14:13:30|747597.3|746597.3|748089.9|746089.9|748096.9|746604.3|747586.8|746079.4|30
1644502420000|2022-02-10 14:13:40|748090|746090|747566.6|746566.6|748090|746612.5|747563.8|746085.2|34
1644502430000|2022-02-10 14:13:50|747572.1|746572.1|747573|746573|747585.7|746585.7|747538.9|746538.9|37
1644502440000|2022-02-10 14:14:00|747574.7|746574.7|747647.4|746647.4|747814.9|746814.9|747563|746563|40
1644502450000|2022-02-10 14:14:10|747656.7|746656.7|747739.5|746739.5|748267.2|746760.5|747656.7|746164.6|38
1644502460000|2022-02-10 14:14:20|747740.8|746740.8|747756.3|746756.3|748238.9|746756.3|747720.2|746189.4|38
1644502470000|2022-02-10 14:14:30|747758.2|746758.2|747838.9|746838.9|747838.9|746838.9|747750.9|746750.9|35
1644502480000|2022-02-10 14:14:40|747833.3|746833.3|747905.4|746905.4|747910.3|746910.3|747832.6|746832.6|34
1644502490000|2022-02-10 14:14:50|747897|746897|747966.4|746966.4|747988.3|746988.3|747885.1|746885.1|36
1644502500000|2022-02-10 14:15:00|747964.4|746964.4|747989.6|746989.6|747992.3|746992.3|747964.4|746964.4|35
1644502510000|2022-02-10 14:15:10|747993.1|746993.1|747906.3|746906.3|747993.1|746993.1|747880|746880|36
1644502520000|2022-02-10 14:15:20|747908.7|746908.7|747915.4|746915.4|747925.3|746925.3|747908.7|746908.7|35
1644502530000|2022-02-10 14:15:30|747918.8|746918.8|747934.7|746934.7|747978.1|746978.1|747896.6|746896.6|33
1644502540000|2022-02-10 14:15:40|747935.2|746935.2|747933.5|746933.5|747967.4|746967.4|747902.7|746902.7|36
1644502550000|2022-02-10 14:15:50|747922.1|746922.1|747911|746911|747938|746938|747900.9|746900.9|32
1644502560000|2022-02-10 14:16:00|747910.9|746910.9|747976.1|746976.1|747976.1|746976.1|747910.9|746910.9|31
1644502570000|2022-02-10 14:16:10|747967.2|746967.2|747984.1|746984.1|748002.3|747002.3|747967.2|746967.2|30
1644502580000|2022-02-10 14:16:20|747983.4|746983.4|747987|746987|747993.2|746993.2|747910.4|746910.4|38
1644502590000|2022-02-10 14:16:30|747971.1|746971.1|748009.5|747009.5|748012.6|747012.6|747971.1|746971.1|29
1644502600000|2022-02-10 14:16:40|748002.4|747002.4|748052.3|747052.3|748099.6|747099.6|747976.3|746976.3|29
1644502610000|2022-02-10 14:16:50|748041.6|747041.6|747966.9|746966.9|748041.6|747041.6|747929|746929|36
1644502620000|2022-02-10 14:17:00|747976|746976|748021.6|747021.6|748076.1|747076.1|747959|746959|34
1644502630000|2022-02-10 14:17:10|748033.1|747033.1|747979.4|746979.4|748045.5|747045.5|747966.2|746966.2|29
1644502640000|2022-02-10 14:17:20|747975.9|746975.9|748017.2|747017.2|748017.2|747017.2|747963.8|746963.8|34
1644502650000|2022-02-10 14:17:30|748011.5|747011.5|748013|747013|748083.8|747083.8|748009.5|747009.5|36
1644502660000|2022-02-10 14:17:40|748008.5|747008.5|748046.1|747046.1|748071.4|747071.4|748008.5|747008.5|31
1644502670000|2022-02-10 14:17:50|748038.2|747038.2|748093.7|747093.7|748093.7|747093.7|748007.7|747007.7|33
1644502680000|2022-02-10 14:18:00|748118.5|747118.5|748510.7|747510.7|748992.2|747510.7|748118.5|746927.2|39
1644502690000|2022-02-10 14:18:10|748491.8|747491.8|748469.7|747469.7|748531.4|747531.4|748448.6|747448.6|39
1644502700000|2022-02-10 14:18:20|748474|747474|748486.5|747486.5|748496.2|747496.2|748472.5|747472.5|38
1644502710000|2022-02-10 14:18:30|748500.8|747500.8|748477.9|747477.9|748500.8|747500.8|748450.4|747450.4|37
1644502720000|2022-02-10 14:18:40|748478.4|747478.4|748170|747170|748669.6|747498.6|748126.2|746614.2|38
1644502730000|2022-02-10 14:18:50|748168.7|747168.7|748235.8|747235.8|748235.8|747235.8|748168.7|747168.7|37
1644502740000|2022-02-10 14:19:00|748246.5|747246.5|748443.5|747443.5|748465.7|747465.7|748246.5|747246.5|40
1644502750000|2022-02-10 14:19:10|748452.5|747452.5|748486.1|747486.1|748486.1|747486.1|748440.6|747440.6|40
1644502760000|2022-02-10 14:19:20|748486.6|747486.6|748498.5|747498.5|748512.3|747512.3|748482.9|747482.9|35
1644502770000|2022-02-10 14:19:30|748496.1|747496.1|748717.1|747717.1|748717.1|747717.1|748496.1|747496.1|37
1644502780000|2022-02-10 14:19:40|748719.9|747719.9|748620.6|747620.6|748739.7|747739.7|748620.6|747620.6|38
1644502790000|2022-02-10 14:19:50|748621.7|747621.7|748592.7|747592.7|748621.7|747621.7|748558.7|747558.7|35
1644502800000|2022-02-10 14:20:00|748590.1|747590.1|748607.8|747607.8|748638|747638|748590.1|747590.1|35
1644502810000|2022-02-10 14:20:10|749050|747050|748499.2|747499.2|749050|747537|748477.5|747050|28
1644502820000|2022-02-10 14:20:20|748472.3|747472.3|748404.2|747404.2|748485|747485|748360|747360|35
1644502830000|2022-02-10 14:20:30|748402.2|747402.2|748350.5|747350.5|748436.2|747436.2|748350.5|747350.5|18
1644502840000|2022-02-10 14:20:40|748355.7|747355.7|748332.4|747332.4|748355.7|747355.7|748303.1|747303.1|29
1644502850000|2022-02-10 14:20:50|748338.5|747338.5|748059.1|747059.1|748338.5|747338.5|748059.1|747059.1|33
1644502860000|2022-02-10 14:21:00|748069.2|747069.2|748030.4|747030.4|748078.9|747078.9|748012.3|747012.3|36
1644502870000|2022-02-10 14:21:10|748094.5|747094.5|747936.7|746936.7|748115.9|747115.9|747935.3|746935.3|36
1644502880000|2022-02-10 14:21:20|747949.7|746949.7|747934.2|746934.2|748036.4|747036.4|747933.6|746933.6|31
1644502890000|2022-02-10 14:21:30|747934.5|746934.5|747954.7|746954.7|747954.7|746954.7|747932.5|746932.5|24
1644502900000|2022-02-10 14:21:40|747958|746958|747995.6|746995.6|748134.6|747134.6|747942.4|746942.4|33
1644502910000|2022-02-10 14:21:50|747993.5|746993.5|747994.7|746994.7|748153.4|747153.4|747988.8|746988.8|33
1644502920000|2022-02-10 14:22:00|747993.8|746993.8|747939.3|746939.3|747993.8|746993.8|747924.5|746924.5|35
1644502930000|2022-02-10 14:22:10|747942.6|746942.6|748137.5|747137.5|748500.8|747154.4|747940.5|746461.3|34
1644502940000|2022-02-10 14:22:20|748150.5|747150.5|748159.5|747159.5|748206.6|747206.6|748128|747128|34
1644502950000|2022-02-10 14:22:30|748159.1|747159.1|748196.7|747196.7|748202.1|747202.1|748154.7|747154.7|39
1644502960000|2022-02-10 14:22:40|748184.2|747184.2|748353.8|747353.8|748899.2|747391.6|748183.7|746822.9|37
1644502970000|2022-02-10 14:22:50|748364.6|747364.6|748343.4|747343.4|748858.5|747367.1|748268|746858.5|37
1644502980000|2022-02-10 14:23:00|748342.1|747342.1|748478.8|747478.8|748997.9|747478.8|748342.1|746879.8|36
1644502990000|2022-02-10 14:23:10|749003.7|747003.7|748190.5|747190.5|749008.1|747509.4|748190.5|746699.4|38
1644503000000|2022-02-10 14:23:20|748173.1|747173.1|748758.4|746758.4|748758.4|747222.2|748108.4|746604.5|31
1644503010000|2022-02-10 14:23:30|748751.1|746751.1|749040|747040|749070.7|747510.2|748405.8|746751.1|38
1644503020000|2022-02-10 14:23:40|749049|747049|748521.8|747521.8|749056|747550.4|748521.8|747020.9|29
1644503030000|2022-02-10 14:23:50|748530.9|747530.9|748363.7|747363.7|748553.9|747553.9|748341.2|747341.2|33
1644503040000|2022-02-10 14:24:00|748366.4|747366.4|748446.1|747446.1|748454.2|747454.2|748308|747308|40
1644503050000|2022-02-10 14:24:10|748433.1|747433.1|748447.2|747447.2|748955.9|747474.5|748430.2|746943.9|36
1644503060000|2022-02-10 14:24:20|748448.1|747448.1|748439.5|747439.5|748476.3|747476.3|748436|747436|30
1644503070000|2022-02-10 14:24:30|748438.2|747438.2|748436.4|747436.4|748458.7|747458.7|748436.4|747436.4|30
1644503080000|2022-02-10 14:24:40|748426.2|747426.2|748385.7|747385.7|749037.2|747587.9|748377|747036.2|34
1644503090000|2022-02-10 14:24:50|748386.8|747386.8|748423.2|747423.2|748429.8|747429.8|748358.3|747358.3|35
1644503100000|2022-02-10 14:25:00|748418.6|747418.6|748722.8|746722.8|748729|747422.7|748166.9|746710.8|38
1644503110000|2022-02-10 14:25:10|748723.3|746723.3|748097.4|747097.4|748758.8|747269.9|748097.4|746606.9|38
1644503120000|2022-02-10 14:25:20|748078.2|747078.2|748472.1|747472.1|749003|747510.5|748078.2|746660.1|35
1644503130000|2022-02-10 14:25:30|748465.8|747465.8|748435.1|747435.1|748886.5|747475.3|748342.2|746859.3|31
1644503140000|2022-02-10 14:25:40|748944.6|746944.6|748669.4|747669.4|748976.7|747669.4|748439.4|746901.1|38
1644503150000|2022-02-10 14:25:50|748671.2|747671.2|748609|747609|749160.2|747671.2|748582.8|747125.6|36
1644503160000|2022-02-10 14:26:00|748596.7|747596.7|749160.2|747160.2|749251.8|747773|748584.7|747153.4|40
1644503170000|2022-02-10 14:26:10|749155.7|747155.7|748593.8|747593.8|749155.7|747686.7|748564.9|747139.9|35
1644503180000|2022-02-10 14:26:20|748593.7|747593.7|748492.7|747492.7|748605.4|747605.4|748492.7|747492.7|28
1644503190000|2022-02-10 14:26:30|748478.9|747478.9|748592.5|747592.5|748983.5|747592.5|748473.8|746982.5|30
1644503200000|2022-02-10 14:26:40|748586.1|747586.1|748562.3|747562.3|749161|747643.1|748560.3|747087.8|36
1644503210000|2022-02-10 14:26:50|748564|747564|748433.9|747433.9|748574.8|747574.8|748425.1|747425.1|28
1644503220000|2022-02-10 14:27:00|748432.6|747432.6|749031.6|747031.6|749157.4|747575|748337.7|746821.2|35
1644503230000|2022-02-10 14:27:10|749036.3|747036.3|748893.4|746893.4|749039.8|747039.8|748852.1|746852.1|37
1644503240000|2022-02-10 14:27:20|748885.1|746885.1|748930.7|746930.7|748970.6|746970.6|748885.1|746885.1|34
1644503250000|2022-02-10 14:27:30|748935|746935|748929.9|746929.9|748967.6|747454.5|748454.5|746888|36
1644503260000|2022-02-10 14:27:40|748923.2|746923.2|748247.9|747247.9|748932.1|747264|748247.9|746908.1|32
1644503270000|2022-02-10 14:27:50|748765.2|746765.2|748766.1|746766.1|748774.4|747203.1|748182.2|746677.9|37
1644503280000|2022-02-10 14:28:00|748765.9|746765.9|748778.7|746778.7|748787.2|747279.1|748266.7|746752.3|37
1644503290000|2022-02-10 14:28:10|748779.3|746779.3|748744.5|746744.5|748797.5|746797.5|748719.4|746719.4|28
1644503300000|2022-02-10 14:28:20|748746.5|746746.5|748796.1|746796.1|748796.1|747272.9|748244.9|746740.2|33
1644503310000|2022-02-10 14:28:30|748799.7|746799.7|748771.1|746771.1|748799.7|746799.7|748761.7|746761.7|27
1644503320000|2022-02-10 14:28:40|748266.4|747266.4|748283.4|747283.4|748295.8|747295.8|748258|747258|31
1644503330000|2022-02-10 14:28:50|748274|747274|748277.7|747277.7|748299|747299|748269.7|747269.7|28
1644503340000|2022-02-10 14:29:00|748214.2|747214.2|748135.7|747135.7|748620.1|747214.2|748107.9|746612.5|37
1644503350000|2022-02-10 14:29:10|748136.2|747136.2|748382.2|746382.2|748422|747136.2|747854|746359.6|32
1644503360000|2022-02-10 14:29:20|748391.8|746391.8|748262.6|746262.6|748395.5|746900.1|747736.1|746246.7|34
1644503370000|2022-02-10 14:29:30|748248.7|746248.7|747744.6|746744.6|748286.7|746773.9|747744.6|746238|37
1644503380000|2022-02-10 14:29:40|747746.4|746746.4|748267.6|746267.6|748268|746764.3|747730.1|746228.6|36
1644503390000|2022-02-10 14:29:50|748267.1|746267.1|747777.3|746777.3|748269.3|746783.3|747772.1|746259.3|35
1644503400000|2022-02-10 14:30:00|747778.7|746778.7|747758.6|746758.6|747781.5|746781.5|747745.3|746745.3|39
1644503410000|2022-02-10 14:30:10|747749.4|746749.4|747706.4|746706.4|747754.3|746754.3|747701.4|746701.4|35
1644503420000|2022-02-10 14:30:20|747699|746699|747667.1|746667.1|747713.2|746713.2|747656.4|746656.4|29
1644503430000|2022-02-10 14:30:30|747674.8|746674.8|747669.7|746669.7|747695.7|746695.7|747660.3|746660.3|29
1644503440000|2022-02-10 14:30:40|747666|746666|747668.7|746668.7|747683.2|746683.2|747661.2|746661.2|26
1644503450000|2022-02-10 14:30:50|747666.7|746666.7|747662.5|746662.5|747675.4|746675.4|747662.5|746662.5|25
1644503460000|2022-02-10 14:31:00|747661|746661|747660.4|746660.4|747688.3|746688.3|747658.8|746658.8|34
1644503470000|2022-02-10 14:31:10|747660|746660|747803.8|746803.8|747841.7|746841.7|747658.2|746658.2|27
1644503480000|2022-02-10 14:31:20|747792.6|746792.6|747735.7|746735.7|747799.5|746799.5|747714.7|746714.7|35
1644503490000|2022-02-10 14:31:30|747738|746738|747666.4|746666.4|747745.6|746745.6|747657.8|746657.8|39
1644503500000|2022-02-10 14:31:40|747672.4|746672.4|747682.4|746682.4|747685.3|746685.3|747652.7|746652.7|35
1644503510000|2022-02-10 14:31:50|747671.5|746671.5|747662.7|746662.7|747690.6|746690.6|747655.4|746655.4|34
1644503520000|2022-02-10 14:32:00|747664.6|746664.6|747691.4|746691.4|747695.9|746695.9|747655.1|746655.1|36
1644503530000|2022-02-10 14:32:10|747692|746692|747840.7|746840.7|747846.1|746846.1|747680.6|746680.6|36
1644503540000|2022-02-10 14:32:20|747839.2|746839.2|747761|746761|747847.7|746847.7|747739.2|746739.2|31
1644503550000|2022-02-10 14:32:30|747783.1|746783.1|747688.6|746688.6|747806.3|746806.3|747680.3|746680.3|34
1644503560000|2022-02-10 14:32:40|747691.4|746691.4|747656.9|746656.9|747691.4|746691.4|747656.9|746656.9|34
1644503570000|2022-02-10 14:32:50|747665.9|746665.9|747565|746565|747667.4|746667.4|747561.2|746561.2|35
1644503580000|2022-02-10 14:33:00|747567.8|746567.8|747656.3|745656.3|747673.8|746568.4|747409.5|745535|39
1644503590000|2022-02-10 14:33:10|747660.9|745660.9|747601.7|745601.7|747663.8|746166.7|747092.2|745550.9|40
1644503600000|2022-02-10 14:33:20|747598.6|745598.6|747038.9|746038.9|747605.2|746123.5|747038.9|745573.8|39
1644503610000|2022-02-10 14:33:30|747042.6|746042.6|747124.7|746124.7|747547.7|746132.4|747039.6|745547.7|35
1644503620000|2022-02-10 14:33:40|747135|746135|747112.7|746112.7|747612.1|746135|747081.8|745593.3|35
1644503630000|2022-02-10 14:33:50|747113.6|746113.6|747315.7|745315.7|747488.7|746115|746834.2|745299.5|39
1644503640000|2022-02-10 14:34:00|747299.6|745299.6|747418.8|745418.8|747438.6|745962.3|746787.1|745292.8|40
1644503650000|2022-02-10 14:34:10|747424.3|745424.3|747398.5|745398.5|747469.4|745962.3|746909.7|745342.7|40
1644503660000|2022-02-10 14:34:20|747340|745340|747522|745522|747522|745522|747339|745339|39
1644503670000|2022-02-10 14:34:30|747513.5|745513.5|747411.5|745411.5|747545.3|746039.4|747003.3|745394.2|36
1644503680000|2022-02-10 14:34:40|747406.8|745406.8|746988.8|745988.8|747490.5|745992.4|746949.5|745341.2|38
1644503690000|2022-02-10 14:34:50|746985.5|745985.5|747472.8|745472.8|747477.5|745985.5|746962.5|745434.9|36
1644503700000|2022-02-10 14:35:00|747476.3|745476.3|746991.7|745991.7|747489.5|745997.6|746921.9|745449.2|40
1644503710000|2022-02-10 14:35:10|747000.7|746000.7|746959.4|745959.4|747493.9|746000.7|746959.4|745447|36
1644503720000|2022-02-10 14:35:20|746952.2|745952.2|746962.7|745962.7|746969.2|745969.2|746948.3|745948.3|34
1644503730000|2022-02-10 14:35:30|746961.9|745961.9|746923.1|745923.1|747455|745972.3|746897|745455|37
1644503740000|2022-02-10 14:35:40|746920.5|745920.5|746889.3|745889.3|746920.5|745920.5|746878.7|745878.7|32
1644503750000|2022-02-10 14:35:50|746886.3|745886.3|747369.9|745369.9|747393.9|745886.3|746725.6|745280|38
1644503760000|2022-02-10 14:36:00|747375|745375|747382.4|745382.4|747402.7|745908.6|746863.8|745373.1|39
1644503770000|2022-02-10 14:36:10|746862.7|745862.7|747368.1|745368.1|747376.4|745880|746862.7|745348.2|37
1644503780000|2022-02-10 14:36:20|747369.9|745369.9|747369.9|745369.9|747374.6|745859.3|746859.3|745355.9|37
1644503790000|2022-02-10 14:36:30|747369.8|745369.8|747332.4|745332.4|747372.6|745854.3|746810.9|745328.2|35
1644503800000|2022-02-10 14:36:40|747329.4|745329.4|746903.2|745903.2|747329.4|745928.8|746872.5|745328.4|30
1644503810000|2022-02-10 14:36:50|746905.3|745905.3|746818.4|745818.4|746906.6|745906.6|746818.4|745818.4|30
1644503820000|2022-02-10 14:37:00|746751.8|745751.8|746601.4|745601.4|747151.9|745751.8|746590.8|745069.9|38
1644503830000|2022-02-10 14:37:10|746597.5|745597.5|746814.4|744814.4|747033|745601.1|746328.7|744814.4|38
1644503840000|2022-02-10 14:37:20|746823.8|744823.8|746292|745292|746825.8|745304.9|746229.1|744746.6|38
1644503850000|2022-02-10 14:37:30|746289.5|745289.5|746344.7|745344.7|746917.5|745415|746289.5|744863.3|38
1644503860000|2022-02-10 14:37:40|746342.9|745342.9|746369.6|745369.6|746913.9|745410.4|746284.7|744782.2|38
1644503870000|2022-02-10 14:37:50|746850|744850|746363.7|745363.7|746863.8|745372.1|746290.4|744799.6|39
1644503880000|2022-02-10 14:38:00|746357.8|745357.8|746293.8|745293.8|746870.3|745388.7|746282.7|744796.9|39
1644503890000|2022-02-10 14:38:10|746289|745289|746670.5|744670.5|746856.2|745360.3|746159|744670.5|39
1644503900000|2022-02-10 14:38:20|746670|744670|746108.5|745108.5|746670|745165.5|746059.9|744538.1|38
1644503910000|2022-02-10 14:38:30|746109|745109|746649.2|744649.2|746649.2|745137.3|746105.6|744582.8|40
1644503920000|2022-02-10 14:38:40|746648|744648|746643.3|744643.3|746706.5|744706.5|746610.1|744610.1|39
1644503930000|2022-02-10 14:38:50|746640.4|744640.4|746564.1|744564.1|746640.4|744640.4|746555.9|744555.9|36
1644503940000|2022-02-10 14:39:00|746565.2|744565.2|746870.8|744870.8|746870.8|745268.3|746249.3|744565.2|39
1644503950000|2022-02-10 14:39:10|746869.8|744869.8|746803|744803|746901.2|745390.9|746383.9|744764.1|37
1644503960000|2022-02-10 14:39:20|746803.5|744803.5|746845.8|744845.8|746845.8|745335.2|746315|744795.1|36
1644503970000|2022-02-10 14:39:30|746361.9|745361.9|746952.3|744952.3|746955.2|745409.2|746237.1|744681.6|39
1644503980000|2022-02-10 14:39:40|746937|744937|746929.7|744929.7|747024.9|745024.9|746929.7|744929.7|38
1644503990000|2022-02-10 14:39:50|746932.7|744932.7|746468.3|745468.3|747054.7|745468.3|746468.3|744932.7|36
1644504000000|2022-02-10 14:40:00|746775|744775|746944.5|744944.5|746952.6|744952.6|746762.5|744762.5|38
1644504010000|2022-02-10 14:40:10|746405.4|745405.4|746674.4|744674.4|746884.6|745405.4|746184.7|744674.4|39
1644504020000|2022-02-10 14:40:20|746671.7|744671.7|746286.7|745286.7|746697.6|745312.2|746138.5|744631.2|39
1644504030000|2022-02-10 14:40:30|746287.1|745287.1|746224.9|745224.9|746287.1|745287.1|746223.9|745223.9|35
1644504040000|2022-02-10 14:40:40|746221.6|745221.6|746318|745318|746771.3|745321.9|746215.2|744771.3|37
1644504050000|2022-02-10 14:40:50|746323.4|745323.4|746617.8|745617.8|747124.7|745619.9|746299.8|745043.4|39
1644504060000|2022-02-10 14:41:00|746625.3|745625.3|746529.1|745529.1|747170.1|745634|746499.2|745112.5|37
1644504070000|2022-02-10 14:41:10|746522.6|745522.6|746502.1|745502.1|747052.5|745547|746491.5|744960.7|40
1644504080000|2022-02-10 14:41:20|746500|745500|746506.7|745506.7|746997|745587.7|746426.7|744973.6|40
1644504090000|2022-02-10 14:41:30|746504.1|745504.1|746921.5|744921.5|746938.8|745513.6|746405.5|744888.9|39
1644504100000|2022-02-10 14:41:40|746921|744921|746918.4|744918.4|746932.8|744932.8|746901.4|744901.4|36
1644504110000|2022-02-10 14:41:50|746936.4|744936.4|747047.7|745047.7|747047.7|745478.7|746424.5|744936.4|36
1644504120000|2022-02-10 14:42:00|747047|745047|747092.6|745092.6|747139.7|745139.7|747030.7|745030.7|38
1644504130000|2022-02-10 14:42:10|747096.6|745096.6|747125.1|745125.1|747153.2|745153.2|747078.2|745078.2|38
1644504140000|2022-02-10 14:42:20|747127.3|745127.3|747096.8|745096.8|747128.9|745128.9|747096.8|745096.8|33
1644504150000|2022-02-10 14:42:30|747095.1|745095.1|746803.2|744803.2|747102.6|745582.9|746400.8|744785.7|38
1644504160000|2022-02-10 14:42:40|746805.8|744805.8|746927.1|744927.1|746927.1|745411|746348.7|744805.8|37
1644504170000|2022-02-10 14:42:50|746894.6|744894.6|746410.8|745410.8|746922.2|745420.3|746382.5|744865.6|38
1644504180000|2022-02-10 14:43:00|746411.9|745411.9|746829.6|744829.6|746901.9|745416.1|746323.7|744805.2|38
1644504190000|2022-02-10 14:43:10|746836.7|744836.7|746112.2|745112.2|746843.5|745318.1|746112.2|744822.5|38
1644504200000|2022-02-10 14:43:20|746112.7|745112.7|746181.3|745181.3|746687.8|745183.3|746108.4|744633.2|38
1644504210000|2022-02-10 14:43:30|746182.4|745182.4|746181|745181|746208.2|745208.2|746162.8|745162.8|35
1644504220000|2022-02-10 14:43:40|746180.6|745180.6|746171.6|745171.6|746200.4|745200.4|746170.3|745170.3|37
1644504230000|2022-02-10 14:43:50|746168.6|745168.6|746189.6|745189.6|746192.2|745192.2|746168.6|745168.6|33
1644504240000|2022-02-10 14:44:00|746174.9|745174.9|746203.2|745203.2|746658.5|745207.6|746163.2|744658.5|36
1644504250000|2022-02-10 14:44:10|746203.5|745203.5|746220.8|745220.8|746230|745230|746183.6|745183.6|32
1644504260000|2022-02-10 14:44:20|746220.2|745220.2|746412|745412|746422.4|745422.4|746217.4|745217.4|37
1644504270000|2022-02-10 14:44:30|746413.8|745413.8|746482.4|745482.4|746498.5|745498.5|746375.2|745375.2|37
1644504280000|2022-02-10 14:44:40|746467.2|745467.2|746436.9|745436.9|746482.4|745482.4|746420|745420|34
1644504290000|2022-02-10 14:44:50|746441|745441|746438.6|745438.6|746485.2|745485.2|746428.6|745428.6|33
1644504300000|2022-02-10 14:45:00|746439.4|745439.4|746277.3|745277.3|746439.4|745439.4|746276|745276|40
1644504310000|2022-02-10 14:45:10|746272.3|745272.3|746120.6|745120.6|746273.7|745273.7|746061.3|745061.3|40
1644504320000|2022-02-10 14:45:20|746123.3|745123.3|746059|745059|746123.3|745123.3|746059|745059|34
1644504330000|2022-02-10 14:45:30|746058.6|745058.6|746078.2|745078.2|746082.6|745082.6|745804.4|744804.4|40
1644504340000|2022-02-10 14:45:40|746067.7|745067.7|746233|745233|746723|745239.4|746065.4|744718.7|39
1644504350000|2022-02-10 14:45:50|746232.8|745232.8|746668.3|744668.3|746668.3|745233.8|746109.5|744615.5|38
1644504360000|2022-02-10 14:46:00|746670.5|744670.5|746706.8|744706.8|746706.8|744706.8|746653.3|744653.3|37
1644504370000|2022-02-10 14:46:10|746701.3|744701.3|746758.9|744758.9|746766.3|744766.3|746665.2|744665.2|38
1644504380000|2022-02-10 14:46:20|746756.2|744756.2|746826.5|744826.5|746826.5|744826.5|746734.2|744734.2|39
1644504390000|2022-02-10 14:46:30|746313.4|745313.4|746231.5|745231.5|746807.3|745313.4|746191.5|744710.7|35
1644504400000|2022-02-10 14:46:40|746717.4|744717.4|746703.3|744703.3|746732.1|744732.1|746694.7|744694.7|32
1644504410000|2022-02-10 14:46:50|746705.2|744705.2|746293|745293|746722|745309.4|746250.4|744705.2|31
1644504420000|2022-02-10 14:47:00|746279.7|745279.7|746429.8|745429.8|746434.9|745434.9|746275.2|745275.2|34
1644504430000|2022-02-10 14:47:10|746433.9|745433.9|746514.8|745514.8|746514.8|745514.8|746433.9|745433.9|39
1644504440000|2022-02-10 14:47:20|746517.8|745517.8|746562.1|745562.1|746583.5|745583.5|746517.8|745517.8|37
1644504450000|2022-02-10 14:47:30|746563.7|745563.7|746621|745621|746621|745621|746563.7|745563.7|37
1644504460000|2022-02-10 14:47:40|746611.7|745611.7|746654.3|745654.3|746666.7|745666.7|746607.6|745607.6|36
1644504470000|2022-02-10 14:47:50|746656.1|745656.1|746896.2|745896.2|746896.2|745896.2|746650.2|745650.2|36
1644504480000|2022-02-10 14:48:00|746891.2|745891.2|746879.3|745879.3|747366.8|745891.2|746817.6|745356.9|35
1644504490000|2022-02-10 14:48:10|746902.3|745902.3|747008.7|746008.7|747556.5|746063.4|746895.6|745506.9|40
1644504500000|2022-02-10 14:48:20|746999.4|745999.4|747059|746059|747059|746059|746978.8|745978.8|38
1644504510000|2022-02-10 14:48:30|747049.2|746049.2|747017.7|746017.7|747049.2|746049.2|747014.1|746014.1|38
1644504520000|2022-02-10 14:48:40|746997.6|745997.6|747010.9|746010.9|747060.7|746060.7|746997.6|745997.6|37
1644504530000|2022-02-10 14:48:50|747000.9|746000.9|747053.2|746053.2|747062.4|746062.4|746984.4|745984.4|29
1644504540000|2022-02-10 14:49:00|747060|746060|746985.9|745985.9|747060|746060|746963.1|745963.1|29
1644504550000|2022-02-10 14:49:10|746984|745984|746815.9|745815.9|747406.5|745987.9|746815.9|745392|37
1644504560000|2022-02-10 14:49:20|746811.5|745811.5|746774|745774|746812.6|745812.6|746767.5|745767.5|34
1644504570000|2022-02-10 14:49:30|746778|745778|746763.4|745763.4|746782|745782|746754.5|745754.5|23
1644504580000|2022-02-10 14:49:40|746763.1|745763.1|746705.1|745705.1|746763.1|745763.1|746701.8|745701.8|29
1644504590000|2022-02-10 14:49:50|746699.5|745699.5|746632.4|745632.4|746717.1|745717.1|746632.4|745632.4|29
1644504600000|2022-02-10 14:50:00|746643.7|745643.7|746627.4|745627.4|746711.2|745711.2|746617.1|745617.1|40
1644504610000|2022-02-10 14:50:10|746622.2|745622.2|746463.8|745463.8|746938|745640.2|746439.2|744938|35
1644504620000|2022-02-10 14:50:20|746472.4|745472.4|746350|745350|746476.5|745476.5|746346.1|745346.1|40
1644504630000|2022-02-10 14:50:30|746354.4|745354.4|746345.2|745345.2|746393.3|745393.3|746338.1|745338.1|37
1644504640000|2022-02-10 14:50:40|746332.2|745332.2|746289.7|745289.7|746799.6|745364|746271.2|744742.8|36
1644504650000|2022-02-10 14:50:50|746292.5|745292.5|746170.8|745170.8|746781.5|745292.5|746158.5|744653.6|38
1644504660000|2022-02-10 14:51:00|746656.1|744656.1|746259.5|745259.5|746657.1|745320.1|746155.7|744640.4|37
1644504670000|2022-02-10 14:51:10|746234.3|745234.3|746624.5|745624.5|746657.7|745657.7|746191.5|745191.5|37
1644504680000|2022-02-10 14:51:20|746588|745588|746644.3|745644.3|747102.4|745644.3|746541.4|745087.2|36
1644504690000|2022-02-10 14:51:30|746763.9|745763.9|746755.8|745755.8|746798.4|745798.4|746751.1|745751.1|39
1644504700000|2022-02-10 14:51:40|746736.7|745736.7|746662|745662|746736.7|745736.7|746630.1|745630.1|37
1644504710000|2022-02-10 14:51:50|746661.9|745661.9|746681.9|745681.9|746710.9|745710.9|746624.7|745624.7|32
1644504720000|2022-02-10 14:52:00|746679.5|745679.5|746647.9|745647.9|746696.7|745696.7|746646.1|745646.1|34
1644504730000|2022-02-10 14:52:10|746648.1|745648.1|746556.1|745556.1|746656.7|745656.7|746507.2|745507.2|33
1644504740000|2022-02-10 14:52:20|746557.7|745557.7|746574.5|745574.5|746600.4|745600.4|746548.2|745548.2|33
1644504750000|2022-02-10 14:52:30|746575.3|745575.3|746639.3|745639.3|746643.7|745643.7|746521.8|745521.8|37
1644504760000|2022-02-10 14:52:40|746646.4|745646.4|746531|745531|747054.2|745646.4|746531|745054.2|37
1644504770000|2022-02-10 14:52:50|746538.1|745538.1|746748.4|745748.4|747190.2|745750.4|746526.7|745061.4|40
1644504780000|2022-02-10 14:53:00|746745.4|745745.4|746653.6|745653.6|747161.5|745745.4|746638.3|745131.2|32
1644504790000|2022-02-10 14:53:10|746657.4|745657.4|746800.2|745800.2|746800.2|745800.2|746631.3|745631.3|34
1644504800000|2022-02-10 14:53:20|746810.3|745810.3|746687.2|745687.2|747234.1|745824.5|746675.4|745234.1|33
1644504810000|2022-02-10 14:53:30|746687|745687|746685.6|745685.6|746701.9|745701.9|746680.8|745680.8|34
1644504820000|2022-02-10 14:53:40|746684.2|745684.2|746681.7|745681.7|746688|745688|746680.3|745680.3|28
1644504830000|2022-02-10 14:53:50|746680.1|745680.1|746621.2|745621.2|747205.9|745680.6|746620.5|745149|37
1644504840000|2022-02-10 14:54:00|746620.1|745620.1|746542.1|745542.1|747064|745621.8|746481.5|745013.6|36
1644504850000|2022-02-10 14:54:10|746546.2|745546.2|746519.5|745519.5|747048.5|745555.4|746518.5|745019.4|33
1644504860000|2022-02-10 14:54:20|746535.9|745535.9|746509.5|745509.5|746544.6|745544.6|746497.7|745497.7|32
1644504870000|2022-02-10 14:54:30|746505.9|745505.9|746499.7|745499.7|746544.8|745544.8|746499.7|745499.7|35
1644504880000|2022-02-10 14:54:40|746510.5|745510.5|746513.3|745513.3|746530.5|745530.5|746486.9|745486.9|32
1644504890000|2022-02-10 14:54:50|746502.9|745502.9|746543.5|745543.5|747030.7|745559.1|746502.9|745009.8|34
1644504900000|2022-02-10 14:55:00|746544.2|745544.2|746659.6|745659.6|747160.4|745758.6|746536.6|745137.9|40
1644504910000|2022-02-10 14:55:10|746642.2|745642.2|746560.1|745560.1|746642.2|745642.2|746523.7|745523.7|39
1644504920000|2022-02-10 14:55:20|746560.5|745560.5|746478.1|745478.1|746560.5|745560.5|746472.1|745472.1|37
1644504930000|2022-02-10 14:55:30|746474.6|745474.6|746406.5|745406.5|746494.9|745494.9|746406.5|745406.5|28
1644504940000|2022-02-10 14:55:40|746391.4|745391.4|746407.4|745407.4|746410.1|745410.1|746391.4|745391.4|32
1644504950000|2022-02-10 14:55:50|746405.3|745405.3|746413.5|745413.5|746415.5|745415.5|746382.9|745382.9|27
1644504960000|2022-02-10 14:56:00|746413|745413|746420.7|745420.7|746420.7|745420.7|746398.5|745398.5|28
1644504970000|2022-02-10 14:56:10|746416.3|745416.3|746504.7|745504.7|746514.3|745514.3|746416.3|745416.3|37
1644504980000|2022-02-10 14:56:20|746494.6|745494.6|746465.9|745465.9|746533.3|745533.3|746448.8|745448.8|33
1644504990000|2022-02-10 14:56:30|746463.6|745463.6|746407.1|745407.1|746463.6|745463.6|746395.1|745395.1|26
1644505000000|2022-02-10 14:56:40|746406.4|745406.4|746421.4|745421.4|746442.4|745442.4|746404.1|745404.1|32
1644505010000|2022-02-10 14:56:50|746436|745436|746449.9|745449.9|746454.2|745454.2|746436|745436|26
1644505020000|2022-02-10 14:57:00|746449.7|745449.7|746643.7|745643.7|746655.8|745655.8|746435.3|745435.3|34
1644505030000|2022-02-10 14:57:10|746640|745640|746676.3|745676.3|746680.8|745680.8|746635|745635|30
1644505040000|2022-02-10 14:57:20|746680.3|745680.3|746681.3|745681.3|746684.8|745684.8|746660|745660|29
1644505050000|2022-02-10 14:57:30|746681|745681|746629.4|745629.4|746689.1|745689.1|746629.4|745629.4|29
1644505060000|2022-02-10 14:57:40|746635.9|745635.9|746531.3|745531.3|746635.9|745635.9|746520.6|745520.6|37
1644505070000|2022-02-10 14:57:50|746531.5|745531.5|746513.6|745513.6|746539.6|745539.6|746507|745507|29
1644505080000|2022-02-10 14:58:00|746509.8|745509.8|746462.2|745462.2|746509.8|745509.8|746447.4|745447.4|34
1644505090000|2022-02-10 14:58:10|746462.5|745462.5|746420.4|745420.4|746462.5|745462.5|746399.1|745399.1|32
1644505100000|2022-02-10 14:58:20|746417.9|745417.9|746330.5|745330.5|746417.9|745417.9|746330.5|745330.5|30
1644505110000|2022-02-10 14:58:30|746331.2|745331.2|746313.2|745313.2|746332.2|745332.2|746295.2|745295.2|32
1644505120000|2022-02-10 14:58:40|746315.5|745315.5|746206.4|745206.4|746315.5|745315.5|746185.3|745185.3|39
1644505130000|2022-02-10 14:58:50|746204.3|745204.3|746279.5|745279.5|746294.9|745294.9|746198.2|745198.2|35
1644505140000|2022-02-10 14:59:00|746297.4|745297.4|746188.5|745188.5|746309.4|745309.4|746188.5|745188.5|38
1644505150000|2022-02-10 14:59:10|746197.7|745197.7|746249.3|745249.3|746294.2|745294.2|746174.7|745174.7|33
1644505160000|2022-02-10 14:59:20|746257.7|745257.7|746198.2|745198.2|746746.5|745275|746190.1|744734.2|35
1644505170000|2022-02-10 14:59:30|746184.1|745184.1|746172.9|745172.9|746190|745190|746137.2|745137.2|38
1644505180000|2022-02-10 14:59:40|746180.3|745180.3|746194.6|745194.6|746201|745201|746178.5|745178.5|23
1644505190000|2022-02-10 14:59:50|746263.3|745263.3|746879.5|744879.5|746882.1|745364.1|746232.5|744725.5|38
1644505200000|2022-02-10 15:00:00|746382.6|745382.6|746859.3|744859.3|746917.6|745422.9|746291.3|744781|40
1644505210000|2022-02-10 15:00:10|746864.6|744864.6|746879.5|744879.5|746879.5|745446.9|746383.5|744864.6|35
1644505220000|2022-02-10 15:00:20|746844.9|744844.9|746414.6|745414.6|746844.9|745414.6|746313.5|744844.9|37
1644505230000|2022-02-10 15:00:30|746413.4|745413.4|746466.2|745466.2|746474.1|745474.1|746413.4|745413.4|30
1644505240000|2022-02-10 15:00:40|746461.9|745461.9|746255.8|745255.8|746881.4|745469.6|746248.2|744856|36
1644505250000|2022-02-10 15:00:50|746260.1|745260.1|746222.9|745222.9|746758.7|745285.9|746216.7|744757.4|39
1644505260000|2022-02-10 15:01:00|746227.7|745227.7|746268.8|745268.8|746764.5|745269.6|746204.9|744741.5|35
1644505270000|2022-02-10 15:01:10|746267.4|745267.4|746327.1|745327.1|746864.5|745366.4|746257.4|744791.9|37
1644505280000|2022-02-10 15:01:20|746325.9|745325.9|746242|745242|746812.8|745327.2|746221.6|744752.1|38
1644505290000|2022-02-10 15:01:30|746237.4|745237.4|746129.5|745129.5|746244.7|745244.7|746116.3|745116.3|37
1644505300000|2022-02-10 15:01:40|746192.7|745192.7|746188.7|745188.7|746742|745256.3|746153.9|744682.1|32
1644505310000|2022-02-10 15:01:50|746182.1|745182.1|746720|744720|746720|745228.3|746139.1|744704.5|38
1644505320000|2022-02-10 15:02:00|746721.7|744721.7|746749.4|744749.4|746766|745245.9|746148.6|744721.7|37
1644505330000|2022-02-10 15:02:10|746739.6|744739.6|746179.3|745179.3|746752.8|745217.6|746172.1|744704.8|33
1644505340000|2022-02-10 15:02:20|746183.1|745183.1|746237.9|745237.9|746270.9|745270.9|746132.8|745132.8|25
1644505350000|2022-02-10 15:02:30|746228.8|745228.8|746272.7|745272.7|746300|745300|746228.8|745228.8|35
1644505360000|2022-02-10 15:02:40|746278.1|745278.1|746261.8|745261.8|746283.5|745283.5|746174|745174|36
1644505370000|2022-02-10 15:02:50|746261|745261|746258.5|745258.5|746264|745264|746250.7|745250.7|27
1644505380000|2022-02-10 15:03:00|746261.3|745261.3|746289.5|745289.5|746300.2|745300.2|746252.1|745252.1|31
1644505390000|2022-02-10 15:03:10|746297.7|745297.7|746210.5|745210.5|746326.5|745326.5|746174.5|745174.5|34
1644505400000|2022-02-10 15:03:20|746199.7|745199.7|746279.9|745279.9|746295.9|745295.9|746195.6|745195.6|32
1644505410000|2022-02-10 15:03:30|746283.9|745283.9|746404.7|745404.7|746404.7|745404.7|746263|745263|26
1644505420000|2022-02-10 15:03:40|746403.9|745403.9|746388.3|745388.3|746415.7|745415.7|746368.7|745368.7|35
1644505430000|2022-02-10 15:03:50|746340|745340|746518.8|745518.8|746523.2|745523.2|746340|745340|36
1644505440000|2022-02-10 15:04:00|746525.6|745525.6|746349.8|745349.8|746574.5|745574.5|746337.6|745337.6|40
1644505450000|2022-02-10 15:04:10|746346.2|745346.2|746440.9|745440.9|746455.6|745455.6|746342.9|745342.9|35
1644505460000|2022-02-10 15:04:20|746444.8|745444.8|746261.8|745261.8|746444.8|745444.8|746228.4|745228.4|34
1644505470000|2022-02-10 15:04:30|746260|745260|746287.8|745287.8|746295.5|745295.5|746260|745260|31
1644505480000|2022-02-10 15:04:40|746286.6|745286.6|746284.5|745284.5|746313.3|745313.3|746263.3|745263.3|30
1644505490000|2022-02-10 15:04:50|746295.4|745295.4|746285.4|745285.4|746303.5|745303.5|746280.7|745280.7|32
1644505500000|2022-02-10 15:05:00|746294.7|745294.7|746290.8|745290.8|746306.3|745306.3|746204|745204|39
1644505510000|2022-02-10 15:05:10|746293.1|745293.1|746263|745263|746297|745297|746259.4|745259.4|31
1644505520000|2022-02-10 15:05:20|746265.4|745265.4|746272.2|745272.2|746306.2|745306.2|746196.6|745196.6|30
1644505530000|2022-02-10 15:05:30|746267.7|745267.7|746213.5|745213.5|746267.7|745267.7|746213.4|745213.4|37
1644505540000|2022-02-10 15:05:40|746210.3|745210.3|746191.9|745191.9|746220.3|745220.3|746191|745191|31
1644505550000|2022-02-10 15:05:50|746190.6|745190.6|746210.4|745210.4|746260|745260|746180.4|745180.4|36
1644505560000|2022-02-10 15:06:00|746215.4|745215.4|746136|745136|746215.4|745215.4|746136|745136|34
1644505570000|2022-02-10 15:06:10|746141.9|745141.9|746114.4|745114.4|746149.3|745149.3|746102.1|745102.1|38
1644505580000|2022-02-10 15:06:20|746111.9|745111.9|746091.2|745091.2|746116.7|745116.7|746075.4|745075.4|33
1644505590000|2022-02-10 15:06:30|746095.3|745095.3|746046.3|745046.3|746095.5|745095.5|745987.3|744987.3|39
1644505600000|2022-02-10 15:06:40|746050.4|745050.4|745998.4|744998.4|746071.4|745071.4|745998.4|744998.4|39
1644505610000|2022-02-10 15:06:50|745995.2|744995.2|746007.2|745007.2|746081.3|745081.3|745969.8|744969.8|39
1644505620000|2022-02-10 15:07:00|746008.7|745008.7|745900|744900|746008.7|745008.7|745857.2|744857.2|38
1644505630000|2022-02-10 15:07:10|745897.2|744897.2|745853.9|744853.9|746163.3|744898.7|745617.2|744107.7|39
1644505640000|2022-02-10 15:07:20|745852.9|744852.9|746123.1|744123.1|746207.9|744874.4|745632|744123.1|40
1644505650000|2022-02-10 15:07:30|746125.7|744125.7|745652.3|744652.3|746125.7|744652.3|745564.7|744125.7|40
1644505660000|2022-02-10 15:07:40|745645.4|744645.4|745600.3|744600.3|745645.4|744645.4|745544.3|744544.3|35
1644505670000|2022-02-10 15:07:50|745602.7|744602.7|745616.9|744616.9|745622.6|744622.6|745556.8|744556.8|37
1644505680000|2022-02-10 15:08:00|745612.5|744612.5|745604.1|744604.1|745616.6|744616.6|745594|744594|36
1644505690000|2022-02-10 15:08:10|745602.2|744602.2|745589.5|744589.5|745603.5|744603.5|745566.6|744566.6|33
1644505700000|2022-02-10 15:08:20|745581.6|744581.6|745613.4|744613.4|745624.5|744624.5|745581.6|744581.6|34
1644505710000|2022-02-10 15:08:30|745613.1|744613.1|745372.2|744372.2|745939.3|744613.1|745320.9|743924.8|38
1644505720000|2022-02-10 15:08:40|745363.9|744363.9|745342.3|744342.3|745828.5|744363.9|745306.2|743692.9|37
1644505730000|2022-02-10 15:08:50|745342.4|744342.4|745795.3|743795.3|745839.1|744347.6|745281.9|743784.7|38
1644505740000|2022-02-10 15:09:00|745788.5|743788.5|745654.5|743654.5|745788.5|744255.3|745171.5|743649.9|39
1644505750000|2022-02-10 15:09:10|745663|743663|745622.3|743622.3|745663|743663|745581.2|743581.2|34
1644505760000|2022-02-10 15:09:20|745615|743615|745671.5|743671.5|745757.3|744290.1|745142|743615|39
1644505770000|2022-02-10 15:09:30|745660.4|743660.4|745841.4|743841.4|745863.1|744349.2|745335.6|743643|38
1644505780000|2022-02-10 15:09:40|745841.2|743841.2|745821.3|743821.3|745858.7|744368.7|745352.4|743778.9|38
1644505790000|2022-02-10 15:09:50|745826.5|743826.5|745361.7|744361.7|745835.3|744379.9|745316.1|743810.4|40
1644505800000|2022-02-10 15:10:00|745364.8|744364.8|745346.1|744346.1|745392.7|744392.7|745317.2|744317.2|38
1644505810000|2022-02-10 15:10:10|745336.1|744336.1|745417.7|744417.7|745916.6|744428.6|745336.1|743880.8|32
1644505820000|2022-02-10 15:10:20|745419.1|744419.1|745450|744450|745487|744487|745419.1|744419.1|34
1644505830000|2022-02-10 15:10:30|745443.9|744443.9|745472.2|744472.2|745502.3|744502.3|745424.8|744424.8|36
1644505840000|2022-02-10 15:10:40|745478|744478|745479.1|744479.1|745513.1|744513.1|745462|744462|34
1644505850000|2022-02-10 15:10:50|745475.6|744475.6|745502|744502|745507.1|744507.1|745438.7|744438.7|37
1644505860000|2022-02-10 15:11:00|745504.5|744504.5|745593.1|744593.1|745598.1|744598.1|745487.2|744487.2|36
1644505870000|2022-02-10 15:11:10|745617.8|744617.8|745586.7|744586.7|745617.8|744617.8|745581.8|744581.8|29
1644505880000|2022-02-10 15:11:20|745585.3|744585.3|745566.8|744566.8|745588|744588|745553.1|744553.1|32
1644505890000|2022-02-10 15:11:30|745567.8|744567.8|745434.2|744434.2|745568.7|744568.7|745403.9|744403.9|33
1644505900000|2022-02-10 15:11:40|745435.6|744435.6|745539.2|744539.2|745539.2|744539.2|745435.6|744435.6|34
1644505910000|2022-02-10 15:11:50|745531.7|744531.7|746171|744171|746171|744693.4|745526.6|744148.8|37
1644505920000|2022-02-10 15:12:00|746165|744165|746042.5|744042.5|746165|744577.3|745501.6|744030.7|40
1644505930000|2022-02-10 15:12:10|746036.5|744036.5|745537.5|744537.5|746047|744543.4|745533|744036.5|29
1644505940000|2022-02-10 15:12:20|745533.6|744533.6|745565.7|744565.7|745660.7|744660.7|745531.8|744531.8|29
1644505950000|2022-02-10 15:12:30|745564.8|744564.8|745460.7|744460.7|745570.3|744570.3|745455.9|744455.9|26
1644505960000|2022-02-10 15:12:40|745461.5|744461.5|745449|744449|745950.2|744476|745448.3|743945.6|31
1644505970000|2022-02-10 15:12:50|745448.2|744448.2|745450.5|744450.5|745454|744454|745436.1|744436.1|26
1644505980000|2022-02-10 15:13:00|745449.8|744449.8|745374.1|744374.1|745449.8|744449.8|745346.5|744346.5|36
1644505990000|2022-02-10 15:13:10|745374.8|744374.8|745371.7|744371.7|745380.1|744380.1|745368.5|744368.5|28
1644506000000|2022-02-10 15:13:20|745364.8|744364.8|745145.8|744145.8|745364.8|744364.8|745134.8|744134.8|40
1644506010000|2022-02-10 15:13:30|745137.9|744137.9|745122.9|744122.9|745144.8|744144.8|745113.1|744113.1|31
1644506020000|2022-02-10 15:13:40|745123.2|744123.2|745131.1|744131.1|745170.1|744170.1|745025.4|744025.4|37
1644506030000|2022-02-10 15:13:50|745131.5|744131.5|745199.1|744199.1|745627.4|744218.5|745092.2|743627.4|39
1644506040000|2022-02-10 15:14:00|745191.3|744191.3|745410.2|744410.2|745412|744412|745185.8|744185.8|39
1644506050000|2022-02-10 15:14:10|745410.6|744410.6|745495|744495|745509.5|744509.5|745400.4|744400.4|38
1644506060000|2022-02-10 15:14:20|745489.2|744489.2|745706.5|744706.5|746222.5|744729.6|745472.4|744185.5|39
1644506070000|2022-02-10 15:14:30|745705.6|744705.6|746397.9|744397.9|746397.9|744897.4|745700.9|744285.2|39
1644506080000|2022-02-10 15:14:40|746393.1|744393.1|746436.8|744436.8|746446.7|744902.3|745864.2|744382.8|38
1644506090000|2022-02-10 15:14:50|746446.3|744446.3|745860.5|744860.5|746455.1|744935.8|745838.1|744360.6|35
1644506100000|2022-02-10 15:15:00|745861|744861|745875.1|744875.1|745875.1|744875.1|745829.3|744829.3|34
1644506110000|2022-02-10 15:15:10|745890.9|744890.9|745961|744961|745975.6|744975.6|745890.9|744890.9|31
1644506120000|2022-02-10 15:15:20|745968.2|744968.2|745980.6|744980.6|746462.3|745064.2|745955.8|744450.1|36
1644506130000|2022-02-10 15:15:30|745974|744974|746048.4|745048.4|746552.3|745073.7|745962.1|744552.3|29
1644506140000|2022-02-10 15:15:40|746055.6|745055.6|746117.2|745117.2|746159|745159|746038.4|745038.4|33
1644506150000|2022-02-10 15:15:50|746122.8|745122.8|746004.3|745004.3|746133.7|745133.7|746004.3|745004.3|35
1644506160000|2022-02-10 15:16:00|746005.3|745005.3|745958.7|744958.7|746026.3|745026.3|745939.8|744939.8|36
1644506170000|2022-02-10 15:16:10|745961.8|744961.8|745956.8|744956.8|745961.8|744961.8|745951.5|744951.5|27
1644506180000|2022-02-10 15:16:20|745955.9|744955.9|746056.7|745056.7|746056.7|745056.7|745955.9|744955.9|26
1644506190000|2022-02-10 15:16:30|746056.8|745056.8|745986.2|744986.2|746521.7|745069.6|745982.7|744521.7|33
1644506200000|2022-02-10 15:16:40|746002|745002|745960.1|744960.1|746016.3|745016.3|745960.1|744960.1|34
1644506210000|2022-02-10 15:16:50|745956.8|744956.8|745950.7|744950.7|745958.6|744958.6|745934.3|744934.3|32
1644506220000|2022-02-10 15:17:00|745950.3|744950.3|745868.6|744868.6|745950.3|744950.3|745865.9|744865.9|30
1644506230000|2022-02-10 15:17:10|745868.3|744868.3|745738.1|744738.1|745873.2|744873.2|745732.2|744732.2|33
1644506240000|2022-02-10 15:17:20|745730.4|744730.4|745813.1|744813.1|745827.3|744827.3|745713.8|744713.8|36
1644506250000|2022-02-10 15:17:30|745808.7|744808.7|746070.8|745070.8|746082.7|745082.7|745808.7|744808.7|34
1644506260000|2022-02-10 15:17:40|746085.5|745085.5|746086.4|745086.4|746094.5|745094.5|746070.7|745070.7|31
1644506270000|2022-02-10 15:17:50|746083.8|745083.8|746157.7|745157.7|746185.1|745185.1|746082.7|745082.7|32
1644506280000|2022-02-10 15:18:00|746158.8|745158.8|746072.6|745072.6|746159.4|745159.4|746063.1|745063.1|33
1644506290000|2022-02-10 15:18:10|746070.4|745070.4|746265.7|745265.7|746275.5|745275.5|746070.4|745070.4|30
1644506300000|2022-02-10 15:18:20|746260.7|745260.7|746134.9|745134.9|746631.1|745260.7|746121.5|744629.9|36
1644506310000|2022-02-10 15:18:30|746138.7|745138.7|746138.4|745138.4|746146.3|745146.3|746126.2|745126.2|27
1644506320000|2022-02-10 15:18:40|746136.8|745136.8|746191.7|745191.7|746191.7|745191.7|746136.8|745136.8|22
1644506330000|2022-02-10 15:18:50|746188.8|745188.8|746579.8|744579.8|746604.8|745196.7|746075.5|744579.8|34
1644506340000|2022-02-10 15:19:00|746576.6|744576.6|746058.9|745058.9|746576.6|745067.1|746050.4|744566.4|25
1644506350000|2022-02-10 15:19:10|746058.2|745058.2|746110.8|745110.8|746634.2|745152.7|746058|744578|36
1644506360000|2022-02-10 15:19:20|746114.2|745114.2|746113.1|745113.1|746628.4|745148.1|746105|744615.1|30
1644506370000|2022-02-10 15:19:30|746110.1|745110.1|746159.3|745159.3|746591.3|745159.3|746051.3|744591.3|31
1644506380000|2022-02-10 15:19:40|746146.8|745146.8|746699.6|744699.6|746699.6|745238.2|746130.9|744629.1|36
1644506390000|2022-02-10 15:19:50|746690.4|744690.4|746256.8|745256.8|746707.8|745307.7|746199.2|744690.4|31
1644506400000|2022-02-10 15:20:00|746256.7|745256.7|746659.5|744659.5|746693.7|745261.3|746192|744655.3|36
1644506410000|2022-02-10 15:20:10|746657.7|744657.7|746643.3|744643.3|746665.5|745150.3|746147.5|744627|29
1644506420000|2022-02-10 15:20:20|746659.1|744659.1|746732|744732|746739.2|745239.3|746199.2|744659.1|31
1644506430000|2022-02-10 15:20:30|746736|744736|746297.2|745297.2|746736|745307.7|746260|744721.2|34
1644506440000|2022-02-10 15:20:40|746291.1|745291.1|746379|745379|746383.3|745383.3|746280|745280|32
1644506450000|2022-02-10 15:20:50|746411.7|745411.7|746378.3|745378.3|746432.5|745432.5|746378.3|745378.3|32
1644506460000|2022-02-10 15:21:00|746376.9|745376.9|746270.8|745270.8|746378.6|745378.6|746262.7|745262.7|28
1644506470000|2022-02-10 15:21:10|746270.9|745270.9|746278.1|745278.1|746289.8|745289.8|746270.9|745270.9|26
1644506480000|2022-02-10 15:21:20|746278|745278|746070.5|745070.5|746278|745278|746070.5|745070.5|31
1644506490000|2022-02-10 15:21:30|746071.6|745071.6|746111.6|745111.6|746131.8|745131.8|746063.3|745063.3|26
1644506500000|2022-02-10 15:21:40|746114.5|745114.5|746031.3|745031.3|746122.7|745122.7|746031.3|745031.3|36
1644506510000|2022-02-10 15:21:50|746034.6|745034.6|746128.5|745128.5|746128.5|745128.5|746034.6|745034.6|34
1644506520000|2022-02-10 15:22:00|746121.5|745121.5|746093.1|745093.1|746202.5|745202.5|746093.1|745093.1|36
1644506530000|2022-02-10 15:22:10|746101.2|745101.2|746114.4|745114.4|746116.5|745116.5|746091.4|745091.4|33
1644506540000|2022-02-10 15:22:20|746115.4|745115.4|746079.3|745079.3|746115.4|745115.4|746076.8|745076.8|28
1644506550000|2022-02-10 15:22:30|746079.2|745079.2|746040.2|745040.2|746084.3|745084.3|746036|745036|35
1644506560000|2022-02-10 15:22:40|746041.9|745041.9|746069.1|745069.1|746088.9|745088.9|746041.9|745041.9|34
1644506570000|2022-02-10 15:22:50|746069.2|745069.2|746041.3|745041.3|746070.9|745070.9|746036.5|745036.5|21
1644506580000|2022-02-10 15:23:00|746039.6|745039.6|746104.4|745104.4|746109.7|745109.7|745996.8|744996.8|28
1644506590000|2022-02-10 15:23:10|746098|745098|745888.5|744888.5|746098|745098|745882.8|744882.8|33
1644506600000|2022-02-10 15:23:20|745886.9|744886.9|745822.9|744822.9|745892.2|744892.2|745819.9|744819.9|27
1644506610000|2022-02-10 15:23:30|745819.9|744819.9|745813.3|744813.3|745828.9|744828.9|745811.9|744811.9|23
1644506620000|2022-02-10 15:23:40|745813.1|744813.1|745769.3|744769.3|745813.1|744813.1|745758.8|744758.8|25
1644506630000|2022-02-10 15:23:50|745769.2|744769.2|745748.9|744748.9|745810.3|744810.3|745743.3|744743.3|28
1644506640000|2022-02-10 15:24:00|745748.4|744748.4|745769.2|744769.2|745776.3|744776.3|745743.6|744743.6|33
1644506650000|2022-02-10 15:24:10|745771.8|744771.8|745917.7|744917.7|745937.4|744937.4|745753.6|744753.6|36
1644506660000|2022-02-10 15:24:20|745914.2|744914.2|745891.5|744891.5|745916.8|744916.8|745861.8|744861.8|25
1644506670000|2022-02-10 15:24:30|745891.7|744891.7|745877.9|744877.9|745901.3|744901.3|745858.7|744858.7|31
1644506680000|2022-02-10 15:24:40|745884.5|744884.5|745916.4|744916.4|746424.5|744922.9|745862.3|744423|31
1644506690000|2022-02-10 15:24:50|745922.3|744922.3|745999.2|744999.2|746019.7|745019.7|745920.9|744920.9|32
1644506700000|2022-02-10 15:25:00|745996.7|744996.7|745990.5|744990.5|745999.5|744999.5|745980.6|744980.6|25
1644506710000|2022-02-10 15:25:10|745987.6|744987.6|745929.8|744929.8|746048.2|745048.2|745929.3|744929.3|33
1644506720000|2022-02-10 15:25:20|745925.6|744925.6|745751.9|744751.9|745965.4|744965.4|745751.8|744751.8|34
1644506730000|2022-02-10 15:25:30|745754.3|744754.3|745775.1|744775.1|745792.5|744792.5|745662.8|744662.8|33
1644506740000|2022-02-10 15:25:40|745775.6|744775.6|745884.8|744884.8|745891.2|744891.2|745775.2|744775.2|32
1644506750000|2022-02-10 15:25:50|745892.2|744892.2|746350.5|744350.5|746376.1|744892.2|745854|744348.6|29
1644506760000|2022-02-10 15:26:00|746347.5|744347.5|745802.8|744802.8|746347.5|744861.9|745784.3|744347.5|35
1644506770000|2022-02-10 15:26:10|746317.2|744317.2|746326.6|744326.6|746353.3|744353.3|746312|744312|26
1644506780000|2022-02-10 15:26:20|746327.2|744327.2|745738.9|744738.9|746340.2|744795|745738.7|744287.7|30
1644506790000|2022-02-10 15:26:30|745723.5|744723.5|745715.8|744715.8|745737.4|744737.4|745660.8|744660.8|30
1644506800000|2022-02-10 15:26:40|745722.5|744722.5|745662.5|744662.5|745731.7|744731.7|745661.7|744661.7|27
1644506810000|2022-02-10 15:26:50|745667|744667|746183.2|744183.2|746183.2|744742.9|745664.2|744183.2|31
1644506820000|2022-02-10 15:27:00|746184|744184|745521|744521|746184|744670|745519.4|744178.4|34
1644506830000|2022-02-10 15:27:10|745518.6|744518.6|745668.7|744668.7|745695.8|744695.8|745518.6|744518.6|35
1644506840000|2022-02-10 15:27:20|745667.6|744667.6|745658.2|744658.2|745733.4|744733.4|745629.2|744629.2|34
1644506850000|2022-02-10 15:27:30|745662.8|744662.8|745689.7|744689.7|745715.7|744715.7|745623.8|744623.8|29
1644506860000|2022-02-10 15:27:40|745698|744698|745606.2|744606.2|745724.2|744724.2|745603.2|744603.2|29
1644506870000|2022-02-10 15:27:50|745606.8|744606.8|746193|744193|746197.6|744683.5|745602.9|744191.5|32
1644506880000|2022-02-10 15:28:00|746195.2|744195.2|745721.4|744721.4|746196.4|744730.5|745660.8|744195.2|34
1644506890000|2022-02-10 15:28:10|745722.9|744722.9|745786.4|744786.4|745788.8|744788.8|745713.5|744713.5|29
1644506900000|2022-02-10 15:28:20|745792.9|744792.9|745771.3|744771.3|745792.9|744792.9|745757.9|744757.9|28
1644506910000|2022-02-10 15:28:30|745770.5|744770.5|745784.8|744784.8|745792.2|744792.2|745768.7|744768.7|32
1644506920000|2022-02-10 15:28:40|745787.4|744787.4|745778.6|744778.6|745796.3|744796.3|745778.6|744778.6|28
1644506930000|2022-02-10 15:28:50|745780.3|744780.3|745718.9|744718.9|745782.5|744782.5|745644.9|744644.9|34
1644506940000|2022-02-10 15:29:00|745713|744713|745520.3|744520.3|745727.7|744727.7|745498|744498|30
1644506950000|2022-02-10 15:29:10|745527.9|744527.9|745537.8|744537.8|745546|744546|745508.6|744508.6|30
1644506960000|2022-02-10 15:29:20|745544.1|744544.1|745533.6|744533.6|745563.2|744563.2|745530.2|744530.2|25
1644506970000|2022-02-10 15:29:30|745535.2|744535.2|745518.2|744518.2|745544.1|744544.1|745491.7|744491.7|33
1644506980000|2022-02-10 15:29:40|745515|744515|745494.9|744494.9|745520.6|744520.6|745492.1|744492.1|30
1644506990000|2022-02-10 15:29:50|745490.4|744490.4|745983.1|743983.1|746009.9|744490.4|745480.8|743962.6|32
1644507000000|2022-02-10 15:30:00|745457.3|744457.3|745907|743907|745931.7|744457.3|745361|743804.2|38
1644507010000|2022-02-10 15:30:10|745905.9|743905.9|745859|743859|745905.9|743905.9|745846|743846|35
1644507020000|2022-02-10 15:30:20|745860.3|743860.3|745896.9|743896.9|745943|743943|745827.5|743827.5|34
1644507030000|2022-02-10 15:30:30|745917.1|743917.1|745753|743753|745922.2|744328.3|745281.6|743753|38
1644507040000|2022-02-10 15:30:40|745720.8|743720.8|745650.3|743650.3|745739.9|743739.9|745624.4|743624.4|38
1644507050000|2022-02-10 15:30:50|745664.4|743664.4|745673.9|743673.9|745673.9|743673.9|745654.1|743654.1|33
1644507060000|2022-02-10 15:31:00|745660|743660|745165.7|744165.7|745666.6|744168.4|745165.7|743642.7|33
1644507070000|2022-02-10 15:31:10|745164.5|744164.5|745078.6|744078.6|745576.6|744165.4|745045.1|743576.6|35
1644507080000|2022-02-10 15:31:20|745078.9|744078.9|745035.3|744035.3|745556.7|744078.9|745027.9|743539|31
1644507090000|2022-02-10 15:31:30|745032.5|744032.5|744994.6|743994.6|745520.2|744048.9|744978.2|743485.6|38
1644507100000|2022-02-10 15:31:40|744995.5|743995.5|744945.7|743945.7|745000.3|744000.3|744913.5|743913.5|36
1644507110000|2022-02-10 15:31:50|744943.5|743943.5|744928.6|743928.6|744959.7|743959.7|744876.4|743876.4|37
1644507120000|2022-02-10 15:32:00|744927.3|743927.3|744927.6|743927.6|744949.4|743949.4|744923.7|743923.7|33
1644507130000|2022-02-10 15:32:10|744932.6|743932.6|744929.2|743929.2|745461.8|744023.3|744928.7|743461.8|38
1644507140000|2022-02-10 15:32:20|744925.8|743925.8|745007.4|744007.4|745022.3|744022.3|744908.8|743908.8|37
1644507150000|2022-02-10 15:32:30|744997.1|743997.1|744952.6|743952.6|744997.1|743997.1|744923.2|743923.2|35
1644507160000|2022-02-10 15:32:40|744950.6|743950.6|745069.1|744069.1|745110.8|744110.8|744938|743938|37
1644507170000|2022-02-10 15:32:50|745066.3|744066.3|745046.7|744046.7|745091.2|744091.2|745040.4|744040.4|34
1644507180000|2022-02-10 15:33:00|745058.9|744058.9|745141.1|744141.1|745156.8|744156.8|745058.9|744058.9|38
1644507190000|2022-02-10 15:33:10|745120.5|744120.5|745118.3|744118.3|745183|744183|745098.7|744098.7|33
1644507200000|2022-02-10 15:33:20|745127.6|744127.6|745147.4|744147.4|745182.4|744182.4|745114.9|744114.9|27
1644507210000|2022-02-10 15:33:30|745151.3|744151.3|745227.7|744227.7|745240.1|744240.1|745127.8|744127.8|35
1644507220000|2022-02-10 15:33:40|745245.2|744245.2|745331.7|744331.7|745331.7|744331.7|745223.7|744223.7|27
1644507230000|2022-02-10 15:33:50|745330.3|744330.3|745260.5|744260.5|745342.2|744342.2|745233.5|744233.5|33
1644507240000|2022-02-10 15:34:00|745260.8|744260.8|745432.5|744432.5|745432.5|744432.5|745260.8|744260.8|37
1644507250000|2022-02-10 15:34:10|745435.4|744435.4|745337|744337|745435.4|744435.4|745316.7|744316.7|35
1644507260000|2022-02-10 15:34:20|745340.5|744340.5|745376.6|744376.6|745376.6|744376.6|745325.1|744325.1|35
1644507270000|2022-02-10 15:34:30|745384.6|744384.6|745367.7|744367.7|745384.6|744384.6|745310.6|744310.6|35
1644507280000|2022-02-10 15:34:40|745372.9|744372.9|745404.2|744404.2|745404.2|744404.2|745329.1|744329.1|32
1644507290000|2022-02-10 15:34:50|745424.4|744424.4|745439.8|744439.8|745439.8|744439.8|745385.2|744385.2|37
1644507300000|2022-02-10 15:35:00|745409.9|744409.9|745272|744272|745409.9|744409.9|745221.1|744221.1|34
1644507310000|2022-02-10 15:35:10|745272.4|744272.4|745195.6|744195.6|745277.3|744277.3|745194.3|744194.3|31
1644507320000|2022-02-10 15:35:20|745191.9|744191.9|745148.9|744148.9|745191.9|744191.9|745148.4|744148.4|29
1644507330000|2022-02-10 15:35:30|745147|744147|745143.6|744143.6|745160.1|744160.1|745136.9|744136.9|33
1644507340000|2022-02-10 15:35:40|745142.1|744142.1|745154.4|744154.4|745196.2|744196.2|745116.2|744116.2|39
1644507350000|2022-02-10 15:35:50|745220.6|744220.6|745264.4|744264.4|745271.2|744271.2|745159.6|744159.6|36
1644507360000|2022-02-10 15:36:00|745266.2|744266.2|745199.3|744199.3|745268.5|744268.5|745163.7|744163.7|40
1644507370000|2022-02-10 15:36:10|745203.1|744203.1|745353.3|744353.3|745354.2|744354.2|745200.7|744200.7|39
1644507380000|2022-02-10 15:36:20|745366.3|744366.3|745329.6|744329.6|745366.3|744366.3|745314.2|744314.2|33
1644507390000|2022-02-10 15:36:30|745329.8|744329.8|745473.1|744473.1|745473.1|744473.1|745328.4|744328.4|35
1644507400000|2022-02-10 15:36:40|745483.3|744483.3|745463.8|744463.8|745493|744493|745426.8|744426.8|35
1644507410000|2022-02-10 15:36:50|745441.2|744441.2|745420.1|744420.1|745505.2|744505.2|745407.4|744407.4|33
1644507420000|2022-02-10 15:37:00|745414.6|744414.6|745546.9|744546.9|745583.1|744583.1|745414.6|744414.6|35
1644507430000|2022-02-10 15:37:10|745544.7|744544.7|745578.2|744578.2|745613.7|744613.7|745537.7|744537.7|31
1644507440000|2022-02-10 15:37:20|745601.3|744601.3|745563|744563|745601.3|744601.3|745546.1|744546.1|32
1644507450000|2022-02-10 15:37:30|745570.3|744570.3|745472.5|744472.5|745570.3|744570.3|745424.4|744424.4|38
1644507460000|2022-02-10 15:37:40|745464.2|744464.2|745474.8|744474.8|745502.9|744502.9|745457.4|744457.4|37
1644507470000|2022-02-10 15:37:50|745419.8|744419.8|745462.8|744462.8|745473.3|744473.3|745397.9|744397.9|27
1644507480000|2022-02-10 15:38:00|745466.2|744466.2|745353.6|744353.6|745466.2|744466.2|745351.6|744351.6|39
1644507490000|2022-02-10 15:38:10|745349.6|744349.6|745421.3|744421.3|745948.3|744421.5|745349.6|743948.3|35
1644507500000|2022-02-10 15:38:20|745423.3|744423.3|745386.4|744386.4|745431.1|744431.1|745345.2|744345.2|38
1644507510000|2022-02-10 15:38:30|745386.3|744386.3|745335.5|744335.5|745423.9|744423.9|745335.5|744335.5|31
1644507520000|2022-02-10 15:38:40|745331.2|744331.2|745279.9|744279.9|745334.3|744334.3|745279.9|744279.9|33
1644507530000|2022-02-10 15:38:50|745290|744290|745454.8|744454.8|745493|744493|745290|744290|39
1644507540000|2022-02-10 15:39:00|745474.4|744474.4|745432.8|744432.8|745475.5|744475.5|745422.5|744422.5|37
1644507550000|2022-02-10 15:39:10|745423.5|744423.5|745504.8|744504.8|745508.3|744508.3|745423.5|744423.5|32
1644507560000|2022-02-10 15:39:20|745498.9|744498.9|745507.4|744507.4|745508.1|744508.1|745490.8|744490.8|27
1644507570000|2022-02-10 15:39:30|745501.8|744501.8|745922.8|743922.8|745932.3|744510.8|745444.6|743922.8|32
1644507580000|2022-02-10 15:39:40|745933.8|743933.8|745425.6|744425.6|745933.8|744435.8|745417.2|743920.5|26
1644507590000|2022-02-10 15:39:50|745425.2|744425.2|745496.4|744496.4|745516.5|744516.5|745401.2|744401.2|36
1644507600000|2022-02-10 15:40:00|745496.3|744496.3|745503|744503|745520.7|744520.7|745460.2|744460.2|33
1644507610000|2022-02-10 15:40:10|745500.9|744500.9|745362.5|744362.5|745502.2|744502.2|745351.7|744351.7|33
1644507620000|2022-02-10 15:40:20|745361.4|744361.4|745280|744280|745361.4|744361.4|745258.6|744258.6|34
1644507630000|2022-02-10 15:40:30|745280.6|744280.6|745357.1|744357.1|745377.1|744377.1|745278.6|744278.6|33
1644507640000|2022-02-10 15:40:40|745359.9|744359.9|745265.9|744265.9|745366.1|744366.1|745263.8|744263.8|27
1644507650000|2022-02-10 15:40:50|745270.6|744270.6|745375.5|744375.5|745390.3|744390.3|745262.6|744262.6|30
1644507660000|2022-02-10 15:41:00|745365.9|744365.9|745257.4|744257.4|745378.5|744378.5|745257.4|744257.4|32
1644507670000|2022-02-10 15:41:10|745260|744260|745230.2|744230.2|745263.6|744263.6|745229.5|744229.5|28
1644507680000|2022-02-10 15:41:20|745229.3|744229.3|745146.6|744146.6|745229.3|744229.3|745141.5|744141.5|31
1644507690000|2022-02-10 15:41:30|745004.5|744004.5|744947.8|743947.8|745455.2|744004.5|744920.3|743449.2|37
1644507700000|2022-02-10 15:41:40|744948.9|743948.9|745028.6|744028.6|745067|744067|744948.9|743948.9|37
1644507710000|2022-02-10 15:41:50|745033.8|744033.8|745187.8|744187.8|745187.8|744187.8|745025.5|744025.5|38
1644507720000|2022-02-10 15:42:00|745178.7|744178.7|745175.8|744175.8|745231.2|744231.2|745168.8|744168.8|37
1644507730000|2022-02-10 15:42:10|745176.3|744176.3|745221.6|744221.6|745228.4|744228.4|745152.4|744152.4|29
1644507740000|2022-02-10 15:42:20|745228.6|744228.6|745161.1|744161.1|745228.6|744228.6|745155.8|744155.8|29
1644507750000|2022-02-10 15:42:30|745159.1|744159.1|745127.9|744127.9|745159.1|744159.1|745127.9|744127.9|35
1644507760000|2022-02-10 15:42:40|745128.2|744128.2|745157.1|744157.1|745176.5|744176.5|745122.4|744122.4|31
1644507770000|2022-02-10 15:42:50|745147.9|744147.9|745171.2|744171.2|745181.1|744181.1|745142.3|744142.3|26
1644507780000|2022-02-10 15:43:00|745167.7|744167.7|745180.3|744180.3|745703.1|744206.7|745143.2|743683.5|32
1644507790000|2022-02-10 15:43:10|745181.7|744181.7|745181.7|744181.7|745197.6|744197.6|745165.8|744165.8|36
1644507800000|2022-02-10 15:43:20|745166.9|744166.9|745118.3|744118.3|745606.5|744166.9|745092.6|743588.8|38
1644507810000|2022-02-10 15:43:30|745115.9|744115.9|745102.4|744102.4|745128.8|744128.8|745097|744097|36
1644507820000|2022-02-10 15:43:40|745103.9|744103.9|745070.2|744070.2|745117.9|744117.9|745060.7|744060.7|31
1644507830000|2022-02-10 15:43:50|745060.1|744060.1|745045.3|744045.3|745063.6|744063.6|745027.2|744027.2|36
1644507840000|2022-02-10 15:44:00|745054.8|744054.8|744919|743919|745054.8|744054.8|744823.2|743823.2|35
1644507850000|2022-02-10 15:44:10|744919.7|743919.7|744886|743886|744922|743922|744886|743886|34
1644507860000|2022-02-10 15:44:20|744885.5|743885.5|744812.4|743812.4|744890.4|743890.4|744812.4|743812.4|33
1644507870000|2022-02-10 15:44:30|744821.8|743821.8|744869.4|743869.4|744929.3|743929.3|744821.8|743821.8|38
1644507880000|2022-02-10 15:44:40|744868.5|743868.5|744865.9|743865.9|744898.5|743898.5|744860.6|743860.6|32
1644507890000|2022-02-10 15:44:50|744858.8|743858.8|745357.5|743357.5|745359.4|743892|744788.6|743352|36
1644507900000|2022-02-10 15:45:00|745362.5|743362.5|745217.9|743217.9|745370.5|743825.3|744769.9|743211|39
1644507910000|2022-02-10 15:45:10|745217.4|743217.4|745401.6|743401.6|745491.9|743849.2|744824.5|743217.4|35
1644507920000|2022-02-10 15:45:20|745406.1|743406.1|745224.7|743224.7|745406.2|743888.3|744888.3|743224.7|35
1644507930000|2022-02-10 15:45:30|745228.1|743228.1|745219.6|743219.6|745238.4|743717.7|744711.8|743201.9|30
1644507940000|2022-02-10 15:45:40|745218.2|743218.2|744796.7|743796.7|745289.7|743807.7|744743.8|743215.6|34
1644507950000|2022-02-10 15:45:50|744804.1|743804.1|745383.7|743383.7|745392.4|743886.8|744804.1|743345.2|34
1644507960000|2022-02-10 15:46:00|745385.3|743385.3|745340.8|743340.8|745408.7|743900.5|744860.4|743340.8|31
1644507970000|2022-02-10 15:46:10|745337.8|743337.8|744763.4|743763.4|745351.7|743791.7|744757|743257.1|32
1644507980000|2022-02-10 15:46:20|744763.9|743763.9|745278.9|743278.9|745317.2|743780.9|744763.9|743252.9|32
1644507990000|2022-02-10 15:46:30|745272.8|743272.8|745271.7|743271.7|745284.4|743772.4|744744.2|743269.2|30
1644508000000|2022-02-10 15:46:40|745268.3|743268.3|745311.1|743311.1|745322.7|743322.7|745261.7|743261.7|23
1644508010000|2022-02-10 15:46:50|745309.4|743309.4|745313.9|743313.9|745317.5|743317.5|745283.8|743283.8|23
1644508020000|2022-02-10 15:47:00|745316.8|743316.8|745468.2|743468.2|745491|743491|745316.8|743316.8|32
1644508030000|2022-02-10 15:47:10|745475|743475|745017|744017|745495.5|744017|744981.2|743469.1|27
1644508040000|2022-02-10 15:47:20|745015.4|744015.4|744999.7|743999.7|745020.4|744020.4|744999.7|743999.7|26
1644508050000|2022-02-10 15:47:30|745000.1|744000.1|744994.1|743994.1|745505.6|744022.2|744994.1|743486.2|32
1644508060000|2022-02-10 15:47:40|744990.8|743990.8|744936.8|743936.8|745487.9|743992.1|744824.3|743317.7|33
1644508070000|2022-02-10 15:47:50|744935.4|743935.4|744965.1|743965.1|745445.1|743973|744924|743423.4|29
1644508080000|2022-02-10 15:48:00|744957.9|743957.9|744980.3|743980.3|745006.9|744006.9|744957.9|743957.9|35
1644508090000|2022-02-10 15:48:10|744991.2|743991.2|745078.4|744078.4|745603.8|744078.4|744991.2|743504|34
1644508100000|2022-02-10 15:48:20|745054.7|744054.7|745586.9|743586.9|745586.9|744141.8|745054.7|743572.3|32
1644508110000|2022-02-10 15:48:30|745596.4|743596.4|745096.5|744096.5|745611.4|744126.4|745088.4|743587.5|25
1644508120000|2022-02-10 15:48:40|745051.7|744051.7|745534.9|743534.9|745566.6|744051.9|745036.6|743534.9|26
1644508130000|2022-02-10 15:48:50|745539.5|743539.5|745549.6|743549.6|745551.2|743551.2|745539.1|743539.1|27
1644508140000|2022-02-10 15:49:00|745549.7|743549.7|745021.4|744021.4|745554.2|744047.5|744996|743495.1|28
1644508150000|2022-02-10 15:49:10|745026.5|744026.5|745069.2|744069.2|745092.3|744092.3|745026.5|744026.5|26
1644508160000|2022-02-10 15:49:20|745069.6|744069.6|745115.5|744115.5|745139.7|744139.7|745016.5|744016.5|33
1644508170000|2022-02-10 15:49:30|745132.3|744132.3|745079.7|744079.7|745644.2|744132.3|745078.7|743605.3|32
1644508180000|2022-02-10 15:49:40|745078.7|744078.7|745630.3|743630.3|745630.3|744123.9|745060.7|743547.5|26
1644508190000|2022-02-10 15:49:50|745624.8|743624.8|745536.6|743536.6|745624.8|744079.1|745011.8|743529.9|30
1644508200000|2022-02-10 15:50:00|745524.3|743524.3|745534.8|743534.8|745539.2|744010.3|745001|743478.3|34
1644508210000|2022-02-10 15:50:10|744996.1|743996.1|745030.2|744030.2|745048.1|744048.1|744996|743996|33
1644508220000|2022-02-10 15:50:20|745042.1|744042.1|745644.1|743644.1|745661.4|744046.6|745042.1|743559.9|35
1644508230000|2022-02-10 15:50:30|745644.7|743644.7|745332.2|744332.2|745647.5|744350|745269.4|743608|32
1644508240000|2022-02-10 15:50:40|745851.1|743851.1|746060.4|744060.4|746060.4|744499.8|745454.2|743851.1|33
1644508250000|2022-02-10 15:50:50|746072.2|744072.2|745659|744659|746082.3|744659|745556.3|744042|33
1644508260000|2022-02-10 15:51:00|745661.6|744661.6|746165.2|744165.2|746165.2|744661.6|745591.9|744144.9|35
1644508270000|2022-02-10 15:51:10|746169.9|744169.9|746221.8|744221.8|746237.5|744237.5|746158|744158|34
1644508280000|2022-02-10 15:51:20|746226|744226|746170.2|744170.2|746226|744226|746144.7|744144.7|29
1644508290000|2022-02-10 15:51:30|746170.8|744170.8|746188.3|744188.3|746188.7|744188.7|746168.7|744168.7|27
1644508300000|2022-02-10 15:51:40|746185|744185|746235.2|744235.2|746247.3|744247.3|746182.8|744182.8|29
1644508310000|2022-02-10 15:51:50|746230|744230|746312.3|744312.3|746347.8|744347.8|746230|744230|34
1644508320000|2022-02-10 15:52:00|746333|744333|746328.2|744328.2|746338.4|744338.4|746287.4|744287.4|30
1644508330000|2022-02-10 15:52:10|746315.3|744315.3|745992.6|744992.6|746492.9|744998.9|745989.3|744312.7|30
1644508340000|2022-02-10 15:52:20|746010.4|745010.4|746503.9|744503.9|746511.5|745010.4|745984.3|744486.7|31
1644508350000|2022-02-10 15:52:30|746499.9|744499.9|746540.4|744540.4|746559.3|745054.1|745989.7|744493.6|29
1644508360000|2022-02-10 15:52:40|746539.5|744539.5|746558.6|744558.6|746573.7|744573.7|746539.5|744539.5|34
1644508370000|2022-02-10 15:52:50|746562.7|744562.7|746533.3|744533.3|746564.9|744564.9|746527.1|744527.1|36
1644508380000|2022-02-10 15:53:00|746529.9|744529.9|746545.1|744545.1|746545.1|744545.1|746527.5|744527.5|26
1644508390000|2022-02-10 15:53:10|746547|744547|746054.6|745054.6|746547|745054.6|746043.7|744530.7|25
1644508400000|2022-02-10 15:53:20|746053.1|745053.1|746015.7|745015.7|746559.9|745053.1|746007.6|744520.7|26
1644508410000|2022-02-10 15:53:30|746016.6|745016.6|745984.2|744984.2|746023.6|745023.6|745962.3|744962.3|30
1644508420000|2022-02-10 15:53:40|745985|744985|745992.1|744992.1|746005.2|745005.2|745985|744985|27
1644508430000|2022-02-10 15:53:50|745994.7|744994.7|746047.3|745047.3|746050.1|745050.1|745991.7|744991.7|31
1644508440000|2022-02-10 15:54:00|746042.2|745042.2|746018.2|745018.2|746064.7|745064.7|746011.5|745011.5|32
1644508450000|2022-02-10 15:54:10|746020.4|745020.4|746022|745022|746023.4|745023.4|746009.7|745009.7|28
1644508460000|2022-02-10 15:54:20|746023.1|745023.1|745994.9|744994.9|746025.7|745025.7|745994.9|744994.9|25
1644508470000|2022-02-10 15:54:30|745996.1|744996.1|746128|745128|746132.5|745132.5|745973.2|744973.2|33
1644508480000|2022-02-10 15:54:40|746133.1|745133.1|746020.8|745020.8|746542.6|745153.3|746015|744488.4|35
1644508490000|2022-02-10 15:54:50|746022.2|745022.2|746518|744518|746525.5|745032.4|746020|744510.6|25
1644508500000|2022-02-10 15:55:00|746519.6|744519.6|746506.8|744506.8|746546.9|745053.9|746009.8|744506.8|37
1644508510000|2022-02-10 15:55:10|746504.9|744504.9|745982.6|744982.6|746508.2|745009.1|745976.7|744504.9|27
1644508520000|2022-02-10 15:55:20|745981.8|744981.8|745968.5|744968.5|745985.6|744985.6|745958.6|744958.6|30
1644508530000|2022-02-10 15:55:30|745967.9|744967.9|745963.6|744963.6|745976|744976|745963.6|744963.6|26
1644508540000|2022-02-10 15:55:40|745966.3|744966.3|745952.4|744952.4|745973.1|744973.1|745936|744936|32
1644508550000|2022-02-10 15:55:50|745952.3|744952.3|745922.4|744922.4|746448.6|744953.8|745919.1|744446.5|31
1644508560000|2022-02-10 15:56:00|745921.8|744921.8|746390.3|744390.3|746408.7|744921.8|745798.4|744379.4|33
1644508570000|2022-02-10 15:56:10|746391.4|744391.4|745937.7|744937.7|746434.4|744955.6|745937.7|744385.9|25
1644508580000|2022-02-10 15:56:20|745930.8|744930.8|746469.6|744469.6|746469.6|744986.2|745915.6|744452.8|37
1644508590000|2022-02-10 15:56:30|746472.7|744472.7|746000.2|745000.2|746472.7|745000.2|745970.9|744434|32
1644508600000|2022-02-10 15:56:40|745997.6|744997.6|745985.4|744985.4|746003.6|745003.6|745985.4|744985.4|29
1644508610000|2022-02-10 15:56:50|745984.7|744984.7|745980.3|744980.3|745986.5|744986.5|745980.2|744980.2|22
1644508620000|2022-02-10 15:57:00|745981.3|744981.3|746051|745051|746546.9|745066|745981|744540.3|31
1644508630000|2022-02-10 15:57:10|746050.7|745050.7|746062.6|745062.6|746068.5|745068.5|746050.1|745050.1|30
1644508640000|2022-02-10 15:57:20|746056.8|745056.8|746107.6|745107.6|746606.5|745110.1|746056.8|744596|37
1644508650000|2022-02-10 15:57:30|746109.6|745109.6|746119.6|745119.6|746576.5|745119.6|746068.2|744568.2|39
1644508660000|2022-02-10 15:57:40|746121|745121|746129.1|745129.1|746129.1|745129.1|746116.3|745116.3|18
1644508670000|2022-02-10 15:57:50|746131.9|745131.9|746178|745178|746191.3|745191.3|746123.5|745123.5|17
1644508680000|2022-02-10 15:58:00|746178.3|745178.3|746160.4|745160.4|746191.5|745191.5|746145.8|745145.8|30
1644508690000|2022-02-10 15:58:10|746165.4|745165.4|746206.7|745206.7|746217.9|745217.9|746150|745150|32
1644508700000|2022-02-10 15:58:20|746202|745202|746200.4|745200.4|746213.2|745213.2|746177.8|745177.8|30
1644508710000|2022-02-10 15:58:30|746199.9|745199.9|746214.8|745214.8|746218.4|745218.4|746170.8|745170.8|26
1644508720000|2022-02-10 15:58:40|746209.3|745209.3|746161.7|745161.7|746231.1|745231.1|746148.7|745148.7|26
1644508730000|2022-02-10 15:58:50|746153.3|745153.3|746150.2|745150.2|746169.4|745169.4|746148.6|745148.6|24
1644508740000|2022-02-10 15:59:00|746151.3|745151.3|746159.5|745159.5|746665|745160.1|746151.3|744657.1|21
1644508750000|2022-02-10 15:59:10|746158.8|745158.8|746154.9|745154.9|746160.4|745160.4|746153.6|745153.6|21
1644508760000|2022-02-10 15:59:20|746157|745157|746150.4|745150.4|746665.4|745166.3|746149.3|744665.4|23
1644508770000|2022-02-10 15:59:30|746656.5|744656.5|746681.4|744681.4|746695.9|744695.9|746650|744650|20
1644508780000|2022-02-10 15:59:40|746704.3|744704.3|746330.9|745330.9|746704.3|745330.9|746182.5|744704.3|28
1644508790000|2022-02-10 15:59:50|746334.4|745334.4|746305.6|745305.6|746340.8|745340.8|746283.5|745283.5|40
1644508800000|2022-02-10 16:00:00|746310.7|745310.7|746330.7|745330.7|746800.6|745330.7|746287.7|744791.4|38
1644508810000|2022-02-10 16:00:10|746339.5|745339.5|746319.3|745319.3|746366.4|745366.4|746319.3|745319.3|24
1644508820000|2022-02-10 16:00:20|746344|745344|746330.1|745330.1|746357.2|745357.2|746324.1|745324.1|35
1644508830000|2022-02-10 16:00:30|746328.8|745328.8|746331.6|745331.6|746342.9|745342.9|746328.8|745328.8|27
1644508840000|2022-02-10 16:00:40|746331.8|745331.8|746338.3|745338.3|746339.9|745339.9|746329.5|745329.5|22
1644508850000|2022-02-10 16:00:50|746338.4|745338.4|746328.2|745328.2|746363.4|745363.4|746314.4|745314.4|27
1644508860000|2022-02-10 16:01:00|746342.1|745342.1|746352.8|745352.8|746355.5|745355.5|746334|745334|22
1644508870000|2022-02-10 16:01:10|746349.1|745349.1|746298.7|745298.7|746349.1|745349.1|746279.4|745279.4|33
1644508880000|2022-02-10 16:01:20|746325.5|745325.5|746280.1|745280.1|746325.5|745325.5|746278.3|745278.3|33
1644508890000|2022-02-10 16:01:30|746301|745301|746261.1|745261.1|746301.4|745301.4|746243.5|745243.5|39
1644508900000|2022-02-10 16:01:40|746264.5|745264.5|746234.7|745234.7|746265.1|745265.1|746234.7|745234.7|29
1644508910000|2022-02-10 16:01:50|746238.4|745238.4|746218.9|745218.9|746240.5|745240.5|746208.7|745208.7|23
1644508920000|2022-02-10 16:02:00|746218.7|745218.7|746221.6|745221.6|746236.2|745236.2|746186.4|745186.4|37
1644508930000|2022-02-10 16:02:10|746211.2|745211.2|746232.6|745232.6|746240.2|745240.2|746200.3|745200.3|36
1644508940000|2022-02-10 16:02:20|746228.3|745228.3|746183.7|745183.7|746228.9|745228.9|746173.5|745173.5|36
1644508950000|2022-02-10 16:02:30|746185|745185|746163|745163|746196.4|745196.4|746163|745163|29
1644508960000|2022-02-10 16:02:40|746165.3|745165.3|746182.2|745182.2|746194.3|745194.3|746162.9|745162.9|31
1644508970000|2022-02-10 16:02:50|746178.7|745178.7|746129.3|745129.3|746626|745181.5|746106.7|744602.6|24
1644508980000|2022-02-10 16:03:00|746141.1|745141.1|746256.2|745256.2|746272.2|745272.2|746130.5|745130.5|23
1644508990000|2022-02-10 16:03:10|746251|745251|746280.7|745280.7|746284.5|745284.5|746249.8|745249.8|26
1644509000000|2022-02-10 16:03:20|746280.8|745280.8|746273|745273|746299.6|745299.6|746267.1|745267.1|30
1644509010000|2022-02-10 16:03:30|746272.4|745272.4|746266.1|745266.1|746280.2|745280.2|746241.9|745241.9|28
1644509020000|2022-02-10 16:03:40|746262|745262|746254.3|745254.3|746274.5|745274.5|746240.8|745240.8|34
1644509030000|2022-02-10 16:03:50|746257|745257|746275.6|745275.6|746281.6|745281.6|746256.7|745256.7|28
1644509040000|2022-02-10 16:04:00|746280.3|745280.3|746265.6|745265.6|746280.3|745280.3|746257.5|745257.5|24
1644509050000|2022-02-10 16:04:10|746265.9|745265.9|746264.7|745264.7|746266.3|745266.3|746252.7|745252.7|25
1644509060000|2022-02-10 16:04:20|746264.5|745264.5|746266.3|745266.3|746276.1|745276.1|746261.1|745261.1|28
1644509070000|2022-02-10 16:04:30|746265.1|745265.1|746277.9|745277.9|746277.9|745277.9|746258.9|745258.9|24
1644509080000|2022-02-10 16:04:40|746273.5|745273.5|746244.5|745244.5|746281.2|745281.2|746239.3|745239.3|20
1644509090000|2022-02-10 16:04:50|746244|745244|746242.1|745242.1|746264.9|745264.9|746236.2|745236.2|30
1644509100000|2022-02-10 16:05:00|746251.3|745251.3|746303.9|745303.9|746345.3|745345.3|746251.3|745251.3|38
1644509110000|2022-02-10 16:05:10|746301.3|745301.3|746537.3|745537.3|746583.4|745583.4|746301.3|745301.3|36
1644509120000|2022-02-10 16:05:20|746532.5|745532.5|746456.7|745456.7|746532.5|745532.5|746432.4|745432.4|37
1644509130000|2022-02-10 16:05:30|746450.6|745450.6|746436.5|745436.5|746456|745456|746436.2|745436.2|34
1644509140000|2022-02-10 16:05:40|746432.6|745432.6|746366.3|745366.3|746435.4|745435.4|746366.3|745366.3|36
1644509150000|2022-02-10 16:05:50|746400.6|745400.6|746339.1|745339.1|746414.7|745414.7|746339.1|745339.1|36
1644509160000|2022-02-10 16:06:00|746350.6|745350.6|746278.2|745278.2|746351.1|745351.1|746251.1|745251.1|34
1644509170000|2022-02-10 16:06:10|746274.4|745274.4|746228.1|745228.1|746280.6|745280.6|746211|745211|26
1644509180000|2022-02-10 16:06:20|746228.8|745228.8|746239.1|745239.1|746239.1|745239.1|746214.8|745214.8|28
1644509190000|2022-02-10 16:06:30|746245.3|745245.3|746199.6|745199.6|746245.3|745245.3|746183.3|745183.3|33
1644509200000|2022-02-10 16:06:40|746195.7|745195.7|746201.2|745201.2|746206|745206|746195.7|745195.7|25
1644509210000|2022-02-10 16:06:50|746198.2|745198.2|746310.4|745310.4|746814|745316.3|746198.2|744792.3|29
1644509220000|2022-02-10 16:07:00|746303.3|745303.3|746297.1|745297.1|746778.4|745308.5|746279.2|744778.3|39
1644509230000|2022-02-10 16:07:10|746276.8|745276.8|746301.3|745301.3|746805.3|745315.4|746276.8|744790|31
1644509240000|2022-02-10 16:07:20|746302.7|745302.7|746807.3|744807.3|746807.3|745323.2|746295.5|744790.8|28
1644509250000|2022-02-10 16:07:30|746308.9|745308.9|746209.8|745209.8|746705.1|745308.9|746189|744705.1|27
1644509260000|2022-02-10 16:07:40|746209.9|745209.9|746273.2|745273.2|746273.2|745273.2|746205.2|745205.2|31
1644509270000|2022-02-10 16:07:50|746267.2|745267.2|746749.1|744749.1|746757.4|745296|746259.9|744749.1|21
1644509280000|2022-02-10 16:08:00|746734.5|744734.5|746274.6|745274.6|746768.6|745300.6|746243.7|744734.5|30
1644509290000|2022-02-10 16:08:10|746274.4|745274.4|746314.7|745314.7|746340.5|745340.5|746260|745260|26
1644509300000|2022-02-10 16:08:20|746314.9|745314.9|746409.3|745409.3|746409.3|745409.3|746302.5|745302.5|23
1644509310000|2022-02-10 16:08:30|746421|745421|746399.8|745399.8|746423.6|745423.6|746371.9|745371.9|29
1644509320000|2022-02-10 16:08:40|746401.4|745401.4|746413.3|745413.3|746414.9|745414.9|746397.7|745397.7|24
1644509330000|2022-02-10 16:08:50|746409.9|745409.9|746500|745500|746553.5|745553.5|746409.9|745409.9|33
1644509340000|2022-02-10 16:09:00|746504.9|745504.9|746462.1|745462.1|746515.8|745515.8|746448|745448|34
1644509350000|2022-02-10 16:09:10|746462.5|745462.5|746441.6|745441.6|746462.9|745462.9|746430.2|745430.2|34
1644509360000|2022-02-10 16:09:20|746439.8|745439.8|746293.2|745293.2|747010.7|745520.1|746270|744938|33
1644509370000|2022-02-10 16:09:30|746282.3|745282.3|746279.8|745279.8|746307.2|745307.2|746274.3|745274.3|31
1644509380000|2022-02-10 16:09:40|746280.7|745280.7|746276.7|745276.7|746293.2|745293.2|746272.8|745272.8|27
1644509390000|2022-02-10 16:09:50|746276.9|745276.9|746290.3|745290.3|746296.8|745296.8|746276.3|745276.3|29
1644509400000|2022-02-10 16:10:00|746289.3|745289.3|746289.7|745289.7|746301.1|745301.1|746234.8|745234.8|38
1644509410000|2022-02-10 16:10:10|746279.7|745279.7|746252.2|745252.2|746301|745301|746239.7|745239.7|33
1644509420000|2022-02-10 16:10:20|746252.1|745252.1|746297.1|745297.1|746312|745312|746246.4|745246.4|31
1644509430000|2022-02-10 16:10:30|746310|745310|746285.5|745285.5|746335.4|745335.4|746285.5|745285.5|28
1644509440000|2022-02-10 16:10:40|746298.9|745298.9|746304.5|745304.5|746324|745324|746294.1|745294.1|32
1644509450000|2022-02-10 16:10:50|746264.5|745264.5|746098.1|745098.1|746264.8|745264.8|746089.1|745089.1|31
1644509460000|2022-02-10 16:11:00|746093.7|745093.7|746092|745092|746096.4|745096.4|746032|745032|36
1644509470000|2022-02-10 16:11:10|746091.9|745091.9|746388|744388|746584.5|745091.9|745903.3|744388|36
1644509480000|2022-02-10 16:11:20|746388.6|744388.6|746696|744696|746745.1|745202.9|746005.3|744388.6|36
1644509490000|2022-02-10 16:11:30|746691.4|744691.4|746723.1|744723.1|746750.8|745247.3|746240.5|744642.7|35
1644509500000|2022-02-10 16:11:40|746726.1|744726.1|746807|744807|746838.8|744838.8|746714.4|744714.4|35
1644509510000|2022-02-10 16:11:50|746807.3|744807.3|746298.4|745298.4|746815.8|745300|746296|744775|27
1644509520000|2022-02-10 16:12:00|746305.8|745305.8|746243.4|745243.4|746771.5|745305.8|746235.7|744755|34
1644509530000|2022-02-10 16:12:10|746242|745242|746191.6|745191.6|746767.1|745275.4|746175.6|744737|31
1644509540000|2022-02-10 16:12:20|746179.6|745179.6|746239.9|745239.9|746265|745265|746175.1|745175.1|32
1644509550000|2022-02-10 16:12:30|746237.4|745237.4|746091.6|745091.6|746672.2|745243.9|746059.1|744672.2|35
1644509560000|2022-02-10 16:12:40|746097.3|745097.3|746091.6|745091.6|746111.7|745111.7|746055.3|745055.3|36
1644509570000|2022-02-10 16:12:50|746094.3|745094.3|746102.6|745102.6|746111|745111|746089.4|745089.4|37
1644509580000|2022-02-10 16:13:00|746102.4|745102.4|746622.8|744622.8|746626.8|745139.7|746102.4|744622.8|33
1644509590000|2022-02-10 16:13:10|746633.8|744633.8|746635|744635|746644.5|744644.5|746620.5|744620.5|28
1644509600000|2022-02-10 16:13:20|746634.1|744634.1|745963.2|744963.2|746634.1|745081|745952.8|744598.9|34
1644509610000|2022-02-10 16:13:30|745965.4|744965.4|745816.3|744816.3|745972.2|744972.2|745816.3|744816.3|39
1644509620000|2022-02-10 16:13:40|745809.9|744809.9|746204.9|744204.9|746271.9|744826.7|745681.4|744169.9|33
1644509630000|2022-02-10 16:13:50|746184.6|744184.6|745849.5|744849.5|746332.7|744931.1|745774.8|744184.6|39
1644509640000|2022-02-10 16:14:00|745840.9|744840.9|745809.1|744809.1|745855.4|744855.4|745802.9|744802.9|30
1644509650000|2022-02-10 16:14:10|745811.2|744811.2|745855.6|744855.6|745866|744866|745811.2|744811.2|35
1644509660000|2022-02-10 16:14:20|745854.2|744854.2|745966.2|744966.2|745968.5|744968.5|745848.5|744848.5|31
1644509670000|2022-02-10 16:14:30|745964.6|744964.6|746004.3|745004.3|746013.5|745013.5|745953.5|744953.5|33
1644509680000|2022-02-10 16:14:40|745998.5|744998.5|746158.6|745158.6|746158.6|745158.6|745974|744974|33
1644509690000|2022-02-10 16:14:50|746157.1|745157.1|746161.7|745161.7|746170.3|745170.3|746127.7|745127.7|35
1644509700000|2022-02-10 16:15:00|746163.6|745163.6|746212.9|745212.9|746221.1|745221.1|746147.4|745147.4|35
1644509710000|2022-02-10 16:15:10|746212.2|745212.2|746950.5|744950.5|746950.5|745410.3|746203.3|744950.5|23
1644509720000|2022-02-10 16:15:20|746947|744947|747053.5|745053.5|747136|745554|746554|744944.7|39
1644509730000|2022-02-10 16:15:30|747055.5|745055.5|746965.5|744965.5|747055.5|745055.5|746959.9|744959.9|40
1644509740000|2022-02-10 16:15:40|746979.1|744979.1|746375.1|745375.1|746984.8|745436.4|746375.1|744922.4|34
1644509750000|2022-02-10 16:15:50|746377.3|745377.3|746908.2|744908.2|746915|745377.3|746371|744851.4|31
1644509760000|2022-02-10 16:16:00|746906.1|744906.1|746416.1|745416.1|746932.7|745440.7|746415|744839.5|34
1644509770000|2022-02-10 16:16:10|746415.8|745415.8|746910.3|744910.3|746940.9|745419.6|746384.8|744901.2|33
1644509780000|2022-02-10 16:16:20|746911.6|744911.6|746365|745365|746914.1|745416.3|746352.9|744833.5|31
1644509790000|2022-02-10 16:16:30|746364|745364|746850.7|744850.7|746851.5|745372.5|746324.9|744734.7|33
1644509800000|2022-02-10 16:16:40|746843.1|744843.1|746708.9|744708.9|746843.1|744843.1|746707.1|744707.1|32
1644509810000|2022-02-10 16:16:50|746710.5|744710.5|746687.4|744687.4|746710.5|745132.9|746132.9|744636.3|32
1644509820000|2022-02-10 16:17:00|746689.8|744689.8|746679.9|744679.9|746690.2|744690.2|746679.9|744679.9|32
1644509830000|2022-02-10 16:17:10|746686|744686|746719.5|744719.5|746732.9|745202.2|746178.8|744676.5|35
1644509840000|2022-02-10 16:17:20|746720.8|744720.8|746724.1|744724.1|746767.5|744767.5|746667.5|744667.5|37
1644509850000|2022-02-10 16:17:30|746723.9|744723.9|746693.4|744693.4|746724.9|744724.9|746687|744687|36
1644509860000|2022-02-10 16:17:40|746695.6|744695.6|746716.6|744716.6|746716.6|744716.6|746689.8|744689.8|23
1644509870000|2022-02-10 16:17:50|746205.2|745205.2|746734.3|744734.3|746781|745205.2|746205.2|744733.2|34
1644509880000|2022-02-10 16:18:00|746740.4|744740.4|746410.5|745410.5|746948.5|745428.2|746410.5|744740.4|37
1644509890000|2022-02-10 16:18:10|746415.7|745415.7|746441.3|745441.3|746939.1|745441.3|746399.7|744874.7|33
1644509900000|2022-02-10 16:18:20|746450.7|745450.7|746946.3|744946.3|746962.7|745461.6|746450.2|744916.3|33
1644509910000|2022-02-10 16:18:30|746946.9|744946.9|746941.6|744941.6|746958.9|744958.9|746835.5|744835.5|34
1644509920000|2022-02-10 16:18:40|746947.3|744947.3|747052.9|745052.9|747086|745086|746882.1|744882.1|39
1644509930000|2022-02-10 16:18:50|747055.3|745055.3|746535|745535|747057.5|745536.2|746519.9|745042.9|29
1644509940000|2022-02-10 16:19:00|746536|745536|746593.5|745593.5|747126.5|745593.5|746536|745064.9|30
1644509950000|2022-02-10 16:19:10|746593.9|745593.9|747087|745087|747107.5|745593.9|746593.9|745081.8|33
1644509960000|2022-02-10 16:19:20|747090.5|745090.5|747083.9|745083.9|747115.9|745115.9|747083.9|745083.9|28
1644509970000|2022-02-10 16:19:30|747084|745084|747003.6|745003.6|747097.3|745097.3|747003.1|745003.1|30
1644509980000|2022-02-10 16:19:40|747015.9|745015.9|747023|745023|747032|745032|747012.9|745012.9|29
1644509990000|2022-02-10 16:19:50|747024.7|745024.7|747038.3|745038.3|747085|745085|747024.7|745024.7|30
1644510000000|2022-02-10 16:20:00|747037.8|745037.8|747035.2|745035.2|747067.8|745067.8|747010.6|745010.6|31
1644510010000|2022-02-10 16:20:10|747032.9|745032.9|746925.8|744925.8|747033.3|745033.3|746916.9|744916.9|26
1644510020000|2022-02-10 16:20:20|746925.3|744925.3|746941.7|744941.7|747017.3|745017.3|746925.3|744925.3|31
1644510030000|2022-02-10 16:20:30|746947.8|744947.8|746989.9|744989.9|747004.8|745004.8|746918.1|744918.1|33
1644510040000|2022-02-10 16:20:40|746989|744989|746918.6|744918.6|746989.6|744989.6|746913.7|744913.7|28
1644510050000|2022-02-10 16:20:50|746913.3|744913.3|746963.6|744963.6|746981.1|744981.1|746913.3|744913.3|30
1644510060000|2022-02-10 16:21:00|746947.3|744947.3|746960.7|744960.7|746978.1|744978.1|746932.6|744932.6|28
1644510070000|2022-02-10 16:21:10|746954.1|744954.1|747068.5|745068.5|747120.1|745539.7|746539.7|744954.1|35
1644510080000|2022-02-10 16:21:20|747069.7|745069.7|747084.3|745084.3|747098.4|745098.4|747051.3|745051.3|29
1644510090000|2022-02-10 16:21:30|747080.7|745080.7|747096.7|745096.7|747100.9|745100.9|747077.1|745077.1|25
1644510100000|2022-02-10 16:21:40|747093.1|745093.1|747009.5|745009.5|747093.1|745093.1|746943|744943|29
1644510110000|2022-02-10 16:21:50|747031.1|745031.1|747063.1|745063.1|747109.9|745109.9|747007.4|745007.4|31
1644510120000|2022-02-10 16:22:00|747076.6|745076.6|747357.8|745357.8|747357.8|745357.8|747072.1|745072.1|35
1644510130000|2022-02-10 16:22:10|747349.6|745349.6|747412.1|745412.1|747445|745445|747306.6|745306.6|36
1644510140000|2022-02-10 16:22:20|747410.4|745410.4|747421.2|745421.2|747435.9|745435.9|747343.5|745343.5|39
1644510150000|2022-02-10 16:22:30|747420.9|745420.9|747321.1|745321.1|747445.6|745445.6|747321.1|745321.1|33
1644510160000|2022-02-10 16:22:40|747318.5|745318.5|747246.6|745246.6|747407.3|745407.3|747155|745155|38
1644510170000|2022-02-10 16:22:50|747238|745238|747333|745333|747345.8|745345.8|747234.1|745234.1|35
1644510180000|2022-02-10 16:23:00|747327.9|745327.9|747328|745328|747338.5|745338.5|747322.5|745322.5|36
1644510190000|2022-02-10 16:23:10|747347.2|745347.2|747320.2|745320.2|747375.5|745375.5|747317.7|745317.7|32
1644510200000|2022-02-10 16:23:20|747319.5|745319.5|747320.1|745320.1|747345|745345|747266.8|745266.8|35
1644510210000|2022-02-10 16:23:30|747320|745320|747318.9|745318.9|747322.5|745322.5|747316.5|745316.5|24
1644510220000|2022-02-10 16:23:40|747317.6|745317.6|747311.9|745311.9|747333.1|745333.1|747307.7|745307.7|29
1644510230000|2022-02-10 16:23:50|747311.5|745311.5|747308.8|745308.8|747326|745326|747306.5|745306.5|30
1644510240000|2022-02-10 16:24:00|747261.1|745261.1|747132.5|745132.5|747261.1|745261.1|747105.8|745105.8|33
1644510250000|2022-02-10 16:24:10|747149.9|745149.9|747281.2|745281.2|747313.9|745313.9|747134.7|745134.7|36
1644510260000|2022-02-10 16:24:20|747281.6|745281.6|747142.9|745142.9|747283.7|745283.7|747142.9|745142.9|34
1644510270000|2022-02-10 16:24:30|747167.7|745167.7|747174|745174|747187.9|745187.9|747071.7|745071.7|34
1644510280000|2022-02-10 16:24:40|747161.8|745161.8|747180.2|745180.2|747222.9|745222.9|747147.3|745147.3|34
1644510290000|2022-02-10 16:24:50|747182.5|745182.5|747292.6|745292.6|747319.5|745319.5|747177.3|745177.3|35
1644510300000|2022-02-10 16:25:00|747308.7|745308.7|747213.4|745213.4|747308.7|745308.7|747198.7|745198.7|30
1644510310000|2022-02-10 16:25:10|747219.5|745219.5|747262.4|745262.4|747274.1|745274.1|747210.7|745210.7|25
1644510320000|2022-02-10 16:25:20|747271.8|745271.8|747272.8|745272.8|747308.1|745308.1|747259.5|745259.5|31
1644510330000|2022-02-10 16:25:30|747268.2|745268.2|747563.7|745563.7|747573.3|745573.3|747268.2|745268.2|35
1644510340000|2022-02-10 16:25:40|747574.9|745574.9|747497.7|745497.7|747575.3|745575.3|747488.9|745488.9|37
1644510350000|2022-02-10 16:25:50|747495.1|745495.1|746952.5|745952.5|747509.9|745952.5|746931.2|745436.3|33
1644510360000|2022-02-10 16:26:00|746956.1|745956.1|747464|745464|747513.4|745956.1|746956.1|745423.4|32
1644510370000|2022-02-10 16:26:10|747480.7|745480.7|747477.8|745477.8|747480.7|745480.7|747422.5|745422.5|30
1644510380000|2022-02-10 16:26:20|747466.9|745466.9|747462.9|745462.9|747484|745484|747450.5|745450.5|22
1644510390000|2022-02-10 16:26:30|747464.7|745464.7|747474.5|745474.5|747506.7|745958.1|746955.1|745457|33
1644510400000|2022-02-10 16:26:40|746955.7|745955.7|747477.8|745477.8|747524.5|745965.6|746953|745457.3|32
1644510410000|2022-02-10 16:26:50|747467.5|745467.5|747520.1|745520.1|747530.6|745965.6|746958|745449.8|30
1644510420000|2022-02-10 16:27:00|747522.9|745522.9|747544.9|745544.9|747544.9|745544.9|747520.4|745520.4|25
1644510430000|2022-02-10 16:27:10|747537.1|745537.1|747546|745546|747546|745546|747527.4|745527.4|15
1644510440000|2022-02-10 16:27:20|747541.1|745541.1|747010.4|746010.4|747541.1|746010.4|747007.7|745515|21
1644510450000|2022-02-10 16:27:30|747014.1|746014.1|747383|745383|747541.7|746014.8|746918|745382.6|31
1644510460000|2022-02-10 16:27:40|747382.6|745382.6|747614.4|745614.4|747642.6|745642.6|747369.2|745369.2|34
1644510470000|2022-02-10 16:27:50|747613.9|745613.9|747534.2|745534.2|747614.9|745614.9|747508.1|745508.1|30
1644510480000|2022-02-10 16:28:00|747535.3|745535.3|747716.1|745716.1|747716.1|745716.1|747529|745529|26
1644510490000|2022-02-10 16:28:10|747713.5|745713.5|747759.7|745759.7|747781.4|745781.4|747713.5|745713.5|37
1644510500000|2022-02-10 16:28:20|747780|745780|747946.4|745946.4|747946.4|745946.4|747780|745780|34
1644510510000|2022-02-10 16:28:30|747948.8|745948.8|747907.8|745907.8|747968.5|745968.5|747889.2|745889.2|36
1644510520000|2022-02-10 16:28:40|747909.5|745909.5|748164.7|746164.7|748164.7|746511.9|747447.7|745863|36
1644510530000|2022-02-10 16:28:50|748055.3|746055.3|747968.7|745968.7|748055.3|746055.3|747902.6|745902.6|39
1644510540000|2022-02-10 16:29:00|747982.3|745982.3|748092.5|746092.5|748107.3|746107.3|747949.2|745949.2|40
1644510550000|2022-02-10 16:29:10|748100.7|746100.7|748124.6|746124.6|748128|746128|748072.2|746072.2|34
1644510560000|2022-02-10 16:29:20|748128.7|746128.7|748374.5|746374.5|748379.9|746379.9|748118.2|746118.2|36
1644510570000|2022-02-10 16:29:30|748374.9|746374.9|748201.4|746201.4|748381.3|746381.3|748201.4|746201.4|39
1644510580000|2022-02-10 16:29:40|748195.3|746195.3|748056|746056|748226.2|746226.2|748056|746056|39
1644510590000|2022-02-10 16:29:50|747970.5|745970.5|747981|745981|748018.4|746018.4|747881.3|745881.3|39
1644510600000|2022-02-10 16:30:00|747977.9|745977.9|748075.7|746075.7|748132.8|746132.8|747977.9|745977.9|40
1644510610000|2022-02-10 16:30:10|748069.1|746069.1|748073.4|746073.4|748110|746110|748048.3|746048.3|37
1644510620000|2022-02-10 16:30:20|747985.7|745985.7|747952.5|745952.5|747985.7|745985.7|747913.6|745913.6|35
1644510630000|2022-02-10 16:30:30|747951|745951|747987.7|745987.7|747987.7|745987.7|747912.5|745912.5|33
1644510640000|2022-02-10 16:30:40|747976.1|745976.1|747959.7|745959.7|747984.7|745984.7|747950.7|745950.7|27
1644510650000|2022-02-10 16:30:50|747966.9|745966.9|747968.1|745968.1|747979.6|745979.6|747958.4|745958.4|22
1644510660000|2022-02-10 16:31:00|747952.6|745952.6|747716.6|745716.6|747952.6|745952.6|747716.6|745716.6|37
1644510670000|2022-02-10 16:31:10|747726|745726|747640.6|745640.6|747726|745726|747592.6|745592.6|34
1644510680000|2022-02-10 16:31:20|747644.3|745644.3|747723.1|745723.1|747764.8|745764.8|747641.7|745641.7|26
1644510690000|2022-02-10 16:31:30|747735|745735|747824|745824|747824|745824|747730.7|745730.7|29
1644510700000|2022-02-10 16:31:40|747818.6|745818.6|747781.9|745781.9|747818.6|745818.6|747781.4|745781.4|29
1644510710000|2022-02-10 16:31:50|747782.9|745782.9|747739.4|745739.4|747782.9|745782.9|747724.9|745724.9|34
1644510720000|2022-02-10 16:32:00|747737.8|745737.8|747794.3|745794.3|747846.2|745846.2|747736.8|745736.8|37
1644510730000|2022-02-10 16:32:10|747817.1|745817.1|747728.7|745728.7|747817.1|746228.8|747227.5|745727.5|26
1644510740000|2022-02-10 16:32:20|747729.1|745729.1|747721.4|745721.4|747737.7|745737.7|747717.2|745717.2|21
1644510750000|2022-02-10 16:32:30|747215.9|746215.9|747716|745716|747731.3|746228.8|747208.5|745712.2|31
1644510760000|2022-02-10 16:32:40|747714.1|745714.1|747696.5|745696.5|747714.5|745714.5|747687.1|745687.1|29
1644510770000|2022-02-10 16:32:50|747673.6|745673.6|747612.9|745612.9|747673.6|745673.6|747612.9|745612.9|34
1644510780000|2022-02-10 16:33:00|747614.7|745614.7|747117.1|746117.1|747622.7|746117.9|747113.9|745563|36
1644510790000|2022-02-10 16:33:10|747059.1|746059.1|746982.2|745982.2|747593.8|746090.9|746971|745541|32
1644510800000|2022-02-10 16:33:20|746997.1|745997.1|747181.8|746181.8|747690.7|746183.4|746988.7|745647.6|35
1644510810000|2022-02-10 16:33:30|747184.2|746184.2|747358.7|746358.7|747705.6|746369|747184.2|745668.3|29
1644510820000|2022-02-10 16:33:40|747357.5|746357.5|747383|746383|747387.4|746387.4|747357.5|746357.5|26
1644510830000|2022-02-10 16:33:50|747385.3|746385.3|747338.7|746338.7|747385.3|746385.3|747334.6|746334.6|30
1644510840000|2022-02-10 16:34:00|747325|746325|747359.2|746359.2|747369.4|746369.4|747321.1|746321.1|24
1644510850000|2022-02-10 16:34:10|747366.7|746366.7|747392.3|746392.3|747407|746407|747366.7|746366.7|27
1644510860000|2022-02-10 16:34:20|747392.2|746392.2|747399.7|746399.7|747408|746408|747389.3|746389.3|26
1644510870000|2022-02-10 16:34:30|747398.6|746398.6|747903.8|745903.8|747903.8|746398.6|747393.7|745890.2|23
1644510880000|2022-02-10 16:34:40|747904.3|745904.3|747428.8|746428.8|747904.3|746458.5|747426.9|745904.3|21
1644510890000|2022-02-10 16:34:50|747426.5|746426.5|747415.9|746415.9|747454.1|746454.1|747410.3|746410.3|32
1644510900000|2022-02-10 16:35:00|747417.7|746417.7|747492|746492|747492|746492|747409.6|746409.6|30
1644510910000|2022-02-10 16:35:10|747487.3|746487.3|747476.4|746476.4|747489|746489|747443.9|746443.9|27
1644510920000|2022-02-10 16:35:20|747475.4|746475.4|747460.2|746460.2|747481.9|746481.9|747432.4|746432.4|28
1644510930000|2022-02-10 16:35:30|747447.2|746447.2|747431.4|746431.4|747459.8|746459.8|747413.5|746413.5|32
1644510940000|2022-02-10 16:35:40|747445.7|746445.7|747490.5|746490.5|747517.7|746517.7|747437.4|746437.4|21
1644510950000|2022-02-10 16:35:50|747490.6|746490.6|747985.7|745985.7|747985.7|746491.4|747480.5|745985.4|13
1644510960000|2022-02-10 16:36:00|747987.3|745987.3|747493.6|746493.6|747987.3|746498.9|747475|745987.3|26
1644510970000|2022-02-10 16:36:10|747494.2|746494.2|747504.1|746504.1|747512.2|746512.2|747477|746477|22
1644510980000|2022-02-10 16:36:20|747504.9|746504.9|747996.2|745996.2|748022|746509.3|747504.9|745989.2|23
1644510990000|2022-02-10 16:36:30|747995.7|745995.7|748006.3|746006.3|748014.8|746014.8|747994|745994|26
1644511000000|2022-02-10 16:36:40|748004.7|746004.7|747486.9|746486.9|748004.7|746489.7|747476.6|745979|27
1644511010000|2022-02-10 16:36:50|747495.4|746495.4|747477.1|746477.1|747495.4|746495.4|747477.1|746477.1|18
1644511020000|2022-02-10 16:37:00|747477.9|746477.9|747529.6|746529.6|748044.1|746558.5|747442.7|745868.2|34
1644511030000|2022-02-10 16:37:10|747530.5|746530.5|748040.5|746040.5|748040.5|746536.6|747508.1|746019.3|30
1644511040000|2022-02-10 16:37:20|748043.6|746043.6|747563.6|746563.6|748073.1|746575|747563.6|746038.3|26
1644511050000|2022-02-10 16:37:30|747564.3|746564.3|748029.9|746029.9|748057.3|746567.4|747549.6|746029.4|27
1644511060000|2022-02-10 16:37:40|748030|746030|748045.6|746045.6|748072|746072|748029.8|746029.8|22
1644511070000|2022-02-10 16:37:50|748045.8|746045.8|747504|746504|748061.7|746511.1|747504|746006.7|31
1644511080000|2022-02-10 16:38:00|747509.9|746509.9|747943.3|745943.3|747953.5|746516.7|747456.5|745938.6|29
1644511090000|2022-02-10 16:38:10|747947.5|745947.5|747944|745944|747967.9|745967.9|747937.5|745937.5|32
1644511100000|2022-02-10 16:38:20|747947.7|745947.7|747995.3|745995.3|748016.3|746016.3|747945.9|745945.9|28
1644511110000|2022-02-10 16:38:30|747996.7|745996.7|748005.8|746005.8|748014.2|746014.2|747935.2|745935.2|35
1644511120000|2022-02-10 16:38:40|747976.9|745976.9|747972.9|745972.9|747993.6|745993.6|747963.7|745963.7|30
1644511130000|2022-02-10 16:38:50|747969.6|745969.6|747940.9|745940.9|747971.1|745971.1|747932|745932|31
1644511140000|2022-02-10 16:39:00|747944.7|745944.7|747908|745908|747948.2|745948.2|747907.1|745907.1|28
1644511150000|2022-02-10 16:39:10|747908.7|745908.7|747915.9|745915.9|747925.9|745925.9|747881.4|745881.4|34
1644511160000|2022-02-10 16:39:20|747917|745917|747923.4|745923.4|747926|745926|747913.5|745913.5|26
1644511170000|2022-02-10 16:39:30|747923|745923|748019|746019|748027.6|746027.6|747920.1|745920.1|33
1644511180000|2022-02-10 16:39:40|748031.3|746031.3|747984|745984|748059.8|746059.8|747979.5|745979.5|32
1644511190000|2022-02-10 16:39:50|747986.7|745986.7|747970.1|745970.1|747987.4|745987.4|747965.5|745965.5|25
1644511200000|2022-02-10 16:40:00|747971|745971|747962.3|745962.3|747977.2|745977.2|747916.4|745916.4|32
1644511210000|2022-02-10 16:40:10|747960.7|745960.7|747470.3|746470.3|747974.3|746472.9|747459.1|745960.7|27
1644511220000|2022-02-10 16:40:20|747470.8|746470.8|747460|746460|747470.8|746470.8|747455.6|746455.6|27
1644511230000|2022-02-10 16:40:30|747464.5|746464.5|747466.2|746466.2|747481.5|746481.5|747450.5|746450.5|28
1644511240000|2022-02-10 16:40:40|747466.4|746466.4|747459.9|746459.9|747466.4|746466.4|747452.8|746452.8|27
1644511250000|2022-02-10 16:40:50|747458|746458|747517.9|746517.9|747524.5|746524.5|747454.7|746454.7|27
1644511260000|2022-02-10 16:41:00|747517.5|746517.5|747911.9|745911.9|747997.9|746517.5|747517.5|745906.1|35
1644511270000|2022-02-10 16:41:10|747912.5|745912.5|747857.1|745857.1|747928.4|745928.4|747857.1|745857.1|33
1644511280000|2022-02-10 16:41:20|747839.9|745839.9|747760.6|745760.6|747844.2|745844.2|747760.1|745760.1|34
1644511290000|2022-02-10 16:41:30|747762.6|745762.6|747704|745704|747776.5|745776.5|747699.3|745699.3|28
1644511300000|2022-02-10 16:41:40|747701.6|745701.6|747564.7|745564.7|747717.3|745717.3|747558.8|745558.8|33
1644511310000|2022-02-10 16:41:50|747565.5|745565.5|747632.9|745632.9|747635.2|746129.2|747129.2|745562.5|34
1644511320000|2022-02-10 16:42:00|747628.4|745628.4|747618.3|745618.3|747642.6|745642.6|747589.7|745589.7|35
1644511330000|2022-02-10 16:42:10|747622|745622|747616.8|745616.8|747622.7|745622.7|747604.2|745604.2|31
1644511340000|2022-02-10 16:42:20|747611.4|745611.4|747625.6|745625.6|747629.9|746124.1|747118.9|745584.8|29
1644511350000|2022-02-10 16:42:30|747623.7|745623.7|747632.3|745632.3|747632.3|745632.3|747589.9|745589.9|30
1644511360000|2022-02-10 16:42:40|747637.8|745637.8|747608.9|745608.9|747638.2|745638.2|747599.1|745599.1|26
1644511370000|2022-02-10 16:42:50|747610|745610|747587.2|745587.2|747615.6|745615.6|747584.2|745584.2|32
1644511380000|2022-02-10 16:43:00|747587.8|745587.8|747558.4|745558.4|747590.2|745590.2|747556.3|745556.3|33
1644511390000|2022-02-10 16:43:10|747556.5|745556.5|747440.2|745440.2|747569.2|745983|746983|745411.3|35
1644511400000|2022-02-10 16:43:20|747438|745438|747435|745435|747438|745438|747416.6|745416.6|33
1644511410000|2022-02-10 16:43:30|747427.1|745427.1|747214.7|745214.7|747435.8|745945.2|746788.8|745214.7|36
1644511420000|2022-02-10 16:43:40|747220.7|745220.7|747229.9|745229.9|747243.2|745743.3|746739.2|745214.4|37
1644511430000|2022-02-10 16:43:50|747228.6|745228.6|746720.8|745720.8|747246.6|745721.2|746718|745226.3|31
1644511440000|2022-02-10 16:44:00|746717|745717|747175.6|745175.6|747191.1|745717|746717|745137.2|38
1644511450000|2022-02-10 16:44:10|747176.6|745176.6|747126.8|745126.8|747205.9|745205.9|747123.5|745123.5|33
1644511460000|2022-02-10 16:44:20|747127.8|745127.8|746860.1|744860.1|747127.8|745403.3|746215|744735.2|34
1644511470000|2022-02-10 16:44:30|746858.9|744858.9|746892|744892|746910|744910|746842.8|744842.8|31
1644511480000|2022-02-10 16:44:40|746898.8|744898.8|746929.8|744929.8|746931.1|744931.1|746889.7|744889.7|23
1644511490000|2022-02-10 16:44:50|746919.2|744919.2|746873.9|744873.9|746919.9|744919.9|746855.7|744855.7|31
1644511500000|2022-02-10 16:45:00|746878.7|744878.7|746877.3|744877.3|746901.9|744901.9|746864.2|744864.2|39
1644511510000|2022-02-10 16:45:10|746882|744882|746935.1|744935.1|746955.1|744955.1|746872.4|744872.4|35
1644511520000|2022-02-10 16:45:20|746921.7|744921.7|746926.5|744926.5|746930.3|744930.3|746917.6|744917.6|31
1644511530000|2022-02-10 16:45:30|746926.2|744926.2|746953.5|744953.5|746962.8|744962.8|746916.5|744916.5|25
1644511540000|2022-02-10 16:45:40|746951|744951|746905.8|744905.8|746958.9|744958.9|746895.6|744895.6|32
1644511550000|2022-02-10 16:45:50|746919.5|744919.5|746923.6|744923.6|746935.8|744935.8|746905.4|744905.4|24
1644511560000|2022-02-10 16:46:00|746915.5|744915.5|746982.4|744982.4|746990.8|744990.8|746908.7|744908.7|32
1644511570000|2022-02-10 16:46:10|746977.8|744977.8|746917.4|744917.4|746983.5|744983.5|746917.4|744917.4|26
1644511580000|2022-02-10 16:46:20|746918.2|744918.2|746890.9|744890.9|746918.7|745365.6|746319.4|744827.3|31
1644511590000|2022-02-10 16:46:30|746894.8|744894.8|746880.5|744880.5|746896.6|744896.6|746880.5|744880.5|31
1644511600000|2022-02-10 16:46:40|746881.4|744881.4|746863.2|744863.2|746882.7|744882.7|746863.2|744863.2|33
1644511610000|2022-02-10 16:46:50|746864|744864|746362.5|745362.5|746871.3|745364.4|746362.5|744860.8|29
1644511620000|2022-02-10 16:47:00|746855.9|744855.9|746886|744886|746900.5|744900.5|746849|744849|34
1644511630000|2022-02-10 16:47:10|746886.6|744886.6|746860.7|744860.7|746886.6|744886.6|746857.7|744857.7|31
1644511640000|2022-02-10 16:47:20|746859.1|744859.1|746323|745323|746861.4|745337.3|746310.5|744856.2|32
1644511650000|2022-02-10 16:47:30|746321.2|745321.2|746308.4|745308.4|746325.4|745325.4|746307.3|745307.3|27
1644511660000|2022-02-10 16:47:40|746313.1|745313.1|746310.9|745310.9|746317.4|745317.4|746309.1|745309.1|27
1644511670000|2022-02-10 16:47:50|746309.7|745309.7|746176.4|745176.4|746330.8|745330.8|746176.4|745176.4|36
1644511680000|2022-02-10 16:48:00|746665.7|744665.7|746558|744558|746675.9|744675.9|746473|744473|38
1644511690000|2022-02-10 16:48:10|746563.2|744563.2|746600.5|744600.5|746615.6|745103.2|746103.2|744563.2|33
1644511700000|2022-02-10 16:48:20|746596|744596|746475.4|744475.4|746601.1|745049.7|746028.4|744472.7|38
1644511710000|2022-02-10 16:48:30|746474.3|744474.3|746529.6|744529.6|746532.6|744995.8|745987.5|744454.7|37
1644511720000|2022-02-10 16:48:40|746527.9|744527.9|746514.5|744514.5|746537.5|745016.8|746001.1|744514.5|33
1644511730000|2022-02-10 16:48:50|746514.1|744514.1|746485.6|744485.6|746516.3|744516.3|746485.6|744485.6|34
1644511740000|2022-02-10 16:49:00|746487.6|744487.6|746573.8|744573.8|746581.3|745058.9|746035.7|744463.8|39
1644511750000|2022-02-10 16:49:10|746562.5|744562.5|746065.2|745065.2|746573.8|745075.2|746064.4|744548.2|32
1644511760000|2022-02-10 16:49:20|746077|745077|746563.8|744563.8|746569.7|745077|746000.5|744518.4|29
1644511770000|2022-02-10 16:49:30|746565.3|744565.3|746553.1|744553.1|746565.3|745059.9|746059.9|744527.2|32
1644511780000|2022-02-10 16:49:40|746552.8|744552.8|746079|745079|746606.7|745079|746073.4|744547.2|34
1644511790000|2022-02-10 16:49:50|746072.4|745072.4|746557|744557|746557|745092.9|746038.4|744523.7|33
1644511800000|2022-02-10 16:50:00|746562.8|744562.8|746524.5|744524.5|746562.8|744562.8|746496.8|744496.8|34
1644511810000|2022-02-10 16:50:10|746523|744523|745988.5|744988.5|746527.1|745026.8|745987.2|744516.5|29
1644511820000|2022-02-10 16:50:20|745984.5|744984.5|746085.8|745085.8|746561.6|745088.2|745984.5|744540.4|33
1644511830000|2022-02-10 16:50:30|746084.5|745084.5|746700.9|744700.9|746705.6|745184.3|746084|744674.4|34
1644511840000|2022-02-10 16:50:40|746703.4|744703.4|746752.2|744752.2|746797.6|744797.6|746703.4|744703.4|38
1644511850000|2022-02-10 16:50:50|746752.6|744752.6|746761.2|744761.2|746764.1|744764.1|746748.1|744748.1|35
1644511860000|2022-02-10 16:51:00|746760.6|744760.6|746759.3|744759.3|746780.6|744780.6|746756.3|744756.3|34
1644511870000|2022-02-10 16:51:10|746757.4|744757.4|746741.4|744741.4|746758.1|744758.1|746730.3|744730.3|28
1644511880000|2022-02-10 16:51:20|746722.7|744722.7|746720.4|744720.4|746758.2|744758.2|746717.4|744717.4|35
1644511890000|2022-02-10 16:51:30|746722|744722|746481.7|744481.7|746723|744723|746466.5|744466.5|28
1644511900000|2022-02-10 16:51:40|746479.2|744479.2|746480.5|744480.5|746496.8|744496.8|746472.7|744472.7|33
1644511910000|2022-02-10 16:51:50|745985.2|744985.2|746488.1|744488.1|746502.4|744985.2|745984.3|744460.8|38
1644511920000|2022-02-10 16:52:00|746494.3|744494.3|746457.8|744457.8|746504.9|744924.9|745912.7|744411.6|34
1644511930000|2022-02-10 16:52:10|746451.4|744451.4|746437.3|744437.3|746456|744456|746427.6|744427.6|34
1644511940000|2022-02-10 16:52:20|746439.6|744439.6|746096.3|745096.3|746439.6|745114.5|746036.1|744435.4|32
1644511950000|2022-02-10 16:52:30|746091.2|745091.2|746080.9|745080.9|746119.2|745119.2|746080.9|745080.9|31
1644511960000|2022-02-10 16:52:40|746083.1|745083.1|746086.3|745086.3|746093.4|745093.4|746078|745078|20
1644511970000|2022-02-10 16:52:50|746091.9|745091.9|746094.6|745094.6|746098.8|745098.8|746078.6|745078.6|17
1644511980000|2022-02-10 16:53:00|746093.8|745093.8|746093.1|745093.1|746112|745112|746082|745082|24
1644511990000|2022-02-10 16:53:10|746096|745096|746123.9|745123.9|746139.2|745139.2|746083.9|745083.9|30
1644512000000|2022-02-10 16:53:20|746131.3|745131.3|746112.4|745112.4|746133.5|745133.5|746112.4|745112.4|24
1644512010000|2022-02-10 16:53:30|746114.1|745114.1|746105.3|745105.3|746132.7|745132.7|746087|745087|27
1644512020000|2022-02-10 16:53:40|746106.7|745106.7|746118.8|745118.8|746139.3|745139.3|746102.3|745102.3|28
1644512030000|2022-02-10 16:53:50|746121.4|745121.4|746093.7|745093.7|746126.7|745126.7|746093.7|745093.7|22
1644512040000|2022-02-10 16:54:00|746119.6|745119.6|746101.3|745101.3|746125.7|745125.7|746099.5|745099.5|28
1644512050000|2022-02-10 16:54:10|746100.7|745100.7|746107.6|745107.6|746107.6|745107.6|746100.7|745100.7|21
1644512060000|2022-02-10 16:54:20|746107.2|745107.2|746127.2|745127.2|746127.2|745127.2|746106|745106|14
1644512070000|2022-02-10 16:54:30|746131.9|745131.9|746257.6|745257.6|746777.5|745292.9|746124.6|744777.5|35
1644512080000|2022-02-10 16:54:40|746254.4|745254.4|746733.4|744733.4|746755.3|745260.5|746233.4|744726.3|30
1644512090000|2022-02-10 16:54:50|746736.6|744736.6|746745.1|744745.1|746745.5|744745.5|746729.1|744729.1|29
1644512100000|2022-02-10 16:55:00|746733.7|744733.7|746228.4|745228.4|746735.4|745240|746208.2|744711.1|29
1644512110000|2022-02-10 16:55:10|746206|745206|746139.2|745139.2|746678.2|745214.3|746128.7|744678.2|30
1644512120000|2022-02-10 16:55:20|746139|745139|746120.4|745120.4|746142.2|745142.2|746114.9|745114.9|31
1644512130000|2022-02-10 16:55:30|746123.1|745123.1|746107.6|745107.6|746134.9|745134.9|746105.5|745105.5|27
1644512140000|2022-02-10 16:55:40|746115.6|745115.6|746128.1|745128.1|746130.5|745130.5|746103.7|745103.7|33
1644512150000|2022-02-10 16:55:50|746126.3|745126.3|746123.4|745123.4|746129.3|745129.3|746112|745112|24
1644512160000|2022-02-10 16:56:00|746123.2|745123.2|746105.6|745105.6|746123.2|745123.2|746100.4|745100.4|28
1644512170000|2022-02-10 16:56:10|746105.4|745105.4|746104.4|745104.4|746125.7|745125.7|746089.2|745089.2|33
1644512180000|2022-02-10 16:56:20|746098.6|745098.6|746107|745107|746112.8|745112.8|746091.4|745091.4|19
1644512190000|2022-02-10 16:56:30|746107.7|745107.7|746104.1|745104.1|746113.2|745113.2|746102.3|745102.3|34
1644512200000|2022-02-10 16:56:40|746103.6|745103.6|746115.1|745115.1|746115.1|745115.1|746103.6|745103.6|13
1644512210000|2022-02-10 16:56:50|746109.3|745109.3|746115.4|745115.4|746120.1|745120.1|746106.7|745106.7|27
1644512220000|2022-02-10 16:57:00|746118.7|745118.7|746728.4|744728.4|746730.8|745243|746110.3|744695|36
1644512230000|2022-02-10 16:57:10|746726.5|744726.5|746755.6|744755.6|746760.7|744760.7|746721.6|744721.6|30
1644512240000|2022-02-10 16:57:20|746755.9|744755.9|746783.7|744783.7|746783.7|744783.7|746718.1|744718.1|29
1644512250000|2022-02-10 16:57:30|746785|744785|746826|744826|746827.7|744827.7|746785|744785|24
1644512260000|2022-02-10 16:57:40|746823.6|744823.6|746371|745371|746831.2|745371.2|746356|744821.1|27
1644512270000|2022-02-10 16:57:50|746375.2|745375.2|746813.8|744813.8|746816.3|745396.9|746342.9|744813.8|28
1644512280000|2022-02-10 16:58:00|746807.8|744807.8|746730.3|744730.3|746822.2|744822.2|746714.7|744714.7|38
1644512290000|2022-02-10 16:58:10|746716.9|744716.9|746771.4|744771.4|746771.4|744771.4|746713.3|744713.3|28
1644512300000|2022-02-10 16:58:20|746771|744771|746762.3|744762.3|746771|744771|746744.1|744744.1|20
1644512310000|2022-02-10 16:58:30|746766.1|744766.1|746817|744817|746824.4|744824.4|746763.6|744763.6|35
1644512320000|2022-02-10 16:58:40|746827.4|744827.4|746865.1|744865.1|746871.5|744871.5|746825.2|744825.2|30
1644512330000|2022-02-10 16:58:50|746862.8|744862.8|746867.6|744867.6|746878.9|744878.9|746862.8|744862.8|27
1644512340000|2022-02-10 16:59:00|746865.1|744865.1|746842.2|744842.2|746865.1|744865.1|746823.6|744823.6|34
1644512350000|2022-02-10 16:59:10|746841.7|744841.7|746829.5|744829.5|746852.9|744852.9|746813|744813|25
1644512360000|2022-02-10 16:59:20|746826.3|744826.3|746807.3|744807.3|746832.1|744832.1|746790|744790|34
1644512370000|2022-02-10 16:59:30|746801.8|744801.8|746814|744814|746814.6|744814.6|746800.3|744800.3|30
1644512380000|2022-02-10 16:59:40|746814.1|744814.1|746821.7|744821.7|746832.6|744832.6|746812|744812|25
1644512390000|2022-02-10 16:59:50|746817.3|744817.3|746317.4|745317.4|746831.8|745327.6|746309.7|744802.3|35
1644512400000|2022-02-10 17:00:00|746318.9|745318.9|746875.6|744875.6|746875.6|745318.9|746318.9|744798|37
1644512410000|2022-02-10 17:00:10|746873.1|744873.1|746891|744891|746895.7|744895.7|746867.8|744867.8|28
1644512420000|2022-02-10 17:00:20|746890.1|744890.1|746933.7|744933.7|746935.4|744935.4|746890.1|744890.1|35
1644512430000|2022-02-10 17:00:30|746936.3|744936.3|746929.8|744929.8|746938|744938|746924.2|744924.2|24
1644512440000|2022-02-10 17:00:40|746927.2|744927.2|746885.7|744885.7|746935.1|745404.4|746384.1|744873.1|27
1644512450000|2022-02-10 17:00:50|746389.7|745389.7|746349.4|745349.4|746850.4|745396.5|746349.4|744823.4|31
1644512460000|2022-02-10 17:01:00|746361.1|745361.1|746432.8|745432.8|746930.5|745446.5|746348.5|744869.7|34
1644512470000|2022-02-10 17:01:10|746432.2|745432.2|746432.5|745432.5|746446.5|745446.5|746432.2|745432.2|15
1644512480000|2022-02-10 17:01:20|746448.2|745448.2|746459.9|745459.9|746964.4|745459.9|746429.8|744964.4|27
1644512490000|2022-02-10 17:01:30|746443.5|745443.5|746440.8|745440.8|746456|745456|746428.9|745428.9|24
1644512500000|2022-02-10 17:01:40|746442|745442|746452.3|745452.3|746454.3|745454.3|746432.3|745432.3|25
1644512510000|2022-02-10 17:01:50|746451.3|745451.3|746990.5|744990.5|746998.7|745500.8|746447.3|744983.1|29
1644512520000|2022-02-10 17:02:00|746975.7|744975.7|746979|744979|746985.2|744985.2|746836.3|744836.3|35
1644512530000|2022-02-10 17:02:10|746987.1|744987.1|746956.1|744956.1|746998.4|744998.4|746956.1|744956.1|31
1644512540000|2022-02-10 17:02:20|747052.9|745052.9|746978.1|744978.1|747053.1|745053.1|746975.8|744975.8|25
1644512550000|2022-02-10 17:02:30|746990.9|744990.9|746993.7|744993.7|747015.6|745015.6|746962.9|744962.9|28
1644512560000|2022-02-10 17:02:40|747021.3|745021.3|747012.6|745012.6|747046.3|745046.3|747011.3|745011.3|21
1644512570000|2022-02-10 17:02:50|747022|745022|747037.4|745037.4|747058.8|745058.8|747017.1|745017.1|24
1644512580000|2022-02-10 17:03:00|747046.9|745046.9|747073.4|745073.4|747078.4|745570|746557.2|745043.6|24
1644512590000|2022-02-10 17:03:10|747077.7|745077.7|747251.5|745251.5|747276.2|745276.2|747073.1|745073.1|29
1644512600000|2022-02-10 17:03:20|747251.7|745251.7|747280.7|745280.7|747280.7|745280.7|747226.4|745226.4|32
1644512610000|2022-02-10 17:03:30|747264.6|745264.6|747328.2|745328.2|747353.5|745353.5|747261.6|745261.6|34
1644512620000|2022-02-10 17:03:40|747341|745341|747271.4|745271.4|747341|745341|747268.4|745268.4|28
1644512630000|2022-02-10 17:03:50|747271.8|745271.8|747303|745303|747331.1|745331.1|747268.2|745268.2|26
1644512640000|2022-02-10 17:04:00|747297.7|745297.7|747310.2|745310.2|747319.8|745319.8|747252.7|745252.7|24
1644512650000|2022-02-10 17:04:10|747348.6|745348.6|747397.5|745397.5|747479.5|745961.9|746862.7|745329.2|34
1644512660000|2022-02-10 17:04:20|747396|745396|747463.4|745463.4|747490|745490|747393.7|745393.7|33
1644512670000|2022-02-10 17:04:30|747466.2|745466.2|747455.6|745455.6|747475.8|745930|746930|745448.4|22
1644512680000|2022-02-10 17:04:40|747466.5|745466.5|747464.2|745464.2|747511.3|745511.3|747456.1|745456.1|30
1644512690000|2022-02-10 17:04:50|747446|745446|747437.7|745437.7|747486.4|745486.4|747437.7|745437.7|31
1644512700000|2022-02-10 17:05:00|747437.2|745437.2|747426.2|745426.2|747464.2|745464.2|747409.3|745409.3|33
1644512710000|2022-02-10 17:05:10|747423.1|745423.1|747469.8|745469.8|747488.6|745488.6|747392.4|745392.4|29
1644512720000|2022-02-10 17:05:20|747469.6|745469.6|747466.6|745466.6|747489.4|745489.4|747448.3|745448.3|21
1644512730000|2022-02-10 17:05:30|747472.3|745472.3|747625.2|745625.2|747646.1|745646.1|747472|745472|27
1644512740000|2022-02-10 17:05:40|747654.7|745654.7|747598.4|745598.4|747654.7|745654.7|747580.9|745580.9|29
1644512750000|2022-02-10 17:05:50|747599.3|745599.3|747637.9|745637.9|747646|745646|747587.6|745587.6|25
1644512760000|2022-02-10 17:06:00|747638.7|745638.7|747645.5|745645.5|747651.1|745651.1|747628.2|745628.2|30
1644512770000|2022-02-10 17:06:10|747642.9|745642.9|747601.1|745601.1|747643.7|745643.7|747582.4|745582.4|36
1644512780000|2022-02-10 17:06:20|747600.2|745600.2|747582.8|745582.8|747603.6|745603.6|747582.8|745582.8|32
1644512790000|2022-02-10 17:06:30|747586.7|745586.7|747577|745577|747586.7|745586.7|747570.7|745570.7|13
1644512800000|2022-02-10 17:06:40|747578.9|745578.9|747563.6|745563.6|747583.3|745583.3|747562.3|745562.3|16
1644512810000|2022-02-10 17:06:50|747564.8|745564.8|747563.2|745563.2|747564.8|745564.8|747559.4|745559.4|11
1644512820000|2022-02-10 17:07:00|747563.4|745563.4|747379.3|745379.3|747563.4|745563.4|747375.2|745375.2|33
1644512830000|2022-02-10 17:07:10|747387|745387|747091|746091|747612.3|746091|746945.5|745381.1|26
1644512840000|2022-02-10 17:07:20|747096.9|746096.9|747588.4|745588.4|747611.2|746096.9|747096.9|745571.7|25
1644512850000|2022-02-10 17:07:30|747589.3|745589.3|747548.1|745548.1|747590.1|745590.1|747495.8|745495.8|30
1644512860000|2022-02-10 17:07:40|747556.7|745556.7|747547.2|745547.2|747559.6|745559.6|747543.2|745543.2|23
1644512870000|2022-02-10 17:07:50|747545.2|745545.2|747549.9|745549.9|747562.5|745562.5|747545.2|745545.2|23
1644512880000|2022-02-10 17:08:00|747553.4|745553.4|747553.5|745553.5|747557.5|745557.5|747548.7|745548.7|25
1644512890000|2022-02-10 17:08:10|747553.4|745553.4|747428.5|745428.5|747553.5|745553.5|747423.4|745423.4|28
1644512900000|2022-02-10 17:08:20|747429.8|745429.8|747504.4|745504.4|747524.2|745524.2|747427.1|745427.1|29
1644512910000|2022-02-10 17:08:30|747505.3|745505.3|747514|745514|747514.2|745514.2|747493.8|745493.8|30
1644512920000|2022-02-10 17:08:40|747515.8|745515.8|747560.1|745560.1|747563.3|745563.3|747512.9|745512.9|20
1644512930000|2022-02-10 17:08:50|747555.1|745555.1|747565.9|745565.9|747604.7|745604.7|747552.8|745552.8|23
1644512940000|2022-02-10 17:09:00|747572.9|745572.9|747601.7|745601.7|747606.4|745606.4|747551.7|745551.7|24
1644512950000|2022-02-10 17:09:10|747602.5|745602.5|747612.7|745612.7|747622.9|745622.9|747598.9|745598.9|29
1644512960000|2022-02-10 17:09:20|747610.1|745610.1|747639.9|745639.9|747639.9|745639.9|747585.2|745585.2|25
1644512970000|2022-02-10 17:09:30|747628.6|745628.6|747637|745637|747655.5|745655.5|747610.7|745610.7|31
1644512980000|2022-02-10 17:09:40|747635.6|745635.6|747627.2|745627.2|747655.2|745655.2|747623.8|745623.8|28
1644512990000|2022-02-10 17:09:50|747632|745632|747617.6|745617.6|747638.3|745638.3|747617.6|745617.6|25
1644513000000|2022-02-10 17:10:00|747598.5|745598.5|747592.3|745592.3|747618|745618|747586.7|745586.7|25
1644513010000|2022-02-10 17:10:10|747584.4|745584.4|747604.2|745604.2|747616.2|745616.2|747569.1|745569.1|35
1644513020000|2022-02-10 17:10:20|747605.8|745605.8|747611.1|745611.1|747630|745630|747603.8|745603.8|30
1644513030000|2022-02-10 17:10:30|747612.5|745612.5|747556.8|745556.8|747612.5|745612.5|747542.8|745542.8|28
1644513040000|2022-02-10 17:10:40|747547.9|745547.9|747557.6|745557.6|747584.5|745584.5|747528.6|745528.6|30
1644513050000|2022-02-10 17:10:50|747544.3|745544.3|747540.4|745540.4|747549.1|745549.1|747503.9|745503.9|29
1644513060000|2022-02-10 17:11:00|747527.6|745527.6|747513.8|745513.8|747538.7|745538.7|747507.2|745507.2|29
1644513070000|2022-02-10 17:11:10|747510.4|745510.4|747522.7|745522.7|747537.8|745537.8|747508.6|745508.6|20
1644513080000|2022-02-10 17:11:20|747521.9|745521.9|747408.1|745408.1|747538.2|745538.2|747389.1|745389.1|27
1644513090000|2022-02-10 17:11:30|747405.7|745405.7|747411.2|745411.2|747421.2|745421.2|747405.7|745405.7|22
1644513100000|2022-02-10 17:11:40|747413.7|745413.7|747431.8|745431.8|747431.8|745431.8|747408.2|745408.2|23
1644513110000|2022-02-10 17:11:50|747434.9|745434.9|747420.6|745420.6|747449.7|745449.7|747414.6|745414.6|31
1644513120000|2022-02-10 17:12:00|747419|745419|747410.3|745410.3|747424.5|745424.5|747384.9|745384.9|30
1644513130000|2022-02-10 17:12:10|747402.3|745402.3|747461.6|745461.6|747461.6|745461.6|747402.3|745402.3|25
1644513140000|2022-02-10 17:12:20|747446.6|745446.6|747451.5|745451.5|747458.3|745458.3|747428.3|745428.3|26
1644513150000|2022-02-10 17:12:30|747438.2|745438.2|747457.7|745457.7|747468.5|745468.5|747428.9|745428.9|20
1644513160000|2022-02-10 17:12:40|747458|745458|747498.5|745498.5|747498.5|745498.5|747438.9|745438.9|25
1644513170000|2022-02-10 17:12:50|747499.3|745499.3|747487|745487|747499.6|745499.6|747478.2|745478.2|28
1644513180000|2022-02-10 17:13:00|747489.3|745489.3|747496.9|745496.9|747512.1|745512.1|747487.6|745487.6|24
1644513190000|2022-02-10 17:13:10|747499.8|745499.8|747497.1|745497.1|747499.8|745499.8|747491.6|745491.6|14
1644513200000|2022-02-10 17:13:20|747503.5|745503.5|747545|745545|747557.5|745557.5|747492.2|745492.2|23
1644513210000|2022-02-10 17:13:30|747544.6|745544.6|747556.5|745556.5|747562.7|745562.7|747544.6|745544.6|29
1644513220000|2022-02-10 17:13:40|747552.3|745552.3|747553|745553|747560.8|745560.8|747551.7|745551.7|17
1644513230000|2022-02-10 17:13:50|747549.6|745549.6|747550|745550|747553.1|745553.1|747544.6|745544.6|20
1644513240000|2022-02-10 17:14:00|747549.3|745549.3|747540.3|745540.3|747549.3|745549.3|747507.7|745507.7|26
1644513250000|2022-02-10 17:14:10|747540.2|745540.2|747545.6|745545.6|747568|745568|747538.3|745538.3|30
1644513260000|2022-02-10 17:14:20|747550.8|745550.8|747545|745545|747550.8|745550.8|747535|745535|22
1644513270000|2022-02-10 17:14:30|747545.3|745545.3|747543.9|745543.9|747553|745553|747534.7|745534.7|27
1644513280000|2022-02-10 17:14:40|747544.3|745544.3|747515.1|745515.1|747544.5|745544.5|747500.9|745500.9|26
1644513290000|2022-02-10 17:14:50|747516.3|745516.3|747546.8|745546.8|747572|745572|747514|745514|27
1644513300000|2022-02-10 17:15:00|747548|745548|747610.4|745610.4|747610.5|745610.5|747541|745541|33
1644513310000|2022-02-10 17:15:10|747611.3|745611.3|747604.2|745604.2|747611.3|745611.3|747585.1|745585.1|28
1644513320000|2022-02-10 17:15:20|747602.9|745602.9|747591.4|745591.4|747634|745634|747584.9|745584.9|34
1644513330000|2022-02-10 17:15:30|747597.6|745597.6|747547|745547|747616.5|745616.5|747530.3|745530.3|31
1644513340000|2022-02-10 17:15:40|747556.6|745556.6|747576|745576|747579.3|745579.3|747549.8|745549.8|32
1644513350000|2022-02-10 17:15:50|747576.1|745576.1|747581.8|745581.8|747584|745584|747574.2|745574.2|26
1644513360000|2022-02-10 17:16:00|747581.5|745581.5|747596.3|745596.3|747596.3|745596.3|747555.6|745555.6|27
1644513370000|2022-02-10 17:16:10|747597.9|745597.9|747612.3|745612.3|747612.3|745612.3|747596|745596|23
1644513380000|2022-02-10 17:16:20|747614.8|745614.8|747603.4|745603.4|747619.8|745619.8|747597.3|745597.3|30
1644513390000|2022-02-10 17:16:30|747603.9|745603.9|747599.7|745599.7|747607.3|745607.3|747597|745597|26
1644513400000|2022-02-10 17:16:40|747602.2|745602.2|747605.4|745605.4|747635.3|745635.3|747592|745592|31
1644513410000|2022-02-10 17:16:50|747605.7|745605.7|747757.7|745757.7|747757.7|745757.7|747590.9|745590.9|28
1644513420000|2022-02-10 17:17:00|747766.9|745766.9|747900.8|745900.8|747907.7|745907.7|747748.4|745748.4|38
1644513430000|2022-02-10 17:17:10|747899|745899|747912.2|745912.2|747912.4|745912.4|747893.4|745893.4|32
1644513440000|2022-02-10 17:17:20|747914.9|745914.9|747908.8|745908.8|747919.9|745919.9|747873.6|745873.6|33
1644513450000|2022-02-10 17:17:30|747899.4|745899.4|747876.2|745876.2|747902.1|745902.1|747841.3|745841.3|31
1644513460000|2022-02-10 17:17:40|747883.3|745883.3|747829.1|745829.1|747883.3|745883.3|747794.1|745794.1|32
1644513470000|2022-02-10 17:17:50|747830.8|745830.8|747838.1|745838.1|747875.2|745875.2|747830.8|745830.8|34
1644513480000|2022-02-10 17:18:00|747836.6|745836.6|747783.5|745783.5|747847.1|745847.1|747774.6|745774.6|31
1644513490000|2022-02-10 17:18:10|747784.9|745784.9|747797.2|745797.2|747810|745810|747783.8|745783.8|28
1644513500000|2022-02-10 17:18:20|747796.8|745796.8|747792|745792|747797.3|745797.3|747786.2|745786.2|20
1644513510000|2022-02-10 17:18:30|747791.5|745791.5|747794|745794|747818.5|745818.5|747777.1|745777.1|22
1644513520000|2022-02-10 17:18:40|747796.6|745796.6|747806.9|745806.9|747809|745809|747788.8|745788.8|26
1644513530000|2022-02-10 17:18:50|747809|745809|747795.4|745795.4|747809|745809|747774.9|745774.9|28
1644513540000|2022-02-10 17:19:00|747800.6|745800.6|747691.4|745691.4|747807.7|745807.7|747691.4|745691.4|33
1644513550000|2022-02-10 17:19:10|747694|745694|747551.8|745551.8|747712.2|745712.2|747551.8|745551.8|25
1644513560000|2022-02-10 17:19:20|747515.5|745515.5|747403.6|745403.6|747515.5|745515.5|747364.2|745364.2|32
1644513570000|2022-02-10 17:19:30|747404.4|745404.4|747480.8|745480.8|747493.3|745493.3|747374.8|745374.8|32
1644513580000|2022-02-10 17:19:40|747476.6|745476.6|747574.7|745574.7|747592.5|745592.5|747476.6|745476.6|35
1644513590000|2022-02-10 17:19:50|747573|745573|747571.8|745571.8|747574|745574|747508.2|745508.2|30
1644513600000|2022-02-10 17:20:00|747553|745553|747532.1|745532.1|747562.6|745562.6|747519.4|745519.4|25
1644513610000|2022-02-10 17:20:10|747529.6|745529.6|747563.4|745563.4|747563.4|745563.4|747483|745483|28
1644513620000|2022-02-10 17:20:20|747557.8|745557.8|747565|745565|747591.1|745591.1|747555.8|745555.8|29
1644513630000|2022-02-10 17:20:30|747572.2|745572.2|747583.7|745583.7|747589.9|745589.9|747562|745562|24
1644513640000|2022-02-10 17:20:40|747578.4|745578.4|747567.6|745567.6|747578.4|745578.4|747560.8|745560.8|22
1644513650000|2022-02-10 17:20:50|747569.8|745569.8|747551.8|745551.8|747570.3|745570.3|747534.9|745534.9|24
1644513660000|2022-02-10 17:21:00|747543.7|745543.7|747574.6|745574.6|747577.3|745577.3|747520.2|745520.2|24
1644513670000|2022-02-10 17:21:10|747571.5|745571.5|747573.9|745573.9|747602.7|745602.7|747565.2|745565.2|27
1644513680000|2022-02-10 17:21:20|747578.4|745578.4|747563.5|745563.5|747593.1|745593.1|747561.4|745561.4|31
1644513690000|2022-02-10 17:21:30|747572|745572|747589.8|745589.8|747599.8|745599.8|747564.9|745564.9|25
1644513700000|2022-02-10 17:21:40|747586|745586|747594.8|745594.8|747598.5|745598.5|747582.6|745582.6|27
1644513710000|2022-02-10 17:21:50|747597.4|745597.4|747559.3|745559.3|747600.6|745600.6|747556.9|745556.9|22
1644513720000|2022-02-10 17:22:00|747551.1|745551.1|747590.4|745590.4|747598.2|745598.2|747528.7|745528.7|25
1644513730000|2022-02-10 17:22:10|747587.3|745587.3|747597.2|745597.2|747597.2|745597.2|747587.3|745587.3|16
1644513740000|2022-02-10 17:22:20|747582.7|745582.7|747516|745516|747582.7|745582.7|747510.3|745510.3|21
1644513750000|2022-02-10 17:22:30|747515.5|745515.5|747509.5|745509.5|747520.3|745520.3|747476.8|745476.8|32
1644513760000|2022-02-10 17:22:40|747510.3|745510.3|747496.4|745496.4|747514.2|745514.2|747494.8|745494.8|21
1644513770000|2022-02-10 17:22:50|747495.2|745495.2|747483.8|745483.8|747505.4|745505.4|747482.6|745482.6|28
1644513780000|2022-02-10 17:23:00|747483.4|745483.4|747437.4|745437.4|747483.4|745483.4|747427.7|745427.7|33
1644513790000|2022-02-10 17:23:10|747439|745439|747468.3|745468.3|747527.4|745527.4|747433.8|745433.8|32
1644513800000|2022-02-10 17:23:20|747471.1|745471.1|747511.7|745511.7|747514.5|745514.5|747471.1|745471.1|27
1644513810000|2022-02-10 17:23:30|747510.3|745510.3|747472.6|745472.6|747512.8|745512.8|747430.7|745430.7|25
1644513820000|2022-02-10 17:23:40|747472.1|745472.1|747448|745448|747478|745478|747448|745448|24
1644513830000|2022-02-10 17:23:50|747457.8|745457.8|747405.1|745405.1|747458.9|745458.9|747393.6|745393.6|31
1644513840000|2022-02-10 17:24:00|747405.2|745405.2|747407|745407|747482.9|745482.9|747386.7|745386.7|28
1644513850000|2022-02-10 17:24:10|747407.4|745407.4|747495.7|745495.7|747499.2|745499.2|747407.4|745407.4|22
1644513860000|2022-02-10 17:24:20|747502|745502|747521.4|745521.4|747529|745529|747491.6|745491.6|26
1644513870000|2022-02-10 17:24:30|747522.4|745522.4|747522.2|745522.2|747571.4|745571.4|747516.3|745516.3|24
1644513880000|2022-02-10 17:24:40|747537.6|745537.6|747561.7|745561.7|747571.7|745571.7|747513.6|745513.6|29
1644513890000|2022-02-10 17:24:50|747559.2|745559.2|747556|745556|747563.2|745563.2|747551.3|745551.3|19
1644513900000|2022-02-10 17:25:00|747540.6|745540.6|747602.1|745602.1|747615|745615|747540.6|745540.6|33
1644513910000|2022-02-10 17:25:10|747601.1|745601.1|747605.5|745605.5|747605.5|745605.5|747597.6|745597.6|29
1644513920000|2022-02-10 17:25:20|747605.7|745605.7|747606.1|745606.1|747610.9|745610.9|747604|745604|18
1644513930000|2022-02-10 17:25:30|747593.1|745593.1|747543.3|745543.3|747603.4|745603.4|747543.3|745543.3|29
1644513940000|2022-02-10 17:25:40|747539.9|745539.9|747550.6|745550.6|747552.9|745552.9|747534.3|745534.3|20
1644513950000|2022-02-10 17:25:50|747549.3|745549.3|747558.1|745558.1|747591|745591|747548.4|745548.4|25
1644513960000|2022-02-10 17:26:00|747555.4|745555.4|747636|745636|747636|745636|747533.4|745533.4|28
1644513970000|2022-02-10 17:26:10|747646.6|745646.6|747650.8|745650.8|747654.8|745654.8|747646.6|745646.6|23
1644513980000|2022-02-10 17:26:20|747651|745651|747145.6|746145.6|747653.7|746145.6|747145.6|745643.9|19
1644513990000|2022-02-10 17:26:30|747143.8|746143.8|747644.4|745644.4|747651.8|746150.3|747143.8|745644.2|23
1644514000000|2022-02-10 17:26:40|747644.9|745644.9|747643|745643|747651.8|745651.8|747642.6|745642.6|21
1644514010000|2022-02-10 17:26:50|747643.7|745643.7|747645.8|745645.8|747645.8|745645.8|747641.7|745641.7|17
1644514020000|2022-02-10 17:27:00|747642.6|745642.6|747651.3|745651.3|747651.3|745651.3|747635.2|745635.2|15
1644514030000|2022-02-10 17:27:10|747651.5|745651.5|747648.2|745648.2|747651.5|745651.5|747635.2|745635.2|18
1644514040000|2022-02-10 17:27:20|747648.4|745648.4|747655.7|745655.7|747658.4|745658.4|747646.9|745646.9|15
1644514050000|2022-02-10 17:27:30|747656|745656|747652.6|745652.6|747656|745656|747640.8|745640.8|16
1644514060000|2022-02-10 17:27:40|747653.1|745653.1|747648.8|745648.8|747653.1|745653.1|747646.4|745646.4|13
1644514070000|2022-02-10 17:27:50|747648.4|745648.4|747649.2|745649.2|747653.7|745653.7|747647.7|745647.7|17
1644514080000|2022-02-10 17:28:00|747642.5|745642.5|747625.8|745625.8|747654.4|745654.4|747625.8|745625.8|17
1644514090000|2022-02-10 17:28:10|747645|745645|747652.4|745652.4|747654.7|745654.7|747645|745645|21
1644514100000|2022-02-10 17:28:20|747653.8|745653.8|747153.1|746153.1|747655.2|746153.2|747149.3|745653.8|18
1644514110000|2022-02-10 17:28:30|747153.2|746153.2|747153.6|746153.6|747153.9|746153.9|747152.7|746152.7|11
1644514120000|2022-02-10 17:28:40|747153.8|746153.8|747156|746156|747159.9|746159.9|747152.7|746152.7|13
1644514130000|2022-02-10 17:28:50|747153.2|746153.2|747156.1|746156.1|747160.2|746160.2|747152.4|746152.4|14
1644514140000|2022-02-10 17:29:00|747155.3|746155.3|747150.3|746150.3|747158|746158|747150|746150|18
1644514150000|2022-02-10 17:29:10|747151.1|746151.1|747647.6|745647.6|747651.3|746156.6|747148.2|745647.6|16
1644514160000|2022-02-10 17:29:20|747653.9|745653.9|747492.4|745492.4|747654|745654|747490.3|745490.3|17
1644514170000|2022-02-10 17:29:30|747493.4|745493.4|747467.3|745467.3|747495.7|745495.7|747457.6|745457.6|21
1644514180000|2022-02-10 17:29:40|747468.2|745468.2|747472.5|745472.5|747525.2|745525.2|747460.8|745460.8|31
1644514190000|2022-02-10 17:29:50|747462.3|745462.3|747474.8|745474.8|747476.9|745476.9|747462.3|745462.3|26
1644514200000|2022-02-10 17:30:00|747476.2|745476.2|747482.7|745482.7|747484|745975|746975|745469.3|25
1644514210000|2022-02-10 17:30:10|747481.2|745481.2|747480.1|745480.1|747502.8|745502.8|747458.8|745458.8|30
1644514220000|2022-02-10 17:30:20|747493.8|745493.8|747497|745497|747511.8|745511.8|747483.4|745483.4|25
1644514230000|2022-02-10 17:30:30|747501.4|745501.4|747446.2|745446.2|747501.4|745501.4|747441.7|745441.7|22
1644514240000|2022-02-10 17:30:40|747444.4|745444.4|747492.1|745492.1|747492.1|745492.1|747442.8|745442.8|25
1644514250000|2022-02-10 17:30:50|747490.2|745490.2|747489.6|745489.6|747497.4|745497.4|747488.3|745488.3|25
1644514260000|2022-02-10 17:31:00|747490|745490|747499.9|745499.9|747506.9|745506.9|747489.1|745489.1|29
1644514270000|2022-02-10 17:31:10|747473.7|745473.7|747458.5|745458.5|747473.7|745473.7|747453.3|745453.3|21
1644514280000|2022-02-10 17:31:20|747460.5|745460.5|747461.7|745461.7|747464.4|745464.4|747460.5|745460.5|13
1644514290000|2022-02-10 17:31:30|747464.9|745464.9|747485.3|745485.3|747507.4|745507.4|747464.9|745464.9|23
1644514300000|2022-02-10 17:31:40|747484.5|745484.5|747481.4|745481.4|747492.3|745492.3|747469.7|745469.7|15
1644514310000|2022-02-10 17:31:50|747480.3|745480.3|747473|745473|747481.4|745481.4|747465.7|745465.7|19
1644514320000|2022-02-10 17:32:00|747473.1|745473.1|747455.7|745455.7|747478.1|745478.1|747451.1|745451.1|19
1644514330000|2022-02-10 17:32:10|747457.9|745457.9|747515.9|745515.9|747519.2|745519.2|747457.6|745457.6|23
1644514340000|2022-02-10 17:32:20|747511.1|745511.1|747529.8|745529.8|747540|745540|747511.1|745511.1|20
1644514350000|2022-02-10 17:32:30|747531.3|745531.3|747556.2|745556.2|747556.2|745556.2|747529|745529|19
1644514360000|2022-02-10 17:32:40|747555.9|745555.9|747513.2|745513.2|747558.4|745558.4|747509.1|745509.1|21
1644514370000|2022-02-10 17:32:50|747505.3|745505.3|747479|745479|747524.1|745524.1|747479|745479|20
1644514380000|2022-02-10 17:33:00|747482.1|745482.1|747485.4|745485.4|747503.1|745503.1|747443.3|745443.3|27
1644514390000|2022-02-10 17:33:10|747485.5|745485.5|747500.2|745500.2|747504.2|745504.2|747485.4|745485.4|27
1644514400000|2022-02-10 17:33:20|747495|745495|747515.6|745515.6|747523.5|745523.5|747495|745495|20
1644514410000|2022-02-10 17:33:30|747517|745517|747506.5|745506.5|747517|745517|747504.7|745504.7|21
1644514420000|2022-02-10 17:33:40|747507|745507|747247.9|745247.9|747511.8|745511.8|747240.3|745240.3|22
1644514430000|2022-02-10 17:33:50|747250.8|745250.8|747169.2|745169.2|747267.6|745751|746751|745080.9|31
1644514440000|2022-02-10 17:34:00|747188.6|745188.6|747159.2|745159.2|747203.6|745203.6|747152.2|745152.2|31
1644514450000|2022-02-10 17:34:10|747157.9|745157.9|747171.8|745171.8|747192.5|745192.5|747142.7|745142.7|35
1644514460000|2022-02-10 17:34:20|747171.2|745171.2|747188.3|745188.3|747217.3|745217.3|747170.2|745170.2|25
1644514470000|2022-02-10 17:34:30|747188.5|745188.5|747262|745262|747268.7|745268.7|747165.3|745165.3|24
1644514480000|2022-02-10 17:34:40|747265.7|745265.7|747307.5|745307.5|747315.6|745315.6|747259.9|745259.9|31
1644514490000|2022-02-10 17:34:50|747313.2|745313.2|747231.3|745231.3|747313.2|745313.2|747229.9|745229.9|27
1644514500000|2022-02-10 17:35:00|747220.9|745220.9|747393.2|745393.2|747394.9|745394.9|747218.3|745218.3|37
1644514510000|2022-02-10 17:35:10|747396.4|745396.4|747411.7|745411.7|747412.4|745412.4|747384.8|745384.8|20
1644514520000|2022-02-10 17:35:20|747410.7|745410.7|747377.7|745377.7|747410.7|745410.7|747367.9|745367.9|21
1644514530000|2022-02-10 17:35:30|747379.9|745379.9|747381|745381|747386.1|745386.1|747374.7|745374.7|18
1644514540000|2022-02-10 17:35:40|747381.2|745381.2|747422.1|745422.1|747432|745432|747370.3|745370.3|19
1644514550000|2022-02-10 17:35:50|747423.8|745423.8|747433.3|745433.3|747433.5|745433.5|747419.2|745419.2|16
1644514560000|2022-02-10 17:36:00|747416.1|745416.1|747427.1|745427.1|747430.2|745430.2|747416.1|745416.1|16
1644514570000|2022-02-10 17:36:10|747428.1|745428.1|747428.4|745428.4|747440.1|745440.1|747427.4|745427.4|18
1644514580000|2022-02-10 17:36:20|747430.4|745430.4|747442.6|745442.6|747462.6|745462.6|747425.8|745425.8|13
1644514590000|2022-02-10 17:36:30|747435.8|745435.8|747503.6|745503.6|747508.2|745508.2|747435.8|745435.8|22
1644514600000|2022-02-10 17:36:40|747510|745510|747504.7|745504.7|747513.1|745513.1|747496.7|745496.7|20
1644514610000|2022-02-10 17:36:50|747498.9|745498.9|747490.8|745490.8|747499.6|745499.6|747488.3|745488.3|19
1644514620000|2022-02-10 17:37:00|747489.3|745489.3|747454.7|745454.7|747491.8|745491.8|747450.4|745450.4|24
1644514630000|2022-02-10 17:37:10|747457.5|745457.5|747453|745453|747461.9|745461.9|747445.2|745445.2|10
1644514640000|2022-02-10 17:37:20|747460.6|745460.6|747472|745472|747472|745472|747448.1|745448.1|21
1644514650000|2022-02-10 17:37:30|747467.3|745467.3|747474.3|745474.3|747474.3|745474.3|747467.3|745467.3|7
1644514660000|2022-02-10 17:37:40|747470.4|745470.4|747476.9|745476.9|747497.7|745497.7|747457.5|745457.5|9
1644514670000|2022-02-10 17:37:50|747472.4|745472.4|747470.1|745470.1|747472.4|745472.4|747465.6|745465.6|10
1644514680000|2022-02-10 17:38:00|747471.7|745471.7|747481.2|745481.2|747496|745496|747460|745460|14
1644514690000|2022-02-10 17:38:10|747515.5|745515.5|747468.7|745468.7|747515.5|745515.5|747463.8|745463.8|22
1644514700000|2022-02-10 17:38:20|747469.4|745469.4|747460.8|745460.8|747469.4|745469.4|747460.8|745460.8|16
1644514710000|2022-02-10 17:38:30|747458.2|745458.2|747455.3|745455.3|747468.8|745468.8|747455.3|745455.3|9
1644514720000|2022-02-10 17:38:40|747448.3|745448.3|747457|745457|747479.2|745479.2|747448.3|745448.3|13
1644514730000|2022-02-10 17:38:50|747454.6|745454.6|747479.9|745479.9|747492.3|745492.3|747450.6|745450.6|17
1644514740000|2022-02-10 17:39:00|747478.7|745478.7|747461.2|745461.2|747484.4|745484.4|747449.3|745449.3|22
1644514750000|2022-02-10 17:39:10|747461.8|745461.8|747453.5|745453.5|747478.2|745478.2|747447.4|745447.4|12
1644514760000|2022-02-10 17:39:20|747453|745453|747457.4|745457.4|747459.5|745459.5|747450.1|745450.1|17
1644514770000|2022-02-10 17:39:30|747457.9|745457.9|747456.1|745456.1|747458.4|745458.4|747456.1|745456.1|9
1644514780000|2022-02-10 17:39:40|747457.8|745457.8|747446.8|745446.8|747461.5|745461.5|747426.1|745426.1|22
1644514790000|2022-02-10 17:39:50|747447.5|745447.5|747432.5|745432.5|747454.9|745454.9|747432.5|745432.5|20
1644514800000|2022-02-10 17:40:00|747444.5|745444.5|747446.9|745446.9|747458.6|745458.6|747437.7|745437.7|18
1644514810000|2022-02-10 17:40:10|747461.5|745461.5|747454.7|745454.7|747467.3|745467.3|747433.7|745433.7|27
1644514820000|2022-02-10 17:40:20|747456.3|745456.3|747457.8|745457.8|747480.7|745480.7|747439.6|745439.6|22
1644514830000|2022-02-10 17:40:30|747454.6|745454.6|747582.4|745582.4|747608.3|745608.3|747454.6|745454.6|25
1644514840000|2022-02-10 17:40:40|747578.4|745578.4|747575.6|745575.6|747583.8|745583.8|747572.1|745572.1|20
1644514850000|2022-02-10 17:40:50|747570.7|745570.7|747568.8|745568.8|747571.6|745571.6|747561.5|745561.5|14
1644514860000|2022-02-10 17:41:00|747573.4|745573.4|747568.3|745568.3|747584.8|745584.8|747549.3|745549.3|21
1644514870000|2022-02-10 17:41:10|747563.6|745563.6|747604.5|745604.5|747616.2|745616.2|747558.6|745558.6|19
1644514880000|2022-02-10 17:41:20|747605.8|745605.8|747583.6|745583.6|747612.3|745612.3|747582.9|745582.9|21
1644514890000|2022-02-10 17:41:30|747580|745580|747584.6|745584.6|747592.6|745592.6|747578.4|745578.4|22
1644514900000|2022-02-10 17:41:40|747581.9|745581.9|747583.5|745583.5|747586.1|745586.1|747573.1|745573.1|20
1644514910000|2022-02-10 17:41:50|747581.9|745581.9|747565.9|745565.9|747605.9|745605.9|747565.4|745565.4|21
1644514920000|2022-02-10 17:42:00|747570.8|745570.8|747600.5|745600.5|747600.5|745600.5|747567.2|745567.2|20
1644514930000|2022-02-10 17:42:10|747601.8|745601.8|747602.4|745602.4|747612.6|745612.6|747569.3|745569.3|20
1644514940000|2022-02-10 17:42:20|747604.6|745604.6|747591.6|745591.6|747618|745618|747573.1|745573.1|16
1644514950000|2022-02-10 17:42:30|747590.8|745590.8|747597.1|745597.1|747603.8|745603.8|747576.2|745576.2|17
1644514960000|2022-02-10 17:42:40|747600.2|745600.2|747606.8|745606.8|747616.5|745616.5|747590|745590|14
1644514970000|2022-02-10 17:42:50|747605.5|745605.5|747581.8|745581.8|747614.6|745614.6|747577.8|745577.8|19
1644514980000|2022-02-10 17:43:00|747596.5|745596.5|747637|745637|747640.5|745640.5|747575.7|745575.7|21
1644514990000|2022-02-10 17:43:10|747636|745636|747586.5|745586.5|747643.2|745643.2|747554.5|745554.5|13
1644515000000|2022-02-10 17:43:20|747579.8|745579.8|747621|745621|747629|745629|747579.8|745579.8|8
1644515010000|2022-02-10 17:43:30|747618.2|745618.2|747578.2|745578.2|747618.2|745618.2|747574.4|745574.4|14
1644515020000|2022-02-10 17:43:40|747573.6|745573.6|747581.4|745581.4|747581.4|745581.4|747562.9|745562.9|15
1644515030000|2022-02-10 17:43:50|747603.4|745603.4|747591.6|745591.6|747609.8|745609.8|747576.2|745576.2|14
1644515040000|2022-02-10 17:44:00|747612.6|745612.6|747609.5|745609.5|747619.5|745619.5|747537.4|745537.4|27
1644515050000|2022-02-10 17:44:10|747594|745594|747575.4|745575.4|747627.6|745627.6|747575.4|745575.4|25
1644515060000|2022-02-10 17:44:20|747585.1|745585.1|747609.7|745609.7|747631.7|745631.7|747585.1|745585.1|17
1644515070000|2022-02-10 17:44:30|747611.8|745611.8|747598.8|745598.8|747633.8|745633.8|747592.2|745592.2|26
1644515080000|2022-02-10 17:44:40|747610.8|745610.8|747589.7|745589.7|747620.9|745620.9|747570|745570|23
1644515090000|2022-02-10 17:44:50|747578.3|745578.3|747597.4|745597.4|747619.7|745619.7|747578.3|745578.3|25
1644515100000|2022-02-10 17:45:00|747594.6|745594.6|747930|745930|747930|745930|747586.7|745586.7|29
1644515110000|2022-02-10 17:45:10|747919|745919|747898.8|745898.8|747919|745919|747891.6|745891.6|16
1644515120000|2022-02-10 17:45:20|747902.6|745902.6|748143|746143|748143|746143|747897.7|745897.7|24
1644515130000|2022-02-10 17:45:30|748143.5|746143.5|748233.5|746233.5|748233.5|746233.5|748143.5|746143.5|17
1644515140000|2022-02-10 17:45:40|748229.5|746229.5|748298.5|746298.5|748308|746308|748226.5|746226.5|9
1644515150000|2022-02-10 17:45:50|747881.5|746881.5|747899|746899|748283.5|746942.5|747881.5|746271.5|9
1644515160000|2022-02-10 17:46:00|747925|746925|747899|746899|747925|746925|747899|746899|2
1644515170000|2022-02-10 17:46:10|748413|746413|748417.5|746417.5|748417.5|746417.5|748413|746413|2
1644515190000|2022-02-10 17:46:30|748845.2|746845.2|748849.4|746849.4|748912.5|746912.5|748835.9|746835.9|21
1644515200000|2022-02-10 17:46:40|748847.7|746847.7|748559|746559|748847.7|747190.4|748187.8|746543.8|29
1644515210000|2022-02-10 17:46:50|748555.5|746555.5|748622.6|746622.6|748634.2|746634.2|748528.5|746528.5|24
1644515220000|2022-02-10 17:47:00|748617.9|746617.9|748172.9|747172.9|748661.4|747220.4|748172.9|746617.9|13
1644515230000|2022-02-10 17:47:10|748174.4|747174.4|748902.5|746902.5|748904|747247.9|748165.4|746647.4|34
1644515240000|2022-02-10 17:47:20|748872.5|746872.5|748342.5|747342.5|748872.5|747407|748342.5|746872.5|16
1644515250000|2022-02-10 17:47:30|748719|746719|748797.5|746797.5|748823|746823|748719|746719|18
1644515260000|2022-02-10 17:47:40|748817.5|746817.5|748943|746943|748961.5|747459.4|748459.4|746817.5|36
1644515270000|2022-02-10 17:47:50|748951.5|746951.5|748407.8|747407.8|748951.5|747415.1|748378.4|746886.7|36
1644515280000|2022-02-10 17:48:00|748404.4|747404.4|748415.4|747415.4|748938.3|747419.8|748398.3|746914.5|24
1644515290000|2022-02-10 17:48:10|748411.2|747411.2|748867.9|746867.9|748918|747419|748371.8|746828.4|34
1644515300000|2022-02-10 17:48:20|748875.7|746875.7|748855|746855|748897.9|747388.7|748373|746838.6|37
1644515310000|2022-02-10 17:48:30|748887|746887|748874.8|746874.8|748887.8|747377.7|748369.2|746846.2|35
1644515320000|2022-02-10 17:48:40|748874.6|746874.6|748980.6|746980.6|748980.6|747423.3|748393.7|746851.8|31
1644515330000|2022-02-10 17:48:50|748494.1|747494.1|748986.2|746986.2|749012.5|747524.8|748468.7|746949.1|32
1644515340000|2022-02-10 17:49:00|748986.7|746986.7|748992.9|746992.9|749036.4|747528.3|748516.5|746973.4|34
1644515350000|2022-02-10 17:49:10|748996.6|746996.6|748944.9|746944.9|749010.7|747010.7|748856.2|746856.2|39
1644515360000|2022-02-10 17:49:20|748933.4|746933.4|748768.2|746768.2|748946|746946|748741|746741|40
1644515370000|2022-02-10 17:49:30|748755.2|746755.2|748651.1|746651.1|748797.4|746797.4|748624.6|746624.6|40
1644515380000|2022-02-10 17:49:40|748659.9|746659.9|748628.2|746628.2|748718.9|746718.9|748570.6|746570.6|38
1644515390000|2022-02-10 17:49:50|748622.2|746622.2|748661.2|746661.2|748698.8|746698.8|748620.9|746620.9|39
1644515400000|2022-02-10 17:50:00|748674.3|746674.3|747954.5|746954.5|748719.1|746954.5|747923.9|746406.2|36
1644515410000|2022-02-10 17:50:10|747951|746951|748541.4|746541.4|748610|747058|747951|746474.5|37
1644515420000|2022-02-10 17:50:20|748514.6|746514.6|748510.4|746510.4|748555.2|746555.2|748439.8|746439.8|35
1644515430000|2022-02-10 17:50:30|748510.8|746510.8|748603.3|746603.3|748673.2|747082|748002.9|746495|39
1644515440000|2022-02-10 17:50:40|748612.8|746612.8|748551.8|746551.8|748620.7|746620.7|748540.8|746540.8|36
1644515450000|2022-02-10 17:50:50|748532|746532|748449.8|746449.8|748578.2|746578.2|748436.1|746436.1|36
1644515460000|2022-02-10 17:51:00|748444.7|746444.7|748826.6|746826.6|748826.6|747070|747985.5|746444.7|40
1644515470000|2022-02-10 17:51:10|748810.8|746810.8|748585.5|746585.5|748810.8|746810.8|748585.5|746585.5|39
1644515480000|2022-02-10 17:51:20|748591.9|746591.9|748604|746604|748621.6|747124|748124|746531.8|38
1644515490000|2022-02-10 17:51:30|748606.6|746606.6|748690.2|746690.2|748702.9|746702.9|748605.6|746605.6|31
1644515500000|2022-02-10 17:51:40|748692.1|746692.1|748711.5|746711.5|748784.7|746784.7|748680.9|746680.9|37
1644515510000|2022-02-10 17:51:50|748736.4|746736.4|748681|746681|748764.3|746764.3|748654.7|746654.7|39
1644515520000|2022-02-10 17:52:00|748679.5|746679.5|748671.7|746671.7|748734.1|746734.1|748647.3|746647.3|38
1644515530000|2022-02-10 17:52:10|748686|746686|748605.3|746605.3|748686|746686|748547.5|746547.5|37
1644515540000|2022-02-10 17:52:20|748606.4|746606.4|748628.1|746628.1|748641.6|746641.6|748573.2|746573.2|36
1644515550000|2022-02-10 17:52:30|748630|746630|748694.1|746694.1|748737.7|746737.7|748563.2|746563.2|38
1644515560000|2022-02-10 17:52:40|748711.6|746711.6|748718.6|746718.6|748736.1|746736.1|748665.4|746665.4|34
1644515570000|2022-02-10 17:52:50|748718.1|746718.1|748717.5|746717.5|748742.4|746742.4|748606.4|746606.4|37
1644515580000|2022-02-10 17:53:00|748661.8|746661.8|748673.2|746673.2|748719.2|746719.2|748661.8|746661.8|38
1644515590000|2022-02-10 17:53:10|748674.1|746674.1|748647.9|746647.9|748684.6|746684.6|748627.2|746627.2|40
1644515600000|2022-02-10 17:53:20|748629.9|746629.9|748596.4|746596.4|748677.5|746677.5|748583.3|746583.3|37
1644515610000|2022-02-10 17:53:30|748608.1|746608.1|748580.7|746580.7|748613.6|746613.6|748576.8|746576.8|37
1644515620000|2022-02-10 17:53:40|748597.6|746597.6|748689.4|746689.4|748745.8|746745.8|748597.2|746597.2|36
1644515630000|2022-02-10 17:53:50|748692.6|746692.6|748722.7|746722.7|748762.2|746762.2|748668.8|746668.8|37
1644515640000|2022-02-10 17:54:00|748717.2|746717.2|748694.2|746694.2|748728.5|746728.5|748692.5|746692.5|34
1644515650000|2022-02-10 17:54:10|748693.2|746693.2|748651.1|746651.1|748702.1|746702.1|748607.5|746607.5|37
1644515660000|2022-02-10 17:54:20|748658.6|746658.6|748589.5|746589.5|748699.7|746699.7|748589.5|746589.5|35
1644515670000|2022-02-10 17:54:30|748598.2|746598.2|748563.4|746563.4|748617|746617|748557|746557|39
1644515680000|2022-02-10 17:54:40|748562.3|746562.3|748579.3|746579.3|748657.7|746657.7|748562.1|746562.1|34
1644515690000|2022-02-10 17:54:50|748583.7|746583.7|748636.4|746636.4|748684.8|746684.8|748568.8|746568.8|38
1644515700000|2022-02-10 17:55:00|748632.2|746632.2|748642.5|746642.5|748728.3|746728.3|748591.2|746591.2|39
1644515710000|2022-02-10 17:55:10|748641.2|746641.2|748642.5|746642.5|748654.5|746654.5|748622|746622|36
1644515720000|2022-02-10 17:55:20|748643.5|746643.5|748548.3|746548.3|748643.8|746643.8|748539.9|746539.9|37
1644515730000|2022-02-10 17:55:30|748547.6|746547.6|748539.9|746539.9|748581|746581|748513.5|746513.5|35
1644515740000|2022-02-10 17:55:40|748544.1|746544.1|748538.5|746538.5|748558.2|746558.2|748516.7|746516.7|36
1644515750000|2022-02-10 17:55:50|748536.8|746536.8|748523.9|746523.9|748602.5|746602.5|748521.8|746521.8|32
1644515760000|2022-02-10 17:56:00|748519.1|746519.1|748631.2|746631.2|748666.5|746666.5|748519.1|746519.1|33
1644515770000|2022-02-10 17:56:10|748631.1|746631.1|748653.4|746653.4|748662.9|746662.9|748595.4|746595.4|36
1644515780000|2022-02-10 17:56:20|748658.9|746658.9|748695.5|746695.5|748707.7|746707.7|748621.4|746621.4|31
1644515790000|2022-02-10 17:56:30|748689.4|746689.4|748705.3|746705.3|748713.5|746713.5|748681.5|746681.5|31
1644515800000|2022-02-10 17:56:40|748706.6|746706.6|748696.1|746696.1|748716.3|746716.3|748693.8|746693.8|32
1644515810000|2022-02-10 17:56:50|748680.5|746680.5|748653.7|746653.7|748690.4|746690.4|748640.8|746640.8|33
1644515820000|2022-02-10 17:57:00|748653.8|746653.8|748626.7|746626.7|748653.8|746653.8|748616.5|746616.5|32
1644515830000|2022-02-10 17:57:10|748626.8|746626.8|748599.6|746599.6|748628.8|746628.8|748570.6|746570.6|35
1644515840000|2022-02-10 17:57:20|748601.6|746601.6|748587|746587|748606|746606|748573.5|746573.5|28
1644515850000|2022-02-10 17:57:30|748590.2|746590.2|748583.3|746583.3|748595.3|746595.3|748569.6|746569.6|14
1644515860000|2022-02-10 17:57:40|748596.9|746596.9|748598|746598|748602.6|746602.6|748580.9|746580.9|14
1644515870000|2022-02-10 17:57:50|748606|746606|748086.1|747086.1|748606|747097|748048.9|746593.3|21
1644515880000|2022-02-10 17:58:00|748082.8|747082.8|748570.5|746570.5|748607.3|747098.1|748082.8|746564.5|30
1644515890000|2022-02-10 17:58:10|748570.6|746570.6|748600|746600|748611.5|746611.5|748568.3|746568.3|29
1644515900000|2022-02-10 17:58:20|748606.9|746606.9|748565.9|746565.9|748607.2|746607.2|748565.9|746565.9|35
1644515910000|2022-02-10 17:58:30|748554.4|746554.4|748504.7|746504.7|748568.6|747065.8|748056.2|746489|40
1644515920000|2022-02-10 17:58:40|748501.2|746501.2|748529.5|746529.5|748546.9|746546.9|748501.2|746501.2|29
1644515930000|2022-02-10 17:58:50|748529.6|746529.6|748550.9|746550.9|748575.5|746575.5|748502.2|746502.2|34
1644562860000|2022-02-11 07:01:00|752888.9|750888.9|752864.4|750864.4|752913.7|750913.7|752815.7|750815.7|38
1644562870000|2022-02-11 07:01:10|752855.4|750855.4|752870.6|750870.6|752894.3|751320.9|752320.9|750808|37
1644562880000|2022-02-11 07:01:20|752871|750871|752722.9|750722.9|752871.6|751263.4|752263.4|750710.2|32
1644562890000|2022-02-11 07:01:30|752716.6|750716.6|752699.9|750699.9|752716.6|750716.6|752659.1|750659.1|38
1644562900000|2022-02-11 07:01:40|752716.1|750716.1|752599.5|750599.5|752739.7|750739.7|752598.1|750598.1|31
1644562910000|2022-02-11 07:01:50|752609.5|750609.5|752627.1|750627.1|752645.6|750645.6|752572.4|750572.4|39
1644562920000|2022-02-11 07:02:00|752598.6|750598.6|752403.7|750403.7|752615|750615|752370.6|750370.6|37
1644562930000|2022-02-11 07:02:10|752401.3|750401.3|752259.7|750259.7|752401.3|750401.3|752232.3|750232.3|39
1644562940000|2022-02-11 07:02:20|752281.9|750281.9|752285.6|750285.6|752389.6|750389.6|752253|750253|40
1644562950000|2022-02-11 07:02:30|752314.4|750314.4|752133.8|750133.8|752359|750359|752125|750125|39
1644562960000|2022-02-11 07:02:40|752157.8|750157.8|752038.3|750038.3|752164.9|750164.9|751933.6|749933.6|34
1644562970000|2022-02-11 07:02:50|752005|750005|751974.2|749974.2|752031.4|750031.4|751920|749920|36
1644562980000|2022-02-11 07:03:00|751973.8|749973.8|751816.4|749816.4|752033.4|750033.4|751794.9|749794.9|40
1644562990000|2022-02-11 07:03:10|751790.8|749790.8|751875.1|749875.1|751907.2|749907.2|751779.6|749779.6|38
1644563000000|2022-02-11 07:03:20|751879.7|749879.7|751569.7|749569.7|751903.7|749903.7|751512.9|749512.9|35
1644563010000|2022-02-11 07:03:30|751552.1|749552.1|751472.9|749472.9|751655|749655|751472.9|749472.9|40
1644563020000|2022-02-11 07:03:40|751509|749509|751478|749478|751544.8|749544.8|751428.8|749428.8|39
1644563030000|2022-02-11 07:03:50|751466.8|749466.8|751627.4|749627.4|751649.7|749649.7|751446.1|749446.1|36
1644563040000|2022-02-11 07:04:00|751634.9|749634.9|751698.2|749698.2|751752.2|749752.2|751574.7|749574.7|37
1644563050000|2022-02-11 07:04:10|751680.1|749680.1|751764.3|749764.3|751764.3|749764.3|751640.4|749640.4|38
1644563060000|2022-02-11 07:04:20|751725.5|749725.5|751738.9|749738.9|751752.3|749752.3|751691.7|749691.7|39
1644563070000|2022-02-11 07:04:30|751726.7|749726.7|751714.7|749714.7|751761.7|749761.7|751660.5|749660.5|35
1644563080000|2022-02-11 07:04:40|751708.8|749708.8|751680.8|749680.8|751728.1|749728.1|751680.8|749680.8|36
1644563090000|2022-02-11 07:04:50|751664.9|749664.9|751686.4|749686.4|751693.3|749693.3|751631.5|749631.5|34
1644563100000|2022-02-11 07:05:00|751676.5|749676.5|751720.1|749720.1|751720.1|749720.1|751672.5|749672.5|35
1644563110000|2022-02-11 07:05:10|751711.3|749711.3|751703.8|749703.8|751735.7|749735.7|751695.4|749695.4|33
1644563120000|2022-02-11 07:05:20|751693.1|749693.1|751719|749719|751754.6|749754.6|751691.2|749691.2|35
1644563130000|2022-02-11 07:05:30|751707.7|749707.7|751882.5|749882.5|751906.5|750259.9|751259.9|749704.2|35
1644563140000|2022-02-11 07:05:40|751858.1|749858.1|751903.7|749903.7|751909.4|749909.4|751847.8|749847.8|30
1644563150000|2022-02-11 07:05:50|751901.4|749901.4|751833.6|749833.6|751901.4|749901.4|751814.8|749814.8|32
1644563160000|2022-02-11 07:06:00|751897.7|749897.7|751875.7|749875.7|751920.7|749920.7|751871.5|749871.5|35
1644563170000|2022-02-11 07:06:10|751874.6|749874.6|751910.6|749910.6|751929.6|749929.6|751814.1|749814.1|34
1644563180000|2022-02-11 07:06:20|751922.7|749922.7|751942.8|749942.8|751945|749945|751871.5|749871.5|36
1644563190000|2022-02-11 07:06:30|751936.5|749936.5|751835.3|749835.3|751945.7|749945.7|751835.3|749835.3|26
1644563200000|2022-02-11 07:06:40|751831|749831|751781.1|749781.1|751831|749831|751756|749756|34
1644563210000|2022-02-11 07:06:50|751784.2|749784.2|752008.1|750008.1|752009.8|750009.8|751779.3|749779.3|37
1644563220000|2022-02-11 07:07:00|752004.9|750004.9|752101.1|750101.1|752454.6|750454.6|752004.9|750004.9|37
1644563230000|2022-02-11 07:07:10|752097.5|750097.5|752047.4|750047.4|752104.2|750104.2|752042.3|750042.3|35
1644563240000|2022-02-11 07:07:20|752059.4|750059.4|751886.3|749886.3|752061.4|750061.4|751881.7|749881.7|37
1644563250000|2022-02-11 07:07:30|751874.3|749874.3|751886|749886|751904.2|749904.2|751841.2|749841.2|37
1644563260000|2022-02-11 07:07:40|751887.6|749887.6|751906.5|749906.5|751953.6|749953.6|751800.8|749800.8|24
1644563270000|2022-02-11 07:07:50|751900.1|749900.1|751728.4|749728.4|751933.9|749933.9|751728.4|749728.4|35
1644563280000|2022-02-11 07:08:00|751759.4|749759.4|751658.2|749658.2|751785.9|749785.9|751640.2|749640.2|38
1644563290000|2022-02-11 07:08:10|751659.5|749659.5|751621.6|749621.6|751694.7|749694.7|751608.8|749608.8|36
1644563300000|2022-02-11 07:08:20|751586.6|749586.6|751598.8|749598.8|751681.6|749681.6|751526.6|749526.6|40
1644563310000|2022-02-11 07:08:30|751560.4|749560.4|751597.1|749597.1|751615.4|749615.4|751539.7|749539.7|36
1644563320000|2022-02-11 07:08:40|751598.3|749598.3|751550.6|749550.6|751652.8|749652.8|751548.7|749548.7|35
1644563330000|2022-02-11 07:08:50|751560.6|749560.6|751380.3|749380.3|751562|749562|751308|749308|38
1644563340000|2022-02-11 07:09:00|751374|749374|751345.5|749345.5|751431.8|749431.8|751150.7|749150.7|38
1644563350000|2022-02-11 07:09:10|751345|749345|751115.6|749115.6|751349|749349|751096.2|749096.2|37
1644563360000|2022-02-11 07:09:20|751106.8|749106.8|751002.6|749002.6|751106.8|749106.8|750889.5|748889.5|39
1644563370000|2022-02-11 07:09:30|751007.1|749007.1|751111|749111|751111|749111|750959.3|748959.3|39
1644563380000|2022-02-11 07:09:40|751104.8|749104.8|751146.9|749146.9|751201.3|749201.3|751078.9|749078.9|38
1644563390000|2022-02-11 07:09:50|751130.7|749130.7|751080|749080|751142.9|749142.9|751060.5|749060.5|34
1644563400000|2022-02-11 07:10:00|751086.7|749086.7|751117.5|749117.5|751117.5|749117.5|751070.9|749070.9|34
1644563410000|2022-02-11 07:10:10|751088.5|749088.5|751125.7|749125.7|751141.2|749141.2|751083.3|749083.3|32
1644563420000|2022-02-11 07:10:20|751115.1|749115.1|751112.1|749112.1|751148.7|749148.7|751092.2|749092.2|32
1644563430000|2022-02-11 07:10:30|751126.4|749126.4|751090.3|749090.3|751133.5|749585.7|750585.7|749089.4|32
1644563440000|2022-02-11 07:10:40|751083.7|749083.7|751136.9|749136.9|751136.9|749136.9|751060.2|749060.2|31
1644563450000|2022-02-11 07:10:50|751130.8|749130.8|751170.8|749170.8|751303.1|749303.1|751122.7|749122.7|37
1644563460000|2022-02-11 07:11:00|751183.1|749183.1|751159.2|749159.2|751214.2|749214.2|751139|749139|33
1644563470000|2022-02-11 07:11:10|751140.5|749140.5|751096.3|749096.3|751148.2|749148.2|751084|749084|39
1644563480000|2022-02-11 07:11:20|751097.6|749097.6|751034|749034|751097.6|749097.6|751022.9|749022.9|34
1644563490000|2022-02-11 07:11:30|751026.3|749026.3|751016.3|749016.3|751076.8|749076.8|751016.3|749016.3|30
1644563500000|2022-02-11 07:11:40|751015.8|749015.8|751115.3|749115.3|751154.2|749154.2|751015.8|749015.8|35
1644563510000|2022-02-11 07:11:50|751115|749115|751112.6|749112.6|751179.1|749179.1|751095.6|749095.6|39
1644563520000|2022-02-11 07:12:00|751124.3|749124.3|751059.1|749059.1|751124.3|749124.3|751035|749035|36
1644563530000|2022-02-11 07:12:10|751053.1|749053.1|751024.8|749024.8|751069.5|749069.5|751002|749002|36
1644563540000|2022-02-11 07:12:20|751034.6|749034.6|751026.1|749026.1|751111.2|749111.2|750981|748981|35
1644563550000|2022-02-11 07:12:30|751019.8|749019.8|750969|748969|751079.2|749547.6|750505|748969|36
1644563560000|2022-02-11 07:12:40|750986|748986|750925.4|748925.4|750989.2|748989.2|750905.5|748905.5|38
1644563570000|2022-02-11 07:12:50|750921.9|748921.9|751001.4|749001.4|751001.4|749432.9|750432.9|748865|35
1644563580000|2022-02-11 07:13:00|750999.2|748999.2|750960.3|748960.3|751007|749007|750927.4|748927.4|39
1644563590000|2022-02-11 07:13:10|751005.8|749005.8|751453.5|749453.5|751453.5|749573.9|750573.9|748993.3|39
1644563600000|2022-02-11 07:13:20|751444.6|749444.6|751455.6|749455.6|751475.5|749475.5|751394.1|749394.1|31
1644563610000|2022-02-11 07:13:30|751477.4|749477.4|751477.7|749477.7|751530.4|749530.4|751419.6|749419.6|36
1644563620000|2022-02-11 07:13:40|751486.5|749486.5|751304.6|749304.6|751494.2|749494.2|751283.9|749283.9|38
1644563630000|2022-02-11 07:13:50|751290.4|749290.4|751274.4|749274.4|751301.4|749301.4|751259.1|749259.1|36
1644563640000|2022-02-11 07:14:00|751272.9|749272.9|751309|749309|751388.3|749388.3|751257.6|749257.6|39
1644563650000|2022-02-11 07:14:10|751314.4|749314.4|751461.8|749461.8|751469.3|749469.3|751267.6|749267.6|38
1644563660000|2022-02-11 07:14:20|751452.8|749452.8|751284.8|749284.8|751452.8|749452.8|751199.9|749199.9|39
1644563670000|2022-02-11 07:14:30|751268.1|749268.1|751187.8|749187.8|751301.8|749301.8|751140.1|749140.1|36
1644563680000|2022-02-11 07:14:40|751471.7|749471.7|751573.8|749573.8|751645.4|749645.4|751471.7|749471.7|35
1644563690000|2022-02-11 07:14:50|751560.4|749560.4|751549.8|749549.8|751602.3|749602.3|751505.8|749505.8|37
1644563700000|2022-02-11 07:15:00|751560.7|749560.7|751520.7|749520.7|751566|749566|751450.7|749450.7|36
1644563710000|2022-02-11 07:15:10|751507.4|749507.4|751680.2|749680.2|751689.5|749689.5|751507.4|749507.4|38
1644563720000|2022-02-11 07:15:20|751679.7|749679.7|751589.7|749589.7|751686.3|749686.3|751553.7|749553.7|36
1644563730000|2022-02-11 07:15:30|751589.3|749589.3|751573.6|749573.6|751622.3|749622.3|751570.7|749570.7|34
1644563740000|2022-02-11 07:15:40|751578.7|749578.7|751663|749663|751685|750154.5|751145.3|749570.8|39
1644563750000|2022-02-11 07:15:50|751655.7|749655.7|751730.8|749730.8|751770.5|749770.5|751655.7|749655.7|36
1644563760000|2022-02-11 07:16:00|751743.6|749743.6|751791.8|749791.8|751848.7|749848.7|751740.4|749740.4|36
1644563770000|2022-02-11 07:16:10|751793.6|749793.6|751798.6|749798.6|751831.9|749831.9|751734.9|749734.9|36
1644563780000|2022-02-11 07:16:20|751787.9|749787.9|751971|749971|752032.6|750032.6|751762|749762|35
1644563790000|2022-02-11 07:16:30|751966.3|749966.3|752137.7|750137.7|752137.7|750137.7|751933.7|749933.7|37
1644563800000|2022-02-11 07:16:40|752120.6|750120.6|751980.8|749980.8|752120.6|750120.6|751933.1|749933.1|37
1644563810000|2022-02-11 07:16:50|751950.1|749950.1|752058.7|750058.7|752058.7|750058.7|751939.3|749939.3|37
1644563820000|2022-02-11 07:17:00|752054.8|750054.8|751905|749905|752054.8|750054.8|751904.1|749904.1|36
1644563830000|2022-02-11 07:17:10|751938.3|749938.3|751836.5|749836.5|751969.4|749969.4|751828.4|749828.4|37
1644563840000|2022-02-11 07:17:20|751835.5|749835.5|751912.8|749912.8|751914.7|750347|751344.6|749824.6|34
1644563850000|2022-02-11 07:17:30|751901|749901|751830.9|749830.9|751912.5|749912.5|751830.9|749830.9|33
1644563860000|2022-02-11 07:17:40|751828.4|749828.4|751877.3|749877.3|751910.3|749910.3|751821.2|749821.2|34
1644563870000|2022-02-11 07:17:50|751873|749873|751956.7|749956.7|751985.2|749985.2|751869.4|749869.4|31
1644563880000|2022-02-11 07:18:00|751951.2|749951.2|751987.7|749987.7|751996.5|749996.5|751943.4|749943.4|33
1644563890000|2022-02-11 07:18:10|751981.6|749981.6|751954.9|749954.9|751981.6|749981.6|751938.7|749938.7|30
1644563900000|2022-02-11 07:18:20|751962.5|749962.5|752084.6|750084.6|752084.6|750564.6|751559.8|749921.7|35
1644563910000|2022-02-11 07:18:30|752078.7|750078.7|752050.2|750050.2|752156.2|750641.9|751546.3|750044.5|35
1644563920000|2022-02-11 07:18:40|752045.8|750045.8|751910.6|749910.6|752055.5|750566.8|751558.6|749904.4|36
1644563930000|2022-02-11 07:18:50|751912.8|749912.8|752005.6|750005.6|752005.6|750496.2|751488.1|749912.8|35
1644563940000|2022-02-11 07:19:00|752004.8|750004.8|751965.5|749965.5|752022.4|750525|751493.9|749965.5|26
1644563950000|2022-02-11 07:19:10|751975|749975|751474.3|750474.3|751991.3|750499.2|751455.2|749943.4|36
1644563960000|2022-02-11 07:19:20|751479|750479|751669.1|749669.1|751862.3|750479|751460.7|749623.2|38
1644563970000|2022-02-11 07:19:30|751670.7|749670.7|751705.2|749705.2|751720.2|749720.2|751598.8|749598.8|39
1644563980000|2022-02-11 07:19:40|751708|749708|751734.6|749734.6|751778.6|749778.6|751664.2|749664.2|40
1644563990000|2022-02-11 07:19:50|751741|749741|751745.1|749745.1|751759.8|749759.8|751683.3|749683.3|36
1644564000000|2022-02-11 07:20:00|751736.5|749736.5|751925.8|749925.8|751942.5|749942.5|751736.5|749736.5|40
1644564010000|2022-02-11 07:20:10|751921.9|749921.9|751760|749760|751925.1|749925.1|751724.5|749724.5|35
1644564020000|2022-02-11 07:20:20|751743.9|749743.9|751697.5|749697.5|751787.2|749787.2|751645.5|749645.5|37
1644564030000|2022-02-11 07:20:30|751673.4|749673.4|751492.5|749492.5|751709.8|749709.8|751483.2|749483.2|38
1644564040000|2022-02-11 07:20:40|751470.7|749470.7|751496|749496|751534.4|749534.4|751445.9|749445.9|37
1644564050000|2022-02-11 07:20:50|751477.1|749477.1|751466.6|749466.6|751492.3|749492.3|751384|749384|37
1644564060000|2022-02-11 07:21:00|751459.7|749459.7|751516|749516|751570.8|749570.8|751342.1|749342.1|38
1644564070000|2022-02-11 07:21:10|751480.4|749480.4|751572.4|749572.4|751576.9|749576.9|751469|749469|38
1644564080000|2022-02-11 07:21:20|751553.5|749553.5|751549.3|749549.3|751564.7|749564.7|751520.6|749520.6|38
1644564090000|2022-02-11 07:21:30|751496.8|749496.8|751495.6|749495.6|751588.5|749588.5|751464.3|749464.3|38
1644564100000|2022-02-11 07:21:40|751463.7|749463.7|751488|749488|751498.2|749498.2|751463.6|749463.6|37
1644564110000|2022-02-11 07:21:50|751512.2|749512.2|751482.3|749482.3|751524.2|749524.2|751469.1|749469.1|33
1644564120000|2022-02-11 07:22:00|751471.1|749471.1|751441.6|749441.6|751525.5|749525.5|751401.5|749401.5|40
1644564130000|2022-02-11 07:22:10|751453.4|749453.4|751450.1|749450.1|751489|749489|751430.4|749430.4|36
1644564140000|2022-02-11 07:22:20|751456|749456|751236.6|749236.6|751456|749456|751236.6|749236.6|36
1644564150000|2022-02-11 07:22:30|751230.2|749230.2|751137.3|749137.3|751245.2|749245.2|751133.8|749133.8|34
1644564160000|2022-02-11 07:22:40|751124.6|749124.6|751066.1|749066.1|751145.1|749145.1|751066.1|749066.1|35
1644564170000|2022-02-11 07:22:50|751078.7|749078.7|751131.1|749131.1|751131.1|749131.1|751076.3|749076.3|35
1644564180000|2022-02-11 07:23:00|751130.2|749130.2|751111|749111|751204.4|749204.4|751094.5|749094.5|39
1644564190000|2022-02-11 07:23:10|751122.8|749122.8|751088.2|749088.2|751122.8|749122.8|751077.5|749077.5|34
1644564200000|2022-02-11 07:23:20|751091.3|749091.3|751104.1|749104.1|751129.5|749129.5|751077.7|749077.7|36
1644564210000|2022-02-11 07:23:30|751097.7|749097.7|751147.7|749147.7|751253.4|749253.4|751094.4|749094.4|39
1644564220000|2022-02-11 07:23:40|751133.1|749133.1|751147.2|749147.2|751152.5|749152.5|751121.5|749121.5|34
1644564230000|2022-02-11 07:23:50|751142|749142|751123.5|749123.5|751223.6|749223.6|751111.9|749111.9|38
1644564240000|2022-02-11 07:24:00|751125.2|749125.2|751128.5|749128.5|751146.1|749146.1|751121.1|749121.1|38
1644564250000|2022-02-11 07:24:10|751140.2|749140.2|751171.7|749171.7|751209.6|749209.6|751129.7|749129.7|36
1644564260000|2022-02-11 07:24:20|751164.4|749164.4|751081.4|749081.4|751183.9|749612.1|750586.4|749081.2|39
1644564270000|2022-02-11 07:24:30|751077.2|749077.2|751222.2|749222.2|751261|749261|751077.2|749077.2|32
1644564280000|2022-02-11 07:24:40|751225.3|749225.3|751300.3|749300.3|751406.6|749406.6|751219.7|749219.7|37
1644564290000|2022-02-11 07:24:50|751306.8|749306.8|751308.8|749308.8|751351.5|749351.5|751178.3|749178.3|38
1644564300000|2022-02-11 07:25:00|751320.2|749320.2|751293.6|749293.6|751326.9|749326.9|751254.4|749254.4|38
1644564310000|2022-02-11 07:25:10|751292.8|749292.8|751392|749392|751392|749392|751292.8|749292.8|37
1644564320000|2022-02-11 07:25:20|751375.6|749375.6|751363.1|749363.1|751442.6|749442.6|751360.4|749360.4|38
1644564330000|2022-02-11 07:25:30|751393.5|749393.5|751524.7|749524.7|751607.7|750089.8|750979.5|749372.1|38
1644564340000|2022-02-11 07:25:40|751521|749521|751392.1|749392.1|751523.2|749523.2|751363.6|749363.6|36
1644564350000|2022-02-11 07:25:50|751384.3|749384.3|751337.5|749337.5|751385.7|749385.7|751193.9|749193.9|34
1644564360000|2022-02-11 07:26:00|751319.7|749319.7|751165.3|749165.3|751319.7|749728.2|750728.2|749152.4|35
1644564370000|2022-02-11 07:26:10|751163.1|749163.1|751166.7|749166.7|751204.7|749204.7|751123.9|749123.9|38
1644564380000|2022-02-11 07:26:20|751156.9|749156.9|751137.2|749137.2|751188.9|749188.9|751136.2|749136.2|30
1644564390000|2022-02-11 07:26:30|751139.7|749139.7|751129.9|749129.9|751143.6|749143.6|751115.3|749115.3|32
1644564400000|2022-02-11 07:26:40|751126.9|749126.9|750628.3|749628.3|751143.9|749628.3|750612|749117.2|30
1644564410000|2022-02-11 07:26:50|750630.9|749630.9|750546.1|749546.1|751065.2|749630.9|750482.8|748991.1|37
1644564420000|2022-02-11 07:27:00|750543.8|749543.8|751158.8|749158.8|751180.3|749642|750543.8|749105.5|37
1644564430000|2022-02-11 07:27:10|751137.2|749137.2|751079.1|749079.1|751159.7|749159.7|751067.1|749067.1|31
1644564440000|2022-02-11 07:27:20|751080.7|749080.7|751122.5|749122.5|751136.1|749136.1|751072.4|749072.4|31
1644564450000|2022-02-11 07:27:30|751111.3|749111.3|751109.2|749109.2|751132.9|749132.9|751100.5|749100.5|30
1644564460000|2022-02-11 07:27:40|751104.3|749104.3|751264.8|749264.8|751301.4|749301.4|751100|749100|34
1644564470000|2022-02-11 07:27:50|751270.1|749270.1|751146.9|749146.9|751270.1|749270.1|751146.9|749146.9|29
1644564480000|2022-02-11 07:28:00|751143.5|749143.5|751321.9|749321.9|751365.5|749365.5|751143.5|749143.5|34
1644564490000|2022-02-11 07:28:10|751299|749299|751552.9|749552.9|751583.4|749901.2|750901.2|749299|36
1644564500000|2022-02-11 07:28:20|751526.1|749526.1|751438.8|749438.8|751526.1|749526.1|751409.1|749409.1|38
1644564510000|2022-02-11 07:28:30|751429.5|749429.5|751513.4|749513.4|751527.2|749527.2|751396.5|749396.5|37
1644564520000|2022-02-11 07:28:40|751511.5|749511.5|751590.3|749590.3|751635.3|749635.3|751493.2|749493.2|37
1644564530000|2022-02-11 07:28:50|751595.6|749595.6|751549.4|749549.4|751631.2|749631.2|751542|749542|37
1644564540000|2022-02-11 07:29:00|751558.6|749558.6|751574.5|749574.5|751606.6|750087.3|751087.3|749540.9|38
1644564550000|2022-02-11 07:29:10|751470.7|749470.7|751479.9|749479.9|751526.6|749526.6|751462.2|749462.2|36
1644564560000|2022-02-11 07:29:20|751479|749479|751093.7|750093.7|751613.8|750109.9|750943|749413.3|38
1644564570000|2022-02-11 07:29:30|751099.6|750099.6|751522.2|749522.2|751597.8|750108.1|751099.6|749496.9|37
1644564580000|2022-02-11 07:29:40|751504.3|749504.3|751714.9|749714.9|751791.9|749998.1|750998.1|749493.4|35
1644564590000|2022-02-11 07:29:50|751694.4|749694.4|751577.6|749577.6|751694.4|750129.5|751129.5|749575.1|24
1644564600000|2022-02-11 07:30:00|751599.9|749599.9|751628.3|749628.3|751637.4|749637.4|751505.2|749505.2|39
1644564610000|2022-02-11 07:30:10|751633.7|749633.7|751677.1|749677.1|751680.4|750165.7|751136|749609|36
1644564620000|2022-02-11 07:30:20|751667.7|749667.7|751800.4|749800.4|751863.3|749863.3|751650.6|749650.6|34
1644564630000|2022-02-11 07:30:30|751780.8|749780.8|751824.1|749824.1|751861.1|749861.1|751780.8|749780.8|40
1644564640000|2022-02-11 07:30:40|751825.4|749825.4|751790|749790|751841.6|749841.6|751789.8|749789.8|35
1644564650000|2022-02-11 07:30:50|751766.6|749766.6|751738.1|749738.1|751780.2|749780.2|751718.7|749718.7|34
1644564660000|2022-02-11 07:31:00|751740.4|749740.4|751638.3|749638.3|751767.1|750259.5|751231.4|749638.3|29
1644564670000|2022-02-11 07:31:10|751654.3|749654.3|751466.9|749466.9|751654.3|749654.3|751458.4|749458.4|34
1644564680000|2022-02-11 07:31:20|751456.6|749456.6|751462.6|749462.6|751499.4|749499.4|751368|749368|34
1644564690000|2022-02-11 07:31:30|751459.6|749459.6|751325.9|749325.9|751460.2|749460.2|751291.4|749291.4|37
1644564700000|2022-02-11 07:31:40|751319|749319|751307.9|749307.9|751413|749413|751307.9|749307.9|39
1644564710000|2022-02-11 07:31:50|751294.8|749294.8|751265.2|749265.2|751315.1|749315.1|751249.6|749249.6|32
1644564720000|2022-02-11 07:32:00|751265.3|749265.3|751258.6|749258.6|751396.7|749396.7|751258.6|749258.6|37
1644564730000|2022-02-11 07:32:10|751256.9|749256.9|751249|749249|751266.3|749749.3|750730|749237.7|34
1644564740000|2022-02-11 07:32:20|751236.8|749236.8|750659.8|749659.8|751239.9|749737.7|750659.8|749171.9|35
1644564750000|2022-02-11 07:32:30|750664.3|749664.3|750747.3|749747.3|751251.1|749761.8|750656.1|749161.1|35
1644564760000|2022-02-11 07:32:40|751224.5|749224.5|750660.7|749660.7|751224.5|749700.8|750660.7|749173.4|31
1644564770000|2022-02-11 07:32:50|750667.4|749667.4|750680.2|749680.2|750685.9|749685.9|750650|749650|33
1644564780000|2022-02-11 07:33:00|750668.5|749668.5|751130.1|749130.1|751180.2|749669.6|750582.6|749094.1|36
1644564790000|2022-02-11 07:33:10|751116.5|749116.5|751212.3|749212.3|751212.8|749704|750610.9|749093.9|34
1644564800000|2022-02-11 07:33:20|751212.4|749212.4|750785.8|749785.8|751299.3|749799.8|750719.7|749191.2|36
1644564810000|2022-02-11 07:33:30|750783.9|749783.9|751411.4|749411.4|751503|750005.8|750768.8|749327|40
1644564820000|2022-02-11 07:33:40|751411.1|749411.1|751289.8|749289.8|751411.7|749856.1|750846.4|749289.8|34
1644564830000|2022-02-11 07:33:50|751281|749281|751332.7|749332.7|751333.3|749840.7|750796.2|749270.1|34
1644564840000|2022-02-11 07:34:00|751291.6|749291.6|751220.1|749220.1|751317.5|749793.6|750743.3|749217.2|29
1644564850000|2022-02-11 07:34:10|751216.2|749216.2|751167|749167|751216.2|749691.7|750628.1|749156.9|29
1644564860000|2022-02-11 07:34:20|751146.2|749146.2|751148.6|749148.6|751173.2|749652.5|750636.4|749122.3|26
1644564870000|2022-02-11 07:34:30|751144.3|749144.3|750598.2|749598.2|751144.3|749616|750588.9|749098.3|35
1644564880000|2022-02-11 07:34:40|750589.8|749589.8|751171|749171|751185.3|749680.2|750581.4|749077.8|39
1644564890000|2022-02-11 07:34:50|750684.3|749684.3|751196.6|749196.6|751219.6|749727.5|750684.3|749173|36
1644564900000|2022-02-11 07:35:00|751196.9|749196.9|751214.6|749214.6|751240.6|749714.8|750674.5|749184.3|36
1644564910000|2022-02-11 07:35:10|751200.5|749200.5|751170.9|749170.9|751218.6|749742.3|750681.1|749170.5|30
1644564920000|2022-02-11 07:35:20|751172|749172|751202.2|749202.2|751237.9|749725.9|750686.9|749159.3|31
1644564930000|2022-02-11 07:35:30|751195.9|749195.9|751284.6|749284.6|751320|749814.7|750766.4|749195.9|33
1644564940000|2022-02-11 07:35:40|751286.6|749286.6|750836.1|749836.1|751328.9|749843.2|750775.5|749261.4|36
1644564950000|2022-02-11 07:35:50|750800.4|749800.4|751291.2|749291.2|751333.1|749821.5|750780.5|749259.6|38
1644564960000|2022-02-11 07:36:00|750794|749794|751292.6|749292.6|751322.9|749798.7|750788.1|749289.4|33
1644564970000|2022-02-11 07:36:10|751311.8|749311.8|750828.3|749828.3|751345.2|749889.5|750824.3|749299.2|33
1644564980000|2022-02-11 07:36:20|750809.7|749809.7|750795|749795|750820.1|749820.1|750782.9|749782.9|26
1644564990000|2022-02-11 07:36:30|750782.9|749782.9|751236.9|749236.9|751272.4|749782.9|750738.2|749236.4|28
1644565000000|2022-02-11 07:36:40|751230.6|749230.6|750706.4|749706.4|751231.4|749741|750670.8|749230.4|36
1644565010000|2022-02-11 07:36:50|750704.4|749704.4|750772.6|749772.6|751256.5|749799|750700.9|749256.5|29
1644565020000|2022-02-11 07:37:00|750769.7|749769.7|751373.3|749373.3|751387.8|749908.7|750712.4|749217.3|35
1644565030000|2022-02-11 07:37:10|751399.3|749399.3|750880.5|749880.5|751402.6|749911.2|750865.6|749363.1|33
1644565040000|2022-02-11 07:37:20|750870.4|749870.4|750867.3|749867.3|751398.8|749922.1|750856.4|749357.1|29
1644565050000|2022-02-11 07:37:30|750870.1|749870.1|750839|749839|751386.2|749885.7|750826.4|749317|35
1644565060000|2022-02-11 07:37:40|750819.4|749819.4|750774.2|749774.2|751325.1|749824.6|750768.2|749283.7|30
1644565070000|2022-02-11 07:37:50|750772.2|749772.2|750726.6|749726.6|751266.4|749772.2|750720.2|749265.5|29
1644565080000|2022-02-11 07:38:00|751218.7|749218.7|751183.4|749183.4|751218.7|749714.2|750646.8|749157.5|34
1644565090000|2022-02-11 07:38:10|750682.4|749682.4|750676.4|749676.4|750688.7|749688.7|750666.3|749666.3|32
1644565100000|2022-02-11 07:38:20|750681.3|749681.3|750682|749682|751176.4|749686.3|750667.3|749172.8|34
1644565110000|2022-02-11 07:38:30|750684.7|749684.7|750696.4|749696.4|751201.6|749737.9|750671|749199.1|31
1644565120000|2022-02-11 07:38:40|750692.9|749692.9|750695.2|749695.2|751190.3|749705.7|750660.8|749184.8|27
1644565130000|2022-02-11 07:38:50|750697|749697|750628.5|749628.5|750697|749697|750628.5|749628.5|33
1644565140000|2022-02-11 07:39:00|750648.9|749648.9|750603.1|749603.1|751150|749675.3|750591.6|749096.9|32
1644565150000|2022-02-11 07:39:10|750605.2|749605.2|750545.2|749545.2|751131.6|749641.4|750545.2|749061.3|32
1644565160000|2022-02-11 07:39:20|750548.6|749548.6|750541.7|749541.7|750579.1|749579.1|750536.7|749536.7|34
1644565170000|2022-02-11 07:39:30|750536.2|749536.2|750602.1|749602.1|751090.5|749602.1|750475.2|749065.6|34
1644565180000|2022-02-11 07:39:40|751077.8|749077.8|750544.6|749544.6|751077.8|749559.8|750519.2|749022.5|32
1644565190000|2022-02-11 07:39:50|750564.4|749564.4|750503.5|749503.5|751062.3|749565.8|750495.5|748996.5|34
1644565200000|2022-02-11 07:40:00|750501|749501|750514.4|749514.4|751031.2|749533.9|750477|748982.1|34
1644565210000|2022-02-11 07:40:10|750505.8|749505.8|750550.5|749550.5|751068.2|749568.2|750505.8|749029.1|31
1644565220000|2022-02-11 07:40:20|750563.9|749563.9|750639.2|749639.2|751137.1|749639.2|750521.2|749032.5|33
1644565230000|2022-02-11 07:40:30|750647.9|749647.9|750533.5|749533.5|751036.3|749647.9|750520.3|749017.1|36
1644565240000|2022-02-11 07:40:40|750526.2|749526.2|750385.3|749385.3|750983|749541.1|750385.3|748983|27
1644565250000|2022-02-11 07:40:50|750378.1|749378.1|750246.2|749246.2|750754.6|749378.1|750236.4|748739.4|40
1644565260000|2022-02-11 07:41:00|750247.2|749247.2|750253.2|749253.2|750778.1|749279.5|750220.6|748778.1|34
1644565270000|2022-02-11 07:41:10|750252.1|749252.1|750634.4|748634.4|750663.2|749325.8|750127.9|748634.4|36
1644565280000|2022-02-11 07:41:20|750636.3|748636.3|750220.2|749220.2|750673.7|749220.2|750131.6|748627.2|36
1644565290000|2022-02-11 07:41:30|750262.8|749262.8|750217.7|749217.7|750754.9|749271.9|750173.7|748680.4|37
1644565300000|2022-02-11 07:41:40|750704.7|748704.7|750276.4|749276.4|750822.2|749286.3|750227.6|748704.7|32
1644565310000|2022-02-11 07:41:50|750266|749266|750904.5|748904.5|750918.9|749428.8|750266|748747.5|36
1644565320000|2022-02-11 07:42:00|750916.1|748916.1|750869.2|748869.2|750931.4|749485.9|750350.6|748847.7|34
1644565330000|2022-02-11 07:42:10|750423.5|749423.5|750873.9|748873.9|750923.3|749427.2|750338.9|748839.2|35
1644565340000|2022-02-11 07:42:20|750870.7|748870.7|750412.9|749412.9|750912.9|749424.8|750353.5|748846.7|39
1644565350000|2022-02-11 07:42:30|750407.4|749407.4|750827.8|748827.8|750908.5|749422.6|750347.2|748827.2|38
1644565360000|2022-02-11 07:42:40|750815.7|748815.7|750800.6|748800.6|750825|749340.5|750288.6|748794.9|28
1644565370000|2022-02-11 07:42:50|750804.9|748804.9|750356|749356|750834.2|749368.2|750246.3|748783.9|35
1644565380000|2022-02-11 07:43:00|750355.8|749355.8|750453.8|749453.8|750456|749456|750332.4|749332.4|27
1644565390000|2022-02-11 07:43:10|750450.8|749450.8|750412.5|749412.5|750465.6|749465.6|750410.1|749410.1|29
1644565400000|2022-02-11 07:43:20|750415.4|749415.4|750433.8|749433.8|750433.8|749433.8|750415.3|749415.3|27
1644565410000|2022-02-11 07:43:30|750427.9|749427.9|750431.2|749431.2|750433.3|749433.3|750416.6|749416.6|17
1644565420000|2022-02-11 07:43:40|750430.9|749430.9|750443.7|749443.7|750445.7|749445.7|750409.2|749409.2|28
1644565430000|2022-02-11 07:43:50|750448.3|749448.3|750468.3|749468.3|750485.6|749485.6|750427.4|749427.4|34
1644565440000|2022-02-11 07:44:00|750473.4|749473.4|750464.5|749464.5|750482.9|749482.9|750427.3|749427.3|30
1644565450000|2022-02-11 07:44:10|750469.3|749469.3|750976.5|748976.5|750976.5|749482.8|750428.9|748961.9|33
1644565460000|2022-02-11 07:44:20|750477.2|749477.2|751032.5|749032.5|751033.5|749579.2|750455.4|749025.6|31
1644565470000|2022-02-11 07:44:30|751037.1|749037.1|750527.5|749527.5|751037.1|749540.6|750510.2|749037.1|27
1644565480000|2022-02-11 07:44:40|750528.7|749528.7|750527.6|749527.6|751026.3|749531.5|750507.5|748997.5|25
1644565490000|2022-02-11 07:44:50|750533.5|749533.5|751206.8|749206.8|751323.2|749796.8|750518.3|749023.3|38
1644565500000|2022-02-11 07:45:00|751187.2|749187.2|750727.8|749727.8|751201.3|749729.8|750705|749183.4|25
1644565510000|2022-02-11 07:45:10|750726|749726|750655.5|749655.5|751186.8|749736.3|750646.8|749171.3|36
1644565520000|2022-02-11 07:45:20|750656.6|749656.6|750646.6|749646.6|750656.6|749656.6|750639.5|749639.5|29
1644565530000|2022-02-11 07:45:30|750643.3|749643.3|750580.1|749580.1|750657.6|749657.6|750569|749569|35
1644565540000|2022-02-11 07:45:40|750575.8|749575.8|750570.1|749570.1|750582.6|749582.6|750549.3|749549.3|24
1644565550000|2022-02-11 07:45:50|750575.9|749575.9|750585.3|749585.3|750605.1|749605.1|750569.1|749569.1|27
1644565560000|2022-02-11 07:46:00|750592.1|749592.1|750546.7|749546.7|750598.3|749598.3|750546.7|749546.7|25
1644565570000|2022-02-11 07:46:10|750535.8|749535.8|750551.7|749551.7|750554.7|749554.7|750535.8|749535.8|30
1644565580000|2022-02-11 07:46:20|750538.7|749538.7|750622.8|749622.8|750691.5|749691.5|750534.4|749534.4|34
1644565590000|2022-02-11 07:46:30|750623.9|749623.9|750595.6|749595.6|750625|749625|750584|749584|31
1644565600000|2022-02-11 07:46:40|750601.5|749601.5|750692.5|749692.5|750697.5|749697.5|750599.4|749599.4|29
1644565610000|2022-02-11 07:46:50|750692.4|749692.4|750673.2|749673.2|750699.3|749699.3|750672.1|749672.1|27
1644565620000|2022-02-11 07:47:00|750674.5|749674.5|750626.7|749626.7|750707.2|749707.2|750621.9|749621.9|33
1644565630000|2022-02-11 07:47:10|750623.9|749623.9|750592.5|749592.5|750634.9|749634.9|750583.3|749583.3|32
1644565640000|2022-02-11 07:47:20|750595|749595|750575.4|749575.4|750595|749595|750574.6|749574.6|21
1644565650000|2022-02-11 07:47:30|750623.5|749623.5|750640.2|749640.2|750643|749643|750597.6|749597.6|32
1644565660000|2022-02-11 07:47:40|750630.9|749630.9|750756.1|749756.1|750756.1|749756.1|750628.3|749628.3|32
1644565670000|2022-02-11 07:47:50|750709.6|749709.6|750752.8|749752.8|750785.4|749785.4|750695|749695|30
1644565680000|2022-02-11 07:48:00|750766.4|749766.4|750746.8|749746.8|750768.1|749768.1|750704.6|749704.6|31
1644565690000|2022-02-11 07:48:10|750751.1|749751.1|750731.3|749731.3|750753.6|749753.6|750714.6|749714.6|32
1644565700000|2022-02-11 07:48:20|750739.3|749739.3|750634.7|749634.7|751132.9|749739.3|750597.7|749097|34
1644565710000|2022-02-11 07:48:30|750637.5|749637.5|750555.8|749555.8|750637.5|749637.5|750523.2|749523.2|32
1644565720000|2022-02-11 07:48:40|750558.7|749558.7|750536.8|749536.8|750558.7|749558.7|750527.7|749527.7|33
1644565730000|2022-02-11 07:48:50|750537.9|749537.9|750498|749498|750537.9|749537.9|750482.5|749482.5|34
1644565740000|2022-02-11 07:49:00|750495.3|749495.3|750511.8|749511.8|750528.8|749528.8|750495.2|749495.2|33
1644565750000|2022-02-11 07:49:10|750510.7|749510.7|750563.2|749563.2|750604.2|749604.2|750502.5|749502.5|35
1644565760000|2022-02-11 07:49:20|750566.4|749566.4|750509.1|749509.1|750566.4|749566.4|750488.3|749488.3|37
1644565770000|2022-02-11 07:49:30|750500|749500|751050.7|749050.7|751105|749620.9|750497.5|749048.7|36
1644565780000|2022-02-11 07:49:40|751054.8|749054.8|750499.6|749499.6|751054.8|749539.6|750483.6|749018.6|31
1644565790000|2022-02-11 07:49:50|750491.5|749491.5|750507.2|749507.2|750513.7|749513.7|750491.5|749491.5|32
1644565800000|2022-02-11 07:50:00|750499.6|749499.6|750515.7|749515.7|750515.7|749515.7|750476.1|749476.1|33
1644565810000|2022-02-11 07:50:10|750502.3|749502.3|750468|749468|750510.8|749510.8|750455.2|749455.2|34
1644565820000|2022-02-11 07:50:20|750464.9|749464.9|750308|749308|750867.3|749476.9|750282.7|748847.4|35
1644565830000|2022-02-11 07:50:30|750808.1|748808.1|750269.5|749269.5|750808.1|749295.9|750253.3|748808.1|37
1644565840000|2022-02-11 07:50:40|750269.9|749269.9|750300.3|749300.3|750815|749315.2|750269.9|748791.5|28
1644565850000|2022-02-11 07:50:50|750301.3|749301.3|750314.8|749314.8|750315.5|749315.5|750290.3|749290.3|27
1644565860000|2022-02-11 07:51:00|750310.9|749310.9|750883.2|748883.2|750892.9|749384.7|750302.4|748860.5|32
1644565870000|2022-02-11 07:51:10|750886.2|748886.2|750791.4|748791.4|750888.3|749356.8|750318|748791.4|28
1644565880000|2022-02-11 07:51:20|750791.3|748791.3|750282.9|749282.9|750799|749323.1|750263.4|748791.3|34
1644565890000|2022-02-11 07:51:30|750282|749282|750301.9|749301.9|750301.9|749301.9|750267.9|749267.9|32
1644565900000|2022-02-11 07:51:40|750312|749312|750274.2|749274.2|750797.7|749313.1|750270.2|748791.8|36
1644565910000|2022-02-11 07:51:50|750286.4|749286.4|750192.9|749192.9|750288.2|749288.2|750162.6|749162.6|31
1644565920000|2022-02-11 07:52:00|750195.8|749195.8|750192.8|749192.8|750700.4|749199.5|750163|748698.3|31
1644565930000|2022-02-11 07:52:10|750193.7|749193.7|750142.3|749142.3|750195|749195|750123.2|749123.2|26
1644565940000|2022-02-11 07:52:20|750134.7|749134.7|750093.2|749093.2|750134.7|749134.7|750089.5|749089.5|28
1644565950000|2022-02-11 07:52:30|750098|749098|749978.1|748978.1|750133.7|749133.7|749955.5|748955.5|36
1644565960000|2022-02-11 07:52:40|749963.4|748963.4|750428.3|748428.3|750493.6|748990.6|749918.5|748428.3|33
1644565970000|2022-02-11 07:52:50|749921.9|748921.9|750037.1|749037.1|750037.1|749037.1|749908.3|748908.3|27
1644565980000|2022-02-11 07:53:00|750025.4|749025.4|750098.9|749098.9|750601.1|749121.6|750015|748595.2|35
1644565990000|2022-02-11 07:53:10|750099.4|749099.4|750503.3|748503.3|750645.3|749182.2|749989.2|748489.7|33
1644566000000|2022-02-11 07:53:20|750520.8|748520.8|750534.3|748534.3|750562.8|749071|750035.5|748520.8|37
1644566010000|2022-02-11 07:53:30|750535.2|748535.2|750047.9|749047.9|750555.8|749072.2|750032.2|748535.2|27
1644566020000|2022-02-11 07:53:40|750034.9|749034.9|749982.8|748982.8|750540.4|749040.7|749978.2|748532.2|31
1644566030000|2022-02-11 07:53:50|749984.6|748984.6|750526.2|748526.2|750546.4|749064|749984.6|748511.9|29
1644566040000|2022-02-11 07:54:00|750538.3|748538.3|750544.7|748544.7|750546.3|749047|750034.7|748519|32
1644566050000|2022-02-11 07:54:10|750054.5|749054.5|750069|749069|750559.2|749069|750028.4|748521.8|28
1644566060000|2022-02-11 07:54:20|750073|749073|750063.1|749063.1|750576.8|749087.7|750049.1|748566.4|33
1644566070000|2022-02-11 07:54:30|750076|749076|750686.4|748686.4|750686.4|749225.2|750026.3|748518|31
1644566080000|2022-02-11 07:54:40|750687.9|748687.9|750676.8|748676.8|750696.9|749208.1|750179.3|748659.7|29
1644566090000|2022-02-11 07:54:50|750679.2|748679.2|750162.3|749162.3|750679.2|749182.2|750154.3|748647.9|31
1644566100000|2022-02-11 07:55:00|750161.7|749161.7|750119.8|749119.8|750640.6|749162.1|750118.5|748624.7|34
1644566110000|2022-02-11 07:55:10|750121.5|749121.5|750541.5|748541.5|750612.4|749121.5|750063.7|748541.5|28
1644566120000|2022-02-11 07:55:20|750536|748536|750019.1|749019.1|750536|749029.7|749983.7|748481.6|32
1644566130000|2022-02-11 07:55:30|750057.6|749057.6|750535.5|748535.5|750570.3|749074.1|750039.3|748535.5|30
1644566140000|2022-02-11 07:55:40|750540.4|748540.4|750581.4|748581.4|750584.2|749083.2|750068.6|748523.3|32
1644566150000|2022-02-11 07:55:50|750105.5|749105.5|750578.8|748578.8|750634.4|749141|750079.6|748578.8|34
1644566160000|2022-02-11 07:56:00|750084.3|749084.3|750564.3|748564.3|750575.3|749087.1|750045|748533.8|31
1644566170000|2022-02-11 07:56:10|750564.9|748564.9|749985.9|748985.9|750564.9|749040.3|749958.7|748451.1|30
1644566180000|2022-02-11 07:56:20|749992.5|748992.5|749993.1|748993.1|750469.6|749006.3|749944.7|748469.6|27
1644566190000|2022-02-11 07:56:30|749984.1|748984.1|749844.8|748844.8|750419.9|748986.2|749833.1|748345.5|34
1644566200000|2022-02-11 07:56:40|749839.1|748839.1|749785.1|748785.1|750332.9|748839.1|749783|748296.9|33
1644566210000|2022-02-11 07:56:50|749784.7|748784.7|749664.4|748664.4|750270.9|748799.2|749648|748254.2|34
1644566220000|2022-02-11 07:57:00|749660.1|748660.1|749712.2|748712.2|749723.2|748723.2|749660.1|748660.1|34
1644566230000|2022-02-11 07:57:10|749710.3|748710.3|749746.3|748746.3|749749|748749|749705.1|748705.1|33
1644566240000|2022-02-11 07:57:20|749767.6|748767.6|749715.2|748715.2|749767.6|748767.6|749701.1|748701.1|28
1644566250000|2022-02-11 07:57:30|749719|748719|749685.9|748685.9|749726.9|748726.9|749568.8|748568.8|32
1644566260000|2022-02-11 07:57:40|749688.8|748688.8|749766.5|748766.5|749780|748780|749688.8|748688.8|34
1644566270000|2022-02-11 07:57:50|749779.4|748779.4|750209.6|748209.6|750308|748779.4|749703.6|748200.8|35
1644566280000|2022-02-11 07:58:00|750209.4|748209.4|749728.8|748728.8|750274|748758.5|749712.4|748209.4|37
1644566290000|2022-02-11 07:58:10|749728.7|748728.7|749753.4|748753.4|750234.6|748753.4|749707.5|748223.5|37
1644566300000|2022-02-11 07:58:20|750234.7|748234.7|750308.4|748308.4|750315.7|748757.9|749717.2|748220|36
1644566310000|2022-02-11 07:58:30|750282.6|748282.6|750202.9|748202.9|750282.6|748758.1|749727.1|748202.9|32
1644566320000|2022-02-11 07:58:40|750215.9|748215.9|749782.8|748782.8|750269.8|748796.1|749725|748215.9|31
1644566330000|2022-02-11 07:58:50|749792.7|748792.7|749759.6|748759.6|750240.4|748804.7|749722.3|748224.1|35
1644566340000|2022-02-11 07:59:00|749764.2|748764.2|749764.7|748764.7|749777.4|748777.4|749755.7|748755.7|30
1644566350000|2022-02-11 07:59:10|749771|748771|749799.6|748799.6|750326.5|748814.4|749771|748309.3|32
1644566360000|2022-02-11 07:59:20|749804.5|748804.5|750324.3|748324.3|750331.4|748842.2|749757.9|748302.6|37
1644566370000|2022-02-11 07:59:30|750328.7|748328.7|749855.9|748855.9|750328.7|748861.9|749814.4|748324.9|30
1644566380000|2022-02-11 07:59:40|749857.7|748857.7|749821.9|748821.9|749890.3|748890.3|749817|748817|29
1644566390000|2022-02-11 07:59:50|749804|748804|749776.2|748776.2|750290.3|748825.7|749769.5|748272.3|30
1644566400000|2022-02-11 08:00:00|749771.2|748771.2|749870.8|748870.8|749929.9|748929.9|749756.7|748756.7|39
1644566410000|2022-02-11 08:00:10|749868.9|748868.9|749883.6|748883.6|749940|748940|749860.8|748860.8|35
1644566420000|2022-02-11 08:00:20|749882.9|748882.9|749891.3|748891.3|749910.6|748910.6|749873.7|748873.7|38
1644566430000|2022-02-11 08:00:30|749887.4|748887.4|749899.9|748899.9|749911.4|748911.4|749864.9|748864.9|36
1644566440000|2022-02-11 08:00:40|749886.2|748886.2|749882.4|748882.4|749939.5|748939.5|749859.2|748859.2|34
1644566450000|2022-02-11 08:00:50|749866.6|748866.6|749863.5|748863.5|749902.3|748902.3|749863.3|748863.3|33
1644566460000|2022-02-11 08:01:00|749833.7|748833.7|749956.6|748956.6|749956.8|748956.8|749715.6|748715.6|39
1644566470000|2022-02-11 08:01:10|749969.2|748969.2|749811.3|748811.3|749969.2|748969.2|749811.3|748811.3|35
1644566480000|2022-02-11 08:01:20|749803.3|748803.3|749894.1|748894.1|750292.6|748895.4|749756.4|748291.4|33
1644566490000|2022-02-11 08:01:30|749890.5|748890.5|750040.4|749040.4|750118.4|749118.4|749872.6|748872.6|39
1644566500000|2022-02-11 08:01:40|750045.9|749045.9|750094.4|749094.4|750174.4|749174.4|749995.6|748995.6|32
1644566510000|2022-02-11 08:01:50|750090.1|749090.1|749988.2|748988.2|750090.1|749090.1|749983.1|748983.1|32
1644566520000|2022-02-11 08:02:00|749986.8|748986.8|750159.9|749159.9|750645.7|749229.1|749977.8|748645.7|35
1644566530000|2022-02-11 08:02:10|750163.6|749163.6|750118.6|749118.6|750168.3|749168.3|750109.3|749109.3|34
1644566540000|2022-02-11 08:02:20|750116.4|749116.4|750196.4|749196.4|750814|749247.5|750040.3|748760.8|34
1644566550000|2022-02-11 08:02:30|750199.9|749199.9|750134|749134|750657.1|749199.9|750126.4|748645.9|35
1644566560000|2022-02-11 08:02:40|750131.2|749131.2|750083.7|749083.7|750159.1|749159.1|750081.4|749081.4|32
1644566570000|2022-02-11 08:02:50|750073.1|749073.1|750005.9|749005.9|750583.2|749086.1|750005.4|748583.2|36
1644566580000|2022-02-11 08:03:00|750044.2|749044.2|750479.9|748479.9|750523.9|749058.8|749987.2|748455.2|33
1644566590000|2022-02-11 08:03:10|750480.2|748480.2|749857.9|748857.9|750480.2|748975.3|749844.6|748369.2|33
1644566600000|2022-02-11 08:03:20|749855|748855|749852.6|748852.6|750343.6|748869.5|749823.1|748343.6|35
1644566610000|2022-02-11 08:03:30|749852.4|748852.4|749804.1|748804.1|749854.5|748854.5|749793.7|748793.7|28
1644566620000|2022-02-11 08:03:40|749807.5|748807.5|749857.8|748857.8|749862.1|748862.1|749761.8|748761.8|31
1644566630000|2022-02-11 08:03:50|749836.9|748836.9|749976.4|748976.4|750519|749001.8|749836.9|748505.6|35
1644566640000|2022-02-11 08:04:00|749954.6|748954.6|749981.4|748981.4|749985.4|748985.4|749885.4|748885.4|34
1644566650000|2022-02-11 08:04:10|749974.1|748974.1|749998.3|748998.3|750012.6|749012.6|749968.6|748968.6|32
1644566660000|2022-02-11 08:04:20|749987.2|748987.2|749964.7|748964.7|749987.2|748987.2|749950.1|748950.1|32
1644566670000|2022-02-11 08:04:30|749960|748960|749930.6|748930.6|749963.3|748963.3|749929.8|748929.8|25
1644566680000|2022-02-11 08:04:40|749943.4|748943.4|749945.2|748945.2|749965.7|748965.7|749913.1|748913.1|30
1644566690000|2022-02-11 08:04:50|749894|748894|749859.1|748859.1|750371.2|748906.1|749846.9|748360.5|35
1644566700000|2022-02-11 08:05:00|749847.3|748847.3|749825.5|748825.5|749847.3|748847.3|749785.6|748785.6|38
1644566710000|2022-02-11 08:05:10|749821.3|748821.3|749788.7|748788.7|749825.5|748825.5|749788.7|748788.7|31
1644566720000|2022-02-11 08:05:20|749791.4|748791.4|749777.3|748777.3|749798.9|748798.9|749759.2|748759.2|32
1644566730000|2022-02-11 08:05:30|749784.6|748784.6|749774.5|748774.5|749793.3|748793.3|749774.5|748774.5|27
1644566740000|2022-02-11 08:05:40|749775.8|748775.8|749763.8|748763.8|749779.1|748779.1|749763.1|748763.1|24
1644566750000|2022-02-11 08:05:50|749766.1|748766.1|749738.1|748738.1|749769.2|748769.2|749702.8|748702.8|29
1644566760000|2022-02-11 08:06:00|749723.5|748723.5|749662|748662|750157.5|748723.5|749609.9|748156.8|34
1644566770000|2022-02-11 08:06:10|749646.9|748646.9|749572.3|748572.3|750097.2|748646.9|749572.3|748082.8|37
1644566780000|2022-02-11 08:06:20|749574|748574|749597.9|748597.9|749600.5|748600.5|749574|748574|19
1644566790000|2022-02-11 08:06:30|749596.4|748596.4|749692.2|748692.2|749692.2|748692.2|749585.5|748585.5|33
1644566800000|2022-02-11 08:06:40|749685.7|748685.7|749588|748588|749685.7|748685.7|749588|748588|32
1644566810000|2022-02-11 08:06:50|749603|748603|749703.8|747703.8|749784|748603|749182.3|747703.4|35
1644566820000|2022-02-11 08:07:00|749705|747705|749143|748143|749773.8|748214.9|749139.9|747705|36
1644566830000|2022-02-11 08:07:10|749142.2|748142.2|749589.5|747589.5|749624.5|748155.9|749008.2|747508.3|39
1644566840000|2022-02-11 08:07:20|749085|748085|749018.2|748018.2|749595.2|748098.1|749018.2|747560.8|35
1644566850000|2022-02-11 08:07:30|749000.9|748000.9|748930|747930|749470.8|748007|748927.1|747464|35
1644566860000|2022-02-11 08:07:40|748936.6|747936.6|749004.1|748004.1|749442.4|748037|748936.6|747442.4|36
1644566870000|2022-02-11 08:07:50|749003.3|748003.3|749102.5|748102.5|749102.7|748102.7|749001|748001|36
1644566880000|2022-02-11 08:08:00|749099.3|748099.3|749001.5|748001.5|749104.3|748104.3|748991.4|747991.4|37
1644566890000|2022-02-11 08:08:10|749003.8|748003.8|748846.3|747846.3|749020.5|748020.5|748846.3|747846.3|40
1644566900000|2022-02-11 08:08:20|748871|747871|749246.4|747246.4|749262.2|747871|748752.5|747237.6|39
1644566910000|2022-02-11 08:08:30|749222.6|747222.6|748714.5|747714.5|749239.1|747722.6|748695.6|747201.2|40
1644566920000|2022-02-11 08:08:40|748711.1|747711.1|748789.4|747789.4|748795.8|747795.8|748708.4|747708.4|39
1644566930000|2022-02-11 08:08:50|748790.1|747790.1|748821.4|747821.4|749314.5|747829.8|748788.7|747304|40
1644566940000|2022-02-11 08:09:00|748823.3|747823.3|749418.6|747418.6|749418.6|747900|748814|747370|38
1644566950000|2022-02-11 08:09:10|749410|747410|748838.3|747838.3|749415.4|747920|748832.9|747391.3|40
1644566960000|2022-02-11 08:09:20|748833.4|747833.4|748830.7|747830.7|748833.4|747833.4|748794.4|747794.4|38
1644566970000|2022-02-11 08:09:30|748827.5|747827.5|748822.4|747822.4|748852.8|747852.8|748812.1|747812.1|36
1644566980000|2022-02-11 08:09:40|748798|747798|748786.3|747786.3|748809.8|747809.8|748763.2|747763.2|33
1644566990000|2022-02-11 08:09:50|748784.9|747784.9|748877.2|747877.2|749372.5|747885.2|748784.9|747346.3|34
1644567000000|2022-02-11 08:10:00|748875.5|747875.5|748875.5|747875.5|749367.7|747885.7|748851.7|747357.5|35
1644567010000|2022-02-11 08:10:10|748873.5|747873.5|748805.7|747805.7|748873.5|747873.5|748803.8|747803.8|36
1644567020000|2022-02-11 08:10:20|748796.1|747796.1|748877.9|747877.9|749021|748021|748796.1|747796.1|34
1644567030000|2022-02-11 08:10:30|748890.6|747890.6|748881.3|747881.3|749377.2|747893.8|748872.5|747377.2|27
1644567040000|2022-02-11 08:10:40|748890|747890|748877|747877|748910.2|747910.2|748869.8|747869.8|34
1644567050000|2022-02-11 08:10:50|748880.9|747880.9|749084.2|748084.2|749085.4|748085.4|748878.6|747878.6|36
1644567060000|2022-02-11 08:11:00|749092.9|748092.9|748975.4|747975.4|749101.2|748101.2|748946.4|747946.4|35
1644567070000|2022-02-11 08:11:10|748969.2|747969.2|748915.7|747915.7|749405|747986.4|748915.7|747405|31
1644567080000|2022-02-11 08:11:20|748923.3|747923.3|748842.3|747842.3|748923.5|747923.5|748826|747826|35
1644567090000|2022-02-11 08:11:30|748850.9|747850.9|748820.5|747820.5|749395.3|747912.8|748806.6|747395.3|38
1644567100000|2022-02-11 08:11:40|748802.9|747802.9|748809.5|747809.5|749305.9|747826.2|748789.8|747299.7|34
1644567110000|2022-02-11 08:11:50|748795.5|747795.5|748780|747780|748795.5|747795.5|748773.5|747773.5|29
1644567120000|2022-02-11 08:12:00|748773.6|747773.6|748800.5|747800.5|748808.6|747808.6|748766.2|747766.2|31
1644567130000|2022-02-11 08:12:10|748796.9|747796.9|748792.4|747792.4|748809.1|747809.1|748787.3|747787.3|32
1644567140000|2022-02-11 08:12:20|748795.3|747795.3|748776.5|747776.5|748829|747829|748773.1|747773.1|31
1644567150000|2022-02-11 08:12:30|748771.7|747771.7|748764.8|747764.8|748779.3|747779.3|748751.4|747751.4|30
1644567160000|2022-02-11 08:12:40|748769|747769|748820.1|747820.1|748846.3|747846.3|748762|747762|30
1644567170000|2022-02-11 08:12:50|748829.5|747829.5|748893.2|747893.2|748893.2|747893.2|748808.7|747808.7|33
1644567180000|2022-02-11 08:13:00|748894.9|747894.9|748785.4|747785.4|748894.9|747894.9|748785.1|747785.1|34
1644567190000|2022-02-11 08:13:10|748784.4|747784.4|749000|748000|749017.5|748017.5|748771.7|747771.7|34
1644567200000|2022-02-11 08:13:20|748998.1|747998.1|748984.1|747984.1|749510.3|748006.7|748975|747496.6|24
1644567210000|2022-02-11 08:13:30|748985.4|747985.4|748962.7|747962.7|749460.5|747985.4|748962.1|747460.5|28
1644567220000|2022-02-11 08:13:40|748934.8|747934.8|748844.7|747844.7|748934.8|747934.8|748844.7|747844.7|28
1644567230000|2022-02-11 08:13:50|748853.9|747853.9|748808.5|747808.5|748862.7|747862.7|748769.5|747769.5|29
1644567240000|2022-02-11 08:14:00|748830.3|747830.3|748789.3|747789.3|748830.3|747830.3|748779.3|747779.3|18
1644567250000|2022-02-11 08:14:10|748818.5|747818.5|748750.4|747750.4|748818.5|747818.5|748741.6|747741.6|30
1644567260000|2022-02-11 08:14:20|748728.2|747728.2|748777.1|747777.1|748777.1|747777.1|748724.1|747724.1|25
1644567270000|2022-02-11 08:14:30|748765.7|747765.7|748746.8|747746.8|748767.2|747767.2|748721|747721|27
1644567280000|2022-02-11 08:14:40|748757.3|747757.3|748767.1|747767.1|748791.3|747791.3|748746.4|747746.4|29
1644567290000|2022-02-11 08:14:50|748769.9|747769.9|748786.6|747786.6|748792.4|747792.4|748759.9|747759.9|32
1644567300000|2022-02-11 08:15:00|748788.9|747788.9|748954.8|747954.8|748968.9|747968.9|748710.3|747710.3|36
1644567310000|2022-02-11 08:15:10|748954.6|747954.6|748946|747946|748999.3|747999.3|748878.6|747878.6|36
1644567320000|2022-02-11 08:15:20|748953.8|747953.8|748896.1|747896.1|749009|748009|748833|747833|36
1644567330000|2022-02-11 08:15:30|748901.1|747901.1|748847.7|747847.7|748952.2|747952.2|748839.6|747839.6|33
1644567340000|2022-02-11 08:15:40|748843.7|747843.7|748859.2|747859.2|748859.2|747859.2|748808.6|747808.6|28
1644567350000|2022-02-11 08:15:50|748858.9|747858.9|748791.5|747791.5|748858.9|747858.9|748715.6|747715.6|30
1644567360000|2022-02-11 08:16:00|748803.2|747803.2|748922.2|747922.2|748978.3|747978.3|748696.4|747696.4|37
1644567370000|2022-02-11 08:16:10|748909.8|747909.8|749026.2|748026.2|749026.2|748026.2|748822|747822|38
1644567380000|2022-02-11 08:16:20|749067.7|748067.7|749560.8|747560.8|749560.8|748068|748951.4|747560.8|36
1644567390000|2022-02-11 08:16:30|749570.1|747570.1|749170.1|748170.1|749570.1|748180.7|749042.7|747559.1|32
1644567400000|2022-02-11 08:16:40|749160.2|748160.2|749342.2|748342.2|749343.5|748343.5|749154|748154|33
1644567410000|2022-02-11 08:16:50|749324.2|748324.2|749298.1|748298.1|749324.2|748324.2|749258.8|748258.8|35
1644567420000|2022-02-11 08:17:00|749299.6|748299.6|749391|748391|749414|748414|749243|748243|40
1644567430000|2022-02-11 08:17:10|749387.7|748387.7|749103|748103|749387.7|748387.7|749099.4|748099.4|37
1644567440000|2022-02-11 08:17:20|749105.1|748105.1|749228.7|748228.7|749228.7|748228.7|749075|748075|35
1644567450000|2022-02-11 08:17:30|749229.4|748229.4|749283.2|748283.2|749802.9|748323.5|749211.5|747802.9|35
1644567460000|2022-02-11 08:17:40|749256.8|748256.8|749213.9|748213.9|749276.1|748276.1|749150.1|748150.1|36
1644567470000|2022-02-11 08:17:50|749217.8|748217.8|749510.9|748510.9|749510.9|748510.9|749217.8|748217.8|38
1644567480000|2022-02-11 08:18:00|749490.3|748490.3|749476.7|748476.7|749513.2|748513.2|749476.7|748476.7|36
1644567490000|2022-02-11 08:18:10|749488.3|748488.3|749871.3|747871.3|749871.6|748488.3|749326.8|747839.6|37
1644567500000|2022-02-11 08:18:20|749338.9|748338.9|749841.5|747841.5|749841.5|748340.8|749282.9|747818.5|33
1644567510000|2022-02-11 08:18:30|749840.9|747840.9|749840.1|747840.1|749840.9|748343.5|749216|747826.7|36
1644567520000|2022-02-11 08:18:40|749826.6|747826.6|749808.1|747808.1|749826.6|748333.8|749292.4|747802.6|30
1644567530000|2022-02-11 08:18:50|749310.4|748310.4|749293.5|748293.5|749311.3|748311.3|749264.4|748264.4|34
1644567540000|2022-02-11 08:19:00|749288.2|748288.2|749393.4|748393.4|749400.1|748400.1|749288.2|748288.2|35
1644567550000|2022-02-11 08:19:10|749394.5|748394.5|749346|748346|749473.8|748473.8|749337.5|748337.5|33
1644567560000|2022-02-11 08:19:20|749342.2|748342.2|749332.8|748332.8|749845.8|748357.1|749327.3|747829.6|34
1644567570000|2022-02-11 08:19:30|749322.7|748322.7|749389.2|748389.2|749406|748406|749322.7|748322.7|30
1644567580000|2022-02-11 08:19:40|749380.3|748380.3|749842.9|747842.9|749902.2|748408.4|749345.9|747842.9|33
1644567590000|2022-02-11 08:19:50|749848.1|747848.1|749331.8|748331.8|749848.1|748422.3|749317.1|747845.7|33
1644567600000|2022-02-11 08:20:00|749310.3|748310.3|749285.3|748285.3|749786|748332.9|749266.3|747780.4|33
1644567610000|2022-02-11 08:20:10|749276.9|748276.9|749203.2|748203.2|749276.9|748276.9|749203.2|748203.2|31
1644567620000|2022-02-11 08:20:20|749213.3|748213.3|749383.9|748383.9|749454.8|748454.8|749206.5|748206.5|34
1644567630000|2022-02-11 08:20:30|749362.5|748362.5|749327.3|748327.3|749362.5|748362.5|749303.4|748303.4|31
1644567640000|2022-02-11 08:20:40|749353|748353|749294.9|748294.9|749353|748353|749294.2|748294.2|26
1644567650000|2022-02-11 08:20:50|749304.2|748304.2|749461.1|748461.1|749461.1|748461.1|749293.1|748293.1|31
1644567660000|2022-02-11 08:21:00|749471.5|748471.5|749417.6|748417.6|749498.9|748498.9|749309.6|748309.6|38
1644567670000|2022-02-11 08:21:10|749441.8|748441.8|749378|748378|749441.8|748441.8|749340|748340|33
1644567680000|2022-02-11 08:21:20|749377.9|748377.9|749326.1|748326.1|749377.9|748377.9|749294.5|748294.5|35
1644567690000|2022-02-11 08:21:30|749342.1|748342.1|749390.6|748390.6|749424.9|748424.9|749338.4|748338.4|37
1644567700000|2022-02-11 08:21:40|749409.2|748409.2|749457.7|748457.7|749470.6|748470.6|749403.6|748403.6|35
1644567710000|2022-02-11 08:21:50|749478.2|748478.2|749455.4|748455.4|749478.2|748478.2|749436|748436|36
1644567720000|2022-02-11 08:22:00|749497.7|748497.7|749472.7|748472.7|749522.1|748522.1|749446.2|748446.2|37
1644567730000|2022-02-11 08:22:10|749484.3|748484.3|749430.9|748430.9|749524.3|748524.3|749425.6|748425.6|33
1644567740000|2022-02-11 08:22:20|749443.7|748443.7|749388|748388|749448.6|748448.6|749382.4|748382.4|31
1644567750000|2022-02-11 08:22:30|749351.5|748351.5|749319.2|748319.2|749386.7|748386.7|749297.4|748297.4|30
1644567760000|2022-02-11 08:22:40|749327.5|748327.5|749345.5|748345.5|749345.5|748345.5|749249.5|748249.5|37
1644567770000|2022-02-11 08:22:50|749343.1|748343.1|749293|748293|749397.3|748397.3|749293|748293|31
1644567780000|2022-02-11 08:23:00|749304.7|748304.7|749210.9|748210.9|749304.7|748304.7|749200.8|748200.8|35
1644567790000|2022-02-11 08:23:10|749220.1|748220.1|749408.9|748408.9|749427.8|748427.8|749213.3|748213.3|36
1644567800000|2022-02-11 08:23:20|749406.4|748406.4|749358.8|748358.8|749425.5|748425.5|749347.5|748347.5|33
1644567810000|2022-02-11 08:23:30|749355.8|748355.8|749321.2|748321.2|749355.8|748355.8|749286.6|748286.6|31
1644567820000|2022-02-11 08:23:40|749305.1|748305.1|749374.7|748374.7|749380.7|748380.7|749223.3|748223.3|36
1644567830000|2022-02-11 08:23:50|749371.2|748371.2|749368.2|748368.2|749371.2|748371.2|749292.6|748292.6|34
1644567840000|2022-02-11 08:24:00|749424|748424|749319|748319|749424.4|748424.4|749283.8|748283.8|38
1644567850000|2022-02-11 08:24:10|749312.7|748312.7|749318.7|748318.7|749349|748349|749300.8|748300.8|23
1644567860000|2022-02-11 08:24:20|749328.7|748328.7|749493.7|748493.7|749514.1|748514.1|749271.9|748271.9|33
1644567870000|2022-02-11 08:24:30|749482.2|748482.2|749464.6|748464.6|749499.6|748499.6|749463.6|748463.6|28
1644567880000|2022-02-11 08:24:40|749468.2|748468.2|749502.2|748502.2|749520.5|748520.5|749462.5|748462.5|33
1644567890000|2022-02-11 08:24:50|749463.6|748463.6|749467.1|748467.1|749490.6|748490.6|749433|748433|28
1644567900000|2022-02-11 08:25:00|749477.6|748477.6|749443.2|748443.2|749478.4|748478.4|749375.6|748375.6|35
1644567910000|2022-02-11 08:25:10|749419|748419|749260.1|748260.1|749447.6|748447.6|749249.8|748249.8|39
1644567920000|2022-02-11 08:25:20|749266.3|748266.3|749178.5|748178.5|749266.3|748266.3|749178.5|748178.5|37
1644567930000|2022-02-11 08:25:30|749193.4|748193.4|749188.7|748188.7|749210.3|748210.3|749150.9|748150.9|32
1644567940000|2022-02-11 08:25:40|749191.1|748191.1|749160.2|748160.2|749193.9|748193.9|749136.2|748136.2|36
1644567950000|2022-02-11 08:25:50|749163.5|748163.5|749139.8|748139.8|749163.5|748163.5|749125.1|748125.1|25
1644567960000|2022-02-11 08:26:00|749100.1|748100.1|749189.2|748189.2|749196|748196|749100.1|748100.1|36
1644567970000|2022-02-11 08:26:10|749183.2|748183.2|749471.1|748471.1|749564.6|748564.6|749163.8|748163.8|36
1644567980000|2022-02-11 08:26:20|749442|748442|749453|748453|749486.8|748486.8|749431.4|748431.4|36
1644567990000|2022-02-11 08:26:30|749449.9|748449.9|749449.8|748449.8|749467.8|748467.8|749439.8|748439.8|33
1644568000000|2022-02-11 08:26:40|749445.8|748445.8|749466.5|748466.5|749466.5|748466.5|749391.8|748391.8|33
1644568010000|2022-02-11 08:26:50|749458.6|748458.6|749444.1|748444.1|749476.4|748476.4|749421.5|748421.5|32
1644568020000|2022-02-11 08:27:00|749445.9|748445.9|749365.7|748365.7|749446.6|748446.6|749351.9|748351.9|31
1644568030000|2022-02-11 08:27:10|749359.6|748359.6|749377|748377|749415.3|748415.3|749347.5|748347.5|32
1644568040000|2022-02-11 08:27:20|749373.7|748373.7|749346.5|748346.5|749495|748495|749327.5|748327.5|37
1644568050000|2022-02-11 08:27:30|749343.1|748343.1|749342.9|748342.9|749356.4|748356.4|749287.4|748287.4|34
1644568060000|2022-02-11 08:27:40|749360.9|748360.9|749433.7|748433.7|749436.2|748436.2|749359.8|748359.8|34
1644568070000|2022-02-11 08:27:50|749426.3|748426.3|749511.8|748511.8|749527.4|748527.4|749409|748409|35
1644568080000|2022-02-11 08:28:00|749508.8|748508.8|749521.7|748521.7|749529.7|748529.7|749497.8|748497.8|34
1644568090000|2022-02-11 08:28:10|749524.9|748524.9|749559.5|748559.5|749585.4|748585.4|749495.3|748495.3|28
1644568100000|2022-02-11 08:28:20|749568.6|748568.6|749719.3|748719.3|749720.8|748720.8|749568.6|748568.6|37
1644568110000|2022-02-11 08:28:30|749720.3|748720.3|749596.9|748596.9|749720.3|748720.3|749543|748543|40
1644568120000|2022-02-11 08:28:40|749609.7|748609.7|749580.3|748580.3|749615.5|748615.5|749569.8|748569.8|33
1644568130000|2022-02-11 08:28:50|749568.9|748568.9|749644.8|748644.8|749675.9|748675.9|749549.5|748549.5|39
1644568140000|2022-02-11 08:29:00|749641.8|748641.8|749507.9|748507.9|749641.8|748641.8|749507.9|748507.9|35
1644568150000|2022-02-11 08:29:10|749551.3|748551.3|749458.6|748458.6|749982.5|748551.3|749438.6|747982.5|32
1644568160000|2022-02-11 08:29:20|749476.7|748476.7|749401.8|748401.8|749479.9|748479.9|749379.9|748379.9|32
1644568170000|2022-02-11 08:29:30|749419.6|748419.6|749353.3|748353.3|749419.6|748419.6|749353.3|748353.3|36
1644568180000|2022-02-11 08:29:40|749351.8|748351.8|749313.3|748313.3|749354.6|748354.6|749313.3|748313.3|26
1644568190000|2022-02-11 08:29:50|749307.2|748307.2|749349.4|748349.4|749384.2|748384.2|749307.2|748307.2|34
1644568200000|2022-02-11 08:30:00|749347.6|748347.6|749921.6|747921.6|749921.6|748434.9|749342.3|747921.6|35
1644568210000|2022-02-11 08:30:10|749441.5|748441.5|749401.3|748401.3|749441.5|748441.5|749348.9|748348.9|32
1644568220000|2022-02-11 08:30:20|749399.1|748399.1|749462.1|748462.1|749480.2|748480.2|749386.9|748386.9|34
1644568230000|2022-02-11 08:30:30|749461.1|748461.1|749392.3|748392.3|749461.1|748461.1|749387.5|748387.5|29
1644568240000|2022-02-11 08:30:40|749396.9|748396.9|749383.6|748383.6|749458.1|748458.1|749383.6|748383.6|29
1644568250000|2022-02-11 08:30:50|749382.3|748382.3|749401.4|748401.4|749418.5|748418.5|749382.3|748382.3|30
1644568260000|2022-02-11 08:31:00|749400|748400|749467.4|748467.4|749467.4|748467.4|749397.8|748397.8|28
1644568270000|2022-02-11 08:31:10|749458.6|748458.6|749435.6|748435.6|749466.7|748466.7|749433.6|748433.6|29
1644568280000|2022-02-11 08:31:20|749436.3|748436.3|749457.5|748457.5|749469.8|748469.8|749435.5|748435.5|33
1644568290000|2022-02-11 08:31:30|749463.1|748463.1|749465.4|748465.4|749477.3|748477.3|749460.8|748460.8|18
1644568300000|2022-02-11 08:31:40|749464.9|748464.9|749561.8|748561.8|749578.4|748578.4|749464.9|748464.9|34
1644568310000|2022-02-11 08:31:50|749562.7|748562.7|749632.3|748632.3|749678.7|748678.7|749558.7|748558.7|32
1644568320000|2022-02-11 08:32:00|749629.6|748629.6|749653.6|748653.6|749672.6|748672.6|749608.2|748608.2|32
1644568330000|2022-02-11 08:32:10|749660.7|748660.7|749606.7|748606.7|749661.7|748661.7|749606.7|748606.7|26
1644568340000|2022-02-11 08:32:20|749607.9|748607.9|749679.2|748679.2|749707.7|748707.7|749607.9|748607.9|36
1644568350000|2022-02-11 08:32:30|749673.3|748673.3|749669.1|748669.1|749680.8|748680.8|749644.5|748644.5|33
1644568360000|2022-02-11 08:32:40|749668.2|748668.2|749802.1|748802.1|749802.1|748802.1|749667|748667|25
1644568370000|2022-02-11 08:32:50|749796.6|748796.6|749788.2|748788.2|749830|748830|749771.1|748771.1|37
1644568380000|2022-02-11 08:33:00|749792.1|748792.1|749773.3|748773.3|749832.2|748832.2|749767.7|748767.7|38
1644568390000|2022-02-11 08:33:10|749774.8|748774.8|749810.8|748810.8|749831.8|748831.8|749774.8|748774.8|33
1644568400000|2022-02-11 08:33:20|749811.3|748811.3|749789.2|748789.2|749811.3|748811.3|749737.9|748737.9|36
1644568410000|2022-02-11 08:33:30|749758.8|748758.8|749791.1|748791.1|749849.3|748849.3|749758.8|748758.8|37
1644568420000|2022-02-11 08:33:40|749806.7|748806.7|749778|748778|749806.7|748806.7|749775.8|748775.8|31
1644568430000|2022-02-11 08:33:50|749768.9|748768.9|749749.9|748749.9|749795.2|748795.2|749749.9|748749.9|32
1644568440000|2022-02-11 08:34:00|749748.3|748748.3|749766.2|748766.2|749787.5|748787.5|749747.1|748747.1|32
1644568450000|2022-02-11 08:34:10|749768.2|748768.2|749817.5|748817.5|749864.4|748864.4|749768.2|748768.2|36
1644568460000|2022-02-11 08:34:20|749808.9|748808.9|749822.5|748822.5|749838.4|748838.4|749799.2|748799.2|33
1644568470000|2022-02-11 08:34:30|749824.3|748824.3|749908.8|748908.8|749908.8|748908.8|749803.6|748803.6|31
1644568480000|2022-02-11 08:34:40|749907.7|748907.7|749893.3|748893.3|749915.4|748915.4|749884.7|748884.7|25
1644568490000|2022-02-11 08:34:50|749890.3|748890.3|749889.7|748889.7|749899.9|748899.9|749887.2|748887.2|26
1644568500000|2022-02-11 08:35:00|749924.7|748924.7|750038.6|749038.6|750054.4|749054.4|749916.6|748916.6|39
1644568510000|2022-02-11 08:35:10|750039|749039|750083.3|749083.3|750121.2|749121.2|750032|749032|30
1644568520000|2022-02-11 08:35:20|750068.4|749068.4|750118.5|749118.5|750148.8|749148.8|750068.4|749068.4|30
1644568530000|2022-02-11 08:35:30|750116.3|749116.3|750090.6|749090.6|750132.5|749132.5|750087|749087|33
1644568540000|2022-02-11 08:35:40|750093.2|749093.2|750081.2|749081.2|750104.5|749104.5|750034.4|749034.4|37
1644568550000|2022-02-11 08:35:50|750077.3|749077.3|750068.1|749068.1|750095.4|749095.4|750034.2|749034.2|37
1644568560000|2022-02-11 08:36:00|750066.9|749066.9|750079.3|749079.3|750094.6|749094.6|750048|749048|39
1644568570000|2022-02-11 08:36:10|750075.2|749075.2|750081.6|749081.6|750094.3|749094.3|750071.5|749071.5|37
1644568580000|2022-02-11 08:36:20|750085.1|749085.1|750090.4|749090.4|750090.4|749090.4|750027.1|749027.1|35
1644568590000|2022-02-11 08:36:30|750069|749069|750059.9|749059.9|750082.2|749082.2|750042.4|749042.4|33
1644568600000|2022-02-11 08:36:40|750073.3|749073.3|750096.2|749096.2|750096.2|749096.2|750044.2|749044.2|38
1644568610000|2022-02-11 08:36:50|750109.3|749109.3|750089.2|749089.2|750121.3|749121.3|750084|749084|31
1644568620000|2022-02-11 08:37:00|750086.7|749086.7|750085.5|749085.5|750104.7|749104.7|750058.7|749058.7|34
1644568630000|2022-02-11 08:37:10|750087.7|749087.7|750090.3|749090.3|750105|749105|750074.1|749074.1|34
1644568640000|2022-02-11 08:37:20|750087.7|749087.7|750155.5|749155.5|750181.3|749181.3|750080.4|749080.4|36
1644568650000|2022-02-11 08:37:30|750225|749225|750275.7|749275.7|750290|749290|750191.6|749191.6|37
1644568660000|2022-02-11 08:37:40|750269.6|749269.6|750276.4|749276.4|750310.3|749310.3|750257.2|749257.2|37
1644568670000|2022-02-11 08:37:50|750272.9|749272.9|750186.8|749186.8|750304.7|749304.7|750174|749174|33
1644568680000|2022-02-11 08:38:00|750177|749177|750178.7|749178.7|750181.4|749181.4|750129.6|749129.6|37
1644568690000|2022-02-11 08:38:10|750181.4|749181.4|750207.7|749207.7|750237.6|749237.6|750180.9|749180.9|35
1644568700000|2022-02-11 08:38:20|750224.2|749224.2|750231.3|749231.3|750243.6|749243.6|750218.7|749218.7|27
1644568710000|2022-02-11 08:38:30|750239.7|749239.7|750245.3|749245.3|750297.4|749297.4|750183.5|749183.5|35
1644568720000|2022-02-11 08:38:40|750247|749247|750295.7|749295.7|750295.7|749295.7|750246|749246|32
1644568730000|2022-02-11 08:38:50|750280.2|749280.2|750312.7|749312.7|750325|749325|750277.2|749277.2|34
1644568740000|2022-02-11 08:39:00|750311.1|749311.1|750330|749330|750343.4|749343.4|750311.1|749311.1|32
1644568750000|2022-02-11 08:39:10|750345.6|749345.6|750337.2|749337.2|750345.6|749345.6|750284.4|749284.4|33
1644568760000|2022-02-11 08:39:20|750367.2|749367.2|750471.8|749471.8|750485.5|749485.5|750343.4|749343.4|39
1644568770000|2022-02-11 08:39:30|750472.4|749472.4|750461.8|749461.8|750481.9|749481.9|750461.8|749461.8|33
1644568780000|2022-02-11 08:39:40|750456.8|749456.8|750574.9|749574.9|750701.8|749701.8|750432.3|749432.3|37
1644568790000|2022-02-11 08:39:50|750607.8|749607.8|750650.1|749650.1|750650.1|749650.1|750597.8|749597.8|38
1644568800000|2022-02-11 08:40:00|750647.8|749647.8|750685|749685|750739.9|749739.9|750615.3|749615.3|39
1644568810000|2022-02-11 08:40:10|750681.5|749681.5|750720.2|749720.2|750779.4|749779.4|750667.9|749667.9|34
1644568820000|2022-02-11 08:40:20|750725.3|749725.3|750781.4|749781.4|750789.2|749789.2|750725.3|749725.3|36
1644568830000|2022-02-11 08:40:30|750797.6|749797.6|750721.2|749721.2|750863.7|749863.7|750721.2|749721.2|39
1644568840000|2022-02-11 08:40:40|750717.5|749717.5|750621.4|749621.4|750739.6|749739.6|750615|749615|37
1644568850000|2022-02-11 08:40:50|750646.2|749646.2|750668|749668|750691.8|749691.8|750627.3|749627.3|37
1644568860000|2022-02-11 08:41:00|750685.3|749685.3|750671|749671|750700.9|749700.9|750630.9|749630.9|36
1644568870000|2022-02-11 08:41:10|750676.8|749676.8|750659.8|749659.8|750686.3|749686.3|750630|749630|32
1644568880000|2022-02-11 08:41:20|750656.2|749656.2|750588.2|749588.2|750661.7|749661.7|750564.3|749564.3|32
1644568890000|2022-02-11 08:41:30|750597.8|749597.8|750587|749587|750597.8|749597.8|750569.3|749569.3|28
1644568900000|2022-02-11 08:41:40|750571|749571|750580.8|749580.8|750606.8|749606.8|750517.8|749517.8|37
1644568910000|2022-02-11 08:41:50|750601.4|749601.4|750610.6|749610.6|750623.3|749623.3|750569.3|749569.3|37
1644568920000|2022-02-11 08:42:00|750606.7|749606.7|750643.6|749643.6|750677.8|749677.8|750601.4|749601.4|34
1644568930000|2022-02-11 08:42:10|750639.7|749639.7|750630.3|749630.3|750656.1|749656.1|750620.8|749620.8|29
1644568940000|2022-02-11 08:42:20|750619.5|749619.5|750559|749559|750619.7|749619.7|750559|749559|33
1644568950000|2022-02-11 08:42:30|750561.7|749561.7|750562.3|749562.3|750669.9|749669.9|750544|749544|37
1644568960000|2022-02-11 08:42:40|750560.4|749560.4|750549.8|749549.8|750608.3|749608.3|750542.9|749542.9|30
1644568970000|2022-02-11 08:42:50|750557.8|749557.8|750518.9|749518.9|750569.6|749569.6|750517.1|749517.1|34
1644568980000|2022-02-11 08:43:00|750524.1|749524.1|750565.2|749565.2|750590.8|749590.8|750493|749493|34
1644568990000|2022-02-11 08:43:10|750564.5|749564.5|750588.2|749588.2|750595.1|749595.1|750548.1|749548.1|28
1644569000000|2022-02-11 08:43:20|750589|749589|750650.1|749650.1|750650.1|749650.1|750569.5|749569.5|32
1644569010000|2022-02-11 08:43:30|750671.2|749671.2|750712.9|749712.9|750717.6|749717.6|750632.9|749632.9|30
1644569020000|2022-02-11 08:43:40|750708|749708|750722.8|749722.8|750736.1|749736.1|750680.5|749680.5|31
1644569030000|2022-02-11 08:43:50|750720|749720|750967.2|749967.2|750988.1|749988.1|750712.4|749712.4|37
1644569040000|2022-02-11 08:44:00|750970|749970|750931.9|749931.9|750986.4|749986.4|750931.9|749931.9|39
1644569050000|2022-02-11 08:44:10|750936.5|749936.5|750946.7|749946.7|750954.6|749954.6|750912.4|749912.4|35
1644569060000|2022-02-11 08:44:20|750934.1|749934.1|750957.2|749957.2|751029.1|750029.1|750934.1|749934.1|33
1644569070000|2022-02-11 08:44:30|750954.4|749954.4|751147.4|750147.4|751147.4|750147.4|750947.5|749947.5|37
1644569080000|2022-02-11 08:44:40|751139.3|750139.3|751079.4|750079.4|751567.6|750139.3|751036.7|749567.6|37
1644569090000|2022-02-11 08:44:50|751076.6|750076.6|751144|750144|751144|750144|751073.5|750073.5|30
1644569100000|2022-02-11 08:45:00|751161.3|750161.3|751134.2|750134.2|751161.3|750161.3|751103.3|750103.3|32
1644569110000|2022-02-11 08:45:10|751138.2|750138.2|751146.9|750146.9|751165.8|750165.8|751138.2|750138.2|33
1644569120000|2022-02-11 08:45:20|751143.6|750143.6|751098|750098|751143.6|750143.6|751055.4|750055.4|39
1644569130000|2022-02-11 08:45:30|751095.6|750095.6|751245.2|750245.2|751257.3|750257.3|751067.1|750067.1|32
1644569140000|2022-02-11 08:45:40|751229.3|750229.3|751252.5|750252.5|751267.3|750267.3|751220.4|750220.4|35
1644569150000|2022-02-11 08:45:50|751255.5|750255.5|751175.4|750175.4|751274.9|750274.9|751175.4|750175.4|38
1644569160000|2022-02-11 08:46:00|751183.1|750183.1|751196|750196|751238.4|750238.4|751174.5|750174.5|39
1644569170000|2022-02-11 08:46:10|751215.3|750215.3|751206.3|750206.3|751259.1|750259.1|751184.6|750184.6|34
1644569180000|2022-02-11 08:46:20|751208.8|750208.8|751169.3|750169.3|751254.3|750254.3|751166.3|750166.3|38
1644569190000|2022-02-11 08:46:30|751166.2|750166.2|751035.1|750035.1|751170.4|750170.4|751022.2|750022.2|38
1644569200000|2022-02-11 08:46:40|751045.1|750045.1|751019.5|750019.5|751049.2|750049.2|751009|750009|37
1644569210000|2022-02-11 08:46:50|751019.3|750019.3|751015.3|750015.3|751047.7|750047.7|750992.4|749992.4|31
1644569220000|2022-02-11 08:47:00|751041.7|750041.7|751034.4|750034.4|751051.9|750051.9|751021.8|750021.8|38
1644569230000|2022-02-11 08:47:10|751035|750035|751014.2|750014.2|751047.1|750047.1|751004.5|750004.5|33
1644569240000|2022-02-11 08:47:20|751010.4|750010.4|750934.8|749934.8|751339.4|750010.4|750809|749322.9|38
1644569250000|2022-02-11 08:47:30|750903|749903|750956.1|749956.1|751392.7|750008.2|750882.3|749380.6|39
1644569260000|2022-02-11 08:47:40|750987.6|749987.6|751012.7|750012.7|751522.4|750018.8|750987.6|749500.8|36
1644569270000|2022-02-11 08:47:50|751020.7|750020.7|751023.8|750023.8|751040.7|750040.7|750995.2|749995.2|32
1644569280000|2022-02-11 08:48:00|750987.8|749987.8|751002.5|750002.5|751016.6|750016.6|750963.9|749963.9|35
1644569290000|2022-02-11 08:48:10|751008.6|750008.6|750928.9|749928.9|751025.9|750025.9|750928.9|749928.9|34
1644569300000|2022-02-11 08:48:20|750940.7|749940.7|750946.2|749946.2|750988.1|749988.1|750907.3|749907.3|35
1644569310000|2022-02-11 08:48:30|750926.8|749926.8|750961.4|749961.4|750978.6|749978.6|750926.8|749926.8|28
1644569320000|2022-02-11 08:48:40|750951|749951|751002.7|750002.7|751014.4|750014.4|750948|749948|31
1644569330000|2022-02-11 08:48:50|751004|750004|751005.1|750005.1|751018.7|750018.7|750953.7|749953.7|32
1644569340000|2022-02-11 08:49:00|751006.4|750006.4|751013.5|750013.5|751054.9|750054.9|751002.1|750002.1|35
1644569350000|2022-02-11 08:49:10|750990.9|749990.9|750939.1|749939.1|751001.4|750001.4|750936.2|749936.2|36
1644569360000|2022-02-11 08:49:20|750934.7|749934.7|750966|749966|750978.3|749978.3|750902.4|749902.4|28
1644569370000|2022-02-11 08:49:30|750965.9|749965.9|751011.5|750011.5|751011.5|750011.5|750951.4|749951.4|30
1644569380000|2022-02-11 08:49:40|751041.1|750041.1|750955.4|749955.4|751041.1|750041.1|750953.7|749953.7|37
1644569390000|2022-02-11 08:49:50|750957.1|749957.1|750948.4|749948.4|750962.3|749962.3|750944.2|749944.2|32
1644569400000|2022-02-11 08:50:00|750945.4|749945.4|750938.2|749938.2|750967.9|749967.9|750935.9|749935.9|30
1644569410000|2022-02-11 08:50:10|750947.8|749947.8|750958.4|749958.4|750971.9|749971.9|750946.3|749946.3|30
1644569420000|2022-02-11 08:50:20|750921.3|749921.3|750951.5|749951.5|750973.2|749973.2|750921.3|749921.3|27
1644569430000|2022-02-11 08:50:30|750951|749951|750961.8|749961.8|750962.3|749962.3|750944.9|749944.9|31
1644569440000|2022-02-11 08:50:40|750958.3|749958.3|750957.3|749957.3|750961|749961|750949.1|749949.1|30
1644569450000|2022-02-11 08:50:50|750955.5|749955.5|750820.8|749820.8|750968.4|749968.4|750820.8|749820.8|32
1644569460000|2022-02-11 08:51:00|750819.2|749819.2|750762.7|749762.7|750819.2|749819.2|750759.9|749759.9|36
1644569470000|2022-02-11 08:51:10|750762.1|749762.1|750729.8|749729.8|750768.5|749768.5|750729.8|749729.8|36
1644569480000|2022-02-11 08:51:20|750765.7|749765.7|750758.2|749758.2|750783.4|749783.4|750722.6|749722.6|37
1644569490000|2022-02-11 08:51:30|750753.7|749753.7|750753.3|749753.3|750791.6|749791.6|750746.8|749746.8|36
1644569500000|2022-02-11 08:51:40|750758.1|749758.1|750747.3|749747.3|750769.6|749769.6|750743.6|749743.6|31
1644569510000|2022-02-11 08:51:50|750748.8|749748.8|750671|749671|750752.5|749752.5|750671|749671|34
1644569520000|2022-02-11 08:52:00|750677.1|749677.1|750717.8|749717.8|750721.5|749721.5|750671.4|749671.4|30
1644569530000|2022-02-11 08:52:10|750729.4|749729.4|750701.4|749701.4|750730.3|749730.3|750699.1|749699.1|33
1644569540000|2022-02-11 08:52:20|750698.5|749698.5|750617.2|749617.2|750698.5|749698.5|750617.2|749617.2|31
1644569550000|2022-02-11 08:52:30|750617.4|749617.4|750625.8|749625.8|750628.2|749628.2|750610.7|749610.7|32
1644569560000|2022-02-11 08:52:40|750627.4|749627.4|750669.7|749669.7|750672.7|749672.7|750627.4|749627.4|36
1644569570000|2022-02-11 08:52:50|750668.5|749668.5|750687.5|749687.5|750687.5|749687.5|750656.1|749656.1|34
1644569580000|2022-02-11 08:53:00|750694|749694|750661.5|749661.5|750802.8|749802.8|750660.6|749660.6|39
1644569590000|2022-02-11 08:53:10|750670.8|749670.8|750613.2|749613.2|750670.8|749670.8|750613.2|749613.2|36
1644569600000|2022-02-11 08:53:20|750623.7|749623.7|750616|749616|750624.9|749624.9|750599.3|749599.3|32
1644569610000|2022-02-11 08:53:30|750616.5|749616.5|750570.6|749570.6|750619|749619|750570.6|749570.6|33
1644569620000|2022-02-11 08:53:40|750576.6|749576.6|750515.2|749515.2|750591.6|749591.6|750507.1|749507.1|37
1644569630000|2022-02-11 08:53:50|750510.8|749510.8|750490.8|749490.8|750978.8|749529.2|750466|748970.8|39
1644569640000|2022-02-11 08:54:00|750494.1|749494.1|750586.2|749586.2|750590|749590|750494.1|749494.1|39
1644569650000|2022-02-11 08:54:10|750588.5|749588.5|750677.4|749677.4|750695.2|749695.2|750577.8|749577.8|35
1644569660000|2022-02-11 08:54:20|750675.2|749675.2|750673.1|749673.1|750677.9|749677.9|750661.2|749661.2|31
1644569670000|2022-02-11 08:54:30|750672.5|749672.5|750638.7|749638.7|750672.8|749672.8|750628.8|749628.8|34
1644569680000|2022-02-11 08:54:40|750639.3|749639.3|750623.9|749623.9|750651.2|749651.2|750622.7|749622.7|29
1644569690000|2022-02-11 08:54:50|750623.3|749623.3|750679.8|749679.8|750693.2|749693.2|750623.2|749623.2|36
1644569700000|2022-02-11 08:55:00|750670.8|749670.8|750756.1|749756.1|750767.8|749767.8|750662.4|749662.4|37
1644569710000|2022-02-11 08:55:10|750755|749755|750733.1|749733.1|750755.1|749755.1|750725.3|749725.3|34
1644569720000|2022-02-11 08:55:20|750733.8|749733.8|750716.8|749716.8|750766.5|749766.5|750697.3|749697.3|33
1644569730000|2022-02-11 08:55:30|750719.6|749719.6|750775.6|749775.6|750775.6|749775.6|750662.7|749662.7|32
1644569740000|2022-02-11 08:55:40|750776.7|749776.7|750758.7|749758.7|750793.7|749793.7|750741.2|749741.2|34
1644569750000|2022-02-11 08:55:50|750761.2|749761.2|750784.2|749784.2|750820.7|749820.7|750757.4|749757.4|38
1644569760000|2022-02-11 08:56:00|750791.1|749791.1|750825.2|749825.2|750848.1|749848.1|750762.3|749762.3|30
1644569770000|2022-02-11 08:56:10|750831.9|749831.9|750740.8|749740.8|750835.1|749835.1|750723.7|749723.7|36
1644569780000|2022-02-11 08:56:20|750725.4|749725.4|750728.5|749728.5|750751|749751|750708.4|749708.4|32
1644569790000|2022-02-11 08:56:30|750732.2|749732.2|750607.4|749607.4|750735.4|749735.4|750592.9|749592.9|38
1644569800000|2022-02-11 08:56:40|750609.6|749609.6|750631|749631|750651.2|749651.2|750603.9|749603.9|27
1644569810000|2022-02-11 08:56:50|750630.6|749630.6|750705|749705|750705|749705|750608.8|749608.8|33
1644569820000|2022-02-11 08:57:00|750714|749714|750832.7|749832.7|750832.7|749832.7|750714|749714|37
1644569830000|2022-02-11 08:57:10|750837.9|749837.9|750855.7|749855.7|750894.8|749894.8|750830.5|749830.5|38
1644569840000|2022-02-11 08:57:20|750854.4|749854.4|750853.8|749853.8|750935.8|749935.8|750853.8|749853.8|38
1644569850000|2022-02-11 08:57:30|750846.1|749846.1|750858.5|749858.5|750864.5|749864.5|750820.8|749820.8|34
1644569860000|2022-02-11 08:57:40|750857.5|749857.5|750853.2|749853.2|750869.7|749869.7|750850.1|749850.1|33
1644569870000|2022-02-11 08:57:50|750858.4|749858.4|750934.8|749934.8|751391.3|749946.4|750857.2|749379.8|32
1644569880000|2022-02-11 08:58:00|750924.2|749924.2|750980.9|749980.9|750980.9|749980.9|750920.6|749920.6|34
1644569890000|2022-02-11 08:58:10|750984.9|749984.9|750953|749953|751020.5|750020.5|750952.4|749952.4|37
1644569900000|2022-02-11 08:58:20|750970.6|749970.6|751053.1|750053.1|751058.7|750058.7|750969.7|749969.7|37
1644569910000|2022-02-11 08:58:30|751067.8|750067.8|751011.2|750011.2|751080.1|750080.1|751006.8|750006.8|35
1644569920000|2022-02-11 08:58:40|751013.2|750013.2|751092.3|750092.3|751104|750104|751012.7|750012.7|34
1644569930000|2022-02-11 08:58:50|751086.8|750086.8|751094|750094|751094|750094|751032|750032|32
1644569940000|2022-02-11 08:59:00|751078.5|750078.5|751106.2|750106.2|751106.2|750106.2|751075.4|750075.4|34
1644569950000|2022-02-11 08:59:10|751105.6|750105.6|751122|750122|751182.1|750182.1|751104.9|750104.9|36
1644569960000|2022-02-11 08:59:20|751092.1|750092.1|751071.9|750071.9|751094.8|750094.8|751055.4|750055.4|33
1644569970000|2022-02-11 08:59:30|751070.7|750070.7|751067.4|750067.4|751072.1|750072.1|751031.2|750031.2|33
1644569980000|2022-02-11 08:59:40|751081.2|750081.2|750985.4|749985.4|751081.2|750081.2|750985.4|749985.4|33
1644569990000|2022-02-11 08:59:50|750992.1|749992.1|751429.1|749429.1|751468|749999.4|750946.6|749429.1|32
1644570000000|2022-02-11 09:00:00|751428|749428|751478.7|749478.7|751478.7|749964.6|750921.3|749428|39
1644570010000|2022-02-11 09:00:10|751471|749471|750921.6|749921.6|751502.3|749944.2|750921.6|749412.7|36
1644570020000|2022-02-11 09:00:20|750936.6|749936.6|751432.8|749432.8|751438.2|749936.6|750936.6|749411.1|37
1644570030000|2022-02-11 09:00:30|751426.3|749426.3|750929.3|749929.3|751431.4|749931|750927.9|749425.2|19
1644570040000|2022-02-11 09:00:40|750929.8|749929.8|751471.9|749471.9|751509.7|750010.7|750926.4|749462.6|34
1644570050000|2022-02-11 09:00:50|750955|749955|751429.3|749429.3|751463.1|749955|750919.6|749414.7|36
1644570060000|2022-02-11 09:01:00|751421|749421|750731|749731|751426.9|749936.1|750731|749415.4|36
1644570070000|2022-02-11 09:01:10|750748.8|749748.8|750722.8|749722.8|750748.8|749748.8|750710.7|749710.7|32
1644570080000|2022-02-11 09:01:20|750721.9|749721.9|750672.4|749672.4|751246.4|749775.1|750658.8|749246.4|35
1644570090000|2022-02-11 09:01:30|750675.9|749675.9|750705.4|749705.4|750722.8|749722.8|750666|749666|35
1644570100000|2022-02-11 09:01:40|750710|749710|750762.3|749762.3|750780.9|749780.9|750700.1|749700.1|35
1644570110000|2022-02-11 09:01:50|750756.3|749756.3|750751.7|749751.7|750759.6|749759.6|750729.7|749729.7|35
1644570120000|2022-02-11 09:02:00|750754.3|749754.3|750714.5|749714.5|750756.7|749756.7|750712.2|749712.2|32
1644570130000|2022-02-11 09:02:10|750741.1|749741.1|750920.8|749920.8|750937.3|749937.3|750723.4|749723.4|37
1644570140000|2022-02-11 09:02:20|750921|749921|750857.1|749857.1|750950.1|749950.1|750852.2|749852.2|28
1644570150000|2022-02-11 09:02:30|750856.1|749856.1|750843.4|749843.4|750867.6|749867.6|750764.6|749764.6|36
1644570160000|2022-02-11 09:02:40|750838|749838|750881.6|749881.6|750895.6|749895.6|750838|749838|34
1644570170000|2022-02-11 09:02:50|750875.7|749875.7|750882.4|749882.4|750890.3|749890.3|750850.9|749850.9|36
1644570180000|2022-02-11 09:03:00|750879.7|749879.7|751058|750058|751068.5|750068.5|750879.7|749879.7|37
1644570190000|2022-02-11 09:03:10|751064.8|750064.8|751029.2|750029.2|751064.8|750064.8|751016|750016|34
1644570200000|2022-02-11 09:03:20|751030.7|750030.7|751116.8|750116.8|751151.5|750151.5|751029.9|750029.9|35
1644570210000|2022-02-11 09:03:30|751110.8|750110.8|751119.1|750119.1|751163|750163|751106.5|750106.5|29
1644570220000|2022-02-11 09:03:40|751126.3|750126.3|751130.2|750130.2|751144|750144|751121.2|750121.2|28
1644570230000|2022-02-11 09:03:50|751144.1|750144.1|751079.3|750079.3|751144.1|750144.1|751078.1|750078.1|28
1644570240000|2022-02-11 09:04:00|751086.7|750086.7|751078.3|750078.3|751086.7|750086.7|751070.4|750070.4|31
1644570250000|2022-02-11 09:04:10|751078.9|750078.9|751079|750079|751093.1|750093.1|751069.6|750069.6|29
1644570260000|2022-02-11 09:04:20|751076.6|750076.6|750937.1|749937.1|751076.6|750076.6|750901.1|749901.1|35
1644570270000|2022-02-11 09:04:30|750937.7|749937.7|750974|749974|750998.2|749998.2|750937.7|749937.7|33
1644570280000|2022-02-11 09:04:40|750973.7|749973.7|750959.9|749959.9|750973.7|749973.7|750918|749918|32
1644570290000|2022-02-11 09:04:50|750957.1|749957.1|750916.6|749916.6|750959.9|749959.9|750888.9|749888.9|34
1644570300000|2022-02-11 09:05:00|750915.4|749915.4|750902.9|749902.9|750918.2|749918.2|750869.5|749869.5|35
1644570310000|2022-02-11 09:05:10|750925.8|749925.8|751082.1|750082.1|751092.6|750092.6|750879.6|749879.6|35
1644570320000|2022-02-11 09:05:20|751104|750104|751091.8|750091.8|751107|750107|751083.5|750083.5|27
1644570330000|2022-02-11 09:05:30|751094.1|750094.1|751123.5|750123.5|751139.2|750139.2|751087.9|750087.9|36
1644570340000|2022-02-11 09:05:40|751121.4|750121.4|751100.1|750100.1|751134.5|750134.5|751095.8|750095.8|30
1644570350000|2022-02-11 09:05:50|751098.2|750098.2|751079.8|750079.8|751110.5|750110.5|751078.4|750078.4|26
1644570360000|2022-02-11 09:06:00|751079|750079|751102.2|750102.2|751122.9|750122.9|751064.9|750064.9|35
1644570370000|2022-02-11 09:06:10|751099.5|750099.5|751209.1|750209.1|751244.7|750244.7|751098|750098|38
1644570380000|2022-02-11 09:06:20|751212.6|750212.6|751194.6|750194.6|751224|750224|751178.8|750178.8|34
1644570390000|2022-02-11 09:06:30|751193.6|750193.6|751198.1|750198.1|751198.1|750198.1|751185.2|750185.2|25
1644570400000|2022-02-11 09:06:40|751227.9|750227.9|751220.7|750220.7|751262.2|750262.2|751220.7|750220.7|27
1644570410000|2022-02-11 09:06:50|751219.1|750219.1|751199.7|750199.7|751229|750229|751176.9|750176.9|29
1644570420000|2022-02-11 09:07:00|751199.2|750199.2|751381.1|750381.1|751381.3|750381.3|751189.5|750189.5|36
1644570430000|2022-02-11 09:07:10|751341.7|750341.7|751526.6|750526.6|751549.9|750549.9|751330.8|750330.8|39
1644570440000|2022-02-11 09:07:20|751516.5|750516.5|751435.2|750435.2|751554.4|750554.4|751435.2|750435.2|38
1644570450000|2022-02-11 09:07:30|751431.7|750431.7|751534.9|750534.9|752035.2|750571.1|751430.1|750035.2|39
1644570460000|2022-02-11 09:07:40|751519.3|750519.3|751504|750504|751529.5|750529.5|751451.6|750451.6|36
1644570470000|2022-02-11 09:07:50|751522.6|750522.6|751519.6|750519.6|751548.9|750548.9|751507.1|750507.1|29
1644570480000|2022-02-11 09:08:00|751515.5|750515.5|751423.3|750423.3|751525.7|750525.7|751421.5|750421.5|32
1644570490000|2022-02-11 09:08:10|751423.7|750423.7|751398|750398|751476.9|750476.9|751390.8|750390.8|37
1644570500000|2022-02-11 09:08:20|751395.7|750395.7|751329.6|750329.6|751395.7|750395.7|751326.4|750326.4|34
1644570510000|2022-02-11 09:08:30|751337.7|750337.7|751381.4|750381.4|751382.6|750382.6|751329.9|750329.9|38
1644570520000|2022-02-11 09:08:40|751389.8|750389.8|751301.7|750301.7|751413.9|750413.9|751301.7|750301.7|34
1644570530000|2022-02-11 09:08:50|751309.1|750309.1|751189.2|750189.2|751310.5|750310.5|751170.8|750170.8|40
1644570540000|2022-02-11 09:09:00|751188|750188|751166.9|750166.9|751192.4|750192.4|751144.1|750144.1|34
1644570550000|2022-02-11 09:09:10|751168.2|750168.2|751142.4|750142.4|751188.6|750188.6|751126.1|750126.1|26
1644570560000|2022-02-11 09:09:20|751141.5|750141.5|751185.7|750185.7|751211.8|750211.8|751132|750132|30
1644570570000|2022-02-11 09:09:30|751186.2|750186.2|751208.7|750208.7|751223.5|750223.5|751186.2|750186.2|38
1644570580000|2022-02-11 09:09:40|751210.6|750210.6|751182.2|750182.2|751210.6|750210.6|751168|750168|29
1644570590000|2022-02-11 09:09:50|751187|750187|751371.7|750371.7|751372.9|750372.9|751184.4|750184.4|31
1644570600000|2022-02-11 09:10:00|751385.9|750385.9|751353|750353|751397|750397|751261.3|750261.3|35
1644570610000|2022-02-11 09:10:10|751347.8|750347.8|752287.7|750287.7|752364.6|750699.7|751347.8|750183|39
1644570620000|2022-02-11 09:10:20|752267.5|750267.5|751639.4|750639.4|752267.5|750749.9|751639.4|750198.2|35
1644570630000|2022-02-11 09:10:30|751636.9|750636.9|751631.9|750631.9|751666.5|750666.5|751568.6|750568.6|34
1644570640000|2022-02-11 09:10:40|751628.6|750628.6|751624.6|750624.6|752174.8|750692.7|751620.7|750171.5|30
1644570650000|2022-02-11 09:10:50|751614.2|750614.2|751496.3|750496.3|751645.2|750645.2|751489.9|750489.9|38
1644570660000|2022-02-11 09:11:00|751503.5|750503.5|751433.8|750433.8|751503.5|750503.5|751384.8|750384.8|36
1644570670000|2022-02-11 09:11:10|751429.5|750429.5|751186.7|750186.7|751429.5|750429.5|751186.7|750186.7|32
1644570680000|2022-02-11 09:11:20|751169.7|750169.7|751177.7|750177.7|751206.8|750206.8|751169.7|750169.7|34
1644570690000|2022-02-11 09:11:30|751170|750170|751165|750165|751194.4|750194.4|751157.9|750157.9|26
1644570700000|2022-02-11 09:11:40|751163.9|750163.9|751114.2|750114.2|751195.6|750195.6|751112.8|750112.8|33
1644570710000|2022-02-11 09:11:50|751113.5|750113.5|751069.5|750069.5|751156.5|750156.5|751069.5|750069.5|29
1644570720000|2022-02-11 09:12:00|751061.5|750061.5|751046.1|750046.1|751066.4|750066.4|751018.7|750018.7|36
1644570730000|2022-02-11 09:12:10|751042.8|750042.8|751242.4|750242.4|751590|750255.5|750988.2|749589.7|37
1644570740000|2022-02-11 09:12:20|751226.7|750226.7|751238.9|750238.9|751238.9|750238.9|751185.2|750185.2|34
1644570750000|2022-02-11 09:12:30|751241.6|750241.6|751225.9|750225.9|751241.6|750241.6|751198.5|750198.5|31
1644570760000|2022-02-11 09:12:40|751210.7|750210.7|751198.6|750198.6|751210.7|750210.7|751183.7|750183.7|27
1644570770000|2022-02-11 09:12:50|751211.2|750211.2|751180.8|750180.8|751232.9|750232.9|751180.8|750180.8|27
1644570780000|2022-02-11 09:13:00|751173.5|750173.5|751141.3|750141.3|751173.5|750173.5|751134.3|750134.3|31
1644570790000|2022-02-11 09:13:10|751140.7|750140.7|751104.8|750104.8|751144.4|750144.4|751091|750091|31
1644570800000|2022-02-11 09:13:20|751104.9|750104.9|751105|750105|751110.1|750110.1|751087.5|750087.5|32
1644570810000|2022-02-11 09:13:30|751104.1|750104.1|751092.7|750092.7|751589.5|750123.6|751077|749577.4|35
1644570820000|2022-02-11 09:13:40|751091.8|750091.8|751114.3|750114.3|751159.4|750159.4|751085.8|750085.8|34
1644570830000|2022-02-11 09:13:50|751096.9|750096.9|751083.7|750083.7|751102.3|750102.3|751072.8|750072.8|33
1644570840000|2022-02-11 09:14:00|751081.4|750081.4|751097.3|750097.3|751126.7|750126.7|751075.1|750075.1|32
1644570850000|2022-02-11 09:14:10|751096.4|750096.4|751086.6|750086.6|751097.8|750097.8|751083|750083|33
1644570860000|2022-02-11 09:14:20|751088.1|750088.1|751065|750065|751574.3|750095.5|751056.2|749566.9|36
1644570870000|2022-02-11 09:14:30|751088|750088|751105.4|750105.4|751120.9|750120.9|751052.5|750052.5|34
1644570880000|2022-02-11 09:14:40|751102|750102|751145.1|750145.1|751146.3|750146.3|751065.7|750065.7|33
1644570890000|2022-02-11 09:14:50|751136.3|750136.3|751102.8|750102.8|751142.5|750142.5|751094|750094|29
1644570900000|2022-02-11 09:15:00|751104.8|750104.8|751241.3|750241.3|751253.3|750253.3|751104.8|750104.8|39
1644570910000|2022-02-11 09:15:10|751233.9|750233.9|751187.8|750187.8|751235.5|750235.5|751171|750171|30
1644570920000|2022-02-11 09:15:20|751187.9|750187.9|751168.3|750168.3|751192.5|750192.5|751148|750148|34
1644570930000|2022-02-11 09:15:30|751102.1|750102.1|751081.4|750081.4|751102.1|750102.1|751079.8|750079.8|34
1644570940000|2022-02-11 09:15:40|751075.1|750075.1|751023.2|750023.2|751075.5|750075.5|750993.8|749993.8|34
1644570950000|2022-02-11 09:15:50|751016.7|750016.7|751009.1|750009.1|751037|750037|750985.4|749985.4|35
1644570960000|2022-02-11 09:16:00|751004.8|750004.8|751068.4|750068.4|751081.5|750081.5|751004.7|750004.7|31
1644570970000|2022-02-11 09:16:10|751066.2|750066.2|751096|750096|751113.6|750113.6|751066.1|750066.1|32
1644570980000|2022-02-11 09:16:20|751092.6|750092.6|751085.8|750085.8|751127.1|750127.1|751057.5|750057.5|32
1644570990000|2022-02-11 09:16:30|751084.8|750084.8|751071.5|750071.5|751124.6|750124.6|751044|750044|29
1644571000000|2022-02-11 09:16:40|751092.5|750092.5|751036.3|750036.3|751092.5|750092.5|751031.2|750031.2|21
1644571010000|2022-02-11 09:16:50|751032.3|750032.3|750904.5|749904.5|751036.8|750036.8|750901.2|749901.2|30
1644571020000|2022-02-11 09:17:00|750905.7|749905.7|750920.4|749920.4|750935.8|749935.8|750904.9|749904.9|32
1644571030000|2022-02-11 09:17:10|750918.8|749918.8|750856.8|749856.8|750932.3|749932.3|750856.8|749856.8|27
1644571040000|2022-02-11 09:17:20|750851.7|749851.7|750821.7|749821.7|750856.2|749856.2|750814.4|749814.4|31
1644571050000|2022-02-11 09:17:30|750821.6|749821.6|750853.5|749853.5|750921.2|749921.2|750821.6|749821.6|35
1644571060000|2022-02-11 09:17:40|750849.9|749849.9|750760.8|749760.8|750896|749896|750699.1|749699.1|35
1644571070000|2022-02-11 09:17:50|750757.5|749757.5|750784.6|749784.6|750820.8|749820.8|750755.2|749755.2|32
1644571080000|2022-02-11 09:18:00|750766.9|749766.9|750763.7|749763.7|750771.8|749771.8|750732.3|749732.3|37
1644571090000|2022-02-11 09:18:10|750751.6|749751.6|750776|749776|750789.5|749789.5|750747.6|749747.6|26
1644571100000|2022-02-11 09:18:20|750776.8|749776.8|750748.3|749748.3|750788.9|749788.9|750736.5|749736.5|28
1644571110000|2022-02-11 09:18:30|750723|749723|750761.9|749761.9|750777.7|749777.7|750723|749723|30
1644571120000|2022-02-11 09:18:40|750768|749768|750756.2|749756.2|750768|749768|750737.8|749737.8|28
1644571130000|2022-02-11 09:18:50|750757.4|749757.4|750767|749767|750773.6|749773.6|750751.2|749751.2|29
1644571140000|2022-02-11 09:19:00|750765.6|749765.6|750716.9|749716.9|750765.6|749765.6|750705.6|749705.6|32
1644571150000|2022-02-11 09:19:10|750716|749716|750764.1|749764.1|750777.7|749777.7|750709.2|749709.2|29
1644571160000|2022-02-11 09:19:20|750763.7|749763.7|750777.5|749777.5|750805.8|749805.8|750756.4|749756.4|28
1644571170000|2022-02-11 09:19:30|750776.8|749776.8|750814.4|749814.4|750821.2|749821.2|750773.8|749773.8|25
1644571180000|2022-02-11 09:19:40|750816.6|749816.6|750805.2|749805.2|750819.7|749819.7|750777.5|749777.5|26
1644571190000|2022-02-11 09:19:50|750816.4|749816.4|750835.7|749835.7|750843.7|749843.7|750786.4|749786.4|32
1644571200000|2022-02-11 09:20:00|750824.8|749824.8|750794|749794|750844.6|749844.6|750787.9|749787.9|36
1644571210000|2022-02-11 09:20:10|750793.2|749793.2|750835.6|749835.6|750839.1|749839.1|750788.6|749788.6|27
1644571220000|2022-02-11 09:20:20|750835.7|749835.7|750822.7|749822.7|750856|749856|750817|749817|26
1644571230000|2022-02-11 09:20:30|750837|749837|750846.1|749846.1|750850.3|749850.3|750826.7|749826.7|28
1644571240000|2022-02-11 09:20:40|750844.8|749844.8|750861|749861|750886.4|749886.4|750844.8|749844.8|27
1644571250000|2022-02-11 09:20:50|750867.2|749867.2|750867.3|749867.3|750912.5|749912.5|750860.4|749860.4|31
1644571260000|2022-02-11 09:21:00|750864.6|749864.6|750979.5|749979.5|750995.6|749995.6|750856.9|749856.9|35
1644571270000|2022-02-11 09:21:10|750979.3|749979.3|750839|749839|751464.5|750020.4|750836|749421.6|40
1644571280000|2022-02-11 09:21:20|750843.5|749843.5|750850.2|749850.2|751387|749883.5|750825.5|749387|33
1644571290000|2022-02-11 09:21:30|750833.8|749833.8|750834.4|749834.4|750858.2|749858.2|750805.5|749805.5|36
1644571300000|2022-02-11 09:21:40|750827.3|749827.3|750834.1|749834.1|750840.4|749840.4|750777.7|749777.7|31
1644571310000|2022-02-11 09:21:50|750912.2|749912.2|750919.8|749919.8|750969.7|749969.7|750903.2|749903.2|35
1644571320000|2022-02-11 09:22:00|750920.1|749920.1|750952.3|749952.3|751002.7|750002.7|750911.3|749911.3|32
1644571330000|2022-02-11 09:22:10|750951.5|749951.5|750899.7|749899.7|750955.8|749955.8|750897.5|749897.5|26
1644571340000|2022-02-11 09:22:20|750902.5|749902.5|750908|749908|750928.5|749928.5|750881.8|749881.8|32
1644571350000|2022-02-11 09:22:30|750882.8|749882.8|750893|749893|750906.7|749906.7|750877.8|749877.8|28
1644571360000|2022-02-11 09:22:40|750882.7|749882.7|750933.3|749933.3|750939.5|749939.5|750878.8|749878.8|26
1644571370000|2022-02-11 09:22:50|750934.2|749934.2|750887|749887|750934.2|749934.2|750858.8|749858.8|30
1644571380000|2022-02-11 09:23:00|750882.9|749882.9|750933.1|749933.1|750934.8|749934.8|750882.1|749882.1|30
1644571390000|2022-02-11 09:23:10|750936.3|749936.3|751048.4|750048.4|751615.4|750134.4|750928.7|749611.8|34
1644571400000|2022-02-11 09:23:20|751051.7|750051.7|751046.6|750046.6|751579|750099.9|751020.7|749578|34
1644571410000|2022-02-11 09:23:30|751041.5|750041.5|751030.2|750030.2|751062.5|750062.5|751021.7|750021.7|32
1644571420000|2022-02-11 09:23:40|751033.1|750033.1|750960.9|749960.9|751033.1|750033.1|750943.9|749943.9|35
1644571430000|2022-02-11 09:23:50|750963.3|749963.3|750924|749924|750963.3|749963.3|750886.3|749886.3|33
1644571440000|2022-02-11 09:24:00|750921.7|749921.7|750914.6|749914.6|750930.1|749930.1|750914.4|749914.4|30
1644571450000|2022-02-11 09:24:10|750915.3|749915.3|750926.8|749926.8|750989.5|749989.5|750915.1|749915.1|28
1644571460000|2022-02-11 09:24:20|750926.4|749926.4|750991.5|749991.5|751028|750028|750926.4|749926.4|34
1644571470000|2022-02-11 09:24:30|750994.2|749994.2|750999.4|749999.4|751019.8|750019.8|750981.6|749981.6|31
1644571480000|2022-02-11 09:24:40|751003.8|750003.8|751013|750013|751024.8|750024.8|750995.8|749995.8|19
1644571490000|2022-02-11 09:24:50|751014.3|750014.3|751098.8|750098.8|751104.7|750104.7|751007.1|750007.1|31
1644571500000|2022-02-11 09:25:00|751121.7|750121.7|751123.2|750123.2|751146.4|750146.4|751097.6|750097.6|32
1644571510000|2022-02-11 09:25:10|751133|750133|751129.5|750129.5|751150.5|750150.5|751118.9|750118.9|28
1644571520000|2022-02-11 09:25:20|751128.2|750128.2|751111.4|750111.4|751129.9|750129.9|751079.5|750079.5|35
1644571530000|2022-02-11 09:25:30|751106|750106|751107.4|750107.4|751113.8|750113.8|751096.9|750096.9|31
1644571540000|2022-02-11 09:25:40|751110.9|750110.9|751118.7|750118.7|751118.7|750118.7|751103.9|750103.9|30
1644571550000|2022-02-11 09:25:50|751106.2|750106.2|751604.5|749604.5|751604.5|750106.2|751073|749604.5|28
1644571560000|2022-02-11 09:26:00|751078.1|750078.1|751326.7|750326.7|751752.5|750326.7|751070.1|749752.5|31
1644571570000|2022-02-11 09:26:10|751320.3|750320.3|751191.1|750191.1|751880.8|750369.6|751184.4|749841.3|36
1644571580000|2022-02-11 09:26:20|751183.3|750183.3|751102.8|750102.8|751206|750206|751095.6|750095.6|32
1644571590000|2022-02-11 09:26:30|751098.1|750098.1|751268.6|750268.6|751293|750293|751058.7|750058.7|30
1644571600000|2022-02-11 09:26:40|751283.3|750283.3|751259.9|750259.9|751321.8|750321.8|751249.5|750249.5|31
1644571610000|2022-02-11 09:26:50|751264.8|750264.8|751218.3|750218.3|751268.3|750268.3|751197.7|750197.7|26
1644571620000|2022-02-11 09:27:00|751215.8|750215.8|751063.1|750063.1|751215.8|750215.8|751062.1|750062.1|30
1644571630000|2022-02-11 09:27:10|751063.9|750063.9|751115.8|750115.8|751115.8|750115.8|751022.7|750022.7|29
1644571640000|2022-02-11 09:27:20|751105.6|750105.6|751074.9|750074.9|751105.6|750105.6|751051.4|750051.4|27
1644571650000|2022-02-11 09:27:30|751130.1|750130.1|751202.4|750202.4|751209|750209|751077|750077|32
1644571660000|2022-02-11 09:27:40|751206.9|750206.9|751117.9|750117.9|751210.7|750210.7|751099.9|750099.9|29
1644571670000|2022-02-11 09:27:50|751117|750117|751104.3|750104.3|751132.4|750132.4|751071.4|750071.4|31
1644571680000|2022-02-11 09:28:00|751107|750107|751174|750174|751187.5|750187.5|751102.8|750102.8|30
1644571690000|2022-02-11 09:28:10|751179.2|750179.2|751200.9|750200.9|751212.2|750212.2|751176.6|750176.6|30
1644571700000|2022-02-11 09:28:20|751202.2|750202.2|751226.1|750226.1|751234.9|750234.9|751196.1|750196.1|24
1644571710000|2022-02-11 09:28:30|751225.6|750225.6|751254|750254|751255.8|750255.8|751215.7|750215.7|27
1644571720000|2022-02-11 09:28:40|751317.9|750317.9|751346.3|750346.3|751411.5|750411.5|751317.9|750317.9|36
1644571730000|2022-02-11 09:28:50|751350.6|750350.6|752081|750081|752133.7|750631.2|751340.5|750026.9|34
1644571740000|2022-02-11 09:29:00|751666.5|750666.5|751735.7|750735.7|752208|750735.7|751666.5|750199.7|38
1644571750000|2022-02-11 09:29:10|751722.7|750722.7|751770.1|750770.1|752258.7|750775.3|751704.2|750223.3|33
1644571760000|2022-02-11 09:29:20|751765.3|750765.3|751722.6|750722.6|751781|750781|751722.6|750722.6|30
1644571770000|2022-02-11 09:29:30|751727.6|750727.6|751679.9|750679.9|751753.5|750753.5|751679.9|750679.9|34
1644571780000|2022-02-11 09:29:40|751674.2|750674.2|751456.3|750456.3|751674.2|750674.2|751450|750450|38
1644571790000|2022-02-11 09:29:50|751456.6|750456.6|751930.8|749930.8|751938.1|750456.6|751376.3|749895.7|40
1644571800000|2022-02-11 09:30:00|751446.4|750446.4|751440|750440|751502.5|750502.5|751439|750439|39
1644571810000|2022-02-11 09:30:10|751433.4|750433.4|751411.3|750411.3|751535.2|750535.2|751411.3|750411.3|35
1644571820000|2022-02-11 09:30:20|751413.2|750413.2|751314|750314|751413.2|750413.2|751296.9|750296.9|33
1644571830000|2022-02-11 09:30:30|751308.8|750308.8|751296.1|750296.1|751317|750317|751234.7|750234.7|35
1644571840000|2022-02-11 09:30:40|751279.4|750279.4|751269.4|750269.4|751787.5|750279.6|751253.1|749763.9|35
1644571850000|2022-02-11 09:30:50|751256.8|750256.8|751289.9|750289.9|751289.9|750289.9|751245.1|750245.1|23
1644571860000|2022-02-11 09:31:00|751280.7|750280.7|751390.9|750390.9|751409.9|750409.9|751280.7|750280.7|39
1644571870000|2022-02-11 09:31:10|751383.9|750383.9|751462.9|750462.9|751491|750491|751383.9|750383.9|35
1644571880000|2022-02-11 09:31:20|751480.7|750480.7|751470.3|750470.3|751485.2|750485.2|751463.8|750463.8|26
1644571890000|2022-02-11 09:31:30|751470.2|750470.2|751461.8|750461.8|751499.8|750499.8|751449.1|750449.1|33
1644571900000|2022-02-11 09:31:40|751460.5|750460.5|751413.9|750413.9|751469.6|750469.6|751413.9|750413.9|29
1644571910000|2022-02-11 09:31:50|751423.5|750423.5|751666.5|750666.5|751699.6|750699.6|751423.5|750423.5|37
1644571920000|2022-02-11 09:32:00|751693.5|750693.5|751737.9|750737.9|751764.6|750764.6|751661|750661|35
1644571930000|2022-02-11 09:32:10|751749.3|750749.3|752470.4|750470.4|752470.4|750890|751696.3|750458.3|34
1644571940000|2022-02-11 09:32:20|752460.6|750460.6|752039.2|751039.2|752570|751078|751930.4|750438.6|39
1644571950000|2022-02-11 09:32:30|752007.9|751007.9|752053.8|751053.8|752061.4|751061.4|751972.8|750972.8|39
1644571960000|2022-02-11 09:32:40|752052.6|751052.6|752044.5|751044.5|752058.9|751058.9|752025.1|751025.1|35
1644571970000|2022-02-11 09:32:50|752044.4|751044.4|752006.3|751006.3|752044.4|751044.4|751965.8|750965.8|38
1644571980000|2022-02-11 09:33:00|752011.7|751011.7|752741.1|750741.1|752741.1|751215|752011.7|750611|40
1644571990000|2022-02-11 09:33:10|752765|750765|752390.3|751390.3|752945.1|751397.7|752172.7|750713.5|39
1644572000000|2022-02-11 09:33:20|752368.3|751368.3|752395|751395|752948.3|751471.1|752368.3|750926.4|35
1644572010000|2022-02-11 09:33:30|752400|751400|752449.1|751449.1|752937.4|751462.7|752383.8|750929.1|31
1644572020000|2022-02-11 09:33:40|752447.7|751447.7|752395.9|751395.9|752914.1|751448.8|752377.8|750909.5|37
1644572030000|2022-02-11 09:33:50|752400.7|751400.7|752281.3|751281.3|752400.7|751400.7|752271.2|751271.2|37
1644572040000|2022-02-11 09:34:00|752267.1|751267.1|752294|751294|752320.8|751320.8|752251.9|751251.9|34
1644572050000|2022-02-11 09:34:10|752279.8|751279.8|752372|751372|752734.5|751372|752225.2|750734.4|33
1644572060000|2022-02-11 09:34:20|752370.1|751370.1|752611.1|751611.1|753038.9|751668.8|752370.1|751031.2|34
1644572070000|2022-02-11 09:34:30|752639.6|751639.6|752663.9|751663.9|753067.5|751670.2|752553.7|751063.7|39
1644572080000|2022-02-11 09:34:40|752661.1|751661.1|752825.9|751825.9|753345.4|751847.4|752657.5|751275.8|38
1644572090000|2022-02-11 09:34:50|752820.8|751820.8|752764|751764|753399.7|751904|752705.8|751248.9|40
1644572100000|2022-02-11 09:35:00|752756.3|751756.3|752862.8|751862.8|753353.6|751968.3|752743|751255.5|38
1644572110000|2022-02-11 09:35:10|752831.2|751831.2|752959.7|751959.7|753518.3|751996.3|752831.2|751333.7|34
1644572120000|2022-02-11 09:35:20|752958.1|751958.1|752794.2|751794.2|753380.8|751958.1|752792.1|751329.3|36
1644572130000|2022-02-11 09:35:30|752795.8|751795.8|752711.5|751711.5|752797.4|751797.4|752692|751692|34
1644572140000|2022-02-11 09:35:40|752707|751707|752707.4|751707.4|752715.8|751715.8|752693.7|751693.7|28
1644572150000|2022-02-11 09:35:50|752708.2|751708.2|753174.4|751174.4|753179.3|751710|752599.2|751112.2|35
1644572160000|2022-02-11 09:36:00|752648.8|751648.8|753130.8|751130.8|753145.9|751648.8|752616.5|751102|38
1644572170000|2022-02-11 09:36:10|753131.4|751131.4|753282.1|751282.1|753300.8|751776.3|752587.3|751111.1|38
1644572180000|2022-02-11 09:36:20|753281.6|751281.6|753183.8|751183.8|753289.9|751728.7|752681.2|751176.5|31
1644572190000|2022-02-11 09:36:30|753187.4|751187.4|753315.3|751315.3|753324.6|751887.1|752673.8|751176.6|34
1644572200000|2022-02-11 09:36:40|753313.1|751313.1|752810.7|751810.7|753327.6|751810.7|752803.9|751308.6|25
1644572210000|2022-02-11 09:36:50|752805.5|751805.5|753179.6|751179.6|753188.5|751809.9|752665.1|751158.6|34
1644572220000|2022-02-11 09:37:00|753170.3|751170.3|752683.1|751683.1|753173.6|751688.1|752655.5|751134.3|35
1644572230000|2022-02-11 09:37:10|752685.6|751685.6|752664.6|751664.6|753166.6|751685.6|752648|751162.4|32
1644572240000|2022-02-11 09:37:20|752659.6|751659.6|752676.4|751676.4|752687.1|751687.1|752635.7|751635.7|34
1644572250000|2022-02-11 09:37:30|752677.1|751677.1|752569.5|751569.5|752677.1|751677.1|752566.3|751566.3|34
1644572260000|2022-02-11 09:37:40|752572.2|751572.2|752554.5|751554.5|752585.8|751585.8|752552.8|751552.8|31
1644572270000|2022-02-11 09:37:50|752514.7|751514.7|752374.7|751374.7|752514.7|751514.7|752367.6|751367.6|37
1644572280000|2022-02-11 09:38:00|752376.5|751376.5|752368.2|751368.2|752885|751386.8|752361.9|750862.3|30
1644572290000|2022-02-11 09:38:10|752357.3|751357.3|752566.6|751566.6|752592.7|751592.7|752357.3|751357.3|38
1644572300000|2022-02-11 09:38:20|752611|751611|752557.4|751557.4|752611|751611|752540|751540|32
1644572310000|2022-02-11 09:38:30|752581.1|751581.1|752616.7|751616.7|752621.7|751621.7|752528.3|751528.3|35
1644572320000|2022-02-11 09:38:40|752688|751688|753336.4|751336.4|753336.4|751781.5|752688|751323.8|38
1644572330000|2022-02-11 09:38:50|753337|751337|752860.9|751860.9|753396.1|751873.4|752823.9|751326.4|36
1644572340000|2022-02-11 09:39:00|752892.3|751892.3|752938.3|751938.3|752938.3|751938.3|752892.3|751892.3|31
1644572350000|2022-02-11 09:39:10|752928.9|751928.9|753021.3|752021.3|753489.4|752043.4|752926.8|751489.4|38
1644572360000|2022-02-11 09:39:20|753019.4|752019.4|752906.2|751906.2|753436.7|752022.6|752899.1|751430.5|40
1644572370000|2022-02-11 09:39:30|752904.8|751904.8|752879.5|751879.5|752904.8|751904.8|752873.1|751873.1|38
1644572380000|2022-02-11 09:39:40|752886.7|751886.7|752950.7|751950.7|753448.9|751961.4|752877.8|751429.2|40
1644572390000|2022-02-11 09:39:50|752951.7|751951.7|752942.5|751942.5|753440|752001.1|752896.3|751398.5|37
1644572400000|2022-02-11 09:40:00|752911.3|751911.3|753027.7|752027.7|753522.1|752038.5|752911.3|751514.7|33
1644572410000|2022-02-11 09:40:10|753044.3|752044.3|753033.9|752033.9|753047.8|752047.8|753011.3|752011.3|36
1644572420000|2022-02-11 09:40:20|753029.6|752029.6|753010.6|752010.6|753034.6|752034.6|753006.5|752006.5|33
1644572430000|2022-02-11 09:40:30|753022.1|752022.1|753084.8|752084.8|753176.7|752176.7|752982.3|751982.3|37
1644572440000|2022-02-11 09:40:40|753004.9|752004.9|752830.5|751830.5|753009.2|752009.2|752826.5|751826.5|36
1644572450000|2022-02-11 09:40:50|752839.2|751839.2|752857.9|751857.9|752877.9|751877.9|752826.1|751826.1|39
1644572460000|2022-02-11 09:41:00|752851.2|751851.2|752748.6|751748.6|752869.7|751869.7|752740|751740|33
1644572470000|2022-02-11 09:41:10|752755.5|751755.5|752740.2|751740.2|752755.5|751755.5|752680.5|751680.5|39
1644572480000|2022-02-11 09:41:20|752738.5|751738.5|752730|751730|752752.2|751752.2|752693.9|751693.9|34
1644572490000|2022-02-11 09:41:30|752720|751720|752700.8|751700.8|752730|751730|752687.4|751687.4|35
1644572500000|2022-02-11 09:41:40|752684.3|751684.3|752603.2|751603.2|752692.7|751692.7|752587|751587|34
1644572510000|2022-02-11 09:41:50|752606.9|751606.9|752550.2|751550.2|752626.8|751626.8|752535.5|751535.5|37
1644572520000|2022-02-11 09:42:00|752545.3|751545.3|752545.4|751545.4|752551.5|751551.5|752509.2|751509.2|37
1644572530000|2022-02-11 09:42:10|752545.2|751545.2|752586.2|751586.2|752586.2|751586.2|752529.1|751529.1|32
1644572540000|2022-02-11 09:42:20|752601.3|751601.3|752746|750746|752824.6|751601.3|752254.6|750737.7|39
1644572550000|2022-02-11 09:42:30|752743|750743|752551.1|750551.1|752751.3|751104.3|752077.6|750527.9|38
1644572560000|2022-02-11 09:42:40|752541.9|750541.9|752544.2|750544.2|752624.8|751120.1|752032|750473.8|40
1644572570000|2022-02-11 09:42:50|752549.8|750549.8|752484.5|750484.5|752549.8|750549.8|752476.2|750476.2|38
1644572580000|2022-02-11 09:43:00|752481.6|750481.6|752460.3|750460.3|752542.1|750940.6|751940.6|750436.6|39
1644572590000|2022-02-11 09:43:10|752492.3|750492.3|752437.2|750437.2|752501.2|750931.9|751917.4|750410.1|40
1644572600000|2022-02-11 09:43:20|752436.2|750436.2|752308.5|750308.5|752440.4|750795.3|751793.3|750272.9|37
1644572610000|2022-02-11 09:43:30|752307.9|750307.9|751702.5|750702.5|752307.9|750808|751696.1|750163.9|37
1644572620000|2022-02-11 09:43:40|751695.6|750695.6|752184.3|750184.3|752186.7|750698.3|751667.7|750157.2|30
1644572630000|2022-02-11 09:43:50|752174.6|750174.6|752427.1|750427.1|752475.5|750475.5|752174.6|750174.6|37
1644572640000|2022-02-11 09:44:00|752424.7|750424.7|752136.8|751136.8|752662.3|751158.1|751974.9|750404.4|37
1644572650000|2022-02-11 09:44:10|752636.6|750636.6|752688.8|750688.8|752693.9|751169.7|752169.7|750595.9|36
1644572660000|2022-02-11 09:44:20|752689.3|750689.3|752610.5|750610.5|752745.5|750745.5|752600.8|750600.8|33
1644572670000|2022-02-11 09:44:30|752598.3|750598.3|751999.7|750999.7|752674.9|751091.6|751999.7|750580.2|38
1644572680000|2022-02-11 09:44:40|752433|750433|751900.7|750900.7|752456.6|750952.4|751900.7|750408.5|36
1644572690000|2022-02-11 09:44:50|751912.4|750912.4|751945.3|750945.3|752395.2|750959.5|751806.1|750375|37
1644572700000|2022-02-11 09:45:00|751938|750938|751981.8|750981.8|752466.1|751027.9|751938|750399.4|38
1644572710000|2022-02-11 09:45:10|751985|750985|751997.8|750997.8|752010.5|751010.5|751973|750973|37
1644572720000|2022-02-11 09:45:20|751997.3|750997.3|752073.7|751073.7|752551|751073.7|751991|750551|35
1644572730000|2022-02-11 09:45:30|752579.4|750579.4|752055.8|751055.8|752581.6|751078.1|752055.8|750546.7|32
1644572740000|2022-02-11 09:45:40|752050.7|751050.7|752334.4|750334.4|752356.1|751083.7|751820|750334.4|37
1644572750000|2022-02-11 09:45:50|751817|750817|751690.5|750690.5|752344.7|750843.2|751690.5|750327.2|37
1644572760000|2022-02-11 09:46:00|751693.7|750693.7|751806.8|750806.8|751819.6|750819.6|751689.7|750689.7|39
1644572770000|2022-02-11 09:46:10|751808.6|750808.6|751777.3|750777.3|752311.9|750842.2|751777.3|750305.2|36
1644572780000|2022-02-11 09:46:20|751776.5|750776.5|751837.5|750837.5|752269.5|750839.9|751740.5|750269.5|35
1644572790000|2022-02-11 09:46:30|751838.7|750838.7|751801.1|750801.1|752350.6|750843|751781.7|750347.9|34
1644572800000|2022-02-11 09:46:40|751797.9|750797.9|751815.9|750815.9|751815.9|750815.9|751775.8|750775.8|27
1644572810000|2022-02-11 09:46:50|751823.1|750823.1|751825.2|750825.2|751897.4|750897.4|751816.7|750816.7|33
1644572820000|2022-02-11 09:47:00|751825.9|750825.9|751890.3|750890.3|751899.6|750899.6|751825.9|750825.9|36
1644572830000|2022-02-11 09:47:10|751886.8|750886.8|751851.9|750851.9|751901.7|750901.7|751847.1|750847.1|35
1644572840000|2022-02-11 09:47:20|751847.2|750847.2|751854.9|750854.9|752315.6|750874.5|751803.6|750307.2|35
1644572850000|2022-02-11 09:47:30|751838.7|750838.7|751893.3|750893.3|751902.4|750902.4|751837.6|750837.6|33
1644572860000|2022-02-11 09:47:40|751897.3|750897.3|752057.4|751057.4|752573.4|751094.8|751802.8|750550|34
1644572870000|2022-02-11 09:47:50|752064|751064|752036.1|751036.1|752067.3|751067.3|752011.2|751011.2|35
1644572880000|2022-02-11 09:48:00|752033.1|751033.1|752118.7|751118.7|752637.5|751145.5|752033.1|750633.4|38
1644572890000|2022-02-11 09:48:10|752118.6|751118.6|752053.8|751053.8|752144|751144|752004.4|751004.4|33
1644572900000|2022-02-11 09:48:20|752050.1|751050.1|752033.9|751033.9|752555.8|751075.3|752025.1|750546.9|35
1644572910000|2022-02-11 09:48:30|752032.4|751032.4|752096.9|751096.9|752561.4|751102|752015.5|750561.4|34
1644572920000|2022-02-11 09:48:40|752079.6|751079.6|752139.7|751139.7|752164.4|751164.4|752079.6|751079.6|36
1644572930000|2022-02-11 09:48:50|752145.4|751145.4|752104.4|751104.4|752145.4|751145.4|752087.6|751087.6|37
1644572940000|2022-02-11 09:49:00|752103.2|751103.2|752202.4|751202.4|752662.3|751207|752103.2|750633.6|36
1644572950000|2022-02-11 09:49:10|752190.8|751190.8|752145.5|751145.5|752655.2|751196.2|752137.5|750655.2|31
1644572960000|2022-02-11 09:49:20|752144.5|751144.5|752198.4|751198.4|752681.5|751208.3|752144.5|750676.8|34
1644572970000|2022-02-11 09:49:30|752196.5|751196.5|752191.2|751191.2|752238.5|751238.5|752163.6|751163.6|29
1644572980000|2022-02-11 09:49:40|752191|751191|752160.2|751160.2|752196.4|751196.4|752153.6|751153.6|34
1644572990000|2022-02-11 09:49:50|752141.6|751141.6|752107.7|751107.7|752158.6|751158.6|752102.8|751102.8|35
1644573000000|2022-02-11 09:50:00|752099.6|751099.6|752127.2|751127.2|752165|751165|752099.6|751099.6|38
1644573010000|2022-02-11 09:50:10|752137.5|751137.5|752178.6|751178.6|752185.4|751185.4|752121.6|751121.6|34
1644573020000|2022-02-11 09:50:20|752173.2|751173.2|752076.6|751076.6|752173.2|751173.2|752076.6|751076.6|29
1644573030000|2022-02-11 09:50:30|752109.4|751109.4|752069.4|751069.4|752109.4|751109.4|752057.6|751057.6|31
1644573040000|2022-02-11 09:50:40|752070.3|751070.3|752071.4|751071.4|752071.4|751071.4|752057.6|751057.6|32
1644573050000|2022-02-11 09:50:50|752084.7|751084.7|752074.1|751074.1|752097.4|751097.4|752024|751024|32
1644573060000|2022-02-11 09:51:00|752080.4|751080.4|752072.7|751072.7|752083.8|751083.8|752056.9|751056.9|30
1644573070000|2022-02-11 09:51:10|752078.4|751078.4|752051.7|751051.7|752078.7|751078.7|752048.3|751048.3|27
1644573080000|2022-02-11 09:51:20|752042.9|751042.9|752032.6|751032.6|752054|751054|752023.7|751023.7|31
1644573090000|2022-02-11 09:51:30|752027.2|751027.2|752047.4|751047.4|752051.8|751051.8|752011.3|751011.3|28
1644573100000|2022-02-11 09:51:40|752056|751056|752058.9|751058.9|752066.4|751066.4|752045|751045|31
1644573110000|2022-02-11 09:51:50|752057.6|751057.6|752016.5|751016.5|752057.6|751057.6|752015.9|751015.9|30
1644573120000|2022-02-11 09:52:00|752037.3|751037.3|752096.9|751096.9|752105.6|751105.6|752037.3|751037.3|33
1644573130000|2022-02-11 09:52:10|752066.9|751066.9|752044.3|751044.3|752091.6|751091.6|752040.3|751040.3|32
1644573140000|2022-02-11 09:52:20|752037.2|751037.2|752074.6|751074.6|752084.4|751084.4|752034.1|751034.1|29
1644573150000|2022-02-11 09:52:30|752079.7|751079.7|752060.5|751060.5|752093.1|751093.1|752056.8|751056.8|34
1644573160000|2022-02-11 09:52:40|752061.9|751061.9|752046.3|751046.3|752112.1|751112.1|752038.4|751038.4|31
1644573170000|2022-02-11 09:52:50|752056.3|751056.3|752046.1|751046.1|752079.8|751079.8|752029.5|751029.5|30
1644573180000|2022-02-11 09:53:00|752093.2|751093.2|752085.1|751085.1|752117.3|751117.3|752085.1|751085.1|23
1644573190000|2022-02-11 09:53:10|752093.3|751093.3|752058|751058|752098.7|751098.7|752052.4|751052.4|30
1644573200000|2022-02-11 09:53:20|752030.1|751030.1|751983.3|750983.3|752059.6|751059.6|751983.3|750983.3|32
1644573210000|2022-02-11 09:53:30|751990.2|750990.2|751880.5|750880.5|751990.2|750990.2|751880.5|750880.5|34
1644573220000|2022-02-11 09:53:40|751892.1|750892.1|751888.7|750888.7|751912.7|750912.7|751875.4|750875.4|27
1644573230000|2022-02-11 09:53:50|751881.1|750881.1|751840.4|750840.4|752358.8|750885.2|751829.2|750343.3|38
1644573240000|2022-02-11 09:54:00|751834.8|750834.8|751872.7|750872.7|751887.9|750887.9|751775|750775|35
1644573250000|2022-02-11 09:54:10|751873.1|750873.1|751871|750871|751903.3|750903.3|751868.7|750868.7|31
1644573260000|2022-02-11 09:54:20|751876.8|750876.8|751824.9|750824.9|752353.2|750890.4|751822.9|750321|27
1644573270000|2022-02-11 09:54:30|751821.6|750821.6|751862.5|750862.5|752360.3|750872.4|751807.2|750355.7|32
1644573280000|2022-02-11 09:54:40|751861.4|750861.4|751898.6|750898.6|752315.4|750912.7|751769|750313.4|30
1644573290000|2022-02-11 09:54:50|751899|750899|751862.1|750862.1|751908.9|750908.9|751862.1|750862.1|28
1644573300000|2022-02-11 09:55:00|751865.9|750865.9|751870.1|750870.1|751882|750882|751847.5|750847.5|30
1644573310000|2022-02-11 09:55:10|751870.7|750870.7|751833.3|750833.3|751871.7|750871.7|751787.4|750787.4|35
1644573320000|2022-02-11 09:55:20|751829.3|750829.3|751876.8|750876.8|751908.9|750908.9|751822.6|750822.6|29
1644573330000|2022-02-11 09:55:30|751865.5|750865.5|751836.5|750836.5|751866.9|750866.9|751836.5|750836.5|29
1644573340000|2022-02-11 09:55:40|751833.6|750833.6|751784|750784|751833.6|750833.6|751755.7|750755.7|29
1644573350000|2022-02-11 09:55:50|751777.5|750777.5|751735.9|750735.9|751860.2|750860.2|751706.7|750706.7|27
1644573360000|2022-02-11 09:56:00|751746|750746|751685.2|750685.2|751748.3|750748.3|751685.2|750685.2|36
1644573370000|2022-02-11 09:56:10|751682.5|750682.5|751634.9|750634.9|751687.1|750687.1|751620|750620|32
1644573380000|2022-02-11 09:56:20|751623.4|750623.4|751581.4|750581.4|751623.4|750623.4|751574|750574|29
1644573390000|2022-02-11 09:56:30|751576.4|750576.4|751409.6|750409.6|751576.4|750576.4|751386.8|750386.8|35
1644573400000|2022-02-11 09:56:40|751407.6|750407.6|751184.6|750184.6|751775.7|750420.7|751167.8|749755.2|35
1644573410000|2022-02-11 09:56:50|751183.8|750183.8|751196.5|750196.5|751209.6|750209.6|751143.6|750143.6|35
1644573420000|2022-02-11 09:57:00|751193.5|750193.5|751209.5|750209.5|751237.1|750237.1|751175.6|750175.6|33
1644573430000|2022-02-11 09:57:10|751212.8|750212.8|751201.6|750201.6|751214.9|750214.9|751173.3|750173.3|33
1644573440000|2022-02-11 09:57:20|751196.1|750196.1|751358.5|750358.5|751358.5|750358.5|751196|750196|37
1644573450000|2022-02-11 09:57:30|751349.6|750349.6|751317|750317|751359.4|750359.4|751308.6|750308.6|33
1644573460000|2022-02-11 09:57:40|751318.1|750318.1|751383.3|750383.3|751397.7|750397.7|751278.1|750278.1|39
1644573470000|2022-02-11 09:57:50|751384.2|750384.2|751462.2|750462.2|751462.2|750462.2|751371.8|750371.8|36
1644573480000|2022-02-11 09:58:00|751457.3|750457.3|751485.1|750485.1|751531.8|750531.8|751448|750448|34
1644573490000|2022-02-11 09:58:10|751479.5|750479.5|751539.1|750539.1|751566.4|750566.4|751479.5|750479.5|34
1644573500000|2022-02-11 09:58:20|751534.1|750534.1|751536.7|750536.7|751554.7|750554.7|751527.1|750527.1|35
1644573510000|2022-02-11 09:58:30|751535.7|750535.7|751465.4|750465.4|751541|750541|751453.3|750453.3|38
1644573520000|2022-02-11 09:58:40|751468.5|750468.5|751417.7|750417.7|751502.1|750502.1|751410|750410|36
1644573530000|2022-02-11 09:58:50|751439.1|750439.1|751343.4|750343.4|751439.1|750439.1|751336.3|750336.3|36
1644573540000|2022-02-11 09:59:00|751340.2|750340.2|751400.9|750400.9|751406|750406|751340.2|750340.2|35
1644573550000|2022-02-11 09:59:10|751394.8|750394.8|751280.6|750280.6|751394.8|750394.8|751278.1|750278.1|36
1644573560000|2022-02-11 09:59:20|751274.7|750274.7|751117.8|750117.8|751626.5|750280.2|751109.6|749606.7|36
1644573570000|2022-02-11 09:59:30|751116|750116|751123.1|750123.1|751123.1|750123.1|751085.7|750085.7|35
1644573580000|2022-02-11 09:59:40|751135.6|750135.6|750872|749872|751432.1|750167.6|750851.6|749355.9|39
1644573590000|2022-02-11 09:59:50|750864.1|749864.1|751428.9|749428.9|751484.9|749932.5|750851.3|749344.5|37
1644573600000|2022-02-11 10:00:00|751426.8|749426.8|751006.6|750006.6|751505.6|750016.4|750882|749426.6|39
1644573610000|2022-02-11 10:00:10|751000.5|750000.5|751146.9|750146.9|751644.6|750165.9|751000.5|749500.3|40
1644573620000|2022-02-11 10:00:20|751145.5|750145.5|751695|749695|751721|750217.8|751145.1|749662.3|33
1644573630000|2022-02-11 10:00:30|751692.5|749692.5|751131.2|750131.2|751703.6|750134.3|751105.1|749616.6|36
1644573640000|2022-02-11 10:00:40|751127|750127|751046.5|750046.5|751592|750127|751042.8|749584.1|35
1644573650000|2022-02-11 10:00:50|751049.9|750049.9|751524.7|749524.7|751556.3|750068.5|750999.1|749511.1|40
1644573660000|2022-02-11 10:01:00|751587.4|749587.4|750909.4|749909.4|751600.9|750083.5|750887.4|749530.7|40
1644573670000|2022-02-11 10:01:10|750904.6|749904.6|750888.5|749888.5|750925.1|749925.1|750878.2|749878.2|37
1644573680000|2022-02-11 10:01:20|750897|749897|750872.6|749872.6|750912.5|749912.5|750859.2|749859.2|34
1644573690000|2022-02-11 10:01:30|750892.9|749892.9|751343|749343|751385.3|749892.9|750847.7|749343|34
1644573700000|2022-02-11 10:01:40|750865|749865|750844.1|749844.1|750874.1|749874.1|750833.7|749833.7|33
1644573710000|2022-02-11 10:01:50|750841.8|749841.8|750820.7|749820.7|750844.8|749844.8|750805|749805|28
1644573720000|2022-02-11 10:02:00|750820.8|749820.8|750798.7|749798.7|750865.2|749865.2|750798.6|749798.6|37
1644573730000|2022-02-11 10:02:10|750792.3|749792.3|750804.9|749804.9|750861.5|749861.5|750792.3|749792.3|36
1644573740000|2022-02-11 10:02:20|750807.2|749807.2|750765.3|749765.3|750808.1|749808.1|750760.1|749760.1|37
1644573750000|2022-02-11 10:02:30|750773.4|749773.4|750783.9|749783.9|750784|749784|750761.1|749761.1|27
1644573760000|2022-02-11 10:02:40|750789.4|749789.4|750668|749668|750789.4|749789.4|750663.3|749663.3|31
1644573770000|2022-02-11 10:02:50|750669.7|749669.7|750931|748931|750931|749691.5|750390.8|748931|36
1644573780000|2022-02-11 10:03:00|750914|748914|750698.9|748698.9|750953.4|749402.6|750225.2|748665|39
1644573790000|2022-02-11 10:03:10|750698.2|748698.2|750911.8|748911.8|751010.6|749010.6|750677.8|748677.8|38
1644573800000|2022-02-11 10:03:20|750924.9|748924.9|750984.5|748984.5|751021.6|749479.6|750479.6|748919|30
1644573810000|2022-02-11 10:03:30|750980.9|748980.9|750401.3|749401.3|750981.8|749459.5|750391.1|748870.2|36
1644573820000|2022-02-11 10:03:40|750877.1|748877.1|750748.4|748748.4|750893|749322.2|750285.1|748747.4|36
1644573830000|2022-02-11 10:03:50|750750.4|748750.4|750792.8|748792.8|750819.2|748819.2|750750.4|748750.4|37
1644573840000|2022-02-11 10:04:00|750783.1|748783.1|750756.9|748756.9|750806.2|748806.2|750729.6|748729.6|31
1644573850000|2022-02-11 10:04:10|750751.9|748751.9|750854.2|748854.2|750878.1|749351.3|750319.3|748751.9|38
1644573860000|2022-02-11 10:04:20|750845.8|748845.8|750758.6|748758.6|750849.5|748849.5|750758.6|748758.6|36
1644573870000|2022-02-11 10:04:30|750759|748759|750827.8|748827.8|750851.3|749268.4|750263.6|748733.6|37
1644573880000|2022-02-11 10:04:40|750341.1|749341.1|750354.4|749354.4|750354.4|749354.4|750286.9|749286.9|36
1644573890000|2022-02-11 10:04:50|750354.5|749354.5|750334.2|749334.2|750417.6|749417.6|750326.1|749326.1|31
1644573900000|2022-02-11 10:05:00|750334|749334|750370.2|749370.2|750885.9|749399|750264.2|748885.9|36
1644573910000|2022-02-11 10:05:10|750374.1|749374.1|750408.9|749408.9|750424.6|749424.6|750368.4|749368.4|33
1644573920000|2022-02-11 10:05:20|750407.5|749407.5|750950.6|748950.6|750961.9|749449.4|750406.9|748944.9|36
1644573930000|2022-02-11 10:05:30|750936.8|748936.8|750921|748921|750952|749453.8|750419.8|748921|32
1644573940000|2022-02-11 10:05:40|750928.4|748928.4|750926.3|748926.3|750936.5|749453.2|750436.4|748922.3|33
1644573950000|2022-02-11 10:05:50|750926.9|748926.9|750495.6|749495.6|750965.2|749495.6|750435.3|748923.6|36
1644573960000|2022-02-11 10:06:00|750558.3|749558.3|750447.5|749447.5|750558.3|749558.3|750441|749441|35
1644573970000|2022-02-11 10:06:10|750442.9|749442.9|750496.8|749496.8|750986|749497.7|750434.6|748986|33
1644573980000|2022-02-11 10:06:20|750495.8|749495.8|750472.1|749472.1|750999.5|749510|750466.6|748999.5|32
1644573990000|2022-02-11 10:06:30|750472.8|749472.8|750352.4|749352.4|750961.2|749494.3|750352.4|748956.5|33
1644574000000|2022-02-11 10:06:40|750347.8|749347.8|750309.4|749309.4|750845|749375.5|750304.4|748844.2|39
1644574010000|2022-02-11 10:06:50|750318.5|749318.5|750222|749222|750339.2|749339.2|750208.4|749208.4|35
1644574020000|2022-02-11 10:07:00|750249.2|749249.2|750149.8|749149.8|750249.2|749249.2|750135.4|749135.4|38
1644574030000|2022-02-11 10:07:10|750147.8|749147.8|750186.8|749186.8|750679.5|749238.1|750147.8|748672.8|37
1644574040000|2022-02-11 10:07:20|750176.7|749176.7|750733.6|748733.6|750755.4|749220.4|750170.2|748714.9|27
1644574050000|2022-02-11 10:07:30|750732.8|748732.8|750763.4|748763.4|750790.6|749287.4|750231.9|748732.8|36
1644574060000|2022-02-11 10:07:40|750760.2|748760.2|750715.3|748715.3|750760.2|749259|750225.9|748712.4|34
1644574070000|2022-02-11 10:07:50|750747.8|748747.8|750229.5|749229.5|750747.8|749238.6|750224.9|748735.2|33
1644574080000|2022-02-11 10:08:00|750226.2|749226.2|750235.8|749235.8|750242.9|749242.9|750200.9|749200.9|33
1644574090000|2022-02-11 10:08:10|750235|749235|750319.9|749319.9|750727.4|749398.8|750227.7|748727.4|29
1644574100000|2022-02-11 10:08:20|750317.4|749317.4|750370.7|749370.7|750880.4|749407.4|750317.4|748861.7|30
1644574110000|2022-02-11 10:08:30|750374.1|749374.1|750330.5|749330.5|750926.7|749388.4|750313.7|748871.1|35
1644574120000|2022-02-11 10:08:40|750308.8|749308.8|750309.4|749309.4|750332.9|749332.9|750307.6|749307.6|31
1644574130000|2022-02-11 10:08:50|750309.8|749309.8|750367|749367|750874.2|749411.9|750309.8|748866.1|33
1644574140000|2022-02-11 10:09:00|750354.8|749354.8|750333.2|749333.2|750870.9|749361.2|750323.1|748813.5|27
1644574150000|2022-02-11 10:09:10|750333.3|749333.3|750348.6|749348.6|750384|749384|750312.5|749312.5|30
1644574160000|2022-02-11 10:09:20|750350.6|749350.6|750346.2|749346.2|750359.1|749359.1|750329.5|749329.5|17
1644574170000|2022-02-11 10:09:30|750339.1|749339.1|750367.5|749367.5|750859|749368.4|750263.9|748833.7|35
1644574180000|2022-02-11 10:09:40|750366.8|749366.8|750365.7|749365.7|750876.7|749385.4|750358|748876.7|29
1644574190000|2022-02-11 10:09:50|750861.8|748861.8|750913.9|748913.9|750958.2|749421.6|750421.6|748842.7|32
1644574200000|2022-02-11 10:10:00|750911.2|748911.2|751235.2|749235.2|751250.4|749474.8|750420.6|748911.2|37
1644574210000|2022-02-11 10:10:10|751242.3|749242.3|751197.2|749197.2|751250.7|749250.7|751164.6|749164.6|36
1644574220000|2022-02-11 10:10:20|751201|749201|751120.7|749120.7|751266.4|749266.4|751119.8|749119.8|33
1644574230000|2022-02-11 10:10:30|751117.9|749117.9|751026.1|749026.1|751128.7|749128.7|751018.4|749018.4|32
1644574240000|2022-02-11 10:10:40|751023.7|749023.7|751012.4|749012.4|751036.9|749036.9|751002.1|749002.1|32
1644574250000|2022-02-11 10:10:50|751009.3|749009.3|751121.4|749121.4|751121.8|749121.8|751007.9|749007.9|36
1644574260000|2022-02-11 10:11:00|751125|749125|751065.7|749065.7|751125|749604.7|750555.9|749065.7|22
1644574270000|2022-02-11 10:11:10|751066.2|749066.2|751033.6|749033.6|751087.6|749087.6|751033.6|749033.6|29
1644574280000|2022-02-11 10:11:20|751038.8|749038.8|751075.4|749075.4|751088.6|749577|750506.1|749007.5|26
1644574290000|2022-02-11 10:11:30|750582.3|749582.3|751045.3|749045.3|751077|749590|750521.5|749031.5|30
1644574300000|2022-02-11 10:11:40|751041.9|749041.9|750797.6|749797.6|751044.5|749828.9|750535.6|749035.3|36
1644574310000|2022-02-11 10:11:50|750803.6|749803.6|751319.6|749319.6|751379.6|749884.6|750778.2|749252.5|36
1644574320000|2022-02-11 10:12:00|750817.4|749817.4|751268.5|749268.5|751328.9|749850|750784.4|749268.5|32
1644574330000|2022-02-11 10:12:10|751279.2|749279.2|750810.4|749810.4|751331|749816.2|750733.6|749231.9|36
1644574340000|2022-02-11 10:12:20|750816.4|749816.4|750867.1|749867.1|751390.6|749875|750807.3|749327.7|26
1644574350000|2022-02-11 10:12:30|750868.5|749868.5|750902.7|749902.7|751451.4|749967.9|750858.5|749376.4|32
1644574360000|2022-02-11 10:12:40|750893|749893|751357.9|749357.9|751370.2|749894.4|750856.4|749325.3|31
1644574370000|2022-02-11 10:12:50|751366.3|749366.3|751306.9|749306.9|751385.2|749906.1|750870|749306.9|35
1644574380000|2022-02-11 10:13:00|751313.1|749313.1|751330.5|749330.5|751344.1|749847.5|750795.3|749296.3|36
1644574390000|2022-02-11 10:13:10|751317.6|749317.6|750829.7|749829.7|751330.9|749853.5|750825.9|749315.9|31
1644574400000|2022-02-11 10:13:20|750835.2|749835.2|751445|749445|751448|749934.5|750835.2|749345.1|33
1644574410000|2022-02-11 10:13:30|751455.5|749455.5|750841.5|749841.5|751459.8|749920.6|750839.1|749444.3|31
1644574420000|2022-02-11 10:13:40|750844.8|749844.8|750892.9|749892.9|751416|749933.6|750820.9|749310.9|34
1644574430000|2022-02-11 10:13:50|750893|749893|750855.8|749855.8|751349.9|749893|750842.1|749331.3|28
1644574440000|2022-02-11 10:14:00|750858.4|749858.4|751104.4|750104.4|751496.1|750104.5|750828.7|749482.8|32
1644574450000|2022-02-11 10:14:10|751117.4|750117.4|751100|750100|751618|750124.7|751097.8|749602|32
1644574460000|2022-02-11 10:14:20|751105.4|750105.4|751095.4|750095.4|751133.7|750133.7|751076.3|750076.3|32
1644574470000|2022-02-11 10:14:30|751501.5|749501.5|750924.3|749924.3|751501.5|749988|750895.5|749425.2|31
1644574480000|2022-02-11 10:14:40|750887.1|749887.1|751413.6|749413.6|751428.1|749938.3|750887.1|749407|28
1644574490000|2022-02-11 10:14:50|751416.3|749416.3|751419.3|749419.3|751424.4|749917|750889.7|749416.2|25
1644574500000|2022-02-11 10:15:00|751415.7|749415.7|750880|749880|751415.7|749909|750872.8|749364.6|30
1644574510000|2022-02-11 10:15:10|750879.7|749879.7|751411.2|749411.2|751411.2|749925.3|750865.6|749402.7|25
1644574520000|2022-02-11 10:15:20|750906.1|749906.1|750880.3|749880.3|750949.5|749949.5|750880.3|749880.3|23
1644574530000|2022-02-11 10:15:30|750887.4|749887.4|750861.8|749861.8|750887.4|749887.4|750850.7|749850.7|26
1644574540000|2022-02-11 10:15:40|750860.1|749860.1|750898.4|749898.4|750916.1|749916.1|750856.5|749856.5|26
1644574550000|2022-02-11 10:15:50|750893.7|749893.7|750873.7|749873.7|750893.7|749893.7|750873.7|749873.7|26
1644574560000|2022-02-11 10:16:00|750874|749874|750872.8|749872.8|750877.3|749877.3|750837.9|749837.9|21
1644574570000|2022-02-11 10:16:10|750870.9|749870.9|750875.5|749875.5|750886.6|749886.6|750870.8|749870.8|19
1644574580000|2022-02-11 10:16:20|750883.9|749883.9|750760.2|749760.2|750883.9|749883.9|750741.9|749741.9|30
1644574590000|2022-02-11 10:16:30|750759.3|749759.3|750757.7|749757.7|750772.8|749772.8|750745.5|749745.5|28
1644574600000|2022-02-11 10:16:40|750757.5|749757.5|750750.6|749750.6|750774.5|749774.5|750690|749690|33
1644574610000|2022-02-11 10:16:50|750758.7|749758.7|750742.7|749742.7|750765.6|749765.6|750739.6|749739.6|32
1644574620000|2022-02-11 10:17:00|750749.5|749749.5|750749.7|749749.7|750757.8|749757.8|750707.5|749707.5|33
1644574630000|2022-02-11 10:17:10|750744.4|749744.4|750768.7|749768.7|750796.9|749796.9|750720.5|749720.5|28
1644574640000|2022-02-11 10:17:20|750778.4|749778.4|750791.8|749791.8|750802.7|749802.7|750761.8|749761.8|33
1644574650000|2022-02-11 10:17:30|750800|749800|750797.6|749797.6|750808.6|749808.6|750783.8|749783.8|34
1644574660000|2022-02-11 10:17:40|750793.4|749793.4|750797.4|749797.4|750802|749802|750787.1|749787.1|25
1644574670000|2022-02-11 10:17:50|750798.1|749798.1|750759.3|749759.3|750798.1|749798.1|750747.2|749747.2|26
1644574680000|2022-02-11 10:18:00|750759|749759|750756.4|749756.4|750785|749785|750748.6|749748.6|27
1644574690000|2022-02-11 10:18:10|750758.6|749758.6|750758.2|749758.2|750772.3|749772.3|750736.7|749736.7|31
1644574700000|2022-02-11 10:18:20|750761.1|749761.1|751202.3|749202.3|751203.4|749778.9|750693.5|749202.3|33
1644574710000|2022-02-11 10:18:30|750717.6|749717.6|750696.8|749696.8|750717.6|749717.6|750664.8|749664.8|23
1644574720000|2022-02-11 10:18:40|750712.5|749712.5|750666.1|749666.1|750712.5|749712.5|750662.5|749662.5|28
1644574730000|2022-02-11 10:18:50|750662|749662|750636.7|749636.7|750721.2|749721.2|750615.9|749615.9|31
1644574740000|2022-02-11 10:19:00|750645.4|749645.4|750550.3|749550.3|751113.9|749645.4|750539.4|749113.9|36
1644574750000|2022-02-11 10:19:10|750551.9|749551.9|750568.1|749568.1|750584.3|749584.3|750534.7|749534.7|28
1644574760000|2022-02-11 10:19:20|750570.5|749570.5|750587.6|749587.6|750603.8|749603.8|750567.4|749567.4|27
1644574770000|2022-02-11 10:19:30|750587|749587|750577|749577|750589.4|749589.4|750557.5|749557.5|19
1644574780000|2022-02-11 10:19:40|750578.1|749578.1|750482.8|749482.8|751050.8|749578.1|750482.6|749027.6|27
1644574790000|2022-02-11 10:19:50|750483.9|749483.9|750413.4|749413.4|750489.8|749489.8|750407.8|749407.8|36
1644574800000|2022-02-11 10:20:00|750398.4|749398.4|750381.1|749381.1|750402.1|749402.1|750378.4|749378.4|25
1644574810000|2022-02-11 10:20:10|750382.8|749382.8|750409.3|749409.3|750453.7|749453.7|750378.5|749378.5|30
1644574820000|2022-02-11 10:20:20|750404.6|749404.6|750966.4|748966.4|750983.2|749515.4|750400.8|748965.3|31
1644574830000|2022-02-11 10:20:30|750463.7|749463.7|750466.2|749466.2|750476.5|749476.5|750458.1|749458.1|18
1644574840000|2022-02-11 10:20:40|750467.5|749467.5|750466.8|749466.8|750469.3|749469.3|750267.7|749267.7|36
1644574850000|2022-02-11 10:20:50|750464|749464|750529.4|749529.4|750664.4|749664.4|750438.7|749438.7|34
1644574860000|2022-02-11 10:21:00|750506.6|749506.6|750367.6|749367.6|750938.1|749539.9|750367.6|748929.1|34
1644574870000|2022-02-11 10:21:10|750377.9|749377.9|750308.1|749308.1|750392|749392|750295.1|749295.1|31
1644574880000|2022-02-11 10:21:20|750297.3|749297.3|750307.9|749307.9|750329.9|749329.9|750297.3|749297.3|30
1644574890000|2022-02-11 10:21:30|750311.7|749311.7|750302.7|749302.7|750807.5|749316.7|750190.4|748795.3|38
1644574900000|2022-02-11 10:21:40|750299.1|749299.1|750739.6|748739.6|750763.5|749299.1|750200.1|748739.6|30
1644574910000|2022-02-11 10:21:50|750727.1|748727.1|750252.2|749252.2|750785.1|749276.9|750227.3|748727.1|36
1644574920000|2022-02-11 10:22:00|750281|749281|750283.2|749283.2|750926.9|749406.9|750246.7|748748.7|37
1644574930000|2022-02-11 10:22:10|750278.5|749278.5|750303.3|749303.3|750822.9|749315.8|750249.3|748778|33
1644574940000|2022-02-11 10:22:20|750288.9|749288.9|750281.1|749281.1|750819.6|749316.1|750255.2|748769|32
1644574950000|2022-02-11 10:22:30|750294|749294|750351|749351|750902.8|749415.6|750294|748895.7|31
1644574960000|2022-02-11 10:22:40|750350.9|749350.9|750386.7|749386.7|750912.9|749440.8|750340.1|748912.9|31
1644574970000|2022-02-11 10:22:50|750406.8|749406.8|750400.7|749400.7|750940.9|749422.7|750387.1|748866|34
1644574980000|2022-02-11 10:23:00|750393.1|749393.1|750337.7|749337.7|750403.6|749403.6|750337.7|749337.7|36
1644574990000|2022-02-11 10:23:10|750337.8|749337.8|750258.3|749258.3|750355.9|749355.9|750242.2|749242.2|38
1644575000000|2022-02-11 10:23:20|750247.9|749247.9|750674.2|748674.2|750699|749247.9|750167.5|748662.9|33
1644575010000|2022-02-11 10:23:30|750670.2|748670.2|750236.8|749236.8|750747.8|749236.8|750175.1|748664.4|28
1644575020000|2022-02-11 10:23:40|750229.5|749229.5|750177.1|749177.1|750229.5|749229.5|750177.1|749177.1|27
1644575030000|2022-02-11 10:23:50|750172.5|749172.5|750183.2|749183.2|750713.7|749209.1|750164.8|748689.2|26
1644575040000|2022-02-11 10:24:00|750187.1|749187.1|750134.5|749134.5|750636.2|749192.4|750113.3|748636.2|37
1644575050000|2022-02-11 10:24:10|750138.6|749138.6|750122|749122|750138.6|749138.6|750115.9|749115.9|30
1644575060000|2022-02-11 10:24:20|750121.8|749121.8|750144.9|749144.9|750647.6|749153.5|750119.8|748632.9|26
1644575070000|2022-02-11 10:24:30|750140.3|749140.3|750145|749145|750633.1|749156.4|750110.9|748633.1|31
1644575080000|2022-02-11 10:24:40|750154.2|749154.2|750138.6|749138.6|750156.3|749156.3|750136|749136|23
1644575090000|2022-02-11 10:24:50|750138.1|749138.1|750107.9|749107.9|750667.5|749171.4|750094.6|748621.3|33
1644575100000|2022-02-11 10:25:00|750122.4|749122.4|750127.6|749127.6|750642.3|749131.6|750112.7|748642.3|25
1644575110000|2022-02-11 10:25:10|750129.8|749129.8|750086.4|749086.4|750634.2|749129.8|750086.4|748603.1|31
1644575120000|2022-02-11 10:25:20|750089.5|749089.5|750819.7|748819.7|750880|749377.2|750089.5|748671.3|29
1644575130000|2022-02-11 10:25:30|750831.1|748831.1|750836.9|748836.9|750840.9|749355.7|750347.9|748819.4|31
1644575140000|2022-02-11 10:25:40|750838.8|748838.8|750830.7|748830.7|750856.8|749340.2|750286.4|748794.6|28
1644575150000|2022-02-11 10:25:50|750829|748829|750774.5|748774.5|750838.6|749327.1|750327.1|748774.5|28
1644575160000|2022-02-11 10:26:00|750303.5|749303.5|750203.8|749203.8|750797.7|749303.5|750199.5|748698.9|26
1644575170000|2022-02-11 10:26:10|750720.1|748720.1|750801.1|748801.1|750801.1|749226.4|750195.8|748693.8|32
1644575180000|2022-02-11 10:26:20|750799.4|748799.4|750804|748804|750876.1|748876.1|750791|748791|34
1644575190000|2022-02-11 10:26:30|750795.9|748795.9|750840.5|748840.5|750840.5|748840.5|750760.3|748760.3|29
1644575200000|2022-02-11 10:26:40|750846.5|748846.5|750801.4|748801.4|750856.6|748856.6|750798.2|748798.2|32
1644575210000|2022-02-11 10:26:50|750812.1|748812.1|750842.7|748842.7|750843.5|749341.4|750325.9|748806|30
1644575220000|2022-02-11 10:27:00|750838.2|748838.2|751237.2|749237.2|751237.2|749309.8|750304.3|748815.6|38
1644575230000|2022-02-11 10:27:10|751213.5|749213.5|751222.6|749222.6|751235.3|749235.3|751192.4|749192.4|36
1644575240000|2022-02-11 10:27:20|751205.7|749205.7|751244.1|749244.1|751304|749304|751205.7|749205.7|34
1644575250000|2022-02-11 10:27:30|751264.3|749264.3|751219|749219|751270.6|749270.6|751189.7|749189.7|33
1644575260000|2022-02-11 10:27:40|751220.1|749220.1|751190.4|749190.4|751257.7|749257.7|751168|749168|32
1644575270000|2022-02-11 10:27:50|751200|749200|751057.3|749057.3|751220|749564.3|750564.3|749020|30
1644575280000|2022-02-11 10:28:00|751053.8|749053.8|751247|749247|751289.4|749289.4|750975.9|748975.9|31
1644575290000|2022-02-11 10:28:10|751244.8|749244.8|751056.6|749056.6|751255|749255|751053.5|749053.5|35
1644575300000|2022-02-11 10:28:20|751055.9|749055.9|751001.5|749001.5|751058|749058|750951.7|748951.7|34
1644575310000|2022-02-11 10:28:30|750995|748995|750945.9|748945.9|751008.7|749008.7|750927.6|748927.6|33
1644575320000|2022-02-11 10:28:40|750945.7|748945.7|751201.4|749201.4|751234.9|749234.9|750903.7|748903.7|38
1644575330000|2022-02-11 10:28:50|751198.4|749198.4|751144.9|749144.9|751210.7|749210.7|751121.8|749121.8|40
1644575340000|2022-02-11 10:29:00|751148.9|749148.9|751092.4|749092.4|751182.7|749182.7|751090.2|749090.2|40
1644575350000|2022-02-11 10:29:10|751120.9|749120.9|751054.1|749054.1|751153.2|749153.2|750990.3|748990.3|36
1644575360000|2022-02-11 10:29:20|751045.9|749045.9|750919.7|748919.7|751045.9|749045.9|750919|748919|34
1644575370000|2022-02-11 10:29:30|750937|748937|750878.3|748878.3|750959.2|748959.2|750861.1|748861.1|31
1644575380000|2022-02-11 10:29:40|750903.7|748903.7|750924.4|748924.4|751030.4|749030.4|750884.8|748884.8|26
1644575390000|2022-02-11 10:29:50|750939.5|748939.5|750724.5|747751.5|751138.1|749020.7|750629.6|747656.6|27
1644575400000|2022-02-11 10:30:00|750616|747643|751491.8|748888.5|752082.7|749391.4|750616|747643|39
1644575410000|2022-02-11 10:30:10|751484.6|748866.9|750724.2|748724.2|751484.6|749119.9|750665.2|748665.2|36
1644575420000|2022-02-11 10:30:20|750710.3|748710.3|750770.4|748770.4|750816.4|748816.4|750710.3|748710.3|29
1644575430000|2022-02-11 10:30:30|750759.1|748759.1|750746.3|748746.3|750817.5|748817.5|750694.4|748694.4|39
1644575440000|2022-02-11 10:30:40|750709|748709|750728|748728|750762.6|748762.6|750690|748690|33
1644575450000|2022-02-11 10:30:50|750821.8|748821.8|750685.8|748685.8|750821.8|748821.8|750684.1|748684.1|35
1644575460000|2022-02-11 10:31:00|750692.6|748692.6|751344.2|749344.2|751395.3|749395.3|750692.6|748692.6|39
1644575470000|2022-02-11 10:31:10|751382.1|749382.1|751704.5|749704.5|751722.8|749722.8|751287.5|749287.5|38
1644575480000|2022-02-11 10:31:20|751687.8|749687.8|751644.6|749644.6|751702.8|749702.8|751477.1|749477.1|39
1644575490000|2022-02-11 10:31:30|751686.9|749686.9|752002.4|750002.4|752060.2|750060.2|751661.3|749661.3|39
1644575500000|2022-02-11 10:31:40|752077.1|750077.1|751793.9|749793.9|752077.1|750077.1|751793.9|749793.9|39
1644575510000|2022-02-11 10:31:50|751776.6|749776.6|751807.7|749807.7|751817.9|749817.9|751746.9|749746.9|37
1644575520000|2022-02-11 10:32:00|751834.5|749834.5|751645.5|749645.5|751936|749936|751645.5|749645.5|38
1644575530000|2022-02-11 10:32:10|751640.4|749640.4|751624.9|749624.9|751753.3|749753.3|751395.7|749395.7|37
1644575540000|2022-02-11 10:32:20|751604.1|749604.1|751508.1|749508.1|751632.5|749632.5|751363.3|749363.3|38
1644575550000|2022-02-11 10:32:30|751520.4|749520.4|751493.3|749493.3|751664.8|749664.8|751473.5|749473.5|33
1644575560000|2022-02-11 10:32:40|751499.9|749499.9|751694.3|749694.3|751718.7|749718.7|751481.2|749481.2|33
1644575570000|2022-02-11 10:32:50|751686.5|749686.5|751768.9|749768.9|751845.6|749845.6|751673.9|749673.9|34
1644575580000|2022-02-11 10:33:00|751782.3|749782.3|752043.3|750043.3|752043.3|750043.3|751755.5|749755.5|36
1644575590000|2022-02-11 10:33:10|752035|750035|751987.6|749987.6|752091.6|750480.3|751480.3|749987.6|28
1644575600000|2022-02-11 10:33:20|751518.2|750518.2|751778.6|749778.6|752051.8|750518.2|751516.4|749716.8|37
1644575610000|2022-02-11 10:33:30|751829.9|749829.9|751857.6|749857.6|751926.5|749926.5|751792|749792|35
1644575620000|2022-02-11 10:33:40|751772.7|749772.7|751621.5|749621.5|751878.3|749878.3|751621.5|749621.5|37
1644575630000|2022-02-11 10:33:50|751623.4|749623.4|751727.4|749727.4|751731.8|749731.8|751569.2|749569.2|34
1644575640000|2022-02-11 10:34:00|751738.4|749738.4|751686.8|749686.8|751756.2|749756.2|751635.7|749635.7|35
1644575650000|2022-02-11 10:34:10|751702.7|749702.7|751831.7|749831.7|751859.7|749859.7|751656.8|749656.8|35
1644575660000|2022-02-11 10:34:20|751830.3|749830.3|751907.8|749907.8|751907.8|749907.8|751817|749817|30
1644575670000|2022-02-11 10:34:30|751908.5|749908.5|751991|749991|752056.2|750056.2|751893.3|749893.3|33
1644575680000|2022-02-11 10:34:40|752045.6|750045.6|752060.6|750060.6|752125.5|750125.5|752025|750025|35
1644575690000|2022-02-11 10:34:50|752065.3|750065.3|752038.1|750038.1|752078.3|750078.3|752018.8|750018.8|32
1644575700000|2022-02-11 10:35:00|752049|750049|752122.2|750122.2|752130.5|750130.5|752037.6|750037.6|35
1644575710000|2022-02-11 10:35:10|752116.9|750116.9|752104|750104|752164.1|750628.3|751628.3|749952.9|39
1644575720000|2022-02-11 10:35:20|752133|750133|752113.1|750113.1|752207|750207|751988.2|749988.2|40
1644575730000|2022-02-11 10:35:30|752163.3|750163.3|752089.1|750089.1|752242.9|750698.4|751698.4|750067.7|37
1644575740000|2022-02-11 10:35:40|752086|750086|751871.2|749871.2|752090.7|750596.9|751596.9|749847.2|38
1644575750000|2022-02-11 10:35:50|751874.3|749874.3|751708.5|749708.5|751874.3|749874.3|751691.2|749691.2|39
1644575760000|2022-02-11 10:36:00|751703.6|749703.6|751707.6|749707.6|751714|749714|751678.7|749678.7|34
1644575770000|2022-02-11 10:36:10|751704.1|749704.1|751502.6|749502.6|751704.1|749704.1|751478.8|749478.8|37
1644575780000|2022-02-11 10:36:20|751502.3|749502.3|751300.9|749300.9|751502.3|749502.3|751300.9|749300.9|40
1644575790000|2022-02-11 10:36:30|751305.7|749305.7|751279.3|749279.3|751312.5|749312.5|751266|749266|36
1644575800000|2022-02-11 10:36:40|751282.4|749282.4|751161|749161|751287.1|749287.1|751133.5|749133.5|36
1644575810000|2022-02-11 10:36:50|751174.2|749174.2|750978.7|748978.7|751188.4|749188.4|750973.7|748973.7|37
1644575820000|2022-02-11 10:37:00|750987.5|748987.5|751180.6|749180.6|751180.6|749672.7|750666.2|748971.1|37
1644575830000|2022-02-11 10:37:10|751175.5|749175.5|751085.9|749085.9|751189.4|749610.1|750598.7|749085.9|34
1644575840000|2022-02-11 10:37:20|751095.6|749095.6|750894.5|748894.5|751095.6|749095.6|750803|748803|39
1644575850000|2022-02-11 10:37:30|750884.1|748884.1|750777.1|748777.1|750884.1|748884.1|750746.7|748746.7|38
1644575860000|2022-02-11 10:37:40|750777.2|748777.2|750821.3|748821.3|750829.4|748829.4|750762.9|748762.9|28
1644575870000|2022-02-11 10:37:50|750823.1|748823.1|750821.4|748821.4|750866.5|749350.6|750348.4|748809.8|26
1644575880000|2022-02-11 10:38:00|750816.9|748816.9|750354.7|749354.7|750886.5|749360.7|750325.5|748811.4|33
1644575890000|2022-02-11 10:38:10|750350|749350|750369.9|749369.9|750893.1|749385.6|750349.5|748832.7|29
1644575900000|2022-02-11 10:38:20|750373.9|749373.9|750322.1|749322.1|750834.8|749374.9|750319.7|748824.9|28
1644575910000|2022-02-11 10:38:30|750328.6|749328.6|750779.6|748779.6|750814.7|749328.6|750285.7|748772.3|30
1644575920000|2022-02-11 10:38:40|750780.6|748780.6|750699.9|748699.9|750787.2|749279.5|750274.8|748693.6|30
1644575930000|2022-02-11 10:38:50|750696.2|748696.2|750210|749210|750703.9|749212.2|750193.2|748685.3|32
1644575940000|2022-02-11 10:39:00|750705.1|748705.1|750715.3|748715.3|750724.6|749234.9|750225.4|748705.1|26
1644575950000|2022-02-11 10:39:10|750211.8|749211.8|750249.7|749249.7|750741.3|749260.4|750211.8|748712.2|27
1644575960000|2022-02-11 10:39:20|750249.3|749249.3|750250.5|749250.5|750752.8|749262.5|750244|748752.8|26
1644575970000|2022-02-11 10:39:30|750247.9|749247.9|750240.2|749240.2|750743|749251.7|750218.7|748726.9|31
1644575980000|2022-02-11 10:39:40|750244.2|749244.2|750696.6|748696.6|750736.9|749252.8|750197.9|748693.2|34
1644575990000|2022-02-11 10:39:50|750692.1|748692.1|750193.9|749193.9|750714.7|749220.9|750173.8|748692.1|35
1644576000000|2022-02-11 10:40:00|750219.3|749219.3|750197.1|749197.1|750721.6|749220.2|750190.1|748681.2|35
1644576010000|2022-02-11 10:40:10|750178.4|749178.4|750166.8|749166.8|750686.3|749178.4|750162.3|748669.5|23
1644576020000|2022-02-11 10:40:20|750165.1|749165.1|750151.6|749151.6|750679.4|749180.2|750150.1|748669.2|26
1644576030000|2022-02-11 10:40:30|750154.5|749154.5|750050.9|749050.9|750546.3|749154.5|750050.3|748546.3|35
1644576040000|2022-02-11 10:40:40|750048.2|749048.2|749983.4|748983.4|750048.2|749048.2|749954.8|748954.8|35
1644576050000|2022-02-11 10:40:50|749977.9|748977.9|749980.7|748980.7|750478.6|748989.6|749972.4|748471|31
1644576060000|2022-02-11 10:41:00|749971|748971|750000.7|749000.7|750008.6|749008.6|749971|748971|31
1644576070000|2022-02-11 10:41:10|750000.6|749000.6|749994.2|748994.2|750496.2|749002.8|749990.5|748490.7|29
1644576080000|2022-02-11 10:41:20|749994.7|748994.7|749982.6|748982.6|749998.1|748998.1|749978.6|748978.6|25
1644576090000|2022-02-11 10:41:30|749975.1|748975.1|749971.2|748971.2|749989.8|748989.8|749959.9|748959.9|29
1644576100000|2022-02-11 10:41:40|749973.2|748973.2|749960.3|748960.3|750462.9|748974.5|749955|748461.7|29
1644576110000|2022-02-11 10:41:50|749961.7|748961.7|749983.2|748983.2|749991|748991|749945.8|748945.8|28
1644576120000|2022-02-11 10:42:00|749984.9|748984.9|749983.2|748983.2|749987.6|748987.6|749962.3|748962.3|25
1644576130000|2022-02-11 10:42:10|749977.1|748977.1|749994.9|748994.9|750491.1|749001.5|749969.1|748478|28
1644576140000|2022-02-11 10:42:20|749994.1|748994.1|749987.7|748987.7|750490|748999.2|749987.7|748483|24
1644576150000|2022-02-11 10:42:30|749985.5|748985.5|750010.1|749010.1|750010.1|749010.1|749982.3|748982.3|32
1644576160000|2022-02-11 10:42:40|750011.1|749011.1|750005.5|749005.5|750506.4|749015|750003.2|748501.8|31
1644576170000|2022-02-11 10:42:50|750004.4|749004.4|750009.4|749009.4|750014.1|749014.1|749984.8|748984.8|29
1644576180000|2022-02-11 10:43:00|750009.9|749009.9|749957.7|748957.7|750525.5|749026.9|749949.6|748457.8|29
1644576190000|2022-02-11 10:43:10|749960.3|748960.3|749952.3|748952.3|749969|748969|749941.6|748941.6|29
1644576200000|2022-02-11 10:43:20|749949.8|748949.8|749948|748948|749964|748964|749945.4|748945.4|33
1644576210000|2022-02-11 10:43:30|749947.9|748947.9|750623.8|748623.8|750623.8|749117.7|749937|748623.5|32
1644576220000|2022-02-11 10:43:40|750623.3|748623.3|750272.4|749272.4|750667|749272.4|750099.3|748596.9|36
1644576230000|2022-02-11 10:43:50|750311.8|749311.8|750919.4|748919.4|750953|749384.6|750311.8|748842.8|37
1644576240000|2022-02-11 10:44:00|750919.2|748919.2|750656.3|748656.3|750919.2|749296.2|750282.1|748655.1|38
1644576250000|2022-02-11 10:44:10|750663.7|748663.7|750112.1|749112.1|750663.7|749128.6|750101.4|748607.2|35
1644576260000|2022-02-11 10:44:20|750113.5|749113.5|750618.6|748618.6|750699.3|749113.5|750072.1|748563.2|34
1644576270000|2022-02-11 10:44:30|750622.5|748622.5|750710.4|748710.4|750751.9|749245.3|750218|748622.5|35
1644576280000|2022-02-11 10:44:40|750700.9|748700.9|750736.9|748736.9|750744.7|749207.2|750168.7|748680.8|32
1644576290000|2022-02-11 10:44:50|750741.5|748741.5|750247.5|749247.5|750810.9|749268.3|750228.6|748741.5|37
1644576300000|2022-02-11 10:45:00|750728.7|748728.7|750227.3|749227.3|750736.4|749235.7|750170.4|748652.8|35
1644576310000|2022-02-11 10:45:10|750220.1|749220.1|750752.1|748752.1|750762.7|749240.6|750197.3|748691.2|34
1644576320000|2022-02-11 10:45:20|750750.9|748750.9|750740.6|748740.6|750803.1|749311.7|750199.4|748678.9|39
1644576330000|2022-02-11 10:45:30|750741.9|748741.9|750899.2|748899.2|750911.8|749242.5|750234.6|748713.6|38
1644576340000|2022-02-11 10:45:40|750933.3|748933.3|750966.4|748966.4|751004|749503.4|750476.1|748925.2|37
1644576350000|2022-02-11 10:45:50|750958.1|748958.1|751003|749003|751088.1|749088.1|750958.1|748958.1|34
1644576360000|2022-02-11 10:46:00|750995.7|748995.7|751099.4|749099.4|751120.1|749120.1|750995.7|748995.7|36
1644576370000|2022-02-11 10:46:10|751103.5|749103.5|751114.2|749114.2|751114.2|749114.2|751083.9|749083.9|33
1644576380000|2022-02-11 10:46:20|751111.7|749111.7|751089.5|749089.5|751123.7|749123.7|751075.7|749075.7|38
1644576390000|2022-02-11 10:46:30|751080.3|749080.3|751047.7|749047.7|751102.7|749102.7|751044.2|749044.2|34
1644576400000|2022-02-11 10:46:40|751054.1|749054.1|751076.4|749076.4|751130.8|749130.8|751003.8|749003.8|38
1644576410000|2022-02-11 10:46:50|751054.2|749054.2|750949.6|748949.6|751054.2|749054.2|750944.6|748944.6|38
1644576420000|2022-02-11 10:47:00|750953.3|748953.3|750929.4|748929.4|750987.2|749443.3|750443.3|748918.2|38
1644576430000|2022-02-11 10:47:10|750933.1|748933.1|751103.2|749103.2|751126.6|749126.6|750933.1|748933.1|38
1644576440000|2022-02-11 10:47:20|751102.1|749102.1|750604.3|749604.3|751117.1|749614.2|750585.1|749079.9|37
1644576450000|2022-02-11 10:47:30|750603.5|749603.5|751452.5|749452.5|751462.2|749620.7|750603.5|749121.1|39
1644576460000|2022-02-11 10:47:40|751452.3|749452.3|751529.3|749529.3|751532|749905.7|750899.9|749404.6|38
1644576470000|2022-02-11 10:47:50|751560.6|749560.6|751641.5|749641.5|751695.1|749695.1|751554.3|749554.3|40
1644576480000|2022-02-11 10:48:00|751664.7|749664.7|751636.9|749636.9|751679.7|750165|751165|749573|39
1644576490000|2022-02-11 10:48:10|751645.8|749645.8|751609.4|749609.4|751701.2|749701.2|751569.6|749569.6|35
1644576500000|2022-02-11 10:48:20|751602.5|749602.5|751609|749609|751676.2|749676.2|751602.5|749602.5|36
1644576510000|2022-02-11 10:48:30|751602.3|749602.3|751596.9|749596.9|751643.1|749643.1|751579.1|749579.1|38
1644576520000|2022-02-11 10:48:40|751589.5|749589.5|751865.9|749865.9|751904.9|750390.2|751238.9|749587.8|37
1644576530000|2022-02-11 10:48:50|751866.4|749866.4|751931.8|749931.8|751944.5|749944.5|751843.7|749843.7|37
1644576540000|2022-02-11 10:49:00|751926.8|749926.8|752045.6|750045.6|752045.8|750573|751539.1|749892.7|33
1644576550000|2022-02-11 10:49:10|752054.7|750054.7|752068.7|750068.7|752127.1|750127.1|752052.4|750052.4|32
1644576560000|2022-02-11 10:49:20|752072|750072|751530.2|750530.2|752072|750562.6|751530.2|750037.9|32
1644576570000|2022-02-11 10:49:30|751527.3|750527.3|751595.4|750595.4|752024.3|750630.5|751516.9|750022.2|36
1644576580000|2022-02-11 10:49:40|752059|750059|751634.4|750634.4|752142.1|750638.2|751543.9|750043|37
1644576590000|2022-02-11 10:49:50|751628.6|750628.6|751618.8|750618.8|751641|750641|751605.8|750605.8|35
1644576600000|2022-02-11 10:50:00|751619.4|750619.4|752232.8|750232.8|752265.1|750750.8|751568.9|750130.4|36
1644576610000|2022-02-11 10:50:10|752227.4|750227.4|752205.6|750205.6|752227.4|750227.4|752187.1|750187.1|34
1644576620000|2022-02-11 10:50:20|752180.9|750180.9|751719.7|750719.7|752244.5|750719.7|751668.1|750180.9|33
1644576630000|2022-02-11 10:50:30|751703|750703|751681.2|750681.2|752205.7|750703|751674|750173.9|32
1644576640000|2022-02-11 10:50:40|751678.8|750678.8|751632.2|750632.2|752140|750678.8|751631.5|750132.9|33
1644576650000|2022-02-11 10:50:50|751612.6|750612.6|751683.4|750683.4|752129.9|750700.6|751588.8|750100.8|30
1644576660000|2022-02-11 10:51:00|751683.8|750683.8|751662.7|750662.7|751698.5|750698.5|751660.2|750660.2|35
1644576670000|2022-02-11 10:51:10|751675.2|750675.2|751690.8|750690.8|751727.7|750727.7|751674.7|750674.7|29
1644576680000|2022-02-11 10:51:20|751684.8|750684.8|751712.1|750712.1|752222.4|750758.5|751683.1|750216.6|37
1644576690000|2022-02-11 10:51:30|751703.3|750703.3|751844|750844|752352|750847.5|751679.2|750190.6|36
1644576700000|2022-02-11 10:51:40|751845.7|750845.7|752126.6|750126.6|752278.5|750845.7|751840.7|750126.6|36
1644576710000|2022-02-11 10:51:50|752130|750130|751989.8|749989.8|752130|750130|751972.8|749972.8|35
1644576720000|2022-02-11 10:52:00|751986.1|749986.1|752142.3|750142.3|752142.3|750142.3|751918|749918|34
1644576730000|2022-02-11 10:52:10|752141.7|750141.7|752031.7|750031.7|752143.7|750143.7|752020.6|750020.6|32
1644576740000|2022-02-11 10:52:20|752029.7|750029.7|752084.7|750084.7|752122|750122|752024.1|750024.1|34
1644576750000|2022-02-11 10:52:30|752086.8|750086.8|751890.1|749890.1|752088.3|750088.3|751890.1|749890.1|30
1644576760000|2022-02-11 10:52:40|751890|749890|751730.9|749730.9|751897.4|749897.4|751730.9|749730.9|35
1644576770000|2022-02-11 10:52:50|751730.7|749730.7|751797.3|749797.3|751846.5|749846.5|751727.1|749727.1|40
1644576780000|2022-02-11 10:53:00|751780.2|749780.2|751728.6|749728.6|751780.2|749780.2|751706.9|749706.9|31
1644576790000|2022-02-11 10:53:10|751730.2|749730.2|751856.3|749856.3|751876.9|749876.9|751695.2|749695.2|37
1644576800000|2022-02-11 10:53:20|751863.9|749863.9|751865.9|749865.9|751894.6|749894.6|751839.9|749839.9|33
1644576810000|2022-02-11 10:53:30|751861.6|749861.6|751830.3|749830.3|751873.1|749873.1|751821.6|749821.6|31
1644576820000|2022-02-11 10:53:40|751826.5|749826.5|751768.7|749768.7|751899.1|749899.1|751768.7|749768.7|35
1644576830000|2022-02-11 10:53:50|751768.4|749768.4|751966.8|749966.8|751966.8|749966.8|751737.4|749737.4|31
1644576840000|2022-02-11 10:54:00|751967.7|749967.7|751959.6|749959.6|752052.7|750052.7|751954.3|749954.3|37
1644576850000|2022-02-11 10:54:10|751952.1|749952.1|752210.7|750210.7|752210.7|750210.7|751952.1|749952.1|30
1644576860000|2022-02-11 10:54:20|752207.8|750207.8|752185.8|750185.8|752207.8|750207.8|752152.9|750152.9|32
1644576870000|2022-02-11 10:54:30|752188.8|750188.8|752118.6|750118.6|752188.8|750188.8|752097.2|750097.2|35
1644576880000|2022-02-11 10:54:40|752119.9|750119.9|751939.3|749939.3|752119.9|750119.9|751939.3|749939.3|33
1644576890000|2022-02-11 10:54:50|751931.9|749931.9|751900.2|749900.2|751940.3|749940.3|751887.9|749887.9|29
1644576900000|2022-02-11 10:55:00|751902.3|749902.3|751908.1|749908.1|751938.8|749938.8|751892.4|749892.4|22
1644576910000|2022-02-11 10:55:10|751915.1|749915.1|752126.4|750126.4|752181.1|750181.1|751915.1|749915.1|38
1644576920000|2022-02-11 10:55:20|752130.8|750130.8|752000.7|750000.7|752134.2|750134.2|751974.2|749974.2|33
1644576930000|2022-02-11 10:55:30|752000.9|750000.9|751989.3|749989.3|752010.9|750010.9|751981|749981|29
1644576940000|2022-02-11 10:55:40|751989.6|749989.6|751998.6|749998.6|752007.9|750007.9|751983.8|749983.8|31
1644576950000|2022-02-11 10:55:50|751997.8|749997.8|752000.4|750000.4|752010.5|750010.5|751975|749975|29
1644576960000|2022-02-11 10:56:00|751996.4|749996.4|751976.6|749976.6|752002.2|750002.2|751975.4|749975.4|31
1644576970000|2022-02-11 10:56:10|751980.4|749980.4|751937.5|749937.5|752128.8|750128.8|751934.7|749934.7|39
1644576980000|2022-02-11 10:56:20|751926.4|749926.4|751949.1|749949.1|751955.8|749955.8|751925.3|749925.3|38
1644576990000|2022-02-11 10:56:30|751945.6|749945.6|751406.7|749406.7|751945.6|749945.6|751406.7|749406.7|40
1644577000000|2022-02-11 10:56:40|751417.6|749417.6|751297|749297|751426.9|749426.9|751295.4|749295.4|40
1644577010000|2022-02-11 10:56:50|751296|749296|751284.7|749284.7|751333.2|749333.2|751267.5|749267.5|40
1644577020000|2022-02-11 10:57:00|751290.8|749290.8|751139.5|749139.5|751315.4|749315.4|751085.1|749085.1|40
1644577030000|2022-02-11 10:57:10|751179.8|749179.8|751430|749430|751503.7|749503.7|751131.3|749131.3|40
1644577040000|2022-02-11 10:57:20|751429|749429|751371.8|749371.8|751429|749429|751365|749365|32
1644577050000|2022-02-11 10:57:30|751368.8|749368.8|751502.3|749502.3|751504.3|749504.3|751336.5|749336.5|33
1644577060000|2022-02-11 10:57:40|751498.2|749498.2|751493.7|749493.7|751502.2|749502.2|751459.5|749459.5|28
1644577070000|2022-02-11 10:57:50|751492.5|749492.5|751448.8|749448.8|751494.1|749494.1|751441.4|749441.4|27
1644577080000|2022-02-11 10:58:00|751441.5|749441.5|751490.2|749490.2|751490.6|749490.6|751439.7|749439.7|29
1644577090000|2022-02-11 10:58:10|751473.6|749473.6|751529.4|749529.4|751529.6|749529.6|751473.6|749473.6|31
1644577100000|2022-02-11 10:58:20|751530.8|749530.8|751787|749787|751791.2|750234.4|751210.9|749528|31
1644577110000|2022-02-11 10:58:30|751788|749788|751791.1|749791.1|751804.6|749804.6|751736.1|749736.1|28
1644577120000|2022-02-11 10:58:40|751788.5|749788.5|751917.7|749917.7|751918.9|750298.1|751298.1|749787.6|30
1644577130000|2022-02-11 10:58:50|751915.5|749915.5|751891.4|749891.4|751957.7|749957.7|751842.2|749842.2|32
1644577140000|2022-02-11 10:59:00|751884.2|749884.2|751755.1|749755.1|751913.7|749913.7|751747.2|749747.2|33
1644577150000|2022-02-11 10:59:10|751756|749756|751730.3|749730.3|751756|749756|751707.7|749707.7|29
1644577160000|2022-02-11 10:59:20|751729.2|749729.2|751566.6|749566.6|751730.9|749730.9|751564|749564|30
1644577170000|2022-02-11 10:59:30|751565.1|749565.1|751433.6|749433.6|751566.7|750002.9|751002.9|749433.6|33
1644577180000|2022-02-11 10:59:40|751433.9|749433.9|751516.1|749516.1|751531|749531|751415.8|749415.8|33
1644577190000|2022-02-11 10:59:50|751515.5|749515.5|750916.2|748916.2|751533.8|749533.8|750837|748837|30
1644577200000|2022-02-11 11:00:00|750919.2|748919.2|750916|748916|750937.4|748937.4|750853.1|748853.1|35
1644577210000|2022-02-11 11:00:10|750905.4|748905.4|750933.2|748933.2|750975.2|748975.2|750855.2|748855.2|33
1644577220000|2022-02-11 11:00:20|750918.8|748918.8|750876.2|748876.2|750992.7|748992.7|750860.5|748860.5|34
1644577230000|2022-02-11 11:00:30|750879.7|748879.7|750948.5|748948.5|750951.3|748951.3|750846.7|748846.7|33
1644577240000|2022-02-11 11:00:40|750942.2|748942.2|750947.6|748947.6|750958.7|748958.7|750930.5|748930.5|26
1644577250000|2022-02-11 11:00:50|750949.8|748949.8|750951.2|748951.2|751011.6|749011.6|750901.7|748901.7|27
1644577260000|2022-02-11 11:01:00|750934.8|748934.8|750929.3|748929.3|750943.8|748943.8|750922.2|748922.2|17
1644577270000|2022-02-11 11:01:10|750928.3|748928.3|751004.4|749004.4|751036.3|749036.3|750897.7|748897.7|30
1644577280000|2022-02-11 11:01:20|751010.2|749010.2|751087.3|749087.3|751119.9|749119.9|751008.4|749008.4|30
1644577290000|2022-02-11 11:01:30|751087.9|749087.9|750957.3|748957.3|751107|749107|750957.3|748957.3|31
1644577300000|2022-02-11 11:01:40|750938.9|748938.9|750708.7|748708.7|750941.5|748941.5|750696.3|748696.3|36
1644577310000|2022-02-11 11:01:50|750705.6|748705.6|750717.9|748717.9|750726|748726|750703.5|748703.5|19
1644577320000|2022-02-11 11:02:00|750710.7|748710.7|750927.5|748927.5|750958.4|748958.4|750705.6|748705.6|26
1644577330000|2022-02-11 11:02:10|750933.4|748933.4|750837.7|748837.7|750944.9|748944.9|750837.7|748837.7|29
1644577340000|2022-02-11 11:02:20|750873.3|748873.3|750795.4|748795.4|750882.2|748882.2|750795.4|748795.4|27
1644577350000|2022-02-11 11:02:30|750807.6|748807.6|750687.2|748687.2|750807.6|748807.6|750683.4|748683.4|25
1644577360000|2022-02-11 11:02:40|750671.4|748671.4|750634.7|748634.7|750675.6|748675.6|750634.7|748634.7|23
1644577370000|2022-02-11 11:02:50|750635.1|748635.1|750814.4|748814.4|750816.6|748816.6|750617.8|748617.8|28
1644577380000|2022-02-11 11:03:00|750809.7|748809.7|750802.7|748802.7|750811.9|748811.9|750796|748796|17
1644577390000|2022-02-11 11:03:10|750802.2|748802.2|750853.7|748853.7|750853.7|749331.3|750328.9|748772.5|25
1644577400000|2022-02-11 11:03:20|750854.3|748854.3|750333.2|749333.2|750856.4|749336.6|750333.2|748839.6|23
1644577410000|2022-02-11 11:03:30|750328.4|749328.4|751452.6|749452.6|751488.6|749488.6|750328.4|748828.9|30
1644577420000|2022-02-11 11:03:40|751383.9|749383.9|750990.1|748990.1|751473.1|749473.1|750984.2|748984.2|40
1644577430000|2022-02-11 11:03:50|750995.9|748995.9|750991.2|748991.2|751010|749010|750966.2|748966.2|37
1644577440000|2022-02-11 11:04:00|750989.7|748989.7|750963.6|748963.6|750992|748992|750957.2|748957.2|27
1644577450000|2022-02-11 11:04:10|750962.3|748962.3|750993|748993|751132.2|749132.2|750950.6|748950.6|33
1644577460000|2022-02-11 11:04:20|751000.6|749000.6|750968.5|748968.5|751053.6|749053.6|750958.8|748958.8|31
1644577470000|2022-02-11 11:04:30|750966.3|748966.3|751012.5|749012.5|751033.6|749033.6|750966.1|748966.1|28
1644577480000|2022-02-11 11:04:40|751046.9|749046.9|750913.8|748913.8|751046.9|749046.9|750908.9|748908.9|36
1644577490000|2022-02-11 11:04:50|750915.5|748915.5|750964.3|748964.3|750982.6|748982.6|750915.5|748915.5|31
1644577500000|2022-02-11 11:05:00|750957.9|748957.9|751069.7|749069.7|751160.3|749160.3|750928.5|748928.5|36
1644577510000|2022-02-11 11:05:10|751063.5|749063.5|750834.2|748834.2|751155.9|749155.9|750834.2|748834.2|38
1644577520000|2022-02-11 11:05:20|750838.1|748838.1|751077|749077|751253.3|749253.3|750831|748831|39
1644577530000|2022-02-11 11:05:30|751076.9|749076.9|751056.2|749056.2|751119.8|749119.8|750998.7|748998.7|37
1644577540000|2022-02-11 11:05:40|751058.8|749058.8|751062.8|749062.8|751085.5|749085.5|751056.1|749056.1|31
1644577550000|2022-02-11 11:05:50|751062.2|749062.2|750572.7|749572.7|751071.5|749572.7|750538.5|749025|31
1644577560000|2022-02-11 11:06:00|750536.6|749536.6|750994.2|748994.2|751088.4|749545.2|750536|748949.9|34
1644577570000|2022-02-11 11:06:10|751034|749034|751113.4|749113.4|751115.8|749115.8|751024.3|749024.3|34
1644577580000|2022-02-11 11:06:20|751103.6|749103.6|750654|749654|751127.6|749664.6|750642|749103.6|35
1644577590000|2022-02-11 11:06:30|750653.2|749653.2|750673.3|749673.3|750683.5|749683.5|750649.2|749649.2|35
1644577600000|2022-02-11 11:06:40|750669.9|749669.9|750645.5|749645.5|751192.7|749685.5|750645.5|749185.1|24
1644577610000|2022-02-11 11:06:50|750644.5|749644.5|751040.4|749040.4|751097.6|749654.9|750633.6|749034.1|28
1644577620000|2022-02-11 11:07:00|751031.6|749031.6|750548.4|749548.4|751061.1|749553.6|750513.7|748988.7|37
1644577630000|2022-02-11 11:07:10|750558.2|749558.2|750555.3|749555.3|751063.3|749580.2|750554.1|749062.6|33
1644577640000|2022-02-11 11:07:20|750552.6|749552.6|750537.1|749537.1|750552.6|749552.6|750514.9|749514.9|32
1644577650000|2022-02-11 11:07:30|750537.6|749537.6|750521.5|749521.5|750582.7|749582.7|750521.5|749521.5|28
1644577660000|2022-02-11 11:07:40|750542.9|749542.9|750538.2|749538.2|750550.2|749550.2|750524.3|749524.3|33
1644577670000|2022-02-11 11:07:50|750533.3|749533.3|750540.3|749540.3|750564.1|749564.1|750533.3|749533.3|29
1644577680000|2022-02-11 11:08:00|750543.7|749543.7|750551.6|749551.6|750551.6|749551.6|750521.6|749521.6|30
1644577690000|2022-02-11 11:08:10|750548.8|749548.8|751060.8|749060.8|751062.7|749570.1|750542.2|749060.8|27
1644577700000|2022-02-11 11:08:20|751063|749063|750547|749547|751067.1|749561.8|750534.6|749049.2|27
1644577710000|2022-02-11 11:08:30|750548.3|749548.3|750539.7|749539.7|751045.3|749554.6|750524.9|749036.1|37
1644577720000|2022-02-11 11:08:40|750533.6|749533.6|750560.1|749560.1|751068|749579.2|750533.6|749032.1|35
1644577730000|2022-02-11 11:08:50|750560.8|749560.8|750454|749454|750562.7|749562.7|750444.6|749444.6|32
1644577740000|2022-02-11 11:09:00|750441.5|749441.5|750347.6|749347.6|750933.6|749448.4|750326.8|748890|35
1644577750000|2022-02-11 11:09:10|750350.8|749350.8|750500.9|749500.9|750977.7|749500.9|750337|748845.9|35
1644577760000|2022-02-11 11:09:20|750502|749502|750510.7|749510.7|750510.7|749510.7|750476.8|749476.8|23
1644577770000|2022-02-11 11:09:30|750507.5|749507.5|750470|749470|750507.5|749507.5|750468.2|749468.2|25
1644577780000|2022-02-11 11:09:40|750470.6|749470.6|750466.1|749466.1|750471.9|749471.9|750437.4|749437.4|28
1644577790000|2022-02-11 11:09:50|750470|749470|750466.2|749466.2|750470.4|749470.4|750459.5|749459.5|24
1644577800000|2022-02-11 11:10:00|750465.4|749465.4|750468.4|749468.4|750468.4|749468.4|750460|749460|19
1644577810000|2022-02-11 11:10:10|750467.4|749467.4|750460|749460|750474.1|749474.1|750460|749460|20
1644577820000|2022-02-11 11:10:20|750471|749471|750467.8|749467.8|750471|749471|750456.7|749456.7|21
1644577830000|2022-02-11 11:10:30|750462.2|749462.2|750543.9|749543.9|751058.8|749554.5|750454.7|749053.8|27
1644577840000|2022-02-11 11:10:40|750544.3|749544.3|750525.1|749525.1|751031.9|749562.1|750521.1|749019.7|30
1644577850000|2022-02-11 11:10:50|750521.4|749521.4|750472.9|749472.9|750527.9|749527.9|750461.4|749461.4|25
1644577860000|2022-02-11 11:11:00|750466.5|749466.5|750412.7|749412.7|750962.3|749485|750412.7|748951.1|37
1644577870000|2022-02-11 11:11:10|750460.5|749460.5|750442|749442|750976|749474.2|750439.2|748943.5|33
1644577880000|2022-02-11 11:11:20|750449.1|749449.1|750458.6|749458.6|750970.4|749477|750434.9|748961.9|25
1644577890000|2022-02-11 11:11:30|750461.8|749461.8|750468.8|749468.8|750470.9|749470.9|750458.3|749458.3|29
1644577900000|2022-02-11 11:11:40|750461.4|749461.4|750466.3|749466.3|750971.4|749481.5|750440.3|748932.4|33
1644577910000|2022-02-11 11:11:50|750466.9|749466.9|750500.2|749500.2|750502.3|749502.3|750459.3|749459.3|29
1644577920000|2022-02-11 11:12:00|750503|749503|750466.4|749466.4|751007.6|749508|750466.4|748962.8|33
1644577930000|2022-02-11 11:12:10|750467.7|749467.7|750470|749470|750958.8|749476.5|750457.8|748958.6|29
1644577940000|2022-02-11 11:12:20|750468.2|749468.2|750581.3|749581.3|751124.4|749620|750468.2|748955|34
1644577950000|2022-02-11 11:12:30|750577.4|749577.4|750628|749628|751106.8|749628|750568.6|749067.8|33
1644577960000|2022-02-11 11:12:40|750627|749627|751091.4|749091.4|751226.4|749706.4|750577.3|749068.5|35
1644577970000|2022-02-11 11:12:50|751096.3|749096.3|750548|749548|751096.3|749562.5|750520.1|749020.2|30
1644577980000|2022-02-11 11:13:00|750547.8|749547.8|750564.9|749564.9|751077.4|749591.8|750547.8|749066.5|31
1644577990000|2022-02-11 11:13:10|750565.3|749565.3|751278|749278|751279.4|749777.5|750564.8|749272.9|35
1644578000000|2022-02-11 11:13:20|751291.5|749291.5|750749.1|749749.1|751291.5|749775.6|750749|749272.2|30
1644578010000|2022-02-11 11:13:30|750744.2|749744.2|751223|749223|751227.1|749749.9|750732.4|749213.4|29
1644578020000|2022-02-11 11:13:40|751225.7|749225.7|750727.8|749727.8|751258.2|749749.7|750715.9|749219.5|34
1644578030000|2022-02-11 11:13:50|750724.4|749724.4|750726.7|749726.7|750726.7|749726.7|750676.1|749676.1|35
1644578040000|2022-02-11 11:14:00|750731.4|749731.4|750725.5|749725.5|751265.8|749747.5|750720.3|749219.6|33
1644578050000|2022-02-11 11:14:10|750739.4|749739.4|750543.3|749543.3|751149.9|749739.4|750543.3|749076.3|36
1644578060000|2022-02-11 11:14:20|750551.9|749551.9|750557.5|749557.5|750580.3|749580.3|750551.9|749551.9|28
1644578070000|2022-02-11 11:14:30|750556.5|749556.5|751070.1|749070.1|751077.1|749574.4|750552.1|749066.4|31
1644578080000|2022-02-11 11:14:40|751074.3|749074.3|751078.8|749078.8|751081.9|749081.9|751062.6|749062.6|33
1644578090000|2022-02-11 11:14:50|751077.9|749077.9|751087.9|749087.9|751087.9|749574.4|750570.8|749062.1|36
1644578100000|2022-02-11 11:15:00|751088.5|749088.5|751120.7|749120.7|751190.5|749599.2|750599.2|749078.2|37
1644578110000|2022-02-11 11:15:10|751131.5|749131.5|751121.8|749121.8|751142.9|749142.9|751111.6|749111.6|26
1644578120000|2022-02-11 11:15:20|751121.6|749121.6|751245.2|749245.2|751283.8|749691.5|750674.1|749081.3|34
1644578130000|2022-02-11 11:15:30|751236.7|749236.7|751232.2|749232.2|751254.2|749254.2|751219.5|749219.5|32
1644578140000|2022-02-11 11:15:40|751241.2|749241.2|751303.5|749303.5|751320.7|749741|750723.8|749207.7|32
1644578150000|2022-02-11 11:15:50|751312.9|749312.9|751363.3|749363.3|751396|749396|751309.3|749309.3|34
1644578160000|2022-02-11 11:16:00|751358.8|749358.8|751376.1|749376.1|751382.1|749382.1|751357.7|749357.7|32
1644578170000|2022-02-11 11:16:10|751383.6|749383.6|751283|749283|751383.7|749383.7|751273.9|749273.9|33
1644578180000|2022-02-11 11:16:20|751289|749289|751285.2|749285.2|751393.2|749393.2|751231.9|749231.9|36
1644578190000|2022-02-11 11:16:30|751293|749293|751316|749316|751342|749342|751280.1|749280.1|33
1644578200000|2022-02-11 11:16:40|751319.9|749319.9|751278.4|749278.4|751327.6|749327.6|751278.1|749278.1|32
1644578210000|2022-02-11 11:16:50|751286.9|749286.9|751224|749224|751286.9|749733.1|750717.9|749214.7|29
1644578220000|2022-02-11 11:17:00|751222.3|749222.3|750658|749658|751222.3|749718.2|750609.4|749220.7|32
1644578230000|2022-02-11 11:17:10|750660.7|749660.7|751284.3|749284.3|751286.7|749728.7|750641.8|749142.5|28
1644578240000|2022-02-11 11:17:20|751284.4|749284.4|751257.6|749257.6|751302.2|749302.2|751241|749241|29
1644578250000|2022-02-11 11:17:30|751256.8|749256.8|751256|749256|751327|749327|751225.4|749225.4|36
1644578260000|2022-02-11 11:17:40|751257.8|749257.8|751229.5|749229.5|751285.8|749775.7|750757.8|749219.3|31
1644578270000|2022-02-11 11:17:50|751231.8|749231.8|751236.5|749236.5|751240.3|749240.3|751200.9|749200.9|35
1644578280000|2022-02-11 11:18:00|751236.3|749236.3|751234.9|749234.9|751241.6|749241.6|751228.9|749228.9|24
1644578290000|2022-02-11 11:18:10|751235.6|749235.6|751293.6|749293.6|751372.2|749811.1|750740.6|749230.3|34
1644578300000|2022-02-11 11:18:20|751303|749303|751339.6|749339.6|751381.6|749381.6|751279.1|749279.1|32
1644578310000|2022-02-11 11:18:30|751351.7|749351.7|750849.4|749849.4|751390|749857.2|750842.6|749347.9|30
1644578320000|2022-02-11 11:18:40|750853.1|749853.1|750938.6|749938.6|751348|749953.7|750836.4|749342.4|33
1644578330000|2022-02-11 11:18:50|750930.9|749930.9|751458.8|749458.8|751468.6|749981.7|750901.4|749448.5|37
1644578340000|2022-02-11 11:19:00|750967.4|749967.4|750924.9|749924.9|751409.4|749967.4|750887.8|749403.1|34
1644578350000|2022-02-11 11:19:10|750925.9|749925.9|750924.9|749924.9|750950.1|749950.1|750915.5|749915.5|30
1644578360000|2022-02-11 11:19:20|750922.8|749922.8|750970.1|749970.1|750970.8|749970.8|750920.7|749920.7|34
1644578370000|2022-02-11 11:19:30|750969.7|749969.7|750959|749959|751441.2|749969.7|750931.5|749441.2|34
1644578380000|2022-02-11 11:19:40|750963.3|749963.3|751148.6|750148.6|751150.3|750150.3|750943|749943|34
1644578390000|2022-02-11 11:19:50|751156|750156|751709.7|749709.7|751751|750220.7|751156|749680.2|39
1644578400000|2022-02-11 11:20:00|751710.8|749710.8|751707.1|749707.1|751714|750216.5|751202|749700.9|33
1644578410000|2022-02-11 11:20:10|751707.9|749707.9|751542|749542|751707.9|750208.9|751195.4|749542|28
1644578420000|2022-02-11 11:20:20|751539.9|749539.9|751042.6|750042.6|751550.7|750042.6|751007.8|749474|36
1644578430000|2022-02-11 11:20:30|751033.8|750033.8|751013.1|750013.1|751514.9|750044.9|750973.1|749512.2|31
1644578440000|2022-02-11 11:20:40|751019|750019|751012|750012|751039.4|750039.4|750980.6|749980.6|33
1644578450000|2022-02-11 11:20:50|751018.3|750018.3|750962.1|749962.1|751498.9|750018.3|750962.1|749468.8|30
1644578460000|2022-02-11 11:21:00|750960.7|749960.7|751002.8|750002.8|751485.7|750013.3|750959.6|749479.8|32
1644578470000|2022-02-11 11:21:10|751024.8|750024.8|751036.7|750036.7|751037.5|750037.5|751007.7|750007.7|27
1644578480000|2022-02-11 11:21:20|751034.8|750034.8|751504.4|749504.4|751507.5|750045.5|751015.6|749504.4|25
1644578490000|2022-02-11 11:21:30|751506.5|749506.5|751019.6|750019.6|751506.5|750025|751003.6|749502.6|25
1644578500000|2022-02-11 11:21:40|751011.9|750011.9|751026.9|750026.9|751042.7|750042.7|751011.8|750011.8|23
1644578510000|2022-02-11 11:21:50|751027.1|750027.1|751056|750056|751585.3|750083.7|751027.1|749569.9|22
1644578520000|2022-02-11 11:22:00|751058.4|750058.4|751563.1|749563.1|751563.1|750061.3|751049.1|749552.7|24
1644578530000|2022-02-11 11:22:10|751562.8|749562.8|751024.4|750024.4|751562.8|750051.7|751012.9|749562.8|23
1644578540000|2022-02-11 11:22:20|751024.5|750024.5|751041.3|750041.3|751045.4|750045.4|751024.5|750024.5|23
1644578550000|2022-02-11 11:22:30|751044.2|750044.2|751520|749520|751520.4|750044.5|751027.6|749518.9|20
1644578560000|2022-02-11 11:22:40|751018.1|750018.1|751395.3|749395.3|751493|750018.1|750961.4|749395.3|34
1644578570000|2022-02-11 11:22:50|751363.2|749363.2|751388|749388|751388.5|749931.1|750875.4|749363.2|26
1644578580000|2022-02-11 11:23:00|751388.6|749388.6|750809.4|749809.4|751394|749825.3|750802.6|749287.7|25
1644578590000|2022-02-11 11:23:10|750804.6|749804.6|751461.5|749461.5|751486.1|749988.6|750798.5|749360.4|32
1644578600000|2022-02-11 11:23:20|750961.6|749961.6|751414.2|749414.2|751505.8|749992.9|750908.4|749411.5|30
1644578610000|2022-02-11 11:23:30|751417.5|749417.5|751362.7|749362.7|751417.5|749873.4|750839|749350.1|32
1644578620000|2022-02-11 11:23:40|751360.9|749360.9|751434|749434|751482.7|749965.8|750850.1|749351.6|34
1644578630000|2022-02-11 11:23:50|751422.2|749422.2|750908.8|749908.8|751457.6|749929.8|750898.4|749388|31
1644578640000|2022-02-11 11:24:00|750905|749905|750926.7|749926.7|750939.5|749939.5|750903.5|749903.5|25
1644578650000|2022-02-11 11:24:10|750924.2|749924.2|751335.4|749335.4|751369|749927|750850.2|749331.8|31
1644578660000|2022-02-11 11:24:20|751340.9|749340.9|751518.6|749518.6|751522.8|749895.8|750873.2|749337.3|30
1644578670000|2022-02-11 11:24:30|751518.8|749518.8|751655.7|749655.7|751691|750111.3|751040.6|749518.8|36
1644578680000|2022-02-11 11:24:40|751662.6|749662.6|751218.1|750218.1|751782.7|750234.1|751159|749662.6|32
1644578690000|2022-02-11 11:24:50|751211.3|750211.3|751215|750215|751751.7|750243.7|751188|749707.7|25
1644578700000|2022-02-11 11:25:00|751228.3|750228.3|751715|749715|751719.7|750239.8|751197.1|749690.7|29
1644578710000|2022-02-11 11:25:10|751700.7|749700.7|751738.4|749738.4|751746.9|750253.9|751212.4|749697.3|27
1644578720000|2022-02-11 11:25:20|751726.7|749726.7|751251|750251|751763.2|750263.1|751226.6|749726.7|24
1644578730000|2022-02-11 11:25:30|751244.6|750244.6|751229.7|750229.7|751742.6|750273.8|751203.3|749702.5|29
1644578740000|2022-02-11 11:25:40|751222.7|750222.7|751605.3|749605.3|751677.4|750227.6|751143.5|749563.1|33
1644578750000|2022-02-11 11:25:50|751093.7|750093.7|751585.1|749585.1|751588.1|750101.9|751069.9|749572.6|27
1644578760000|2022-02-11 11:26:00|751053.8|750053.8|751602.4|749602.4|751617.2|750085.8|751035.7|749532.4|35
1644578770000|2022-02-11 11:26:10|751596.8|749596.8|751149.4|750149.4|751682.5|750195.2|751108.9|749596.8|31
1644578780000|2022-02-11 11:26:20|751146|750146|751166.7|750166.7|751719.5|750217.2|751144.2|749669.9|27
1644578790000|2022-02-11 11:26:30|751178.4|750178.4|751552.6|749552.6|751678|750178.4|751144|749552.6|26
1644578800000|2022-02-11 11:26:40|751560.9|749560.9|751552.1|749552.1|751560.9|749560.9|751494.4|749494.4|28
1644578810000|2022-02-11 11:26:50|751546.9|749546.9|751110.2|750110.2|751619.5|750117.9|751053.6|749546.9|28
1644578820000|2022-02-11 11:27:00|751114.3|750114.3|751636.3|749636.3|751636.3|750114.3|751096.2|749554|27
1644578830000|2022-02-11 11:27:10|751632.7|749632.7|751627.2|749627.2|751637.6|750136.9|751126.3|749574.8|27
1644578840000|2022-02-11 11:27:20|751640.2|749640.2|751644.3|749644.3|751671.8|750177.3|751138.9|749613.8|38
1644578850000|2022-02-11 11:27:30|751652|749652|751634.9|749634.9|751677.5|750189.6|751153.4|749616.3|35
1644578860000|2022-02-11 11:27:40|751633.7|749633.7|751217.7|750217.7|751751.8|750272.8|751171.5|749633.7|33
1644578870000|2022-02-11 11:27:50|751255.4|750255.4|751224.5|750224.5|751753|750281.5|751163|749675.4|31
1644578880000|2022-02-11 11:28:00|751226.7|750226.7|751666.2|749666.2|751686.2|750226.7|751134.9|749632.8|35
1644578890000|2022-02-11 11:28:10|751671.3|749671.3|751243.4|750243.4|751725.1|750248.1|751225.9|749655.2|30
1644578900000|2022-02-11 11:28:20|751241.8|750241.8|751767.2|749767.2|751767.6|750264.4|751230|749718.2|34
1644578910000|2022-02-11 11:28:30|751259.4|750259.4|751347.6|750347.6|751856.1|750361|751245.5|749726.3|31
1644578920000|2022-02-11 11:28:40|751364.4|750364.4|751353.8|750353.8|751379.7|750379.7|751313.3|750313.3|29
1644578930000|2022-02-11 11:28:50|751368|750368|751856|749856|751907.8|750374.1|751346.1|749843.5|32
1644578940000|2022-02-11 11:29:00|751857.1|749857.1|751263.9|750263.9|751857.1|750371.8|751256.1|749752.3|24
1644578950000|2022-02-11 11:29:10|751254.9|750254.9|751726.7|749726.7|751737.1|750259.8|751213.1|749726.7|30
1644578960000|2022-02-11 11:29:20|751733.3|749733.3|751941.1|749941.1|751975.5|750435.3|751287.8|749733.3|31
1644578970000|2022-02-11 11:29:30|751943.3|749943.3|751416.1|750416.1|751943.3|750435.8|751410.7|749914.8|29
1644578980000|2022-02-11 11:29:40|751415.9|750415.9|751403.4|750403.4|751415.9|750415.9|751360.6|750360.6|27
1644578990000|2022-02-11 11:29:50|751410.9|750410.9|751912.9|749912.9|751927.5|750424.9|751395.4|749887.9|30
1644579000000|2022-02-11 11:30:00|751913|749913|751417.7|750417.7|751914.5|750417.7|751381.3|749879.8|28
1644579010000|2022-02-11 11:30:10|751415.9|750415.9|751401.8|750401.8|751942.3|750450.7|751399.6|749922.7|35
1644579020000|2022-02-11 11:30:20|751401.1|750401.1|751434.8|750434.8|751439.9|750439.9|751401.1|750401.1|28
1644579030000|2022-02-11 11:30:30|751436.2|750436.2|751513.5|750513.5|752000.6|750529.9|751418.5|749925.9|30
1644579040000|2022-02-11 11:30:40|752015.2|750015.2|751524.8|750524.8|752023.4|750538.7|751495.4|750001.6|33
1644579050000|2022-02-11 11:30:50|751517.4|750517.4|751519.4|750519.4|752013|750527.4|751512.9|750003.9|30
1644579060000|2022-02-11 11:31:00|751523.5|750523.5|751520.4|750520.4|751541.7|750541.7|751520.4|750520.4|22
1644579070000|2022-02-11 11:31:10|751520.7|750520.7|751564.1|750564.1|752050|750574.3|751511.9|749990.8|27
1644579080000|2022-02-11 11:31:20|751565.6|750565.6|751498.1|750498.1|751569.4|750569.4|751496.7|750496.7|29
1644579090000|2022-02-11 11:31:30|751500.3|750500.3|751501.5|750501.5|751994.9|750507.6|751476.5|749962.2|29
1644579100000|2022-02-11 11:31:40|751503.7|750503.7|751479|750479|751504.4|750504.4|751454.4|750454.4|31
1644579110000|2022-02-11 11:31:50|751493.1|750493.1|751959.3|749959.3|751984.7|750493.1|751387.9|749862.8|31
1644579120000|2022-02-11 11:32:00|751452.5|750452.5|751537.7|750537.7|752056.4|750558.4|751382.6|749908.8|34
1644579130000|2022-02-11 11:32:10|751536.7|750536.7|751547.3|750547.3|751556.5|750556.5|751536.2|750536.2|26
1644579140000|2022-02-11 11:32:20|751547|750547|751511.2|750511.2|752053|750548.9|751511.2|750015.9|21
1644579150000|2022-02-11 11:32:30|751998.9|749998.9|751458|750458|751998.9|750486.9|751440.9|749945|33
1644579160000|2022-02-11 11:32:40|751456|750456|751459.5|750459.5|751954|750486.4|751410.9|749946.6|37
1644579170000|2022-02-11 11:32:50|751445.3|750445.3|751515.2|750515.2|751968.5|750519.7|751423.5|749934|30
1644579180000|2022-02-11 11:33:00|751517|750517|751474|750474|751552.8|750552.8|751456.3|750456.3|27
1644579190000|2022-02-11 11:33:10|751454.2|750454.2|751965.5|749965.5|751965.8|750474.8|751428|749956.5|33
1644579200000|2022-02-11 11:33:20|751962.2|749962.2|751491.2|750491.2|751962.2|750498.3|751459.7|749959.5|25
1644579210000|2022-02-11 11:33:30|751499.7|750499.7|751494.3|750494.3|752000.5|750513.7|751483.3|750000.5|22
1644579220000|2022-02-11 11:33:40|751491|750491|751491|750491|751526|750526|751490.4|750490.4|28
1644579230000|2022-02-11 11:33:50|751492.7|750492.7|751517.5|750517.5|751522.4|750522.4|751491.9|750491.9|26
1644579240000|2022-02-11 11:34:00|751516.4|750516.4|751555|750555|751565.8|750565.8|751505.4|750505.4|29
1644579250000|2022-02-11 11:34:10|751549.9|750549.9|751524.1|750524.1|751575.2|750575.2|751507.4|750507.4|27
1644579260000|2022-02-11 11:34:20|752034.1|750034.1|751496.1|750496.1|752034.1|750573|751489.8|750003.3|27
1644579270000|2022-02-11 11:34:30|751495.7|750495.7|751492.9|750492.9|751992.7|750495.8|751453.6|749989.7|30
1644579280000|2022-02-11 11:34:40|751491.5|750491.5|751483.7|750483.7|751985.3|750543.4|751470.5|749985.3|28
1644579290000|2022-02-11 11:34:50|751971|749971|752054|750054|752054|750565.8|751506.9|749971|32
1644579300000|2022-02-11 11:35:00|752048.7|750048.7|751589.7|750589.7|752052.4|750603.2|751553.6|750043.9|23
1644579310000|2022-02-11 11:35:10|751590.3|750590.3|751601.4|750601.4|751604.1|750604.1|751583.2|750583.2|19
1644579320000|2022-02-11 11:35:20|751599.8|750599.8|751537.1|750537.1|752078.3|750606.5|751531.5|750058.5|28
1644579330000|2022-02-11 11:35:30|751532.2|750532.2|751544.8|750544.8|752038.9|750556.6|751502.1|750038.9|24
1644579340000|2022-02-11 11:35:40|751543.1|750543.1|751545.8|750545.8|751546.6|750546.6|751525.3|750525.3|21
1644579350000|2022-02-11 11:35:50|751543|750543|752047.8|750047.8|752047.8|750575.9|751542.4|750044.8|26
1644579360000|2022-02-11 11:36:00|751553.9|750553.9|751551.5|750551.5|752054.6|750567.9|751535.7|750048.2|22
1644579370000|2022-02-11 11:36:10|751548.4|750548.4|751546.3|750546.3|751559.8|750559.8|751545|750545|25
1644579380000|2022-02-11 11:36:20|751548.3|750548.3|751511.2|750511.2|752050.5|750548.3|751496|750042.3|26
1644579390000|2022-02-11 11:36:30|751499.9|750499.9|751501.2|750501.2|751512.3|750512.3|751493.9|750493.9|19
1644579400000|2022-02-11 11:36:40|751513.5|750513.5|751510.1|750510.1|752003.5|750541.8|751504.8|749999.6|23
1644579410000|2022-02-11 11:36:50|751503.7|750503.7|751504.8|750504.8|751511.7|750511.7|751502.4|750502.4|18
1644579420000|2022-02-11 11:37:00|751506.7|750506.7|751522.4|750522.4|751538.1|750538.1|751497.1|750497.1|24
1644579430000|2022-02-11 11:37:10|751536.4|750536.4|751574.9|750574.9|751591.3|750591.3|751513.5|750513.5|29
1644579440000|2022-02-11 11:37:20|751570.8|750570.8|751560.4|750560.4|751585.2|750585.2|751560.4|750560.4|17
1644579450000|2022-02-11 11:37:30|751559|750559|751563.9|750563.9|752061.9|750593.1|751514.6|750045.7|27
1644579460000|2022-02-11 11:37:40|751565.3|750565.3|751579.4|750579.4|752029.3|750591.9|751542.2|750029.3|17
1644579470000|2022-02-11 11:37:50|751573.1|750573.1|751502.9|750502.9|751573.1|750573.1|751491.7|750491.7|28
1644579480000|2022-02-11 11:38:00|751502.4|750502.4|751509.4|750509.4|751969.4|750516.5|751460.7|749966.8|32
1644579490000|2022-02-11 11:38:10|751510.3|750510.3|751490.2|750490.2|751988.9|750510.3|751473.6|749982.8|28
1644579500000|2022-02-11 11:38:20|751486.6|750486.6|751487.9|750487.9|751493.9|750493.9|751482.4|750482.4|16
1644579510000|2022-02-11 11:38:30|751481.7|750481.7|751488.2|750488.2|751488.2|750488.2|751481.3|750481.3|19
1644579520000|2022-02-11 11:38:40|751489.9|750489.9|751488.5|750488.5|751493.8|750493.8|751486.3|750486.3|17
1644579530000|2022-02-11 11:38:50|751486.6|750486.6|751960.9|749960.9|751960.9|750486.8|751476.9|749960.9|19
1644579540000|2022-02-11 11:39:00|751967.5|749967.5|751424.7|750424.7|751967.6|750482.7|751409.4|749967.5|30
1644579550000|2022-02-11 11:39:10|751420.6|750420.6|751392.7|750392.7|751432.5|750432.5|751392.7|750392.7|31
1644579560000|2022-02-11 11:39:20|751421.7|750421.7|751443.7|750443.7|751443.7|750443.7|751394.9|750394.9|30
1644579570000|2022-02-11 11:39:30|751445|750445|751437.4|750437.4|751445.9|750445.9|751422.4|750422.4|26
1644579580000|2022-02-11 11:39:40|751441.1|750441.1|751479.1|750479.1|752003.2|750522.7|751422.9|750003.2|26
1644579590000|2022-02-11 11:39:50|751472.2|750472.2|751472.2|750472.2|751528.7|750528.7|751453.7|750453.7|29
1644579600000|2022-02-11 11:40:00|751464.1|750464.1|751461.9|750461.9|751477.2|750477.2|751461.9|750461.9|21
1644579610000|2022-02-11 11:40:10|751458.9|750458.9|751455.4|750455.4|751467|750467|751453.1|750453.1|21
1644579620000|2022-02-11 11:40:20|751462.6|750462.6|751399.1|750399.1|751462.6|750462.6|751399.1|750399.1|23
1644579630000|2022-02-11 11:40:30|751410.7|750410.7|751380.5|750380.5|751419.7|750419.7|751374.7|750374.7|25
1644579640000|2022-02-11 11:40:40|751382.6|750382.6|751263.1|750263.1|751385.1|750385.1|751255.4|750255.4|29
1644579650000|2022-02-11 11:40:50|751265.6|750265.6|751448.5|750448.5|751457.7|750457.7|751257.9|750257.9|35
1644579660000|2022-02-11 11:41:00|751446.9|750446.9|751451.7|750451.7|751455.2|750455.2|751443.7|750443.7|24
1644579670000|2022-02-11 11:41:10|751451.3|750451.3|751446|750446|751454.2|750454.2|751446|750446|19
1644579680000|2022-02-11 11:41:20|751445.3|750445.3|751448.6|750448.6|751459.7|750459.7|751417.9|750417.9|29
1644579690000|2022-02-11 11:41:30|751443.9|750443.9|751423.2|750423.2|751451.1|750451.1|751416.5|750416.5|20
1644579700000|2022-02-11 11:41:40|751426.1|750426.1|751441.8|750441.8|751441.8|750441.8|751420|750420|20
1644579710000|2022-02-11 11:41:50|751442|750442|751489.1|750489.1|751509.1|750509.1|751435.9|750435.9|28
1644579720000|2022-02-11 11:42:00|751482|750482|751481.2|750481.2|751514.3|750514.3|751473.8|750473.8|19
1644579730000|2022-02-11 11:42:10|751499.4|750499.4|751472.2|750472.2|751499.4|750499.4|751462.5|750462.5|24
1644579740000|2022-02-11 11:42:20|751470.3|750470.3|751456.8|750456.8|751488.8|750488.8|751456.8|750456.8|27
1644579750000|2022-02-11 11:42:30|751459|750459|751437.5|750437.5|751482.7|750482.7|751434.6|750434.6|28
1644579760000|2022-02-11 11:42:40|751434.4|750434.4|751446.4|750446.4|751446.4|750446.4|751431|750431|17
1644579770000|2022-02-11 11:42:50|751441.1|750441.1|751432.2|750432.2|751441.1|750441.1|751417.3|750417.3|23
1644579780000|2022-02-11 11:43:00|751429|750429|751283.5|750283.5|751430|750430|751281.6|750281.6|29
1644579790000|2022-02-11 11:43:10|751296.3|750296.3|751275.2|750275.2|751842.2|750338.5|751255.4|749799.4|36
1644579800000|2022-02-11 11:43:20|751277.8|750277.8|751251.5|750251.5|751287.9|750287.9|751242.6|750242.6|29
1644579810000|2022-02-11 11:43:30|751750|749750|751413|750413|751786.2|750426.3|751274.1|749750|31
1644579820000|2022-02-11 11:43:40|751415|750415|751432.8|750432.8|751434.4|750434.4|751410.3|750410.3|28
1644579830000|2022-02-11 11:43:50|751430.6|750430.6|751416.6|750416.6|751433|750433|751409.5|750409.5|22
1644579840000|2022-02-11 11:44:00|751418.8|750418.8|751434.2|750434.2|751450.5|750450.5|751410.3|750410.3|34
1644579850000|2022-02-11 11:44:10|751431.4|750431.4|751439.3|750439.3|751443.1|750443.1|751430|750430|27
1644579860000|2022-02-11 11:44:20|751437.8|750437.8|751437.1|750437.1|751452.6|750452.6|751421.2|750421.2|26
1644579870000|2022-02-11 11:44:30|751434.7|750434.7|751421.9|750421.9|751437.7|750437.7|751416.8|750416.8|21
1644579880000|2022-02-11 11:44:40|751421.8|750421.8|751440|750440|751440.2|750440.2|751416|750416|24
1644579890000|2022-02-11 11:44:50|751438.4|750438.4|751604.4|750604.4|751993.9|750613.7|751437.6|749993.9|32
1644579900000|2022-02-11 11:45:00|751609.4|750609.4|752300.8|750300.8|752425.1|750915.2|751599.7|750284.5|35
1644579910000|2022-02-11 11:45:10|751815.7|750815.7|752252.3|750252.3|752445.6|750890.5|751733.2|750238.1|40
1644579920000|2022-02-11 11:45:20|752244.3|750244.3|751693.1|750693.1|752277.6|750736.7|751693.1|750244.3|33
1644579930000|2022-02-11 11:45:30|751690.9|750690.9|751702.7|750702.7|751704.4|750704.4|751690.9|750690.9|27
1644579940000|2022-02-11 11:45:40|751699.9|750699.9|752251.9|750251.9|752271.4|750767.9|751699.9|750251.9|32
1644579950000|2022-02-11 11:45:50|752256.2|750256.2|752220.7|750220.7|752257.1|750753.4|751705.8|750201.1|31
1644579960000|2022-02-11 11:46:00|752230.3|750230.3|751705.6|750705.6|752230.3|750717.4|751702.6|750200|34
1644579970000|2022-02-11 11:46:10|751715.4|750715.4|751526.8|750526.8|752176.2|750721.2|751515.1|750176.2|31
1644579980000|2022-02-11 11:46:20|751524.4|750524.4|752161.4|750161.4|752189.2|750553.7|751523.4|750160.2|31
1644579990000|2022-02-11 11:46:30|752167.8|750167.8|752245.9|750245.9|752245.9|750699.3|751686.5|750167.8|27
1644580000000|2022-02-11 11:46:40|752228.7|750228.7|752192.9|750192.9|752253|750253|752174.7|750174.7|36
1644580010000|2022-02-11 11:46:50|752185|750185|752210.8|750210.8|752235.2|750709.5|751702.6|750184.9|31
1644580020000|2022-02-11 11:47:00|752217.9|750217.9|752234.4|750234.4|752251.3|750251.3|752203.2|750203.2|35
1644580030000|2022-02-11 11:47:10|752225.6|750225.6|752107.2|750107.2|752237.2|750237.2|752088.4|750088.4|36
1644580040000|2022-02-11 11:47:20|752095.1|750095.1|752039.6|750039.6|752114.9|750587.1|751466.3|750039.6|31
1644580050000|2022-02-11 11:47:30|751497.8|750497.8|751405|750405|751894|750498.6|751395.3|749894|36
1644580060000|2022-02-11 11:47:40|751412.1|750412.1|751404.6|750404.6|751425.6|750425.6|751399.8|750399.8|32
1644580070000|2022-02-11 11:47:50|751405.2|750405.2|751899|749899|751899|750411.9|751403.8|749888.3|22
1644580080000|2022-02-11 11:48:00|751895.6|749895.6|751387.1|750387.1|751898.2|750423.2|751387.1|749879.8|23
1644580090000|2022-02-11 11:48:10|751386.1|750386.1|751209.8|750209.8|751721.8|750397.2|751203.6|749692.1|35
1644580100000|2022-02-11 11:48:20|751218.3|750218.3|751205.6|750205.6|751230.6|750230.6|751191.1|750191.1|26
1644580110000|2022-02-11 11:48:30|751203|750203|751220.4|750220.4|751221.5|750221.5|751202.2|750202.2|25
1644580120000|2022-02-11 11:48:40|751216.1|750216.1|751214.1|750214.1|751234.7|750234.7|751189.4|750189.4|23
1644580130000|2022-02-11 11:48:50|751208.3|750208.3|751176|750176|751737.2|750243.1|751147.7|749732|32
1644580140000|2022-02-11 11:49:00|751180.8|750180.8|751097.9|750097.9|751594.5|750184.5|751079|749594.5|25
1644580150000|2022-02-11 11:49:10|751100.7|750100.7|751092.5|750092.5|751109.2|750109.2|751085.8|750085.8|27
1644580160000|2022-02-11 11:49:20|751090.3|750090.3|751080.9|750080.9|751098.8|750098.8|751080.9|750080.9|27
1644580170000|2022-02-11 11:49:30|751091.9|750091.9|751694.6|749694.6|751707.2|750244.6|751091.9|749685.4|30
1644580180000|2022-02-11 11:49:40|751188.2|750188.2|751201.2|750201.2|751203.8|750203.8|751181.7|750181.7|25
1644580190000|2022-02-11 11:49:50|751201.3|750201.3|751212.8|750212.8|751216|750216|751196.1|750196.1|29
1644580200000|2022-02-11 11:50:00|751212.4|750212.4|751195.7|750195.7|751700|750218.5|751187.5|749690|24
1644580210000|2022-02-11 11:50:10|751196.9|750196.9|751166.9|750166.9|751198.2|750198.2|751166.7|750166.7|22
1644580220000|2022-02-11 11:50:20|751167.1|750167.1|751686.9|749686.9|751691.8|750176.1|751161.6|749686.9|21
1644580230000|2022-02-11 11:50:30|751691.2|749691.2|751202.8|750202.8|751694.2|750206.2|751191.9|749681.9|25
1644580240000|2022-02-11 11:50:40|751204.4|750204.4|751707.8|749707.8|751726.2|750214|751204.1|749697.9|28
1644580250000|2022-02-11 11:50:50|751710.7|749710.7|751696.6|749696.6|751712.8|750214.5|751207.1|749696.6|24
1644580260000|2022-02-11 11:51:00|751698.1|749698.1|751181.7|750181.7|751703|750206.3|751176.7|749698.1|30
1644580270000|2022-02-11 11:51:10|751180.7|750180.7|751065.3|750065.3|751550|750184|751040|749550|29
1644580280000|2022-02-11 11:51:20|751058.3|750058.3|751061.8|750061.8|751066.5|750066.5|751050.5|750050.5|28
1644580290000|2022-02-11 11:51:30|751062.8|750062.8|751065.1|750065.1|751083.1|750083.1|751054.8|750054.8|16
1644580300000|2022-02-11 11:51:40|751064.7|750064.7|751053.9|750053.9|751070.2|750070.2|751051.7|750051.7|26
1644580310000|2022-02-11 11:51:50|751055.2|750055.2|751071.7|750071.7|751100.4|750100.4|751055.2|750055.2|27
1644580320000|2022-02-11 11:52:00|751074.2|750074.2|751083|750083|751083|750083|751055.5|750055.5|19
1644580330000|2022-02-11 11:52:10|751084|750084|751615.9|749615.9|751615.9|750115.9|751084|749610.9|31
1644580340000|2022-02-11 11:52:20|751114.5|750114.5|751642.5|749642.5|751677.7|750179.9|751114.5|749641.6|24
1644580350000|2022-02-11 11:52:30|751640.8|749640.8|751163.7|750163.7|751655.4|750163.7|751156|749637.1|21
1644580360000|2022-02-11 11:52:40|751169.6|750169.6|751165.4|750165.4|751172.1|750172.1|751147.4|750147.4|26
1644580370000|2022-02-11 11:52:50|751165.2|750165.2|751193.1|750193.1|751691.8|750215.7|751148.7|749691.8|31
1644580380000|2022-02-11 11:53:00|751193.4|750193.4|751612.3|749612.3|751671.2|750198.9|751147.9|749612.3|31
1644580390000|2022-02-11 11:53:10|751622.9|749622.9|751121.8|750121.8|751627.3|750130|751099.9|749603.7|23
1644580400000|2022-02-11 11:53:20|751121.7|750121.7|751458.7|749458.7|751625.3|750152.3|750906.8|749458.5|32
1644580410000|2022-02-11 11:53:30|751453.1|749453.1|751462.2|749462.2|751511|749511|751453.1|749453.1|31
1644580420000|2022-02-11 11:53:40|751463.4|749463.4|751471.1|749471.1|751477.3|749477.3|751441.4|749441.4|33
1644580430000|2022-02-11 11:53:50|751474.8|749474.8|750875.9|749875.9|751482.5|749937.5|750875.9|749356.9|29
1644580440000|2022-02-11 11:54:00|750876.8|749876.8|751226|749226|751265.7|749886.7|750758.6|749217.5|36
1644580450000|2022-02-11 11:54:10|751225.4|749225.4|751234.1|749234.1|751250.3|749250.3|751220.8|749220.8|23
1644580460000|2022-02-11 11:54:20|751234.8|749234.8|751232.3|749232.3|751240.9|749240.9|751223.6|749223.6|28
1644580470000|2022-02-11 11:54:30|751225.4|749225.4|751238.5|749238.5|751241.7|749241.7|751225.4|749225.4|25
1644580480000|2022-02-11 11:54:40|751238.4|749238.4|751245.1|749245.1|751245.1|749245.1|751221.4|749221.4|21
1644580490000|2022-02-11 11:54:50|751241.9|749241.9|751307.1|749307.1|751355.6|749819.9|750735|749241.9|34
1644580500000|2022-02-11 11:55:00|750898.7|749898.7|751355.6|749355.6|751411.8|749917.3|750883.7|749348.5|33
1644580510000|2022-02-11 11:55:10|751361.2|749361.2|751387.8|749387.8|751393.5|749900.3|750854.2|749358.1|33
1644580520000|2022-02-11 11:55:20|751380.9|749380.9|751396.3|749396.3|751399.1|749399.1|751373.5|749373.5|21
1644580530000|2022-02-11 11:55:30|751413.4|749413.4|750900.9|749900.9|751413.4|749903.9|750889.2|749375.6|28
1644580540000|2022-02-11 11:55:40|750895.9|749895.9|751500.6|749500.6|751501.1|750017.7|750894.1|749428.3|31
1644580550000|2022-02-11 11:55:50|751498.9|749498.9|751057.1|750057.1|751506.3|750057.1|751031.7|749476.9|31
1644580560000|2022-02-11 11:56:00|751060.1|750060.1|750995.8|749995.8|751518.5|750060.1|750982.4|749507.6|24
1644580570000|2022-02-11 11:56:10|750995.1|749995.1|750962.7|749962.7|751485.6|750019.1|750957.4|749466.5|29
1644580580000|2022-02-11 11:56:20|750956|749956|751012.3|750012.3|751012.3|750012.3|750956|749956|34
1644580590000|2022-02-11 11:56:30|751003.6|750003.6|750995.5|749995.5|751006.3|750006.3|750991.4|749991.4|23
1644580600000|2022-02-11 11:56:40|750991.9|749991.9|750977.5|749977.5|750996.7|749996.7|750973.5|749973.5|25
1644580610000|2022-02-11 11:56:50|750976.5|749976.5|750980.4|749980.4|750983.6|749983.6|750969.7|749969.7|21
1644580620000|2022-02-11 11:57:00|750979.2|749979.2|750972.7|749972.7|750987.9|749987.9|750966.9|749966.9|24
1644580630000|2022-02-11 11:57:10|750971.4|749971.4|750966.2|749966.2|750985.1|749985.1|750966.2|749966.2|16
1644580640000|2022-02-11 11:57:20|750964.8|749964.8|750958.3|749958.3|750965.9|749965.9|750952.7|749952.7|22
1644580650000|2022-02-11 11:57:30|750959.2|749959.2|750981.6|749981.6|750981.6|749981.6|750959.2|749959.2|16
1644580660000|2022-02-11 11:57:40|750982.3|749982.3|750971.6|749971.6|750982.3|749982.3|750971.6|749971.6|17
1644580670000|2022-02-11 11:57:50|750973.3|749973.3|751448.3|749448.3|751459.3|749986.3|750968.6|749432.3|24
1644580680000|2022-02-11 11:58:00|751448.4|749448.4|750980.2|749980.2|751468.4|749986.2|750960.2|749439.9|24
1644580690000|2022-02-11 11:58:10|750984.6|749984.6|751460.8|749460.8|751473.7|749984.6|750956.4|749454.9|21
1644580700000|2022-02-11 11:58:20|751462.8|749462.8|750983.9|749983.9|751462.8|749989.3|750952|749449.8|23
1644580710000|2022-02-11 11:58:30|750991|749991|751052.1|750052.1|751501.1|750071.5|750966|749472.7|33
1644580720000|2022-02-11 11:58:40|751053.4|750053.4|751065.7|750065.7|751592.3|750090.8|751032.1|749578.9|29
1644580730000|2022-02-11 11:58:50|751071.6|750071.6|751531.4|749531.4|751553.4|750080.2|751038|749531.4|19
1644580740000|2022-02-11 11:59:00|751531.7|749531.7|751014.1|750014.1|751553.7|750055.2|751014.1|749531.7|26
1644580750000|2022-02-11 11:59:10|751504.8|749504.8|751062.1|750062.1|751557.6|750069.3|751017.3|749504.8|27
1644580760000|2022-02-11 11:59:20|751062.7|750062.7|751131.1|750131.1|751675.3|750159.6|751054.5|749631.3|32
1644580770000|2022-02-11 11:59:30|751628.6|749628.6|751640.9|749640.9|751642.9|749642.9|751628.5|749628.5|21
1644580780000|2022-02-11 11:59:40|751641.5|749641.5|751633.8|749633.8|751649.6|749649.6|751629.9|749629.9|19
1644580790000|2022-02-11 11:59:50|751617|749617|751639.1|749639.1|751652.3|749652.3|751617|749617|21
1644580800000|2022-02-11 12:00:00|751637.7|749637.7|751668|749668|751692.8|750185.7|751130.4|749634.2|31
1644580810000|2022-02-11 12:00:10|751677.1|749677.1|751206|750206|751742|750268.4|751200.4|749677.1|30
1644580820000|2022-02-11 12:00:20|751207.2|750207.2|751141.7|750141.7|751229.2|750229.2|751115.1|750115.1|32
1644580830000|2022-02-11 12:00:30|751125.5|750125.5|752220.2|750220.2|752336|750517.6|751120.7|749984.3|40
1644580840000|2022-02-11 12:00:40|752269.8|750269.8|752304.5|750304.5|752344.2|750344.2|752265.4|750265.4|38
1644580850000|2022-02-11 12:00:50|752299.7|750299.7|752417.1|750417.1|752417.1|750889.3|751866|750297.5|37
1644580860000|2022-02-11 12:01:00|752398.2|750398.2|752508.5|750508.5|752509.3|750509.3|752398.2|750398.2|39
1644580870000|2022-02-11 12:01:10|752509.2|750509.2|752907.8|750907.8|752907.8|751148.6|752142.8|750507.7|36
1644580880000|2022-02-11 12:01:20|752884.8|750884.8|753160.4|751160.4|753399.7|751399.7|752884.8|750884.8|40
1644580890000|2022-02-11 12:01:30|753229.5|751229.5|752907.8|750907.8|753240.4|751240.4|752874.3|750874.3|39
1644580900000|2022-02-11 12:01:40|752903.5|750903.5|752716.9|750716.9|752911.4|750911.4|752577.5|750577.5|37
1644580910000|2022-02-11 12:01:50|752732.2|750732.2|752974.1|750974.1|752989.3|750989.3|752723.1|750723.1|38
1644580920000|2022-02-11 12:02:00|752966.6|750966.6|752965.9|750965.9|753055.9|751055.9|752938.4|750938.4|33
1644580930000|2022-02-11 12:02:10|752966.3|750966.3|752753.6|750753.6|752966.4|751318.4|752311.6|750720.2|30
1644580940000|2022-02-11 12:02:20|752758|750758|752702.1|750702.1|752786.1|750786.1|752620.3|750620.3|34
1644580950000|2022-02-11 12:02:30|752704|750704|752672.3|750672.3|752727.2|750727.2|752607.7|750607.7|35
1644580960000|2022-02-11 12:02:40|752662.7|750662.7|752898.5|750898.5|752903.6|750903.6|752659.4|750659.4|31
1644580970000|2022-02-11 12:02:50|752914.9|750914.9|753135.8|751135.8|753227.2|751227.2|752907.8|750907.8|39
1644580980000|2022-02-11 12:03:00|753131.2|751131.2|753053.1|751053.1|753293.3|751715.4|752715.4|751053.1|36
1644580990000|2022-02-11 12:03:10|753024.7|751024.7|753148.5|751148.5|753223.9|751223.9|753016.8|751016.8|37
1644581000000|2022-02-11 12:03:20|753147.4|751147.4|752605.1|751605.1|753159.9|751605.1|752605.1|751049.3|35
1644581010000|2022-02-11 12:03:30|752613.5|751613.5|752965.7|750965.7|753031.9|751613.5|752613.5|750961.8|33
1644581020000|2022-02-11 12:03:40|752965.5|750965.5|753031.5|751031.5|753031.5|751031.5|752963.5|750963.5|28
1644581030000|2022-02-11 12:03:50|753025.9|751025.9|753053|751053|753057.8|751543.8|752536.8|751023.5|33
1644581040000|2022-02-11 12:04:00|753052.5|751052.5|752517.1|751517.1|753137.5|751528|752513.4|751020.6|30
1644581050000|2022-02-11 12:04:10|752516.1|751516.1|753230.3|751230.3|753376.3|751519.6|752516.1|751103.5|37
1644581060000|2022-02-11 12:04:20|753226.2|751226.2|753182.4|751182.4|753226.2|751607.5|752607.5|751115.2|35
1644581070000|2022-02-11 12:04:30|753155.8|751155.8|753322.6|751322.6|753341.5|751341.5|753150.1|751150.1|33
1644581080000|2022-02-11 12:04:40|753330.3|751330.3|753330.5|751330.5|753371.9|751371.9|753303.7|751303.7|39
1644581090000|2022-02-11 12:04:50|753331.7|751331.7|753481.6|751481.6|753481.6|751895.2|752883.7|751331.7|37
1644581100000|2022-02-11 12:05:00|753487.2|751487.2|753357.5|751357.5|753487.2|751973.3|752869.7|751357.5|36
1644581110000|2022-02-11 12:05:10|753358.4|751358.4|753477.7|751477.7|753512.5|752007.8|752901.2|751358.4|39
1644581120000|2022-02-11 12:05:20|753474.7|751474.7|752978.3|751978.3|753483.5|751999|752978.3|751452.9|22
1644581130000|2022-02-11 12:05:30|752968.8|751968.8|753503.3|751503.3|753507.3|752027.7|752965.8|751503.3|31
1644581140000|2022-02-11 12:05:40|753001.9|752001.9|752997.8|751997.8|753520.8|752025.9|752986.7|751490.6|38
1644581150000|2022-02-11 12:05:50|752996.5|751996.5|753018.8|752018.8|753029|752029|752984.9|751984.9|24
1644581160000|2022-02-11 12:06:00|753020.7|752020.7|752903.1|751903.1|753404.8|752020.7|752855.9|751369.3|34
1644581170000|2022-02-11 12:06:10|752886.1|751886.1|753138.1|751138.1|753393.4|751898.4|752817|751138.1|35
1644581180000|2022-02-11 12:06:20|753186.2|751186.2|753500.6|751500.6|753544.7|751939.3|752921.7|751186.2|37
1644581190000|2022-02-11 12:06:30|753503.1|751503.1|753740.3|751740.3|753741.4|751741.4|753478.2|751478.2|39
1644581200000|2022-02-11 12:06:40|753738|751738|753731.2|751731.2|753742.2|751742.2|753672.1|751672.1|38
1644581210000|2022-02-11 12:06:50|753732.8|751732.8|753714.3|751714.3|753732.8|752106.5|753106.5|751482|35
1644581220000|2022-02-11 12:07:00|753709.6|751709.6|753674.8|751674.8|753709.8|751709.8|753593.4|751593.4|33
1644581230000|2022-02-11 12:07:10|753667.3|751667.3|753644.9|751644.9|753667.3|752115.4|753099.9|751599.5|34
1644581240000|2022-02-11 12:07:20|753643.1|751643.1|753510.6|751510.6|753651.4|752059.5|753045.8|751482.1|36
1644581250000|2022-02-11 12:07:30|753482.6|751482.6|753462.9|751462.9|753485.7|751485.7|753414.2|751414.2|33
1644581260000|2022-02-11 12:07:40|753475.4|751475.4|753454.2|751454.2|753481.2|751481.2|753435.8|751435.8|32
1644581270000|2022-02-11 12:07:50|753460.4|751460.4|753647.6|751647.6|753647.6|751647.6|753450.2|751450.2|34
1644581280000|2022-02-11 12:08:00|753644.5|751644.5|753705.5|751705.5|753707.1|751707.1|753644.5|751644.5|32
1644581290000|2022-02-11 12:08:10|753698.2|751698.2|753618.9|751618.9|753702.4|751702.4|753618.4|751618.4|30
1644581300000|2022-02-11 12:08:20|753620.2|751620.2|753557.8|751557.8|753626.2|752118.2|753107.4|751548.5|31
1644581310000|2022-02-11 12:08:30|753569.9|751569.9|753119.9|752119.9|753635.9|752135.5|753058.8|751558.5|21
1644581320000|2022-02-11 12:08:40|753121.2|752121.2|753088|752088|753627.5|752159.7|753051.5|751597.1|34
1644581330000|2022-02-11 12:08:50|753609.3|751609.3|752873.2|751873.2|753609.3|752038.9|752873.2|751444.4|34
1644581340000|2022-02-11 12:09:00|753378.3|751378.3|753292.2|751292.2|753397.6|751397.6|753288.3|751288.3|34
1644581350000|2022-02-11 12:09:10|753292.9|751292.9|753141.5|751141.5|753300.9|751300.9|753141.5|751141.5|31
1644581360000|2022-02-11 12:09:20|753139.1|751139.1|752639.4|751639.4|753143.5|751645.9|752610.1|751101.7|31
1644581370000|2022-02-11 12:09:30|752635.9|751635.9|753176.6|751176.6|753176.6|751635.9|752635.9|751137.5|26
1644581380000|2022-02-11 12:09:40|752650.4|751650.4|753108.7|751108.7|753109.3|751684.9|752609.3|751107.8|27
1644581390000|2022-02-11 12:09:50|753108.4|751108.4|753202.9|751202.9|753202.9|751608.8|752603.4|751105.1|25
1644581400000|2022-02-11 12:10:00|753196.4|751196.4|753222.7|751222.7|753222.8|751728.4|752678.4|751196.4|33
1644581410000|2022-02-11 12:10:10|753220.2|751220.2|752626.7|751626.7|753223.4|751707.4|752626.7|751159.9|29
1644581420000|2022-02-11 12:10:20|753146.7|751146.7|752616|751616|753146.7|751643.4|752614|751138|29
1644581430000|2022-02-11 12:10:30|752619|751619|752625.9|751625.9|753140|751650.3|752565.1|751139.1|31
1644581440000|2022-02-11 12:10:40|752636.6|751636.6|752620.1|751620.1|752636.6|751636.6|752588.3|751588.3|25
1644581450000|2022-02-11 12:10:50|752619.9|751619.9|752771.3|750771.3|753054.6|751631.1|752517.2|750756.6|33
1644581460000|2022-02-11 12:11:00|752784.6|750784.6|753003.7|751003.7|753115.4|751115.4|752776.1|750776.1|33
1644581470000|2022-02-11 12:11:10|752966.3|750966.3|752881.9|750881.9|752972.8|751392.9|752378.5|750879.1|29
1644581480000|2022-02-11 12:11:20|752897.9|750897.9|752895.3|750895.3|752911.7|750911.7|752891.1|750891.1|21
1644581490000|2022-02-11 12:11:30|752897.4|750897.4|752892.7|750892.7|752897.4|750897.4|752885.6|750885.6|24
1644581500000|2022-02-11 12:11:40|752890.7|750890.7|752890.1|750890.1|752893.6|751385|752385|750883|23
1644581510000|2022-02-11 12:11:50|752890.8|750890.8|752828.7|750828.7|752900.3|751385.8|752358.5|750823.6|29
1644581520000|2022-02-11 12:12:00|752840.4|750840.4|752835.2|750835.2|752848.4|751383.3|752343.1|750812.6|36
1644581530000|2022-02-11 12:12:10|752824.8|750824.8|752674.2|750674.2|752845|751287.6|752246.5|750668.5|33
1644581540000|2022-02-11 12:12:20|752671.4|750671.4|752648.1|750648.1|752673.8|751167.8|752149.7|750644.4|35
1644581550000|2022-02-11 12:12:30|752648.2|750648.2|752198.6|751198.6|752671.3|751202.2|752155.5|750643|33
1644581560000|2022-02-11 12:12:40|752198.4|751198.4|752668.1|750668.1|752695.3|751202.3|752163.4|750647.1|31
1644581570000|2022-02-11 12:12:50|752700.1|750700.1|752334.6|751334.6|752815.1|751344|752247.8|750684.4|27
1644581580000|2022-02-11 12:13:00|752339.3|751339.3|752874.7|750874.7|752874.7|751380.1|752336.4|750812.4|30
1644581590000|2022-02-11 12:13:10|752855.6|750855.6|752448.2|751448.2|752872.7|751495.7|752338.7|750838.7|33
1644581600000|2022-02-11 12:13:20|752418.9|751418.9|752489.1|751489.1|752955.6|751490.5|752409.2|750944.3|31
1644581610000|2022-02-11 12:13:30|752478.7|751478.7|752388.2|751388.2|752895.3|751481.4|752376.1|750891.1|31
1644581620000|2022-02-11 12:13:40|752323.9|751323.9|752691.7|750691.7|752765.5|751323.9|752251.9|750671.1|30
1644581630000|2022-02-11 12:13:50|752689.5|750689.5|752684.1|750684.1|752699.9|750699.9|752674.7|750674.7|29
1644581640000|2022-02-11 12:14:00|752685.4|750685.4|751955.6|750955.6|752685.4|751117.9|751955.6|750478.9|38
1644581650000|2022-02-11 12:14:10|751958.3|750958.3|751956|750956|751963.6|750963.6|751944.5|750944.5|35
1644581660000|2022-02-11 12:14:20|751956.1|750956.1|752512.7|750512.7|752512.7|751014|751949.5|750507|30
1644581670000|2022-02-11 12:14:30|752519.8|750519.8|751967.4|750967.4|752519.8|751020.4|751950.4|750495.7|31
1644581680000|2022-02-11 12:14:40|751972.2|750972.2|752524.5|750524.5|752524.5|751002.4|751972.2|750478.3|34
1644581690000|2022-02-11 12:14:50|752523.1|750523.1|752612.4|750612.4|752668.7|751167|752035.2|750515.4|31
1644581700000|2022-02-11 12:15:00|752206.5|751206.5|752769.1|750769.1|752775.6|751271.2|752183.4|750631.7|34
1644581710000|2022-02-11 12:15:10|752768.7|750768.7|752828.6|750828.6|752856.7|750856.7|752767.6|750767.6|33
1644581720000|2022-02-11 12:15:20|752826.3|750826.3|752817.3|750817.3|752827.4|750827.4|752789.8|750789.8|38
1644581730000|2022-02-11 12:15:30|752329.1|751329.1|752830.8|750830.8|752833.3|751337.7|752314.5|750807.9|33
1644581740000|2022-02-11 12:15:40|752830.3|750830.3|752842.6|750842.6|752846.1|751339.2|752338.6|750821.3|32
1644581750000|2022-02-11 12:15:50|752838.7|750838.7|752247.6|751247.6|752866|751365.2|752240.8|750729|34
1644581760000|2022-02-11 12:16:00|752606.1|750606.1|752580.1|750580.1|752606.1|750606.1|752547.6|750547.6|37
1644581770000|2022-02-11 12:16:10|752578.4|750578.4|752681|750681|752697.8|750697.8|752567.6|750567.6|36
1644581780000|2022-02-11 12:16:20|752688.6|750688.6|752634.6|750634.6|752801.3|750801.3|752634.6|750634.6|37
1644581790000|2022-02-11 12:16:30|752634.7|750634.7|752659.1|750659.1|752681.1|750681.1|752600.6|750600.6|38
1644581800000|2022-02-11 12:16:40|752659.9|750659.9|752818.1|750818.1|752831.6|750831.6|752603.8|750603.8|33
1644581810000|2022-02-11 12:16:50|752829.8|750829.8|752195|751195|752829.8|751205.7|752184.6|750673.2|34
1644581820000|2022-02-11 12:17:00|752190|751190|752680.3|750680.3|752695.2|751190|752190|750660.6|29
1644581830000|2022-02-11 12:17:10|752681.6|750681.6|752195.9|751195.9|752731|751221.5|752194.9|750680.2|31
1644581840000|2022-02-11 12:17:20|752196.2|751196.2|752203.3|751203.3|752725.5|751223|752194.8|750705.1|32
1644581850000|2022-02-11 12:17:30|752190.9|751190.9|752699|750699|752699|751234.5|752187.3|750699|29
1644581860000|2022-02-11 12:17:40|752692.3|750692.3|752854.2|750854.2|752854.2|751334.4|752128|750620.4|39
1644581870000|2022-02-11 12:17:50|752237.2|751237.2|752731.3|750731.3|752734.7|751242.4|752225.8|750717.8|31
1644581880000|2022-02-11 12:18:00|752732.4|750732.4|752717.3|750717.3|752737.3|750737.3|752710.3|750710.3|24
1644581890000|2022-02-11 12:18:10|752713.5|750713.5|752609.5|750609.5|752788.5|750788.5|752438.6|750438.6|38
1644581900000|2022-02-11 12:18:20|752590.9|750590.9|752426.6|750426.6|752686.9|750686.9|752374.9|750374.9|38
1644581910000|2022-02-11 12:18:30|752422.3|750422.3|751981.9|749981.9|752437|750437|751413.8|749896.6|38
1644581920000|2022-02-11 12:18:40|752018.4|750018.4|752102|750102|752162.8|750162.8|751969.5|749969.5|38
1644581930000|2022-02-11 12:18:50|752109.8|750109.8|752007.4|750007.4|752136|750529.7|751529.7|750003.1|39
1644581940000|2022-02-11 12:19:00|752007.3|750007.3|751762|749762|752048.5|750048.5|751747.3|749747.3|38
1644581950000|2022-02-11 12:19:10|751761.4|749761.4|751766.8|749766.8|751783.6|749783.6|751736.5|749736.5|36
1644581960000|2022-02-11 12:19:20|751768.8|749768.8|751747.2|749747.2|751862.9|749862.9|751733.5|749733.5|37
1644581970000|2022-02-11 12:19:30|751744.2|749744.2|752138.4|750138.4|752163.7|750163.7|751736.8|749736.8|37
1644581980000|2022-02-11 12:19:40|752133|750133|751922.7|749922.7|752149.2|750149.2|751922.7|749922.7|34
1644581990000|2022-02-11 12:19:50|751913.7|749913.7|751983.2|749983.2|752008.1|750008.1|751888.8|749888.8|36
1644582000000|2022-02-11 12:20:00|752023.9|750023.9|752029.5|750029.5|752060.2|750060.2|751982.8|749982.8|37
1644582010000|2022-02-11 12:20:10|752081.6|750081.6|752025.7|750025.7|752089.4|750551.7|751492|749896.2|34
1644582020000|2022-02-11 12:20:20|752014.3|750014.3|751971.8|749971.8|752018.2|750018.2|751971.3|749971.3|37
1644582030000|2022-02-11 12:20:30|751981|749981|751954.9|749954.9|751986.2|749986.2|751946.4|749946.4|32
1644582040000|2022-02-11 12:20:40|751948.8|749948.8|751956.4|749956.4|751965.7|750456.4|751446.2|749939.3|34
1644582050000|2022-02-11 12:20:50|751955|749955|751884.4|749884.4|751960.7|749960.7|751871.9|749871.9|33
1644582060000|2022-02-11 12:21:00|751884.5|749884.5|752021.7|750021.7|752060.3|750543.2|751543.2|749842.4|37
1644582070000|2022-02-11 12:21:10|752007.9|750007.9|752007|750007|752024.4|750510.3|751510.3|749995.3|32
1644582080000|2022-02-11 12:21:20|752003.3|750003.3|751975.3|749975.3|752006.7|750436.5|751436.5|749927.8|34
1644582090000|2022-02-11 12:21:30|751968.3|749968.3|751759.2|749759.2|751980.9|750479.5|751470.9|749758.7|37
1644582100000|2022-02-11 12:21:40|751761.1|749761.1|751742.6|749742.6|751772.1|749772.1|751742.6|749742.6|30
1644582110000|2022-02-11 12:21:50|751740.3|749740.3|751927.2|749927.2|751962.5|749962.5|751740.3|749740.3|36
1644582120000|2022-02-11 12:22:00|751926.4|749926.4|751855.9|749855.9|751933.8|749933.8|751846|749846|35
1644582130000|2022-02-11 12:22:10|751864.6|749864.6|751920.6|749920.6|751925.2|749925.2|751856.5|749856.5|35
1644582140000|2022-02-11 12:22:20|751924.5|749924.5|751991.6|749991.6|752063.5|750063.5|751909.2|749909.2|37
1644582150000|2022-02-11 12:22:30|751996|749996|751905.5|749905.5|752035.3|750490.8|751490.8|749905.5|37
1644582160000|2022-02-11 12:22:40|751916.2|749916.2|751946.7|749946.7|751988.9|749988.9|751851.6|749851.6|37
1644582170000|2022-02-11 12:22:50|751940.4|749940.4|751739.7|749739.7|751999.6|749999.6|751710.1|749710.1|33
1644582180000|2022-02-11 12:23:00|751742.2|749742.2|751666.8|749666.8|751748.8|749748.8|751634.4|749634.4|36
1644582190000|2022-02-11 12:23:10|751647.9|749647.9|751378.9|749378.9|751647.9|749647.9|751378.9|749378.9|36
1644582200000|2022-02-11 12:23:20|751392.1|749392.1|750662|749662|751393.1|749697.6|750658.9|749146.6|37
1644582210000|2022-02-11 12:23:30|750664.3|749664.3|751267.9|749267.9|751277.3|749665.3|750664.3|749154.4|35
1644582220000|2022-02-11 12:23:40|751267.6|749267.6|751300|749300|751313.4|749826.7|750749.2|749237.1|35
1644582230000|2022-02-11 12:23:50|750795.7|749795.7|751456.7|749456.7|751457.3|749889|750790.1|749299.7|32
1644582240000|2022-02-11 12:24:00|751477.8|749477.8|751429.8|749429.8|751567.7|749567.7|751351.1|749351.1|39
1644582250000|2022-02-11 12:24:10|751397.7|749397.7|751563.1|749563.1|751565.4|749565.4|751394|749394|31
1644582260000|2022-02-11 12:24:20|751564|749564|751625.9|749625.9|751625.9|749625.9|751563.4|749563.4|37
1644582270000|2022-02-11 12:24:30|751645.3|749645.3|751557.7|749557.7|751645.3|749645.3|751549.8|749549.8|36
1644582280000|2022-02-11 12:24:40|751557.4|749557.4|751643.7|749643.7|751680.6|750128.1|751128.1|749555.7|35
1644582290000|2022-02-11 12:24:50|751647.9|749647.9|751838.2|749838.2|751839.6|750196.2|751196.2|749647.9|34
1644582300000|2022-02-11 12:25:00|751820.3|749820.3|751773|749773|751838.4|750296.8|751296.8|749706.4|37
1644582310000|2022-02-11 12:25:10|751774.3|749774.3|751828.1|749828.1|751828.1|749828.1|751761.4|749761.4|35
1644582320000|2022-02-11 12:25:20|751816.6|749816.6|751875.9|749875.9|751896.9|749896.9|751816.6|749816.6|32
1644582330000|2022-02-11 12:25:30|751880.6|749880.6|751817.4|749817.4|751884.4|749884.4|751798.8|749798.8|32
1644582340000|2022-02-11 12:25:40|751811.9|749811.9|751779.7|749779.7|751849.8|750367.2|751311|749740.2|31
1644582350000|2022-02-11 12:25:50|751521.7|749521.7|751577.7|749577.7|751689.7|749992.9|750978.1|749496.7|32
1644582360000|2022-02-11 12:26:00|751570.3|749570.3|751579.8|749579.8|751579.8|749579.8|751549.7|749549.7|31
1644582370000|2022-02-11 12:26:10|751557.3|749557.3|751684.7|749684.7|751830.2|750247.4|751024.6|749518.2|34
1644582380000|2022-02-11 12:26:20|751692.3|749692.3|751716.3|749716.3|751726.1|749726.1|751671.2|749671.2|33
1644582390000|2022-02-11 12:26:30|751717.1|749717.1|751281.5|750281.5|751790.6|750283.6|751248.9|749717.1|34
1644582400000|2022-02-11 12:26:40|751756.5|749756.5|751136.2|750136.2|751766|750260.2|751136.2|749710|34
1644582410000|2022-02-11 12:26:50|751131.5|750131.5|751685.6|749685.6|751699.2|750144.8|751126.1|749671.1|28
1644582420000|2022-02-11 12:27:00|751686.6|749686.6|751191|750191|751697|750191.7|751164.8|749684.4|26
1644582430000|2022-02-11 12:27:10|751191.6|750191.6|751693.9|749693.9|751697.6|750193.6|751184.2|749683.9|21
1644582440000|2022-02-11 12:27:20|751691.9|749691.9|751721.8|749721.8|751732.5|750203.9|751193.9|749691.9|24
1644582450000|2022-02-11 12:27:30|751719.2|749719.2|751258.7|750258.7|751738.9|750263.7|751223.6|749719.2|37
1644582460000|2022-02-11 12:27:40|751255.2|750255.2|751655.9|749655.9|751785.1|750273.1|751142.2|749655.9|35
1644582470000|2022-02-11 12:27:50|751650.6|749650.6|751300.1|750300.1|751814.6|750310.1|751254.4|749641.9|38
1644582480000|2022-02-11 12:28:00|751296.3|750296.3|751751.5|749751.5|751782.1|750296.3|751269.1|749660.9|36
1644582490000|2022-02-11 12:28:10|751740.9|749740.9|751779.3|749779.3|751818.2|750311.7|751258.9|749740.9|33
1644582500000|2022-02-11 12:28:20|751775.6|749775.6|751913.7|749913.7|751925.7|749925.7|751774.3|749774.3|38
1644582510000|2022-02-11 12:28:30|751903|749903|751949.5|749949.5|752009.9|750009.9|751890|749890|40
1644582520000|2022-02-11 12:28:40|751953|749953|751933.2|749933.2|752044.5|750044.5|751933.2|749933.2|38
1644582530000|2022-02-11 12:28:50|751927.2|749927.2|751872.2|749872.2|751951.5|749951.5|751857.9|749857.9|35
1644582540000|2022-02-11 12:29:00|751874.3|749874.3|751785.5|749785.5|751887.4|749887.4|751770.7|749770.7|32
1644582550000|2022-02-11 12:29:10|751770.4|749770.4|751836.8|749836.8|751836.8|749836.8|751770.4|749770.4|30
1644582560000|2022-02-11 12:29:20|751832|749832|751820.5|749820.5|751849.6|749849.6|751820.5|749820.5|31
1644582570000|2022-02-11 12:29:30|751840.2|749840.2|751852.6|749852.6|751900.2|749900.2|751814.4|749814.4|32
1644582580000|2022-02-11 12:29:40|751853.7|749853.7|751832.5|749832.5|751885.9|750391.8|751341.8|749820.3|35
1644582590000|2022-02-11 12:29:50|751833.1|749833.1|751824.2|749824.2|751834.4|749834.4|751795.2|749795.2|30
1644582600000|2022-02-11 12:30:00|751828.1|749828.1|751963.7|749963.7|751963.7|750391.6|751391.6|749828.1|35
1644582610000|2022-02-11 12:30:10|751981.6|749981.6|751962|749962|752006.2|750006.2|751942.8|749942.8|33
1644582620000|2022-02-11 12:30:20|751959.6|749959.6|751879.7|749879.7|751959.6|749959.6|751879.3|749879.3|32
1644582630000|2022-02-11 12:30:30|751903.8|749903.8|751910.2|749910.2|751932.1|749932.1|751883.7|749883.7|34
1644582640000|2022-02-11 12:30:40|751913.4|749913.4|751894.9|749894.9|751934.8|749934.8|751888.3|749888.3|35
1644582650000|2022-02-11 12:30:50|751895.6|749895.6|751893.7|749893.7|751908.3|749908.3|751886.8|749886.8|22
1644582660000|2022-02-11 12:31:00|751896.3|749896.3|751954.9|749954.9|751964.6|749964.6|751896.3|749896.3|32
1644582670000|2022-02-11 12:31:10|751962|749962|751983.5|749983.5|752011.9|750011.9|751945.7|749945.7|32
1644582680000|2022-02-11 12:31:20|751976.4|749976.4|752011.8|750011.8|752013|750013|751966.3|749966.3|28
1644582690000|2022-02-11 12:31:30|752033.5|750033.5|752033.1|750033.1|752047.4|750538.4|751518.7|750033.1|28
1644582700000|2022-02-11 12:31:40|752032.9|750032.9|751530|750530|752038.9|750532.8|751515|750003.4|25
1644582710000|2022-02-11 12:31:50|751525.7|750525.7|752055.3|750055.3|752055.3|750532.4|751511.6|750034|30
1644582720000|2022-02-11 12:32:00|752054.9|750054.9|752065.1|750065.1|752185.3|750683.4|751566|750050.8|30
1644582730000|2022-02-11 12:32:10|752063.5|750063.5|751878.4|749878.4|752072|750577.6|751561.6|749838.3|35
1644582740000|2022-02-11 12:32:20|751881.5|749881.5|751896.1|749896.1|751900.7|749900.7|751850.9|749850.9|33
1644582750000|2022-02-11 12:32:30|751901.2|749901.2|751961.6|749961.6|751969|749969|751897.7|749897.7|32
1644582760000|2022-02-11 12:32:40|751973.8|749973.8|751955.6|749955.6|751980.1|749980.1|751952.5|749952.5|30
1644582770000|2022-02-11 12:32:50|751951|749951|751967.6|749967.6|752028.9|750028.9|751917.4|749917.4|36
1644582780000|2022-02-11 12:33:00|751968.8|749968.8|752015.9|750015.9|752024.9|750024.9|751967.5|749967.5|39
1644582790000|2022-02-11 12:33:10|752038.9|750038.9|751998.6|749998.6|752045|750045|751994.2|749994.2|30
1644582800000|2022-02-11 12:33:20|752000.3|750000.3|751983|749983|752013|750013|751983|749983|27
1644582810000|2022-02-11 12:33:30|751490.9|750490.9|752072.2|750072.2|752072.2|750542.1|751490.9|750003.2|28
1644582820000|2022-02-11 12:33:40|752054.6|750054.6|752012.8|750012.8|752054.6|750546.6|751530.2|750012.8|29
1644582830000|2022-02-11 12:33:50|752009.8|750009.8|751538|750538|752055.7|750548.4|751515.1|750009.8|23
1644582840000|2022-02-11 12:34:00|751535.6|750535.6|751530.7|750530.7|751562|750562|751528.6|750528.6|24
1644582850000|2022-02-11 12:34:10|751517.6|750517.6|751493.1|750493.1|752018.2|750545.9|751493.1|750007.7|22
1644582860000|2022-02-11 12:34:20|751472.5|750472.5|751488.2|750488.2|751522.9|750522.9|751472.5|750472.5|22
1644582870000|2022-02-11 12:34:30|751489.2|750489.2|751502.5|750502.5|751511.6|750511.6|751481.1|750481.1|25
1644582880000|2022-02-11 12:34:40|751504.1|750504.1|751533.2|750533.2|751539.3|750539.3|751499.1|750499.1|24
1644582890000|2022-02-11 12:34:50|751528.5|750528.5|752016.2|750016.2|752022.4|750535.2|751521.6|750015.2|21
1644582900000|2022-02-11 12:35:00|752016.7|750016.7|751542.4|750542.4|752037.6|750569.3|751515.6|750016.7|28
1644582910000|2022-02-11 12:35:10|751537.5|750537.5|751535|750535|751537.5|750537.5|751520.3|750520.3|23
1644582920000|2022-02-11 12:35:20|751534.9|750534.9|751553|750553|752115|750617.1|751533.1|750056.5|26
1644582930000|2022-02-11 12:35:30|751558.4|750558.4|751534.8|750534.8|751571.2|750571.2|751527.9|750527.9|25
1644582940000|2022-02-11 12:35:40|751550|750550|751544.2|750544.2|751564.8|750564.8|751528.9|750528.9|25
1644582950000|2022-02-11 12:35:50|751553.9|750553.9|751597|750597|751630|750630|751553.9|750553.9|28
1644582960000|2022-02-11 12:36:00|751593.9|750593.9|751570.4|750570.4|751602.5|750602.5|751570.4|750570.4|28
1644582970000|2022-02-11 12:36:10|751577.8|750577.8|751563.2|750563.2|751598.1|750598.1|751547.5|750547.5|26
1644582980000|2022-02-11 12:36:20|751570.2|750570.2|751584.8|750584.8|751594.2|750594.2|751566.2|750566.2|25
1644582990000|2022-02-11 12:36:30|751582.8|750582.8|751594.4|750594.4|751600.5|750600.5|751582.8|750582.8|26
1644583000000|2022-02-11 12:36:40|751599.4|750599.4|751529.6|750529.6|752052.6|750606|751529.6|750044.1|23
1644583010000|2022-02-11 12:36:50|751530|750530|751483.5|750483.5|752005.3|750541.6|751483.5|750005.3|25
1644583020000|2022-02-11 12:37:00|751489.8|750489.8|751445|750445|751544.8|750544.8|751437.1|750437.1|28
1644583030000|2022-02-11 12:37:10|751443.2|750443.2|751850.2|749850.2|752018.5|750443.2|751340|749774.2|36
1644583040000|2022-02-11 12:37:20|751849.5|749849.5|751885.9|749885.9|751886.6|749886.6|751842.3|749842.3|27
1644583050000|2022-02-11 12:37:30|751883.7|749883.7|751923.7|749923.7|751931.2|749931.2|751877.7|749877.7|30
1644583060000|2022-02-11 12:37:40|751923.3|749923.3|751993.3|749993.3|752000.7|750000.7|751923|749923|28
1644583070000|2022-02-11 12:37:50|751989|749989|751988.3|749988.3|751995.2|749995.2|751983.6|749983.6|19
1644583080000|2022-02-11 12:38:00|751892.4|749892.4|751865.6|749865.6|751897.5|749897.5|751860.8|749860.8|31
1644583090000|2022-02-11 12:38:10|751867.1|749867.1|751869.1|749869.1|751894.5|749894.5|751867.1|749867.1|26
1644583100000|2022-02-11 12:38:20|751870.4|749870.4|751864.2|749864.2|751870.4|749870.4|751859.6|749859.6|20
1644583110000|2022-02-11 12:38:30|751865.8|749865.8|751758.3|749758.3|751865.8|749865.8|751758.3|749758.3|26
1644583120000|2022-02-11 12:38:40|751753.3|749753.3|751229.1|750229.1|751757.2|750253.1|751229|749730.7|29
1644583130000|2022-02-11 12:38:50|751227.3|750227.3|751180.7|750180.7|751714.1|750232.1|751176.7|749714.1|26
1644583140000|2022-02-11 12:39:00|751180.6|750180.6|751179.5|750179.5|751694.6|750221.5|751179.5|749679.9|30
1644583150000|2022-02-11 12:39:10|751175.5|750175.5|751179.6|750179.6|751184.4|750184.4|751161.6|750161.6|22
1644583160000|2022-02-11 12:39:20|751183.2|750183.2|751177.9|750177.9|751183.2|750183.2|751173.3|750173.3|24
1644583170000|2022-02-11 12:39:30|751178.9|750178.9|751174.4|750174.4|751179.2|750179.2|751173.7|750173.7|22
1644583180000|2022-02-11 12:39:40|751177.6|750177.6|751151.5|750151.5|751188.2|750188.2|751093.7|750093.7|28
1644583190000|2022-02-11 12:39:50|751151.6|750151.6|751217.2|750217.2|751658.1|750217.2|751145.9|749647.9|21
1644583200000|2022-02-11 12:40:00|751229.9|750229.9|751230.3|750230.3|751239.1|750239.1|751221.9|750221.9|25
1644583210000|2022-02-11 12:40:10|751234.9|750234.9|751149.7|750149.7|751655.2|750235|751143.6|749655.2|24
1644583220000|2022-02-11 12:40:20|751144.8|750144.8|751144.8|750144.8|751152.2|750152.2|751124|750124|23
1644583230000|2022-02-11 12:40:30|751137.8|750137.8|751114.3|750114.3|751146.7|750146.7|751107.6|750107.6|30
1644583240000|2022-02-11 12:40:40|751112.8|750112.8|751095.3|750095.3|751612|750112.9|751091.4|749607|20
1644583250000|2022-02-11 12:40:50|751095.5|750095.5|751094|750094|751112.7|750112.7|751093.7|750093.7|27
1644583260000|2022-02-11 12:41:00|751093.6|750093.6|751095.7|750095.7|751599.6|750103.7|751082.7|749597.9|22
1644583270000|2022-02-11 12:41:10|751094.9|750094.9|751598.7|749598.7|751603.1|750113.1|751091.5|749598.7|24
1644583280000|2022-02-11 12:41:20|751599.9|749599.9|751362.2|749362.2|751603.8|750121.1|750861.6|749362.2|34
1644583290000|2022-02-11 12:41:30|751354|749354|751400.6|749400.6|751431.5|749953.4|750856.8|749354|34
1644583300000|2022-02-11 12:41:40|751395.2|749395.2|750900.3|749900.3|751395.2|749916.1|750886.4|749395.2|30
1644583310000|2022-02-11 12:41:50|750914.6|749914.6|750906.5|749906.5|751401.4|749922.3|750873|749393.1|30
1644583320000|2022-02-11 12:42:00|750907.1|749907.1|750883.9|749883.9|750907.1|749907.1|750861.3|749861.3|33
1644583330000|2022-02-11 12:42:10|750880.5|749880.5|751101.3|750101.3|751578.1|750107.4|750880.5|749372.1|35
1644583340000|2022-02-11 12:42:20|751098.9|750098.9|751105.1|750105.1|751635.5|750145|751090.1|749605.3|36
1644583350000|2022-02-11 12:42:30|751107.5|750107.5|751144.7|750144.7|751647.9|750218.9|751102.1|749638.1|36
1644583360000|2022-02-11 12:42:40|751146.9|750146.9|751163.9|750163.9|751651.4|750167.7|751129.5|749639.1|37
1644583370000|2022-02-11 12:42:50|751160.8|750160.8|751204.1|750204.1|751739|750204.1|751158.3|749694.5|21
1644583380000|2022-02-11 12:43:00|751195.5|750195.5|751402.2|750402.2|751910.8|750411.4|751195.5|749820.5|38
1644583390000|2022-02-11 12:43:10|751405.3|750405.3|751404.5|750404.5|751907.2|750406.8|751378.1|749865.7|35
1644583400000|2022-02-11 12:43:20|751400.3|750400.3|751357.9|750357.9|751860.7|750400.3|751356.5|749826.8|35
1644583410000|2022-02-11 12:43:30|751370.3|750370.3|751352.2|750352.2|751858.3|750376.1|751332.8|749858.2|31
1644583420000|2022-02-11 12:43:40|751349.7|750349.7|751359.7|750359.7|751852.6|750361.9|751306.9|749839.2|33
1644583430000|2022-02-11 12:43:50|751364.2|750364.2|751351.2|750351.2|751378.5|750378.5|751335.6|750335.6|29
1644583440000|2022-02-11 12:44:00|751355.5|750355.5|751350|750350|751372.8|750372.8|751336.5|750336.5|28
1644583450000|2022-02-11 12:44:10|751353.8|750353.8|751192.7|750192.7|751860.1|750360.5|751192.7|749736|29
1644583460000|2022-02-11 12:44:20|751196.5|750196.5|751401.7|750401.7|751955.7|750466.1|751195.2|749812.4|36
1644583470000|2022-02-11 12:44:30|751401.9|750401.9|751961.2|749961.2|751969.7|750444.6|751388.8|749923.3|34
1644583480000|2022-02-11 12:44:40|751971.1|749971.1|751515.1|750515.1|752030.4|750540.7|751464.9|749971.1|32
1644583490000|2022-02-11 12:44:50|751524.6|750524.6|751515.3|750515.3|752029.9|750535.5|751513.6|750019.3|29
1644583500000|2022-02-11 12:45:00|751984.9|749984.9|751470.3|750470.3|751984.9|750484.3|751464.9|749970.5|25
1644583510000|2022-02-11 12:45:10|751468.9|750468.9|751518.2|750518.2|751522.8|750522.8|751468.9|750468.9|23
1644583520000|2022-02-11 12:45:20|751515.2|750515.2|751525.4|750525.4|752045.9|750528.1|751502.7|750045.9|27
1644583530000|2022-02-11 12:45:30|751518.8|750518.8|752050.8|750050.8|752053.3|750555.1|751516.1|750050|27
1644583540000|2022-02-11 12:45:40|752051|750051|752097|750097|752100.7|750100.7|752049.2|750049.2|26
1644583550000|2022-02-11 12:45:50|752089.9|750089.9|751612.8|750612.8|752092.8|750625.9|751593.4|750086.4|25
1644583560000|2022-02-11 12:46:00|751613.1|750613.1|751650|750650|751657.8|750657.8|751608.1|750608.1|29
1644583570000|2022-02-11 12:46:10|751647.9|750647.9|752110.9|750110.9|752164.7|750647.9|751594.7|750061.8|36
1644583580000|2022-02-11 12:46:20|751599|750599|751619.8|750619.8|752132.1|750630.4|751599|750115.3|31
1644583590000|2022-02-11 12:46:30|751632.6|750632.6|752147.3|750147.3|752151.5|750665.4|751632.6|750136.1|33
1644583600000|2022-02-11 12:46:40|752153|750153|752167.8|750167.8|752236.9|750719.8|751719.8|750145.6|32
1644583610000|2022-02-11 12:46:50|752162.9|750162.9|752492.2|750492.2|752492.2|750492.2|752162.9|750162.9|39
1644583620000|2022-02-11 12:47:00|752478.2|750478.2|752429.4|750429.4|752478.2|750478.2|752421.6|750421.6|36
1644583630000|2022-02-11 12:47:10|752428.2|750428.2|752458.6|750458.6|752472.3|750472.3|752423|750423|36
1644583640000|2022-02-11 12:47:20|752460.6|750460.6|752586.9|750586.9|752586.9|751095.1|752053.7|750443.1|27
1644583650000|2022-02-11 12:47:30|752580.4|750580.4|752483.7|750483.7|752580.4|750580.4|752457.6|750457.6|33
1644583660000|2022-02-11 12:47:40|752474.1|750474.1|752455|750455|752493|750493|752455|750455|23
1644583670000|2022-02-11 12:47:50|752453.8|750453.8|752373.1|750373.1|752463.9|750463.9|752361.6|750361.6|33
1644583680000|2022-02-11 12:48:00|752372.1|750372.1|752398.6|750398.6|752398.6|750398.6|752356.1|750356.1|28
1644583690000|2022-02-11 12:48:10|752390.6|750390.6|752345.4|750345.4|752390.6|750390.6|752345.4|750345.4|32
1644583700000|2022-02-11 12:48:20|752344.7|750344.7|752352.4|750352.4|752384.6|750384.6|752338.6|750338.6|29
1644583710000|2022-02-11 12:48:30|752351.8|750351.8|752324.5|750324.5|752366.9|750366.9|752323.4|750323.4|35
1644583720000|2022-02-11 12:48:40|752325.5|750325.5|752342.1|750342.1|752342.1|750342.1|752312.5|750312.5|30
1644583730000|2022-02-11 12:48:50|752342.8|750342.8|752468.1|750468.1|752490.6|750490.6|752331.7|750331.7|36
1644583740000|2022-02-11 12:49:00|752464.5|750464.5|752457.6|750457.6|752476.9|750476.9|752440.2|750440.2|35
1644583750000|2022-02-11 12:49:10|752458.7|750458.7|752416.4|750416.4|752458.8|750458.8|752402.4|750402.4|21
1644583760000|2022-02-11 12:49:20|752426|750426|752444|750444|752447.1|750447.1|752395.1|750395.1|30
1644583770000|2022-02-11 12:49:30|752440|750440|752440.9|750440.9|752446.5|750446.5|752427.1|750427.1|27
1644583780000|2022-02-11 12:49:40|752430.6|750430.6|752546.3|750546.3|752560.7|751021.2|752021.2|750429.8|28
1644583790000|2022-02-11 12:49:50|752511.7|750511.7|752036.1|751036.1|752562|751036.1|752028.4|750492.3|23
1644583800000|2022-02-11 12:50:00|752046.1|751046.1|752676.8|750676.8|752695.9|751150|752041.4|750518.5|35
1644583810000|2022-02-11 12:50:10|752676.1|750676.1|752850.3|750850.3|752850.3|751327.5|752327.5|750672.9|37
1644583820000|2022-02-11 12:50:20|752847.7|750847.7|752892.6|750892.6|752919.5|750919.5|752847.7|750847.7|35
1644583830000|2022-02-11 12:50:30|752873.7|750873.7|752882.9|750882.9|752940.9|751381.6|752376.2|750859.9|34
1644583840000|2022-02-11 12:50:40|752877.7|750877.7|752279.3|751279.3|752878.2|751279.3|752274.6|750798.7|31
1644583850000|2022-02-11 12:50:50|752286.5|751286.5|752817.1|750817.1|752819.7|751286.5|752276.8|750779.1|26
1644583860000|2022-02-11 12:51:00|752813.6|750813.6|752783.7|750783.7|752821.1|751322|752303|750760.2|31
1644583870000|2022-02-11 12:51:10|752792.4|750792.4|752368.6|751368.6|752792.4|751374.2|752300.1|750752.5|31
1644583880000|2022-02-11 12:51:20|752363.5|751363.5|752877.2|750877.2|752928|751440.7|752363.5|750877.2|27
1644583890000|2022-02-11 12:51:30|752870.9|750870.9|753060.8|751060.8|753081.8|751436.1|752369|750870.9|29
1644583900000|2022-02-11 12:51:40|753045.8|751045.8|752998.5|750998.5|753067.3|751067.3|752987.6|750987.6|39
1644583910000|2022-02-11 12:51:50|752991.2|750991.2|752575.7|751575.7|753014|751590.5|752548.7|750991.2|34
1644583920000|2022-02-11 12:52:00|752559|751559|752591.1|751591.1|752595.9|751595.9|752559|751559|25
1644583930000|2022-02-11 12:52:10|752594.2|751594.2|752972.5|750972.5|753000.1|751594.2|752594.2|750957.2|31
1644583940000|2022-02-11 12:52:20|752981.6|750981.6|752994.8|750994.8|753033.8|751538.6|752533.2|750969.6|35
1644583950000|2022-02-11 12:52:30|752986|750986|753172.3|751172.3|753201.9|751697.6|752621.2|750986|31
1644583960000|2022-02-11 12:52:40|753166.1|751166.1|753270.7|751270.7|753290|751290|753158.3|751158.3|34
1644583970000|2022-02-11 12:52:50|753266.6|751266.6|753242.8|751242.8|753286.7|751286.7|753232.4|751232.4|34
1644583980000|2022-02-11 12:53:00|753246.9|751246.9|753277|751277|753277|751779.9|752779.9|751218.4|36
1644583990000|2022-02-11 12:53:10|753274.2|751274.2|753172.8|751172.8|753280.1|751280.1|753169.2|751169.2|28
1644584000000|2022-02-11 12:53:20|753179.8|751179.8|753206.8|751206.8|753209.9|751209.9|753170.4|751170.4|28
1644584010000|2022-02-11 12:53:30|753206.7|751206.7|753263.9|751263.9|753277.6|751277.6|753198.9|751198.9|31
1644584020000|2022-02-11 12:53:40|753255.9|751255.9|753289.6|751289.6|753299.9|751780.2|752780.2|751235.5|27
1644584030000|2022-02-11 12:53:50|753288.5|751288.5|753336.4|751336.4|753363.2|751844.3|752844.3|751263.9|29
1644584040000|2022-02-11 12:54:00|753332.9|751332.9|753358|751358|753361|751848.6|752810.3|751311.9|29
1644584050000|2022-02-11 12:54:10|753359.9|751359.9|752869.1|751869.1|753428.4|751900.4|752858.7|751359.9|37
1644584060000|2022-02-11 12:54:20|752870.5|751870.5|753327.6|751327.6|753389|751870.5|752818.8|751317.1|38
1644584070000|2022-02-11 12:54:30|752825.7|751825.7|753209.3|751209.3|753330.7|751825.7|752737.7|751204.1|34
1644584080000|2022-02-11 12:54:40|753207.2|751207.2|753218.7|751218.7|753221|751221|753192.5|751192.5|30
1644584090000|2022-02-11 12:54:50|753210.8|751210.8|753316.3|751316.3|753323.5|751323.5|753210.8|751210.8|30
1644584100000|2022-02-11 12:55:00|753324.9|751324.9|753260.5|751260.5|753324.9|751803.6|752766.6|751260.5|33
1644584110000|2022-02-11 12:55:10|753259.3|751259.3|753105.2|751105.2|753274.6|751274.6|753079.4|751079.4|30
1644584120000|2022-02-11 12:55:20|753066.7|751066.7|753085.9|751085.9|753155.2|751155.2|753064.5|751064.5|31
1644584130000|2022-02-11 12:55:30|753086|751086|752508|751508|753103.3|751588.9|752508|750904.4|36
1644584140000|2022-02-11 12:55:40|752502.7|751502.7|753024.7|751024.7|753024.7|751533.8|752502.2|751015.4|25
1644584150000|2022-02-11 12:55:50|753007.1|751007.1|753021.9|751021.9|753034.9|751556.8|752500.4|750992.5|34
1644584160000|2022-02-11 12:56:00|753008.2|751008.2|752982.3|750982.3|753042.3|751548.1|752457.7|750900.6|33
1644584170000|2022-02-11 12:56:10|752990.8|750990.8|752988.9|750988.9|753031.9|751528.1|752478.9|750970.4|32
1644584180000|2022-02-11 12:56:20|752998.8|750998.8|752193.8|751193.8|752998.8|751502|752174.7|750653.9|39
1644584190000|2022-02-11 12:56:30|752196.9|751196.9|752197.1|751197.1|752202.4|751202.4|752186.1|751186.1|21
1644584200000|2022-02-11 12:56:40|752199.2|751199.2|752710.3|750710.3|752710.3|751219.4|752182.5|750703.9|26
1644584210000|2022-02-11 12:56:50|752712.7|750712.7|752756.5|750756.5|752779.8|751313|752180.7|750684.3|33
1644584220000|2022-02-11 12:57:00|752749.6|750749.6|752795.9|750795.9|752795.9|750795.9|752749.6|750749.6|34
1644584230000|2022-02-11 12:57:10|752791.3|750791.3|752305.2|751305.2|752804.2|751312.9|752299.4|750777.1|25
1644584240000|2022-02-11 12:57:20|752306.7|751306.7|752303|751303|752313.7|751313.7|752290.5|751290.5|19
1644584250000|2022-02-11 12:57:30|752305.8|751305.8|752320.2|751320.2|752326.3|751326.3|752305.7|751305.7|22
1644584260000|2022-02-11 12:57:40|752318.5|751318.5|752314.9|751314.9|752333.6|751333.6|752314.5|751314.5|20
1644584270000|2022-02-11 12:57:50|752330|751330|752318.6|751318.6|752330|751330|752311.9|751311.9|23
1644584280000|2022-02-11 12:58:00|752321|751321|752506.5|751506.5|752993.4|751517.9|752318.2|750982.4|28
1644584290000|2022-02-11 12:58:10|752504.5|751504.5|752469.3|751469.3|752527.4|751527.4|752458.4|751458.4|29
1644584300000|2022-02-11 12:58:20|752486.6|751486.6|752459.5|751459.5|752489.9|751489.9|752442.9|751442.9|23
1644584310000|2022-02-11 12:58:30|752443.5|751443.5|752492|751492|752965.4|751518.4|752427.1|750942.4|28
1644584320000|2022-02-11 12:58:40|752488.4|751488.4|752539|751539|752562.2|751562.2|752475|751475|30
1644584330000|2022-02-11 12:58:50|752524.7|751524.7|752584.3|751584.3|753068.2|751595.7|752524.7|751055|31
1644584340000|2022-02-11 12:59:00|752882.3|750882.3|752783.8|750783.8|752882.3|750882.3|752768.3|750768.3|34
1644584350000|2022-02-11 12:59:10|752778.3|750778.3|752832.9|750832.9|752836.4|750836.4|752773.5|750773.5|30
1644584360000|2022-02-11 12:59:20|752798.5|750798.5|752821.3|750821.3|752838.7|751297.7|752280.9|750781.7|29
1644584370000|2022-02-11 12:59:30|752839.7|750839.7|753087.8|751087.8|753104.1|751104.1|752839.7|750839.7|33
1644584380000|2022-02-11 12:59:40|752588.6|751588.6|753057.1|751057.1|753057.1|751601.3|752564|751001.5|23
1644584390000|2022-02-11 12:59:50|753047.2|751047.2|752568.7|751568.7|753069.4|751578|752546.4|751047.2|24
1644584400000|2022-02-11 13:00:00|752559.7|751559.7|752581.9|751581.9|752596.5|751596.5|752559.7|751559.7|27
1644584410000|2022-02-11 13:00:10|752580.2|751580.2|753109.8|751109.8|753127.5|751601|752576.8|751084.6|30
1644584420000|2022-02-11 13:00:20|752605.2|751605.2|752589.7|751589.7|753112.2|751626.3|752578.6|751049.7|29
1644584430000|2022-02-11 13:00:30|753104.4|751104.4|752710.1|750710.1|753107.9|751445.3|752445.3|750700.6|33
1644584440000|2022-02-11 13:00:40|752705.5|750705.5|753055.7|751055.7|753062.2|751414.6|752414.6|750705.5|39
1644584450000|2022-02-11 13:00:50|753025.7|751025.7|753035.3|751035.3|753048.1|751048.1|753013.6|751013.6|30
1644584460000|2022-02-11 13:01:00|753035.7|751035.7|753007.4|751007.4|753035.7|751035.7|752984.8|750984.8|25
1644584470000|2022-02-11 13:01:10|753013.2|751013.2|753010|751010|753018|751018|752981.3|750981.3|26
1644584480000|2022-02-11 13:01:20|753005.1|751005.1|753029|751029|753029|751029|753005.1|751005.1|16
1644584490000|2022-02-11 13:01:30|753022|751022|753009.8|751009.8|753041|751041|753008.7|751008.7|29
1644584500000|2022-02-11 13:01:40|753011.5|751011.5|752832.4|750832.4|753011.5|751445.6|752430.8|750832.1|34
1644584510000|2022-02-11 13:01:50|752833.7|750833.7|752923.8|750923.8|752923.8|750923.8|752824.5|750824.5|33
1644584520000|2022-02-11 13:02:00|752923|750923|752380.9|751380.9|752923|751395.8|752368.8|750870.3|34
1644584530000|2022-02-11 13:02:10|752380.7|751380.7|752427.8|751427.8|752913.4|751428.4|752334.9|750840.8|30
1644584540000|2022-02-11 13:02:20|752429.8|751429.8|752459.6|751459.6|752461.2|751461.2|752424.7|751424.7|29
1644584550000|2022-02-11 13:02:30|752448.5|751448.5|752518.9|751518.9|753039.6|751568.2|752448.5|750936.3|24
1644584560000|2022-02-11 13:02:40|752516.1|751516.1|752698.6|751698.6|753148.9|751710|752512.2|751112.5|25
1644584570000|2022-02-11 13:02:50|752687|751687|753173.9|751173.9|753184.1|751716.1|752663.3|751133.3|33
1644584580000|2022-02-11 13:03:00|753178.1|751178.1|752677.5|751677.5|753178.5|751685.7|752675.1|751178.1|27
1644584590000|2022-02-11 13:03:10|752679.4|751679.4|753255.1|751255.1|753261.7|751787.6|752669.2|751146.4|33
1644584600000|2022-02-11 13:03:20|753236.2|751236.2|752769|751769|753261.8|751775.4|752742.8|751236|35
1644584610000|2022-02-11 13:03:30|752780.5|751780.5|753009.2|751009.2|753168.9|751908.4|752780.5|750961|37
1644584620000|2022-02-11 13:03:40|753007.5|751007.5|753015.7|751015.7|753022.4|751022.4|752986|750986|29
1644584630000|2022-02-11 13:03:50|753021.4|751021.4|752540.2|751540.2|753032.3|751543.9|752523.1|751009.8|28
1644584640000|2022-02-11 13:04:00|752542.7|751542.7|752536.7|751536.7|752547.4|751547.4|752530.7|751530.7|26
1644584650000|2022-02-11 13:04:10|752534.2|751534.2|752507|751507|753021|751534.2|752507|750989.2|24
1644584660000|2022-02-11 13:04:20|752509.4|751509.4|752510.9|751510.9|752520.6|751520.6|752500.3|751500.3|25
1644584670000|2022-02-11 13:04:30|752504.4|751504.4|752514.2|751514.2|752515.7|751515.7|752498.9|751498.9|26
1644584680000|2022-02-11 13:04:40|752514.5|751514.5|752547.3|751547.3|752548.7|751548.7|752499.1|751499.1|29
1644584690000|2022-02-11 13:04:50|752575.7|751575.7|752616|751616|753133.2|751627.5|752575.7|751089.3|29
1644584700000|2022-02-11 13:05:00|752638.3|751638.3|752592.8|751592.8|753098.4|751638.3|752584|751098.4|28
1644584710000|2022-02-11 13:05:10|752585.3|751585.3|752603.4|751603.4|752609.1|751609.1|752584.6|751584.6|23
1644584720000|2022-02-11 13:05:20|752607.9|751607.9|752601.8|751601.8|752607.9|751607.9|752591|751591|23
1644584730000|2022-02-11 13:05:30|752601.7|751601.7|752581.2|751581.2|752609|751609|752578.7|751578.7|23
1644584740000|2022-02-11 13:05:40|752579.9|751579.9|752577.4|751577.4|752590.7|751590.7|752564.9|751564.9|28
1644584750000|2022-02-11 13:05:50|752577.9|751577.9|752623.1|751623.1|753135|751646.5|752570.7|751135|30
1644584760000|2022-02-11 13:06:00|752613.6|751613.6|753129.7|751129.7|753129.7|751647.9|752613.6|751108.9|27
1644584770000|2022-02-11 13:06:10|753136.9|751136.9|752644.6|751644.6|753137.4|751648.1|752608.7|751129.2|26
1644584780000|2022-02-11 13:06:20|752647.4|751647.4|752608.8|751608.8|752651.2|751651.2|752600.6|751600.6|23
1644584790000|2022-02-11 13:06:30|752621.9|751621.9|752607.2|751607.2|752621.9|751621.9|752575.5|751575.5|27
1644584800000|2022-02-11 13:06:40|752605.8|751605.8|752642.9|751642.9|753128.9|751642.9|752603.5|751119.4|33
1644584810000|2022-02-11 13:06:50|752638.4|751638.4|752630.9|751630.9|752648.6|751648.6|752625.3|751625.3|35
1644584820000|2022-02-11 13:07:00|752641.4|751641.4|752683.8|751683.8|753188.4|751687.7|752641.4|751182.8|20
1644584830000|2022-02-11 13:07:10|752683.9|751683.9|752695.3|751695.3|753206.9|751711.1|752680.4|751201.9|24
1644584840000|2022-02-11 13:07:20|752689.6|751689.6|753179.2|751179.2|753180.7|751701.3|752680.8|751179.2|26
1644584850000|2022-02-11 13:07:30|753175.4|751175.4|753202.2|751202.2|753202.2|751725.3|752705.2|751175.4|24
1644584860000|2022-02-11 13:07:40|752685.6|751685.6|752670.4|751670.4|752685.6|751685.6|752661.9|751661.9|20
1644584870000|2022-02-11 13:07:50|752677.5|751677.5|752574|751574|753187.2|751687.8|752574|751183.3|23
1644584880000|2022-02-11 13:08:00|752594.9|751594.9|752694.5|751694.5|752714.5|751714.5|752594.9|751594.9|33
1644584890000|2022-02-11 13:08:10|752702.8|751702.8|752708.9|751708.9|753197.5|751717.5|752679.2|751197.5|27
1644584900000|2022-02-11 13:08:20|752700.9|751700.9|752778|751778|753279.3|751789.1|752697.9|751266.9|27
1644584910000|2022-02-11 13:08:30|752774.3|751774.3|752752|751752|752777.2|751777.2|752747.6|751747.6|33
1644584920000|2022-02-11 13:08:40|752746.8|751746.8|752746.4|751746.4|752760.4|751760.4|752740.7|751740.7|22
1644584930000|2022-02-11 13:08:50|753272.6|751272.6|752896.4|751896.4|753425.8|751952.3|752848.3|751272.6|37
1644584940000|2022-02-11 13:09:00|752899|751899|752880.1|751880.1|752919.4|751919.4|752880.1|751880.1|37
1644584950000|2022-02-11 13:09:10|752880.6|751880.6|752840.9|751840.9|753391.6|751904.3|752827.5|751330.6|34
1644584960000|2022-02-11 13:09:20|752841.1|751841.1|752826.7|751826.7|753337.7|751844|752801.3|751321.4|36
1644584970000|2022-02-11 13:09:30|752824.6|751824.6|752786.4|751786.4|752826.7|751826.7|752770.9|751770.9|30
1644584980000|2022-02-11 13:09:40|752786.3|751786.3|752840.4|751840.4|753345.2|751853.1|752782.1|751318.1|38
1644584990000|2022-02-11 13:09:50|752843.7|751843.7|752884.5|751884.5|753400.9|751890.5|752843.7|751337.3|34
1644585000000|2022-02-11 13:10:00|752883.9|751883.9|752835.3|751835.3|753358.4|751883.9|752822.9|751348.2|36
1644585010000|2022-02-11 13:10:10|752839.5|751839.5|752829.1|751829.1|753337.8|751845.1|752821.8|751327.9|28
1644585020000|2022-02-11 13:10:20|752832.5|751832.5|752860.2|751860.2|752871.7|751871.7|752832.5|751832.5|24
1644585030000|2022-02-11 13:10:30|752861|751861|752832.9|751832.9|752872.1|751872.1|752828.2|751828.2|26
1644585040000|2022-02-11 13:10:40|752839.3|751839.3|752928|751928|753416.1|751931.1|752825.5|751365.4|35
1644585050000|2022-02-11 13:10:50|752928.8|751928.8|753496.3|751496.3|753496.3|752002.7|752924.5|751461.2|38
1644585060000|2022-02-11 13:11:00|752977.6|751977.6|752992.8|751992.8|753022.7|752022.7|752965.3|751965.3|29
1644585070000|2022-02-11 13:11:10|752992.5|751992.5|752975.4|751975.4|753484.1|752000.3|752967.2|751467.4|37
1644585080000|2022-02-11 13:11:20|752972.9|751972.9|752993.1|751993.1|753009.6|752009.6|752898.4|751898.4|31
1644585090000|2022-02-11 13:11:30|752988.4|751988.4|753029.4|752029.4|753498.2|752029.4|752971.7|751487|26
1644585100000|2022-02-11 13:11:40|753019.4|752019.4|753019.3|752019.3|753530.3|752031|752993.4|751527.8|26
1644585110000|2022-02-11 13:11:50|753012.4|752012.4|753461.8|751461.8|753461.8|752021.5|752944.1|751456.7|30
1644585120000|2022-02-11 13:12:00|753463.6|751463.6|753405.7|751405.7|753508.4|751508.4|753361.3|751361.3|39
1644585130000|2022-02-11 13:12:10|753414.7|751414.7|753418.7|751418.7|753485.5|751485.5|753393.2|751393.2|35
1644585140000|2022-02-11 13:12:20|753407.2|751407.2|753446.2|751446.2|753454.4|751454.4|753407.2|751407.2|30
1644585150000|2022-02-11 13:12:30|753399.5|751399.5|752884.7|751884.7|753435.2|751884.7|752884.7|751379.2|39
1644585160000|2022-02-11 13:12:40|752871.1|751871.1|753497.4|751497.4|753497.4|751971.5|752871|751367.6|36
1644585170000|2022-02-11 13:12:50|753468|751468|753466|751466|753511.7|751995.1|752977.1|751424.7|36
1644585180000|2022-02-11 13:13:00|753485.1|751485.1|753480.9|751480.9|753506.4|751506.4|753475.8|751475.8|34
1644585190000|2022-02-11 13:13:10|753479.3|751479.3|752927.8|751927.8|753491.1|751976.6|752890|751372|36
1644585200000|2022-02-11 13:13:20|752942|751942|753445.4|751445.4|753490.6|751999|752827.5|751371.7|38
1644585210000|2022-02-11 13:13:30|753457.5|751457.5|753342.2|751342.2|753457.5|751813.9|752763|751256.6|35
1644585220000|2022-02-11 13:13:40|753333.8|751333.8|753235.3|751235.3|753351.1|751866.3|752828.9|751208.3|37
1644585230000|2022-02-11 13:13:50|753220.2|751220.2|753118.3|751118.3|753246.4|751669.6|752645.3|751118.3|37
1644585240000|2022-02-11 13:14:00|752597.7|751597.7|752958|750958|753108.9|751604.9|752579|750958|39
1644585250000|2022-02-11 13:14:10|752949.9|750949.9|752881.8|750881.8|752958.5|751412.1|752401.8|750881.8|39
1644585260000|2022-02-11 13:14:20|752841.7|750841.7|752937.3|750937.3|752937.3|751345.8|752249.5|750753.4|38
1644585270000|2022-02-11 13:14:30|752944.8|750944.8|752961.9|750961.9|752976.9|750976.9|752940.6|750940.6|33
1644585280000|2022-02-11 13:14:40|752956.1|750956.1|752595.4|751595.4|753027|751614.8|752452.8|750956.1|34
1644585290000|2022-02-11 13:14:50|753099.9|751099.9|752661.5|751661.5|753107.2|751661.5|752564.9|751072.3|38
1644585300000|2022-02-11 13:15:00|752671.4|751671.4|753214.9|751214.9|753217.8|751673.3|752638.3|751203.7|29
1644585310000|2022-02-11 13:15:10|753216.9|751216.9|752985.5|751985.5|753510.4|751994.1|752956|751216.9|39
1644585320000|2022-02-11 13:15:20|752981.2|751981.2|753706.7|751706.7|753722.7|752024.8|752959.8|751636.9|38
1644585330000|2022-02-11 13:15:30|753698.6|751698.6|753729.6|751729.6|753737.4|752225.6|753210.6|751674.1|38
1644585340000|2022-02-11 13:15:40|753727.1|751727.1|753697.3|751697.3|753812.5|752209|753209|751694.9|37
1644585350000|2022-02-11 13:15:50|753697.5|751697.5|753665.9|751665.9|753749.7|751749.7|753620.9|751620.9|36
1644585360000|2022-02-11 13:16:00|753662.2|751662.2|753176.5|752176.5|753796.2|752182.3|753168.2|751661.3|38
1644585370000|2022-02-11 13:16:10|753174.4|752174.4|753745.2|751745.2|753750.1|752187.5|753174.4|751683.2|35
1644585380000|2022-02-11 13:16:20|753751.9|751751.9|753182.7|752182.7|753751.9|752195.2|753178.5|751681.2|34
1644585390000|2022-02-11 13:16:30|753181.5|752181.5|753642|751642|753656.8|752186.9|753036.3|751579.9|37
1644585400000|2022-02-11 13:16:40|753152.5|752152.5|753179.4|752179.4|753718.4|752222.4|753151.3|751648.7|37
1644585410000|2022-02-11 13:16:50|753716.1|751716.1|753740.3|751740.3|753775.8|752276.4|753258.1|751696|38
1644585420000|2022-02-11 13:17:00|753737.6|751737.6|754016.3|752016.3|754017.4|752468.7|753468.7|751721.5|39
1644585430000|2022-02-11 13:17:10|753992.3|751992.3|753526.7|752526.7|753993|752527.3|753479|751973.8|39
1644585440000|2022-02-11 13:17:20|753522.3|752522.3|753539.4|752539.4|753539.4|752539.4|753503|752503|31
1644585450000|2022-02-11 13:17:30|753540.4|752540.4|754465|752465|754496.6|752540.5|753538.4|752164.9|40
1644585460000|2022-02-11 13:17:40|754473.1|752473.1|753964.5|752964.5|754534.8|752998.4|753934.6|752411.7|39
1644585470000|2022-02-11 13:17:50|753978.9|752978.9|754509.5|752509.5|754518.3|752978.9|753975.9|752449.8|39
1644585480000|2022-02-11 13:18:00|754530.4|752530.4|754000.9|753000.9|754534.3|753006.5|753930.7|752419.7|38
1644585490000|2022-02-11 13:18:10|754006.3|753006.3|754643.6|752643.6|754655.9|753032.4|753990|752555.8|38
1644585500000|2022-02-11 13:18:20|754635.6|752635.6|754698.2|752698.2|754698.2|752698.2|754635.6|752635.6|38
1644585510000|2022-02-11 13:18:30|754698|752698|754036.8|753036.8|754698|753157.6|754032|752642|40
1644585520000|2022-02-11 13:18:40|754034.7|753034.7|754626.2|752626.2|754657.7|753215.1|754034.7|752532.9|39
1644585530000|2022-02-11 13:18:50|754619.4|752619.4|753949|752949|754624|752949|753949|752572.7|38
1644585540000|2022-02-11 13:19:00|754368.3|752368.3|754299.4|752299.4|754384.9|752384.9|754299.4|752299.4|40
1644585550000|2022-02-11 13:19:10|754289|752289|754286.7|752286.7|754319.7|752319.7|754279|752279|40
1644585560000|2022-02-11 13:19:20|754284.7|752284.7|754287.1|752287.1|754360.3|752808.5|753795.4|752235.8|39
1644585570000|2022-02-11 13:19:30|754286.7|752286.7|754515.8|752515.8|754573.8|752573.8|754286.7|752286.7|37
1644585580000|2022-02-11 13:19:40|754515.9|752515.9|754594|752594|754607.9|752607.9|754412|752412|40
1644585590000|2022-02-11 13:19:50|754608.3|752608.3|754634.5|752634.5|754664.8|752664.8|754595.8|752595.8|39
1644585600000|2022-02-11 13:20:00|754642|752642|754758.9|752758.9|754784.6|752784.6|754606.7|752606.7|39
1644585610000|2022-02-11 13:20:10|754759|752759|754722.6|752722.6|754766.6|752766.6|754700.8|752700.8|38
1644585620000|2022-02-11 13:20:20|754721.7|752721.7|754728.8|752728.8|754760.2|752760.2|754718.5|752718.5|35
1644585630000|2022-02-11 13:20:30|754727.7|752727.7|754580.7|752580.7|754737.2|753207.3|754081.2|752574.2|38
1644585640000|2022-02-11 13:20:40|754581.3|752581.3|754678.8|752678.8|754689|752689|754579.7|752579.7|36
1644585650000|2022-02-11 13:20:50|754676.8|752676.8|754581.1|752581.1|754677.7|752677.7|754581.1|752581.1|34
1644585660000|2022-02-11 13:21:00|754587.9|752587.9|754571.4|752571.4|754587.9|752587.9|754555.6|752555.6|35
1644585670000|2022-02-11 13:21:10|754559.6|752559.6|754547|752547|754567.2|752567.2|754545.1|752545.1|36
1644585680000|2022-02-11 13:21:20|754549.4|752549.4|754670.9|752670.9|754694.4|752694.4|754549.4|752549.4|36
1644585690000|2022-02-11 13:21:30|754672|752672|754273.3|753273.3|754776.2|753286.9|754165.2|752666.9|36
1644585700000|2022-02-11 13:21:40|754275|753275|754446.2|753446.2|754971.8|753462.3|754275|752814.8|38
1644585710000|2022-02-11 13:21:50|754451.7|753451.7|755084.7|753084.7|755189.3|753700.2|754439|752969.3|37
1644585720000|2022-02-11 13:22:00|755086.2|753086.2|755028.5|753028.5|755090|753090|755019.3|753019.3|37
1644585730000|2022-02-11 13:22:10|755016|753016|755210.5|753210.5|755211.2|753211.2|755016|753016|40
1644585740000|2022-02-11 13:22:20|755203.9|753203.9|755118.2|753118.2|755252.1|753252.1|755102.6|753102.6|39
1644585750000|2022-02-11 13:22:30|755113.6|753113.6|755175.3|753175.3|755209|753692.6|754665.2|753113.3|37
1644585760000|2022-02-11 13:22:40|755180.6|753180.6|755035.4|753035.4|755196.8|753196.8|755026.1|753026.1|33
1644585770000|2022-02-11 13:22:50|755034.3|753034.3|754987|752987|755071.7|753491.7|754491.7|752954.8|37
1644585780000|2022-02-11 13:23:00|754987.8|752987.8|754996.3|752996.3|755043.7|753542.5|754481.9|752966.8|36
1644585790000|2022-02-11 13:23:10|755000.9|753000.9|755110.4|753110.4|755134.8|753134.8|754981.6|752981.6|32
1644585800000|2022-02-11 13:23:20|755113.6|753113.6|755100.3|753100.3|755184|753184|755037.7|753037.7|36
1644585810000|2022-02-11 13:23:30|755105|753105|755133.3|753133.3|755143.2|753143.2|755105|753105|33
1644585820000|2022-02-11 13:23:40|755134.5|753134.5|754982.4|752982.4|755339.9|753339.9|754982.4|752982.4|38
1644585830000|2022-02-11 13:23:50|754979.5|752979.5|754678.1|752678.1|754985.4|752985.4|754673.8|752673.8|36
1644585840000|2022-02-11 13:24:00|754687.5|752687.5|754688.4|752688.4|754770.9|752770.9|754684.1|752684.1|35
1644585850000|2022-02-11 13:24:10|754675.2|752675.2|754585.5|752585.5|754706.4|752706.4|754573.8|752573.8|36
1644585860000|2022-02-11 13:24:20|754576.3|752576.3|754452.3|752452.3|754576.3|752576.3|754434|752434|38
1644585870000|2022-02-11 13:24:30|754453.5|752453.5|754603.7|752603.7|754603.7|752603.7|754370.2|752370.2|38
1644585880000|2022-02-11 13:24:40|754599.1|752599.1|754394.8|752394.8|754604|753041.4|754041.4|752394.8|40
1644585890000|2022-02-11 13:24:50|754417.2|752417.2|754527.1|752527.1|754527.1|752527.1|754392.8|752392.8|38
1644585900000|2022-02-11 13:25:00|754521.8|752521.8|754509.3|752509.3|754678.3|752678.3|754496.8|752496.8|38
1644585910000|2022-02-11 13:25:10|754515.9|752515.9|754533.4|752533.4|754673.1|752673.1|754515.9|752515.9|37
1644585920000|2022-02-11 13:25:20|754545.4|752545.4|753895.4|752895.4|754555.5|752963.6|753843.5|752361|27
1644585930000|2022-02-11 13:25:30|753895.3|752895.3|753930.7|752930.7|754451.5|752941.3|753887.3|752433.6|35
1644585940000|2022-02-11 13:25:40|753923.3|752923.3|753974.8|752974.8|754484.6|752974.8|753911.7|752444.3|31
1644585950000|2022-02-11 13:25:50|753971.7|752971.7|754195.5|753195.5|754691.2|753195.5|753951.8|752558.7|33
1644585960000|2022-02-11 13:26:00|754717.2|752717.2|754765.6|752765.6|754772.3|753273|754262.5|752685.7|35
1644585970000|2022-02-11 13:26:10|754764.9|752764.9|754821.6|752821.6|754821.6|753181|754152.4|752644.7|37
1644585980000|2022-02-11 13:26:20|754844|752844|755118.7|753118.7|755118.7|753379.7|754341.5|752844|37
1644585990000|2022-02-11 13:26:30|754624.2|753624.2|755250.4|753250.4|755250.4|753756.4|754624.2|753005.5|39
1644586000000|2022-02-11 13:26:40|755241.8|753241.8|755040.3|753040.3|755265.4|753773.4|754753.4|752967.5|39
1644586010000|2022-02-11 13:26:50|755042.1|753042.1|754841.9|752841.9|755070.2|753070.2|754788.6|752788.6|39
1644586020000|2022-02-11 13:27:00|754844.6|752844.6|754935.2|752935.2|754951.7|753424.8|754408.7|752844.6|38
1644586030000|2022-02-11 13:27:10|754928.9|752928.9|754836|752836|754933.8|753454.6|754454.6|752744.7|35
1644586040000|2022-02-11 13:27:20|754836.7|752836.7|754678.7|752678.7|754839.6|752839.6|754678.7|752678.7|37
1644586050000|2022-02-11 13:27:30|754692|752692|754548|752548|754698.1|753194.5|754190.7|752515.3|35
1644586060000|2022-02-11 13:27:40|754568.2|752568.2|754594|752594|754608|752608|754560.4|752560.4|31
1644586070000|2022-02-11 13:27:50|754585.5|752585.5|754966.4|752966.4|754966.4|752966.4|754483.4|752483.4|33
1644586080000|2022-02-11 13:28:00|754945.6|752945.6|755012|753012|755113.6|753113.6|754932.1|752932.1|39
1644586090000|2022-02-11 13:28:10|755002.6|753002.6|754999.5|752999.5|755006.6|753006.6|754919.4|752919.4|39
1644586100000|2022-02-11 13:28:20|754996.7|752996.7|755034.7|753034.7|755034.7|753034.7|754914.6|752914.6|39
1644586110000|2022-02-11 13:28:30|755033.6|753033.6|755081.1|753081.1|755122.2|753122.2|755018.7|753018.7|37
1644586120000|2022-02-11 13:28:40|755085|753085|755140.8|753140.8|755151.2|753151.2|755083.2|753083.2|34
1644586130000|2022-02-11 13:28:50|755136.1|753136.1|755256|753256|755269.6|753748.6|754684.2|753126.5|39
1644586140000|2022-02-11 13:29:00|754754.7|753754.7|755353.2|753353.2|755400.3|753859.6|754754.7|753267.4|37
1644586150000|2022-02-11 13:29:10|755356.8|753356.8|755334.7|753334.7|755383.4|753383.4|755329.3|753329.3|35
1644586160000|2022-02-11 13:29:20|755333.5|753333.5|755195.4|753195.4|755333.5|753333.5|755160.6|753160.6|37
1644586170000|2022-02-11 13:29:30|755176.3|753176.3|755250.3|753250.3|755276.6|753276.6|755175.9|753175.9|36
1644586180000|2022-02-11 13:29:40|755265.8|753265.8|755460.3|753460.3|755460.3|753460.3|755261.3|753261.3|36
1644586190000|2022-02-11 13:29:50|755458.2|753458.2|755742.6|753742.6|755767.3|754264.2|755240.7|753457.2|31
1644586200000|2022-02-11 13:30:00|755248.4|754248.4|755827.9|753827.9|755942.4|754248.4|755248.4|753739.8|38
1644586210000|2022-02-11 13:30:10|755820.9|753820.9|755580.4|753580.4|755825.6|754243.2|755243.2|753579.1|39
1644586220000|2022-02-11 13:30:20|755576.6|753576.6|755457.6|753457.6|755578.7|753578.7|755421.6|753421.6|39
1644586230000|2022-02-11 13:30:30|755461.2|753461.2|755488.4|753488.4|755506.9|753506.9|755446.6|753446.6|38
1644586240000|2022-02-11 13:30:40|755488.2|753488.2|755476.3|753476.3|755507.2|753507.2|755466.9|753466.9|38
1644586250000|2022-02-11 13:30:50|755478|753478|755479.4|753479.4|755506.1|753506.1|755469.1|753469.1|32
1644586260000|2022-02-11 13:31:00|755479.1|753479.1|755542.7|753542.7|755569.7|753569.7|755466.1|753466.1|30
1644586270000|2022-02-11 13:31:10|755535.9|753535.9|755580.7|753580.7|755580.7|754076|755034.9|753532.9|37
1644586280000|2022-02-11 13:31:20|755578.5|753578.5|755169.2|754169.2|755662.8|754169.6|755156.7|753578.5|34
1644586290000|2022-02-11 13:31:30|755675.9|753675.9|756042.2|754042.2|756057.7|754057.7|755675.9|753675.9|38
1644586300000|2022-02-11 13:31:40|756047.3|754047.3|756132.8|754132.8|756226.5|754566|755534.6|754039.3|40
1644586310000|2022-02-11 13:31:50|756136.4|754136.4|756266.8|754266.8|756339.3|754339.3|756136.4|754136.4|40
1644586320000|2022-02-11 13:32:00|755798|754798|756323.7|754323.7|756428.1|754911.8|755794.1|754296.2|40
1644586330000|2022-02-11 13:32:10|756335.6|754335.6|756268.7|754268.7|756347.4|754820.9|755820.9|754247.2|38
1644586340000|2022-02-11 13:32:20|756269.9|754269.9|756376|754376|756376|754376|756269.9|754269.9|34
1644586350000|2022-02-11 13:32:30|756363.2|754363.2|756470.4|754470.4|756544.7|755067.4|755811.1|754322.5|33
1644586360000|2022-02-11 13:32:40|756457.4|754457.4|756910.3|754910.3|756921.9|754921.9|756434.7|754434.7|40
1644586370000|2022-02-11 13:32:50|756913.2|754913.2|756569.6|754569.6|756922.4|754922.4|756514.7|754514.7|40
1644586380000|2022-02-11 13:33:00|756574.7|754574.7|756780.3|754780.3|756780.9|754780.9|756541.7|754541.7|40
1644586390000|2022-02-11 13:33:10|756765.1|754765.1|756508|754508|756794.9|754794.9|756493.5|754493.5|38
1644586400000|2022-02-11 13:33:20|756650|754650|756422.4|754422.4|756650|754650|756402.8|754402.8|39
1644586410000|2022-02-11 13:33:30|756383.8|754383.8|756215.5|754215.5|756411.3|754411.3|756191.5|754191.5|40
1644586420000|2022-02-11 13:33:40|756214.8|754214.8|756190|754190|756285|754285|756085.5|754085.5|39
1644586430000|2022-02-11 13:33:50|756202.4|754202.4|756311.7|754311.7|756320.4|754320.4|756200.2|754200.2|37
1644586440000|2022-02-11 13:34:00|756311.8|754311.8|756497|754497|756563.4|754837.7|755820|754309.1|38
1644586450000|2022-02-11 13:34:10|756492.3|754492.3|756528.6|754528.6|756618.2|755041.6|756019.9|754492.3|36
1644586460000|2022-02-11 13:34:20|756527.9|754527.9|756565|754565|756655.9|755145.3|756145.3|754526.8|37
1644586470000|2022-02-11 13:34:30|756563.9|754563.9|756578.9|754578.9|756610.1|754610.1|756563.9|754563.9|36
1644586480000|2022-02-11 13:34:40|756588.4|754588.4|756710.2|754710.2|756735.9|755190.2|756152|754576.7|37
1644586490000|2022-02-11 13:34:50|756697|754697|756676.6|754676.6|756822.4|755334.3|756208.4|754676.6|33
1644586500000|2022-02-11 13:35:00|756726|754726|756397.9|755397.9|756900.1|755406.6|756274.3|754723.3|39
1644586510000|2022-02-11 13:35:10|756392.8|755392.8|757065.5|755065.5|757102.1|755635.8|756382.1|754969.4|39
1644586520000|2022-02-11 13:35:20|757088.6|755088.6|757080.4|755080.4|757229.7|755552.1|756552.1|754999.2|40
1644586530000|2022-02-11 13:35:30|757078.7|755078.7|757024.1|755024.1|757082.8|755533.8|756518.9|754934.9|39
1644586540000|2022-02-11 13:35:40|757047.6|755047.6|757029.4|755029.4|757081|755528.8|756524.4|754981.2|40
1644586550000|2022-02-11 13:35:50|757030.3|755030.3|756926.5|754926.5|757030.3|755030.3|756637.4|754637.4|39
1644586560000|2022-02-11 13:36:00|756953.6|754953.6|757031|755031|757065.6|755065.6|756953.6|754953.6|38
1644586570000|2022-02-11 13:36:10|757005.3|755005.3|756978.9|754978.9|757178.7|755178.7|756951.8|754951.8|36
1644586580000|2022-02-11 13:36:20|756979|754979|756763.9|754763.9|756991.6|754991.6|756640.9|754640.9|36
1644586590000|2022-02-11 13:36:30|756742.8|754742.8|756554.6|754554.6|756796.1|755223.3|756167.8|754554.6|36
1644586600000|2022-02-11 13:36:40|756550.9|754550.9|756498.1|754498.1|756585|754585|756470.9|754470.9|38
1644586610000|2022-02-11 13:36:50|756495.9|754495.9|755855|754855|756499.6|754967.4|755855|754349.2|31
1644586620000|2022-02-11 13:37:00|756343.6|754343.6|755737.9|754737.9|756348.5|754849.1|755730.6|754249.8|38
1644586630000|2022-02-11 13:37:10|755740.1|754740.1|756241|754241|756263.2|754769.1|755739.4|754200.3|37
1644586640000|2022-02-11 13:37:20|756250.4|754250.4|756057.8|754057.8|756255.5|754569.7|755569.7|753984.3|39
1644586650000|2022-02-11 13:37:30|756068.5|754068.5|755838.7|753838.7|756068.5|754458.8|755458.8|753838.7|37
1644586660000|2022-02-11 13:37:40|755832.2|753832.2|755763.1|753763.1|755832.2|754353.4|755332.9|753702.9|38
1644586670000|2022-02-11 13:37:50|755764.8|753764.8|755998.3|753998.3|756123.1|754533.6|755282.2|753754.6|35
1644586680000|2022-02-11 13:38:00|756000.3|754000.3|755817.8|753817.8|756054.8|754560.2|755448.7|753811|36
1644586690000|2022-02-11 13:38:10|755791.1|753791.1|755776.3|753776.3|755888.3|754417.7|755303.7|753769.3|34
1644586700000|2022-02-11 13:38:20|755768.8|753768.8|755887.8|753887.8|755887.8|754403.3|755389.9|753765.2|37
1644586710000|2022-02-11 13:38:30|755896.6|753896.6|755584.3|754584.3|756072.2|754597.8|755533.6|753888.6|31
1644586720000|2022-02-11 13:38:40|755587.5|754587.5|756048.4|754048.4|756059.4|754589.2|755531.8|754045.1|34
1644586730000|2022-02-11 13:38:50|756055.1|754055.1|756006.2|754006.2|756056.4|754056.4|755977.1|753977.1|32
1644586740000|2022-02-11 13:39:00|756015.9|754015.9|755501|754501|756015.9|754501|755479.7|753974.3|33
1644586750000|2022-02-11 13:39:10|755500.4|754500.4|755494.8|754494.8|755512.2|754512.2|755494.2|754494.2|24
1644586760000|2022-02-11 13:39:20|755496.4|754496.4|755484.9|754484.9|755496.4|754496.4|755467.1|754467.1|29
1644586770000|2022-02-11 13:39:30|755986.1|753986.1|756067.9|754067.9|756069.9|754566.1|755546.7|753986.1|35
1644586780000|2022-02-11 13:39:40|756071.5|754071.5|756116.4|754116.4|756139.2|754139.2|756051.4|754051.4|32
1644586790000|2022-02-11 13:39:50|756113.4|754113.4|755907|754907|756313.9|754913.4|755696.2|754109.9|36
1644586800000|2022-02-11 13:40:00|755910.6|754910.6|756581|754581|756581|754963.2|755842.3|754273.2|35
1644586810000|2022-02-11 13:40:10|756471.4|754471.4|756599.2|754599.2|756607.6|754607.6|756442.3|754442.3|35
1644586820000|2022-02-11 13:40:20|756598.1|754598.1|756656.1|754656.1|756689.9|754689.9|756576|754576|38
1644586830000|2022-02-11 13:40:30|756664.2|754664.2|756628|754628|756664.2|755115.2|756110.2|754571.7|39
1644586840000|2022-02-11 13:40:40|756638.4|754638.4|756899.8|754899.8|756931.1|754931.1|756623.1|754623.1|37
1644586850000|2022-02-11 13:40:50|756893.4|754893.4|756604.8|754604.8|756894.9|755219.1|756219.1|754581|39
1644586860000|2022-02-11 13:41:00|756615.6|754615.6|756738.1|754738.1|756745.1|755244.9|756244.9|754582.3|39
1644586870000|2022-02-11 13:41:10|756741|754741|756260.2|755260.2|756786.6|755330.4|756256.4|754712.8|35
1644586880000|2022-02-11 13:41:20|756244.6|755244.6|756393|755393|756797.8|755393.4|756244.6|754747.5|34
1644586890000|2022-02-11 13:41:30|756391.3|755391.3|756513.5|754513.5|756909.3|755391.3|756384.8|754464.6|37
1644586900000|2022-02-11 13:41:40|756516|754516|756541.4|754541.4|756548.1|755041.5|756036.6|754484.5|38
1644586910000|2022-02-11 13:41:50|756543.4|754543.4|756469.9|754469.9|756543.4|755039.4|756003|754469.9|36
1644586920000|2022-02-11 13:42:00|756473.1|754473.1|756265.8|754265.8|756480.7|754480.7|756264.6|754264.6|38
1644586930000|2022-02-11 13:42:10|756259.4|754259.4|756158.6|754158.6|756273.3|754273.3|756114.6|754114.6|40
1644586940000|2022-02-11 13:42:20|756168.9|754168.9|755428.4|754428.4|756193.4|754458|755409.6|753934.7|38
1644586950000|2022-02-11 13:42:30|755452|754452|756039.7|754039.7|756080.8|754540.5|755429.1|753913.9|29
1644586960000|2022-02-11 13:42:40|756032.6|754032.6|755952.7|753952.7|756037|754537.7|755532.4|753944.1|37
1644586970000|2022-02-11 13:42:50|755947.7|753947.7|755436.5|754436.5|755960.9|754437|755423.2|753934.9|34
1644586980000|2022-02-11 13:43:00|755433.5|754433.5|755448.1|754448.1|755960.9|754448.1|755424.9|753951.6|34
1644586990000|2022-02-11 13:43:10|755446.1|754446.1|756023.8|754023.8|756117|754608.4|755427.5|754021.4|36
1644587000000|2022-02-11 13:43:20|756021.4|754021.4|755997.9|753997.9|756042.5|754042.5|755996.1|753996.1|38
1644587010000|2022-02-11 13:43:30|755997.2|753997.2|755972.8|753972.8|756004.6|754488.1|755488.1|753922.1|35
1644587020000|2022-02-11 13:43:40|755964.4|753964.4|755689.8|753689.8|755964.4|753964.4|755682.8|753682.8|34
1644587030000|2022-02-11 13:43:50|755689.1|753689.1|755638.3|753638.3|755712.9|753712.9|755636.6|753636.6|37
1644587040000|2022-02-11 13:44:00|755638.2|753638.2|755590.3|753590.3|755687.8|754157|755142.7|753590.3|31
1644587050000|2022-02-11 13:44:10|755586.4|753586.4|755496|753496|755591.4|753993.4|754993.4|753478.9|38
1644587060000|2022-02-11 13:44:20|755506.9|753506.9|755514.7|753514.7|755560.2|753560.2|755461.3|753461.3|37
1644587070000|2022-02-11 13:44:30|755527.5|753527.5|755719.5|753719.5|755719.5|753719.5|755527.1|753527.1|36
1644587080000|2022-02-11 13:44:40|755714.3|753714.3|755516.7|753516.7|755724.2|753724.2|755516.6|753516.6|36
1644587090000|2022-02-11 13:44:50|755519.7|753519.7|755468.9|753468.9|755527.4|753947.5|754947.5|753448.9|38
1644587100000|2022-02-11 13:45:00|755455.8|753455.8|755459.9|753459.9|755497.9|753497.9|755447.9|753447.9|38
1644587110000|2022-02-11 13:45:10|755480.6|753480.6|755575.9|753575.9|755604.9|754083.7|754977.3|753458.3|38
1644587120000|2022-02-11 13:45:20|755567.3|753567.3|755589.9|753589.9|755680.3|754190.2|755083.1|753567.3|40
1644587130000|2022-02-11 13:45:30|755098.3|754098.3|755079.6|754079.6|755629.8|754105.4|755079.6|753590.8|33
1644587140000|2022-02-11 13:45:40|755075.7|754075.7|755073.8|754073.8|755090.7|754090.7|755058.8|754058.8|27
1644587150000|2022-02-11 13:45:50|755584|753584|755589.2|753589.2|755591.9|754087.9|755067.1|753574.5|33
1644587160000|2022-02-11 13:46:00|755089.3|754089.3|755103.8|754103.8|755601.4|754131.4|755086.8|753599.7|36
1644587170000|2022-02-11 13:46:10|755077.1|754077.1|755960|753960|755960|754357|755077.1|753644.8|40
1644587180000|2022-02-11 13:46:20|755957.7|753957.7|755966.4|753966.4|756002|754002|755937|753937|38
1644587190000|2022-02-11 13:46:30|755949.1|753949.1|756200.7|754200.7|756206.6|754523.2|755523.2|753949.1|39
1644587200000|2022-02-11 13:46:40|756195.5|754195.5|756126.5|754126.5|756198.3|754198.3|756043|754043|39
1644587210000|2022-02-11 13:46:50|756128.3|754128.3|756132.2|754132.2|756158.2|754158.2|756123.7|754123.7|37
1644587220000|2022-02-11 13:47:00|756133.8|754133.8|756160.9|754160.9|756201.5|754201.5|756079.2|754079.2|39
1644587230000|2022-02-11 13:47:10|756158.2|754158.2|756048.7|754048.7|756179.8|754179.8|756030|754030|37
1644587240000|2022-02-11 13:47:20|756047.1|754047.1|756072.6|754072.6|756073.9|754073.9|756047.1|754047.1|39
1644587250000|2022-02-11 13:47:30|756070.7|754070.7|756224.1|754224.1|756247.3|754247.3|756070.7|754070.7|36
1644587260000|2022-02-11 13:47:40|756223.8|754223.8|756293.9|754293.9|756296.1|754758.4|755758.4|754206.9|38
1644587270000|2022-02-11 13:47:50|756295.2|754295.2|756369.6|754369.6|756422.8|754854.5|755854.5|754280|36
1644587280000|2022-02-11 13:48:00|756366.2|754366.2|756341.9|754341.9|756389.7|754389.7|756321.8|754321.8|31
1644587290000|2022-02-11 13:48:10|756318.1|754318.1|756332.4|754332.4|756344.7|754344.7|756293.4|754293.4|33
1644587300000|2022-02-11 13:48:20|756338.9|754338.9|756324.9|754324.9|756338.9|754338.9|756288.1|754288.1|34
1644587310000|2022-02-11 13:48:30|756325.4|754325.4|756362.7|754362.7|756396.3|754396.3|756317|754317|36
1644587320000|2022-02-11 13:48:40|756364.3|754364.3|756256.3|754256.3|756369.7|754369.7|756256.3|754256.3|29
1644587330000|2022-02-11 13:48:50|756254.2|754254.2|756263.2|754263.2|756291.4|754291.4|756254.2|754254.2|34
1644587340000|2022-02-11 13:49:00|756397.9|754397.9|756538.1|754538.1|756542|754542|756397.5|754397.5|39
1644587350000|2022-02-11 13:49:10|756536.8|754536.8|756609.5|754609.5|756682.9|754682.9|756506.3|754506.3|40
1644587360000|2022-02-11 13:49:20|756612.3|754612.3|756690.8|754690.8|756723.5|754723.5|756473|754473|36
1644587370000|2022-02-11 13:49:30|756657.3|754657.3|756720.2|754720.2|756793.8|754793.8|756619|754619|35
1644587380000|2022-02-11 13:49:40|756725.7|754725.7|756639.8|754639.8|756754.1|754754.1|756639.8|754639.8|40
1644587390000|2022-02-11 13:49:50|756651.9|754651.9|756740.7|754740.7|756758.8|754758.8|756649.7|754649.7|39
1644587400000|2022-02-11 13:50:00|756744.8|754744.8|757100|755100|757118|755380.5|756269|754730|40
1644587410000|2022-02-11 13:50:10|757089.4|755089.4|756888.5|754888.5|757114.6|755114.6|756861.1|754861.1|37
1644587420000|2022-02-11 13:50:20|756866.4|754866.4|756996.1|754996.1|757133.3|755133.3|756866.4|754866.4|40
1644587430000|2022-02-11 13:50:30|756979.8|754979.8|756809|754809|757026.4|755026.4|756781.4|754781.4|33
1644587440000|2022-02-11 13:50:40|756811.9|754811.9|756739.3|754739.3|756835.1|754835.1|756717.6|754717.6|40
1644587450000|2022-02-11 13:50:50|756731.4|754731.4|756727|754727|756745.4|754745.4|756699.1|754699.1|36
1644587460000|2022-02-11 13:51:00|756721.2|754721.2|756581|754581|756721.2|755202.3|756099.7|754554.6|38
1644587470000|2022-02-11 13:51:10|756576.5|754576.5|756563.8|754563.8|756581.8|754581.8|756553.4|754553.4|35
1644587480000|2022-02-11 13:51:20|756573|754573|756411.6|754411.6|756580.9|754580.9|756411.6|754411.6|38
1644587490000|2022-02-11 13:51:30|756410.1|754410.1|756325.1|754325.1|756413.5|754413.5|756325.1|754325.1|37
1644587500000|2022-02-11 13:51:40|756325.7|754325.7|756436.7|754436.7|756497.4|754497.4|756314.4|754314.4|38
1644587510000|2022-02-11 13:51:50|756443.7|754443.7|756309.6|754309.6|756465.7|754853.3|755853.3|754274.6|39
1644587520000|2022-02-11 13:52:00|756285.1|754285.1|756275.2|754275.2|756295|754295|756229.9|754229.9|36
1644587530000|2022-02-11 13:52:10|756267.3|754267.3|756528.8|754528.8|756556.9|754556.9|756256|754256|35
1644587540000|2022-02-11 13:52:20|756532.2|754532.2|756745.2|754745.2|756758.8|754954.1|755954.1|754455.1|32
1644587550000|2022-02-11 13:52:30|756738.4|754738.4|756646.5|754646.5|756738.4|754738.4|756599.7|754599.7|34
1644587560000|2022-02-11 13:52:40|756646.3|754646.3|756896.1|754896.1|756896.1|754896.1|756578.2|754578.2|35
1644587570000|2022-02-11 13:52:50|756877.7|754877.7|756790.1|754790.1|756982.7|754982.7|756783.9|754783.9|38
1644587580000|2022-02-11 13:53:00|756794.9|754794.9|757034.9|755034.9|757051.9|755051.9|756766.9|754766.9|37
1644587590000|2022-02-11 13:53:10|757047.1|755047.1|757075.8|755075.8|757096.6|755096.6|756935|754935|34
1644587600000|2022-02-11 13:53:20|757076.7|755076.7|757188.6|755188.6|757305.1|755793|756793|755076.5|34
1644587610000|2022-02-11 13:53:30|757092.1|755092.1|756949.2|754949.2|757092.1|755092.1|756925.6|754925.6|37
1644587620000|2022-02-11 13:53:40|756971.3|754971.3|756968.7|754968.7|756997.5|755428.6|756428.6|754867.3|38
1644587630000|2022-02-11 13:53:50|756964.9|754964.9|756965.9|754965.9|756967.7|754967.7|756933.1|754933.1|36
1644587640000|2022-02-11 13:54:00|756944.3|754944.3|757043.3|755043.3|757047.1|755047.1|756878.7|754878.7|40
1644587650000|2022-02-11 13:54:10|757044.9|755044.9|756874.4|754874.4|757061.7|755061.7|756874.4|754874.4|34
1644587660000|2022-02-11 13:54:20|756873.8|754873.8|756878.9|754878.9|756907.4|754907.4|756854.8|754854.8|39
1644587670000|2022-02-11 13:54:30|756842.9|754842.9|756672.9|754672.9|756898.1|754898.1|756666.6|754666.6|38
1644587680000|2022-02-11 13:54:40|756675.1|754675.1|756658.3|754658.3|756738.1|754738.1|756519.2|754519.2|37
1644587690000|2022-02-11 13:54:50|756660.6|754660.6|756746.7|754746.7|756917.2|755322.7|756322.7|754655.4|37
1644587700000|2022-02-11 13:55:00|756740.8|754740.8|756690.1|754690.1|756744.8|754744.8|756635.9|754635.9|33
1644587710000|2022-02-11 13:55:10|756694.6|754694.6|756551.5|754551.5|756730.9|755224.5|756224.5|754541.5|31
1644587720000|2022-02-11 13:55:20|756551.8|754551.8|756508.1|754508.1|756567.8|754567.8|756490.6|754490.6|34
1644587730000|2022-02-11 13:55:30|756506.1|754506.1|756522.3|754522.3|756526.4|754526.4|756459.8|754459.8|33
1644587740000|2022-02-11 13:55:40|756525.2|754525.2|755959.6|754959.6|756525.2|754965|755943.6|754454.3|29
1644587750000|2022-02-11 13:55:50|755961.4|754961.4|756497.1|754497.1|756552.5|755024.4|755961.4|754488.6|32
1644587760000|2022-02-11 13:56:00|755943.8|754943.8|756575.2|754575.2|756575.2|755051.3|755938.3|754450.8|37
1644587770000|2022-02-11 13:56:10|756579.3|754579.3|756574|754574|756583.3|754583.3|756571.1|754571.1|28
1644587780000|2022-02-11 13:56:20|756573.6|754573.6|756561.1|754561.1|756574.8|754574.8|756561.1|754561.1|29
1644587790000|2022-02-11 13:56:30|756559.8|754559.8|756592.4|754592.4|756597.3|754597.3|756543|754543|36
1644587800000|2022-02-11 13:56:40|756597.4|754597.4|756583|754583|756604.7|755087.4|756083.1|754537.6|31
1644587810000|2022-02-11 13:56:50|756595.2|754595.2|756974|754974|756974|755268|756268|754594.7|39
1644587820000|2022-02-11 13:57:00|756980.6|754980.6|757018.1|755018.1|757055.1|755055.1|756980.6|754980.6|40
1644587830000|2022-02-11 13:57:10|757007.9|755007.9|757054.9|755054.9|757073.6|755073.6|757007.9|755007.9|35
1644587840000|2022-02-11 13:57:20|757050|755050|757052.4|755052.4|757096.5|755096.5|757041.2|755041.2|38
1644587850000|2022-02-11 13:57:30|757090.6|755090.6|757058.6|755058.6|757092.6|755092.6|756994.7|754994.7|35
1644587860000|2022-02-11 13:57:40|757054.4|755054.4|757272.7|755272.7|757469.8|755469.8|757054.4|755054.4|40
1644587870000|2022-02-11 13:57:50|757286.1|755286.1|757438.3|755438.3|757448.6|755448.6|757182.4|755182.4|37
1644587880000|2022-02-11 13:58:00|757443.1|755443.1|757419.9|755419.9|757466.3|755466.3|757403.7|755403.7|39
1644587890000|2022-02-11 13:58:10|757410.5|755410.5|757316|755316|757429.2|755429.2|757249.4|755249.4|34
1644587900000|2022-02-11 13:58:20|757314.7|755314.7|757377.4|755377.4|757460.3|755460.3|757306.4|755306.4|35
1644587910000|2022-02-11 13:58:30|757360.5|755360.5|757546.6|755546.6|757581.1|756037.9|757026.4|755360.5|32
1644587920000|2022-02-11 13:58:40|757546.1|755546.1|757696.9|755696.9|757712.8|756168.5|757168.5|755539|36
1644587930000|2022-02-11 13:58:50|757682.9|755682.9|757557.1|755557.1|757726.7|756080.1|757080.1|755523.7|36
1644587940000|2022-02-11 13:59:00|757555.2|755555.2|757439.5|755439.5|757601.7|755601.7|757415.5|755415.5|39
1644587950000|2022-02-11 13:59:10|757439.6|755439.6|757349.9|755349.9|757452.8|755452.8|757285.2|755285.2|39
1644587960000|2022-02-11 13:59:20|757354.5|755354.5|757357.1|755357.1|757408.1|755408.1|757298|755298|39
1644587970000|2022-02-11 13:59:30|757391|755391|757384.7|755384.7|757395.4|755395.4|757326.8|755326.8|36
1644587980000|2022-02-11 13:59:40|757391.1|755391.1|757546.7|755546.7|757586.2|756095.6|757095.6|755304.6|35
1644587990000|2022-02-11 13:59:50|757493.2|755493.2|757635.7|755635.7|757635.7|755635.7|757413.9|755413.9|37
1644588000000|2022-02-11 14:00:00|757570.9|755570.9|757747.4|755747.4|757814.5|756201.1|757104.7|755570.9|39
1644588010000|2022-02-11 14:00:10|757753.5|755753.5|757945.8|755945.8|758006.7|756507.6|757460.9|755692.7|37
1644588020000|2022-02-11 14:00:20|757929.3|755929.3|757817.1|755817.1|757933.3|755933.3|757708.5|755708.5|38
1644588030000|2022-02-11 14:00:30|757846.1|755846.1|757904.6|755904.6|757922.8|755922.8|757823.7|755823.7|38
1644588040000|2022-02-11 14:00:40|757908.3|755908.3|757929|755929|757929|755929|757789.5|755789.5|36
1644588050000|2022-02-11 14:00:50|757914.6|755914.6|757550.9|756550.9|758052.7|756550.9|757522.3|755892.3|34
1644588060000|2022-02-11 14:01:00|757550.5|756550.5|757368.7|756368.7|758085.6|756550.5|757346.5|755826.3|38
1644588070000|2022-02-11 14:01:10|757904.5|755904.5|757903.7|755903.7|757909.3|756388.2|757353.2|755848.9|38
1644588080000|2022-02-11 14:01:20|757848.4|755848.4|757886.8|755886.8|757886.8|756375.4|757354.3|755848.4|33
1644588090000|2022-02-11 14:01:30|757889.3|755889.3|757339.6|756339.6|757889.3|756383|757325.9|755843.2|32
1644588100000|2022-02-11 14:01:40|757338.4|756338.4|757757.9|755757.9|757798.5|756339.9|757332.9|755713.7|37
1644588110000|2022-02-11 14:01:50|757747.3|755747.3|757769.5|755769.5|757797.3|756289.8|757207.7|755652.1|31
1644588120000|2022-02-11 14:02:00|757771.3|755771.3|757857.4|755857.4|757880.7|756290.5|757265.2|755734.6|32
1644588130000|2022-02-11 14:02:10|757854.6|755854.6|757713.3|755713.3|757857|755857|757695.3|755695.3|35
1644588140000|2022-02-11 14:02:20|757723.6|755723.6|757333.7|756333.7|757861.5|756335.2|757329.1|755687.5|36
1644588150000|2022-02-11 14:02:30|757332.9|756332.9|758041.8|756041.8|758061.6|756332.9|757332.9|755808.8|36
1644588160000|2022-02-11 14:02:40|758064.7|756064.7|758017.6|756017.6|758064.7|756064.7|758005.1|756005.1|38
1644588170000|2022-02-11 14:02:50|758011.9|756011.9|757977.4|755977.4|758162.3|756162.3|757964.8|755964.8|39
1644588180000|2022-02-11 14:03:00|757941.2|755941.2|758093.3|756093.3|758109.8|756109.8|757875.4|755875.4|37
1644588190000|2022-02-11 14:03:10|758093.1|756093.1|758194.5|756194.5|758316.3|756316.3|758091.1|756091.1|37
1644588200000|2022-02-11 14:03:20|758195.2|756195.2|758215.9|756215.9|758243.6|756243.6|758178.4|756178.4|37
1644588210000|2022-02-11 14:03:30|758217.2|756217.2|758037|756037|758227|756227|758003.5|756003.5|38
1644588220000|2022-02-11 14:03:40|758045.4|756045.4|757899.8|755899.8|758045.4|756045.4|757836.9|755836.9|37
1644588230000|2022-02-11 14:03:50|757888.6|755888.6|758095.7|756095.7|758147.7|756147.7|757888.6|755888.6|36
1644588240000|2022-02-11 14:04:00|758093.4|756093.4|758101.9|756101.9|758143.5|756143.5|758092.1|756092.1|33
1644588250000|2022-02-11 14:04:10|758106.4|756106.4|758389.8|756389.8|758389.8|756389.8|758106.4|756106.4|37
1644588260000|2022-02-11 14:04:20|758374.7|756374.7|758556.8|756556.8|758772.7|756919.4|757919.4|756346.4|40
1644588270000|2022-02-11 14:04:30|758553.1|756553.1|758293.1|756293.1|758553.1|756553.1|758267.8|756267.8|40
1644588280000|2022-02-11 14:04:40|758310.7|756310.7|758361.2|756361.2|758361.2|756361.2|758196.4|756196.4|38
1644588290000|2022-02-11 14:04:50|758365.9|756365.9|758514.6|756514.6|758517.7|756517.7|758322.8|756322.8|39
1644588300000|2022-02-11 14:05:00|758458.9|756458.9|758610.8|756610.8|758614.5|756614.5|758458.9|756458.9|35
1644588310000|2022-02-11 14:05:10|758588.3|756588.3|758327.4|756327.4|758612.7|756612.7|758296.4|756296.4|38
1644588320000|2022-02-11 14:05:20|758319.7|756319.7|758066.9|756066.9|758323.7|756323.7|758058|756058|38
1644588330000|2022-02-11 14:05:30|758061.8|756061.8|758254|756254|758254|756254|758049.7|756049.7|37
1644588340000|2022-02-11 14:05:40|758252.4|756252.4|758108.3|756108.3|758252.4|756584|757584|756067.4|37
1644588350000|2022-02-11 14:05:50|758098.3|756098.3|758034.2|756034.2|758103.2|756103.2|758024.1|756024.1|39
1644588360000|2022-02-11 14:06:00|758034.5|756034.5|758169.1|756169.1|758169.1|756542.6|757511.6|756023.2|33
1644588370000|2022-02-11 14:06:10|758185.1|756185.1|758110|756110|758185.1|756581.9|757570.3|756063.2|31
1644588380000|2022-02-11 14:06:20|758104.6|756104.6|758249|756249|758249|756633.1|757633.1|756098|30
1644588390000|2022-02-11 14:06:30|758244.1|756244.1|758197.8|756197.8|758244.1|756703.3|757703.3|756171.4|33
1644588400000|2022-02-11 14:06:40|758196.9|756196.9|758142.3|756142.3|758208|756208|758141.5|756141.5|29
1644588410000|2022-02-11 14:06:50|758146.8|756146.8|758209.8|756209.8|758232.8|756232.8|758142.4|756142.4|35
1644588420000|2022-02-11 14:07:00|758220.7|756220.7|758231.7|756231.7|758240.7|756240.7|758212.2|756212.2|27
1644588430000|2022-02-11 14:07:10|758235.5|756235.5|758225.4|756225.4|758309.4|756309.4|758208.2|756208.2|31
1644588440000|2022-02-11 14:07:20|758218.3|756218.3|758156.5|756156.5|758218.3|756218.3|758059.9|756059.9|35
1644588450000|2022-02-11 14:07:30|758139.9|756139.9|758254.8|756254.8|758285.7|756285.7|758135.2|756135.2|35
1644588460000|2022-02-11 14:07:40|758271.3|756271.3|758527.9|756527.9|758562.1|756562.1|758271.3|756271.3|37
1644588470000|2022-02-11 14:07:50|758538|756538|758635.3|756635.3|758781|756781|758477.1|756477.1|39
1644588480000|2022-02-11 14:08:00|758652.2|756652.2|758555.8|756555.8|758665.1|756665.1|758501.3|756501.3|39
1644588490000|2022-02-11 14:08:10|758564|756564|758648.1|756648.1|758648.1|756648.1|758511.2|756511.2|38
1644588500000|2022-02-11 14:08:20|758140.5|757140.5|758155.7|757155.7|758678.3|757175.1|758137.4|756619|34
1644588510000|2022-02-11 14:08:30|758640.1|756640.1|758500.8|756500.8|758651.4|756651.4|758483.1|756483.1|33
1644588520000|2022-02-11 14:08:40|758505|756505|758503.6|756503.6|758525.2|756525.2|758494.5|756494.5|31
1644588530000|2022-02-11 14:08:50|758502.6|756502.6|758369.3|756369.3|758510.3|756510.3|758367.7|756367.7|38
1644588540000|2022-02-11 14:09:00|758369.6|756369.6|758411.6|756411.6|758448.1|756448.1|758368.2|756368.2|37
1644588550000|2022-02-11 14:09:10|758412.4|756412.4|758380.2|756380.2|758417.6|756906.5|757886.6|756380.2|30
1644588560000|2022-02-11 14:09:20|758386.5|756386.5|758391|756391|758419.6|756419.6|758386.5|756386.5|31
1644588570000|2022-02-11 14:09:30|758390.6|756390.6|758266.9|756266.9|758390.6|756390.6|758165.8|756165.8|34
1644588580000|2022-02-11 14:09:40|758368.3|756368.3|758370.3|756370.3|758394.4|756394.4|758334.8|756334.8|27
1644588590000|2022-02-11 14:09:50|758398.5|756398.5|758520.7|756520.7|758531.4|756531.4|758398.5|756398.5|30
1644588600000|2022-02-11 14:10:00|758521.5|756521.5|758697.4|756697.4|758798.5|757249.6|758249.6|756503.6|37
1644588610000|2022-02-11 14:10:10|758708.2|756708.2|758719|756719|758756.8|756756.8|758706.9|756706.9|33
1644588620000|2022-02-11 14:10:20|758712.9|756712.9|759055.6|757055.6|759055.6|757055.6|758711|756711|33
1644588630000|2022-02-11 14:10:30|759079.5|757079.5|758571|756571|759079.5|757079.5|758569.2|756569.2|39
1644588640000|2022-02-11 14:10:40|758564.3|756564.3|758530.9|756530.9|758564.3|756564.3|758522|756522|39
1644588650000|2022-02-11 14:10:50|758539.4|756539.4|758484|756484|758542.7|756542.7|758484|756484|38
1644588660000|2022-02-11 14:11:00|758488.8|756488.8|758476.1|756476.1|758564.9|756564.9|758466.9|756466.9|35
1644588670000|2022-02-11 14:11:10|758477.6|756477.6|758459.9|756459.9|758489.7|756489.7|758450.8|756450.8|35
1644588680000|2022-02-11 14:11:20|758455.3|756455.3|758353|756353|758495.6|756495.6|758345.9|756345.9|34
1644588690000|2022-02-11 14:11:30|758335.5|756335.5|758430.8|756430.8|758484.9|756484.9|758335.5|756335.5|38
1644588700000|2022-02-11 14:11:40|758405.2|756405.2|758226.3|756226.3|758439|756439|758204.5|756204.5|36
1644588710000|2022-02-11 14:11:50|758222.2|756222.2|758075.4|756075.4|758265.1|756265.1|758060.7|756060.7|35
1644588720000|2022-02-11 14:12:00|758085.4|756085.4|758016.8|756016.8|758085.4|756564|757531.7|755993.1|33
1644588730000|2022-02-11 14:12:10|758022.7|756022.7|757550.1|756550.1|758062.6|756571|757505.3|756022.7|30
1644588740000|2022-02-11 14:12:20|758061.2|756061.2|757579.8|756579.8|758077.5|756602.5|757576.3|756061.2|29
1644588750000|2022-02-11 14:12:30|757577.5|756577.5|758110.9|756110.9|758228.2|756588.1|757564.8|756110.9|26
1644588760000|2022-02-11 14:12:40|758124.8|756124.8|758201.4|756201.4|758251.7|756251.7|758104.6|756104.6|37
1644588770000|2022-02-11 14:12:50|758202.6|756202.6|758382.4|756382.4|758403.5|756403.5|758199.6|756199.6|36
1644588780000|2022-02-11 14:13:00|758366.6|756366.6|758392.7|756392.7|758392.7|756392.7|758296|756296|37
1644588790000|2022-02-11 14:13:10|758379.8|756379.8|758362.4|756362.4|758467.9|756467.9|758346.1|756346.1|35
1644588800000|2022-02-11 14:13:20|758349.2|756349.2|758375.6|756375.6|758393.1|756393.1|758347.4|756347.4|28
1644588810000|2022-02-11 14:13:30|758375.5|756375.5|758364.2|756364.2|758400.1|756400.1|758346.1|756346.1|34
1644588820000|2022-02-11 14:13:40|758355.5|756355.5|758431.2|756431.2|758582.2|756582.2|758331.1|756331.1|33
1644588830000|2022-02-11 14:13:50|758443.4|756443.4|758539.3|756539.3|758569.2|756569.2|758425.8|756425.8|36
1644588840000|2022-02-11 14:14:00|758527.4|756527.4|758484.8|756484.8|758564.7|756564.7|758484.8|756484.8|32
1644588850000|2022-02-11 14:14:10|758485.4|756485.4|758686.3|756686.3|758709.2|756709.2|758473.8|756473.8|31
1644588860000|2022-02-11 14:14:20|758688.8|756688.8|759039.3|757039.3|759062.4|757062.4|758676.9|756676.9|32
1644588870000|2022-02-11 14:14:30|759035.3|757035.3|759173.4|757173.4|759223.5|757223.5|759035.3|757035.3|36
1644588880000|2022-02-11 14:14:40|759180.9|757180.9|759195.5|757195.5|759236.4|757236.4|759111|757111|37
1644588890000|2022-02-11 14:14:50|759189.3|757189.3|759303.8|757303.8|759303.9|757303.9|759154.5|757154.5|38
1644588900000|2022-02-11 14:15:00|759304.6|757304.6|759318.9|757318.9|759342.6|757342.6|759296.8|757296.8|30
1644588910000|2022-02-11 14:15:10|759314.5|757314.5|759329.3|757329.3|759349.9|757349.9|759307.5|757307.5|30
1644588920000|2022-02-11 14:15:20|759326.7|757326.7|759222.7|757222.7|759337.8|757337.8|759214.8|757214.8|37
1644588930000|2022-02-11 14:15:30|759112.1|757112.1|759325.5|757325.5|759348.8|757348.8|759107.9|757107.9|39
1644588940000|2022-02-11 14:15:40|759332.3|757332.3|759448.9|757448.9|759457.7|757457.7|759316.6|757316.6|35
1644588950000|2022-02-11 14:15:50|759462.9|757462.9|759464.9|757464.9|759485.7|757485.7|759348|757348|32
1644588960000|2022-02-11 14:16:00|759468.7|757468.7|759322.2|757322.2|759763.1|757763.1|759322.2|757322.2|36
1644588970000|2022-02-11 14:16:10|759764.2|757764.2|759831|757831|759995.9|757995.9|759663.2|757663.2|38
1644588980000|2022-02-11 14:16:20|759819.6|757819.6|759760.5|757760.5|759846.3|757846.3|759760.5|757760.5|31
1644588990000|2022-02-11 14:16:30|759847.9|757847.9|760110.5|758110.5|760110.5|758110.5|759821.4|757821.4|40
1644589000000|2022-02-11 14:16:40|760092.7|758092.7|760247|758247|760417.1|758417.1|760081.2|758081.2|40
1644589010000|2022-02-11 14:16:50|760221.4|758221.4|759985.9|757985.9|760370.2|758370.2|759907.3|757907.3|40
1644589020000|2022-02-11 14:17:00|759952.9|757952.9|759738.2|757738.2|759980.1|757980.1|759667.1|757667.1|39
1644589030000|2022-02-11 14:17:10|759832|757832|759874|757874|759931.3|757931.3|759832|757832|38
1644589040000|2022-02-11 14:17:20|759830.3|757830.3|759701.5|757701.5|759830.3|757830.3|759613|757613|38
1644589050000|2022-02-11 14:17:30|759709.4|757709.4|759724.2|757724.2|759768.6|757768.6|759675.1|757675.1|39
1644589060000|2022-02-11 14:17:40|759733.7|757733.7|759628.5|757628.5|759733.7|757733.7|759622.8|757622.8|39
1644589070000|2022-02-11 14:17:50|759632.4|757632.4|759450.8|757450.8|759643.1|757643.1|759375.6|757375.6|39
1644589080000|2022-02-11 14:18:00|759472.8|757472.8|759492.1|757492.1|759509.2|757509.2|759441.8|757441.8|37
1644589090000|2022-02-11 14:18:10|759480.4|757480.4|759379.5|757379.5|759511.7|757511.7|759379.5|757379.5|36
1644589100000|2022-02-11 14:18:20|759378.6|757378.6|759381.3|757381.3|759392.2|757392.2|759330.9|757330.9|33
1644589110000|2022-02-11 14:18:30|759373.1|757373.1|759348.3|757348.3|759395.8|757395.8|759328.4|757328.4|35
1644589120000|2022-02-11 14:18:40|759337.7|757337.7|759403.3|757403.3|759409.7|757409.7|759305.6|757305.6|35
1644589130000|2022-02-11 14:18:50|759426.4|757426.4|759199.7|757199.7|759597.8|757597.8|759192.1|757192.1|40
1644589140000|2022-02-11 14:19:00|759204.8|757204.8|759319.6|757319.6|759354.6|757354.6|759192.5|757192.5|37
1644589150000|2022-02-11 14:19:10|759316.9|757316.9|759430.7|757430.7|759430.7|757430.7|759227.6|757227.6|36
1644589160000|2022-02-11 14:19:20|759403.5|757403.5|759348.4|757348.4|759502.9|757502.9|759333.1|757333.1|38
1644589170000|2022-02-11 14:19:30|759346|757346|759266.9|757266.9|759346|757346|759266.9|757266.9|39
1644589180000|2022-02-11 14:19:40|759270.9|757270.9|759215.4|757215.4|759278.5|757278.5|759183.7|757183.7|37
1644589190000|2022-02-11 14:19:50|759219.1|757219.1|759367|757367|759393.9|757393.9|759191.9|757191.9|36
1644589200000|2022-02-11 14:20:00|759370.6|757370.6|759411|757411|759434.1|757434.1|759366.6|757366.6|37
1644589210000|2022-02-11 14:20:10|759413.3|757413.3|759390.4|757390.4|759442.2|757442.2|759390.4|757390.4|34
1644589220000|2022-02-11 14:20:20|759363|757363|759365|757365|759402.3|757402.3|759342.1|757342.1|30
1644589230000|2022-02-11 14:20:30|759356.7|757356.7|759389.8|757389.8|759400.9|757400.9|759305.7|757305.7|31
1644589240000|2022-02-11 14:20:40|759386.7|757386.7|759439.8|757439.8|759439.8|757439.8|759368.9|757368.9|33
1644589250000|2022-02-11 14:20:50|759430.6|757430.6|759493.8|757493.8|759537.3|757537.3|759430.6|757430.6|32
1644589260000|2022-02-11 14:21:00|759489.2|757489.2|759483.3|757483.3|759498.1|757498.1|759477.5|757477.5|30
1644589270000|2022-02-11 14:21:10|759481.1|757481.1|759326.2|757326.2|759490.8|757490.8|759318.5|757318.5|34
1644589280000|2022-02-11 14:21:20|759327|757327|759336.7|757336.7|759342.2|757342.2|759318.6|757318.6|28
1644589290000|2022-02-11 14:21:30|759340.2|757340.2|759318.6|757318.6|759340.4|757340.4|759311.5|757311.5|28
1644589300000|2022-02-11 14:21:40|759322.5|757322.5|759186|757186|759322.5|757724.3|758724.3|757169|37
1644589310000|2022-02-11 14:21:50|759190.1|757190.1|759133|757133|759215.5|757215.5|759123.3|757123.3|39
1644589320000|2022-02-11 14:22:00|759125.1|757125.1|759396.5|757396.5|759424.2|757424.2|759123.6|757123.6|33
1644589330000|2022-02-11 14:22:10|759395|757395|759404.7|757404.7|759404.7|757404.7|759325.6|757325.6|36
1644589340000|2022-02-11 14:22:20|759407.7|757407.7|759293|757293|759407.7|757407.7|759287|757287|34
1644589350000|2022-02-11 14:22:30|759294.3|757294.3|759180.3|757180.3|759296|757296|759175|757175|37
1644589360000|2022-02-11 14:22:40|759182.7|757182.7|759282.4|757282.4|759336.7|757336.7|759162.2|757162.2|38
1644589370000|2022-02-11 14:22:50|759283.7|757283.7|759345.4|757345.4|759383.6|757383.6|759235.4|757235.4|37
1644589380000|2022-02-11 14:23:00|759362.1|757362.1|759671.8|757671.8|759690.4|757690.4|759362.1|757362.1|37
1644589390000|2022-02-11 14:23:10|759673.1|757673.1|759726|757726|759777.9|757777.9|759673.1|757673.1|36
1644589400000|2022-02-11 14:23:20|759723.5|757723.5|759735.1|757735.1|759750.5|757750.5|759717.8|757717.8|32
1644589410000|2022-02-11 14:23:30|759739|757739|759645.6|757645.6|759740.1|757740.1|759622.5|757622.5|33
1644589420000|2022-02-11 14:23:40|759638.6|757638.6|759735.5|757735.5|759738.2|757738.2|759612.6|757612.6|39
1644589430000|2022-02-11 14:23:50|759726|757726|759688.2|757688.2|759738.3|757738.3|759688.2|757688.2|28
1644589440000|2022-02-11 14:24:00|759691.1|757691.1|759802.1|757802.1|759802.1|757802.1|759691.1|757691.1|35
1644589450000|2022-02-11 14:24:10|759792.3|757792.3|760002.6|758002.6|760024.7|758024.7|759773|757773|32
1644589460000|2022-02-11 14:24:20|760002.1|758002.1|760237.4|758237.4|760237.4|758237.4|759990.7|757990.7|37
1644589470000|2022-02-11 14:24:30|760236.8|758236.8|760222.9|758222.9|760294.7|758294.7|760201|758201|35
1644589480000|2022-02-11 14:24:40|760218.4|758218.4|760271.5|758271.5|760301.2|758301.2|760218.4|758218.4|37
1644589490000|2022-02-11 14:24:50|760274|758274|759940.4|757940.4|760321.6|758321.6|759934.2|757934.2|38
1644589500000|2022-02-11 14:25:00|759977.6|757977.6|760136.6|758136.6|760151.9|758151.9|759977.6|757977.6|39
1644589510000|2022-02-11 14:25:10|760130.8|758130.8|760192.6|758192.6|760192.6|758192.6|760128.7|758128.7|38
1644589520000|2022-02-11 14:25:20|760152|758152|760191.8|758191.8|760365|758365|760129.4|758129.4|37
1644589530000|2022-02-11 14:25:30|760183.1|758183.1|760204.2|758204.2|760227.9|758227.9|760183.1|758183.1|35
1644589540000|2022-02-11 14:25:40|760205.8|758205.8|760128|758128|760205.8|758205.8|760104.6|758104.6|35
1644589550000|2022-02-11 14:25:50|760130.3|758130.3|760165.7|758165.7|760202.2|758202.2|760066.5|758066.5|33
1644589560000|2022-02-11 14:26:00|760154.5|758154.5|759872.2|757872.2|760197.6|758197.6|759868.5|757868.5|37
1644589570000|2022-02-11 14:26:10|759879.9|757879.9|759864.5|757864.5|759907.9|757907.9|759844.2|757844.2|31
1644589580000|2022-02-11 14:26:20|759864.1|757864.1|759989.5|757989.5|760052.5|758052.5|759847.8|757847.8|35
1644589590000|2022-02-11 14:26:30|759977.9|757977.9|759936.5|757936.5|759977.9|757977.9|759863.2|757863.2|39
1644589600000|2022-02-11 14:26:40|759935.5|757935.5|759952.4|757952.4|759987.8|757987.8|759933.9|757933.9|34
1644589610000|2022-02-11 14:26:50|759947.4|757947.4|759940.1|757940.1|759972|757972|759940.1|757940.1|27
1644589620000|2022-02-11 14:27:00|759931.3|757931.3|759984|757984|759989.7|757989.7|759919.8|757919.8|34
1644589630000|2022-02-11 14:27:10|759984.6|757984.6|760036.6|758036.6|760038.1|758038.1|759958.8|757958.8|37
1644589640000|2022-02-11 14:27:20|760028.1|758028.1|760049.3|758049.3|760054.3|758054.3|760017.4|758017.4|34
1644589650000|2022-02-11 14:27:30|760042.6|758042.6|759996.2|757996.2|760048.8|758048.8|759990.9|757990.9|30
1644589660000|2022-02-11 14:27:40|759995.7|757995.7|759840.4|757840.4|760017.8|758017.8|759837.5|757837.5|32
1644589670000|2022-02-11 14:27:50|759848.7|757848.7|759632.1|757632.1|759848.7|757848.7|759599.3|757599.3|36
1644589680000|2022-02-11 14:28:00|759608.7|757608.7|759890.6|757890.6|759958.1|757958.1|759535.3|757535.3|40
1644589690000|2022-02-11 14:28:10|759902|757902|760081|758081|760095.3|758095.3|759839.5|757839.5|32
1644589700000|2022-02-11 14:28:20|760071.4|758071.4|759927.4|757927.4|760119.8|758470.6|759470.6|757927.4|32
1644589710000|2022-02-11 14:28:30|759924.6|757924.6|760040|758040|760042.5|758042.5|759821.3|757821.3|35
1644589720000|2022-02-11 14:28:40|760040.9|758040.9|760037.5|758037.5|760079|758079|760019.3|758019.3|35
1644589730000|2022-02-11 14:28:50|760049.9|758049.9|759999.2|757999.2|760065.3|758065.3|759981.8|757981.8|28
1644589740000|2022-02-11 14:29:00|759991.1|757991.1|760107.9|758107.9|760334.5|758334.5|759991.1|757991.1|38
1644589750000|2022-02-11 14:29:10|760134.2|758134.2|760117.6|758117.6|760216.1|758216.1|760115.7|758115.7|37
1644589760000|2022-02-11 14:29:20|760310.1|758310.1|760199.5|758199.5|760310.1|758310.1|760188.2|758188.2|37
1644589770000|2022-02-11 14:29:30|760185.9|758185.9|760366.9|758366.9|760380.9|758380.9|760166.4|758166.4|37
1644589780000|2022-02-11 14:29:40|760347.7|758347.7|760372.6|758372.6|760521.6|758521.6|760337.6|758337.6|33
1644589790000|2022-02-11 14:29:50|760398.9|758398.9|760388.7|758388.7|760448.4|758448.4|760332.3|758332.3|35
1644589800000|2022-02-11 14:30:00|760369|758369|760121.3|758121.3|760369|758369|760029.8|758029.8|40
1644589810000|2022-02-11 14:30:10|760135.9|758135.9|759973.1|757973.1|760241.7|758241.7|759973.1|757973.1|39
1644589820000|2022-02-11 14:30:20|759979.5|757979.5|759970.8|757970.8|760117.1|758117.1|759910.8|757910.8|40
1644589830000|2022-02-11 14:30:30|759966.1|757966.1|759962.9|757962.9|760015.1|758015.1|759955.5|757955.5|35
1644589840000|2022-02-11 14:30:40|759986.4|757986.4|759956.3|757956.3|760215|758215|759935.3|757935.3|39
1644589850000|2022-02-11 14:30:50|759946.6|757946.6|759915.5|757915.5|760040.4|758040.4|759905.3|757905.3|35
1644589860000|2022-02-11 14:31:00|759893.5|757893.5|759707.8|757707.8|759893.7|757893.7|759707.8|757707.8|39
1644589870000|2022-02-11 14:31:10|759717.4|757717.4|759770.1|757770.1|759816.5|757816.5|759477.9|757477.9|39
1644589880000|2022-02-11 14:31:20|759782.3|757782.3|759753.5|757753.5|759783.9|757783.9|759742.4|757742.4|33
1644589890000|2022-02-11 14:31:30|759748.9|757748.9|759742.7|757742.7|759763.8|757763.8|759679.9|757679.9|38
1644589900000|2022-02-11 14:31:40|759742.1|757742.1|759653.4|757653.4|759757.7|757757.7|759548|757548|37
1644589910000|2022-02-11 14:31:50|759642.7|757642.7|759626.7|757626.7|759722.2|757722.2|759626.7|757626.7|38
1644589920000|2022-02-11 14:32:00|759622.4|757622.4|759719.2|757719.2|759783.8|758187.6|759187.6|757566.3|36
1644589930000|2022-02-11 14:32:10|759727.2|757727.2|759733.3|757733.3|759840.7|757840.7|759689.9|757689.9|38
1644589940000|2022-02-11 14:32:20|759731.9|757731.9|759843.4|757843.4|759851.5|757851.5|759679.3|757679.3|37
1644589950000|2022-02-11 14:32:30|759840.7|757840.7|759659.6|757659.6|759904.9|757904.9|759659.6|757659.6|34
1644589960000|2022-02-11 14:32:40|759657.3|757657.3|759648.4|757648.4|759709.5|757709.5|759593|757593|33
1644589970000|2022-02-11 14:32:50|759661.1|757661.1|759648.8|757648.8|759664.3|757664.3|759597.2|757597.2|30
1644589980000|2022-02-11 14:33:00|759627.3|757627.3|759726.4|757726.4|759845.1|757845.1|759623.7|757623.7|39
1644589990000|2022-02-11 14:33:10|759724.2|757724.2|759683.3|757683.3|759732.1|757732.1|759667.9|757667.9|29
1644590000000|2022-02-11 14:33:20|759675.4|757675.4|759720|757720|759797.1|757797.1|759674.9|757674.9|37
1644590010000|2022-02-11 14:33:30|759722.4|757722.4|759761.2|757761.2|759767|757767|759657|757657|38
1644590020000|2022-02-11 14:33:40|759757.3|757757.3|760213.3|758213.3|760281.5|758281.5|759746.7|757746.7|35
1644590030000|2022-02-11 14:33:50|760216.3|758216.3|760090|758090|760216.3|758216.3|760073.8|758073.8|36
1644590040000|2022-02-11 14:34:00|760083.2|758083.2|760116.8|758116.8|760162.1|758162.1|760039.9|758039.9|37
1644590050000|2022-02-11 14:34:10|760128.7|758128.7|760183.2|758183.2|760239.4|758239.4|760128.7|758128.7|37
1644590060000|2022-02-11 14:34:20|760190|758190|760380.7|758380.7|760380.7|758380.7|760151.2|758151.2|36
1644590070000|2022-02-11 14:34:30|760386.9|758386.9|760334|758334|760386.9|758386.9|760319.9|758319.9|28
1644590080000|2022-02-11 14:34:40|760329.2|758329.2|760503.5|758503.5|760516.7|758516.7|760329.2|758329.2|37
1644590090000|2022-02-11 14:34:50|760522.5|758522.5|760543.2|758543.2|760543.2|758543.2|760435.5|758435.5|38
1644590100000|2022-02-11 14:35:00|760589.9|758589.9|760492.4|758492.4|760599.4|758599.4|760483.1|758483.1|36
1644590110000|2022-02-11 14:35:10|760497.3|758497.3|760549.1|758549.1|760562.3|758562.3|760492|758492|34
1644590120000|2022-02-11 14:35:20|760532.5|758532.5|760543.1|758543.1|760563.8|758563.8|760514.3|758514.3|31
1644590130000|2022-02-11 14:35:30|760545|758545|760495.5|758495.5|760593.9|758593.9|760491.1|758491.1|38
1644590140000|2022-02-11 14:35:40|760496.3|758496.3|760585.3|758585.3|760626.3|758626.3|760481.7|758481.7|33
1644590150000|2022-02-11 14:35:50|760607.5|758607.5|760556.3|758556.3|760629.4|758629.4|760533.7|758533.7|34
1644590160000|2022-02-11 14:36:00|760568.6|758568.6|760636.8|758636.8|760696|758696|760568.6|758568.6|37
1644590170000|2022-02-11 14:36:10|760669.6|758669.6|760630.2|758630.2|760690|758690|760611.5|758611.5|38
1644590180000|2022-02-11 14:36:20|760628.7|758628.7|760664|758664|760690.9|758690.9|760600.4|758600.4|32
1644590190000|2022-02-11 14:36:30|760557.1|758557.1|760547|758547|760603.8|758603.8|760536.1|758536.1|27
1644590200000|2022-02-11 14:36:40|760557.6|758557.6|760549.6|758549.6|760591.8|758591.8|760522|758522|29
1644590210000|2022-02-11 14:36:50|760568.2|758568.2|760583.4|758583.4|760643.1|758643.1|760512|758512|32
1644590220000|2022-02-11 14:37:00|760596|758596|760564|758564|760605.4|758605.4|760549|758549|39
1644590230000|2022-02-11 14:37:10|760560|758560|760522.8|758522.8|760570.4|758570.4|760493.8|758493.8|38
1644590240000|2022-02-11 14:37:20|760492.6|758492.6|760257.1|758257.1|760534.4|758534.4|760197.7|758197.7|40
1644590250000|2022-02-11 14:37:30|760268.2|758268.2|760211.7|758211.7|760268.2|758268.2|760187.7|758187.7|40
1644590260000|2022-02-11 14:37:40|760231.4|758231.4|760283.5|758283.5|760284.6|758284.6|760224.6|758224.6|38
1644590270000|2022-02-11 14:37:50|760282.9|758282.9|760222.2|758222.2|760304.7|758304.7|760197.3|758197.3|34
1644590280000|2022-02-11 14:38:00|760228.2|758228.2|760221.7|758221.7|760254.5|758254.5|760213|758213|24
1644590290000|2022-02-11 14:38:10|760269.2|758269.2|760261.2|758261.2|760305.5|758305.5|760185.9|758185.9|36
1644590300000|2022-02-11 14:38:20|760247.2|758247.2|760188.1|758188.1|760247.2|758247.2|760123.4|758123.4|40
1644590310000|2022-02-11 14:38:30|760186.5|758186.5|760129.6|758129.6|760203.6|758203.6|760126.5|758126.5|31
1644590320000|2022-02-11 14:38:40|760130.9|758130.9|760100.3|758100.3|760159.9|758159.9|760036.4|758036.4|38
1644590330000|2022-02-11 14:38:50|760092.5|758092.5|760074.1|758074.1|760132.7|758132.7|760010.8|758010.8|38
1644590340000|2022-02-11 14:39:00|760069|758069|760381.7|758381.7|760441.8|758441.8|760057.7|758057.7|40
1644590350000|2022-02-11 14:39:10|760412.8|758412.8|760196.6|758196.6|760412.8|758412.8|760145.4|758145.4|39
1644590360000|2022-02-11 14:39:20|760201.1|758201.1|760155.9|758155.9|760205|758205|760117.2|758117.2|36
1644590370000|2022-02-11 14:39:30|760144.5|758144.5|760182.7|758182.7|760238.3|758238.3|760106.6|758106.6|34
1644590380000|2022-02-11 14:39:40|760181.5|758181.5|760287.3|758287.3|760304.1|758304.1|760100|758100|39
1644590390000|2022-02-11 14:39:50|760302.1|758302.1|760342.1|758342.1|760356.1|758356.1|760302.1|758302.1|40
1644590400000|2022-02-11 14:40:00|760359.4|758359.4|760343.5|758343.5|760402.6|758402.6|760274.3|758274.3|37
1644590410000|2022-02-11 14:40:10|760366.2|758366.2|760069.8|758069.8|760378.2|758378.2|760069.8|758069.8|36
1644590420000|2022-02-11 14:40:20|760069.7|758069.7|759982.2|757982.2|760162.7|758162.7|759982.2|757982.2|37
1644590430000|2022-02-11 14:40:30|760015.9|758015.9|760042.2|758042.2|760104.1|758104.1|759993.1|757993.1|38
1644590440000|2022-02-11 14:40:40|760040.8|758040.8|760085.4|758085.4|760085.4|758085.4|760040.8|758040.8|29
1644590450000|2022-02-11 14:40:50|760077.1|758077.1|760022.9|758022.9|760077.9|758077.9|759997.5|757997.5|39
1644590460000|2022-02-11 14:41:00|760035.2|758035.2|760266.6|758266.6|760266.6|758266.6|760021.9|758021.9|37
1644590470000|2022-02-11 14:41:10|760204.6|758204.6|760080.1|758080.1|760253.2|758253.2|760036.6|758036.6|36
1644590480000|2022-02-11 14:41:20|760082|758082|760088.9|758088.9|760088.9|758088.9|760053|758053|27
1644590490000|2022-02-11 14:41:30|760082.6|758082.6|760093.8|758093.8|760093.8|758093.8|760076.7|758076.7|21
1644590500000|2022-02-11 14:41:40|760075.9|758075.9|760094.3|758094.3|760120|758120|760069.7|758069.7|34
1644590510000|2022-02-11 14:41:50|760100.5|758100.5|760168.7|758168.7|760189.6|758189.6|760078.5|758078.5|31
1644590520000|2022-02-11 14:42:00|760175.1|758175.1|760079.1|758079.1|760181.1|758181.1|760079.1|758079.1|31
1644590530000|2022-02-11 14:42:10|760086.1|758086.1|760149.4|758149.4|760149.4|758149.4|760051.4|758051.4|35
1644590540000|2022-02-11 14:42:20|760149.2|758149.2|760196.3|758196.3|760196.3|758196.3|760143.9|758143.9|25
1644590550000|2022-02-11 14:42:30|760172.1|758172.1|760094.3|758094.3|760172.1|758172.1|760083.1|758083.1|31
1644590560000|2022-02-11 14:42:40|760098.3|758098.3|760103.5|758103.5|760107.7|758107.7|760087.6|758087.6|24
1644590570000|2022-02-11 14:42:50|760110.3|758110.3|760109.6|758109.6|760110.3|758110.3|760070.6|758070.6|27
1644590580000|2022-02-11 14:43:00|760123.4|758123.4|760196.6|758196.6|760223.2|758223.2|760123.4|758123.4|32
1644590590000|2022-02-11 14:43:10|760197.6|758197.6|760265.8|758265.8|760265.8|758265.8|760175.1|758175.1|35
1644590600000|2022-02-11 14:43:20|760238.7|758238.7|760226.6|758226.6|760266.6|758266.6|760197.1|758197.1|30
1644590610000|2022-02-11 14:43:30|760286.9|758286.9|760011.6|758011.6|760286.9|758286.9|760009.3|758009.3|38
1644590620000|2022-02-11 14:43:40|760022.4|758022.4|760082.8|758082.8|760088.3|758088.3|759998.9|757998.9|34
1644590630000|2022-02-11 14:43:50|760086.1|758086.1|760072.8|758072.8|760091.7|758091.7|760057.7|758057.7|30
1644590640000|2022-02-11 14:44:00|760077.6|758077.6|760058|758058|760081.9|758081.9|760046.8|758046.8|32
1644590650000|2022-02-11 14:44:10|760056.2|758056.2|759989.2|757989.2|760083|758083|759970.3|757970.3|37
1644590660000|2022-02-11 14:44:20|760014.7|758014.7|759674.3|757674.3|760022.1|758022.1|759497.7|757497.7|39
1644590670000|2022-02-11 14:44:30|759657.1|757657.1|759600.1|757600.1|759740.4|757740.4|759594|757594|39
1644590680000|2022-02-11 14:44:40|759614.2|757614.2|759625.1|757625.1|759661.7|757661.7|759571.8|757571.8|37
1644590690000|2022-02-11 14:44:50|759623.4|757623.4|759650.2|757650.2|759700.4|757700.4|759594.4|757594.4|35
1644590700000|2022-02-11 14:45:00|759686.1|757686.1|759663.3|757663.3|759720|757720|759602.1|757602.1|38
1644590710000|2022-02-11 14:45:10|759667.1|757667.1|759694|757694|759833.7|757833.7|759666.7|757666.7|39
1644590720000|2022-02-11 14:45:20|759696.7|757696.7|759505.4|757505.4|759696.7|757696.7|759468.9|757468.9|39
1644590730000|2022-02-11 14:45:30|759494.8|757494.8|759716.9|757716.9|759716.9|757716.9|759444.3|757444.3|40
1644590740000|2022-02-11 14:45:40|759691.3|757691.3|759195.2|757195.2|759723.9|757723.9|759173.8|757173.8|38
1644590750000|2022-02-11 14:45:50|759240.1|757240.1|759088.4|757088.4|759263.9|757263.9|759027.9|757027.9|38
1644590760000|2022-02-11 14:46:00|759039.9|757039.9|758934.8|756934.8|759053.7|757053.7|758851.6|756851.6|39
1644590770000|2022-02-11 14:46:10|758872.3|756872.3|758800.9|756800.9|758931.1|756931.1|758729.8|756729.8|38
1644590780000|2022-02-11 14:46:20|758749.5|756749.5|758807|756807|758833.7|756833.7|758701.7|756701.7|35
1644590790000|2022-02-11 14:46:30|758804.8|756804.8|758592.2|756592.2|758804.8|756804.8|758592.2|756592.2|37
1644590800000|2022-02-11 14:46:40|758599.1|756599.1|758487.6|756487.6|758604.9|756604.9|758411.1|756411.1|38
1644590810000|2022-02-11 14:46:50|758478.8|756478.8|758318.4|756318.4|758491.5|756491.5|758292.4|756292.4|36
1644590820000|2022-02-11 14:47:00|758315.8|756315.8|758290.5|756290.5|758348.3|756348.3|758283.3|756283.3|39
1644590830000|2022-02-11 14:47:10|758298.2|756298.2|758298|756298|758330.5|756330.5|758263.5|756263.5|32
1644590840000|2022-02-11 14:47:20|758300.7|756300.7|758312.4|756312.4|758345|756345|758300.7|756300.7|38
1644590850000|2022-02-11 14:47:30|758312.7|756312.7|758520.2|756520.2|758676.9|756676.9|758312.7|756312.7|40
1644590860000|2022-02-11 14:47:40|758534.4|756534.4|758444.7|756444.7|758539.2|756539.2|758407.6|756407.6|40
1644590870000|2022-02-11 14:47:50|758437.4|756437.4|758566|756566|758685.1|756685.1|758410.8|756410.8|39
1644590880000|2022-02-11 14:48:00|758563|756563|758795.2|756795.2|758818.8|756818.8|758540.1|756540.1|39
1644590890000|2022-02-11 14:48:10|759054.9|757054.9|759116.3|757116.3|759223.4|757223.4|759022.3|757022.3|40
1644590900000|2022-02-11 14:48:20|759130.8|757130.8|759180.4|757180.4|759192.6|757192.6|759079.5|757079.5|37
1644590910000|2022-02-11 14:48:30|759204.2|757204.2|759265.3|757265.3|759340|757340|759185.8|757185.8|39
1644590920000|2022-02-11 14:48:40|759270.3|757270.3|759294.2|757294.2|759305.5|757305.5|759262|757262|40
1644590930000|2022-02-11 14:48:50|759295.3|757295.3|759597.3|757597.3|759599.6|757599.6|759247|757247|38
1644590940000|2022-02-11 14:49:00|759583.5|757583.5|759526.4|757526.4|759647.3|757647.3|759519.7|757519.7|35
1644590950000|2022-02-11 14:49:10|759550.5|757550.5|759307.7|757307.7|759602.1|757602.1|759281.1|757281.1|38
1644590960000|2022-02-11 14:49:20|759275.4|757275.4|759162.8|757162.8|759348.2|757348.2|759159|757159|37
1644590970000|2022-02-11 14:49:30|759177.7|757177.7|759312.2|757312.2|759313.3|757313.3|759157.1|757157.1|36
1644590980000|2022-02-11 14:49:40|759306.3|757306.3|759469.6|757469.6|759484.8|757484.8|759306.3|757306.3|37
1644590990000|2022-02-11 14:49:50|759451.1|757451.1|759239.9|757239.9|759451.3|757451.3|759205.2|757205.2|40
1644591000000|2022-02-11 14:50:00|759232.5|757232.5|759271.1|757271.1|759314.4|757314.4|759228.3|757228.3|39
1644591010000|2022-02-11 14:50:10|759224.6|757224.6|759210.7|757210.7|759244.5|757244.5|759194.4|757194.4|32
1644591020000|2022-02-11 14:50:20|759200.5|757200.5|759120|757120|759252.5|757252.5|759120|757120|36
1644591030000|2022-02-11 14:50:30|759142.8|757142.8|759203.9|757203.9|759220.1|757220.1|759112.2|757112.2|37
1644591040000|2022-02-11 14:50:40|759196.7|757196.7|759254.9|757254.9|759254.9|757254.9|759084|757084|35
1644591050000|2022-02-11 14:50:50|759270.3|757270.3|759529.6|757529.6|759564.3|757564.3|759260.1|757260.1|39
1644591060000|2022-02-11 14:51:00|759471.9|757471.9|759638.7|757638.7|759694.4|757694.4|759469.2|757469.2|39
1644591070000|2022-02-11 14:51:10|759663.6|757663.6|759645.4|757645.4|759682|757682|759620.8|757620.8|37
1644591080000|2022-02-11 14:51:20|759649.2|757649.2|759707.3|757707.3|759756|757756|759631.8|757631.8|37
1644591090000|2022-02-11 14:51:30|759709|757709|759517.1|757517.1|759716.3|757716.3|759517.1|757517.1|38
1644591100000|2022-02-11 14:51:40|759497.5|757497.5|759522.6|757522.6|759536.2|757536.2|759488.4|757488.4|38
1644591110000|2022-02-11 14:51:50|759519.5|757519.5|759698.1|757698.1|759704.2|757704.2|759425|757425|40
1644591120000|2022-02-11 14:52:00|759702|757702|759489.9|757489.9|759702|757702|759489.9|757489.9|39
1644591130000|2022-02-11 14:52:10|759489.2|757489.2|759381.6|757381.6|759489.2|757489.2|759338.9|757338.9|39
1644591140000|2022-02-11 14:52:20|759409.7|757409.7|759406.8|757406.8|759423.1|757423.1|759348.7|757348.7|36
1644591150000|2022-02-11 14:52:30|759434|757434|759517.5|757517.5|759578.9|757578.9|759420.9|757420.9|38
1644591160000|2022-02-11 14:52:40|759501|757501|759560.4|757560.4|759564.3|757564.3|759501|757501|36
1644591170000|2022-02-11 14:52:50|759560|757560|759701|757701|759701|757701|759532.5|757532.5|37
1644591180000|2022-02-11 14:53:00|759642.1|757642.1|759559|757559|759696.1|757696.1|759559|757559|40
1644591190000|2022-02-11 14:53:10|759562.6|757562.6|759457.2|757457.2|759572.2|757572.2|759452.7|757452.7|39
1644591200000|2022-02-11 14:53:20|759453.7|757453.7|759405|757405|759498.2|757498.2|759391.1|757391.1|39
1644591210000|2022-02-11 14:53:30|759405.4|757405.4|759565.8|757565.8|759583.2|757583.2|759405.4|757405.4|39
1644591220000|2022-02-11 14:53:40|759582.6|757582.6|759690.7|757690.7|759695.9|757695.9|759555.5|757555.5|37
1644591230000|2022-02-11 14:53:50|759698.5|757698.5|759815|757815|759815|757815|759640.2|757640.2|38
1644591240000|2022-02-11 14:54:00|759828.1|757828.1|759875.8|757875.8|759947.4|757947.4|759808.2|757808.2|40
1644591250000|2022-02-11 14:54:10|759875.5|757875.5|759737.7|757737.7|759899|757899|759737.7|757737.7|35
1644591260000|2022-02-11 14:54:20|759738.5|757738.5|759749.8|757749.8|759804.7|757804.7|759701.7|757701.7|36
1644591270000|2022-02-11 14:54:30|759749.4|757749.4|759663.1|757663.1|759752.5|757752.5|759663.1|757663.1|36
1644591280000|2022-02-11 14:54:40|759643.8|757643.8|759718.4|757718.4|759718.4|757718.4|759632|757632|39
1644591290000|2022-02-11 14:54:50|759708.8|757708.8|759792.1|757792.1|759815.1|757815.1|759706.3|757706.3|39
1644591300000|2022-02-11 14:55:00|759793.8|757793.8|759824.5|757824.5|759836.9|757836.9|759786.7|757786.7|36
1644591310000|2022-02-11 14:55:10|759818|757818|759663.8|757663.8|759818|757818|759655.1|757655.1|37
1644591320000|2022-02-11 14:55:20|759664|757664|759702.2|757702.2|759734.7|757734.7|759636.5|757636.5|40
1644591330000|2022-02-11 14:55:30|759700.8|757700.8|759743.1|757743.1|759839.8|757839.8|759700.8|757700.8|40
1644591340000|2022-02-11 14:55:40|759750.6|757750.6|759875.6|757875.6|759875.6|757875.6|759747.4|757747.4|37
1644591350000|2022-02-11 14:55:50|759847.8|757847.8|760077.7|758077.7|760077.7|758077.7|759847.8|757847.8|38
1644591360000|2022-02-11 14:56:00|760070.4|758070.4|759954.7|757954.7|760086.8|758086.8|759927.4|757927.4|37
1644591370000|2022-02-11 14:56:10|759948.7|757948.7|760055|758055|760108.8|758108.8|759930|757930|37
1644591380000|2022-02-11 14:56:20|760050.9|758050.9|760096.3|758096.3|760118.1|758118.1|760049.1|758049.1|39
1644591390000|2022-02-11 14:56:30|760104.3|758104.3|760078.3|758078.3|760106.3|758106.3|760063.6|758063.6|40
1644591400000|2022-02-11 14:56:40|760076.3|758076.3|760106.3|758106.3|760106.3|758106.3|760076.3|758076.3|38
1644591410000|2022-02-11 14:56:50|760093|758093|760335.4|758335.4|760339.6|758339.6|760086.9|758086.9|37
1644591420000|2022-02-11 14:57:00|760310.1|758310.1|760314.4|758314.4|760327.4|758327.4|760237.5|758237.5|40
1644591430000|2022-02-11 14:57:10|760313.8|758313.8|759795.4|758795.4|760326.5|758812|759776.2|758277.1|37
1644591440000|2022-02-11 14:57:20|759783.5|758783.5|760311.6|758311.6|760314.6|758804.9|759780|758284.8|35
1644591450000|2022-02-11 14:57:30|760301.5|758301.5|760496.9|758496.9|760520.7|758897.8|759799.2|758283.1|40
1644591460000|2022-02-11 14:57:40|760503|758503|760566.8|758566.8|760573.4|758573.4|760503|758503|36
1644591470000|2022-02-11 14:57:50|760566.4|758566.4|760587.3|758587.3|760593.1|759093.7|760093.7|758539.5|39
1644591480000|2022-02-11 14:58:00|760580|758580|760552.2|758552.2|760584.6|758584.6|760539.8|758539.8|37
1644591490000|2022-02-11 14:58:10|760545.9|758545.9|760531.1|758531.1|760551.6|758551.6|760489.8|758489.8|38
1644591500000|2022-02-11 14:58:20|760532.9|758532.9|760528.9|758528.9|760548.7|758548.7|760490.4|758490.4|33
1644591510000|2022-02-11 14:58:30|760533.2|758533.2|760554.4|758554.4|760555.6|758555.6|760458.3|758458.3|35
1644591520000|2022-02-11 14:58:40|760549.1|758549.1|760477.8|758477.8|760554.8|758554.8|760451.7|758451.7|37
1644591530000|2022-02-11 14:58:50|760483.1|758483.1|760458.9|758458.9|760554.5|758554.5|760458|758458|28
1644591540000|2022-02-11 14:59:00|760458.8|758458.8|760480.7|758480.7|760503.5|758503.5|760441.3|758441.3|38
1644591550000|2022-02-11 14:59:10|760474.9|758474.9|760500.8|758500.8|760564.8|758564.8|760473.1|758473.1|36
1644591560000|2022-02-11 14:59:20|760511|758511|760489.1|758489.1|760524.3|758524.3|760466.5|758466.5|32
1644591570000|2022-02-11 14:59:30|760494.6|758494.6|760506.2|758506.2|760521.5|758521.5|760474.8|758474.8|31
1644591580000|2022-02-11 14:59:40|760517.4|758517.4|760514.6|758514.6|760530.6|758530.6|760461.7|758461.7|31
1644591590000|2022-02-11 14:59:50|760514.8|758514.8|760546.1|758546.1|760576.2|758576.2|760484.9|758484.9|32
1644591600000|2022-02-11 15:00:00|760571.5|758571.5|760464|758464|760571.5|758571.5|760419.9|758419.9|40
1644591610000|2022-02-11 15:00:10|760449.4|758449.4|760314|758314|760498.6|758498.6|760314|758314|40
1644591620000|2022-02-11 15:00:20|760307.2|758307.2|760337.1|758337.1|760346.7|758346.7|760207.4|758207.4|40
1644591630000|2022-02-11 15:00:30|760342.2|758342.2|760390.1|758390.1|760408.2|758408.2|760340.8|758340.8|34
1644591640000|2022-02-11 15:00:40|760390.9|758390.9|760391.7|758391.7|760451.2|758451.2|760385.8|758385.8|34
1644591650000|2022-02-11 15:00:50|760393.5|758393.5|760442.9|758442.9|760465.3|758465.3|760393.5|758393.5|38
1644591660000|2022-02-11 15:01:00|760448.9|758448.9|760190.8|758190.8|760457.5|758457.5|760170.5|758170.5|37
1644591670000|2022-02-11 15:01:10|760123.5|758123.5|760059.8|758059.8|760191.5|758191.5|760005.5|758005.5|39
1644591680000|2022-02-11 15:01:20|760002|758002|760089.4|758089.4|760124.2|758124.2|759921.4|757921.4|39
1644591690000|2022-02-11 15:01:30|760045.2|758045.2|760128.7|758128.7|760171.4|758171.4|760045.2|758045.2|38
1644591700000|2022-02-11 15:01:40|760127.2|758127.2|760056.5|758056.5|760154.7|758154.7|760044.5|758044.5|38
1644591710000|2022-02-11 15:01:50|760057.7|758057.7|760171.9|758171.9|760242.2|758242.2|760044.4|758044.4|36
1644591720000|2022-02-11 15:02:00|760162.9|758162.9|760326.9|758326.9|760351.2|758351.2|760162.9|758162.9|37
1644591730000|2022-02-11 15:02:10|760267|758267|760261.8|758261.8|760352.7|758352.7|760247|758247|34
1644591740000|2022-02-11 15:02:20|760260.7|758260.7|760257.9|758257.9|760350.9|758350.9|760250.2|758250.2|34
1644591750000|2022-02-11 15:02:30|760235|758235|760294.4|758294.4|760304.9|758304.9|760205.4|758205.4|33
1644591760000|2022-02-11 15:02:40|760294.9|758294.9|760337.1|758337.1|760353.3|758353.3|760294.9|758294.9|32
1644591770000|2022-02-11 15:02:50|760412|758412|760471.2|758471.2|760523.2|758523.2|760412|758412|36
1644591780000|2022-02-11 15:03:00|760470.5|758470.5|760309.1|758309.1|760470.5|758470.5|760264.9|758264.9|36
1644591790000|2022-02-11 15:03:10|760309.6|758309.6|760335.7|758335.7|760344.5|758344.5|760235.3|758235.3|36
1644591800000|2022-02-11 15:03:20|760338.4|758338.4|760215.6|758215.6|760338.4|758338.4|760190.3|758190.3|37
1644591810000|2022-02-11 15:03:30|760213.2|758213.2|759986.5|757986.5|760223.9|758223.9|759979.8|757979.8|37
1644591820000|2022-02-11 15:03:40|759991.2|757991.2|759868.6|757868.6|760038.2|758038.2|759867.2|757867.2|36
1644591830000|2022-02-11 15:03:50|759864.2|757864.2|759896.2|757896.2|759898.1|757898.1|759774.5|757774.5|36
1644591840000|2022-02-11 15:04:00|759893.6|757893.6|759772.4|757772.4|759893.6|757893.6|759702.1|757702.1|39
1644591850000|2022-02-11 15:04:10|759765.2|757765.2|759855.2|757855.2|759878.7|757878.7|759756|757756|37
1644591860000|2022-02-11 15:04:20|759852.3|757852.3|759878.3|757878.3|759905.2|757905.2|759852.3|757852.3|32
1644591870000|2022-02-11 15:04:30|759877.3|757877.3|759828.8|757828.8|759877.3|757877.3|759786.7|757786.7|34
1644591880000|2022-02-11 15:04:40|759824.6|757824.6|759458.3|757458.3|759824.6|758291.8|759291.8|757458.3|38
1644591890000|2022-02-11 15:04:50|759455.4|757455.4|759494.9|757494.9|759511.7|757511.7|759454.4|757454.4|37
1644591900000|2022-02-11 15:05:00|759492.7|757492.7|759872.6|757872.6|759873.6|758067.1|759067.1|757454.8|40
1644591910000|2022-02-11 15:05:10|759872.7|757872.7|760266.1|758266.1|760266.1|758266.1|759864.3|757864.3|37
1644591920000|2022-02-11 15:05:20|760283.5|758283.5|759642.9|758642.9|760292.4|758642.9|759642.2|758105.1|39
1644591930000|2022-02-11 15:05:30|759615.9|758615.9|759626.8|758626.8|760135.7|758626.8|759594.2|758087.3|37
1644591940000|2022-02-11 15:05:40|759609.1|758609.1|760136.6|758136.6|760153.3|758625.9|759609.1|758095.3|31
1644591950000|2022-02-11 15:05:50|760138.3|758138.3|760118.7|758118.7|760151.7|758151.7|760115.8|758115.8|31
1644591960000|2022-02-11 15:06:00|760118.3|758118.3|760309.4|758309.4|760317.8|758317.8|760116.9|758116.9|40
1644591970000|2022-02-11 15:06:10|760301.8|758301.8|760331.6|758331.6|760355.1|758355.1|760290.1|758290.1|39
1644591980000|2022-02-11 15:06:20|760313.7|758313.7|760433.2|758433.2|760437.7|758437.7|760313.7|758313.7|35
1644591990000|2022-02-11 15:06:30|760437.9|758437.9|760524.9|758524.9|760545.7|758545.7|760405.8|758405.8|37
1644592000000|2022-02-11 15:06:40|760527.2|758527.2|760542.5|758542.5|760592.9|758592.9|760516.4|758516.4|36
1644592010000|2022-02-11 15:06:50|760535.6|758535.6|760570.4|758570.4|760591.1|758591.1|760535.6|758535.6|35
1644592020000|2022-02-11 15:07:00|760573.7|758573.7|760402.4|758402.4|760575.8|758575.8|760398.6|758398.6|36
1644592030000|2022-02-11 15:07:10|760402.2|758402.2|760408.2|758408.2|760414.6|758414.6|760398.8|758398.8|34
1644592040000|2022-02-11 15:07:20|760407.6|758407.6|760326.5|758326.5|760407.6|758407.6|760312.2|758312.2|35
1644592050000|2022-02-11 15:07:30|760323.6|758323.6|760466.8|758466.8|760501.3|758501.3|760315|758315|40
1644592060000|2022-02-11 15:07:40|760459.8|758459.8|760481.8|758481.8|760482.8|758482.8|760449.7|758449.7|34
1644592070000|2022-02-11 15:07:50|760459.4|758459.4|760447.6|758447.6|760502.3|758502.3|760437.8|758437.8|38
1644592080000|2022-02-11 15:08:00|760448.8|758448.8|760454.9|758454.9|760501|758501|760425.2|758425.2|36
1644592090000|2022-02-11 15:08:10|760464.3|758464.3|760554.9|758554.9|760566|758566|760418.9|758418.9|36
1644592100000|2022-02-11 15:08:20|760551.2|758551.2|760488.1|758488.1|760598.5|759050.9|760050.9|758406.1|40
1644592110000|2022-02-11 15:08:30|760478.9|758478.9|760543.1|758543.1|760600.2|758600.2|760478.9|758478.9|35
1644592120000|2022-02-11 15:08:40|760551.6|758551.6|760547.4|758547.4|760623.3|758623.3|760519.5|758519.5|36
1644592130000|2022-02-11 15:08:50|760560.8|758560.8|760567.6|758567.6|760577.1|758577.1|760526.5|758526.5|34
1644592140000|2022-02-11 15:09:00|760585.7|758585.7|760775.6|758775.6|760788.9|758788.9|760571.3|758571.3|40
1644592150000|2022-02-11 15:09:10|760762.1|758762.1|760609.6|758609.6|760772.9|759231.1|760231.1|758609.6|34
1644592160000|2022-02-11 15:09:20|760610.7|758610.7|760562.2|758562.2|760617.3|758617.3|760555.9|758555.9|36
1644592170000|2022-02-11 15:09:30|760559.2|758559.2|760633.2|758633.2|760633.2|758633.2|760548|758548|34
1644592180000|2022-02-11 15:09:40|760641.7|758641.7|760578|758578|760644.2|758644.2|760559.5|758559.5|31
1644592190000|2022-02-11 15:09:50|760577.2|758577.2|760603.2|758603.2|760608.3|758608.3|760564.3|758564.3|31
1644592200000|2022-02-11 15:10:00|760603.3|758603.3|760600.5|758600.5|760606.3|758606.3|760587.7|758587.7|35
1644592210000|2022-02-11 15:10:10|760598.6|758598.6|760584.5|758584.5|760618.8|759107.1|760107.1|758556.6|32
1644592220000|2022-02-11 15:10:20|760586.7|758586.7|760773.9|758773.9|760778.8|758778.8|760576.1|758576.1|38
1644592230000|2022-02-11 15:10:30|760772.3|758772.3|760787.5|758787.5|760788.9|759293.1|760246|758755.6|33
1644592240000|2022-02-11 15:10:40|760803.9|758803.9|760967.5|758967.5|760969.6|759454.8|760310.8|758796.6|39
1644592250000|2022-02-11 15:10:50|760961.8|758961.8|760809.2|758809.2|760988.8|758988.8|760808.3|758808.3|35
1644592260000|2022-02-11 15:11:00|760810.5|758810.5|760820.2|758820.2|760871.3|758871.3|760808.7|758808.7|32
1644592270000|2022-02-11 15:11:10|760829.2|758829.2|760664.8|758664.8|760829.2|758829.2|760664.8|758664.8|38
1644592280000|2022-02-11 15:11:20|760672.5|758672.5|760680.5|758680.5|760680.5|758680.5|760586.5|758586.5|37
1644592290000|2022-02-11 15:11:30|760747.8|758747.8|760961.7|758961.7|760961.9|758961.9|760747.8|758747.8|36
1644592300000|2022-02-11 15:11:40|760946.3|758946.3|760918.3|758918.3|760984.4|758984.4|760895.2|758895.2|35
1644592310000|2022-02-11 15:11:50|760943.9|758943.9|760925.2|758925.2|760943.9|758943.9|760916.3|758916.3|29
1644592320000|2022-02-11 15:12:00|760915.5|758915.5|760943.7|758943.7|760943.7|758943.7|760904.6|758904.6|26
1644592330000|2022-02-11 15:12:10|760920.7|758920.7|760968.5|758968.5|760975|759464.3|760464.3|758911.3|33
1644592340000|2022-02-11 15:12:20|760945.2|758945.2|761001.3|759001.3|761001.3|759498|760458.2|758943.4|37
1644592350000|2022-02-11 15:12:30|760490.9|759490.9|760976.8|758976.8|761005.1|759507.8|760442.2|758944.3|39
1644592360000|2022-02-11 15:12:40|760467.9|759467.9|760495.8|759495.8|761019.3|759515.3|760460.9|758964.6|36
1644592370000|2022-02-11 15:12:50|760989.2|758989.2|760869.3|758869.3|761009.8|759467.2|760312.7|758809.3|36
1644592380000|2022-02-11 15:13:00|760873.9|758873.9|761045.9|759045.9|761067.5|759562|760561|758866.5|33
1644592390000|2022-02-11 15:13:10|760566.3|759566.3|760968.7|758968.7|761080.1|759566.3|760566.3|758965.5|37
1644592400000|2022-02-11 15:13:20|760964|758964|761009.3|759009.3|761012.7|759012.7|760943.1|758943.1|35
1644592410000|2022-02-11 15:13:30|761013.7|759013.7|761074|759074|761207.8|759207.8|761013.7|759013.7|40
1644592420000|2022-02-11 15:13:40|761096.9|759096.9|761183.6|759183.6|761183.6|759183.6|761088.1|759088.1|40
1644592430000|2022-02-11 15:13:50|761186.9|759186.9|761193|759193|761216.8|759216.8|761151.8|759151.8|37
1644592440000|2022-02-11 15:14:00|761183.3|759183.3|761298.8|759298.8|761328|759328|761182.7|759182.7|39
1644592450000|2022-02-11 15:14:10|761305.3|759305.3|761235.1|759235.1|761308.6|759308.6|761212.9|759212.9|38
1644592460000|2022-02-11 15:14:20|761232.9|759232.9|761277.4|759277.4|761294.7|759294.7|761148|759148|40
1644592470000|2022-02-11 15:14:30|761278.8|759278.8|761108.8|759108.8|761303.5|759303.5|761105.6|759105.6|38
1644592480000|2022-02-11 15:14:40|761112.5|759112.5|760965.6|758965.6|761129.7|759129.7|760938.6|758938.6|38
1644592490000|2022-02-11 15:14:50|760965.2|758965.2|760799.1|758799.1|760997.4|758997.4|760797.5|758797.5|37
1644592500000|2022-02-11 15:15:00|760795.1|758795.1|760795|758795|760892.5|758892.5|760788.6|758788.6|38
1644592510000|2022-02-11 15:15:10|760794.4|758794.4|760863.7|758863.7|760892.1|758892.1|760794.4|758794.4|37
1644592520000|2022-02-11 15:15:20|760866.1|758866.1|760833|758833|760885.5|758885.5|760830.3|758830.3|32
1644592530000|2022-02-11 15:15:30|760840.7|758840.7|760850.8|758850.8|760942.6|758942.6|760832.5|758832.5|37
1644592540000|2022-02-11 15:15:40|760821.5|758821.5|760904.9|758904.9|760917.3|758917.3|760814.2|758814.2|36
1644592550000|2022-02-11 15:15:50|760899.3|758899.3|760800.6|758800.6|760944.8|758944.8|760800.6|758800.6|38
1644592560000|2022-02-11 15:16:00|760782.1|758782.1|760869.8|758869.8|760953.1|758953.1|760782.1|758782.1|36
1644592570000|2022-02-11 15:16:10|760859.1|758859.1|760854.5|758854.5|760859.8|758859.8|760839.7|758839.7|31
1644592580000|2022-02-11 15:16:20|760858.2|758858.2|760856.1|758856.1|760859.2|758859.2|760839.6|758839.6|33
1644592590000|2022-02-11 15:16:30|760846.8|758846.8|760814.8|758814.8|760853.7|758853.7|760799.7|758799.7|33
1644592600000|2022-02-11 15:16:40|760813.5|758813.5|760721.4|758721.4|760857.3|758857.3|760687.5|758687.5|38
1644592610000|2022-02-11 15:16:50|760706.4|758706.4|760952.6|758952.6|760994.2|758994.2|760693.4|758693.4|37
1644592620000|2022-02-11 15:17:00|760959.1|758959.1|761301.8|759301.8|761345.3|759345.3|760959.1|758959.1|37
1644592630000|2022-02-11 15:17:10|761311.6|759311.6|761244.7|759244.7|761319.3|759319.3|761232.7|759232.7|32
1644592640000|2022-02-11 15:17:20|761240.5|759240.5|761269.1|759269.1|761312.1|759312.1|761135.5|759135.5|38
1644592650000|2022-02-11 15:17:30|761252.3|759252.3|761289.9|759289.9|761332.3|759332.3|761233.4|759233.4|37
1644592660000|2022-02-11 15:17:40|761315.3|759315.3|761436.5|759436.5|761450.6|759450.6|761306.4|759306.4|39
1644592670000|2022-02-11 15:17:50|761446.2|759446.2|761491.3|759491.3|761691|759691|761446.2|759446.2|36
1644592680000|2022-02-11 15:18:00|761526.8|759526.8|761611.7|759611.7|761731.3|759731.3|761497.5|759497.5|38
1644592690000|2022-02-11 15:18:10|761624.9|759624.9|761638.4|759638.4|761701.3|759701.3|761586.1|759586.1|40
1644592700000|2022-02-11 15:18:20|761688.9|759688.9|761802.1|759802.1|761802.1|759802.1|761688.7|759688.7|38
1644592710000|2022-02-11 15:18:30|761800.1|759800.1|761842.8|759842.8|761879.4|759879.4|761741.4|759741.4|40
1644592720000|2022-02-11 15:18:40|761843.2|759843.2|761817.2|759817.2|761897.3|759897.3|761741.4|759741.4|39
1644592730000|2022-02-11 15:18:50|761825.4|759825.4|761819.6|759819.6|761858|759858|761804.4|759804.4|39
1644592740000|2022-02-11 15:19:00|761812.1|759812.1|761794|759794|761820.7|759820.7|761717.8|759717.8|39
1644592750000|2022-02-11 15:19:10|761794.9|759794.9|761783.1|759783.1|761804.7|759804.7|761717.6|759717.6|38
1644592760000|2022-02-11 15:19:20|761786.9|759786.9|761763.2|759763.2|761823|759823|761747.7|759747.7|37
1644592770000|2022-02-11 15:19:30|761765.9|759765.9|761824.8|759824.8|761892|759892|761765.9|759765.9|39
1644592780000|2022-02-11 15:19:40|761842.9|759842.9|761980|759980|761994|759994|761812.7|759812.7|34
1644592790000|2022-02-11 15:19:50|761976|759976|762002.5|760002.5|762032|760515.5|761515.5|759974.8|37
1644592800000|2022-02-11 15:20:00|762004.1|760004.1|762011.5|760011.5|762039.8|760039.8|761998.8|759998.8|39
1644592810000|2022-02-11 15:20:10|762016|760016|761988.1|759988.1|762033.5|760033.5|761936.1|759936.1|38
1644592820000|2022-02-11 15:20:20|762002.1|760002.1|761977.6|759977.6|762065|760541.1|761541.1|759960.9|38
1644592830000|2022-02-11 15:20:30|761980.6|759980.6|762047.9|760047.9|762071.6|760071.6|761948|759948|37
1644592840000|2022-02-11 15:20:40|762050.3|760050.3|762395.5|760395.5|762417.4|760417.4|761995.3|759995.3|35
1644592850000|2022-02-11 15:20:50|762409.4|760409.4|762369.2|760369.2|762445.3|760445.3|762351.4|760351.4|41
1644592860000|2022-02-11 15:21:00|762259.4|760259.4|762452.9|760452.9|762464.7|760464.7|762177.9|760177.9|40
1644592870000|2022-02-11 15:21:10|762464.5|760464.5|762504.1|760504.1|762561.5|761010.1|762010.1|760464.5|39
1644592880000|2022-02-11 15:21:20|762500.4|760500.4|762554.9|760554.9|762563.1|761048.7|762037.1|760492.8|36
1644592890000|2022-02-11 15:21:30|762559.3|760559.3|762609.8|760609.8|762633|760633|762527.9|760527.9|38
1644592900000|2022-02-11 15:21:40|762600.5|760600.5|762621.2|760621.2|762767.5|761217.5|762217.5|760570.9|40
1644592910000|2022-02-11 15:21:50|762644.7|760644.7|762717|760717|762722.9|760722.9|762591.2|760591.2|39
1644592920000|2022-02-11 15:22:00|762698.1|760698.1|762490|760490|762698.1|760698.1|762417.9|760417.9|38
1644592930000|2022-02-11 15:22:10|762481.6|760481.6|762475.3|760475.3|762516.4|760516.4|762402|760402|38
1644592940000|2022-02-11 15:22:20|762506.4|760506.4|762402.2|760402.2|762532.7|760532.7|762381.9|760381.9|37
1644592950000|2022-02-11 15:22:30|762515.9|760515.9|762580.5|760580.5|762586.1|760586.1|762440.5|760440.5|39
1644592960000|2022-02-11 15:22:40|762590.4|760590.4|762729|760729|762755.4|760755.4|762573.7|760573.7|33
1644592970000|2022-02-11 15:22:50|762729.3|760729.3|762538.2|760538.2|762744.4|760744.4|762463.6|760463.6|38
1644592980000|2022-02-11 15:23:00|762554.2|760554.2|762123|760123|762576.6|760576.6|762123|760123|39
1644592990000|2022-02-11 15:23:10|762138.3|760138.3|761868.2|759868.2|762139.6|760139.6|761818.3|759818.3|38
1644593000000|2022-02-11 15:23:20|761870.3|759870.3|761866.8|759866.8|761889.2|759889.2|761828.5|759828.5|38
1644593010000|2022-02-11 15:23:30|761872|759872|761851.3|759851.3|761910.8|759910.8|761844.1|759844.1|38
1644593020000|2022-02-11 15:23:40|761850|759850|761570.5|759570.5|761905.3|759905.3|761561.9|759561.9|39
1644593030000|2022-02-11 15:23:50|761568.2|759568.2|761447.2|759447.2|761568.2|759568.2|761271.2|759271.2|39
1644593040000|2022-02-11 15:24:00|761444.3|759444.3|761240.7|759240.7|761444.3|759709.7|760709.7|759194.3|36
1644593050000|2022-02-11 15:24:10|761197.1|759197.1|760918|758918|761204.1|759696.4|760696.4|758899.3|40
1644593060000|2022-02-11 15:24:20|760927.6|758927.6|760570.8|758570.8|760928.7|758928.7|760516.9|758516.9|40
1644593070000|2022-02-11 15:24:30|760585.8|758585.8|760501.5|758501.5|760633.7|758633.7|760490.9|758490.9|39
1644593080000|2022-02-11 15:24:40|760511.3|758511.3|760613.8|758613.8|760750.5|758750.5|760492.8|758492.8|38
1644593090000|2022-02-11 15:24:50|760638.7|758638.7|760548.8|758548.8|760662.3|758662.3|760516.6|758516.6|39
1644593100000|2022-02-11 15:25:00|760559|758559|760469.9|758469.9|760617.8|758617.8|760320.3|758320.3|40
1644593110000|2022-02-11 15:25:10|760405.4|758405.4|760249.5|758249.5|760516.2|758516.2|760237.1|758237.1|40
1644593120000|2022-02-11 15:25:20|760242.5|758242.5|759783.4|757783.4|760242.5|758242.5|759734.9|757734.9|40
1644593130000|2022-02-11 15:25:30|759760.2|757760.2|759969.6|757969.6|759994.9|757994.9|759584.7|757584.7|40
1644593140000|2022-02-11 15:25:40|759965.2|757965.2|759900|757900|759979.8|757979.8|759602.5|757602.5|40
1644593150000|2022-02-11 15:25:50|759927.4|757927.4|759821.7|757821.7|759950.7|757950.7|759814|757814|36
1644593160000|2022-02-11 15:26:00|759816|757816|760158.1|758158.1|760181.2|758472.6|759472.6|757693.9|39
1644593170000|2022-02-11 15:26:10|760182.6|758182.6|760159.9|758159.9|760285.1|758755|759747.3|758159.9|38
1644593180000|2022-02-11 15:26:20|760157.7|758157.7|760122.8|758122.8|760157.7|758157.7|760041.3|758041.3|33
1644593190000|2022-02-11 15:26:30|760080.6|758080.6|759767|757767|760093.5|758093.5|759765.4|757765.4|39
1644593200000|2022-02-11 15:26:40|759762.7|757762.7|759886.1|757886.1|759930.9|758410.5|759386.8|757701|37
1644593210000|2022-02-11 15:26:50|759973.1|757973.1|759934.7|757934.7|759981.5|758468.6|759444.5|757883.7|38
1644593220000|2022-02-11 15:27:00|759934|757934|759411.4|758411.4|759953.6|758411.4|759383.8|757747|38
1644593230000|2022-02-11 15:27:10|759413.6|758413.6|759612.3|757612.3|759877.5|758413.6|759152.4|757508.6|38
1644593240000|2022-02-11 15:27:20|759606.3|757606.3|759771.5|757771.5|759796.6|757796.6|759603.9|757603.9|39
1644593250000|2022-02-11 15:27:30|759774.8|757774.8|759908.4|757908.4|759913.5|757913.5|759740.2|757740.2|34
1644593260000|2022-02-11 15:27:40|759906.1|757906.1|759968.1|757968.1|759990.9|757990.9|759906.1|757906.1|38
1644593270000|2022-02-11 15:27:50|759969.4|757969.4|759941.2|757941.2|759974.4|758443|759443|757929.7|36
1644593280000|2022-02-11 15:28:00|759967.9|757967.9|759950.3|757950.3|759976.8|758463.9|759463.9|757891.9|38
1644593290000|2022-02-11 15:28:10|759956.8|757956.8|759940.3|757940.3|759961.3|757961.3|759937.7|757937.7|31
1644593300000|2022-02-11 15:28:20|759940.2|757940.2|759952.2|757952.2|759964.3|757964.3|759936.1|757936.1|32
1644593310000|2022-02-11 15:28:30|759953.2|757953.2|759791.7|757791.7|760002.9|758496|759477.4|757789.3|37
1644593320000|2022-02-11 15:28:40|759789.4|757789.4|759752.9|757752.9|759803.3|758252.8|759252.8|757713.8|38
1644593330000|2022-02-11 15:28:50|759734.3|757734.3|759577.3|757577.3|759815|757815|759573.3|757573.3|34
1644593340000|2022-02-11 15:29:00|759577.9|757577.9|759453.7|757453.7|759577.9|757971.8|758971.8|757445.4|40
1644593350000|2022-02-11 15:29:10|759487.3|757487.3|759598.7|757598.7|759809.4|757809.4|759487.3|757487.3|37
1644593360000|2022-02-11 15:29:20|759603.7|757603.7|759500.2|757500.2|759613.9|757613.9|759485.7|757485.7|36
1644593370000|2022-02-11 15:29:30|759512.9|757512.9|759522.5|757522.5|759540.5|757540.5|759488.2|757488.2|39
1644593380000|2022-02-11 15:29:40|759524.1|757524.1|759597.5|757597.5|759604.9|757604.9|759517.2|757517.2|38
1644593390000|2022-02-11 15:29:50|759596.7|757596.7|759764.4|757764.4|759775.1|758075.1|759062.1|757536.4|32
1644593400000|2022-02-11 15:30:00|759771.2|757771.2|759921.5|757921.5|759935.1|757935.1|759771.2|757771.2|38
1644593410000|2022-02-11 15:30:10|759910|757910|759778|757778|759917.2|757917.2|759700.7|757700.7|38
1644593420000|2022-02-11 15:30:20|759747.3|757747.3|759793.4|757793.4|759825|757825|759681|757681|37
1644593430000|2022-02-11 15:30:30|759798.2|757798.2|760002.2|758002.2|760014.8|758014.8|759796.2|757796.2|37
1644593440000|2022-02-11 15:30:40|759971.6|757971.6|760011.2|758011.2|760050.6|758050.6|759971.6|757971.6|38
1644593450000|2022-02-11 15:30:50|760021.2|758021.2|760047.8|758047.8|760129.1|758129.1|759958.1|757958.1|39
1644593460000|2022-02-11 15:31:00|760075.5|758075.5|759794.6|757794.6|760075.5|758075.5|759777.2|757777.2|40
1644593470000|2022-02-11 15:31:10|759796.5|757796.5|759863.2|757863.2|760008.7|758008.7|759795|757795|40
1644593480000|2022-02-11 15:31:20|759867.2|757867.2|759942.5|757942.5|760000.8|758000.8|759820.9|757820.9|38
1644593490000|2022-02-11 15:31:30|759936.3|757936.3|759859.4|757859.4|759986.9|757986.9|759853.7|757853.7|37
1644593500000|2022-02-11 15:31:40|759844|757844|759815.4|757815.4|759947.7|757947.7|759813.8|757813.8|37
1644593510000|2022-02-11 15:31:50|759827.1|757827.1|759794.8|757794.8|759829|757829|759766|757766|37
1644593520000|2022-02-11 15:32:00|759797|757797|759891.5|757891.5|759987.3|757987.3|759797|757797|36
1644593530000|2022-02-11 15:32:10|759917.4|757917.4|759868|757868|759970.1|757970.1|759867.6|757867.6|35
1644593540000|2022-02-11 15:32:20|759865.7|757865.7|760097.3|758097.3|760097.3|758097.3|759840.7|757840.7|35
1644593550000|2022-02-11 15:32:30|760105.5|758105.5|760378.8|758378.8|760414.2|758414.2|760105.5|758105.5|37
1644593560000|2022-02-11 15:32:40|760385.9|758385.9|760262.9|758262.9|760447.4|758447.4|760214.4|758214.4|36
1644593570000|2022-02-11 15:32:50|760250.3|758250.3|760211.7|758211.7|760289.3|758289.3|760196.8|758196.8|30
1644593580000|2022-02-11 15:33:00|759988.4|757988.4|759990.2|757990.2|760009.3|758009.3|759967.5|757967.5|32
1644593590000|2022-02-11 15:33:10|760013.9|758013.9|760112.5|758112.5|760188.2|758388.1|759388.1|757866.5|35
1644593600000|2022-02-11 15:33:20|760193.9|758193.9|760269|758269|760351.3|758351.3|760187.3|758187.3|39
1644593610000|2022-02-11 15:33:30|760268.2|758268.2|760308|758308|760345.6|758345.6|760258|758258|39
1644593620000|2022-02-11 15:33:40|760310.4|758310.4|760291.2|758291.2|760364.2|758364.2|760239.1|758239.1|36
1644593630000|2022-02-11 15:33:50|760287.3|758287.3|760280.5|758280.5|760307.5|758307.5|760219.5|758219.5|34
1644593640000|2022-02-11 15:34:00|760274.2|758274.2|760361.7|758361.7|760394.8|758394.8|760274.2|758274.2|37
1644593650000|2022-02-11 15:34:10|760361.9|758361.9|760518.7|758518.7|760518.7|758518.7|760316.5|758316.5|34
1644593660000|2022-02-11 15:34:20|760503.4|758503.4|760546.2|758546.2|760548.6|759039.4|760039.4|758491|35
1644593670000|2022-02-11 15:34:30|760533.2|758533.2|760367.7|758367.7|760548.2|758548.2|760363.2|758363.2|35
1644593680000|2022-02-11 15:34:40|760373.4|758373.4|760380.8|758380.8|760388.7|758388.7|760236.6|758236.6|38
1644593690000|2022-02-11 15:34:50|760395.6|758395.6|760376.3|758376.3|760395.7|758395.7|760374.8|758374.8|29
1644593700000|2022-02-11 15:35:00|760369.2|758369.2|760356.8|758356.8|760389.5|758389.5|760293.5|758293.5|37
1644593710000|2022-02-11 15:35:10|760361.5|758361.5|760339|758339|760388.8|758388.8|760307.5|758307.5|33
1644593720000|2022-02-11 15:35:20|760339.2|758339.2|760127.2|758127.2|760339.2|758339.2|760074.6|758074.6|39
1644593730000|2022-02-11 15:35:30|760088.1|758088.1|759985.9|757985.9|760114.4|758114.4|759969.1|757969.1|40
1644593740000|2022-02-11 15:35:40|759981.9|757981.9|760081.8|758081.8|760099.9|758099.9|759821.9|757821.9|36
1644593750000|2022-02-11 15:35:50|760070.8|758070.8|760422.4|758422.4|760436.1|758436.1|760070.8|758070.8|38
1644593760000|2022-02-11 15:36:00|760347|758347|760300.6|758300.6|760388.2|758388.2|760236|758236|39
1644593770000|2022-02-11 15:36:10|760283.7|758283.7|759865.6|757865.6|760295|758295|759865.6|757865.6|37
1644593780000|2022-02-11 15:36:20|759860.6|757860.6|759919.5|757919.5|759947.9|757947.9|759845.2|757845.2|36
1644593790000|2022-02-11 15:36:30|759902.2|757902.2|759959.6|757959.6|759996|757996|759902.2|757902.2|38
1644593800000|2022-02-11 15:36:40|759966.8|757966.8|759767.8|757767.8|759979.7|757979.7|759741.8|757741.8|32
1644593810000|2022-02-11 15:36:50|759756.2|757756.2|759657.8|757657.8|759766.7|757766.7|759587|757587|38
1644593820000|2022-02-11 15:37:00|759648.9|757648.9|759124.8|758124.8|759679.9|758127.8|759124.8|757634.5|33
1644593830000|2022-02-11 15:37:10|759126.3|758126.3|759609.2|757609.2|759665.7|758126.3|759119.2|757533.9|33
1644593840000|2022-02-11 15:37:20|759605.1|757605.1|759624.3|757624.3|759658.5|757658.5|759583.6|757583.6|36
1644593850000|2022-02-11 15:37:30|759670.5|757670.5|759818.6|757818.6|759818.6|757818.6|759670.5|757670.5|35
1644593860000|2022-02-11 15:37:40|759846.6|757846.6|760001.8|758001.8|760010|758010|759788.3|757788.3|39
1644593870000|2022-02-11 15:37:50|759981.2|757981.2|760007.6|758007.6|760066.6|758066.6|759981.2|757981.2|36
1644593880000|2022-02-11 15:38:00|760008.8|758008.8|760061.5|758061.5|760069.1|758069.1|759830.3|757830.3|40
1644593890000|2022-02-11 15:38:10|760094.8|758094.8|760070.8|758070.8|760141.4|758141.4|760005.1|758005.1|36
1644593900000|2022-02-11 15:38:20|760079.4|758079.4|760044.1|758044.1|760091.9|758091.9|759896.1|757896.1|38
1644593910000|2022-02-11 15:38:30|760032.9|758032.9|759941.4|757941.4|760069.7|758069.7|759915.7|757915.7|35
1644593920000|2022-02-11 15:38:40|759899.5|757899.5|759811.9|757811.9|759899.5|757899.5|759759.2|757759.2|38
1644593930000|2022-02-11 15:38:50|759801.2|757801.2|760103.8|758103.8|760103.8|758103.8|759790.6|757790.6|38
1644593940000|2022-02-11 15:39:00|760071.4|758071.4|760061.4|758061.4|760120.3|758120.3|759944|757944|36
1644593950000|2022-02-11 15:39:10|760068.5|758068.5|760094.4|758094.4|760158.6|758158.6|760068.5|758068.5|39
1644593960000|2022-02-11 15:39:20|760102.5|758102.5|760039.8|758039.8|760109.7|758109.7|759885.8|757885.8|35
1644593970000|2022-02-11 15:39:30|760035.8|758035.8|759915.8|757915.8|760035.8|758035.8|759900.2|757900.2|37
1644593980000|2022-02-11 15:39:40|759915.5|757915.5|759917.1|757917.1|759962.9|757962.9|759868|757868|34
1644593990000|2022-02-11 15:39:50|759915.1|757915.1|759865.8|757865.8|759915.1|757915.1|759811.5|757811.5|36
1644594000000|2022-02-11 15:40:00|759848.6|757848.6|759845.4|757845.4|759905.2|757905.2|759834.9|757834.9|39
1644594010000|2022-02-11 15:40:10|759853.5|757853.5|759799.6|757799.6|759864.4|757864.4|759777.6|757777.6|34
1644594020000|2022-02-11 15:40:20|759792.5|757792.5|759780|757780|759831.5|757831.5|759743.4|757743.4|33
1644594030000|2022-02-11 15:40:30|759781.1|757781.1|759849.2|757849.2|759928.1|757928.1|759756.7|757756.7|38
1644594040000|2022-02-11 15:40:40|759848.5|757848.5|759788.7|757788.7|759853.6|757853.6|759781.7|757781.7|37
1644594050000|2022-02-11 15:40:50|759792.8|757792.8|759865.4|757865.4|759882|757882|759790|757790|37
1644594060000|2022-02-11 15:41:00|759852.1|757852.1|759893.4|757893.4|759923.6|757923.6|759843.3|757843.3|32
1644594070000|2022-02-11 15:41:10|759888.5|757888.5|760013.9|758013.9|760036.2|758036.2|759888.5|757888.5|34
1644594080000|2022-02-11 15:41:20|760009.5|758009.5|759975.9|757975.9|760058.2|758058.2|759915|757915|37
1644594090000|2022-02-11 15:41:30|760018.2|758018.2|760028.4|758028.4|760048.7|758048.7|760010.8|758010.8|31
1644594100000|2022-02-11 15:41:40|760022.5|758022.5|759999.4|757999.4|760027|758027|759979.7|757979.7|31
1644594110000|2022-02-11 15:41:50|760001.7|758001.7|759985.2|757985.2|760019.2|758019.2|759976.8|757976.8|33
1644594120000|2022-02-11 15:42:00|759986.7|757986.7|759956.3|757956.3|759994.2|757994.2|759956.3|757956.3|28
1644594130000|2022-02-11 15:42:10|759963.6|757963.6|760000.9|758000.9|760025|758025|759951.2|757951.2|31
1644594140000|2022-02-11 15:42:20|760009.5|758009.5|760015|758015|760062.1|758062.1|760005.9|758005.9|33
1644594150000|2022-02-11 15:42:30|760007|758007|759984.8|757984.8|760021.1|758021.1|759950.9|757950.9|34
1644594160000|2022-02-11 15:42:40|759984.9|757984.9|759951.7|757951.7|759992.9|757992.9|759946.1|757946.1|34
1644594170000|2022-02-11 15:42:50|759953.4|757953.4|759944.7|757944.7|759969|757969|759942.9|757942.9|33
1644594180000|2022-02-11 15:43:00|759941.1|757941.1|759841.2|757841.2|759941.1|757941.1|759840.1|757840.1|32
1644594190000|2022-02-11 15:43:10|759856.7|757856.7|759792.4|757792.4|759856.7|757856.7|759755.1|757755.1|32
1644594200000|2022-02-11 15:43:20|759785.6|757785.6|759793.2|757793.2|759838.7|757838.7|759745.9|757745.9|35
1644594210000|2022-02-11 15:43:30|759785.2|757785.2|759800.7|757800.7|759819.9|757819.9|759776.5|757776.5|29
1644594220000|2022-02-11 15:43:40|759788|757788|759927|757927|759945.3|757945.3|759777.5|757777.5|35
1644594230000|2022-02-11 15:43:50|759928.6|757928.6|759817.1|757817.1|759957.8|757957.8|759817.1|757817.1|33
1644594240000|2022-02-11 15:44:00|759857|757857|759873.6|757873.6|759897.2|757897.2|759829.8|757829.8|36
1644594250000|2022-02-11 15:44:10|759876.2|757876.2|759778.3|757778.3|759889.1|757889.1|759769.1|757769.1|34
1644594260000|2022-02-11 15:44:20|759777.8|757777.8|759743.6|757743.6|759795.4|757795.4|759743.6|757743.6|29
1644594270000|2022-02-11 15:44:30|759739.8|757739.8|759690.8|757690.8|759869.5|757869.5|759690.8|757690.8|40
1644594280000|2022-02-11 15:44:40|759692|757692|759796.4|757796.4|759823.5|757823.5|759692|757692|39
1644594290000|2022-02-11 15:44:50|759794.9|757794.9|759753|757753|759935|757935|759753|757753|37
1644594300000|2022-02-11 15:45:00|759819.1|757819.1|759809.3|757809.3|759832.8|757832.8|759748.4|757748.4|37
1644594310000|2022-02-11 15:45:10|759868.1|757868.1|759997.2|757997.2|760019.6|758019.6|759868.1|757868.1|37
1644594320000|2022-02-11 15:45:20|759995.2|757995.2|760007.4|758007.4|760008|758008|759993.7|757993.7|29
1644594330000|2022-02-11 15:45:30|760006.4|758006.4|760278|758278|760300.6|758300.6|759996.1|757996.1|32
1644594340000|2022-02-11 15:45:40|760178.4|758178.4|760205.1|758205.1|760326|758326|760131.3|758131.3|36
1644594350000|2022-02-11 15:45:50|760240.3|758240.3|760482.3|758482.3|760499.9|758499.9|760224.7|758224.7|38
1644594360000|2022-02-11 15:46:00|760500.6|758500.6|760596.8|758596.8|760620|758620|760387.7|758387.7|33
1644594370000|2022-02-11 15:46:10|760597.1|758597.1|760585.3|758585.3|760598.2|758598.2|760578.8|758578.8|33
1644594380000|2022-02-11 15:46:20|760585.7|758585.7|760657.7|758657.7|760679.6|758679.6|760585|758585|34
1644594390000|2022-02-11 15:46:30|760659.3|758659.3|760939.2|758939.2|760967.6|758967.6|760659.3|758659.3|32
1644594400000|2022-02-11 15:46:40|760934|758934|761080.7|759080.7|761086.3|759086.3|760929.1|758929.1|36
1644594410000|2022-02-11 15:46:50|761080.3|759080.3|760905.7|758905.7|761084.3|759084.3|760888.6|758888.6|37
1644594420000|2022-02-11 15:47:00|760905.8|758905.8|761068.8|759068.8|761097.4|759097.4|760881.8|758881.8|37
1644594430000|2022-02-11 15:47:10|761071.5|759071.5|761200.4|759200.4|761258.5|759258.5|761071.5|759071.5|36
1644594440000|2022-02-11 15:47:20|761199.2|759199.2|761222.4|759222.4|761244.9|759244.9|761146.4|759146.4|34
1644594450000|2022-02-11 15:47:30|761218.2|759218.2|761080|759080|761218.2|759218.2|761067.1|759067.1|35
1644594460000|2022-02-11 15:47:40|761081.7|759081.7|760525.8|758525.8|761081.7|759081.7|760525.5|758525.5|38
1644594470000|2022-02-11 15:47:50|760524.1|758524.1|760507|758507|760538.5|758538.5|760488.4|758488.4|34
1644594480000|2022-02-11 15:48:00|760497.7|758497.7|760578.5|758578.5|760611.9|758611.9|760470.2|758470.2|34
1644594490000|2022-02-11 15:48:10|760573.9|758573.9|760710.3|758710.3|760727.9|758727.9|760573.9|758573.9|33
1644594500000|2022-02-11 15:48:20|760715.7|758715.7|760667|758667|760715.7|758715.7|760664.8|758664.8|33
1644594510000|2022-02-11 15:48:30|760671.3|758671.3|760629.8|758629.8|760677.7|758677.7|760629.8|758629.8|31
1644594520000|2022-02-11 15:48:40|760630|758630|760634.8|758634.8|760647.1|758647.1|760630|758630|28
1644594530000|2022-02-11 15:48:50|760636.7|758636.7|760548.5|758548.5|760642.5|758642.5|760539.1|758539.1|29
1644594540000|2022-02-11 15:49:00|760532.6|758532.6|761061.4|759061.4|761086.1|759086.1|760532.6|758532.6|36
1644594550000|2022-02-11 15:49:10|761052.6|759052.6|761061.5|759061.5|761067.1|759067.1|761040.8|759040.8|31
1644594560000|2022-02-11 15:49:20|761066.4|759066.4|761071.6|759071.6|761091.2|759091.2|761046.1|759046.1|28
1644594570000|2022-02-11 15:49:30|761089.3|759089.3|761032.8|759032.8|761097.3|759097.3|761020|759020|35
1644594580000|2022-02-11 15:49:40|761025.4|759025.4|761067.3|759067.3|761076.2|759076.2|761022.7|759022.7|34
1644594590000|2022-02-11 15:49:50|761071|759071|761063.6|759063.6|761098.5|759098.5|761063.6|759063.6|32
1644594600000|2022-02-11 15:50:00|761067.5|759067.5|761063.9|759063.9|761168.8|759168.8|761063.9|759063.9|30
1644594610000|2022-02-11 15:50:10|761066.4|759066.4|761115.2|759115.2|761115.2|759115.2|760968.4|758968.4|40
1644594620000|2022-02-11 15:50:20|761260.8|759260.8|761102.3|759102.3|761260.8|759260.8|761016.5|759016.5|30
1644594630000|2022-02-11 15:50:30|761086.1|759086.1|761366.5|759366.5|761376|759376|761062.1|759062.1|32
1644594640000|2022-02-11 15:50:40|761368.7|759368.7|761369.6|759369.6|761379.1|759379.1|761339.3|759339.3|30
1644594650000|2022-02-11 15:50:50|761355.6|759355.6|761328.3|759328.3|761380.1|759380.1|761328.2|759328.2|30
1644594660000|2022-02-11 15:51:00|761335.2|759335.2|761344.7|759344.7|761394.8|759394.8|761307.5|759307.5|32
1644594670000|2022-02-11 15:51:10|761333.3|759333.3|761178.8|759178.8|761351.1|759351.1|761158.7|759158.7|36
1644594680000|2022-02-11 15:51:20|761172.9|759172.9|761011.5|759011.5|761172.9|759172.9|760969.4|758969.4|36
1644594690000|2022-02-11 15:51:30|761080.1|759080.1|761279.6|759279.6|761283|759283|761080.1|759080.1|37
1644594700000|2022-02-11 15:51:40|761236|759236|761305.6|759305.6|761317.1|759317.1|761236|759236|26
1644594710000|2022-02-11 15:51:50|761234.8|759234.8|761134.9|759134.9|761234.8|759234.8|761096|759096|36
1644594720000|2022-02-11 15:52:00|761133|759133|761150.2|759150.2|761158|759158|761122.6|759122.6|38
1644594730000|2022-02-11 15:52:10|761143.9|759143.9|761095.6|759095.6|761174.4|759174.4|761095.6|759095.6|31
1644594740000|2022-02-11 15:52:20|761115.4|759115.4|761073.4|759073.4|761115.4|759115.4|761062.1|759062.1|32
1644594750000|2022-02-11 15:52:30|761032.4|759032.4|761074.7|759074.7|761094.5|759094.5|761017.2|759017.2|35
1644594760000|2022-02-11 15:52:40|761065.7|759065.7|761051.3|759051.3|761071.5|759071.5|761041.3|759041.3|31
1644594770000|2022-02-11 15:52:50|761049.2|759049.2|761053.8|759053.8|761077|759077|761036.4|759036.4|30
1644594780000|2022-02-11 15:53:00|761053.6|759053.6|761047.8|759047.8|761053.6|759053.6|761018.1|759018.1|34
1644594790000|2022-02-11 15:53:10|761026.5|759026.5|761048.3|759048.3|761054.6|759054.6|761026.5|759026.5|27
1644594800000|2022-02-11 15:53:20|761044.3|759044.3|761031.5|759031.5|761055.6|759055.6|761031.5|759031.5|31
1644594810000|2022-02-11 15:53:30|761032.8|759032.8|761036.1|759036.1|761037|759037|761016.1|759016.1|35
1644594820000|2022-02-11 15:53:40|761031.3|759031.3|761090.3|759090.3|761091.4|759091.4|761026.5|759026.5|29
1644594830000|2022-02-11 15:53:50|761091.9|759091.9|761042.4|759042.4|761091.9|759091.9|761020.9|759020.9|37
1644594840000|2022-02-11 15:54:00|761012.9|759012.9|761179.8|759179.8|761205.2|759205.2|761012.9|759012.9|35
1644594850000|2022-02-11 15:54:10|761199.4|759199.4|761179.8|759179.8|761199.4|759199.4|761142.2|759142.2|29
1644594860000|2022-02-11 15:54:20|761190.9|759190.9|761169.4|759169.4|761190.9|759190.9|761164.9|759164.9|30
1644594870000|2022-02-11 15:54:30|761169.1|759169.1|761185.2|759185.2|761185.2|759185.2|761167.7|759167.7|29
1644594880000|2022-02-11 15:54:40|761184.9|759184.9|761147.8|759147.8|761207.3|759207.3|761131.8|759131.8|31
1644594890000|2022-02-11 15:54:50|761143.7|759143.7|761139.1|759139.1|761154.7|759154.7|761133.8|759133.8|28
1644594900000|2022-02-11 15:55:00|761131.4|759131.4|761089|759089|761131.4|759131.4|761067.1|759067.1|31
1644594910000|2022-02-11 15:55:10|761089.5|759089.5|761096.5|759096.5|761102.9|759102.9|761066.1|759066.1|34
1644594920000|2022-02-11 15:55:20|761090.7|759090.7|761161.7|759161.7|761167.8|759167.8|761083.4|759083.4|26
1644594930000|2022-02-11 15:55:30|761169.9|759169.9|761117.6|759117.6|761185.4|759185.4|761111.1|759111.1|33
1644594940000|2022-02-11 15:55:40|761095.4|759095.4|761082.1|759082.1|761122.8|759122.8|761056.2|759056.2|33
1644594950000|2022-02-11 15:55:50|761087.9|759087.9|761083.4|759083.4|761088.4|759088.4|761067.1|759067.1|26
1644594960000|2022-02-11 15:56:00|761078.4|759078.4|761057.3|759057.3|761088.1|759088.1|761042|759042|28
1644594970000|2022-02-11 15:56:10|761054|759054|761065.7|759065.7|761086.6|759086.6|761054|759054|29
1644594980000|2022-02-11 15:56:20|761066.4|759066.4|761121.1|759121.1|761121.1|759121.1|761050.5|759050.5|24
1644594990000|2022-02-11 15:56:30|761114|759114|761137.8|759137.8|761143.6|759143.6|761106.6|759106.6|32
1644595000000|2022-02-11 15:56:40|761139|759139|761156.6|759156.6|761203.3|759203.3|761137.7|759137.7|34
1644595010000|2022-02-11 15:56:50|761158.4|759158.4|761165|759165|761174.1|759174.1|761149.7|759149.7|32
1644595020000|2022-02-11 15:57:00|761177|759177|761190.5|759190.5|761205.1|759205.1|761126.6|759126.6|34
1644595030000|2022-02-11 15:57:10|761200|759200|761179.3|759179.3|761220|759220|761164.6|759164.6|36
1644595040000|2022-02-11 15:57:20|761177.6|759177.6|761048.5|759048.5|761177.6|759177.6|761040.4|759040.4|38
1644595050000|2022-02-11 15:57:30|761051.3|759051.3|761067.4|759067.4|761085.5|759085.5|761050.6|759050.6|33
1644595060000|2022-02-11 15:57:40|761115.9|759115.9|761221.5|759221.5|761221.5|759221.5|761085.6|759085.6|39
1644595070000|2022-02-11 15:57:50|761214|759214|761295.1|759295.1|761295.1|759295.1|761186.2|759186.2|36
1644595080000|2022-02-11 15:58:00|761295.8|759295.8|761331.8|759331.8|761335|759335|761284.1|759284.1|33
1644595090000|2022-02-11 15:58:10|761328.5|759328.5|761607.3|759607.3|761607.3|759607.3|761328.5|759328.5|39
1644595100000|2022-02-11 15:58:20|761596.4|759596.4|761654.4|759654.4|761674.6|759674.6|761596.4|759596.4|35
1644595110000|2022-02-11 15:58:30|761675|759675|761672.2|759672.2|761734.7|759734.7|761657.2|759657.2|38
1644595120000|2022-02-11 15:58:40|761669|759669|761686.4|759686.4|761708.3|759708.3|761661.8|759661.8|34
1644595130000|2022-02-11 15:58:50|761684.2|759684.2|761771.8|759771.8|761798.6|759798.6|761684.2|759684.2|34
1644595140000|2022-02-11 15:59:00|761767.6|759767.6|761827.4|759827.4|761847.9|759847.9|761767.6|759767.6|33
1644595150000|2022-02-11 15:59:10|761825.4|759825.4|761839.4|759839.4|761866.9|759866.9|761812.6|759812.6|32
1644595160000|2022-02-11 15:59:20|761844|759844|761840.4|759840.4|761882|759882|761818.6|759818.6|35
1644595170000|2022-02-11 15:59:30|761838.9|759838.9|761829.8|759829.8|761843.3|759843.3|761819.7|759819.7|33
1644595180000|2022-02-11 15:59:40|761829.7|759829.7|761773.8|759773.8|761866.8|759866.8|761773.8|759773.8|29
1644595190000|2022-02-11 15:59:50|761774.2|759774.2|761790.3|759790.3|761876.5|759876.5|761771.2|759771.2|36
1644595200000|2022-02-11 16:00:00|761794.1|759794.1|761903.5|759903.5|761940.4|759940.4|761788.1|759788.1|38
1644595210000|2022-02-11 16:00:10|761890.5|759890.5|761751.5|759751.5|761890.5|759890.5|761751.5|759751.5|38
1644595220000|2022-02-11 16:00:20|761761.7|759761.7|761577.6|759577.6|761776.4|759776.4|761550|759550|37
1644595230000|2022-02-11 16:00:30|761572.9|759572.9|761480.6|759480.6|761573.6|759573.6|761462.4|759462.4|37
1644595240000|2022-02-11 16:00:40|761466.4|759466.4|761572.2|759572.2|761666.1|759666.1|761454.1|759454.1|38
1644595250000|2022-02-11 16:00:50|761590.3|759590.3|761626|759626|761673.8|759673.8|761590.3|759590.3|34
1644595260000|2022-02-11 16:01:00|761632.7|759632.7|761605.1|759605.1|761653.6|759653.6|761552.7|759552.7|32
1644595270000|2022-02-11 16:01:10|761588.9|759588.9|761592.9|759592.9|761643.7|759643.7|761542.8|759542.8|29
1644595280000|2022-02-11 16:01:20|761583.4|759583.4|761713.6|759713.6|761767.2|759767.2|761583.2|759583.2|30
1644595290000|2022-02-11 16:01:30|761782.7|759782.7|761894.5|759894.5|761931.9|759931.9|761687.8|759687.8|37
1644595300000|2022-02-11 16:01:40|761871.5|759871.5|761827.5|759827.5|761896.4|759896.4|761763.8|759763.8|32
1644595310000|2022-02-11 16:01:50|761736.7|759736.7|761728.4|759728.4|761808|759808|761696.4|759696.4|25
1644595320000|2022-02-11 16:02:00|761756|759756|761625.5|759625.5|761800.4|759800.4|761584.4|759584.4|32
1644595330000|2022-02-11 16:02:10|761587.2|759587.2|761479|759479|761587.2|759587.2|761414|759414|39
1644595340000|2022-02-11 16:02:20|761481.2|759481.2|761472.5|759472.5|761492.6|759492.6|761409.6|759409.6|39
1644595350000|2022-02-11 16:02:30|761491.8|759491.8|761452.2|759452.2|761562.1|759562.1|761417.1|759417.1|31
1644595360000|2022-02-11 16:02:40|761461.9|759461.9|761325.3|759325.3|761476.1|759476.1|761324|759324|33
1644595370000|2022-02-11 16:02:50|761271.6|759271.6|761259.3|759259.3|761360.3|759360.3|761253.4|759253.4|31
1644595380000|2022-02-11 16:03:00|761273.2|759273.2|761367.5|759367.5|761386.7|759386.7|761254.9|759254.9|31
1644595390000|2022-02-11 16:03:10|761327.6|759327.6|761501.4|759501.4|761506.6|759506.6|761298.4|759298.4|37
1644595400000|2022-02-11 16:03:20|761465.5|759465.5|761455.3|759455.3|761542.5|759542.5|761434.4|759434.4|29
1644595410000|2022-02-11 16:03:30|761462.6|759462.6|761464.2|759464.2|761514|759514|761411.6|759411.6|33
1644595420000|2022-02-11 16:03:40|761527.6|759527.6|761447|759447|761527.6|759527.6|761420.7|759420.7|31
1644595430000|2022-02-11 16:03:50|761447.2|759447.2|761475.2|759475.2|761487.2|759487.2|761411.6|759411.6|29
1644595440000|2022-02-11 16:04:00|761482.8|759482.8|761465.6|759465.6|761522.1|759522.1|761383.5|759383.5|35
1644595450000|2022-02-11 16:04:10|761463.7|759463.7|761460.5|759460.5|761507.7|759962.5|760962.5|759410.9|33
1644595460000|2022-02-11 16:04:20|761458.8|759458.8|761455.3|759455.3|761511.2|759978.3|760978.3|759431.7|33
1644595470000|2022-02-11 16:04:30|761440.8|759440.8|761465.7|759465.7|761487|759487|761440.8|759440.8|27
1644595480000|2022-02-11 16:04:40|761465.4|759465.4|761406.2|759406.2|761524.7|759963|760963|759406.2|27
1644595490000|2022-02-11 16:04:50|761422.9|759422.9|761507.9|759507.9|761579|759932.7|760924.7|759422.9|31
1644595500000|2022-02-11 16:05:00|761489.8|759489.8|761466.2|759466.2|761497.7|759497.7|761415.3|759415.3|34
1644595510000|2022-02-11 16:05:10|761469|759469|761483.5|759483.5|761499.9|759499.9|761420.4|759420.4|36
1644595520000|2022-02-11 16:05:20|761483|759483|761443.5|759443.5|761495.9|759495.9|761433.6|759433.6|23
1644595530000|2022-02-11 16:05:30|761446.3|759446.3|761257.4|759257.4|761467.8|759467.8|761241.4|759241.4|30
1644595540000|2022-02-11 16:05:40|761263.1|759263.1|761320.8|759320.8|761348.9|759348.9|761221.6|759221.6|31
1644595550000|2022-02-11 16:05:50|761321.6|759321.6|761331.5|759331.5|761378.2|759378.2|761267|759267|27
1644595560000|2022-02-11 16:06:00|761285.1|759285.1|761303.6|759303.6|761426.6|759752.1|760752.1|759259.6|35
1644595570000|2022-02-11 16:06:10|761284.2|759284.2|761315.2|759315.2|761331.6|759331.6|761236.8|759236.8|34
1644595580000|2022-02-11 16:06:20|761303.3|759303.3|761315|759315|761326.9|759326.9|761303.3|759303.3|27
1644595590000|2022-02-11 16:06:30|761311.4|759311.4|761207|759207|761360.9|759691.2|760689.4|759185.7|32
1644595600000|2022-02-11 16:06:40|761208.5|759208.5|761217.5|759217.5|761230.8|759230.8|761199.9|759199.9|24
1644595610000|2022-02-11 16:06:50|761242.9|759242.9|761194.2|759194.2|761317.3|759317.3|761167.8|759167.8|35
1644595620000|2022-02-11 16:07:00|761184.5|759184.5|760863.1|758863.1|761194.4|759194.4|760863.1|758863.1|33
1644595630000|2022-02-11 16:07:10|760853.3|758853.3|760867.5|758867.5|760948.2|758948.2|760838.8|758838.8|32
1644595640000|2022-02-11 16:07:20|760864.5|758864.5|760812.1|758812.1|760864.5|758864.5|760810.2|758810.2|26
1644595650000|2022-02-11 16:07:30|760821.1|758821.1|760866.9|758866.9|760912.7|759359.7|760342.8|758821|30
1644595660000|2022-02-11 16:07:40|760863.8|758863.8|760815.9|758815.9|760866.9|758866.9|760808.6|758808.6|33
1644595670000|2022-02-11 16:07:50|760813.2|758813.2|760775.2|758775.2|760894.1|758894.1|760767.7|758767.7|31
1644595680000|2022-02-11 16:08:00|760776|758776|760910.1|758910.1|760910.1|759257.6|760257.6|758757|32
1644595690000|2022-02-11 16:08:10|760912.5|758912.5|760934.4|758934.4|760934.5|758934.5|760876.6|758876.6|35
1644595700000|2022-02-11 16:08:20|760913.6|758913.6|760900.2|758900.2|760933|759433.3|760377.2|758869.4|24
1644595710000|2022-02-11 16:08:30|760903.4|758903.4|761048.9|759048.9|761072.5|759485.8|760482.6|758891.6|26
1644595720000|2022-02-11 16:08:40|761044.6|759044.6|761126.5|759126.5|761167.4|759167.4|761044.6|759044.6|32
1644595730000|2022-02-11 16:08:50|761123|759123|761073|759073|761208.7|759208.7|761072.2|759072.2|29
1644595740000|2022-02-11 16:09:00|761073.3|759073.3|761089.3|759089.3|761131.1|759131.1|761058.5|759058.5|31
1644595750000|2022-02-11 16:09:10|761089.9|759089.9|761069|759069|761119|759520.8|760505.3|759014.3|32
1644595760000|2022-02-11 16:09:20|761071.5|759071.5|761090.9|759090.9|761111.3|759111.3|761063|759063|29
1644595770000|2022-02-11 16:09:30|761091.3|759091.3|761108.5|759108.5|761200|759200|761090|759090|28
1644595780000|2022-02-11 16:09:40|761104.7|759104.7|761179.2|759179.2|761189.4|759558.5|760530.7|759039.7|35
1644595790000|2022-02-11 16:09:50|761176.3|759176.3|761371.5|759371.5|761419.5|759419.5|761176|759176|37
1644595800000|2022-02-11 16:10:00|761451.2|759451.2|761520|759520|761612|759612|761442.3|759442.3|35
1644595810000|2022-02-11 16:10:10|761508.2|759508.2|761400.6|759400.6|761508.2|759508.2|761389.2|759389.2|34
1644595820000|2022-02-11 16:10:20|761409.3|759409.3|761367.9|759367.9|761420.7|759856.1|760822.2|759320.5|35
1644595830000|2022-02-11 16:10:30|761369.8|759369.8|761411.4|759411.4|761458.2|759862.8|760862.8|759264.9|33
1644595840000|2022-02-11 16:10:40|761400.9|759400.9|761410.7|759410.7|761467.3|759467.3|761398.3|759398.3|38
1644595850000|2022-02-11 16:10:50|761411.2|759411.2|761382.3|759382.3|761435.7|759435.7|761368.8|759368.8|30
1644595860000|2022-02-11 16:11:00|761385.6|759385.6|761560.8|759560.8|761589.2|759589.2|761379.2|759379.2|36
1644595870000|2022-02-11 16:11:10|761567.4|759567.4|761661.3|759661.3|761737.2|759737.2|761567.4|759567.4|31
1644595880000|2022-02-11 16:11:20|761669.6|759669.6|761738.9|759738.9|761739|759739|761656|759656|34
1644595890000|2022-02-11 16:11:30|761758.3|759758.3|761805.4|759805.4|761835.3|759835.3|761688.8|759688.8|29
1644595900000|2022-02-11 16:11:40|761832.3|759832.3|761785.8|759785.8|761838.5|759838.5|761778.6|759778.6|34
1644595910000|2022-02-11 16:11:50|761791.4|759791.4|761795.6|759795.6|761868.4|759868.4|761791.4|759791.4|28
1644595920000|2022-02-11 16:12:00|761811.2|759811.2|761837.8|759837.8|761845.2|759845.2|761760.5|759760.5|35
1644595930000|2022-02-11 16:12:10|761834.1|759834.1|761880|759880|761978|759978|761834.1|759834.1|35
1644595940000|2022-02-11 16:12:20|761885.5|759885.5|761630.1|759630.1|761885.5|759885.5|761623.3|759623.3|37
1644595950000|2022-02-11 16:12:30|761701.5|759701.5|761859.4|759859.4|761881.3|759881.3|761701.5|759701.5|35
1644595960000|2022-02-11 16:12:40|761857|759857|761948|759948|761958.7|759958.7|761857|759857|27
1644595970000|2022-02-11 16:12:50|761929.2|759929.2|761827.1|759827.1|761949|759949|761788.8|759788.8|33
1644595980000|2022-02-11 16:13:00|761822.2|759822.2|761780.8|759780.8|761971.1|759971.1|761780.8|759780.8|33
1644595990000|2022-02-11 16:13:10|761786.9|759786.9|761696|759696|761801.9|759801.9|761658.5|759658.5|32
1644596000000|2022-02-11 16:13:20|761684|759684|761653.1|759653.1|761770.6|759770.6|761650.8|759650.8|31
1644596010000|2022-02-11 16:13:30|761643.1|759643.1|761659.8|759659.8|761723.4|760109.9|761097.7|759589.3|25
1644596020000|2022-02-11 16:13:40|761662.1|759662.1|761759.5|759759.5|761777.9|759777.9|761662.1|759662.1|32
1644596030000|2022-02-11 16:13:50|761763.4|759763.4|761704.1|759704.1|761766.5|759766.5|761672.4|759672.4|32
1644596040000|2022-02-11 16:14:00|761681.4|759681.4|761449.7|759449.7|761699.9|759699.9|761446.5|759446.5|33
1644596050000|2022-02-11 16:14:10|761447.8|759447.8|761434.9|759434.9|761524.9|759524.9|761399|759399|34
1644596060000|2022-02-11 16:14:20|761435.3|759435.3|761486.8|759486.8|761549.3|759549.3|761432.4|759432.4|30
1644596070000|2022-02-11 16:14:30|761481.4|759481.4|761412.5|759412.5|761561.6|759561.6|761396|759396|36
1644596080000|2022-02-11 16:14:40|761415.1|759415.1|761470.4|759470.4|761525.3|759525.3|761392.7|759392.7|33
1644596090000|2022-02-11 16:14:50|761463.4|759463.4|761498.9|759498.9|761581.6|759581.6|761462.5|759462.5|28
1644596100000|2022-02-11 16:15:00|761431.3|759431.3|761397.4|759397.4|761431.3|759431.3|761389.9|759389.9|34
1644596110000|2022-02-11 16:15:10|761397.5|759397.5|761380.7|759380.7|761397.5|759397.5|761372.4|759372.4|33
1644596120000|2022-02-11 16:15:20|761380|759380|761380.9|759380.9|761411.1|759411.1|761374.8|759374.8|29
1644596130000|2022-02-11 16:15:30|761407.5|759407.5|761447|759447|761560.8|759999.1|760999.1|759387|36
1644596140000|2022-02-11 16:15:40|761425.5|759425.5|761481.6|759481.6|761486.9|759963|760916.3|759407.5|33
1644596150000|2022-02-11 16:15:50|761467.5|759467.5|761408.1|759408.1|761524.2|759957.1|760955|759393.1|31
1644596160000|2022-02-11 16:16:00|761410.7|759410.7|761456.5|759456.5|761526.5|759982.2|760905.6|759410.7|37
1644596170000|2022-02-11 16:16:10|761481.3|759481.3|761627.6|759627.6|761627.6|760024.8|760961.2|759447.5|34
1644596180000|2022-02-11 16:16:20|761627.8|759627.8|761710.4|759710.4|761816.9|759816.9|761627.8|759627.8|34
1644596190000|2022-02-11 16:16:30|761681.6|759681.6|761633.2|759633.2|761727.8|759727.8|761633.2|759633.2|29
1644596200000|2022-02-11 16:16:40|761616.7|759616.7|761543.5|759543.5|761616.7|759616.7|761523.7|759523.7|32
1644596210000|2022-02-11 16:16:50|761519|759519|761462.1|759462.1|761582.3|759582.3|761461.6|759461.6|34
1644596220000|2022-02-11 16:17:00|761493.4|759493.4|761460.4|759460.4|761493.4|759493.4|761350|759350|37
1644596230000|2022-02-11 16:17:10|761459|759459|761484|759484|761488.9|759488.9|761375.8|759375.8|31
1644596240000|2022-02-11 16:17:20|761472.6|759472.6|761505.2|759505.2|761568.5|759568.5|761459.5|759459.5|36
1644596250000|2022-02-11 16:17:30|761506|759506|761424.2|759424.2|761513|759513|761396.7|759396.7|31
1644596260000|2022-02-11 16:17:40|761427.4|759427.4|761464.1|759464.1|761492.3|759492.3|761427.4|759427.4|26
1644596270000|2022-02-11 16:17:50|761460.6|759460.6|761393.8|759393.8|761460.6|759460.6|761353.8|759353.8|30
1644596280000|2022-02-11 16:18:00|761386.1|759386.1|761391|759391|761427.5|759427.5|761346.2|759346.2|34
1644596290000|2022-02-11 16:18:10|761373.3|759373.3|761538.2|759538.2|761556.3|759556.3|761373.3|759373.3|33
1644596300000|2022-02-11 16:18:20|761536.3|759536.3|761539.2|759539.2|761554.2|759554.2|761488.5|759488.5|32
1644596310000|2022-02-11 16:18:30|761522.9|759522.9|761370.5|759370.5|761523.9|759523.9|761346.7|759346.7|32
1644596320000|2022-02-11 16:18:40|761367.9|759367.9|761384.2|759384.2|761412.4|759412.4|761356.2|759356.2|25
1644596330000|2022-02-11 16:18:50|761381.3|759381.3|761397.5|759397.5|761433.7|759433.7|761335.8|759335.8|33
1644596340000|2022-02-11 16:19:00|761402.4|759402.4|761207.7|759207.7|761402.4|759402.4|761193|759193|27
1644596350000|2022-02-11 16:19:10|761203.6|759203.6|761206.6|759206.6|761206.6|759206.6|761178.8|759178.8|30
1644596360000|2022-02-11 16:19:20|761203.9|759203.9|761185.7|759185.7|761203.9|759203.9|761173.7|759173.7|27
1644596370000|2022-02-11 16:19:30|761184.3|759184.3|761185|759185|761185|759185|761173.6|759173.6|24
1644596380000|2022-02-11 16:19:40|761182.7|759182.7|761190.8|759190.8|761190.8|759190.8|761157.2|759157.2|29
1644596390000|2022-02-11 16:19:50|761184.5|759184.5|761097.7|759097.7|761195|759195|760984.1|758984.1|34
1644596400000|2022-02-11 16:20:00|761078.2|759078.2|761148.1|759148.1|761178.7|759178.7|761034.7|759034.7|36
1644596410000|2022-02-11 16:20:10|761146|759146|761045.6|759045.6|761164.5|759164.5|761040|759040|34
1644596420000|2022-02-11 16:20:20|761038.8|759038.8|761108.3|759108.3|761123|759520|760520|759025.5|35
1644596430000|2022-02-11 16:20:30|761103.6|759103.6|761022.9|759022.9|761188|759188|761022.9|759022.9|35
1644596440000|2022-02-11 16:20:40|761032.5|759032.5|761102.3|759102.3|761125.9|759125.9|761017|759017|28
1644596450000|2022-02-11 16:20:50|761100.2|759100.2|761022.1|759022.1|761100.2|759100.2|761016.7|759016.7|30
1644596460000|2022-02-11 16:21:00|761030|759030|761008.2|759008.2|761085.9|759085.9|760980.5|758980.5|30
1644596470000|2022-02-11 16:21:10|760965.4|758965.4|760897.2|758897.2|760988.6|758988.6|760837|758837|32
1644596480000|2022-02-11 16:21:20|760890.2|758890.2|760892.7|758892.7|760951.6|758951.6|760803.8|758803.8|37
1644596490000|2022-02-11 16:21:30|760910.4|758910.4|760944.7|758944.7|760995.9|758995.9|760893.3|758893.3|30
1644596500000|2022-02-11 16:21:40|760951|758951|760933.9|758933.9|760960.6|758960.6|760903.2|758903.2|21
1644596510000|2022-02-11 16:21:50|760932.8|758932.8|760872.2|758872.2|760934|758934|760832.1|758832.1|32
1644596520000|2022-02-11 16:22:00|760871.1|758871.1|760902.8|758902.8|760905.5|758905.5|760810.5|758810.5|35
1644596530000|2022-02-11 16:22:10|760900.6|758900.6|760901.4|758901.4|760957.9|758957.9|760885.7|758885.7|35
1644596540000|2022-02-11 16:22:20|760892.4|758892.4|760792.7|758792.7|760894.7|758894.7|760767.3|758767.3|34
1644596550000|2022-02-11 16:22:30|760793.2|758793.2|760792.5|758792.5|760817.9|758817.9|760762.2|758762.2|33
1644596560000|2022-02-11 16:22:40|760779.5|758779.5|760790.5|758790.5|760799.7|758799.7|760769.6|758769.6|33
1644596570000|2022-02-11 16:22:50|760790.8|758790.8|760818|758818|760826.4|758826.4|760779.7|758779.7|29
1644596580000|2022-02-11 16:23:00|760811.4|758811.4|760792.1|758792.1|760832.5|758832.5|760767.5|758767.5|25
1644596590000|2022-02-11 16:23:10|760786.6|758786.6|760730.6|758730.6|760808|758808|760730.6|758730.6|30
1644596600000|2022-02-11 16:23:20|760696.1|758696.1|760555.8|758555.8|760731.4|758731.4|760546.6|758546.6|39
1644596610000|2022-02-11 16:23:30|760554.5|758554.5|760474.6|758474.6|760579.2|758579.2|760337.3|758337.3|33
1644596620000|2022-02-11 16:23:40|760472.6|758472.6|760429.8|758429.8|760481.9|758981|759981|758396.1|32
1644596630000|2022-02-11 16:23:50|760423.4|758423.4|760381.4|758381.4|760474.5|758474.5|760381.4|758381.4|30
1644596640000|2022-02-11 16:24:00|760419.1|758419.1|760514.7|758514.7|760523.5|758523.5|760389.5|758389.5|34
1644596650000|2022-02-11 16:24:10|760510.4|758510.4|760363.4|758363.4|760510.4|758510.4|760346.4|758346.4|32
1644596660000|2022-02-11 16:24:20|760390.7|758390.7|760214.1|758214.1|760391.7|758391.7|760214.1|758214.1|35
1644596670000|2022-02-11 16:24:30|760205.8|758205.8|760193.3|758193.3|760232.4|758232.4|760163.4|758163.4|35
1644596680000|2022-02-11 16:24:40|760183.4|758183.4|760032.9|758032.9|760192.1|758192.1|759985.5|757985.5|34
1644596690000|2022-02-11 16:24:50|759992|757992|759897.8|757897.8|760037.8|758037.8|759812.6|757812.6|38
1644596700000|2022-02-11 16:25:00|759902.9|757902.9|759808.6|757808.6|759902.9|757902.9|759802.4|757802.4|38
1644596710000|2022-02-11 16:25:10|759811.6|757811.6|759810.9|757810.9|759890|757890|759808.6|757808.6|35
1644596720000|2022-02-11 16:25:20|759809.2|757809.2|759738.9|757738.9|759809.8|757809.8|759738.9|757738.9|37
1644596730000|2022-02-11 16:25:30|759737.6|757737.6|759778.9|757778.9|759781.3|757781.3|759737.6|757737.6|30
1644596740000|2022-02-11 16:25:40|759779.9|757779.9|759927.4|757927.4|759931.1|757931.1|759774.4|757774.4|36
1644596750000|2022-02-11 16:25:50|759925|757925|760192.1|758192.1|760273|758273|759925|757925|37
1644596760000|2022-02-11 16:26:00|760186.8|758186.8|760215.5|758215.5|760347.9|758347.9|760178.2|758178.2|39
1644596770000|2022-02-11 16:26:10|760216.4|758216.4|760215.4|758215.4|760240|758240|760184|758184|34
1644596780000|2022-02-11 16:26:20|760215.9|758215.9|760264.7|758264.7|760265.3|758265.3|760193.3|758193.3|31
1644596790000|2022-02-11 16:26:30|760249.6|758249.6|760227.9|758227.9|760294.6|758294.6|760215.3|758215.3|33
1644596800000|2022-02-11 16:26:40|760228.8|758228.8|760215.8|758215.8|760228.8|758228.8|760172.4|758172.4|35
1644596810000|2022-02-11 16:26:50|760220.8|758220.8|760166.5|758166.5|760249.7|758249.7|760071.4|758071.4|36
1644596820000|2022-02-11 16:27:00|760199.8|758199.8|760130.9|758130.9|760208.9|758208.9|760109.3|758109.3|32
1644596830000|2022-02-11 16:27:10|760131.4|758131.4|760000.1|758000.1|760131.4|758131.4|759990|757990|36
1644596840000|2022-02-11 16:27:20|759957.7|757957.7|760014|758014|760039.2|758039.2|759948.3|757948.3|36
1644596850000|2022-02-11 16:27:30|760007.9|758007.9|759787.7|757787.7|760018.9|758018.9|759773.1|757773.1|34
1644596860000|2022-02-11 16:27:40|759786.2|757786.2|759813.7|757813.7|759813.7|757813.7|759732.4|757732.4|36
1644596870000|2022-02-11 16:27:50|759818.8|757818.8|759935.3|757935.3|760009.8|758322|759314.8|757809.8|35
1644596880000|2022-02-11 16:28:00|759932.9|757932.9|759939.8|757939.8|759951.2|757951.2|759839.8|757839.8|35
1644596890000|2022-02-11 16:28:10|759940.9|757940.9|759957.1|757957.1|759962.1|757962.1|759932.1|757932.1|35
1644596900000|2022-02-11 16:28:20|759946.8|757946.8|759997.8|757997.8|760012.2|758012.2|759862.4|757862.4|38
1644596910000|2022-02-11 16:28:30|759997.2|757997.2|759988.4|757988.4|760009.3|758009.3|759988.1|757988.1|29
1644596920000|2022-02-11 16:28:40|759998|757998|760146|758146|760168.2|758168.2|759991.8|757991.8|34
1644596930000|2022-02-11 16:28:50|760162.5|758162.5|760095.3|758095.3|760199.5|758199.5|760095.3|758095.3|35
1644596940000|2022-02-11 16:29:00|760104.5|758104.5|760301.1|758301.1|760304.1|758304.1|760090.3|758090.3|33
1644596950000|2022-02-11 16:29:10|760301.5|758301.5|760282.2|758282.2|760384.1|758384.1|760273.9|758273.9|34
1644596960000|2022-02-11 16:29:20|760291.9|758291.9|760306|758306|760340.6|758340.6|760181.1|758181.1|39
1644596970000|2022-02-11 16:29:30|760281.7|758281.7|760317.6|758317.6|760361.9|758361.9|760281.7|758281.7|33
1644596980000|2022-02-11 16:29:40|760322.5|758322.5|760279.3|758279.3|760335.5|758335.5|760233.2|758233.2|37
1644596990000|2022-02-11 16:29:50|760274.6|758274.6|760260.6|758260.6|760311.5|758311.5|760234.4|758234.4|31
1644597000000|2022-02-11 16:30:00|760277.4|758277.4|760324.1|758324.1|760324.1|758324.1|760159.1|758159.1|40
1644597010000|2022-02-11 16:30:10|760325.5|758325.5|760341.3|758341.3|760457.5|758457.5|760312|758312|39
1644597020000|2022-02-11 16:30:20|760303.1|758303.1|760302.6|758302.6|760323.3|758323.3|760290.8|758290.8|37
1644597030000|2022-02-11 16:30:30|760319.4|758319.4|760455.8|758455.8|760455.8|758455.8|760249.1|758249.1|32
1644597040000|2022-02-11 16:30:40|760425.1|758425.1|760559|758559|760574.4|758574.4|760402.6|758402.6|29
1644597050000|2022-02-11 16:30:50|760555.4|758555.4|760650|758650|760747|758747|760555.4|758555.4|37
1644597060000|2022-02-11 16:31:00|760637.6|758637.6|760632|758632|760697.6|758697.6|760597.8|758597.8|34
1644597070000|2022-02-11 16:31:10|760632.8|758632.8|760495.8|758495.8|760632.8|758632.8|760487.8|758487.8|35
1644597080000|2022-02-11 16:31:20|760509.5|758509.5|760571.1|758571.1|760586.8|758586.8|760431.8|758431.8|38
1644597090000|2022-02-11 16:31:30|760572.9|758572.9|760523.5|758523.5|760612.1|758612.1|760501.4|758501.4|29
1644597100000|2022-02-11 16:31:40|760511.4|758511.4|760535.9|758535.9|760583.7|758583.7|760508.3|758508.3|27
1644597110000|2022-02-11 16:31:50|760524.9|758524.9|760527.1|758527.1|760560.5|758560.5|760521.2|758521.2|24
1644597120000|2022-02-11 16:32:00|760409.7|758409.7|760287.1|758287.1|760409.7|758409.7|760196.6|758196.6|34
1644597130000|2022-02-11 16:32:10|760276.1|758276.1|760300.2|758300.2|760320|758320|760258.1|758258.1|34
1644597140000|2022-02-11 16:32:20|760314.1|758314.1|760343.4|758343.4|760364.6|758364.6|760287.2|758287.2|39
1644597150000|2022-02-11 16:32:30|760329.5|758329.5|760347.4|758347.4|760370.9|758370.9|760328.4|758328.4|29
1644597160000|2022-02-11 16:32:40|760347|758347|760336.7|758336.7|760367.1|758367.1|760322|758322|38
1644597170000|2022-02-11 16:32:50|760331.8|758331.8|760340.4|758340.4|760374.7|758374.7|760320.6|758320.6|39
1644597180000|2022-02-11 16:33:00|760340|758340|760340.2|758340.2|760345.8|758345.8|760275.2|758275.2|34
1644597190000|2022-02-11 16:33:10|760337.2|758337.2|760328.9|758328.9|760349.6|758349.6|760322|758322|33
1644597200000|2022-02-11 16:33:20|760327.5|758327.5|760264.7|758264.7|760337.4|758337.4|760264.7|758264.7|32
1644597210000|2022-02-11 16:33:30|760283.4|758283.4|760040.6|758040.6|760283.4|758283.4|760038|758038|38
1644597220000|2022-02-11 16:33:40|760056.1|758056.1|760012.1|758012.1|760060.1|758060.1|759935.5|757935.5|37
1644597230000|2022-02-11 16:33:50|760016.7|758016.7|760019.4|758019.4|760024|758024|759952.7|757952.7|33
1644597240000|2022-02-11 16:34:00|760016|758016|760025.7|758025.7|760046.9|758046.9|759988.4|757988.4|34
1644597250000|2022-02-11 16:34:10|760024.8|758024.8|759819.6|757819.6|760071.3|758071.3|759806.2|757806.2|36
1644597260000|2022-02-11 16:34:20|759824.1|757824.1|759791.3|757791.3|759843.1|757843.1|759759.9|757759.9|36
1644597270000|2022-02-11 16:34:30|759787.4|757787.4|759789.1|757789.1|759806.4|758235.8|759235.8|757700.6|35
1644597280000|2022-02-11 16:34:40|759789.3|757789.3|759732|757732|759789.3|757789.3|759694.5|757694.5|33
1644597290000|2022-02-11 16:34:50|759723.5|757723.5|759693.5|757693.5|759723.5|757723.5|759690.5|757690.5|26
1644597300000|2022-02-11 16:35:00|759701.7|757701.7|759759.9|757759.9|759770.7|757770.7|759686.3|757686.3|32
1644597310000|2022-02-11 16:35:10|759827|757827|759970.7|757970.7|759975.5|757975.5|759827|757827|37
1644597320000|2022-02-11 16:35:20|759965.2|757965.2|760090.7|758090.7|760196.1|758196.1|759943.4|757943.4|38
1644597330000|2022-02-11 16:35:30|760086.7|758086.7|760008.4|758008.4|760166.5|758166.5|760008.4|758008.4|30
1644597340000|2022-02-11 16:35:40|760016.8|758016.8|760100.9|758100.9|760100.9|758100.9|759999.7|757999.7|35
1644597350000|2022-02-11 16:35:50|760097.3|758097.3|760111.4|758111.4|760117|758117|760095.9|758095.9|27
1644597360000|2022-02-11 16:36:00|760105.5|758105.5|760104.2|758104.2|760143|758143|760102.2|758102.2|33
1644597370000|2022-02-11 16:36:10|760104.1|758104.1|760398.5|758398.5|760409.9|758409.9|760102.3|758102.3|36
1644597380000|2022-02-11 16:36:20|760396.5|758396.5|760387|758387|760396.5|758396.5|760351.2|758351.2|32
1644597390000|2022-02-11 16:36:30|760382.9|758382.9|760391.2|758391.2|760414.6|758414.6|760382.9|758382.9|33
1644597400000|2022-02-11 16:36:40|760385.9|758385.9|760475.5|758475.5|760598.4|758598.4|760383.9|758383.9|33
1644597410000|2022-02-11 16:36:50|760480.2|758480.2|760497.8|758497.8|760529.9|758529.9|760459.6|758459.6|32
1644597420000|2022-02-11 16:37:00|760496.8|758496.8|760518.3|758518.3|760554.9|758554.9|760496.8|758496.8|34
1644597430000|2022-02-11 16:37:10|760523.7|758523.7|760524.7|758524.7|760613.1|758613.1|760519|758519|29
1644597440000|2022-02-11 16:37:20|760511.4|758511.4|760859|758859|760877.2|758877.2|760492.3|758492.3|31
1644597450000|2022-02-11 16:37:30|760847|758847|760827.5|758827.5|760878.4|758878.4|760785.5|758785.5|35
1644597460000|2022-02-11 16:37:40|760825.4|758825.4|760747.2|758747.2|760825.4|758825.4|760738|758738|31
1644597470000|2022-02-11 16:37:50|760756.3|758756.3|760811.9|758811.9|760811.9|758811.9|760756.3|758756.3|32
1644597480000|2022-02-11 16:38:00|760806.3|758806.3|760752|758752|760813.8|758813.8|760719.6|758719.6|33
1644597490000|2022-02-11 16:38:10|760759.8|758759.8|760504.7|758504.7|760850.9|758850.9|760494.5|758494.5|35
1644597500000|2022-02-11 16:38:20|760507.7|758507.7|760428.2|758428.2|760523.6|758523.6|760428.2|758428.2|26
1644597510000|2022-02-11 16:38:30|760464.3|758464.3|760332.9|758332.9|760467.4|758467.4|760294.3|758294.3|35
1644597520000|2022-02-11 16:38:40|760320|758320|760248.9|758248.9|760342.9|758342.9|760248.9|758248.9|31
1644597530000|2022-02-11 16:38:50|760260|758260|760304.7|758304.7|760307.4|758307.4|760210.1|758210.1|31
1644597540000|2022-02-11 16:39:00|760295.9|758295.9|760343.3|758343.3|760349|758349|760275.9|758275.9|33
1644597550000|2022-02-11 16:39:10|760341|758341|760530.7|758530.7|760530.7|758530.7|760341|758341|34
1644597560000|2022-02-11 16:39:20|760535.6|758535.6|760561.7|758561.7|760562.8|758562.8|760508.8|758508.8|21
1644597570000|2022-02-11 16:39:30|760561.9|758561.9|760504.3|758504.3|760561.9|758561.9|760472.6|758472.6|20
1644597580000|2022-02-11 16:39:40|760494.6|758494.6|760328.9|758328.9|760502.9|758502.9|760312.1|758312.1|25
1644597590000|2022-02-11 16:39:50|760321.9|758321.9|760308.4|758308.4|760330|758330|760271.7|758271.7|25
1644597600000|2022-02-11 16:40:00|760309.1|758309.1|760249.4|758249.4|760333.4|758333.4|760249.4|758249.4|28
1644597610000|2022-02-11 16:40:10|760252.5|758252.5|760529.3|758529.3|760553.1|758553.1|760241.2|758241.2|27
1644597620000|2022-02-11 16:40:20|760551.1|758551.1|760429.3|758429.3|760641.9|758641.9|760416.9|758416.9|30
1644597630000|2022-02-11 16:40:30|760437.6|758437.6|760482|758482|760497.8|758497.8|760419|758419|28
1644597640000|2022-02-11 16:40:40|760489.4|758489.4|760493.7|758493.7|760501.2|758501.2|760467.3|758467.3|25
1644597650000|2022-02-11 16:40:50|760516.5|758516.5|760424.2|758424.2|760603.7|758603.7|760408.2|758408.2|25
1644597660000|2022-02-11 16:41:00|760417.6|758417.6|760420.8|758420.8|760449.1|758449.1|760340.5|758340.5|32
1644597670000|2022-02-11 16:41:10|760453.2|758453.2|760443.3|758443.3|760465.8|758465.8|760431.5|758431.5|26
1644597680000|2022-02-11 16:41:20|760434|758434|760490.2|758490.2|760492.8|758492.8|760434|758434|35
1644597690000|2022-02-11 16:41:30|760490.1|758490.1|760478.8|758478.8|760490.1|758490.1|760469|758469|24
1644597700000|2022-02-11 16:41:40|760478.9|758478.9|760419.7|758419.7|760478.9|758478.9|760418.8|758418.8|30
1644597710000|2022-02-11 16:41:50|760423.9|758423.9|760606|758606|760616.3|758616.3|760423.9|758423.9|35
1644597720000|2022-02-11 16:42:00|760579.3|758579.3|760600.1|758600.1|760601.1|758601.1|760544.9|758544.9|32
1644597730000|2022-02-11 16:42:10|760609.2|758609.2|760684.2|758684.2|760721|758721|760609.2|758609.2|33
1644597740000|2022-02-11 16:42:20|760689.6|758689.6|760670.1|758670.1|760714.9|758714.9|760649.7|758649.7|28
1644597750000|2022-02-11 16:42:30|760650.3|758650.3|760559.5|758559.5|760664.6|758664.6|760547.1|758547.1|20
1644597760000|2022-02-11 16:42:40|760565.1|758565.1|760604.3|758604.3|760604.3|758604.3|760555.5|758555.5|27
1644597770000|2022-02-11 16:42:50|760626.9|758626.9|760594.1|758594.1|760626.9|758626.9|760581.9|758581.9|29
1644597780000|2022-02-11 16:43:00|760591.7|758591.7|760817.8|758817.8|760821.3|759145.5|760145.5|758580.4|35
1644597790000|2022-02-11 16:43:10|760816.1|758816.1|760763.1|758763.1|760825.8|758825.8|760763.1|758763.1|32
1644597800000|2022-02-11 16:43:20|760771.8|758771.8|760749.7|758749.7|760771.9|758771.9|760746.3|758746.3|23
1644597810000|2022-02-11 16:43:30|760754.3|758754.3|760816.7|758816.7|760833.8|758833.8|760749.4|758749.4|28
1644597820000|2022-02-11 16:43:40|760822.1|758822.1|761026|759026|761026|759026|760790.6|758790.6|35
1644597830000|2022-02-11 16:43:50|761030|759030|761059.4|759059.4|761064.8|759064.8|761000.8|759000.8|33
1644597840000|2022-02-11 16:44:00|761069.6|759069.6|761045.9|759045.9|761071.8|759071.8|760999.2|758999.2|32
1644597850000|2022-02-11 16:44:10|761041.7|759041.7|760998.6|758998.6|761044.6|759044.6|760994.5|758994.5|32
1644597860000|2022-02-11 16:44:20|760997.5|758997.5|761013.7|759013.7|761018|759018|760981.1|758981.1|33
1644597870000|2022-02-11 16:44:30|761014.6|759014.6|761148.7|759148.7|761151.5|759151.5|761011.9|759011.9|35
1644597880000|2022-02-11 16:44:40|761141.1|759141.1|761194|759194|761214.7|759214.7|761141.1|759141.1|33
1644597890000|2022-02-11 16:44:50|761195|759195|761405.1|759405.1|761416.7|759416.7|761195|759195|34
1644597900000|2022-02-11 16:45:00|761408.3|759408.3|761528.3|759528.3|761550|759550|761313.5|759313.5|40
1644597910000|2022-02-11 16:45:10|761512.6|759512.6|761624.5|759624.5|761624.5|759624.5|761487.8|759487.8|35
1644597920000|2022-02-11 16:45:20|761629.4|759629.4|761608.4|759608.4|761629.4|759629.4|761600.1|759600.1|28
1644597930000|2022-02-11 16:45:30|761612.8|759612.8|761604.3|759604.3|761638.2|759638.2|761570.7|759570.7|38
1644597940000|2022-02-11 16:45:40|761623.3|759623.3|761648.2|759648.2|761661.6|759661.6|761623.3|759623.3|30
1644597950000|2022-02-11 16:45:50|761653.6|759653.6|761722.2|759722.2|761722.2|759722.2|761567.8|759567.8|32
1644597960000|2022-02-11 16:46:00|761715.2|759715.2|761751|759751|761800.7|759800.7|761704|759704|33
1644597970000|2022-02-11 16:46:10|761746.3|759746.3|761800.1|759800.1|761945.7|759945.7|761746.3|759746.3|36
1644597980000|2022-02-11 16:46:20|761805.8|759805.8|761791.2|759791.2|761838.1|759838.1|761771.5|759771.5|33
1644597990000|2022-02-11 16:46:30|761778.1|759778.1|761722.5|759722.5|761778.1|759778.1|761705.1|759705.1|29
1644598000000|2022-02-11 16:46:40|761708.3|759708.3|761730|759730|761740.2|759740.2|761695.9|759695.9|30
1644598010000|2022-02-11 16:46:50|761725.8|759725.8|761667.6|759667.6|761725.8|759725.8|761662.1|759662.1|22
1644598020000|2022-02-11 16:47:00|761691.6|759691.6|761765.3|759765.3|761779.6|759779.6|761691.6|759691.6|24
1644598030000|2022-02-11 16:47:10|761732.7|759732.7|761900.7|759900.7|761975.1|760466.3|761466.3|759732.6|31
1644598040000|2022-02-11 16:47:20|761889.3|759889.3|761894.4|759894.4|761960.5|759960.5|761887.8|759887.8|33
1644598050000|2022-02-11 16:47:30|761901.9|759901.9|761717.9|759717.9|761917.9|759917.9|761716.7|759716.7|35
1644598060000|2022-02-11 16:47:40|761715.2|759715.2|761768.5|759768.5|761858.2|759858.2|761710|759710|36
1644598070000|2022-02-11 16:47:50|761779.5|759779.5|761921.9|759921.9|761932.4|759932.4|761766.7|759766.7|34
1644598080000|2022-02-11 16:48:00|761930.3|759930.3|761898.9|759898.9|761945.6|759945.6|761871.2|759871.2|33
1644598090000|2022-02-11 16:48:10|761897.8|759897.8|761722.9|759722.9|761903|759903|761722.9|759722.9|36
1644598100000|2022-02-11 16:48:20|761729.1|759729.1|761754.3|759754.3|761773.9|759773.9|761718.2|759718.2|32
1644598110000|2022-02-11 16:48:30|761757.7|759757.7|761746.6|759746.6|761799.1|759799.1|761736.1|759736.1|30
1644598120000|2022-02-11 16:48:40|761746.7|759746.7|761899.5|759899.5|761899.5|760259.4|761259.4|759740.5|32
1644598130000|2022-02-11 16:48:50|761885.9|759885.9|761935.4|759935.4|761935.4|759935.4|761838.4|759838.4|24
1644598140000|2022-02-11 16:49:00|761916.9|759916.9|761900.2|759900.2|761922.9|759922.9|761823.3|759823.3|32
1644598150000|2022-02-11 16:49:10|761906|759906|761805.3|759805.3|761906|759906|761765.7|759765.7|31
1644598160000|2022-02-11 16:49:20|761793.5|759793.5|761785.7|759785.7|761806.7|759806.7|761759.6|759759.6|32
1644598170000|2022-02-11 16:49:30|761782.7|759782.7|761788.1|759788.1|761790.4|759790.4|761726.6|759726.6|28
1644598180000|2022-02-11 16:49:40|761769.6|759769.6|761753.2|759753.2|761782.4|759782.4|761737|759737|29
1644598190000|2022-02-11 16:49:50|761743.5|759743.5|761856.8|759856.8|761856.8|759856.8|761743.5|759743.5|26
1644598200000|2022-02-11 16:50:00|761844.7|759844.7|761775.4|759775.4|761844.7|759844.7|761771.3|759771.3|31
1644598210000|2022-02-11 16:50:10|761774.4|759774.4|761792.3|759792.3|761820|759820|761745.8|759745.8|30
1644598220000|2022-02-11 16:50:20|761847.5|759847.5|761861.9|759861.9|761868.8|759868.8|761831.2|759831.2|27
1644598230000|2022-02-11 16:50:30|761861.6|759861.6|761866.6|759866.6|761879|759879|761805|759805|29
1644598240000|2022-02-11 16:50:40|761881.4|759881.4|761859.2|759859.2|761883.7|759883.7|761833.9|759833.9|31
1644598250000|2022-02-11 16:50:50|761853|759853|762145.7|760145.7|762187.5|760464.5|761457.4|759850.8|37
1644598260000|2022-02-11 16:51:00|762191.2|760191.2|762117.7|760117.7|762191.2|760191.2|761877.5|759877.5|36
1644598270000|2022-02-11 16:51:10|762117.1|760117.1|762173.6|760173.6|762173.9|760173.9|762046.5|760046.5|34
1644598280000|2022-02-11 16:51:20|762172.9|760172.9|762317.8|760317.8|762405.6|760405.6|762172.9|760172.9|35
1644598290000|2022-02-11 16:51:30|762312.1|760312.1|762192.5|760192.5|762340.1|760340.1|762177.7|760177.7|38
1644598300000|2022-02-11 16:51:40|762193.8|760193.8|761890.7|759890.7|762208|760208|761890.7|759890.7|37
1644598310000|2022-02-11 16:51:50|761821.7|759821.7|761788.7|759788.7|761866.7|759866.7|761782|759782|36
1644598320000|2022-02-11 16:52:00|761782.6|759782.6|761714.1|759714.1|761809.9|759809.9|761711.7|759711.7|36
1644598330000|2022-02-11 16:52:10|761711|759711|761847.4|759847.4|761867|759867|761711|759711|33
1644598340000|2022-02-11 16:52:20|761849|759849|761791.5|759791.5|761874.2|759874.2|761730.8|759730.8|33
1644598350000|2022-02-11 16:52:30|761763.4|759763.4|761756.7|759756.7|761796.4|759796.4|761733.1|759733.1|30
1644598360000|2022-02-11 16:52:40|761763|759763|761754.7|759754.7|761800.1|759800.1|761724.1|759724.1|35
1644598370000|2022-02-11 16:52:50|761747.7|759747.7|761979.2|759979.2|761986|759986|761702.4|759702.4|29
1644598380000|2022-02-11 16:53:00|761979.1|759979.1|762068.6|760068.6|762129.6|760129.6|761952.1|759952.1|34
1644598390000|2022-02-11 16:53:10|762071|760071|762168|760168|762199.2|760199.2|762020.8|760020.8|33
1644598400000|2022-02-11 16:53:20|762149.5|760149.5|762151.9|760151.9|762175.4|760175.4|762145|760145|25
1644598410000|2022-02-11 16:53:30|762133.7|760133.7|761786.1|759786.1|762161.1|760601.2|761593.5|759700.4|35
1644598420000|2022-02-11 16:53:40|761772.8|759772.8|761771.3|759771.3|761776.9|760161.9|761161.9|759650.3|28
1644598430000|2022-02-11 16:53:50|761755.1|759755.1|761316.7|759316.7|761811.9|759811.9|761228.7|759228.7|37
1644598440000|2022-02-11 16:54:00|761301.1|759301.1|761278.2|759278.2|761339.4|759339.4|761252.9|759252.9|36
1644598450000|2022-02-11 16:54:10|761280.1|759280.1|761154.4|759154.4|761294.7|759294.7|761080.2|759080.2|36
1644598460000|2022-02-11 16:54:20|761207.6|759207.6|761327.2|759327.2|761353.3|759353.3|761207.6|759207.6|38
1644598470000|2022-02-11 16:54:30|761490.2|759490.2|761498.9|759498.9|761603.9|759603.9|761473.4|759473.4|35
1644598480000|2022-02-11 16:54:40|761474.4|759474.4|761612.1|759612.1|761636|759636|761401|759401|35
1644598490000|2022-02-11 16:54:50|761611.3|759611.3|761596.5|759596.5|761796.7|759796.7|761561.8|759561.8|35
1644598500000|2022-02-11 16:55:00|761592.8|759592.8|761493.3|759493.3|761680.7|759680.7|761491.4|759491.4|32
1644598510000|2022-02-11 16:55:10|761489.3|759489.3|761487.4|759487.4|761499.5|759499.5|761459|759459|31
1644598520000|2022-02-11 16:55:20|761490.9|759490.9|761590.5|759590.5|761590.5|759590.5|761485.4|759485.4|35
1644598530000|2022-02-11 16:55:30|761599.6|759599.6|761487.8|759487.8|761599.6|759599.6|761414.7|759414.7|31
1644598540000|2022-02-11 16:55:40|761490.2|759490.2|761512.8|759512.8|761523.2|759523.2|761478.7|759478.7|24
1644598550000|2022-02-11 16:55:50|761517.1|759517.1|761402.7|759402.7|761517.1|759517.1|761379|759379|31
1644598560000|2022-02-11 16:56:00|761395.6|759395.6|761455|759455|761456.4|759456.4|761316.6|759316.6|33
1644598570000|2022-02-11 16:56:10|761436.7|759436.7|761454.1|759454.1|761473.9|759473.9|761420.7|759420.7|31
1644598580000|2022-02-11 16:56:20|761447.7|759447.7|761434.1|759434.1|761451.7|759451.7|761431.5|759431.5|27
1644598590000|2022-02-11 16:56:30|761442.3|759442.3|761454.4|759454.4|761476.2|759476.2|761413.8|759413.8|34
1644598600000|2022-02-11 16:56:40|761438.1|759438.1|761492.7|759492.7|761494.6|759494.6|761438.1|759438.1|24
1644598610000|2022-02-11 16:56:50|761497.8|759497.8|761465.9|759465.9|761498.1|759498.1|761410.1|759410.1|32
1644598620000|2022-02-11 16:57:00|761450.9|759450.9|761417.4|759417.4|761468.1|759468.1|761404.4|759404.4|31
1644598630000|2022-02-11 16:57:10|761472.8|759472.8|761438.9|759438.9|761488.7|759488.7|761367.7|759367.7|36
1644598640000|2022-02-11 16:57:20|761443.2|759443.2|761436.9|759436.9|761483.7|759483.7|761382.6|759382.6|34
1644598650000|2022-02-11 16:57:30|761441|759441|761432.8|759432.8|761476.1|759476.1|761408.7|759408.7|28
1644598660000|2022-02-11 16:57:40|761430|759430|761418.4|759418.4|761433.2|759433.2|761364.6|759364.6|30
1644598670000|2022-02-11 16:57:50|761409.2|759409.2|761422.3|759422.3|761430.3|759430.3|761357.3|759357.3|36
1644598680000|2022-02-11 16:58:00|761422.8|759422.8|761443.2|759443.2|761446.5|759446.5|761382.2|759382.2|33
1644598690000|2022-02-11 16:58:10|761439.7|759439.7|761578.7|759578.7|761578.7|759578.7|761432.8|759432.8|31
1644598700000|2022-02-11 16:58:20|761574|759574|761497.9|759497.9|761574|759574|761497.9|759497.9|34
1644598710000|2022-02-11 16:58:30|761500.8|759500.8|761578.1|759578.1|761582.5|759582.5|761493.4|759493.4|29
1644598720000|2022-02-11 16:58:40|761579.6|759579.6|761571.8|759571.8|761584.3|759584.3|761544.1|759544.1|27
1644598730000|2022-02-11 16:58:50|761571.4|759571.4|761542.1|759542.1|761572.6|759572.6|761532.7|759532.7|22
1644598740000|2022-02-11 16:59:00|761545|759545|761515.9|759515.9|761545|759545|761510.4|759510.4|24
1644598750000|2022-02-11 16:59:10|761518.5|759518.5|761530.5|759530.5|761534.4|759534.4|761510.4|759510.4|27
1644598760000|2022-02-11 16:59:20|761530.3|759530.3|761568.1|759568.1|761568.1|759568.1|761529.9|759529.9|22
1644598770000|2022-02-11 16:59:30|761562.1|759562.1|761563.6|759563.6|761570.3|759570.3|761515.1|759515.1|26
1644598780000|2022-02-11 16:59:40|761569.8|759569.8|761500.6|759500.6|761569.8|759569.8|761489|759489|33
1644598790000|2022-02-11 16:59:50|761509.1|759509.1|761496.4|759496.4|761509.1|759509.1|761483.3|759483.3|25
1644598800000|2022-02-11 17:00:00|761515.9|759515.9|761589.4|759589.4|761599|759599|761515.9|759515.9|27
1644598810000|2022-02-11 17:00:10|761585.5|759585.5|761726.5|759726.5|761726.5|759726.5|761578.2|759578.2|34
1644598820000|2022-02-11 17:00:20|761715.1|759715.1|761803.9|759803.9|761816.3|759816.3|761689.3|759689.3|33
1644598830000|2022-02-11 17:00:30|761798.8|759798.8|761782.9|759782.9|761802.1|759802.1|761763.8|759763.8|40
1644598840000|2022-02-11 17:00:40|761774.7|759774.7|761828.6|759828.6|761865.5|759865.5|761769.2|759769.2|31
1644598850000|2022-02-11 17:00:50|761808.5|759808.5|761897.2|759897.2|761925.5|759925.5|761791.2|759791.2|31
1644598860000|2022-02-11 17:01:00|761899.6|759899.6|761905.5|759905.5|761963.7|759963.7|761878.2|759878.2|29
1644598870000|2022-02-11 17:01:10|761922.7|759922.7|761897.4|759897.4|761922.7|759922.7|761783.9|759783.9|35
1644598880000|2022-02-11 17:01:20|761884.7|759884.7|761951.4|759951.4|761956.3|759956.3|761877.2|759877.2|30
1644598890000|2022-02-11 17:01:30|761948.4|759948.4|761958|759958|761982.6|759982.6|761898.6|759898.6|28
1644598900000|2022-02-11 17:01:40|761955.7|759955.7|761963|759963|761978.9|759978.9|761927.6|759927.6|30
1644598910000|2022-02-11 17:01:50|761937.9|759937.9|761850.4|759850.4|761948.1|759948.1|761850.4|759850.4|29
1644598920000|2022-02-11 17:02:00|761850.7|759850.7|761844.9|759844.9|761896.5|759896.5|761828.7|759828.7|31
1644598930000|2022-02-11 17:02:10|761839.4|759839.4|761891.9|759891.9|761896.6|759896.6|761813.5|759813.5|28
1644598940000|2022-02-11 17:02:20|761890.7|759890.7|761841.6|759841.6|761902.8|759902.8|761832.2|759832.2|26
1644598950000|2022-02-11 17:02:30|761843.9|759843.9|761869.1|759869.1|761874|759874|761819.1|759819.1|34
1644598960000|2022-02-11 17:02:40|761868.6|759868.6|761877.3|759877.3|761916.5|759916.5|761845.6|759845.6|24
1644598970000|2022-02-11 17:02:50|761881.2|759881.2|761963.4|759963.4|761993.6|759993.6|761870|759870|28
1644598980000|2022-02-11 17:03:00|761963.2|759963.2|761968.1|759968.1|761974.6|759974.6|761943.1|759943.1|26
1644598990000|2022-02-11 17:03:10|761968.2|759968.2|761936.5|759936.5|761968.2|759968.2|761932.5|759932.5|27
1644599000000|2022-02-11 17:03:20|761939.5|759939.5|761970.1|759970.1|761970.1|759970.1|761936.7|759936.7|23
1644599010000|2022-02-11 17:03:30|761967.3|759967.3|761960.9|759960.9|761973|759973|761960.8|759960.8|18
1644599020000|2022-02-11 17:03:40|761971.2|759971.2|761945|759945|761986.6|759986.6|761913.4|759913.4|27
1644599030000|2022-02-11 17:03:50|761942.4|759942.4|761951.9|759951.9|761959.6|759959.6|761924.1|759924.1|28
1644599040000|2022-02-11 17:04:00|761951.6|759951.6|761940.3|759940.3|761960.5|760432.8|761429.6|759931.2|27
1644599050000|2022-02-11 17:04:10|761936.8|759936.8|761943|759943|761956.9|759956.9|761924.5|759924.5|25
1644599060000|2022-02-11 17:04:20|761944|759944|761958|759958|761969.7|759969.7|761938.1|759938.1|27
1644599070000|2022-02-11 17:04:30|761958.1|759958.1|761954.2|759954.2|761964.5|759964.5|761954.2|759954.2|11
1644599080000|2022-02-11 17:04:40|761955.2|759955.2|761971.1|759971.1|761984|759984|761932.5|759932.5|26
1644599090000|2022-02-11 17:04:50|761968.9|759968.9|761963.6|759963.6|762000|760475|761469|759937.9|25
1644599100000|2022-02-11 17:05:00|761948.8|759948.8|761971.7|759971.7|761975.6|760449.1|761449.1|759948.8|15
1644599110000|2022-02-11 17:05:10|761968.5|759968.5|761983.8|759983.8|762008.8|760494|761483.7|759968.5|25
1644599120000|2022-02-11 17:05:20|761982.9|759982.9|761961.9|759961.9|762011.3|760011.3|761958.8|759958.8|26
1644599130000|2022-02-11 17:05:30|761968.7|759968.7|761975.8|759975.8|762015.5|760015.5|761959.8|759959.8|27
1644599140000|2022-02-11 17:05:40|761971.3|759971.3|761986.4|759986.4|761992.1|760499.8|761465|759965.5|22
1644599150000|2022-02-11 17:05:50|761980.1|759980.1|761988|759988|761996.3|759996.3|761980.1|759980.1|21
1644599160000|2022-02-11 17:06:00|761982|759982|762082|760082|762117.3|760117.3|761982|759982|35
1644599170000|2022-02-11 17:06:10|762080|760080|762100.5|760100.5|762107.6|760107.6|762057.5|760057.5|31
1644599180000|2022-02-11 17:06:20|762101.6|760101.6|762095|760095|762101.7|760101.7|762086.9|760086.9|28
1644599190000|2022-02-11 17:06:30|762098.2|760098.2|762070.7|760070.7|762100.4|760100.4|762054.4|760054.4|26
1644599200000|2022-02-11 17:06:40|762051.2|760051.2|762020.2|760020.2|762113.6|760113.6|762016|760016|24
1644599210000|2022-02-11 17:06:50|762014.8|760014.8|762026.1|760026.1|762026.1|760026.1|762005.3|760005.3|20
1644599220000|2022-02-11 17:07:00|762026.8|760026.8|761996.1|759996.1|762026.8|760504.9|761504.9|759948.5|33
1644599230000|2022-02-11 17:07:10|761994.5|759994.5|761988.7|759988.7|762037.3|760037.3|761957.9|759957.9|24
1644599240000|2022-02-11 17:07:20|761986.8|759986.8|762063.7|760063.7|762072.8|760072.8|761963.4|759963.4|32
1644599250000|2022-02-11 17:07:30|762030.2|760030.2|762111.8|760111.8|762117.9|760117.9|762030.2|760030.2|29
1644599260000|2022-02-11 17:07:40|762112.5|760112.5|762083.1|760083.1|762113.3|760113.3|762061.3|760061.3|27
1644599270000|2022-02-11 17:07:50|762080.1|760080.1|762704|760704|762848.2|760848.2|762080.1|760080.1|37
1644599280000|2022-02-11 17:08:00|762710.1|760710.1|762705|760705|762815.8|760815.8|762629.9|760629.9|39
1644599290000|2022-02-11 17:08:10|762737.7|760737.7|762938.8|760938.8|762944|760944|762682.1|760682.1|39
1644599300000|2022-02-11 17:08:20|762849.1|760849.1|762729|760729|762879.4|760879.4|762686|760686|38
1644599310000|2022-02-11 17:08:30|762750.3|760750.3|762764.6|760764.6|762799.5|760799.5|762691.7|760691.7|36
1644599320000|2022-02-11 17:08:40|762768.8|760768.8|763102.6|761102.6|763102.6|761512.5|762512.5|760766.1|34
1644599330000|2022-02-11 17:08:50|763132.6|761132.6|763085|761085|763168.2|761168.2|762972.9|760972.9|40
1644599340000|2022-02-11 17:09:00|763083.9|761083.9|763132.7|761132.7|763132.7|761132.7|762987.1|760987.1|38
1644599350000|2022-02-11 17:09:10|763097.8|761097.8|763274.9|761274.9|763274.9|761274.9|763057.1|761057.1|38
1644599360000|2022-02-11 17:09:20|763272.5|761272.5|763563|761563|763575.2|761575.2|763102.6|761102.6|38
1644599370000|2022-02-11 17:09:30|763561.6|761561.6|763579.6|761579.6|763811.8|762288.2|763288.2|761465.5|40
1644599380000|2022-02-11 17:09:40|763607.9|761607.9|763682.3|761682.3|763735.6|761735.6|763598.6|761598.6|38
1644599390000|2022-02-11 17:09:50|763687.8|761687.8|763618.8|761618.8|763763.9|761763.9|763613.6|761613.6|39
1644599400000|2022-02-11 17:10:00|763614|761614|763813.6|761813.6|763816|761816|763495.1|761495.1|35
1644599410000|2022-02-11 17:10:10|763849|761849|763889.3|761889.3|763900.7|762323.1|763323.1|761827.7|35
1644599420000|2022-02-11 17:10:20|763880.7|761880.7|764121.4|762121.4|764149.4|762149.4|763877.8|761877.8|40
1644599430000|2022-02-11 17:10:30|764122.7|762122.7|763839.8|761839.8|764122.7|762122.7|763811.5|761811.5|37
1644599440000|2022-02-11 17:10:40|763841.7|761841.7|763852.7|761852.7|763856.3|761856.3|763798.7|761798.7|35
1644599450000|2022-02-11 17:10:50|763865.5|761865.5|763933.4|761933.4|763949|761949|763788.5|761788.5|39
1644599460000|2022-02-11 17:11:00|763847.9|761847.9|763575.2|761575.2|763847.9|761847.9|763510.6|761510.6|35
1644599470000|2022-02-11 17:11:10|763556.6|761556.6|763495.8|761495.8|763560.7|761560.7|763250.7|761250.7|39
1644599480000|2022-02-11 17:11:20|763498.4|761498.4|763418|761418|763768.8|761768.8|763306.6|761306.6|37
1644599490000|2022-02-11 17:11:30|763412.8|761412.8|763265.9|761265.9|763420.3|761420.3|763199|761199|32
1644599500000|2022-02-11 17:11:40|763285.6|761285.6|763470.4|761470.4|763471.7|761471.7|763275.8|761275.8|35
1644599510000|2022-02-11 17:11:50|763465|761465|763658.2|761658.2|763667.5|761667.5|763455.4|761455.4|36
1644599520000|2022-02-11 17:12:00|763658.6|761658.6|763670.4|761670.4|763670.4|761670.4|763566|761566|32
1644599530000|2022-02-11 17:12:10|763647.3|761647.3|763817.5|761817.5|763848.8|761848.8|763647.3|761647.3|36
1644599540000|2022-02-11 17:12:20|763777.1|761777.1|763740.2|761740.2|763789.8|761789.8|763707.1|761707.1|36
1644599550000|2022-02-11 17:12:30|763738|761738|763591.4|761591.4|763749.1|761749.1|763591.4|761591.4|37
1644599560000|2022-02-11 17:12:40|763589.2|761589.2|763693.4|761693.4|763706.6|761706.6|763457.6|761457.6|32
1644599570000|2022-02-11 17:12:50|763699.4|761699.4|763545.5|761545.5|763701|761701|763545.5|761545.5|31
1644599580000|2022-02-11 17:13:00|763548.3|761548.3|763458.7|761458.7|763563.3|761563.3|763449.7|761449.7|30
1644599590000|2022-02-11 17:13:10|763450.3|761450.3|763649.1|761649.1|763656.6|761656.6|763450.3|761450.3|31
1644599600000|2022-02-11 17:13:20|763651.3|761651.3|763556.8|761556.8|763659.6|761659.6|763525|761525|38
1644599610000|2022-02-11 17:13:30|763583.3|761583.3|763533.2|761533.2|763612.1|761612.1|763533.2|761533.2|33
1644599620000|2022-02-11 17:13:40|763532.8|761532.8|763415.5|761415.5|763532.8|761532.8|763407|761407|34
1644599630000|2022-02-11 17:13:50|763415.1|761415.1|763315.2|761315.2|763415.1|761415.1|763289.6|761289.6|35
1644599640000|2022-02-11 17:14:00|763325.1|761325.1|763317|761317|763390.6|761390.6|763310.3|761310.3|33
1644599650000|2022-02-11 17:14:10|763311.2|761311.2|763208.2|761208.2|763311.2|761311.2|763208.2|761208.2|37
1644599660000|2022-02-11 17:14:20|763211|761211|763241.7|761241.7|763290|761290|763203|761203|35
1644599670000|2022-02-11 17:14:30|763264.7|761264.7|763582.3|761582.3|763662.1|761662.1|763218.6|761218.6|35
1644599680000|2022-02-11 17:14:40|763578.9|761578.9|763640.7|761640.7|763720.9|761720.9|763525.4|761525.4|36
1644599690000|2022-02-11 17:14:50|763639.3|761639.3|763701.9|761701.9|763793.2|761793.2|763627.5|761627.5|37
1644599700000|2022-02-11 17:15:00|763705|761705|763701.7|761701.7|763770.3|761770.3|763688.4|761688.4|37
1644599710000|2022-02-11 17:15:10|763700.2|761700.2|763711.3|761711.3|763772.8|761772.8|763698|761698|31
1644599720000|2022-02-11 17:15:20|763704.5|761704.5|763688.9|761688.9|763713|761713|763613.6|761613.6|32
1644599730000|2022-02-11 17:15:30|763780.7|761780.7|763788.5|761788.5|763804.2|762288.5|763281.6|761773.8|24
1644599740000|2022-02-11 17:15:40|763786.4|761786.4|763704|761704|763786.4|761786.4|763673.1|761673.1|24
1644599750000|2022-02-11 17:15:50|763707|761707|764069.1|762069.1|764069.1|762239.3|763239.3|761707|25
1644599760000|2022-02-11 17:16:00|764067.6|762067.6|763964.5|761964.5|764094.2|762094.2|763959|761959|36
1644599770000|2022-02-11 17:16:10|763970.2|761970.2|764289.2|762289.2|764289.2|762289.2|763970.2|761970.2|36
1644599780000|2022-02-11 17:16:20|764333.2|762333.2|764409.6|762409.6|764501.3|762501.3|764308.1|762308.1|36
1644599790000|2022-02-11 17:16:30|764410.3|762410.3|764304.5|762304.5|764469.3|762469.3|764304.5|762304.5|34
1644599800000|2022-02-11 17:16:40|764281.1|762281.1|764454.9|762454.9|764460.2|762460.2|764176|762176|39
1644599810000|2022-02-11 17:16:50|764452.9|762452.9|764514.1|762514.1|764566|762566|764410.1|762410.1|36
1644599820000|2022-02-11 17:17:00|764514|762514|764488.4|762488.4|764532.3|762532.3|764484.9|762484.9|30
1644599830000|2022-02-11 17:17:10|764465.1|762465.1|764438.3|762438.3|764476.9|762952.5|763952.5|762435.9|26
1644599840000|2022-02-11 17:17:20|764456.8|762456.8|764170.1|762170.1|764456.8|762456.8|764148.5|762148.5|32
1644599850000|2022-02-11 17:17:30|764143.3|762143.3|763890.6|761890.6|764143.3|762143.3|763890.6|761890.6|35
1644599860000|2022-02-11 17:17:40|763872.9|761872.9|763683.2|761683.2|763874.2|761874.2|763648.4|761648.4|38
1644599870000|2022-02-11 17:17:50|763687.8|761687.8|763591.9|761591.9|763749|761749|763591.9|761591.9|38
1644599880000|2022-02-11 17:18:00|763607.5|761607.5|763662.4|761662.4|763755.8|761755.8|763603.5|761603.5|34
1644599890000|2022-02-11 17:18:10|763666.6|761666.6|763608.3|761608.3|763672|761672|763585.7|761585.7|29
1644599900000|2022-02-11 17:18:20|763607.6|761607.6|763604.7|761604.7|763610.1|761610.1|763521.7|761521.7|32
1644599910000|2022-02-11 17:18:30|763591.4|761591.4|763519.9|761519.9|763614.3|761957.5|762952.8|761441.4|30
1644599920000|2022-02-11 17:18:40|763506.3|761506.3|763513|761513|763531.5|761531.5|763497.8|761497.8|33
1644599930000|2022-02-11 17:18:50|763506.8|761506.8|763453.6|761453.6|763510.3|761510.3|763419.4|761419.4|33
1644599940000|2022-02-11 17:19:00|763450.1|761450.1|763456|761456|763458.1|761458.1|763442|761442|32
1644599950000|2022-02-11 17:19:10|763449.6|761449.6|763328.4|761328.4|763449.6|761449.6|763319.2|761319.2|35
1644599960000|2022-02-11 17:19:20|763279.5|761279.5|763295.8|761295.8|763326.9|761326.9|763245|761245|37
1644599970000|2022-02-11 17:19:30|763283.9|761283.9|763282.7|761282.7|763327.3|761327.3|763227.4|761227.4|39
1644599980000|2022-02-11 17:19:40|763278.1|761278.1|763074.4|761074.4|763323.1|761676.7|762676.7|761074.4|36
1644599990000|2022-02-11 17:19:50|763115.8|761115.8|763180.1|761180.1|763180.1|761180.1|763115.8|761115.8|34
1644600000000|2022-02-11 17:20:00|763202|761202|763239.1|761239.1|763290.3|761290.3|763168.9|761168.9|31
1644600010000|2022-02-11 17:20:10|763284.4|761284.4|763302.4|761302.4|763338|761338|763266.5|761266.5|31
1644600020000|2022-02-11 17:20:20|763308.1|761308.1|763277.9|761277.9|763314.1|761314.1|763226.1|761226.1|28
1644600030000|2022-02-11 17:20:30|763288.7|761288.7|763276.7|761276.7|763301.1|761301.1|763255.7|761255.7|29
1644600040000|2022-02-11 17:20:40|763282.9|761282.9|763200.6|761200.6|763303.2|761303.2|763173.1|761173.1|32
1644600050000|2022-02-11 17:20:50|763169.5|761169.5|763207.2|761207.2|763223.4|761223.4|763167.6|761167.6|30
1644600060000|2022-02-11 17:21:00|763202.6|761202.6|763253.2|761253.2|763253.2|761253.2|763197.9|761197.9|30
1644600070000|2022-02-11 17:21:10|763241.3|761241.3|763264.6|761264.6|763285.9|761285.9|763230|761230|31
1644600080000|2022-02-11 17:21:20|763283.5|761283.5|763229.9|761229.9|763312.8|761312.8|763225.1|761225.1|31
1644600090000|2022-02-11 17:21:30|763257.2|761257.2|763192.4|761192.4|763257.2|761257.2|763178.6|761178.6|33
1644600100000|2022-02-11 17:21:40|763193.5|761193.5|763261.4|761261.4|763280.2|761280.2|763191.6|761191.6|27
1644600110000|2022-02-11 17:21:50|763257.3|761257.3|763227|761227|763271|761271|763200|761200|27
1644600120000|2022-02-11 17:22:00|763227.2|761227.2|763249.9|761249.9|763249.9|761249.9|763204.1|761204.1|32
1644600130000|2022-02-11 17:22:10|763246.6|761246.6|763261.2|761261.2|763263.8|761263.8|763218.2|761218.2|24
1644600140000|2022-02-11 17:22:20|763269.9|761269.9|763269.3|761269.3|763272.8|761272.8|763254.7|761254.7|20
1644600150000|2022-02-11 17:22:30|763242.6|761242.6|763203.6|761203.6|763242.6|761242.6|763170.9|761170.9|22
1644600160000|2022-02-11 17:22:40|763203.2|761203.2|763141.3|761141.3|763203.3|761203.3|763138|761138|23
1644600170000|2022-02-11 17:22:50|763146.6|761146.6|763156.9|761156.9|763162.4|761162.4|763098.2|761098.2|17
1644600180000|2022-02-11 17:23:00|763153|761153|763104.2|761104.2|763159.7|761159.7|763077.6|761077.6|22
1644600190000|2022-02-11 17:23:10|763099.6|761099.6|762874.8|760874.8|763122.2|761122.2|762795.3|760795.3|34
1644600200000|2022-02-11 17:23:20|762879.5|760879.5|762778.9|760778.9|762970.3|760970.3|762768.3|760768.3|35
1644600210000|2022-02-11 17:23:30|762794.8|760794.8|762816.4|760816.4|762991.2|760991.2|762785.7|760785.7|32
1644600220000|2022-02-11 17:23:40|762814.7|760814.7|762851.6|760851.6|762867.5|760867.5|762798.8|760798.8|31
1644600230000|2022-02-11 17:23:50|762851.8|760851.8|762800.2|760800.2|762917.8|760917.8|762775.6|760775.6|30
1644600240000|2022-02-11 17:24:00|762798.9|760798.9|762751.6|760751.6|762803.8|760803.8|762657.7|760657.7|33
1644600250000|2022-02-11 17:24:10|762756.2|760756.2|762678.5|760678.5|763039.2|761039.2|762657|760657|33
1644600260000|2022-02-11 17:24:20|762677.9|760677.9|762404.2|760404.2|762680.3|760680.3|762404.2|760404.2|38
1644600270000|2022-02-11 17:24:30|762407.2|760407.2|762299.4|760299.4|762467.1|760467.1|762252.3|760252.3|36
1644600280000|2022-02-11 17:24:40|762332.9|760332.9|762588.2|760588.2|762613|760613|762259.5|760259.5|34
1644600290000|2022-02-11 17:24:50|762592.2|760592.2|762697|760697|762697|760697|762559.1|760559.1|32
1644600300000|2022-02-11 17:25:00|762697.6|760697.6|762651.3|760651.3|762715.3|760715.3|762631.7|760631.7|32
1644600310000|2022-02-11 17:25:10|762644.5|760644.5|762630.9|760630.9|762648.8|760648.8|762596.4|760596.4|27
1644600320000|2022-02-11 17:25:20|762612|760612|762594.6|760594.6|762664.2|760664.2|762553.5|760553.5|28
1644600330000|2022-02-11 17:25:30|762581.6|760581.6|762625.6|760625.6|762704.8|760704.8|762570.3|760570.3|30
1644600340000|2022-02-11 17:25:40|762593.8|760593.8|762468.3|760468.3|762597.1|760597.1|762456.1|760456.1|30
1644600350000|2022-02-11 17:25:50|762467|760467|762417.5|760417.5|762492.3|760492.3|762244.2|760244.2|34
1644600360000|2022-02-11 17:26:00|762434.9|760434.9|762296.7|760296.7|762434.9|760434.9|762251.5|760251.5|31
1644600370000|2022-02-11 17:26:10|762251.1|760251.1|762242.1|760242.1|762309|760309|762242.1|760242.1|23
1644600380000|2022-02-11 17:26:20|762204.4|760204.4|762396.7|760396.7|762453.2|760453.2|762204.4|760204.4|33
1644600390000|2022-02-11 17:26:30|762380|760380|762277.3|760277.3|762380|760380|762264.2|760264.2|27
1644600400000|2022-02-11 17:26:40|762301.8|760301.8|762359.1|760359.1|762368.6|760368.6|762269.6|760269.6|27
1644600410000|2022-02-11 17:26:50|762358.6|760358.6|762678.7|760678.7|762839.6|760839.6|762312|760312|34
1644600420000|2022-02-11 17:27:00|762641.3|760641.3|762511|760511|762673.4|760673.4|762488.5|760488.5|34
1644600430000|2022-02-11 17:27:10|762524.4|760524.4|762711.7|760711.7|762763.3|760763.3|762408.2|760408.2|31
1644600440000|2022-02-11 17:27:20|762694.9|760694.9|762715.7|760715.7|762717.1|760717.1|762694.9|760694.9|25
1644600450000|2022-02-11 17:27:30|762716.2|760716.2|762715.2|760715.2|762730.9|760730.9|762692.6|760692.6|24
1644600460000|2022-02-11 17:27:40|762716.9|760716.9|762839.9|760839.9|762848.9|760848.9|762699|760699|30
1644600470000|2022-02-11 17:27:50|762836|760836|762833.9|760833.9|762841.8|760841.8|762819|760819|30
1644600480000|2022-02-11 17:28:00|762835.7|760835.7|762936.7|760936.7|762940.6|760940.6|762790.3|760790.3|31
1644600490000|2022-02-11 17:28:10|762939|760939|763111.9|761111.9|763127.1|761127.1|762939|760939|35
1644600500000|2022-02-11 17:28:20|763111.3|761111.3|762999.9|760999.9|763146.9|761146.9|762995.6|760995.6|36
1644600510000|2022-02-11 17:28:30|762993.7|760993.7|762978.7|760978.7|762994.9|760994.9|762957.6|760957.6|29
1644600520000|2022-02-11 17:28:40|762981.2|760981.2|762913.1|760913.1|762981.2|760981.2|762868.3|760868.3|30
1644600530000|2022-02-11 17:28:50|762897.1|760897.1|763264|761264|763281.5|761281.5|762891|760891|35
1644600540000|2022-02-11 17:29:00|763268.6|761268.6|763254.1|761254.1|763324.8|761324.8|763233.8|761233.8|36
1644600550000|2022-02-11 17:29:10|763258.3|761258.3|763282.3|761282.3|763283.8|761283.8|763239.1|761239.1|33
1644600560000|2022-02-11 17:29:20|763281|761281|763282.1|761282.1|763338.5|761338.5|763273.2|761273.2|21
1644600570000|2022-02-11 17:29:30|763278.5|761278.5|763434.9|761434.9|763468.4|761468.4|763265.4|761265.4|33
1644600580000|2022-02-11 17:29:40|763371.1|761371.1|763474.9|761474.9|763497.4|761497.4|763363.6|761363.6|38
1644600590000|2022-02-11 17:29:50|763478.8|761478.8|763451.8|761451.8|763515.3|761515.3|763437.2|761437.2|37
1644600600000|2022-02-11 17:30:00|763428.5|761428.5|763369.3|761369.3|763460.1|761460.1|763328.6|761328.6|35
1644600610000|2022-02-11 17:30:10|763360.3|761360.3|763384.3|761384.3|763404.4|761404.4|763360.3|761360.3|32
1644600620000|2022-02-11 17:30:20|763388.9|761388.9|763503.5|761503.5|763518.2|761518.2|763388|761388|34
1644600630000|2022-02-11 17:30:30|763466.8|761466.8|763474.2|761474.2|763495.1|761495.1|763430.7|761430.7|34
1644600640000|2022-02-11 17:30:40|763476.8|761476.8|763410.3|761410.3|763476.8|761476.8|763379.2|761379.2|33
1644600650000|2022-02-11 17:30:50|763393.7|761393.7|763636.7|761636.7|763652.8|761652.8|763393.6|761393.6|31
1644600660000|2022-02-11 17:31:00|763646.9|761646.9|763669.6|761669.6|763707.5|761707.5|763640.1|761640.1|39
1644600670000|2022-02-11 17:31:10|763669.7|761669.7|763825.8|761825.8|763866.4|761866.4|763646.6|761646.6|36
1644600680000|2022-02-11 17:31:20|763826.3|761826.3|763655.8|761655.8|763863.4|761863.4|763655.8|761655.8|31
1644600690000|2022-02-11 17:31:30|763725.2|761725.2|763642|761642|763725.2|761725.2|763572.3|761572.3|26
1644600700000|2022-02-11 17:31:40|763688.4|761688.4|763802.7|761802.7|763802.7|761802.7|763572.1|761572.1|34
1644600710000|2022-02-11 17:31:50|763809.3|761809.3|763666.8|761666.8|763809.3|761809.3|763632.6|761632.6|28
1644600720000|2022-02-11 17:32:00|763666.1|761666.1|763667.6|761667.6|763707.1|761707.1|763561.9|761561.9|33
1644600730000|2022-02-11 17:32:10|763651.1|761651.1|763674.6|761674.6|763735.8|761735.8|763646|761646|34
1644600740000|2022-02-11 17:32:20|763670.9|761670.9|763706.4|761706.4|763720.2|761720.2|763563.3|761563.3|37
1644600750000|2022-02-11 17:32:30|763689.6|761689.6|763738.5|761738.5|763741.8|761741.8|763689.6|761689.6|29
1644600760000|2022-02-11 17:32:40|763727.8|761727.8|763798.3|761798.3|763798.3|761798.3|763723|761723|29
1644600770000|2022-02-11 17:32:50|763857.1|761857.1|763703.5|761703.5|763885.6|761885.6|763675.3|761675.3|32
1644600780000|2022-02-11 17:33:00|763710.1|761710.1|763728.3|761728.3|763749.3|761749.3|763692.7|761692.7|35
1644600790000|2022-02-11 17:33:10|763721.1|761721.1|763711.4|761711.4|763743.3|761743.3|763680.4|761680.4|24
1644600800000|2022-02-11 17:33:20|763709.5|761709.5|763606.5|761606.5|763711|761711|763556.2|761556.2|33
1644600810000|2022-02-11 17:33:30|763588.5|761588.5|763514|761514|763640.4|761640.4|763483.1|761483.1|36
1644600820000|2022-02-11 17:33:40|763514.1|761514.1|763416.2|761416.2|763540.5|761540.5|763362.7|761362.7|36
1644600830000|2022-02-11 17:33:50|763396|761396|763282.9|761282.9|763429.2|761429.2|763281|761281|36
1644600840000|2022-02-11 17:34:00|763293.8|761293.8|763180.7|761180.7|763299.5|761299.5|763143.8|761143.8|30
1644600850000|2022-02-11 17:34:10|763175.8|761175.8|763150|761150|763222.1|761222.1|763087.3|761087.3|38
1644600860000|2022-02-11 17:34:20|763155.9|761155.9|763264.5|761264.5|763264.5|761264.5|763135.2|761135.2|36
1644600870000|2022-02-11 17:34:30|763256|761256|763254.5|761254.5|763302.8|761302.8|763254.5|761254.5|37
1644600880000|2022-02-11 17:34:40|763254.8|761254.8|763486.4|761486.4|763544|761544|763254.8|761254.8|30
1644600890000|2022-02-11 17:34:50|763497.3|761497.3|763456.1|761456.1|763514.3|761969|762969|761447.5|31
1644600900000|2022-02-11 17:35:00|763457.6|761457.6|763369.1|761369.1|763457.6|761457.6|763345.5|761345.5|31
1644600910000|2022-02-11 17:35:10|763395.4|761395.4|763575.7|761575.7|763594.3|761594.3|763395.4|761395.4|27
1644600920000|2022-02-11 17:35:20|763574.9|761574.9|763637|761637|763676.1|761676.1|763574.9|761574.9|32
1644600930000|2022-02-11 17:35:30|763638.5|761638.5|763635.8|761635.8|763664.5|761664.5|763618.2|761618.2|31
1644600940000|2022-02-11 17:35:40|763633.4|761633.4|763595.6|761595.6|763643.1|761643.1|763595.6|761595.6|30
1644600950000|2022-02-11 17:35:50|763592.4|761592.4|763570.9|761570.9|763611|761611|763564.3|761564.3|25
1644600960000|2022-02-11 17:36:00|763591.4|761591.4|763780.9|761780.9|763826.1|761826.1|763591.4|761591.4|34
1644600970000|2022-02-11 17:36:10|763768.7|761768.7|763717.4|761717.4|763784.1|761784.1|763692.5|761692.5|35
1644600980000|2022-02-11 17:36:20|763713.6|761713.6|763706.8|761706.8|763740.9|761740.9|763675|761675|32
1644600990000|2022-02-11 17:36:30|763696.8|761696.8|763677|761677|763715.9|761715.9|763655.3|761655.3|30
1644601000000|2022-02-11 17:36:40|763691.5|761691.5|763599.6|761599.6|763691.5|761691.5|763548.1|761548.1|31
1644601010000|2022-02-11 17:36:50|763574.9|761574.9|763849.8|761849.8|763849.8|761849.8|763491.8|761491.8|32
1644601020000|2022-02-11 17:37:00|763883.1|761883.1|764000.8|762000.8|764013.5|762013.5|763791|761791|36
1644601030000|2022-02-11 17:37:10|764006.3|762006.3|763963.3|761963.3|764006.3|762006.3|763913.3|761913.3|32
1644601040000|2022-02-11 17:37:20|763973.3|761973.3|764033.4|762033.4|764166.8|762166.8|763957.9|761957.9|34
1644601050000|2022-02-11 17:37:30|764078.4|762078.4|764005.9|762005.9|764085.3|762085.3|763995.2|761995.2|35
1644601060000|2022-02-11 17:37:40|763993.2|761993.2|763941.4|761941.4|764019.8|762019.8|763898.3|761898.3|32
1644601070000|2022-02-11 17:37:50|763941.8|761941.8|763935.5|761935.5|763949.3|761949.3|763904.2|761904.2|30
1644601080000|2022-02-11 17:38:00|763946.7|761946.7|763924.5|761924.5|763950.7|761950.7|763914.9|761914.9|26
1644601090000|2022-02-11 17:38:10|763912.4|761912.4|764110.2|762110.2|764124.2|762124.2|763912.4|761912.4|30
1644601100000|2022-02-11 17:38:20|764090.5|762090.5|764104.6|762104.6|764153.8|762153.8|764060.7|762060.7|33
1644601110000|2022-02-11 17:38:30|764111.5|762111.5|764344|762344|764344.4|762344.4|764102.9|762102.9|34
1644601120000|2022-02-11 17:38:40|764343|762343|764233.7|762233.7|764362.5|762362.5|764200.6|762200.6|38
1644601130000|2022-02-11 17:38:50|764226.5|762226.5|764157.2|762157.2|764239.7|762239.7|764150|762150|31
1644601140000|2022-02-11 17:39:00|764159.7|762159.7|764246.5|762246.5|764263.5|762263.5|764159.7|762159.7|39
1644601150000|2022-02-11 17:39:10|764226.8|762226.8|764230.5|762230.5|764306.6|762306.6|764202.8|762202.8|34
1644601160000|2022-02-11 17:39:20|764234.5|762234.5|764202.7|762202.7|764246.9|762246.9|764154.9|762154.9|28
1644601170000|2022-02-11 17:39:30|764195.4|762195.4|764315.8|762315.8|764341.9|762341.9|764195.4|762195.4|30
1644601180000|2022-02-11 17:39:40|764313.5|762313.5|764392.4|762392.4|764392.4|762392.4|764267.8|762267.8|33
1644601190000|2022-02-11 17:39:50|764409.2|762409.2|764445.2|762445.2|764473.7|762473.7|764361.5|762361.5|36
1644601200000|2022-02-11 17:40:00|764527.5|762527.5|764462.4|762462.4|764532.4|762532.4|764462.4|762462.4|32
1644601210000|2022-02-11 17:40:10|764471.3|762471.3|764276.5|762276.5|764498.4|762498.4|764237.4|762237.4|35
1644601220000|2022-02-11 17:40:20|764274.5|762274.5|764379|762379|764431.6|762431.6|764259.7|762259.7|36
1644601230000|2022-02-11 17:40:30|764386.4|762386.4|764325.2|762325.2|764394.9|762394.9|764311|762311|34
1644601240000|2022-02-11 17:40:40|764331.2|762331.2|764351|762351|764359.2|762359.2|764285.8|762285.8|26
1644601250000|2022-02-11 17:40:50|764325.8|762325.8|764259.9|762259.9|764325.9|762325.9|764259.9|762259.9|26
1644601260000|2022-02-11 17:41:00|764263.4|762263.4|764402.3|762402.3|764412.6|762412.6|764165.1|762165.1|33
1644601270000|2022-02-11 17:41:10|764396.7|762396.7|764396.1|762396.1|764425.7|762425.7|764387.2|762387.2|22
1644601280000|2022-02-11 17:41:20|764396|762396|764231.4|762231.4|764412.1|762412.1|764231.4|762231.4|33
1644601290000|2022-02-11 17:41:30|764263.5|762263.5|764220.9|762220.9|764274.5|762274.5|764202.8|762202.8|30
1644601300000|2022-02-11 17:41:40|764217.5|762217.5|764187.2|762187.2|764226.1|762226.1|764139.6|762139.6|24
1644601310000|2022-02-11 17:41:50|764196.1|762196.1|764211.2|762211.2|764238.8|762238.8|764184.9|762184.9|24
1644601320000|2022-02-11 17:42:00|764175.4|762175.4|764132.9|762132.9|764183.5|762183.5|764099.5|762099.5|31
1644601330000|2022-02-11 17:42:10|764132.1|762132.1|764165|762165|764169.5|762169.5|764116.9|762116.9|30
1644601340000|2022-02-11 17:42:20|764155.2|762155.2|764126.3|762126.3|764168|762168|764125.9|762125.9|29
1644601350000|2022-02-11 17:42:30|764128.1|762128.1|764199.3|762199.3|764237.6|762237.6|764128.1|762128.1|29
1644601360000|2022-02-11 17:42:40|764205.8|762205.8|764227.5|762227.5|764227.5|762227.5|764193.3|762193.3|27
1644601370000|2022-02-11 17:42:50|764227.4|762227.4|764249.1|762249.1|764336|762336|764217.1|762217.1|27
1644601380000|2022-02-11 17:43:00|764252.4|762252.4|764310.8|762310.8|764389.9|762389.9|764252.4|762252.4|32
1644601390000|2022-02-11 17:43:10|764309.1|762309.1|764334|762334|764353.6|762353.6|764305.7|762305.7|29
1644601400000|2022-02-11 17:43:20|764338.7|762338.7|764392.9|762392.9|764436.4|762436.4|764337.1|762337.1|32
1644601410000|2022-02-11 17:43:30|764353.1|762353.1|764334.3|762334.3|764414.7|762414.7|764311.5|762311.5|36
1644601420000|2022-02-11 17:43:40|764345.5|762345.5|764155.9|762155.9|764345.5|762345.5|764155.9|762155.9|32
1644601430000|2022-02-11 17:43:50|764153.2|762153.2|764185.9|762185.9|764266.4|762266.4|764153.2|762153.2|39
1644601440000|2022-02-11 17:44:00|764191.3|762191.3|764100.6|762100.6|764192.2|762192.2|764069.3|762069.3|31
1644601450000|2022-02-11 17:44:10|764087.4|762087.4|764592.7|762592.7|764592.7|762592.7|764072.4|762072.4|36
1644601460000|2022-02-11 17:44:20|764579.7|762579.7|765037.9|763037.9|765363.8|763363.8|764493.3|762493.3|39
1644601470000|2022-02-11 17:44:30|765002.7|763002.7|764933.7|762933.7|765143.5|763143.5|764861.4|762861.4|40
1644601480000|2022-02-11 17:44:40|764937.5|762937.5|764731.3|762731.3|765127.4|763127.4|764722.1|762722.1|38
1644601490000|2022-02-11 17:44:50|764722.8|762722.8|764741.4|762741.4|764741.4|762741.4|764692.2|762692.2|35
1644601500000|2022-02-11 17:45:00|764740.7|762740.7|764795.2|762795.2|764856.5|762856.5|764735|762735|31
1644601510000|2022-02-11 17:45:10|764794.5|762794.5|764793.5|762793.5|764863|762863|764793.5|762793.5|34
1644601520000|2022-02-11 17:45:20|764781.9|762781.9|764657.9|762657.9|764825|762825|764644.8|762644.8|33
1644601530000|2022-02-11 17:45:30|764662|762662|764958.1|762958.1|764958.1|762958.1|764610.9|762610.9|33
1644601540000|2022-02-11 17:45:40|764949.4|762949.4|764843.5|762843.5|765018.8|763018.8|764814.2|762814.2|39
1644601550000|2022-02-11 17:45:50|764873.3|762873.3|764641.2|762641.2|764873.3|762873.3|764641.2|762641.2|36
1644601560000|2022-02-11 17:46:00|764655|762655|764979|762979|765043|763043|764641.6|762641.6|36
1644601570000|2022-02-11 17:46:10|764998.9|762998.9|764894.4|762894.4|764998.9|762998.9|764894.4|762894.4|34
1644601580000|2022-02-11 17:46:20|764909.3|762909.3|764882.6|762882.6|764909.3|762909.3|764849.7|762849.7|31
1644601590000|2022-02-11 17:46:30|764888.1|762888.1|764899|762899|764931.5|762931.5|764831.5|762831.5|24
1644601600000|2022-02-11 17:46:40|764877|762877|764744.9|762744.9|764877|762877|764744.9|762744.9|34
1644601610000|2022-02-11 17:46:50|764742|762742|764684.4|762684.4|764770.8|762770.8|764648.9|762648.9|30
1644601620000|2022-02-11 17:47:00|764700.2|762700.2|764466.9|762466.9|764700.2|762700.2|764445.9|762445.9|34
1644601630000|2022-02-11 17:47:10|764448.5|762448.5|764534.3|762534.3|764534.3|762534.3|764444.5|762444.5|27
1644601640000|2022-02-11 17:47:20|764502|762502|764593|762593|764709.3|762709.3|764417.2|762417.2|34
1644601650000|2022-02-11 17:47:30|764540.7|762540.7|764557.1|762557.1|764569.5|762569.5|764535.7|762535.7|28
1644601660000|2022-02-11 17:47:40|764562.6|762562.6|764518.5|762518.5|764574.5|762574.5|764498.6|762498.6|33
1644601670000|2022-02-11 17:47:50|764599.7|762599.7|764558.8|762558.8|764610.6|762610.6|764546.1|762546.1|29
1644601680000|2022-02-11 17:48:00|764566.7|762566.7|764536|762536|764590|762590|764518.1|762518.1|30
1644601690000|2022-02-11 17:48:10|764556.7|762556.7|764530.1|762530.1|764569.4|762569.4|764504.6|762504.6|29
1644601700000|2022-02-11 17:48:20|764532.8|762532.8|764513.9|762513.9|764553.2|762553.2|764508.1|762508.1|32
1644601710000|2022-02-11 17:48:30|764520.2|762520.2|764513.2|762513.2|764535.2|762535.2|764501.7|762501.7|22
1644601720000|2022-02-11 17:48:40|764529|762529|764492|762492|764564.1|762564.1|764492|762492|27
1644601730000|2022-02-11 17:48:50|764502.7|762502.7|764404.9|762404.9|764515.1|762515.1|764381.7|762381.7|36
1644601740000|2022-02-11 17:49:00|764426.7|762426.7|764486.3|762486.3|764486.3|762486.3|764374.3|762374.3|34
1644601750000|2022-02-11 17:49:10|764483.8|762483.8|764448.8|762448.8|764523.7|762523.7|764429.8|762429.8|28
1644601760000|2022-02-11 17:49:20|764479.7|762479.7|764545.7|762545.7|764584|762584|764462.5|762462.5|32
1644601770000|2022-02-11 17:49:30|764529.1|762529.1|764702.7|762702.7|764702.7|762702.7|764529.1|762529.1|32
1644601780000|2022-02-11 17:49:40|764690.7|762690.7|764847.9|762847.9|764847.9|762847.9|764690.7|762690.7|39
1644601790000|2022-02-11 17:49:50|764851.5|762851.5|765006.2|763006.2|765050.1|763050.1|764816|762816|30
1644601800000|2022-02-11 17:50:00|764967.1|762967.1|764794.4|762794.4|765037.1|763037.1|764772.2|762772.2|35
1644601810000|2022-02-11 17:50:10|764802.1|762802.1|764720.7|762720.7|764802.1|762802.1|764662.2|762662.2|27
1644601820000|2022-02-11 17:50:20|764726.6|762726.6|764468.7|762468.7|764736.9|762736.9|764424.9|762424.9|35
1644601830000|2022-02-11 17:50:30|764459.3|762459.3|764453.6|762453.6|764482.8|762482.8|764410.2|762410.2|29
1644601840000|2022-02-11 17:50:40|764454.3|762454.3|764596.5|762596.5|764611.2|762611.2|764454.3|762454.3|30
1644601850000|2022-02-11 17:50:50|764593.4|762593.4|764611.4|762611.4|764624.9|762624.9|764560.8|762560.8|30
1644601860000|2022-02-11 17:51:00|764611.3|762611.3|764787.2|762787.2|764787.2|762787.2|764585.1|762585.1|37
1644601870000|2022-02-11 17:51:10|764781.8|762781.8|764769|762769|764796.2|762796.2|764635.4|762635.4|29
1644601880000|2022-02-11 17:51:20|764772.8|762772.8|764787.2|762787.2|764788.7|762788.7|764752.3|762752.3|25
1644601890000|2022-02-11 17:51:30|764793|762793|764801.6|762801.6|764805.5|762805.5|764766.1|762766.1|21
1644601900000|2022-02-11 17:51:40|764776.4|762776.4|764802.6|762802.6|764802.6|762802.6|764720|762720|24
1644601910000|2022-02-11 17:51:50|764785.6|762785.6|764782|762782|764792.7|762792.7|764772|762772|19
1644601920000|2022-02-11 17:52:00|764776.5|762776.5|764769.4|762769.4|764783.5|762783.5|764738.5|762738.5|26
1644601930000|2022-02-11 17:52:10|764769.2|762769.2|764724.3|762724.3|764774|762774|764646.9|762646.9|24
1644601940000|2022-02-11 17:52:20|764709.4|762709.4|764723.7|762723.7|764816.5|762816.5|764708.1|762708.1|27
1644601950000|2022-02-11 17:52:30|764750.7|762750.7|764780|762780|764780|762780|764732.4|762732.4|30
1644601960000|2022-02-11 17:52:40|764780.1|762780.1|764758|762758|764780.1|762780.1|764718.1|762718.1|23
1644601970000|2022-02-11 17:52:50|764726.3|762726.3|764701.5|762701.5|764738.7|762738.7|764701.5|762701.5|23
1644601980000|2022-02-11 17:53:00|764715|762715|764765.1|762765.1|764765.1|762765.1|764713.2|762713.2|20
1644601990000|2022-02-11 17:53:10|764775|762775|764780.4|762780.4|764817.7|762817.7|764755|762755|19
1644602000000|2022-02-11 17:53:20|764787.4|762787.4|764798.6|762798.6|764811.7|762811.7|764787.4|762787.4|20
1644602010000|2022-02-11 17:53:30|764802|762802|764787.1|762787.1|764802.1|762802.1|764775.1|762775.1|18
1644602020000|2022-02-11 17:53:40|764788.1|762788.1|764751.5|762751.5|764788.1|762788.1|764749.5|762749.5|19
1644602030000|2022-02-11 17:53:50|764784.8|762784.8|764784|762784|764822.9|762822.9|764781|762781|7
1644602040000|2022-02-11 17:54:00|764794.9|762794.9|764757.1|762757.1|764800.7|762800.7|764757.1|762757.1|17
1644602050000|2022-02-11 17:54:10|764764.7|762764.7|765005.4|763005.4|765032.9|763032.9|764740.8|762740.8|30
1644602060000|2022-02-11 17:54:20|765000.7|763000.7|764945.5|762945.5|765031.5|763031.5|764871.9|762871.9|38
1644602070000|2022-02-11 17:54:30|764911.3|762911.3|764898.5|762898.5|764911.3|762911.3|764880.3|762880.3|27
1644602080000|2022-02-11 17:54:40|764902.6|762902.6|764894.6|762894.6|764912.1|762912.1|764894.6|762894.6|21
1644602090000|2022-02-11 17:54:50|764896.3|762896.3|764856|762856|764920.7|762920.7|764856|762856|25
1644602100000|2022-02-11 17:55:00|764864.6|762864.6|764803|762803|764946.5|762946.5|764745.8|762745.8|25
1644602110000|2022-02-11 17:55:10|764851.8|762851.8|764779.9|762779.9|764851.8|762851.8|764758.4|762758.4|30
1644602120000|2022-02-11 17:55:20|764791.8|762791.8|764769.1|762769.1|764893.4|762893.4|764753.6|762753.6|31
1644602130000|2022-02-11 17:55:30|764731.9|762731.9|764878.2|762878.2|764894.6|762894.6|764724|762724|31
1644602140000|2022-02-11 17:55:40|764887.5|762887.5|764847.8|762847.8|764912.2|762912.2|764808|762808|20
1644602150000|2022-02-11 17:55:50|764830.8|762830.8|764894.3|762894.3|764942.1|762942.1|764775.6|762775.6|23
1644602160000|2022-02-11 17:56:00|764868.2|762868.2|764771.8|762771.8|764916.1|762916.1|764727.7|762727.7|31
1644602170000|2022-02-11 17:56:10|764768.9|762768.9|764662.5|762662.5|764771.2|762771.2|764659.5|762659.5|31
1644602180000|2022-02-11 17:56:20|764657.2|762657.2|764674.1|762674.1|764721.6|762721.6|764645.9|762645.9|28
1644602190000|2022-02-11 17:56:30|764676.8|762676.8|764640|762640|764680.6|762680.6|764595.5|762595.5|35
1644602200000|2022-02-11 17:56:40|764638.4|762638.4|764642.4|762642.4|764652.7|762652.7|764624.5|762624.5|27
1644602210000|2022-02-11 17:56:50|764628.1|762628.1|764636.5|762636.5|764648.8|762648.8|764627.2|762627.2|22
1644602220000|2022-02-11 17:57:00|764639.1|762639.1|764531.1|762531.1|764695.7|762695.7|764460.6|762460.6|20
1644602230000|2022-02-11 17:57:10|764532.6|762532.6|764505.3|762505.3|764540.9|762540.9|764495.2|762495.2|30
1644602240000|2022-02-11 17:57:20|764506|762506|764509.7|762509.7|764521.8|762521.8|764480.9|762480.9|26
1644602250000|2022-02-11 17:57:30|764512.4|762512.4|764509.3|762509.3|764532.3|762532.3|764476.1|762476.1|20
1644602260000|2022-02-11 17:57:40|764516.2|762516.2|764541.8|762541.8|764573|762573|764496.5|762496.5|28
1644602270000|2022-02-11 17:57:50|764538.4|762538.4|764488.8|762488.8|764543.6|762543.6|764483.6|762483.6|24
1644602280000|2022-02-11 17:58:00|764504.3|762504.3|764529.4|762529.4|764529.4|762529.4|764478.9|762478.9|19
1644602290000|2022-02-11 17:58:10|764532.1|762532.1|764512.4|762512.4|764532.1|762532.1|764507.2|762507.2|18
1644602300000|2022-02-11 17:58:20|764506.7|762506.7|764463.2|762463.2|764513.5|762513.5|764455.5|762455.5|14
1644602310000|2022-02-11 17:58:30|764468.5|762468.5|764466.6|762466.6|764480.1|762480.1|764453|762453|18
1644602320000|2022-02-11 17:58:40|764457.5|762457.5|764474.1|762474.1|764485.3|762485.3|764447.3|762447.3|22
1644602330000|2022-02-11 17:58:50|764473.1|762473.1|764529.1|762529.1|764553|762553|764473.1|762473.1|23
1644822060000|2022-02-14 07:01:00|770311.6|768311.6|769789.3|767789.3|770329.3|768329.3|769789.3|767789.3|40
1644822070000|2022-02-14 07:01:10|769790.6|767790.6|769744.6|767744.6|769790.6|767790.6|769562.1|767562.1|40
1644822080000|2022-02-14 07:01:20|769683.5|767683.5|769703.9|767703.9|769738.8|767738.8|769664.5|767664.5|36
1644822090000|2022-02-14 07:01:30|769672.4|767672.4|769941.6|767941.6|769989.5|767989.5|769639.3|767639.3|38
1644822100000|2022-02-14 07:01:40|769979.8|767979.8|770030.9|768030.9|770207.4|768207.4|769947.3|767947.3|38
1644822110000|2022-02-14 07:01:50|770040.7|768040.7|770159.1|768159.1|770275.1|768275.1|769952.7|767952.7|33
1644822120000|2022-02-14 07:02:00|770163.8|768163.8|769819.7|767819.7|770163.8|768163.8|769702.5|767702.5|37
1644822130000|2022-02-14 07:02:10|769856.9|767856.9|769762.9|767762.9|769856.9|767856.9|769733.4|767733.4|39
1644822140000|2022-02-14 07:02:20|769763.3|767763.3|769676.3|767676.3|769773.7|767773.7|769557.5|767557.5|37
1644822150000|2022-02-14 07:02:30|769680.3|767680.3|769470.8|767470.8|769838.3|767838.3|769461.7|767461.7|39
1644822160000|2022-02-14 07:02:40|769480.3|767480.3|769127.3|767127.3|769573.8|767573.8|769080.6|767080.6|40
1644822170000|2022-02-14 07:02:50|769109.9|767109.9|769024.2|767024.2|769156.5|767156.5|768984.1|766984.1|39
1644822180000|2022-02-14 07:03:00|769068|767068|769001.2|767001.2|769068|767068|768862.3|766862.3|40
1644822190000|2022-02-14 07:03:10|768983.4|766983.4|769001.5|767001.5|769134.4|767134.4|768969.5|766969.5|40
1644822200000|2022-02-14 07:03:20|769025.6|767025.6|768998|766998|769311.1|767311.1|768988.4|766988.4|38
1644822210000|2022-02-14 07:03:30|769017.2|767017.2|768929.9|766929.9|769079.2|767505.5|768505.5|766856.5|39
1644822220000|2022-02-14 07:03:40|768976.2|766976.2|768885|766885|768995.8|767409.7|768409.7|766835.6|35
1644822230000|2022-02-14 07:03:50|768891|766891|768857.5|766857.5|768931.1|767330.6|768330.6|766831.4|30
1644822240000|2022-02-14 07:04:00|768849.7|766849.7|768884|766884|768926.7|766926.7|768779|766779|39
1644822250000|2022-02-14 07:04:10|768871.6|766871.6|768892.1|766892.1|768901.7|766901.7|768851.5|766851.5|38
1644822260000|2022-02-14 07:04:20|768894.1|766894.1|769312.4|767312.4|769587.6|767587.6|768401.8|766883.2|39
1644822270000|2022-02-14 07:04:30|769312.8|767312.8|769042|767042|769385.4|767625|768625|767042|38
1644822280000|2022-02-14 07:04:40|769059.5|767059.5|769149.1|767149.1|769165.6|767165.6|768984.9|766984.9|40
1644822290000|2022-02-14 07:04:50|769149.4|767149.4|768968.2|766968.2|769149.4|767149.4|768920.6|766920.6|40
1644822300000|2022-02-14 07:05:00|768954.8|766954.8|768956.2|766956.2|769072|767319.1|768319.1|766839.9|40
1644822310000|2022-02-14 07:05:10|768977.1|766977.1|768951.4|766951.4|769203.4|767203.4|768918.4|766918.4|37
1644822320000|2022-02-14 07:05:20|769180.9|767180.9|769236.7|767236.7|769313.6|767313.6|769139.6|767139.6|39
1644822330000|2022-02-14 07:05:30|769169.1|767169.1|769280.4|767280.4|769328.5|767328.5|769078|767078|33
1644822340000|2022-02-14 07:05:40|769319.2|767319.2|769864.1|767864.1|769891.9|767891.9|769270.2|767270.2|39
1644822350000|2022-02-14 07:05:50|769817.5|767817.5|769661.7|767661.7|769874.8|767874.8|769460.6|767460.6|39
1644822360000|2022-02-14 07:06:00|769521.9|767521.9|769566.9|767566.9|769705.9|768083|769014.4|767521.9|37
1644822370000|2022-02-14 07:06:10|769589|767589|769519.9|767519.9|769614.7|767614.7|769444|767444|35
1644822380000|2022-02-14 07:06:20|769611.5|767611.5|769573.4|767573.4|769627.3|768028.9|769028.9|767505.3|37
1644822390000|2022-02-14 07:06:30|769661.4|767661.4|769594.6|767594.6|769728.6|768072.2|769071.4|767419.8|39
1644822400000|2022-02-14 07:06:40|769605.6|767605.6|769689.2|767689.2|769836.9|767836.9|769599.6|767599.6|34
1644822410000|2022-02-14 07:06:50|769655.8|767655.8|770078.7|768078.7|770136.9|768136.9|769636|767636|35
1644822420000|2022-02-14 07:07:00|770113.4|768113.4|770285.4|768285.4|770285.4|768285.4|770049.5|768049.5|39
1644822430000|2022-02-14 07:07:10|770265.9|768265.9|769930.4|767930.4|770265.9|768265.9|769928.8|767928.8|38
1644822440000|2022-02-14 07:07:20|769931.1|767931.1|769641.7|767641.7|769931.1|767931.1|769606.8|767606.8|32
1644822450000|2022-02-14 07:07:30|769625|767625|769680.8|767680.8|769812.4|767812.4|769625|767625|37
1644822460000|2022-02-14 07:07:40|769619.9|767619.9|769519.2|767519.2|769626.8|768057.6|769018.4|767519.2|32
1644822470000|2022-02-14 07:07:50|769571.9|767571.9|769604.5|767604.5|769682.2|768068.2|769038.8|767474.5|31
1644822480000|2022-02-14 07:08:00|769612.3|767612.3|768668.7|766668.7|769612.3|768065.4|768652.1|766652.1|40
1644822490000|2022-02-14 07:08:10|768705.6|766705.6|768903.9|766903.9|768919.8|766919.8|768679.2|766679.2|40
1644822500000|2022-02-14 07:08:20|768858.4|766858.4|768905.9|766905.9|768986.4|766986.4|768775.7|766775.7|35
1644822510000|2022-02-14 07:08:30|769048.5|767048.5|768982.5|766982.5|769091.9|767091.9|768982.5|766982.5|39
1644822520000|2022-02-14 07:08:40|768970.6|766970.6|769220.7|767220.7|769316.7|767316.7|768934|766934|39
1644822530000|2022-02-14 07:08:50|769219.9|767219.9|769447.6|767447.6|769511.3|767511.3|769151.3|767151.3|39
1644822540000|2022-02-14 07:09:00|769503.5|767503.5|769157|767157|769503.5|767503.5|769137.9|767137.9|40
1644822550000|2022-02-14 07:09:10|769156.7|767156.7|769063.8|767063.8|769156.7|767156.7|768917.8|766917.8|39
1644822560000|2022-02-14 07:09:20|769056.2|767056.2|769072.8|767072.8|769109.7|767109.7|768898.5|766898.5|35
1644822570000|2022-02-14 07:09:30|769010.1|767010.1|769108.7|767108.7|769146.1|767146.1|769010.1|767010.1|36
1644822580000|2022-02-14 07:09:40|769086.4|767086.4|769115.3|767115.3|769189.8|767189.8|769086.4|767086.4|38
1644822590000|2022-02-14 07:09:50|769116.8|767116.8|768827.6|766827.6|769155.6|767155.6|768771.3|766771.3|37
1644822600000|2022-02-14 07:10:00|768860.8|766860.8|768976.1|766976.1|769039.2|767419.4|768349.4|766790.3|38
1644822610000|2022-02-14 07:10:10|768986.3|766986.3|769189.4|767189.4|769327.1|767327.1|768928.4|766928.4|40
1644822620000|2022-02-14 07:10:20|769211.3|767211.3|769354.3|767354.3|769399.5|767399.5|769147.6|767147.6|39
1644822630000|2022-02-14 07:10:30|769370.7|767370.7|768973.1|766973.1|769500.8|767500.8|768966.9|766966.9|39
1644822640000|2022-02-14 07:10:40|768977.9|766977.9|769191.5|767191.5|769274.2|767274.2|768972.6|766972.6|38
1644822650000|2022-02-14 07:10:50|769198.6|767198.6|769328.6|767328.6|769356.9|767356.9|769113.8|767113.8|36
1644822660000|2022-02-14 07:11:00|769364.3|767364.3|769284.3|767284.3|769430.2|767430.2|769118.8|767118.8|38
1644822670000|2022-02-14 07:11:10|769287.5|767287.5|768833.5|766833.5|769337.2|767337.2|768833.5|766833.5|39
1644822680000|2022-02-14 07:11:20|768807.1|766807.1|768369.3|766369.3|768891.6|766891.6|768351.4|766351.4|40
1644822690000|2022-02-14 07:11:30|768402.6|766402.6|767970.9|765970.9|768402.6|766402.6|767865.2|765865.2|40
1644822700000|2022-02-14 07:11:40|767932.7|765932.7|767707.6|765707.6|768145.4|766402.4|767158.7|765682.8|40
1644822710000|2022-02-14 07:11:50|767956|765956|767732.9|765732.9|767987.9|765987.9|767708.8|765708.8|40
1644822720000|2022-02-14 07:12:00|767747|765747|767720.5|765720.5|767851.7|766162.9|767136.9|765627.1|40
1644822730000|2022-02-14 07:12:10|767702.3|765702.3|767774.8|765774.8|767912.6|765912.6|767672.1|765672.1|38
1644822740000|2022-02-14 07:12:20|767767.4|765767.4|767503.4|765503.4|767798|765798|767401.1|765401.1|38
1644822750000|2022-02-14 07:12:30|767544.5|765544.5|767369.6|765369.6|767552.8|765552.8|767351.6|765351.6|38
1644822760000|2022-02-14 07:12:40|767406.8|765406.8|767545.1|765545.1|767578.3|765578.3|767323.1|765323.1|38
1644822770000|2022-02-14 07:12:50|767552.4|765552.4|767454.5|765454.5|767635.8|766023.8|767023.8|765454.5|39
1644822780000|2022-02-14 07:13:00|767465.7|765465.7|766898|765898|767500.9|765898|766898|765366.3|38
1644822790000|2022-02-14 07:13:10|767360.6|765360.6|767102.7|765102.7|767383.3|765841|766823.8|765102.7|38
1644822800000|2022-02-14 07:13:20|767113.2|765113.2|767149.1|765149.1|767298.6|765639.4|766633.1|765098.4|39
1644822810000|2022-02-14 07:13:30|767143.5|765143.5|766993.5|764993.5|767153.3|765677.8|766501.8|764985.7|38
1644822820000|2022-02-14 07:13:40|766462.7|765462.7|767143.6|765143.6|767143.6|765534.8|766446.5|764935.2|36
1644822830000|2022-02-14 07:13:50|767117|765117|766957.4|764957.4|767117|765540.5|766481.7|764951.8|39
1644822840000|2022-02-14 07:14:00|766959|764959|767121.1|765121.1|767121.1|765556.6|766483.9|764959|37
1644822850000|2022-02-14 07:14:10|767097.5|765097.5|767540.9|765540.9|767588.3|765588.3|767097.5|765097.5|40
1644822860000|2022-02-14 07:14:20|767605.3|765605.3|767407.6|765407.6|767669.7|765669.7|767288.4|765288.4|40
1644822870000|2022-02-14 07:14:30|767360.4|765360.4|767471.6|765471.6|767531.7|765531.7|767338.4|765338.4|39
1644822880000|2022-02-14 07:14:40|767501.2|765501.2|767301.3|765301.3|767516.5|765776.9|766776.9|765101.3|40
1644822890000|2022-02-14 07:14:50|767304.7|765304.7|766849.1|764849.1|767330.7|765330.7|766819.1|764819.1|40
1644822900000|2022-02-14 07:15:00|766876.2|764876.2|766651.1|764651.1|766876.2|764876.2|766566.6|764566.6|38
1644822910000|2022-02-14 07:15:10|766645.8|764645.8|766749.5|764749.5|766928.8|764928.8|766645.8|764645.8|40
1644822920000|2022-02-14 07:15:20|766697.9|764697.9|766635|764635|766724.1|765042.5|766042.5|764489.7|37
1644822930000|2022-02-14 07:15:30|766606.4|764606.4|766697.7|764697.7|766746|764746|766572.8|764572.8|39
1644822940000|2022-02-14 07:15:40|766728.5|764728.5|766816.2|764816.2|766899|764899|766645|764645|38
1644822950000|2022-02-14 07:15:50|766878.1|764878.1|767110|765110|767312.7|765312.7|766818.1|764818.1|38
1644822960000|2022-02-14 07:16:00|767097.9|765097.9|767361.3|765361.3|767364.7|765364.7|766964.2|764964.2|39
1644822970000|2022-02-14 07:16:10|767443|765443|766804.6|764804.6|767443|765443|766804.6|764804.6|40
1644822980000|2022-02-14 07:16:20|766859.5|764859.5|766834.4|764834.4|766929.7|764929.7|766739.9|764739.9|38
1644822990000|2022-02-14 07:16:30|766794.5|764794.5|767249.5|765249.5|767306|765372.6|766372.6|764758.9|35
1644823000000|2022-02-14 07:16:40|767135.1|765135.1|766963.2|764963.2|767443.6|765443.6|766963.2|764963.2|38
1644823010000|2022-02-14 07:16:50|766824|764824|767099|765099|767122.6|765122.6|766724.6|764724.6|39
1644823020000|2022-02-14 07:17:00|767057.9|765057.9|767080.7|765080.7|767193.3|765193.3|766795.8|764795.8|40
1644823030000|2022-02-14 07:17:10|767035.4|765035.4|767276.7|765276.7|767282.9|765282.9|766958.8|764958.8|39
1644823040000|2022-02-14 07:17:20|767277.7|765277.7|766942.6|764942.6|767277.7|765277.7|766878.3|764878.3|40
1644823050000|2022-02-14 07:17:30|766909|764909|767385.7|765385.7|767385.7|765875.3|766707.3|764909|38
1644823060000|2022-02-14 07:17:40|766835.4|765835.4|767194.5|765194.5|767354.9|765838.4|766835.4|765141.9|39
1644823070000|2022-02-14 07:17:50|767254.2|765254.2|767113.5|765113.5|767290.2|765290.2|767104.7|765104.7|32
1644823080000|2022-02-14 07:18:00|767097|765097|767387|765387|767387|765387|767097|765097|39
1644823090000|2022-02-14 07:18:10|767285.2|765285.2|767285.4|765285.4|767408.4|765408.4|767229.6|765229.6|38
1644823100000|2022-02-14 07:18:20|767298.3|765298.3|767595.8|765595.8|767672.3|765672.3|767255|765255|38
1644823110000|2022-02-14 07:18:30|767577.6|765577.6|767585.2|765585.2|767675.9|765675.9|767547.8|765547.8|40
1644823120000|2022-02-14 07:18:40|767589.4|765589.4|767676.5|765676.5|767812.3|765812.3|767559.2|765559.2|40
1644823130000|2022-02-14 07:18:50|767688.4|765688.4|767778.7|765778.7|767827.8|765827.8|767652.9|765652.9|39
1644823140000|2022-02-14 07:19:00|767773.3|765773.3|767833.4|765833.4|767867|765867|767762.7|765762.7|37
1644823150000|2022-02-14 07:19:10|767860.9|765860.9|767670.5|765670.5|767860.9|766390.2|767390.2|765644.9|40
1644823160000|2022-02-14 07:19:20|767648.7|765648.7|767593.8|765593.8|767688.4|765688.4|767500.4|765500.4|40
1644823170000|2022-02-14 07:19:30|767540.4|765540.4|767624.6|765624.6|767641.1|766101.5|767101.5|765540.4|36
1644823180000|2022-02-14 07:19:40|767627|765627|767670.1|765670.1|767703.6|765703.6|767607.7|765607.7|34
1644823190000|2022-02-14 07:19:50|767666|765666|767542.8|765542.8|767797.9|765797.9|767535.7|765535.7|36
1644823200000|2022-02-14 07:20:00|767529.1|765529.1|767233.2|765233.2|767529.1|765529.1|767095.3|765095.3|39
1644823210000|2022-02-14 07:20:10|767243|765243|767124.7|765124.7|767343.3|765343.3|767064|765064|40
1644823220000|2022-02-14 07:20:20|767095.3|765095.3|767099.8|765099.8|767198.7|765198.7|767090|765090|40
1644823230000|2022-02-14 07:20:30|767092.8|765092.8|767005.8|765005.8|767180.3|765180.3|766988.8|764988.8|38
1644823240000|2022-02-14 07:20:40|767085.7|765085.7|767342.2|765342.2|767357|765357|767085.7|765085.7|41
1644823250000|2022-02-14 07:20:50|767355.9|765355.9|767457.2|765457.2|767633.2|765633.2|767355.9|765355.9|38
1644823260000|2022-02-14 07:21:00|767442.9|765442.9|767396|765396|767746|765746|767396|765396|39
1644823270000|2022-02-14 07:21:10|767398.4|765398.4|767584.2|765584.2|767617.4|765617.4|767398.4|765398.4|41
1644823280000|2022-02-14 07:21:20|767596.9|765596.9|767275.3|765275.3|767638.9|765638.9|767201|765201|39
1644823290000|2022-02-14 07:21:30|767261|765261|767278|765278|767381.9|765381.9|767237.6|765237.6|40
1644823300000|2022-02-14 07:21:40|767285.4|765285.4|767652.2|765652.2|767674.9|765674.9|767285.4|765285.4|37
1644823310000|2022-02-14 07:21:50|767681|765681|767715.3|765715.3|767730.3|766237.4|767237.4|765658.9|38
1644823320000|2022-02-14 07:22:00|767704.6|765704.6|767566.9|765566.9|767810.8|765810.8|767520.3|765520.3|37
1644823330000|2022-02-14 07:22:10|767571|765571|767559.2|765559.2|767592.5|765592.5|767472.5|765472.5|33
1644823340000|2022-02-14 07:22:20|767561.7|765561.7|767567.5|765567.5|767609.7|765609.7|767513|765513|36
1644823350000|2022-02-14 07:22:30|767589.9|765589.9|767572.5|765572.5|767647.3|766155|767094.9|765510.3|37
1644823360000|2022-02-14 07:22:40|767578.3|765578.3|767527.7|765527.7|767710.7|766248.8|767170.8|765508.1|37
1644823370000|2022-02-14 07:22:50|767546.8|765546.8|767470.7|765470.7|767567|765567|767454.8|765454.8|39
1644823380000|2022-02-14 07:23:00|767491|765491|767244.9|765244.9|767491|765491|767218.6|765218.6|40
1644823390000|2022-02-14 07:23:10|767220.4|765220.4|767172.2|765172.2|767257.4|765257.4|767112.5|765112.5|40
1644823400000|2022-02-14 07:23:20|767154.4|765154.4|767233.7|765233.7|767233.7|765233.7|767128.5|765128.5|39
1644823410000|2022-02-14 07:23:30|767180.8|765180.8|767173.4|765173.4|767245.4|765518.2|766518.2|764993.2|39
1644823420000|2022-02-14 07:23:40|767138.3|765138.3|767365.8|765365.8|767369.2|765369.2|767099.1|765099.1|39
1644823430000|2022-02-14 07:23:50|767373.8|765373.8|767038.1|765038.1|767392|765392|767028.2|765028.2|38
1644823440000|2022-02-14 07:24:00|767006.1|765006.1|766855.4|764855.4|767006.1|765006.1|766821.2|764821.2|39
1644823450000|2022-02-14 07:24:10|766844.2|764844.2|766826.2|764826.2|766908.8|764908.8|766763.3|764763.3|38
1644823460000|2022-02-14 07:24:20|766790.7|764790.7|766889.2|764889.2|766918.5|764918.5|766790.7|764790.7|37
1644823470000|2022-02-14 07:24:30|766880.8|764880.8|766835.3|764835.3|766888.5|764888.5|766792.4|764792.4|38
1644823480000|2022-02-14 07:24:40|766820|764820|766542.8|764542.8|766866|765257.8|766257.8|764534.7|37
1644823490000|2022-02-14 07:24:50|766521.4|764521.4|766288.1|764288.1|766560.4|764843.9|765843.9|764288.1|39
1644823500000|2022-02-14 07:25:00|766345.5|764345.5|766344.9|764344.9|766345.5|764843.7|765802.2|764262.5|38
1644823510000|2022-02-14 07:25:10|766321.6|764321.6|766177.4|764177.4|766321.6|764748.3|765748.3|764177.4|39
1644823520000|2022-02-14 07:25:20|765737.2|764737.2|766198|764198|766228.9|764737.2|765715|764153.6|36
1644823530000|2022-02-14 07:25:30|766173.8|764173.8|766154.7|764154.7|766208.5|764706.2|765658|764112.1|36
1644823540000|2022-02-14 07:25:40|766158.7|764158.7|766099.7|764099.7|766170.1|764674.9|765631.8|764093.8|33
1644823550000|2022-02-14 07:25:50|765623.4|764623.4|765630.5|764630.5|766154.8|764653.1|765595.4|764088.1|35
1644823560000|2022-02-14 07:26:00|765628.9|764628.9|766040.3|764040.3|766155.6|764636|765465.7|763904.3|37
1644823570000|2022-02-14 07:26:10|766047|764047|766008.7|764008.7|766100.5|764100.5|765968.5|763968.5|40
1644823580000|2022-02-14 07:26:20|766012.1|764012.1|765943.7|763943.7|766041.9|764041.9|765943.7|763943.7|39
1644823590000|2022-02-14 07:26:30|765938|763938|765954.2|763954.2|766048.1|764481.3|765426.9|763926.5|37
1644823600000|2022-02-14 07:26:40|765961.6|763961.6|765847.1|763847.1|766105.5|764415.7|765415.7|763832.6|39
1644823610000|2022-02-14 07:26:50|765819.1|763819.1|765286.8|764286.8|765844|764305.1|765231.7|763761.7|40
1644823620000|2022-02-14 07:27:00|765269.7|764269.7|765541.1|763541.1|765755.6|764304.7|765082.3|763541.1|40
1644823630000|2022-02-14 07:27:10|765560.8|763560.8|765563|763563|765738.7|764077.2|765053.2|763428.4|39
1644823640000|2022-02-14 07:27:20|765534.7|763534.7|765454.3|763454.3|765534.7|763966.5|764966.5|763411.5|39
1644823650000|2022-02-14 07:27:30|765457|763457|765570|763570|765570|763980|764948.2|763377.7|39
1644823660000|2022-02-14 07:27:40|765668.3|763668.3|765744.6|763744.6|765936.2|763936.2|765668.3|763668.3|40
1644823670000|2022-02-14 07:27:50|765749.4|763749.4|765859|763859|765940.9|763940.9|765518.3|763518.3|39
1644823680000|2022-02-14 07:28:00|765841.4|763841.4|765842|763842|765894.3|763894.3|765838.7|763838.7|37
1644823690000|2022-02-14 07:28:10|765847.3|763847.3|765695.3|763695.3|765856.9|763856.9|765677.9|763677.9|36
1644823700000|2022-02-14 07:28:20|765706.4|763706.4|766201.2|764201.2|766301.3|764729|765690.5|763690.5|38
1644823710000|2022-02-14 07:28:30|766197.5|764197.5|766237.4|764237.4|766312.2|764312.2|766195.4|764195.4|37
1644823720000|2022-02-14 07:28:40|766200|764200|765967|763967|766200|764200|765897.5|763897.5|39
1644823730000|2022-02-14 07:28:50|765947.9|763947.9|765984|763984|766010|764010|765920.8|763920.8|37
1644823740000|2022-02-14 07:29:00|765980.9|763980.9|766137.2|764137.2|766140.1|764623.9|765500|763939|38
1644823750000|2022-02-14 07:29:10|766150.8|764150.8|766124.6|764124.6|766180.6|764180.6|766043.8|764043.8|38
1644823760000|2022-02-14 07:29:20|766151.1|764151.1|766394.8|764394.8|766394.8|764394.8|766100.5|764100.5|38
1644823770000|2022-02-14 07:29:30|766361.9|764361.9|766592.1|764592.1|766638.8|764638.8|766316|764316|40
1644823780000|2022-02-14 07:29:40|766625.2|764625.2|766336.6|764336.6|766646.3|764646.3|766329.1|764329.1|40
1644823790000|2022-02-14 07:29:50|766298|764298|766350.3|764350.3|766369.4|764369.4|766296|764296|40
1644823800000|2022-02-14 07:30:00|766361.1|764361.1|766425.4|764425.4|766533.3|764533.3|766360.3|764360.3|40
1644823810000|2022-02-14 07:30:10|766412.4|764412.4|766809.2|764809.2|766847|764847|766360|764360|38
1644823820000|2022-02-14 07:30:20|766802.7|764802.7|766842.6|764842.6|766925.6|764925.6|766764.9|764764.9|39
1644823830000|2022-02-14 07:30:30|766878.1|764878.1|767171.4|765171.4|767334.7|765334.7|766878.1|764878.1|40
1644823840000|2022-02-14 07:30:40|767166.8|765166.8|766952.2|764952.2|767272.6|765272.6|766612.8|764612.8|40
1644823850000|2022-02-14 07:30:50|766996.9|764996.9|766594.3|764594.3|766996.9|764996.9|766594.3|764594.3|40
1644823860000|2022-02-14 07:31:00|766585.6|764585.6|766416|764416|766623.1|764623.1|766356.6|764356.6|37
1644823870000|2022-02-14 07:31:10|766443.7|764443.7|766511.8|764511.8|766611.3|764611.3|766364.1|764364.1|40
1644823880000|2022-02-14 07:31:20|766530.4|764530.4|766435.2|764435.2|766556.7|764556.7|766431.4|764431.4|40
1644823890000|2022-02-14 07:31:30|766462.3|764462.3|766463.4|764463.4|766543.6|764543.6|766411.1|764411.1|40
1644823900000|2022-02-14 07:31:40|766465.6|764465.6|766506.1|764506.1|766555|764555|766443|764443|40
1644823910000|2022-02-14 07:31:50|766545|764545|766547.9|764547.9|766812.5|764812.5|766536.9|764536.9|38
1644823920000|2022-02-14 07:32:00|766539.3|764539.3|766648.7|764648.7|766738.5|764738.5|766320.4|764320.4|39
1644823930000|2022-02-14 07:32:10|766628.5|764628.5|766880.3|764880.3|767025.7|765025.7|766575.7|764575.7|38
1644823940000|2022-02-14 07:32:20|766870|764870|766644.7|764644.7|766870|764870|766574|764574|40
1644823950000|2022-02-14 07:32:30|766701.1|764701.1|766733.9|764733.9|766795.2|765084.7|766084.7|764528.9|39
1644823960000|2022-02-14 07:32:40|766762.2|764762.2|766695.6|764695.6|766811|764811|766648.6|764648.6|38
1644823970000|2022-02-14 07:32:50|766700.2|764700.2|767117.7|765117.7|767117.7|765117.7|766598.1|764598.1|39
1644823980000|2022-02-14 07:33:00|767112.4|765112.4|766792.4|764792.4|767123.2|765123.2|766644.4|764644.4|40
1644823990000|2022-02-14 07:33:10|766794.9|764794.9|766911.1|764911.1|767126.2|765126.2|766738.5|764738.5|37
1644824000000|2022-02-14 07:33:20|766929.8|764929.8|766922.5|764922.5|767096.1|765096.1|766882.2|764882.2|40
1644824010000|2022-02-14 07:33:30|766913.4|764913.4|766757|764757|766928.2|764928.2|766576|764576|40
1644824020000|2022-02-14 07:33:40|766748.5|764748.5|766626.8|764626.8|766785.8|765264.5|766264.5|764594.4|37
1644824030000|2022-02-14 07:33:50|766535.1|764535.1|766998.3|764998.3|766998.3|765065|766065|764527.8|38
1644824040000|2022-02-14 07:34:00|766972.5|764972.5|767055.8|765055.8|767100.4|765100.4|766923.6|764923.6|39
1644824050000|2022-02-14 07:34:10|767056.5|765056.5|766919.2|764919.2|767128.7|765128.7|766904.3|764904.3|39
1644824060000|2022-02-14 07:34:20|766906|764906|767092.8|765092.8|767092.8|765092.8|766816.8|764816.8|39
1644824070000|2022-02-14 07:34:30|767069.5|765069.5|767144.1|765144.1|767164.4|765164.4|767035.9|765035.9|39
1644824080000|2022-02-14 07:34:40|767162.1|765162.1|766904.2|764904.2|767217.4|765217.4|766805|764805|40
1644824090000|2022-02-14 07:34:50|766890.4|764890.4|766926.8|764926.8|766960.9|764960.9|766641.2|764641.2|39
1644824100000|2022-02-14 07:35:00|766953.9|764953.9|766826.3|764826.3|767001.1|765001.1|766822.7|764822.7|39
1644824110000|2022-02-14 07:35:10|766838.7|764838.7|766710.3|764710.3|766838.7|764838.7|766653.4|764653.4|37
1644824120000|2022-02-14 07:35:20|766701.4|764701.4|766369.5|764369.5|766701.4|764701.4|766038|764038|40
1644824130000|2022-02-14 07:35:30|766311.6|764311.6|766015|764015|766311.6|764311.6|765917.9|763917.9|40
1644824140000|2022-02-14 07:35:40|766040.5|764040.5|766331.4|764331.4|766331.4|764331.4|766017.5|764017.5|37
1644824150000|2022-02-14 07:35:50|766331.2|764331.2|766184.4|764184.4|766331.2|764331.2|766126|764126|38
1644824160000|2022-02-14 07:36:00|766109.7|764109.7|766398|764398|766428.6|764428.6|766060.1|764060.1|39
1644824170000|2022-02-14 07:36:10|766403.9|764403.9|766407.6|764407.6|766457|764457|766342.5|764342.5|38
1644824180000|2022-02-14 07:36:20|766404.2|764404.2|766630.7|764630.7|766630.7|764630.7|766324.4|764324.4|40
1644824190000|2022-02-14 07:36:30|766651.9|764651.9|766723.6|764723.6|766723.6|764723.6|766554.1|764554.1|40
1644824200000|2022-02-14 07:36:40|766707.5|764707.5|766425.8|764425.8|766715.6|764715.6|766411.3|764411.3|39
1644824210000|2022-02-14 07:36:50|766431.2|764431.2|766538.9|764538.9|766545.2|764545.2|766414.8|764414.8|36
1644824220000|2022-02-14 07:37:00|766510.7|764510.7|766418.6|764418.6|766510.7|764510.7|766314.8|764314.8|40
1644824230000|2022-02-14 07:37:10|766414.8|764414.8|766277.2|764277.2|766421.9|764421.9|766277.2|764277.2|37
1644824240000|2022-02-14 07:37:20|766290|764290|766541.7|764541.7|766589.4|764589.4|766180.7|764180.7|40
1644824250000|2022-02-14 07:37:30|766559.2|764559.2|766711.7|764711.7|766722.6|764722.6|766477.5|764477.5|38
1644824260000|2022-02-14 07:37:40|766668.7|764668.7|766750.1|764750.1|766750.1|764750.1|766557|764557|35
1644824270000|2022-02-14 07:37:50|766689.5|764689.5|766554.4|764554.4|766736.5|764736.5|766487.2|764487.2|35
1644824280000|2022-02-14 07:38:00|766602.5|764602.5|766379.6|764379.6|766602.5|764602.5|766342.9|764342.9|40
1644824290000|2022-02-14 07:38:10|766347|764347|766830.4|764830.4|766830.4|764830.4|766317.7|764317.7|38
1644824300000|2022-02-14 07:38:20|766823.5|764823.5|766864.9|764864.9|766864.9|764864.9|766714.5|764714.5|37
1644824310000|2022-02-14 07:38:30|766873.3|764873.3|766778.7|764778.7|766873.3|764873.3|766762.7|764762.7|37
1644824320000|2022-02-14 07:38:40|766774.8|764774.8|766857.2|764857.2|766877.6|764877.6|766735.1|764735.1|37
1644824330000|2022-02-14 07:38:50|766829.1|764829.1|766819.2|764819.2|766913|764913|766819.2|764819.2|36
1644824340000|2022-02-14 07:39:00|766790.5|764790.5|766864.5|764864.5|766914.3|764914.3|766705.5|764705.5|39
1644824350000|2022-02-14 07:39:10|766867.4|764867.4|766837.8|764837.8|766953.6|764953.6|766818|764818|36
1644824360000|2022-02-14 07:39:20|766875.1|764875.1|767007.9|765007.9|767007.9|765302.4|766302.4|764738.3|39
1644824370000|2022-02-14 07:39:30|767028.8|765028.8|766953.9|764953.9|767143.7|765143.7|766953.9|764953.9|38
1644824380000|2022-02-14 07:39:40|766963.9|764963.9|767124.6|765124.6|767124.6|765124.6|766953|764953|38
1644824390000|2022-02-14 07:39:50|767123.3|765123.3|767049.4|765049.4|767148.8|765148.8|766990.1|764990.1|39
1644824400000|2022-02-14 07:40:00|767073|765073|766847.1|764847.1|767073|765073|766820.4|764820.4|39
1644824410000|2022-02-14 07:40:10|766834.6|764834.6|766603.7|764603.7|766850.1|765243.3|766242.6|764540.9|37
1644824420000|2022-02-14 07:40:20|766616.9|764616.9|766421.2|764421.2|766617.4|764617.4|766354.5|764354.5|36
1644824430000|2022-02-14 07:40:30|766459|764459|766369|764369|766513.8|764513.8|766299.8|764299.8|38
1644824440000|2022-02-14 07:40:40|766381.5|764381.5|766383.6|764383.6|766383.6|764383.6|766308.7|764308.7|36
1644824450000|2022-02-14 07:40:50|766367.6|764367.6|766207.1|764207.1|766367.6|764367.6|766168|764168|33
1644824460000|2022-02-14 07:41:00|766245|764245|766243.4|764243.4|766574.5|764574.5|766183.6|764183.6|40
1644824470000|2022-02-14 07:41:10|766168.8|764168.8|766192.5|764192.5|766259.6|764259.6|766150.9|764150.9|34
1644824480000|2022-02-14 07:41:20|766209.9|764209.9|766445|764445|766466.5|764778.4|765778.4|764152.7|35
1644824490000|2022-02-14 07:41:30|766469.4|764469.4|766410.5|764410.5|766489.9|764489.9|766361|764361|35
1644824500000|2022-02-14 07:41:40|766422.9|764422.9|766525|764525|766534.6|764534.6|766381.6|764381.6|35
1644824510000|2022-02-14 07:41:50|766511.2|764511.2|766364.8|764364.8|766526.3|764526.3|766256.2|764256.2|34
1644824520000|2022-02-14 07:42:00|766360.8|764360.8|766425.5|764425.5|766450.5|764450.5|766190|764190|37
1644824530000|2022-02-14 07:42:10|765934.4|764934.4|766742.4|764742.4|766742.4|764934.4|765934.4|764355|37
1644824540000|2022-02-14 07:42:20|766739.1|764739.1|766615|764615|766775.5|764775.5|766566.9|764566.9|38
1644824550000|2022-02-14 07:42:30|766561.9|764561.9|766682.3|764682.3|766725.6|765198.7|766198.7|764449.6|36
1644824560000|2022-02-14 07:42:40|766664.1|764664.1|766675.3|764675.3|766787.8|764787.8|766609.6|764609.6|35
1644824570000|2022-02-14 07:42:50|766647.6|764647.6|766504.4|764504.4|766673.1|764673.1|766489.6|764489.6|32
1644824580000|2022-02-14 07:43:00|766534.4|764534.4|766202.6|765202.6|766700.5|765228.9|766123|764479.9|36
1644824590000|2022-02-14 07:43:10|766181|765181|766195.9|765195.9|766201|765201|766181|765181|30
1644824600000|2022-02-14 07:43:20|766193.8|765193.8|766184.2|765184.2|766632.8|765205.6|766138.8|764632.8|32
1644824610000|2022-02-14 07:43:30|766191.3|765191.3|766622.5|764622.5|766646|765191.3|766174.2|764526.8|27
1644824620000|2022-02-14 07:43:40|766663.8|764663.8|766551.7|764551.7|766663.8|764663.8|766549.4|764549.4|34
1644824630000|2022-02-14 07:43:50|766559.5|764559.5|766530.3|764530.3|766617.9|764617.9|766522|764522|25
1644824640000|2022-02-14 07:44:00|766554.4|764554.4|766471.7|764471.7|766554.4|764554.4|766268.6|764268.6|37
1644824650000|2022-02-14 07:44:10|766398.9|764398.9|766083.3|764083.3|766398.9|764600|765568.7|764058.6|36
1644824660000|2022-02-14 07:44:20|766079|764079|765864.8|763864.8|766095.2|764613.5|765613.5|763795.2|37
1644824670000|2022-02-14 07:44:30|765859.3|763859.3|765739.3|763739.3|765895.8|763895.8|765669.9|763669.9|39
1644824680000|2022-02-14 07:44:40|765679.7|763679.7|765536.8|763536.8|765713.3|764052.5|765052.5|763493.3|39
1644824690000|2022-02-14 07:44:50|765535.8|763535.8|765206.8|763206.8|765535.8|763535.8|765091.6|763091.6|40
1644824700000|2022-02-14 07:45:00|765242.6|763242.6|765393.2|763393.2|765543.1|763543.1|765187.8|763187.8|40
1644824710000|2022-02-14 07:45:10|765356.9|763356.9|765375.4|763375.4|765628|763628|765280.5|763280.5|38
1644824720000|2022-02-14 07:45:20|765390.5|763390.5|765220.4|763220.4|765461|763461|765171.2|763171.2|35
1644824730000|2022-02-14 07:45:30|765192.1|763192.1|765329.7|763329.7|765350.8|763832.8|764695.9|763192.1|33
1644824740000|2022-02-14 07:45:40|765325|763325|765580.3|763580.3|765607|764058.6|765058.6|763306.2|36
1644824750000|2022-02-14 07:45:50|765577|763577|765408.6|763408.6|765577|764017.5|764997.8|763408.6|36
1644824760000|2022-02-14 07:46:00|765415.5|763415.5|765130.8|763130.8|765521.8|763949.8|764881.6|763068.5|40
1644824770000|2022-02-14 07:46:10|765134|763134|765082.2|763082.2|765376.9|763376.9|765082.2|763082.2|38
1644824780000|2022-02-14 07:46:20|765095|763095|765326|763326|765412.4|763877|764758.7|763093.7|39
1644824790000|2022-02-14 07:46:30|765287.8|763287.8|765384.5|763384.5|765417.9|763849.1|764843.2|763283|39
1644824800000|2022-02-14 07:46:40|765361.4|763361.4|765444.4|763444.4|765498.9|763498.9|765319.8|763319.8|38
1644824810000|2022-02-14 07:46:50|765481.4|763481.4|765288.9|763288.9|765524.7|763524.7|765278|763278|36
1644824820000|2022-02-14 07:47:00|765303.5|763303.5|765166.7|763166.7|765438.9|763438.9|765166.7|763166.7|36
1644824830000|2022-02-14 07:47:10|765198.6|763198.6|764691.9|763691.9|765240.4|763715.7|764691.2|763149.2|31
1644824840000|2022-02-14 07:47:20|764697.1|763697.1|765084.5|763084.5|765184.1|763709.1|764648.5|763036.5|32
1644824850000|2022-02-14 07:47:30|765092.9|763092.9|764770.4|762770.4|765122.7|763122.7|764715.4|762715.4|36
1644824860000|2022-02-14 07:47:40|764776.9|762776.9|764554.9|762554.9|764797.5|762797.5|764532.1|762532.1|35
1644824870000|2022-02-14 07:47:50|764681.8|762681.8|764910.1|762910.1|765274.6|763274.6|764681.8|762681.8|40
1644824880000|2022-02-14 07:48:00|764893.6|762893.6|764910.8|762910.8|765036.4|763036.4|764858.5|762858.5|40
1644824890000|2022-02-14 07:48:10|765123.1|763123.1|765147.5|763147.5|765195.2|763195.2|765065.5|763065.5|38
1644824900000|2022-02-14 07:48:20|765148.6|763148.6|765213.2|763213.2|765292.2|763292.2|765085.1|763085.1|34
1644824910000|2022-02-14 07:48:30|765222.9|763222.9|764961.5|762961.5|765252.1|763685.5|764685.5|762961.5|36
1644824920000|2022-02-14 07:48:40|764986.3|762986.3|764790.3|762790.3|765033.9|763033.9|764770|762770|37
1644824930000|2022-02-14 07:48:50|764805|762805|765036.5|763036.5|765067.5|763067.5|764805|762805|34
1644824940000|2022-02-14 07:49:00|765034.9|763034.9|765058.6|763058.6|765130.1|763130.1|765000.1|763000.1|34
1644824950000|2022-02-14 07:49:10|765005.6|763005.6|765340|763340|765405.5|763405.5|764994.2|762994.2|39
1644824960000|2022-02-14 07:49:20|765328.6|763328.6|765402.2|763402.2|765421|763421|765328.6|763328.6|34
1644824970000|2022-02-14 07:49:30|765403.7|763403.7|765106|764106|765590.6|764156.9|765106|763296.7|34
1644824980000|2022-02-14 07:49:40|765143.4|764143.4|765577.9|763577.9|765741.2|764146|765111.9|763571.5|39
1644824990000|2022-02-14 07:49:50|765587.8|763587.8|765701.7|763701.7|765701.7|763701.7|765473.8|763473.8|37
1644825000000|2022-02-14 07:50:00|765669.4|763669.4|765639.6|763639.6|765684|763684|765618.3|763618.3|37
1644825010000|2022-02-14 07:50:10|765646.2|763646.2|765628|763628|765748.7|763748.7|765612.9|763612.9|39
1644825020000|2022-02-14 07:50:20|765628.9|763628.9|766043.5|764043.5|766091.1|764528.9|765528.9|763541.6|39
1644825030000|2022-02-14 07:50:30|765556.3|764556.3|765975.6|763975.6|766291.2|764653.1|765556.3|763969.5|37
1644825040000|2022-02-14 07:50:40|765972.2|763972.2|766168.6|764168.6|766210.1|764210.1|765850.8|763850.8|38
1644825050000|2022-02-14 07:50:50|766176.4|764176.4|766209.7|764209.7|766239.1|764239.1|766120.9|764120.9|37
1644825060000|2022-02-14 07:51:00|766187.2|764187.2|766131|764131|766201.3|764201.3|766124|764124|40
1644825070000|2022-02-14 07:51:10|766136.9|764136.9|765868.4|763868.4|766143.6|764143.6|765862.3|763862.3|37
1644825080000|2022-02-14 07:51:20|765858.1|763858.1|765606.6|763606.6|765879.6|763879.6|765606.6|763606.6|37
1644825090000|2022-02-14 07:51:30|765600.1|763600.1|765704.9|763704.9|765720.8|764215.9|765215.9|763519.6|36
1644825100000|2022-02-14 07:51:40|765668.7|763668.7|765686.2|763686.2|765714.1|764220.9|765154.5|763630.7|35
1644825110000|2022-02-14 07:51:50|765195.4|764195.4|765675.9|763675.9|765708.3|764201|765179.5|763588|36
1644825120000|2022-02-14 07:52:00|765779.6|763779.6|765951.8|763951.8|766043.7|764043.7|765751.7|763751.7|37
1644825130000|2022-02-14 07:52:10|765957.6|763957.6|765456.5|764456.5|766037.4|764495|765447.7|763927.5|31
1644825140000|2022-02-14 07:52:20|765440.9|764440.9|765630.6|763630.6|766097|764440.9|765440.9|763630.6|34
1644825150000|2022-02-14 07:52:30|765641.2|763641.2|765604.6|763604.6|765657.7|764135.3|765135.3|763569.8|39
1644825160000|2022-02-14 07:52:40|765604.4|763604.4|765815.8|763815.8|765816.9|764157.5|765124.1|763604.4|34
1644825170000|2022-02-14 07:52:50|765811.4|763811.4|766006.6|764006.6|766039.9|764039.9|765811.4|763811.4|35
1644825180000|2022-02-14 07:53:00|766007.5|764007.5|765882.3|763882.3|766020.2|764020.2|765829.5|763829.5|36
1644825190000|2022-02-14 07:53:10|765874.7|763874.7|765914.4|763914.4|766028.9|764028.9|765874.7|763874.7|38
1644825200000|2022-02-14 07:53:20|765908.3|763908.3|765912.3|763912.3|765949.3|763949.3|765862.2|763862.2|35
1644825210000|2022-02-14 07:53:30|766028.6|764028.6|766098|764098|766132.4|764132.4|766028.6|764028.6|31
1644825220000|2022-02-14 07:53:40|766026.4|764026.4|766063.2|764063.2|766090|764517|765517|763977.9|33
1644825230000|2022-02-14 07:53:50|766037.3|764037.3|765642.6|764642.6|766159.1|764653.6|765635.4|763990.6|33
1644825240000|2022-02-14 07:54:00|765639.6|764639.6|765988.8|763988.8|766152.2|764639.6|765636.3|763975.1|37
1644825250000|2022-02-14 07:54:10|766005.7|764005.7|765988.3|763988.3|766055|764544.7|765502.7|763869.2|36
1644825260000|2022-02-14 07:54:20|765969.6|763969.6|765785.8|763785.8|765984.1|763984.1|765781.5|763781.5|37
1644825270000|2022-02-14 07:54:30|765770.5|763770.5|765610.9|763610.9|765789.5|763789.5|765589.6|763589.6|36
1644825280000|2022-02-14 07:54:40|765602.2|763602.2|765531.4|763531.4|765722.8|763722.8|765525.3|763525.3|38
1644825290000|2022-02-14 07:54:50|765537.7|763537.7|765527.3|763527.3|765537.7|763537.7|765428.5|763428.5|40
1644825300000|2022-02-14 07:55:00|765506.4|763506.4|765644.1|763644.1|765644.1|764105|765093.1|763506.4|33
1644825310000|2022-02-14 07:55:10|765634.9|763634.9|765622.9|763622.9|765741.1|764170.3|765170.3|763592.9|35
1644825320000|2022-02-14 07:55:20|765617.4|763617.4|765619.8|763619.8|765659|763659|765596.3|763596.3|35
1644825330000|2022-02-14 07:55:30|765626.9|763626.9|765764.5|763764.5|765841.9|763841.9|765590.6|763590.6|36
1644825340000|2022-02-14 07:55:40|765764.3|763764.3|765930.9|763930.9|765938.2|763938.2|765748.9|763748.9|36
1644825350000|2022-02-14 07:55:50|765913.7|763913.7|765973.8|763973.8|766089.6|764089.6|765913.7|763913.7|39
1644825360000|2022-02-14 07:56:00|765980.1|763980.1|765863.7|763863.7|765980.1|763980.1|765853.6|763853.6|38
1644825370000|2022-02-14 07:56:10|765843.8|763843.8|765945.3|763945.3|765945.3|764411.7|765384.6|763829.4|36
1644825380000|2022-02-14 07:56:20|765935.9|763935.9|765966.6|763966.6|765973|764465.5|765426.5|763915.7|35
1644825390000|2022-02-14 07:56:30|765951.6|763951.6|765999.6|763999.6|766081.9|764548.5|765494.1|763951.6|33
1644825400000|2022-02-14 07:56:40|765483.5|764483.5|766025.6|764025.6|766049|764498|765483.5|763978.3|36
1644825410000|2022-02-14 07:56:50|766048.4|764048.4|765541.2|764541.2|766122.5|764577.9|765518.8|764002.3|34
1644825420000|2022-02-14 07:57:00|766046.1|764046.1|766213.4|764213.4|766249.1|764546.3|765533.4|764011.2|33
1644825430000|2022-02-14 07:57:10|766248.7|764248.7|766206.5|764206.5|766283.2|764283.2|766164.2|764164.2|39
1644825440000|2022-02-14 07:57:20|766225.2|764225.2|766319.5|764319.5|766371.4|764801.5|765801.5|764225.2|36
1644825450000|2022-02-14 07:57:30|766319.9|764319.9|766315.6|764315.6|766331.3|764829.9|765829.9|764237.4|35
1644825460000|2022-02-14 07:57:40|766320.5|764320.5|766316.8|764316.8|766397.8|764397.8|766302.6|764302.6|30
1644825470000|2022-02-14 07:57:50|766321.4|764321.4|766307.3|764307.3|766321.4|764321.4|766186.7|764186.7|39
1644825480000|2022-02-14 07:58:00|766313|764313|766198.3|764198.3|766354.5|764714.1|765714.1|764155|35
1644825490000|2022-02-14 07:58:10|766165.5|764165.5|766089.3|764089.3|766178.1|764178.1|766088|764088|32
1644825500000|2022-02-14 07:58:20|766151.8|764151.8|766083.1|764083.1|766151.8|764592.7|765514.5|763944.9|34
1644825510000|2022-02-14 07:58:30|766094.9|764094.9|765594|764594|766116.5|764612.6|765550.5|764036.2|32
1644825520000|2022-02-14 07:58:40|766012.8|764012.8|766242.6|764242.6|766253.8|764689.5|765689.5|763874.1|38
1644825530000|2022-02-14 07:58:50|766207.5|764207.5|766128.5|764128.5|766219.5|764219.5|766128.5|764128.5|35
1644825540000|2022-02-14 07:59:00|766060.4|764060.4|765960.7|763960.7|766127.2|764566|765566|763933.5|37
1644825550000|2022-02-14 07:59:10|765915.8|763915.8|766155.2|764155.2|766155.2|764155.2|765915.8|763915.8|33
1644825560000|2022-02-14 07:59:20|766132|764132|766158.9|764158.9|766198.1|764198.1|766104.5|764104.5|33
1644825570000|2022-02-14 07:59:30|766152.9|764152.9|766151.4|764151.4|766215.9|764215.9|766070.2|764070.2|37
1644825580000|2022-02-14 07:59:40|766167.2|764167.2|766312.4|764312.4|766312.4|764312.4|766121.1|764121.1|34
1644825590000|2022-02-14 07:59:50|766292.1|764292.1|766303.7|764303.7|766360.4|764360.4|766252.6|764252.6|37
1644825600000|2022-02-14 08:00:00|766296.2|764296.2|766391.3|764391.3|766392|764881.6|765813.7|764254.4|38
1644825610000|2022-02-14 08:00:10|766418.2|764418.2|766219.1|765219.1|766753|765260.8|766192.9|764418.2|40
1644825620000|2022-02-14 08:00:20|766237.2|765237.2|766851.7|764851.7|766851.7|765276|766204.9|764688.6|32
1644825630000|2022-02-14 08:00:30|766835.3|764835.3|766968.6|764968.6|767008.4|765308.5|766308.5|764751.8|38
1644825640000|2022-02-14 08:00:40|766981.3|764981.3|767152.2|765152.2|767152.2|765551.7|766550.3|764936.5|40
1644825650000|2022-02-14 08:00:50|767134.6|765134.6|767436.3|765436.3|767457.6|765696.7|766696.7|765131.2|40
1644825660000|2022-02-14 08:01:00|767383.2|765383.2|767239.8|765239.8|767556.4|765987|766987|765180.7|39
1644825670000|2022-02-14 08:01:10|767255.6|765255.6|767408.6|765408.6|767408.6|765408.6|767242.5|765242.5|38
1644825680000|2022-02-14 08:01:20|767387.9|765387.9|767315.4|765315.4|767425|765425|767285.1|765285.1|40
1644825690000|2022-02-14 08:01:30|767317.4|765317.4|767354.9|765354.9|767440.9|765787.8|766787.8|765282|35
1644825700000|2022-02-14 08:01:40|767344.8|765344.8|767294|765294|767394|765394|767238.3|765238.3|38
1644825710000|2022-02-14 08:01:50|767304.5|765304.5|767181.6|765181.6|767304.5|765304.5|767163.3|765163.3|38
1644825720000|2022-02-14 08:02:00|767152.8|765152.8|767161.1|765161.1|767242|765694.9|766694.9|765132.9|39
1644825730000|2022-02-14 08:02:10|767175.9|765175.9|767279.9|765279.9|767318.1|765684.7|766684.7|765135.6|39
1644825740000|2022-02-14 08:02:20|767269.3|765269.3|766892.3|764892.3|767369.3|765369.3|766887.2|764887.2|39
1644825750000|2022-02-14 08:02:30|766860.9|764860.9|767076.6|765076.6|767165|765165|766721.5|764721.5|37
1644825760000|2022-02-14 08:02:40|767047.8|765047.8|767091.8|765091.8|767260.8|765260.8|767034.9|765034.9|38
1644825770000|2022-02-14 08:02:50|767111.9|765111.9|767062.9|765062.9|767202.8|765202.8|767039.3|765039.3|38
1644825780000|2022-02-14 08:03:00|767109.7|765109.7|767030.6|765030.6|767177.9|765177.9|767011.2|765011.2|39
1644825790000|2022-02-14 08:03:10|767030|765030|766879.1|764879.1|767080.2|765080.2|766847.5|764847.5|34
1644825800000|2022-02-14 08:03:20|766877|764877|766920.1|764920.1|766950.7|764950.7|766809.8|764809.8|37
1644825810000|2022-02-14 08:03:30|766936.3|764936.3|766743.9|764743.9|766936.3|764936.3|766716.7|764716.7|38
1644825820000|2022-02-14 08:03:40|766757.4|764757.4|766654.3|764654.3|766822.5|764822.5|766593.8|764593.8|38
1644825830000|2022-02-14 08:03:50|766660|764660|766662|764662|766682.7|764682.7|766579|764579|39
1644825840000|2022-02-14 08:04:00|766637.9|764637.9|766310.1|764310.1|766664|764664|766269.3|764269.3|37
1644825850000|2022-02-14 08:04:10|766294.4|764294.4|766251.8|764251.8|766375.9|764375.9|766136.1|764136.1|39
1644825860000|2022-02-14 08:04:20|766264.3|764264.3|766062.4|765062.4|766567.1|765062.4|766062.4|764254.3|35
1644825870000|2022-02-14 08:04:30|766560.6|764560.6|766439.9|764439.9|766613.1|765093.7|765987.5|764439.9|36
1644825880000|2022-02-14 08:04:40|766461.6|764461.6|766557|764557|766577.2|765009.3|765975.6|764451|32
1644825890000|2022-02-14 08:04:50|766573.7|764573.7|766445.1|764445.1|766600.7|765095.6|766077.9|764427.2|36
1644825900000|2022-02-14 08:05:00|766450.7|764450.7|766523.6|764523.6|766577|764577|766439.3|764439.3|39
1644825910000|2022-02-14 08:05:10|766538.6|764538.6|766669.9|764669.9|766669.9|764669.9|766496|764496|39
1644825920000|2022-02-14 08:05:20|766673.6|764673.6|766866|764866|766866|764866|766623.3|764623.3|37
1644825930000|2022-02-14 08:05:30|766811.5|764811.5|766840.5|764840.5|766925.4|764925.4|766747.1|764747.1|39
1644825940000|2022-02-14 08:05:40|766866.8|764866.8|766800.7|764800.7|766872.8|765390|766331.5|764733.3|36
1644825950000|2022-02-14 08:05:50|766785.7|764785.7|766723.2|764723.2|766795|764795|766658.3|764658.3|39
1644825960000|2022-02-14 08:06:00|766710.5|764710.5|766574.8|764574.8|766823.7|765118.7|766118.7|764534.1|39
1644825970000|2022-02-14 08:06:10|766554.3|764554.3|766770|764770|766795|765069.5|766069.5|764544.3|38
1644825980000|2022-02-14 08:06:20|766643.1|764643.1|766896|764896|767032.1|765382.7|766236.8|764643.1|38
1644825990000|2022-02-14 08:06:30|766907.9|764907.9|766826.2|764826.2|766907.9|764907.9|766696.4|764696.4|37
1644826000000|2022-02-14 08:06:40|766868.3|764868.3|766859|764859|766905.1|764905.1|766848.2|764848.2|31
1644826010000|2022-02-14 08:06:50|766851.9|764851.9|766616.1|764616.1|766851.9|764851.9|766587.4|764587.4|38
1644826020000|2022-02-14 08:07:00|766609.6|764609.6|766528.3|764528.3|766620.6|764620.6|766513.5|764513.5|38
1644826030000|2022-02-14 08:07:10|766527|764527|766341.9|764341.9|766582.9|764582.9|766341.9|764341.9|40
1644826040000|2022-02-14 08:07:20|766359.4|764359.4|766331.5|764331.5|766422.7|764422.7|766331.5|764331.5|37
1644826050000|2022-02-14 08:07:30|766373.5|764373.5|766364.4|764364.4|766422.5|764884|765884|764324.7|36
1644826060000|2022-02-14 08:07:40|766326.8|764326.8|766250.7|764250.7|766382.7|764697.5|765697.5|764196.8|37
1644826070000|2022-02-14 08:07:50|766234.3|764234.3|766111.2|764111.2|766273.9|764758.2|765749.4|764074.2|40
1644826080000|2022-02-14 08:08:00|766115|764115|765909.9|763909.9|766215.8|764482.7|765461.9|763872.6|39
1644826090000|2022-02-14 08:08:10|765907.4|763907.4|765927|763927|765943.9|764371|765295.5|763808.2|37
1644826100000|2022-02-14 08:08:20|765911.4|763911.4|765772.6|763772.6|765936.2|764340.3|765323.9|763652.7|38
1644826110000|2022-02-14 08:08:30|765758.3|763758.3|765784.2|763784.2|765784.7|764267.5|765256.8|763702.1|33
1644826120000|2022-02-14 08:08:40|765783.8|763783.8|765724.3|763724.3|765848.5|764283.5|765209.4|763716|36
1644826130000|2022-02-14 08:08:50|765940.1|763940.1|765703.2|763703.2|765963.3|764458.7|765270.9|763703.2|40
1644826140000|2022-02-14 08:09:00|765231|764231|765763.6|763763.6|765866.7|764231|765196.7|763689.8|38
1644826150000|2022-02-14 08:09:10|765786.2|763786.2|765525|763525|765890.4|764208.7|765208.7|763358.3|39
1644826160000|2022-02-14 08:09:20|765541.3|763541.3|765769.4|763769.4|765792|764123.3|765009.5|763505.4|40
1644826170000|2022-02-14 08:09:30|765804.1|763804.1|765650.6|763650.6|765979.7|764342.3|765342.3|763538.1|38
1644826180000|2022-02-14 08:09:40|765088|764088|765409.1|763409.1|765596.9|764088|765088|763378.3|39
1644826190000|2022-02-14 08:09:50|765423.8|763423.8|765525.6|763525.6|765583.2|763583.2|765370.4|763370.4|35
1644826200000|2022-02-14 08:10:00|765526.9|763526.9|765531.1|763531.1|765538.6|763538.6|765425.8|763425.8|37
1644826210000|2022-02-14 08:10:10|765544.4|763544.4|765605.5|763605.5|765605.5|764136.2|765043.7|763513.6|31
1644826220000|2022-02-14 08:10:20|765642.1|763642.1|765352.7|763352.7|765696.1|764164.7|765164.7|763352.7|35
1644826230000|2022-02-14 08:10:30|765371.6|763371.6|765309.9|763309.9|765384.5|763871.9|764871.9|763276.5|37
1644826240000|2022-02-14 08:10:40|765298.4|763298.4|764891.7|762891.7|765311.1|763311.1|764871.4|762871.4|38
1644826250000|2022-02-14 08:10:50|764892.4|762892.4|765514.9|763514.9|765514.9|763514.9|764892.4|762892.4|39
1644826260000|2022-02-14 08:11:00|765551.8|763551.8|765612.9|763612.9|765649.1|763649.1|765463|763463|39
1644826270000|2022-02-14 08:11:10|765619.6|763619.6|765832.8|763832.8|765852.9|763852.9|765615.1|763615.1|36
1644826280000|2022-02-14 08:11:20|765829.8|763829.8|765872.3|763872.3|765886.6|764350.2|765350.2|763815.5|36
1644826290000|2022-02-14 08:11:30|765882.5|763882.5|765836|763836|766047.6|764047.6|765789|763789|38
1644826300000|2022-02-14 08:11:40|765858.4|763858.4|766575.3|764575.3|766585.5|764585.5|765858.4|763858.4|40
1644826310000|2022-02-14 08:11:50|766618.4|764618.4|766829.5|764829.5|766836.2|764836.2|766579.2|764579.2|40
1644826320000|2022-02-14 08:12:00|766860.3|764860.3|766907.2|764907.2|766941.2|764941.2|766737.1|764737.1|40
1644826330000|2022-02-14 08:12:10|766930.8|764930.8|766788|764788|767012.6|765012.6|766779.7|764779.7|39
1644826340000|2022-02-14 08:12:20|766799.3|764799.3|766846.6|764846.6|766976.8|764976.8|766739.8|764739.8|36
1644826350000|2022-02-14 08:12:30|766810.1|764810.1|766766.4|764766.4|766838.2|764838.2|766736.7|764736.7|37
1644826360000|2022-02-14 08:12:40|766754|764754|766779.5|764779.5|766824.1|765288.9|766237.4|764728.2|37
1644826370000|2022-02-14 08:12:50|766296.8|765296.8|766334.3|764334.3|766755.3|765296.8|766296.8|764323.6|39
1644826380000|2022-02-14 08:13:00|766315.1|764315.1|766194.6|764194.6|766318.1|764318.1|766194.6|764194.6|38
1644826390000|2022-02-14 08:13:10|766209.8|764209.8|766178|764178|766301.4|764640.4|765640.4|764168.9|39
1644826400000|2022-02-14 08:13:20|766164.4|764164.4|766282.9|764282.9|766308.6|764655.2|765655.2|764097.1|39
1644826410000|2022-02-14 08:13:30|766276.3|764276.3|766140.4|764140.4|766276.3|764276.3|766140.4|764140.4|37
1644826420000|2022-02-14 08:13:40|766147.4|764147.4|766101.5|764101.5|766174.6|764651.5|765651.5|764101.5|38
1644826430000|2022-02-14 08:13:50|766100.6|764100.6|766212.6|764212.6|766377|764377|766100.6|764100.6|37
1644826440000|2022-02-14 08:14:00|766221.9|764221.9|766244.3|764244.3|766258.8|764258.8|766116.7|764116.7|34
1644826450000|2022-02-14 08:14:10|766247.9|764247.9|766225.6|764225.6|766301.3|764301.3|766021.5|764021.5|38
1644826460000|2022-02-14 08:14:20|766192.4|764192.4|766045.4|764045.4|766206.2|764518.9|765518.9|763906.7|39
1644826470000|2022-02-14 08:14:30|766025.4|764025.4|765728.2|763728.2|766042.1|764042.1|765728.2|763728.2|37
1644826480000|2022-02-14 08:14:40|765700.9|763700.9|765738.1|763738.1|765781.5|764220.1|765220.1|763692.1|37
1644826490000|2022-02-14 08:14:50|765736.8|763736.8|765525.5|763525.5|765736.8|764198.4|765198.4|763463.5|40
1644826500000|2022-02-14 08:15:00|765533.5|763533.5|765313.2|763313.2|765544.4|764036.2|765036.2|763296.5|38
1644826510000|2022-02-14 08:15:10|765303.3|763303.3|765232.2|763232.2|765348.8|763348.8|765174.5|763174.5|40
1644826520000|2022-02-14 08:15:20|765235.6|763235.6|765550.9|763550.9|765550.9|763550.9|765223.1|763223.1|35
1644826530000|2022-02-14 08:15:30|765525.7|763525.7|765718.2|763718.2|765718.2|763718.2|765525.7|763525.7|38
1644826540000|2022-02-14 08:15:40|765739.4|763739.4|765858.5|763858.5|765905.5|763905.5|765640.1|763640.1|36
1644826550000|2022-02-14 08:15:50|765807.1|763807.1|766025.1|764025.1|766044.9|764044.9|765781.2|763781.2|39
1644826560000|2022-02-14 08:16:00|766002.4|764002.4|766123.8|764123.8|766146.3|764540.2|765540.2|763933.3|40
1644826570000|2022-02-14 08:16:10|766128.9|764128.9|766244.4|764244.4|766264|764264|766098.3|764098.3|39
1644826580000|2022-02-14 08:16:20|766259.4|764259.4|766239.2|764239.2|766279.4|764279.4|766174.1|764174.1|31
1644826590000|2022-02-14 08:16:30|766249.5|764249.5|766228.8|764228.8|766276.5|764276.5|766190.2|764190.2|35
1644826600000|2022-02-14 08:16:40|766236|764236|766089.3|764089.3|766257.8|764257.8|766029.3|764029.3|35
1644826610000|2022-02-14 08:16:50|766069.6|764069.6|765771.8|763771.8|766088.4|764088.4|765771.8|763771.8|38
1644826620000|2022-02-14 08:17:00|765775|763775|765852.1|763852.1|765871.6|763871.6|765660.7|763660.7|39
1644826630000|2022-02-14 08:17:10|765890.9|763890.9|765912.3|763912.3|766002.9|764002.9|765890.9|763890.9|33
1644826640000|2022-02-14 08:17:20|765909.7|763909.7|766072.9|764072.9|766072.9|764072.9|765893.1|763893.1|31
1644826650000|2022-02-14 08:17:30|766090.6|764090.6|765954.7|763954.7|766090.6|764090.6|765833.1|763833.1|34
1644826660000|2022-02-14 08:17:40|765949.1|763949.1|766069.6|764069.6|766069.6|764069.6|765903|763903|31
1644826670000|2022-02-14 08:17:50|766050.1|764050.1|766037.1|764037.1|766064.8|764541.9|765541.9|763996.5|33
1644826680000|2022-02-14 08:18:00|766051.9|764051.9|765954.1|763954.1|766062.2|764442|765442|763902.8|33
1644826690000|2022-02-14 08:18:10|765964|763964|765910.1|763910.1|765977.6|763977.6|765805.5|763805.5|38
1644826700000|2022-02-14 08:18:20|765920.8|763920.8|765987.8|763987.8|766004.1|764004.1|765920.8|763920.8|38
1644826710000|2022-02-14 08:18:30|765983.3|763983.3|766042.2|764042.2|766086.8|764086.8|765927|763927|39
1644826720000|2022-02-14 08:18:40|766051.4|764051.4|766067.9|764067.9|766086.3|764086.3|766009|764009|39
1644826730000|2022-02-14 08:18:50|766069|764069|766232.6|764232.6|766283.5|764812.9|765770.5|764035.6|33
1644826740000|2022-02-14 08:19:00|766257|764257|766223.7|764223.7|766257|764257|766176.7|764176.7|36
1644826750000|2022-02-14 08:19:10|766245.2|764245.2|765779.1|764779.1|766292.1|764807.2|765715|764219.9|36
1644826760000|2022-02-14 08:19:20|765779.7|764779.7|765824.3|764824.3|766302.6|764836.1|765777.1|764290|33
1644826770000|2022-02-14 08:19:30|765832.1|764832.1|766077.9|765077.9|766636.1|765096.5|765832.1|764463.5|33
1644826780000|2022-02-14 08:19:40|766570.9|764570.9|766542.8|764542.8|766618|765128.1|766040.7|764542.8|37
1644826790000|2022-02-14 08:19:50|766546.9|764546.9|766391.3|764391.3|766546.9|765030.5|765854.8|764362.4|40
1644826800000|2022-02-14 08:20:00|766405.7|764405.7|766550.3|764550.3|766563.4|765034.5|766034.5|764357.4|37
1644826810000|2022-02-14 08:20:10|766541.2|764541.2|766119.7|765119.7|766584.5|765120.8|766038.3|764539.5|39
1644826820000|2022-02-14 08:20:20|766107.6|765107.6|766085.5|765085.5|766624.9|765147.2|766054.9|764563|38
1644826830000|2022-02-14 08:20:30|766099.7|765099.7|766180.5|764180.5|766430.4|765099.7|765787.3|764037.1|40
1644826840000|2022-02-14 08:20:40|766179.5|764179.5|766193|764193|766391.7|764391.7|766179.5|764179.5|35
1644826850000|2022-02-14 08:20:50|766220.8|764220.8|766447.2|764447.2|766466.5|764999.2|765950.9|764220.8|33
1644826860000|2022-02-14 08:21:00|766441.6|764441.6|765986.9|764986.9|766455.9|765001.8|765956.4|764413.3|35
1644826870000|2022-02-14 08:21:10|765975.8|764975.8|766393.9|764393.9|766408.9|764975.8|765975.8|764280.4|38
1644826880000|2022-02-14 08:21:20|766386.8|764386.8|766541.2|764541.2|766589.3|764589.3|766386.8|764386.8|37
1644826890000|2022-02-14 08:21:30|766543.2|764543.2|766526.3|764526.3|766583.2|764583.2|766464.7|764464.7|35
1644826900000|2022-02-14 08:21:40|766524.5|764524.5|766513.9|764513.9|766568.3|764991.7|765989.1|764498.3|38
1644826910000|2022-02-14 08:21:50|766510.5|764510.5|766487.9|764487.9|766561|764561|766397.5|764397.5|38
1644826920000|2022-02-14 08:22:00|766517.2|764517.2|766564.8|764564.8|766572.4|764572.4|766420|764420|38
1644826930000|2022-02-14 08:22:10|766560.3|764560.3|766515.9|764515.9|766576.2|765100.1|766100.1|764512.3|34
1644826940000|2022-02-14 08:22:20|766551.7|764551.7|766364.6|764364.6|766551.7|765041.3|765996.4|764348|33
1644826950000|2022-02-14 08:22:30|766383.1|764383.1|766299.7|764299.7|766383.1|764863.9|765786.7|764260.2|37
1644826960000|2022-02-14 08:22:40|766306.7|764306.7|765810.1|764810.1|766397.7|764888.9|765810.1|764267.9|34
1644826970000|2022-02-14 08:22:50|766316.3|764316.3|766284.3|764284.3|766354.8|764757|765757|764269.5|31
1644826980000|2022-02-14 08:23:00|766304.2|764304.2|766377.2|764377.2|766377.2|764847.7|765797.7|764259.2|34
1644826990000|2022-02-14 08:23:10|766354.5|764354.5|765772.6|764772.6|766365.8|764826.7|765772.6|764268|32
1644827000000|2022-02-14 08:23:20|766268.1|764268.1|766246.6|764246.6|766287.5|764722.2|765589.5|764101.7|37
1644827010000|2022-02-14 08:23:30|766242.7|764242.7|766499.8|764499.8|766545.2|764999.1|765753.1|764209.1|39
1644827020000|2022-02-14 08:23:40|766585|764585|766244.4|765244.4|766710.4|765247|766065.5|764560.9|39
1644827030000|2022-02-14 08:23:50|766265.8|765265.8|766854.8|764854.8|766891.7|765272.7|766207.9|764820.2|37
1644827040000|2022-02-14 08:24:00|766830.2|764830.2|766781.8|764781.8|766949.5|765416.8|766265.6|764700.6|39
1644827050000|2022-02-14 08:24:10|766778.8|764778.8|766950.5|764950.5|767044.4|765044.4|766758.5|764758.5|38
1644827060000|2022-02-14 08:24:20|766966.1|764966.1|766782.4|764782.4|766979.8|765401.2|766386.1|764755.6|33
1644827070000|2022-02-14 08:24:30|766766.3|764766.3|767045.5|765045.5|767104.4|765416.2|766387.4|764720.9|38
1644827080000|2022-02-14 08:24:40|766570.1|765570.1|766711.6|765711.6|767153.2|765711.6|766570.1|765037.1|37
1644827090000|2022-02-14 08:24:50|766710.2|765710.2|767471.5|765471.5|767657.5|765756.7|766689.6|765330.4|34
1644827100000|2022-02-14 08:25:00|767591.7|765591.7|767623.7|765623.7|767705.9|765705.9|767404.1|765404.1|40
1644827110000|2022-02-14 08:25:10|767635.9|765635.9|767721.5|765721.5|767767|765767|767534.1|765534.1|40
1644827120000|2022-02-14 08:25:20|767724.4|765724.4|767714.1|765714.1|767844.6|766228.9|767199.7|765696.3|39
1644827130000|2022-02-14 08:25:30|767237.3|766237.3|768104.8|766104.8|768104.8|766370.2|767237.3|765771.6|36
1644827140000|2022-02-14 08:25:40|768221.8|766221.8|768381.5|766381.5|768403.4|766403.4|768144.9|766144.9|40
1644827150000|2022-02-14 08:25:50|768325.6|766325.6|768072.5|766072.5|768456|766456|767903|765903|40
1644827160000|2022-02-14 08:26:00|768246.4|766246.4|768204|766204|768312.1|766312.1|768061.8|766061.8|40
1644827170000|2022-02-14 08:26:10|768179.6|766179.6|768279.2|766279.2|768281.2|766281.2|768075.6|766075.6|40
1644827180000|2022-02-14 08:26:20|768280.3|766280.3|768175.3|766175.3|768280.3|766280.3|768146.2|766146.2|35
1644827190000|2022-02-14 08:26:30|768198.2|766198.2|768028|766028|768215.1|766215.1|767998.4|765998.4|37
1644827200000|2022-02-14 08:26:40|768029.8|766029.8|767906.1|765906.1|768075.9|766518.1|767518.1|765906.1|38
1644827210000|2022-02-14 08:26:50|767924.1|765924.1|768192.6|766192.6|768240.8|766240.8|767846.8|765846.8|40
1644827220000|2022-02-14 08:27:00|768200.6|766200.6|768121.4|766121.4|768382.6|766382.6|768121.4|766121.4|40
1644827230000|2022-02-14 08:27:10|768184.5|766184.5|768278|766278|768311.5|766311.5|768089.9|766089.9|40
1644827240000|2022-02-14 08:27:20|768271.3|766271.3|768328.4|766328.4|768343.8|766848.7|767848.7|766218.8|37
1644827250000|2022-02-14 08:27:30|768381.8|766381.8|768296.3|766296.3|768381.8|766381.8|768248.5|766248.5|36
1644827260000|2022-02-14 08:27:40|768256.3|766256.3|768296.8|766296.8|768321|766811.3|767759|766155.7|35
1644827270000|2022-02-14 08:27:50|768267.7|766267.7|768274.5|766274.5|768297.9|766297.9|768178.2|766178.2|37
1644827280000|2022-02-14 08:28:00|767797.4|766797.4|768189.4|766189.4|768277.5|766797.4|767680.8|766175.4|37
1644827290000|2022-02-14 08:28:10|767682.6|766682.6|768123.8|766123.8|768197.4|766682.6|767619.1|766094.4|40
1644827300000|2022-02-14 08:28:20|768108.1|766108.1|768264.8|766264.8|768286.5|766779.5|767598.7|766102.2|34
1644827310000|2022-02-14 08:28:30|768269|766269|768397.2|766397.2|768419.5|766852.3|767794.2|766264.8|36
1644827320000|2022-02-14 08:28:40|768406.8|766406.8|768602.5|766602.5|768727.9|767077.7|767876.6|766395.5|35
1644827330000|2022-02-14 08:28:50|768587|766587|768736.2|766736.2|768754.6|766754.6|768497.6|766497.6|39
1644827340000|2022-02-14 08:29:00|768749.5|766749.5|768234|767234|768814.1|767234|768144.4|766659.8|38
1644827350000|2022-02-14 08:29:10|768224.4|767224.4|768977.8|766977.8|768977.8|767293.8|768219.8|766741.1|37
1644827360000|2022-02-14 08:29:20|768962.6|766962.6|768401.4|767401.4|769012.1|767498.2|768401.4|766901.7|38
1644827370000|2022-02-14 08:29:30|768925|766925|768894.7|766894.7|768938.4|767439.5|768364.9|766763.3|35
1644827380000|2022-02-14 08:29:40|768832.5|766832.5|768400.3|767400.3|768920.8|767400.3|768316.8|766734.6|37
1644827390000|2022-02-14 08:29:50|768920.5|766920.5|768810.7|766810.7|768924.2|767383.5|768308|766705.7|38
1644827400000|2022-02-14 08:30:00|768808.8|766808.8|768759.1|766759.1|768808.8|767285.9|768177.9|766666.2|38
1644827410000|2022-02-14 08:30:10|768747.1|766747.1|768874.5|766874.5|768891.2|767225.3|768225.3|766747.1|38
1644827420000|2022-02-14 08:30:20|768872.8|766872.8|768526.1|766526.1|768902.5|766902.5|768508.9|766508.9|40
1644827430000|2022-02-14 08:30:30|768567.6|766567.6|768432.9|766432.9|768567.6|766567.6|768324.1|766324.1|40
1644827440000|2022-02-14 08:30:40|768416.8|766416.8|768467.8|766467.8|768511.7|766954.4|767937.4|766405|35
1644827450000|2022-02-14 08:30:50|768460.9|766460.9|768990|766990|769053.7|767053.7|768460.9|766460.9|38
1644827460000|2022-02-14 08:31:00|768981|766981|768888.9|766888.9|769040.8|767494|768494|766808.4|38
1644827470000|2022-02-14 08:31:10|768883|766883|768836.3|766836.3|768956.3|766956.3|768821.3|766821.3|39
1644827480000|2022-02-14 08:31:20|768845.2|766845.2|768748.6|766748.6|768919.7|766919.7|768708.8|766708.8|38
1644827490000|2022-02-14 08:31:30|768759.7|766759.7|768797.1|766797.1|768797.1|766797.1|768651|766651|37
1644827500000|2022-02-14 08:31:40|768792.7|766792.7|768139.2|766139.2|768792.7|767100|767815.6|766082.7|37
1644827510000|2022-02-14 08:31:50|768156|766156|768276.3|766276.3|768281.4|766281.4|768071.8|766071.8|40
1644827520000|2022-02-14 08:32:00|768242.1|766242.1|768459.6|766459.6|768459.6|766459.6|768229.5|766229.5|40
1644827530000|2022-02-14 08:32:10|768433.4|766433.4|768497|766497|768533.6|766533.6|768349.6|766349.6|40
1644827540000|2022-02-14 08:32:20|768550.3|766550.3|768528|766528|768633.5|767064.4|768064.4|766504.7|40
1644827550000|2022-02-14 08:32:30|768534.6|766534.6|768788.7|766788.7|768788.7|766788.7|768530.3|766530.3|36
1644827560000|2022-02-14 08:32:40|768787.3|766787.3|768955.4|766955.4|768955.4|766955.4|768787.3|766787.3|40
1644827570000|2022-02-14 08:32:50|768949|766949|769110|767110|769192.1|767192.1|768903.8|766903.8|39
1644827580000|2022-02-14 08:33:00|769090.2|767090.2|769017|767017|769148.1|767148.1|768915.5|766915.5|39
1644827590000|2022-02-14 08:33:10|769080.9|767080.9|769160.2|767160.2|769194|767194|769007.5|767007.5|35
1644827600000|2022-02-14 08:33:20|769177.1|767177.1|769525.1|767525.1|769582.3|767582.3|769116.5|767116.5|40
1644827610000|2022-02-14 08:33:30|769520|767520|769508.3|767508.3|769570.6|767570.6|769477.1|767477.1|40
1644827620000|2022-02-14 08:33:40|769516.9|767516.9|769105.6|768105.6|769609.9|768105.6|769077.2|767486.2|39
1644827630000|2022-02-14 08:33:50|769103.1|768103.1|769733.9|767733.9|769763.8|768103.1|769103.1|767590.3|40
1644827640000|2022-02-14 08:34:00|769742.7|767742.7|769739.6|767739.6|769800.5|768284.5|769235|767726.8|40
1644827650000|2022-02-14 08:34:10|769721.8|767721.8|769720.2|767720.2|769745.3|767745.3|769591.1|767591.1|40
1644827660000|2022-02-14 08:34:20|769705.1|767705.1|769612.7|767612.7|769716|767716|769580.5|767580.5|39
1644827670000|2022-02-14 08:34:30|769612.9|767612.9|769653|767653|769680.8|767680.8|769591.1|767591.1|40
1644827680000|2022-02-14 08:34:40|769650.6|767650.6|769663.7|767663.7|769701.4|767701.4|769598.7|767598.7|38
1644827690000|2022-02-14 08:34:50|769688.2|767688.2|769665.6|767665.6|769701.8|767701.8|769644.7|767644.7|38
1644827700000|2022-02-14 08:35:00|769674|767674|769867.8|767867.8|769974.2|768439.1|769439.1|767671.3|40
1644827710000|2022-02-14 08:35:10|769855.6|767855.6|769822.9|767822.9|769939.1|767939.1|769780.1|767780.1|38
1644827720000|2022-02-14 08:35:20|769812.1|767812.1|769174|768174|769823.2|768184.5|769162.5|767666.8|39
1644827730000|2022-02-14 08:35:30|769185.3|768185.3|769825.3|767825.3|769932.3|768185.3|769185.3|767503|40
1644827740000|2022-02-14 08:35:40|769828.5|767828.5|770062|768062|770062|768062|769750.7|767750.7|40
1644827750000|2022-02-14 08:35:50|770042.9|768042.9|770083.9|768083.9|770086.2|768086.2|769969.4|767969.4|39
1644827760000|2022-02-14 08:36:00|770089.2|768089.2|770445.7|768445.7|770445.7|768565|769525|768031.4|35
1644827770000|2022-02-14 08:36:10|770432.5|768432.5|770505.9|768505.9|770505.9|768505.9|770351.4|768351.4|39
1644827780000|2022-02-14 08:36:20|770498.1|768498.1|770441.6|768441.6|770640.6|768640.6|770417.2|768417.2|40
1644827790000|2022-02-14 08:36:30|770433.1|768433.1|769885|768885|770453.5|768885|769880|768343|38
1644827800000|2022-02-14 08:36:40|770424.3|768424.3|770478|768478|770510.3|768510.3|770397.3|768397.3|34
1644827810000|2022-02-14 08:36:50|770463.3|768463.3|770446.7|768446.7|770493.3|768493.3|770325.8|768325.8|37
1644827820000|2022-02-14 08:37:00|770448.2|768448.2|770369.7|768369.7|770503.5|769005.8|769833.1|768369.7|38
1644827830000|2022-02-14 08:37:10|770353.4|768353.4|770227.4|768227.4|770361.8|768841.2|769665.6|768142|38
1644827840000|2022-02-14 08:37:20|770303.5|768303.5|770262.1|768262.1|770328.6|768809.6|769808.4|768234.2|37
1644827850000|2022-02-14 08:37:30|770258.6|768258.6|770179.8|768179.8|770305.6|768305.6|770133.7|768133.7|37
1644827860000|2022-02-14 08:37:40|770235.3|768235.3|770182.6|768182.6|770258.5|768258.5|770120.5|768120.5|38
1644827870000|2022-02-14 08:37:50|770183.7|768183.7|770031.3|768031.3|770183.7|768183.7|770000.6|768000.6|36
1644827880000|2022-02-14 08:38:00|770023|768023|769744.6|767744.6|770023|768023|769744.6|767744.6|38
1644827890000|2022-02-14 08:38:10|769728.6|767728.6|769725.9|767725.9|769810.4|767810.4|769639.1|767639.1|40
1644827900000|2022-02-14 08:38:20|769713.1|767713.1|769484|767484|769755.1|768162.4|769157.2|767484|38
1644827910000|2022-02-14 08:38:30|769492.1|767492.1|769497.9|767497.9|769591.7|767591.7|769448|767448|40
1644827920000|2022-02-14 08:38:40|769512.5|767512.5|769993.8|767993.8|770091.1|768347.9|768994.6|767512.5|39
1644827930000|2022-02-14 08:38:50|770016.8|768016.8|770138.4|768138.4|770303.6|768303.6|769996.1|767996.1|40
1644827940000|2022-02-14 08:39:00|770197.7|768197.7|770166.8|768166.8|770297.8|768297.8|770134.5|768134.5|39
1644827950000|2022-02-14 08:39:10|770186.1|768186.1|770481|768481|770550|768633.8|769633.8|768142|40
1644827960000|2022-02-14 08:39:20|770529.8|768529.8|770832.9|768832.9|770832.9|768832.9|770500|768500|40
1644827970000|2022-02-14 08:39:30|770821.6|768821.6|770881.4|768881.4|770956.9|768956.9|770768.6|768768.6|39
1644827980000|2022-02-14 08:39:40|770885.1|768885.1|770955.8|768955.8|771084.6|769084.6|770872.4|768872.4|39
1644827990000|2022-02-14 08:39:50|770928.1|768928.1|771065|769065|771074|769074|770928.1|768928.1|38
1644828000000|2022-02-14 08:40:00|771078.8|769078.8|770837.5|768837.5|771115.1|769115.1|770837.5|768837.5|40
1644828010000|2022-02-14 08:40:10|770734.4|768734.4|770553.9|768553.9|770762.1|769074.8|770074.8|768526.5|40
1644828020000|2022-02-14 08:40:20|770539.3|768539.3|770608.7|768608.7|770645.4|768645.4|770515|768515|39
1644828030000|2022-02-14 08:40:30|770609.8|768609.8|770475.8|768475.8|770716.2|768716.2|770461.4|768461.4|40
1644828040000|2022-02-14 08:40:40|770458.3|768458.3|770367.5|768367.5|770645.8|768645.8|770367.5|768367.5|38
1644828050000|2022-02-14 08:40:50|770384.9|768384.9|770043.5|768043.5|770397.1|768756.2|769756.2|768013.9|40
1644828060000|2022-02-14 08:41:00|770062.3|768062.3|770229|768229|770300.6|768300.6|770060.3|768060.3|39
1644828070000|2022-02-14 08:41:10|770227.1|768227.1|770236|768236|770246.3|768246.3|770216|768216|37
1644828080000|2022-02-14 08:41:20|770185.2|768185.2|770169.8|768169.8|770209.3|768209.3|770150.5|768150.5|36
1644828090000|2022-02-14 08:41:30|770166.6|768166.6|770070.8|768070.8|770166.7|768166.7|769994.1|767994.1|36
1644828100000|2022-02-14 08:41:40|770036.6|768036.6|769918|767918|770072.2|768072.2|769889|767889|37
1644828110000|2022-02-14 08:41:50|769896.5|767896.5|769881.2|767881.2|769977.5|767977.5|769862.3|767862.3|37
1644828120000|2022-02-14 08:42:00|769861.5|767861.5|769974.1|767974.1|769974.1|768363.4|769297.3|767809.4|39
1644828130000|2022-02-14 08:42:10|769973.2|767973.2|769186.4|768186.4|769984.6|768312.6|769186.4|767738.4|39
1644828140000|2022-02-14 08:42:20|769700.5|767700.5|769749.4|767749.4|769871.4|768166.5|769166.5|767588.1|40
1644828150000|2022-02-14 08:42:30|769738.1|767738.1|769817|767817|769869.7|768282|769282|767663.4|39
1644828160000|2022-02-14 08:42:40|769900.3|767900.3|769912.3|767912.3|770170.9|768610.4|769555.7|767900.3|40
1644828170000|2022-02-14 08:42:50|769943.7|767943.7|769939.5|767939.5|770089.1|768526.6|769526.6|767939.5|37
1644828180000|2022-02-14 08:43:00|769979.7|767979.7|770264|768264|770386.8|768649.7|769575.8|767979.7|40
1644828190000|2022-02-14 08:43:10|770317.7|768317.7|770094.7|768094.7|770366.3|768794.9|769611.6|768038.2|39
1644828200000|2022-02-14 08:43:20|770082.4|768082.4|770330|768330|770352.9|768352.9|770077|768077|37
1644828210000|2022-02-14 08:43:30|770341.6|768341.6|770112.3|769112.3|770565.6|769137.4|769831.2|768281.5|36
1644828220000|2022-02-14 08:43:40|770601.9|768601.9|770571.5|768571.5|770618.4|769121.5|770048.1|768462.6|37
1644828230000|2022-02-14 08:43:50|770556.1|768556.1|770500|768500|770612|769059.8|770000.8|768495.7|36
1644828240000|2022-02-14 08:44:00|770530.9|768530.9|770353.1|768353.1|770551.9|769027.6|770005|768306.6|37
1644828250000|2022-02-14 08:44:10|770300|768300|769824.2|768824.2|770379.5|768838.9|769724.5|768279.1|37
1644828260000|2022-02-14 08:44:20|770320.3|768320.3|770484.6|768484.6|770484.6|768926.8|769905.4|768320.3|36
1644828270000|2022-02-14 08:44:30|770525.1|768525.1|770568.9|768568.9|770589.8|768589.8|770475|768475|38
1644828280000|2022-02-14 08:44:40|770469.7|768469.7|770611.5|768611.5|770637.5|768637.5|770469.7|768469.7|35
1644828290000|2022-02-14 08:44:50|770615.3|768615.3|770578.6|768578.6|770654.9|769159.4|770151.6|768564.9|33
1644828300000|2022-02-14 08:45:00|770596.6|768596.6|770576.3|768576.3|770624.9|769119.5|770119.5|768557.3|37
1644828310000|2022-02-14 08:45:10|770023|769023|770368.7|768368.7|770545.5|769023|770023|768368.7|39
1644828320000|2022-02-14 08:45:20|770361.5|768361.5|770099.4|768099.4|770367.7|768367.7|770087.4|768087.4|38
1644828330000|2022-02-14 08:45:30|770114.3|768114.3|770056.7|768056.7|770138.2|768138.2|769959.5|767959.5|40
1644828340000|2022-02-14 08:45:40|770090.6|768090.6|769917.2|767917.2|770090.6|768090.6|769890.3|767890.3|39
1644828350000|2022-02-14 08:45:50|769936.3|767936.3|769965.2|767965.2|770103.7|768103.7|769850.1|767850.1|37
1644828360000|2022-02-14 08:46:00|770001.2|768001.2|770058.6|768058.6|770238.4|768238.4|769954.7|767954.7|38
1644828370000|2022-02-14 08:46:10|770060.1|768060.1|770068.2|768068.2|770093.9|768531.9|769531.9|767972.6|38
1644828380000|2022-02-14 08:46:20|770079.3|768079.3|770138.2|768138.2|770155.6|768155.6|770079.3|768079.3|35
1644828390000|2022-02-14 08:46:30|770131|768131|770009.6|768009.6|770153.1|768586|769586|767992|36
1644828400000|2022-02-14 08:46:40|770009.4|768009.4|770035|768035|770114|768114|770009.4|768009.4|34
1644828410000|2022-02-14 08:46:50|770026.6|768026.6|769983.1|767983.1|770155.3|768155.3|769961.8|767961.8|37
1644828420000|2022-02-14 08:47:00|769985.4|767985.4|769860.8|767860.8|769985.4|767985.4|769815.8|767815.8|38
1644828430000|2022-02-14 08:47:10|769858.1|767858.1|770021.9|768021.9|770030.1|768554|769519.6|767849.3|39
1644828440000|2022-02-14 08:47:20|770016.9|768016.9|770345.4|768345.4|770352.4|768564.1|769494.7|767955.5|36
1644828450000|2022-02-14 08:47:30|770372.5|768372.5|770134.3|768134.3|770435.7|768435.7|770114.9|768114.9|34
1644828460000|2022-02-14 08:47:40|770120.6|768120.6|769963.6|767963.6|770130.7|768130.7|769877.5|767877.5|39
1644828470000|2022-02-14 08:47:50|769947.2|767947.2|769769.7|767769.7|769947.2|767947.2|769720.5|767720.5|40
1644828480000|2022-02-14 08:48:00|769749.5|767749.5|769996.1|767996.1|770026.4|768026.4|769703.2|767703.2|39
1644828490000|2022-02-14 08:48:10|769984.4|767984.4|769980|767980|770035.8|768035.8|769914.8|767914.8|31
1644828500000|2022-02-14 08:48:20|769987.3|767987.3|770095.1|768095.1|770095.1|768095.1|769794.5|767794.5|37
1644828510000|2022-02-14 08:48:30|770067.9|768067.9|770170.4|768170.4|770298.3|768298.3|769884.1|767884.1|37
1644828520000|2022-02-14 08:48:40|770178.8|768178.8|770426.2|768426.2|770426.2|768426.2|770130.3|768130.3|36
1644828530000|2022-02-14 08:48:50|770446.1|768446.1|770276.9|768276.9|770529.8|768529.8|770145.3|768145.3|37
1644828540000|2022-02-14 08:49:00|770310.5|768310.5|770260.3|768260.3|770310.5|768310.5|770209.1|768209.1|39
1644828550000|2022-02-14 08:49:10|770257.3|768257.3|770373.5|768373.5|770604.2|768604.2|770257.3|768257.3|39
1644828560000|2022-02-14 08:49:20|770423.2|768423.2|770338|768338|770423.2|768423.2|770300.9|768300.9|39
1644828570000|2022-02-14 08:49:30|770352.2|768352.2|770291.2|768291.2|770367.4|768367.4|770261.6|768261.6|35
1644828580000|2022-02-14 08:49:40|770284.7|768284.7|769838.7|768838.7|770377.9|768869.2|769799.5|768276.1|31
1644828590000|2022-02-14 08:49:50|770369.3|768369.3|770395.5|768395.5|770406|768871.6|769851.8|768350.8|31
1644828600000|2022-02-14 08:50:00|770382.7|768382.7|769804.5|768804.5|770398.1|768862.5|769801.3|768337.2|35
1644828610000|2022-02-14 08:50:10|769813.8|768813.8|770358.8|768358.8|770374.4|768849.7|769813.8|768333.6|39
1644828620000|2022-02-14 08:50:20|770373.8|768373.8|770471.6|768471.6|770471.6|768958.3|769840.7|768348|34
1644828630000|2022-02-14 08:50:30|769965.9|768965.9|770615|768615|770738.5|769224.5|769965.9|768457.5|39
1644828640000|2022-02-14 08:50:40|770616.4|768616.4|770551.2|768551.2|770689.2|769020.9|770002.3|768492.2|37
1644828650000|2022-02-14 08:50:50|770536.6|768536.6|770336.1|768336.1|770543.7|768994.6|769921.8|768336.1|37
1644828660000|2022-02-14 08:51:00|770338.4|768338.4|770438.6|768438.6|770509.8|768992.5|769950.5|768327.9|37
1644828670000|2022-02-14 08:51:10|770458.3|768458.3|769964.8|768964.8|770496.1|768976.5|769909.8|768423.3|35
1644828680000|2022-02-14 08:51:20|769958.8|768958.8|769973.1|768973.1|770489.2|768992.4|769947.5|768460.1|32
1644828690000|2022-02-14 08:51:30|769968.8|768968.8|769941.5|768941.5|770468|768980.2|769918.5|768463.3|30
1644828700000|2022-02-14 08:51:40|769935.2|768935.2|769913.7|768913.7|769956.1|768956.1|769913.7|768913.7|29
1644828710000|2022-02-14 08:51:50|769928.3|768928.3|769940.2|768940.2|769959.5|768959.5|769919.5|768919.5|25
1644828720000|2022-02-14 08:52:00|769946|768946|770629.4|768629.4|770629.4|769015.2|769928.9|768606.7|32
1644828730000|2022-02-14 08:52:10|770630.9|768630.9|770480.1|768480.1|770634.4|769125.2|770021.8|768469.3|37
1644828740000|2022-02-14 08:52:20|770488.8|768488.8|770024.8|769024.8|770516.7|769024.8|769885.7|768449.8|29
1644828750000|2022-02-14 08:52:30|769932.9|768932.9|769993.4|768993.4|770524.4|769073.2|769932.9|768425.6|36
1644828760000|2022-02-14 08:52:40|769998.3|768998.3|769825.4|768825.4|770531.9|769062.7|769779.6|768294.3|40
1644828770000|2022-02-14 08:52:50|769803.5|768803.5|769862.2|768862.2|770430.7|768908.1|769792.2|768372.7|36
1644828780000|2022-02-14 08:53:00|769896|768896|770585.8|768585.8|770606.5|769081.9|769896|768507.3|32
1644828790000|2022-02-14 08:53:10|770580.6|768580.6|770227.8|769227.8|770757.5|769227.8|769934.2|768422.4|38
1644828800000|2022-02-14 08:53:20|770211.6|769211.6|770824.3|768824.3|770931.6|769319.8|770211.6|768699.9|40
1644828810000|2022-02-14 08:53:30|770897.7|768897.7|771263.8|769263.8|771292.5|769292.5|770870.6|768870.6|39
1644828820000|2022-02-14 08:53:40|771265.6|769265.6|771315.4|769315.4|771379.5|769379.5|771110.3|769110.3|40
1644828830000|2022-02-14 08:53:50|771268.5|769268.5|770953.2|768953.2|771268.5|769268.5|770953.2|768953.2|40
1644828840000|2022-02-14 08:54:00|770952.7|768952.7|771347.9|769347.9|771347.9|769347.9|770952.7|768952.7|38
1644828850000|2022-02-14 08:54:10|771341.5|769341.5|771241.9|769241.9|771503.4|769503.4|771241.9|769241.9|38
1644828860000|2022-02-14 08:54:20|771251.4|769251.4|771421.6|769421.6|771491.2|769491.2|771239.8|769239.8|38
1644828870000|2022-02-14 08:54:30|771391.5|769391.5|771294.4|769294.4|771409.7|769409.7|771282.6|769282.6|36
1644828880000|2022-02-14 08:54:40|771305.3|769305.3|770800|769800|771387.5|769806|770800|769293|35
1644828890000|2022-02-14 08:54:50|770798.8|769798.8|771031.6|769031.6|771302|769801.4|770636.8|768951.1|35
1644828900000|2022-02-14 08:55:00|771015.5|769015.5|770930.5|768930.5|771197.8|769679.3|770679.3|768930.5|38
1644828910000|2022-02-14 08:55:10|770932|768932|770809.9|768809.9|770948.7|768948.7|770809.9|768809.9|35
1644828920000|2022-02-14 08:55:20|770762|768762|770770|768770|770782.4|768782.4|770681.3|768681.3|30
1644828930000|2022-02-14 08:55:30|770786.3|768786.3|770671.5|768671.5|770853.1|768853.1|770640|768640|35
1644828940000|2022-02-14 08:55:40|770660.9|768660.9|770732|768732|770894.7|769221.3|770221.3|768660.9|34
1644828950000|2022-02-14 08:55:50|770727.6|768727.6|770787.9|768787.9|770849.7|768849.7|770679.8|768679.8|38
1644828960000|2022-02-14 08:56:00|770797.2|768797.2|770866|768866|770877.6|768877.6|770786.6|768786.6|33
1644828970000|2022-02-14 08:56:10|770851.7|768851.7|770824.6|768824.6|770869.4|768869.4|770804|768804|33
1644828980000|2022-02-14 08:56:20|770825.4|768825.4|770813.2|768813.2|770848.9|769298.7|770272|768800.3|33
1644828990000|2022-02-14 08:56:30|770804|768804|770827|768827|770911.5|768911.5|770804|768804|38
1644829000000|2022-02-14 08:56:40|770831|768831|771233.6|769233.6|771233.6|769470|770442.2|768796.7|39
1644829010000|2022-02-14 08:56:50|771277.5|769277.5|771270.3|769270.3|771353.3|769789.4|770772.7|769232.1|39
1644829020000|2022-02-14 08:57:00|771283.7|769283.7|771552.2|769552.2|771552.2|769552.2|771250.8|769250.8|39
1644829030000|2022-02-14 08:57:10|771528|769528|771593.4|769593.4|771653|769653|771501.2|769501.2|38
1644829040000|2022-02-14 08:57:20|771559.5|769559.5|771511|769511|771692.5|769692.5|771511|769511|38
1644829050000|2022-02-14 08:57:30|771551.5|769551.5|771433.5|769433.5|771713.3|769713.3|771368.6|769368.6|39
1644829060000|2022-02-14 08:57:40|771595.6|769595.6|771909.3|769909.3|771909.3|769909.3|771584.2|769584.2|39
1644829070000|2022-02-14 08:57:50|771910.8|769910.8|771664.3|769664.3|771925.9|769925.9|771609.8|769609.8|40
1644829080000|2022-02-14 08:58:00|771703.4|769703.4|771711.5|769711.5|771931.4|769931.4|771689|769689|38
1644829090000|2022-02-14 08:58:10|771717.9|769717.9|771759.4|769759.4|771828.5|769828.5|771698.6|769698.6|37
1644829100000|2022-02-14 08:58:20|771744.7|769744.7|771622.9|769622.9|771836.6|769836.6|771584.9|769584.9|38
1644829110000|2022-02-14 08:58:30|771622.4|769622.4|771765.7|769765.7|771765.7|769765.7|771562.3|769562.3|36
1644829120000|2022-02-14 08:58:40|771762.2|769762.2|771122.6|769122.6|771769.1|769769.1|771080.6|769080.6|38
1644829130000|2022-02-14 08:58:50|771133.3|769133.3|771324|769324|771324|769324|771071.7|769071.7|34
1644829140000|2022-02-14 08:59:00|771379.4|769379.4|771488.6|769488.6|771537.3|769898|770898|769361.8|37
1644829150000|2022-02-14 08:59:10|771472.8|769472.8|771711.9|769711.9|771711.9|769711.9|771467|769467|37
1644829160000|2022-02-14 08:59:20|771707.5|769707.5|771747.3|769747.3|771783.4|770252.7|771252.7|769681|34
1644829170000|2022-02-14 08:59:30|771739.6|769739.6|771897.2|769897.2|771913.6|770257|771257|769724.4|32
1644829180000|2022-02-14 08:59:40|771883.2|769883.2|771810.8|769810.8|771901.7|769901.7|771738.2|769738.2|35
1644829190000|2022-02-14 08:59:50|771772.5|769772.5|772002.5|770002.5|772002.5|770002.5|771772.5|769772.5|37
1644829200000|2022-02-14 09:00:00|771984.8|769984.8|771945.4|769945.4|772007.8|770007.8|771880.9|769880.9|40
1644829210000|2022-02-14 09:00:10|771945.3|769945.3|771960.1|769960.1|771960.1|770358.6|771358.6|769740.3|35
1644829220000|2022-02-14 09:00:20|771969.4|769969.4|771849.4|769849.4|772258.5|770631.1|771628.4|769830.1|39
1644829230000|2022-02-14 09:00:30|771752.5|769752.5|771647|769647|771752.5|769752.5|771631.5|769631.5|36
1644829240000|2022-02-14 09:00:40|771640.5|769640.5|771654.2|769654.2|771720.9|769720.9|771518.9|769518.9|39
1644829250000|2022-02-14 09:00:50|771522.2|769522.2|771451.4|769451.4|771529.3|769529.3|771438.2|769438.2|33
1644829260000|2022-02-14 09:01:00|771440|769440|771522.3|769522.3|771522.3|769993.4|770942.8|769440|34
1644829270000|2022-02-14 09:01:10|770955|769955|771006.9|770006.9|771538.9|770034.1|770955|769448.2|38
1644829280000|2022-02-14 09:01:20|771004|770004|770958.5|769958.5|771529.2|770021.8|770926.7|769431.1|32
1644829290000|2022-02-14 09:01:30|771395|769395|771846|769846|771889.3|770340.7|771189.3|769395|34
1644829300000|2022-02-14 09:01:40|771302.4|770302.4|772000|770000|772127.2|770316.7|771278.4|769752.9|32
1644829310000|2022-02-14 09:01:50|771987.6|769987.6|772000.4|770000.4|772215.4|770661.7|771661.7|769906.2|36
1644829320000|2022-02-14 09:02:00|771991.7|769991.7|772067.5|770067.5|772163.7|770163.7|771991.7|769991.7|38
1644829330000|2022-02-14 09:02:10|772026|770026|772100.4|770100.4|772242.7|770242.7|772011.1|770011.1|38
1644829340000|2022-02-14 09:02:20|772124.2|770124.2|771954.4|769954.4|772169.7|770169.7|771922|769922|40
1644829350000|2022-02-14 09:02:30|771959.4|769959.4|772011.5|770011.5|772052.7|770468|771468|769924.6|40
1644829360000|2022-02-14 09:02:40|771997|769997|772006.3|770006.3|772016.8|770016.8|771940.4|769940.4|37
1644829370000|2022-02-14 09:02:50|771951.6|769951.6|771816|769816|772025.8|770025.8|771734.6|769734.6|40
1644829380000|2022-02-14 09:03:00|771813.6|769813.6|771737.3|769737.3|771851.3|769851.3|771654.1|769654.1|38
1644829390000|2022-02-14 09:03:10|771742.4|769742.4|771783.8|769783.8|771839.1|769839.1|771654.9|769654.9|37
1644829400000|2022-02-14 09:03:20|771759.2|769759.2|771906.2|769906.2|771977.7|769977.7|771635.3|769635.3|37
1644829410000|2022-02-14 09:03:30|771921.5|769921.5|771708.2|769708.2|771921.5|770342.6|771320.5|769688.4|33
1644829420000|2022-02-14 09:03:40|771692.6|769692.6|771619.1|769619.1|771709.7|769709.7|771618.4|769618.4|35
1644829430000|2022-02-14 09:03:50|771616.2|769616.2|771340.4|769340.4|771641.5|769641.5|771320|769320|34
1644829440000|2022-02-14 09:04:00|771378.5|769378.5|771122.6|769122.6|771387.8|769387.8|771091.5|769091.5|40
1644829450000|2022-02-14 09:04:10|771122.1|769122.1|771485.7|769485.7|771603.8|769603.8|771122.1|769122.1|40
1644829460000|2022-02-14 09:04:20|771476|769476|771574.2|769574.2|771574.2|769574.2|771341.9|769341.9|31
1644829470000|2022-02-14 09:04:30|771546.7|769546.7|771716.1|769716.1|771723.3|769723.3|771395.8|769395.8|36
1644829480000|2022-02-14 09:04:40|771708.3|769708.3|772041.5|770041.5|772041.5|770041.5|771696.5|769696.5|35
1644829490000|2022-02-14 09:04:50|772044.8|770044.8|772071.7|770071.7|772219.8|770219.8|771994.8|769994.8|35
1644829500000|2022-02-14 09:05:00|772115.5|770115.5|772347.9|770347.9|772468.1|770468.1|772115.5|770115.5|40
1644829510000|2022-02-14 09:05:10|772332.9|770332.9|772506.8|770506.8|772548.7|770548.7|772296.4|770296.4|39
1644829520000|2022-02-14 09:05:20|772506.1|770506.1|772366.4|770366.4|772530.9|770530.9|772366.4|770366.4|33
1644829530000|2022-02-14 09:05:30|772370.3|770370.3|772548.5|770548.5|772548.5|771054.2|772031.1|770260.6|40
1644829540000|2022-02-14 09:05:40|772555.6|770555.6|772546.9|770546.9|772576.4|771078|772008.4|770502.8|31
1644829550000|2022-02-14 09:05:50|772546.8|770546.8|772367.5|770367.5|772546.8|771065.6|772006.5|770356.4|38
1644829560000|2022-02-14 09:06:00|772362.7|770362.7|772245|770245|772408.8|770408.8|772245|770245|35
1644829570000|2022-02-14 09:06:10|772290.7|770290.7|772179.9|770179.9|772338.4|770338.4|772142.5|770142.5|36
1644829580000|2022-02-14 09:06:20|772172.3|770172.3|772291.3|770291.3|772359.1|770359.1|772172.3|770172.3|38
1644829590000|2022-02-14 09:06:30|772293.8|770293.8|772473.7|770473.7|772494.9|770494.9|772184.2|770184.2|38
1644829600000|2022-02-14 09:06:40|772476.4|770476.4|772328.1|770328.1|772495.6|770495.6|772243.9|770243.9|37
1644829610000|2022-02-14 09:06:50|772267.2|770267.2|772428.2|770428.2|772464.9|770464.9|772117.9|770117.9|33
1644829620000|2022-02-14 09:07:00|772397.3|770397.3|772542.9|770542.9|772613.6|770613.6|772397.3|770397.3|34
1644829630000|2022-02-14 09:07:10|772426.2|770426.2|772408.9|770408.9|772444.7|770896.4|771885.4|770394.3|33
1644829640000|2022-02-14 09:07:20|771899.7|770899.7|772472|770472|772521.9|770899.7|771836|770385.7|35
1644829650000|2022-02-14 09:07:30|772498.9|770498.9|772289.7|770289.7|772512.5|770512.5|772288.4|770288.4|37
1644829660000|2022-02-14 09:07:40|772295.4|770295.4|772496.2|770496.2|772583|770583|772248|770248|31
1644829670000|2022-02-14 09:07:50|772586.8|770586.8|772542.1|770542.1|772588.4|770588.4|772508.1|770508.1|34
1644829680000|2022-02-14 09:08:00|772542|770542|772523.9|770523.9|772556.5|770556.5|772468.4|770468.4|30
1644829690000|2022-02-14 09:08:10|772519.1|770519.1|772526.3|770526.3|772548|770548|772510.6|770510.6|36
1644829700000|2022-02-14 09:08:20|772541.2|770541.2|772537.7|770537.7|772577.3|770577.3|772520.6|770520.6|35
1644829710000|2022-02-14 09:08:30|772533.6|770533.6|772479.2|770479.2|772562|770562|772446.8|770446.8|35
1644829720000|2022-02-14 09:08:40|772484.1|770484.1|772496.1|770496.1|772524.3|770524.3|772463.5|770463.5|35
1644829730000|2022-02-14 09:08:50|772473|770473|772496|770496|772531.5|770531.5|772473|770473|34
1644829740000|2022-02-14 09:09:00|772489.3|770489.3|772522|770522|772522|770522|772462.8|770462.8|34
1644829750000|2022-02-14 09:09:10|772525.2|770525.2|772485.4|770485.4|772525.2|770525.2|772427.1|770427.1|36
1644829760000|2022-02-14 09:09:20|772452|770452|772479.3|770479.3|772504.2|770920.2|771920.2|770391.2|39
1644829770000|2022-02-14 09:09:30|772487|770487|772453.5|770453.5|772500.9|770500.9|772426.8|770426.8|38
1644829780000|2022-02-14 09:09:40|772439.8|770439.8|772326.2|770326.2|772484.1|770822|771822|770192.8|39
1644829790000|2022-02-14 09:09:50|772346.8|770346.8|772454.7|770454.7|772454.7|770454.7|772209.3|770209.3|37
1644829800000|2022-02-14 09:10:00|772378.4|770378.4|772356.1|770356.1|772394.3|770394.3|772338.4|770338.4|37
1644829810000|2022-02-14 09:10:10|772321.8|770321.8|772501.2|770501.2|772641.9|770641.9|772321.8|770321.8|37
1644829820000|2022-02-14 09:10:20|772480.3|770480.3|772219.4|770219.4|772480.3|770853|771853|770210.5|40
1644829830000|2022-02-14 09:10:30|772225.7|770225.7|771993.1|769993.1|772239.8|770239.8|771993.1|769993.1|31
1644829840000|2022-02-14 09:10:40|771995.5|769995.5|771883.5|769883.5|772019.7|770441.9|771440.6|769883.5|39
1644829850000|2022-02-14 09:10:50|771884.3|769884.3|771798.2|769798.2|771918.3|770367|771367|769735|38
1644829860000|2022-02-14 09:11:00|771789.4|769789.4|771860|769860|771893.1|769893.1|771683.9|769683.9|40
1644829870000|2022-02-14 09:11:10|771670.6|769670.6|771803.5|769803.5|771833.1|770231.9|771231.9|769670.6|36
1644829880000|2022-02-14 09:11:20|771804.9|769804.9|772009|770009|772077.7|770077.7|771804.9|769804.9|37
1644829890000|2022-02-14 09:11:30|772017.8|770017.8|772156.6|770156.6|772156.6|770553.4|771522.9|770003.3|39
1644829900000|2022-02-14 09:11:40|772163.1|770163.1|772255.4|770255.4|772265.9|770265.9|772130|770130|39
1644829910000|2022-02-14 09:11:50|772249.6|770249.6|772071.5|770071.5|772249.6|770643.1|771599.2|770057.9|36
1644829920000|2022-02-14 09:12:00|772122.1|770122.1|772033.6|770033.6|772122.2|770640.3|771640.3|769977|32
1644829930000|2022-02-14 09:12:10|771992|769992|771803.7|769803.7|772003.8|770003.8|771803.7|769803.7|35
1644829940000|2022-02-14 09:12:20|771794.4|769794.4|771896.5|769896.5|771897.3|769897.3|771717.6|769717.6|40
1644829950000|2022-02-14 09:12:30|771910.1|769910.1|772175.5|770175.5|772227.4|770227.4|771877.3|769877.3|37
1644829960000|2022-02-14 09:12:40|772169|770169|772322.5|770322.5|772339.6|770638.7|771609.6|770126|39
1644829970000|2022-02-14 09:12:50|772310|770310|772285.5|770285.5|772445.7|770445.7|772255.2|770255.2|38
1644829980000|2022-02-14 09:13:00|772290.9|770290.9|772465.8|770465.8|772550.3|770985.3|771858.4|770221|39
1644829990000|2022-02-14 09:13:10|772530.2|770530.2|772423.9|770423.9|772601.5|770601.5|772399.2|770399.2|36
1644830000000|2022-02-14 09:13:20|772430.4|770430.4|772409.9|770409.9|772519.6|770519.6|772409.9|770409.9|35
1644830010000|2022-02-14 09:13:30|772416.2|770416.2|772737.4|770737.4|772785.3|770785.3|772416.2|770416.2|38
1644830020000|2022-02-14 09:13:40|772728.7|770728.7|772675.4|770675.4|772783.6|770783.6|772602.5|770602.5|38
1644830030000|2022-02-14 09:13:50|772677.1|770677.1|773056.4|771056.4|773098.7|771098.7|772632.5|770632.5|39
1644830040000|2022-02-14 09:14:00|773043.8|771043.8|773200.3|771200.3|773319.7|771319.7|773043.8|771043.8|39
1644830050000|2022-02-14 09:14:10|773164.2|771164.2|773131.8|771131.8|773164.2|771164.2|772967.1|770967.1|38
1644830060000|2022-02-14 09:14:20|773132.8|771132.8|772917.5|770917.5|773132.8|771132.8|772886.5|770886.5|39
1644830070000|2022-02-14 09:14:30|772921.6|770921.6|772818.4|770818.4|772925.7|770925.7|772816.3|770816.3|37
1644830080000|2022-02-14 09:14:40|772820|770820|773295.1|771295.1|773476.5|771476.5|772797|770797|38
1644830090000|2022-02-14 09:14:50|773513.8|771513.8|773594.3|771594.3|773594.3|771594.3|773310|771310|40
1644830100000|2022-02-14 09:15:00|773603.4|771603.4|773786.1|771786.1|773826.4|771826.4|773578.3|771578.3|40
1644830110000|2022-02-14 09:15:10|773794.7|771794.7|773977.6|771977.6|774004.1|772004.1|773794.7|771794.7|37
1644830120000|2022-02-14 09:15:20|773972.4|771972.4|774100|772100|774104.1|772104.1|773903.4|771903.4|39
1644830130000|2022-02-14 09:15:30|774091.9|772091.9|773765.6|771765.6|774126.9|772126.9|773722.5|771722.5|40
1644830140000|2022-02-14 09:15:40|773766.5|771766.5|773488.9|771488.9|773786.1|771786.1|773476.8|771476.8|35
1644830150000|2022-02-14 09:15:50|773502.1|771502.1|773462.9|771462.9|773602.4|771968.3|772968.3|771444.7|39
1644830160000|2022-02-14 09:16:00|773471.6|771471.6|773444.4|771444.4|773509.6|771509.6|773427|771427|38
1644830170000|2022-02-14 09:16:10|773434.4|771434.4|773288.6|771288.6|773472.8|771983|772983|771288.6|34
1644830180000|2022-02-14 09:16:20|773239.4|771239.4|773462.8|771462.8|773494.4|771946.3|772922.1|771231.3|34
1644830190000|2022-02-14 09:16:30|773486.4|771486.4|773182|771182|773486.8|771486.8|773095.4|771095.4|40
1644830200000|2022-02-14 09:16:40|773190.9|771190.9|773304.8|771304.8|773305.5|771305.5|773153.8|771153.8|33
1644830210000|2022-02-14 09:16:50|773301.4|771301.4|773042.1|771042.1|773301.4|771741.6|772706.4|770940.7|38
1644830220000|2022-02-14 09:17:00|773035.1|771035.1|772939|770939|773092.5|771092.5|772939|770939|38
1644830230000|2022-02-14 09:17:10|772929|770929|773152.1|771152.1|773171.2|771660.1|772511.9|770911.5|37
1644830240000|2022-02-14 09:17:20|773191.7|771191.7|773169|771169|773387.6|771705|772658.1|771117.6|36
1644830250000|2022-02-14 09:17:30|773189.1|771189.1|773194.9|771194.9|773220.1|771671.4|772620.5|771159.7|35
1644830260000|2022-02-14 09:17:40|773185.9|771185.9|773078.2|771078.2|773194.4|771194.4|773045.2|771045.2|38
1644830270000|2022-02-14 09:17:50|773046.9|771046.9|772933.6|770933.6|773085.9|771085.9|772901.5|770901.5|36
1644830280000|2022-02-14 09:18:00|772898.1|770898.1|772915.6|770915.6|772943.4|770943.4|772887.5|770887.5|39
1644830290000|2022-02-14 09:18:10|772913.8|770913.8|772744.8|770744.8|772955.2|770955.2|772731.1|770731.1|33
1644830300000|2022-02-14 09:18:20|772726.4|770726.4|772666.2|770666.2|772756.3|770756.3|772651.3|770651.3|35
1644830310000|2022-02-14 09:18:30|772665.8|770665.8|772662.9|770662.9|772694.8|770694.8|772649.9|770649.9|35
1644830320000|2022-02-14 09:18:40|772662.2|770662.2|772632.3|770632.3|772724.2|770724.2|772624.6|770624.6|37
1644830330000|2022-02-14 09:18:50|772628.9|770628.9|772484.6|770484.6|772628.9|770628.9|772484.6|770484.6|36
1644830340000|2022-02-14 09:19:00|772478.1|770478.1|772571.6|770571.6|772604.7|770604.7|772453.6|770453.6|34
1644830350000|2022-02-14 09:19:10|772560.3|770560.3|772576.4|770576.4|772581.9|770581.9|772500.3|770500.3|36
1644830360000|2022-02-14 09:19:20|772578.1|770578.1|772717.1|770717.1|772780.4|770780.4|772543.2|770543.2|37
1644830370000|2022-02-14 09:19:30|772733|770733|772863.2|770863.2|772986|770986|772692.8|770692.8|37
1644830380000|2022-02-14 09:19:40|772917.1|770917.1|773216.8|771216.8|773216.8|771559.6|772311.2|770797.5|35
1644830390000|2022-02-14 09:19:50|773217.9|771217.9|773104|771104|773226.5|771226.5|773066.6|771066.6|31
1644830400000|2022-02-14 09:20:00|773114.4|771114.4|772548|771548|773252.8|771548|772548|771066.3|35
1644830410000|2022-02-14 09:20:10|772932.6|770932.6|772798.9|770798.9|773007.7|771007.7|772730.3|770730.3|38
1644830420000|2022-02-14 09:20:20|772783.3|770783.3|772699.6|770699.6|772927.5|770927.5|772693.8|770693.8|35
1644830430000|2022-02-14 09:20:30|772704.8|770704.8|772495.4|770495.4|772739.2|771205.9|772205.9|770495.4|40
1644830440000|2022-02-14 09:20:40|772545.6|770545.6|772564.4|770564.4|772570.7|770570.7|772449.9|770449.9|34
1644830450000|2022-02-14 09:20:50|772517.9|770517.9|772542.5|770542.5|772566.8|770566.8|772487.5|770487.5|34
1644830460000|2022-02-14 09:21:00|772476.2|770476.2|772433.4|770433.4|772529.1|770529.1|772374.7|770374.7|36
1644830470000|2022-02-14 09:21:10|772432|770432|772339.9|770339.9|772455|770967.6|771946.9|770339.9|33
1644830480000|2022-02-14 09:21:20|772353.6|770353.6|772308|770308|772373.2|770373.2|772308|770308|35
1644830490000|2022-02-14 09:21:30|772307.2|770307.2|772433.9|770433.9|772445|770445|772284.9|770284.9|33
1644830500000|2022-02-14 09:21:40|772442.8|770442.8|772384.9|770384.9|772442.8|770442.8|772384.9|770384.9|30
1644830510000|2022-02-14 09:21:50|772411|770411|772352.6|770352.6|772493.4|770493.4|772268.6|770268.6|27
1644830520000|2022-02-14 09:22:00|772355.2|770355.2|772296.5|770296.5|772368.5|770368.5|772296.5|770296.5|33
1644830530000|2022-02-14 09:22:10|772307.7|770307.7|772808.3|770808.3|772808.3|771228.2|771891.5|770295.3|38
1644830540000|2022-02-14 09:22:20|772788.8|770788.8|772700.5|770700.5|772823.5|770823.5|772700.5|770700.5|32
1644830550000|2022-02-14 09:22:30|772682|770682|772745.7|770745.7|772760|770760|772579.5|770579.5|36
1644830560000|2022-02-14 09:22:40|772730.4|770730.4|772816.2|770816.2|772853.3|771256.8|772252|770654.7|37
1644830570000|2022-02-14 09:22:50|772783.8|770783.8|772754.5|770754.5|772959.7|770959.7|772754.5|770754.5|38
1644830580000|2022-02-14 09:23:00|772794.4|770794.4|772736.6|770736.6|772952|770952|772717.5|770717.5|36
1644830590000|2022-02-14 09:23:10|772657.7|770657.7|772920|770920|772962.7|770962.7|772645|770645|36
1644830600000|2022-02-14 09:23:20|772927.8|770927.8|772732.4|770732.4|772998.5|770998.5|772694.1|770694.1|38
1644830610000|2022-02-14 09:23:30|772695.6|770695.6|772546.1|770546.1|772710.6|770710.6|772546.1|770546.1|35
1644830620000|2022-02-14 09:23:40|772561.6|770561.6|772551.7|770551.7|772615.5|770615.5|772544|770544|35
1644830630000|2022-02-14 09:23:50|772547.8|770547.8|772406.4|770406.4|772571.1|770571.1|772406.4|770406.4|33
1644830640000|2022-02-14 09:24:00|772409.9|770409.9|772087.4|770087.4|772427|770427|771920.5|769920.5|37
1644830650000|2022-02-14 09:24:10|772094.6|770094.6|772336.3|770336.3|772336.3|770611.2|771607.1|770088.4|33
1644830660000|2022-02-14 09:24:20|772359.6|770359.6|771726.8|770726.8|772359.6|770734.8|771682.1|770197.4|32
1644830670000|2022-02-14 09:24:30|771722.9|770722.9|772494.4|770494.4|772525.5|770975|771722.9|770361.2|34
1644830680000|2022-02-14 09:24:40|772452.5|770452.5|772399.8|770399.8|772452.5|770950.6|771935.4|770382.2|29
1644830690000|2022-02-14 09:24:50|772375.1|770375.1|772062.2|770062.2|772375.1|770375.1|772021.1|770021.1|36
1644830700000|2022-02-14 09:25:00|772024|770024|772244.9|770244.9|772251.6|770251.6|771933.1|769933.1|36
1644830710000|2022-02-14 09:25:10|772254.7|770254.7|771972.1|769972.1|772289.7|770772.3|771721.3|769942.4|39
1644830720000|2022-02-14 09:25:20|771956.9|769956.9|771954.3|769954.3|771964.5|770481|771402.9|769877.4|34
1644830730000|2022-02-14 09:25:30|771965.4|769965.4|771959|769959|771979.3|770437.2|771436.5|769924.5|31
1644830740000|2022-02-14 09:25:40|771961.5|769961.5|771843.2|769843.2|771961.5|770425.8|771331.6|769789.4|37
1644830750000|2022-02-14 09:25:50|771868|769868|771947.9|769947.9|771982.9|770410.9|771393.2|769849.2|31
1644830760000|2022-02-14 09:26:00|771954|769954|771430.2|769430.2|771954|769954|771430.2|769430.2|38
1644830770000|2022-02-14 09:26:10|771431.4|769431.4|771445.9|769445.9|771486.1|770007.9|771007.9|769356.6|36
1644830780000|2022-02-14 09:26:20|771444.1|769444.1|771534.1|769534.1|771593.8|770096.4|770991|769422.1|36
1644830790000|2022-02-14 09:26:30|771619.5|769619.5|771560.5|769560.5|771644.7|770035.5|771035.5|769509.8|36
1644830800000|2022-02-14 09:26:40|771543.9|769543.9|771763|769763|771803.6|770035|771022.5|769526.8|36
1644830810000|2022-02-14 09:26:50|771755.8|769755.8|771650.3|769650.3|771789.6|769789.6|771580.3|769580.3|32
1644830820000|2022-02-14 09:27:00|771640|769640|771820.1|769820.1|772034.2|770285|771285|769640|35
1644830830000|2022-02-14 09:27:10|771805.5|769805.5|771263.2|770263.2|771823.2|770263.2|771263.2|769715.2|34
1644830840000|2022-02-14 09:27:20|771760.4|769760.4|771826.8|769826.8|771857.1|770192.8|771192.8|769646.4|34
1644830850000|2022-02-14 09:27:30|771822.6|769822.6|772023.1|770023.1|772063.5|770063.5|771808.7|769808.7|33
1644830860000|2022-02-14 09:27:40|772014.9|770014.9|772331.6|770331.6|772410.8|770410.8|772014.9|770014.9|38
1644830870000|2022-02-14 09:27:50|772346.8|770346.8|772096.6|770096.6|772385.9|770385.9|772087.6|770087.6|35
1644830880000|2022-02-14 09:28:00|772096.9|770096.9|772127|770127|772240.7|770240.7|772062|770062|37
1644830890000|2022-02-14 09:28:10|772117|770117|772004.8|770004.8|772153.9|770567.6|771476.1|769972.3|37
1644830900000|2022-02-14 09:28:20|772036.1|770036.1|772262.5|770262.5|772289.6|770512.3|771512.3|769991.3|31
1644830910000|2022-02-14 09:28:30|772269.3|770269.3|772514.2|770514.2|772527.2|770527.2|772257.8|770257.8|31
1644830920000|2022-02-14 09:28:40|772516.9|770516.9|772740.9|770740.9|772740.9|770740.9|772476.4|770476.4|39
1644830930000|2022-02-14 09:28:50|772687|770687|772654.8|770654.8|772779.5|770779.5|772640.9|770640.9|40
1644830940000|2022-02-14 09:29:00|772651.5|770651.5|772711.9|770711.9|772894.6|770894.6|772651.5|770651.5|38
1644830950000|2022-02-14 09:29:10|772682.6|770682.6|772484.6|770484.6|772702.3|770702.3|772461.2|770461.2|39
1644830960000|2022-02-14 09:29:20|772474.6|770474.6|772415.7|770415.7|772483.5|770483.5|772328.9|770328.9|39
1644830970000|2022-02-14 09:29:30|772434.4|770434.4|772375|770375|772511.7|770511.7|772375|770375|34
1644830980000|2022-02-14 09:29:40|772416|770416|772046.9|770046.9|772416|770416|772005.4|770005.4|38
1644830990000|2022-02-14 09:29:50|772099.1|770099.1|772072.1|770072.1|772099.1|770099.1|771977.9|769977.9|39
1644831000000|2022-02-14 09:30:00|772066|770066|772001.2|770001.2|772167.2|770167.2|771998.4|769998.4|40
1644831010000|2022-02-14 09:30:10|772013.4|770013.4|772121.7|770121.7|772187.9|770187.9|771980.4|769980.4|36
1644831020000|2022-02-14 09:30:20|772112.2|770112.2|772077.7|770077.7|772150.6|770625.5|771625.5|770077.7|32
1644831030000|2022-02-14 09:30:30|772060.9|770060.9|771787|769787|772060.9|770284|771284|769600.9|39
1644831040000|2022-02-14 09:30:40|771784.1|769784.1|771622|769622|771821.8|769821.8|771622|769622|38
1644831050000|2022-02-14 09:30:50|771619|769619|771611.1|769611.1|771644.6|770121.6|771114.3|769453.2|38
1644831060000|2022-02-14 09:31:00|771620.4|769620.4|771430.1|769430.1|771624.9|769624.9|771427.3|769427.3|38
1644831070000|2022-02-14 09:31:10|771409.4|769409.4|771453.5|769453.5|771498|769955.2|770922|769364.2|40
1644831080000|2022-02-14 09:31:20|771466.3|769466.3|771322.2|769322.2|771466.3|769466.3|771281.3|769281.3|35
1644831090000|2022-02-14 09:31:30|771317.5|769317.5|771173|769173|771344.5|769662.2|770662.2|769056|37
1644831100000|2022-02-14 09:31:40|771167.6|769167.6|771187.1|769187.1|771232.3|769660.9|770642.8|769155|38
1644831110000|2022-02-14 09:31:50|771151.9|769151.9|771374.9|769374.9|771417|769417|771150.3|769150.3|37
1644831120000|2022-02-14 09:32:00|771354.7|769354.7|771378.8|769378.8|771397.7|769824.5|770796.1|769223.4|38
1644831130000|2022-02-14 09:32:10|771433.9|769433.9|771406.5|769406.5|771525.7|769525.7|771362.5|769362.5|36
1644831140000|2022-02-14 09:32:20|771421.8|769421.8|771634.5|769634.5|771756.2|770138.8|770885.9|769357.5|32
1644831150000|2022-02-14 09:32:30|771633.4|769633.4|771634.9|769634.9|771713.8|769713.8|771622.5|769622.5|33
1644831160000|2022-02-14 09:32:40|771643.3|769643.3|771650|769650|771720.5|769720.5|771607|769607|34
1644831170000|2022-02-14 09:32:50|771702.1|769702.1|771479.7|769479.7|771702.1|769702.1|771446.3|769446.3|39
1644831180000|2022-02-14 09:33:00|771496.3|769496.3|771601.6|769601.6|771653.5|769653.5|771496.3|769496.3|39
1644831190000|2022-02-14 09:33:10|771632|769632|771852|769852|771900.3|770148.4|771148.4|769377.7|40
1644831200000|2022-02-14 09:33:20|771808|769808|772431.9|770431.9|772457.4|770457.4|771799.3|769799.3|39
1644831210000|2022-02-14 09:33:30|772406.9|770406.9|773031.6|771031.6|773167.5|771550.7|772406.9|770406.9|40
1644831220000|2022-02-14 09:33:40|773053.6|771053.6|772977.3|770977.3|773101.2|771557.6|772422.4|770422.4|38
1644831230000|2022-02-14 09:33:50|772984.5|770984.5|772425.2|770425.2|772984.5|771439.3|772399.3|770399.3|39
1644831240000|2022-02-14 09:34:00|772470.7|770470.7|773175.1|771175.1|773481|771481|772445.3|770445.3|40
1644831250000|2022-02-14 09:34:10|773183.2|771183.2|772965.1|770965.1|773203.3|771203.3|772938.2|770938.2|39
1644831260000|2022-02-14 09:34:20|773004.6|771004.6|772923.3|770923.3|773242.9|771242.9|772793.6|770793.6|38
1644831270000|2022-02-14 09:34:30|772929.6|770929.6|773191.5|771191.5|773247.3|771247.3|772831.2|770831.2|37
1644831280000|2022-02-14 09:34:40|773198|771198|773101|771101|773198|771605.9|772605.9|771100.7|32
1644831290000|2022-02-14 09:34:50|773095.3|771095.3|772880.1|770880.1|773207.5|771207.5|772867.8|770867.8|37
1644831300000|2022-02-14 09:35:00|772862.1|770862.1|772584.9|770584.9|773026.3|771026.3|772584.9|770584.9|38
1644831310000|2022-02-14 09:35:10|772523.6|770523.6|772495|770495|772621.8|770621.8|772495|770495|38
1644831320000|2022-02-14 09:35:20|772506.8|770506.8|772478.2|770478.2|772506.8|770506.8|772299.2|770299.2|38
1644831330000|2022-02-14 09:35:30|772489.1|770489.1|772367.8|770367.8|772489.1|770489.1|772307.3|770307.3|36
1644831340000|2022-02-14 09:35:40|772366.3|770366.3|772016.8|770016.8|772407.7|770542.6|771509.9|769960.8|40
1644831350000|2022-02-14 09:35:50|772024.5|770024.5|772135.2|770135.2|772170.4|770170.4|771995.9|769995.9|35
1644831360000|2022-02-14 09:36:00|772117.1|770117.1|772109.8|770109.8|772213.6|770213.6|772082.3|770082.3|39
1644831370000|2022-02-14 09:36:10|772108.7|770108.7|772281.5|770281.5|772281.5|770281.5|772106.9|770106.9|40
1644831380000|2022-02-14 09:36:20|772278.1|770278.1|772385.9|770385.9|772437.4|770437.4|772175.8|770175.8|39
1644831390000|2022-02-14 09:36:30|772385.1|770385.1|772490.1|770490.1|772519.6|770519.6|772385.1|770385.1|39
1644831400000|2022-02-14 09:36:40|772465.2|770465.2|772307.3|770307.3|772486.6|770880.3|771880.3|770266.6|32
1644831410000|2022-02-14 09:36:50|772343.8|770343.8|772220.4|770220.4|772406.8|770406.8|772220.4|770220.4|28
1644831420000|2022-02-14 09:37:00|772271.9|770271.9|772214.1|770214.1|772311.8|770311.8|772196.2|770196.2|38
1644831430000|2022-02-14 09:37:10|772237.4|770237.4|772203.9|770203.9|772248.1|770248.1|772178.1|770178.1|37
1644831440000|2022-02-14 09:37:20|772205|770205|772297.3|770297.3|772297.3|770297.3|772186.2|770186.2|37
1644831450000|2022-02-14 09:37:30|772286.7|770286.7|772566.7|770566.7|772566.7|770566.7|772286.5|770286.5|35
1644831460000|2022-02-14 09:37:40|772486.5|770486.5|772583|770583|772595.7|771009.3|772002.5|770465.1|34
1644831470000|2022-02-14 09:37:50|772585.2|770585.2|772590.5|770590.5|772603.4|770603.4|772529.1|770529.1|37
1644831480000|2022-02-14 09:38:00|772582.7|770582.7|772569.5|770569.5|772595.7|771104.2|772071.6|770532.7|32
1644831490000|2022-02-14 09:38:10|772593.8|770593.8|772556.7|770556.7|772593.8|771082.6|772053.8|770529.7|33
1644831500000|2022-02-14 09:38:20|772556.3|770556.3|772575.3|770575.3|772600.6|770600.6|772540|770540|32
1644831510000|2022-02-14 09:38:30|772593.7|770593.7|772422|770422|772622.9|771022.5|771982|770422|34
1644831520000|2022-02-14 09:38:40|772400.2|770400.2|772446.9|770446.9|772446.9|770446.9|772331.2|770331.2|34
1644831530000|2022-02-14 09:38:50|772420.9|770420.9|772267.2|770267.2|772480.9|770480.9|772267.2|770267.2|38
1644831540000|2022-02-14 09:39:00|772263.5|770263.5|772341.5|770341.5|772353|770791.7|771707.6|770235.3|39
1644831550000|2022-02-14 09:39:10|772288.5|770288.5|772608.2|770608.2|772674|770982.6|771982.6|770288.5|32
1644831560000|2022-02-14 09:39:20|772618.2|770618.2|772879.1|770879.1|772879.1|770879.1|772577|770577|34
1644831570000|2022-02-14 09:39:30|773094.2|771094.2|773033.6|771033.6|773159.4|771159.4|773009.7|771009.7|37
1644831580000|2022-02-14 09:39:40|773033.5|771033.5|772777.1|770777.1|773064.9|771064.9|772714.1|770714.1|36
1644831590000|2022-02-14 09:39:50|772769.7|770769.7|772981.2|770981.2|773001.4|771001.4|772757.2|770757.2|38
1644831600000|2022-02-14 09:40:00|772972.2|770972.2|772790.9|770790.9|773133.5|771133.5|772789.8|770789.8|39
1644831610000|2022-02-14 09:40:10|772801.8|770801.8|773132.8|771132.8|773132.8|771132.8|772749.5|770749.5|35
1644831620000|2022-02-14 09:40:20|773145.5|771145.5|772887.6|770887.6|773179.7|771179.7|772842.5|770842.5|36
1644831630000|2022-02-14 09:40:30|772876.9|770876.9|773087|771087|773172.3|771172.3|772867.5|770867.5|31
1644831640000|2022-02-14 09:40:40|773091.5|771091.5|773190.3|771190.3|773225.7|771225.7|773063.5|771063.5|33
1644831650000|2022-02-14 09:40:50|773183.9|771183.9|773246.4|771246.4|773370.5|771370.5|773179.6|771179.6|34
1644831660000|2022-02-14 09:41:00|773237.2|771237.2|773115.6|771115.6|773241.3|771241.3|773115.6|771115.6|39
1644831670000|2022-02-14 09:41:10|773108.8|771108.8|773138.4|771138.4|773203|771203|773108.8|771108.8|36
1644831680000|2022-02-14 09:41:20|773123.1|771123.1|773001.6|771001.6|773138.9|771627.1|772627.1|770945.5|36
1644831690000|2022-02-14 09:41:30|773000.9|771000.9|772884.8|770884.8|773000.9|771000.9|772864|770864|33
1644831700000|2022-02-14 09:41:40|772869.3|770869.3|772926.8|770926.8|772997.8|770997.8|772847.6|770847.6|37
1644831710000|2022-02-14 09:41:50|772927.9|770927.9|773210.8|771210.8|773246.1|771644.4|772630.1|770840.3|34
1644831720000|2022-02-14 09:42:00|773205.3|771205.3|772709.6|771709.6|773297.6|771709.6|772709.6|771190.9|34
1644831730000|2022-02-14 09:42:10|773193.1|771193.1|773197.4|771197.4|773230.3|771701.2|772672.9|771152.7|34
1644831740000|2022-02-14 09:42:20|773201.2|771201.2|773396.8|771396.8|773414.1|771910.8|772670.9|771136.1|34
1644831750000|2022-02-14 09:42:30|773383.2|771383.2|773404.8|771404.8|773553.7|772094.7|773035.3|771376.7|36
1644831760000|2022-02-14 09:42:40|773404.6|771404.6|773367.7|771367.7|773508.9|771508.9|773360.4|771360.4|34
1644831770000|2022-02-14 09:42:50|773380.8|771380.8|773672.3|771672.3|773674.4|772182.4|773162.9|771242.3|37
1644831780000|2022-02-14 09:43:00|773666.2|771666.2|773501|771501|773669.2|772175.9|773173.5|771459.6|37
1644831790000|2022-02-14 09:43:10|773392.1|771392.1|773295.8|771295.8|773392.1|771392.1|773210.9|771210.9|38
1644831800000|2022-02-14 09:43:20|773305.3|771305.3|773156.2|771156.2|773305.3|771305.3|773156.2|771156.2|36
1644831810000|2022-02-14 09:43:30|773162.9|771162.9|773047.4|771047.4|773162.9|771162.9|772977.2|770977.2|39
1644831820000|2022-02-14 09:43:40|773042.5|771042.5|772943.2|770943.2|773076.3|771076.3|772943.2|770943.2|32
1644831830000|2022-02-14 09:43:50|772961.3|770961.3|772848.3|770848.3|772975.8|770975.8|772815.1|770815.1|35
1644831840000|2022-02-14 09:44:00|772841.6|770841.6|772813.4|770813.4|772878.5|770878.5|772813.4|770813.4|35
1644831850000|2022-02-14 09:44:10|772819|770819|772523.6|770523.6|772822.1|770822.1|772510.9|770510.9|36
1644831860000|2022-02-14 09:44:20|772517|770517|772500.6|770500.6|772521.9|770521.9|772481|770481|35
1644831870000|2022-02-14 09:44:30|772485.2|770485.2|772532.8|770532.8|772566|770566|772484.3|770484.3|35
1644831880000|2022-02-14 09:44:40|772501.9|770501.9|772517.5|770517.5|772529.6|770529.6|772483.3|770483.3|32
1644831890000|2022-02-14 09:44:50|772503.5|770503.5|772606.7|770606.7|772725.1|771064.7|772064.7|770494.2|36
1644831900000|2022-02-14 09:45:00|772578.3|770578.3|772618.7|770618.7|772731.2|771236|772157.7|770545.7|39
1644831910000|2022-02-14 09:45:10|772615.5|770615.5|772808.8|770808.8|772826.3|771241.9|772137.4|770607|40
1644831920000|2022-02-14 09:45:20|772864.3|770864.3|772801.4|770801.4|772930.6|770930.6|772788.2|770788.2|32
1644831930000|2022-02-14 09:45:30|772796.6|770796.6|772805.9|770805.9|772856.4|770856.4|772788.9|770788.9|35
1644831940000|2022-02-14 09:45:40|772766.5|770766.5|772774.1|770774.1|772815.4|771338.8|772302.3|770760.1|37
1644831950000|2022-02-14 09:45:50|772766.7|770766.7|772901.2|770901.2|772907.6|771415.4|772410|770766.7|36
1644831960000|2022-02-14 09:46:00|772913.2|770913.2|773156.7|771156.7|773193.5|771193.5|772883.8|770883.8|35
1644831970000|2022-02-14 09:46:10|773146.2|771146.2|773303.5|771303.5|773362.6|771663.8|772645.4|771128.3|37
1644831980000|2022-02-14 09:46:20|773316|771316|773364.7|771364.7|773425.8|771756.6|772756.6|771217.2|36
1644831990000|2022-02-14 09:46:30|773367.4|771367.4|773358.9|771358.9|773479.1|771972.6|772860|771320.4|39
1644832000000|2022-02-14 09:46:40|773250.6|771250.6|773033.9|771033.9|773250.6|771250.6|773021.8|771021.8|37
1644832010000|2022-02-14 09:46:50|773014.8|771014.8|772844.9|770844.9|773022.1|771022.1|772841.8|770841.8|38
1644832020000|2022-02-14 09:47:00|772849.7|770849.7|772849.5|770849.5|772958.6|770958.6|772804.8|770804.8|38
1644832030000|2022-02-14 09:47:10|772877|770877|772860.9|770860.9|772908.6|770908.6|772837.5|770837.5|33
1644832040000|2022-02-14 09:47:20|772840|770840|772778|770778|772868.4|770868.4|772754.7|770754.7|35
1644832050000|2022-02-14 09:47:30|772788.1|770788.1|772717.1|770717.1|772903|770903|772657|770657|34
1644832060000|2022-02-14 09:47:40|772716.2|770716.2|772367.6|770367.6|772716.9|770716.9|772367.6|770367.6|37
1644832070000|2022-02-14 09:47:50|772351.5|770351.5|772441.5|770441.5|772504.5|770504.5|772213.1|770213.1|38
1644832080000|2022-02-14 09:48:00|772427|770427|772191.1|770191.1|772466.4|770466.4|772161.7|770161.7|37
1644832090000|2022-02-14 09:48:10|772173.3|770173.3|772159.3|770159.3|772231.6|770675|771675|770159.3|36
1644832100000|2022-02-14 09:48:20|772149|770149|771421.1|770421.1|772154.8|770624.6|771421.1|769986.7|30
1644832110000|2022-02-14 09:48:30|771919.2|769919.2|771871.7|769871.7|771919.2|770337.1|771337.1|769805.9|38
1644832120000|2022-02-14 09:48:40|771847.3|769847.3|771842.9|769842.9|771874.1|769874.1|771814.3|769814.3|35
1644832130000|2022-02-14 09:48:50|771828.8|769828.8|771756.9|769756.9|771846.6|770349.9|771240.7|769674.1|37
1644832140000|2022-02-14 09:49:00|771757|769757|771413.1|769413.1|771757|769757|771413.1|769413.1|40
1644832150000|2022-02-14 09:49:10|771431.5|769431.5|771489.5|769489.5|771510|769510|771296.4|769296.4|38
1644832160000|2022-02-14 09:49:20|771465|769465|771630.2|769630.2|771658|769658|771402.3|769402.3|37
1644832170000|2022-02-14 09:49:30|771636.6|769636.6|771916.5|769916.5|771944.3|769944.3|771566.1|769566.1|39
1644832180000|2022-02-14 09:49:40|771912.5|769912.5|771848.4|769848.4|771941.8|769941.8|771779.7|769779.7|37
1644832190000|2022-02-14 09:49:50|771914.5|769914.5|771850.2|769850.2|772135.8|770135.8|771846.5|769846.5|39
1644832200000|2022-02-14 09:50:00|771881.1|769881.1|771851.9|769851.9|772137.9|770137.9|771779.6|769779.6|39
1644832210000|2022-02-14 09:50:10|771875.5|769875.5|771934.1|769934.1|772012.9|770012.9|771799.6|769799.6|35
1644832220000|2022-02-14 09:50:20|771932.7|769932.7|771880.8|769880.8|772037.4|770037.4|771854|769854|40
1644832230000|2022-02-14 09:50:30|771911.7|769911.7|772115.1|770115.1|772138.3|770138.3|771911.7|769911.7|34
1644832240000|2022-02-14 09:50:40|772093.7|770093.7|772015.6|770015.6|772217.5|770523.5|771483.4|769924.5|38
1644832250000|2022-02-14 09:50:50|772012.9|770012.9|772007.9|770007.9|772125.6|770568.5|771504.4|769921.3|38
1644832260000|2022-02-14 09:51:00|772017.5|770017.5|772003.7|770003.7|772034|770531.7|771414|769925|34
1644832270000|2022-02-14 09:51:10|772012.4|770012.4|771534.6|770534.6|772020.4|770537.2|771497.3|769977.5|36
1644832280000|2022-02-14 09:51:20|771536.4|770536.4|772080.6|770080.6|772120.4|770542.6|771514|770027|35
1644832290000|2022-02-14 09:51:30|772089.3|770089.3|771924.8|769924.8|772089.3|770550.9|771456.5|769640.8|35
1644832300000|2022-02-14 09:51:40|771900.2|769900.2|772136.7|770136.7|772136.7|770409.6|771409.6|769848.6|39
1644832310000|2022-02-14 09:51:50|772138.6|770138.6|772291.4|770291.4|772353.3|770755.7|771581.1|770063.1|39
1644832320000|2022-02-14 09:52:00|772323.8|770323.8|772323.4|770323.4|772562|770562|772323.4|770323.4|39
1644832330000|2022-02-14 09:52:10|772326|770326|771888|770888|772469.6|770888|771888|770222.4|40
1644832340000|2022-02-14 09:52:20|772368.1|770368.1|772228.5|770228.5|772402.9|770402.9|772142|770142|40
1644832350000|2022-02-14 09:52:30|772234.1|770234.1|772374.8|770374.8|772435.9|770435.9|772234.1|770234.1|39
1644832360000|2022-02-14 09:52:40|772370|770370|772420.9|770420.9|772511.4|770511.4|772370|770370|38
1644832370000|2022-02-14 09:52:50|772403.8|770403.8|772103.1|770103.1|772409.9|770409.9|772074.5|770074.5|37
1644832380000|2022-02-14 09:53:00|772087.8|770087.8|771886.9|769886.9|772087.8|770087.8|771841.1|769841.1|39
1644832390000|2022-02-14 09:53:10|771889.2|769889.2|771970.5|769970.5|772008.9|770008.9|771856.3|769856.3|34
1644832400000|2022-02-14 09:53:20|771965.4|769965.4|772173.4|770173.4|772176.3|770176.3|771937|769937|36
1644832410000|2022-02-14 09:53:30|772168.2|770168.2|772347|770347|772430.4|770430.4|772063.7|770063.7|36
1644832420000|2022-02-14 09:53:40|772347.5|770347.5|772419.4|770419.4|772527.6|770527.6|772330.6|770330.6|37
1644832430000|2022-02-14 09:53:50|772434.5|770434.5|772452.4|770452.4|772533.6|770533.6|772413.5|770413.5|38
1644832440000|2022-02-14 09:54:00|772424.5|770424.5|772225.5|770225.5|772424.5|770424.5|772220.9|770220.9|38
1644832450000|2022-02-14 09:54:10|772210.5|770210.5|772402.5|770402.5|772428.1|770428.1|772210.5|770210.5|38
1644832460000|2022-02-14 09:54:20|772364.1|770364.1|772564.2|770564.2|772600|770600|772364.1|770364.1|35
1644832470000|2022-02-14 09:54:30|772542.3|770542.3|772528.5|770528.5|772614.2|770614.2|772449|770449|35
1644832480000|2022-02-14 09:54:40|772542.2|770542.2|772512.3|770512.3|772561.8|770561.8|772480.9|770480.9|37
1644832490000|2022-02-14 09:54:50|772631.4|770631.4|772593.7|770593.7|772661.3|770661.3|772546.2|770546.2|37
1644832500000|2022-02-14 09:55:00|772587|770587|772413.6|770413.6|772612.7|770612.7|772404.2|770404.2|39
1644832510000|2022-02-14 09:55:10|772414|770414|772635.8|770635.8|772637.1|770637.1|772320.7|770320.7|35
1644832520000|2022-02-14 09:55:20|772622.1|770622.1|772631.5|770631.5|772651.9|770651.9|772534.9|770534.9|38
1644832530000|2022-02-14 09:55:30|772636.1|770636.1|772553.1|770553.1|772640.7|770640.7|772472.2|770472.2|35
1644832540000|2022-02-14 09:55:40|772537.6|770537.6|772491.4|770491.4|772544.4|771008.4|772003|770468.5|29
1644832550000|2022-02-14 09:55:50|772495.2|770495.2|771882.1|770882.1|772517.5|770936.5|771876.4|770388.2|33
1644832560000|2022-02-14 09:56:00|771878.4|770878.4|772623.1|770623.1|772660.4|771009.3|771878.4|770430.4|36
1644832570000|2022-02-14 09:56:10|772627.9|770627.9|772492.6|770492.6|772643.7|771073.3|772071.2|770487.7|35
1644832580000|2022-02-14 09:56:20|772497.5|770497.5|772492.1|770492.1|772526.2|770526.2|772471.1|770471.1|33
1644832590000|2022-02-14 09:56:30|772492.8|770492.8|772684.6|770684.6|772715.2|770715.2|772492.8|770492.8|39
1644832600000|2022-02-14 09:56:40|772670.6|770670.6|772719.7|770719.7|772732.1|771210.6|772203.4|770655|31
1644832610000|2022-02-14 09:56:50|772716.8|770716.8|773020.5|771020.5|773040.2|771383.7|772298.7|770715.3|37
1644832620000|2022-02-14 09:57:00|773032.2|771032.2|772779.7|770779.7|773040.5|771547.2|772286.6|770744.4|34
1644832630000|2022-02-14 09:57:10|772769.5|770769.5|772706.4|770706.4|772822.1|771328.3|772205|770661.2|36
1644832640000|2022-02-14 09:57:20|772725.8|770725.8|772715.3|770715.3|772734.8|771216.5|772191.1|770679.9|31
1644832650000|2022-02-14 09:57:30|772698.3|770698.3|772836.9|770836.9|772881|770881|772639.4|770639.4|32
1644832660000|2022-02-14 09:57:40|772818.9|770818.9|772125|771125|772834.3|771142|772125|770568.5|32
1644832670000|2022-02-14 09:57:50|772125.3|771125.3|772851|770851|772851|771125.3|772125.3|770674.9|34
1644832680000|2022-02-14 09:58:00|772819|770819|773037.4|771037.4|773154.3|771154.3|772814.8|770814.8|37
1644832690000|2022-02-14 09:58:10|773065.4|771065.4|773068|771068|773126.6|771126.6|773049.5|771049.5|34
1644832700000|2022-02-14 09:58:20|773088.3|771088.3|773268|771268|773312|771775.5|772775.5|771054.3|35
1644832710000|2022-02-14 09:58:30|773267.1|771267.1|773397.9|771397.9|773411.4|771828.6|772828.6|771267.1|36
1644832720000|2022-02-14 09:58:40|773402.3|771402.3|773238.9|771238.9|773403.6|771403.6|773196.8|771196.8|37
1644832730000|2022-02-14 09:58:50|773209.8|771209.8|773626.2|771626.2|773644.8|771940.7|772890.7|771209.8|33
1644832740000|2022-02-14 09:59:00|773640.9|771640.9|773889.3|771889.3|773889.3|771889.3|773610.1|771610.1|40
1644832750000|2022-02-14 09:59:10|773889.4|771889.4|773864.3|771864.3|773898|771898|773773.6|771773.6|40
1644832760000|2022-02-14 09:59:20|773864.6|771864.6|773827.9|771827.9|773933.1|771933.1|773680.5|771680.5|39
1644832770000|2022-02-14 09:59:30|773834.8|771834.8|773949.5|771949.5|773959.1|771959.1|773826|771826|38
1644832780000|2022-02-14 09:59:40|773885.6|771885.6|773726.8|771726.8|774026.1|772026.1|773723.4|771723.4|38
1644832790000|2022-02-14 09:59:50|773744.5|771744.5|773664.9|771664.9|773773.4|771773.4|773629.7|771629.7|36
1644832800000|2022-02-14 10:00:00|773652.4|771652.4|773625.7|771625.7|773704.2|771704.2|773608.3|771608.3|39
1644832810000|2022-02-14 10:00:10|773624.1|771624.1|773880.1|771880.1|773899.7|772410.9|773410.9|771581.9|38
1644832820000|2022-02-14 10:00:20|773891.1|771891.1|774336.9|772336.9|774501|772501|773849.4|771849.4|40
1644832830000|2022-02-14 10:00:30|774286.5|772286.5|774180.9|772180.9|774417.3|772417.3|774176.7|772176.7|40
1644832840000|2022-02-14 10:00:40|774161.8|772161.8|774228.2|772228.2|774441.2|772441.2|774114.5|772114.5|40
1644832850000|2022-02-14 10:00:50|774203.2|772203.2|774197.1|772197.1|774333.4|772333.4|774121.4|772121.4|33
1644832860000|2022-02-14 10:01:00|774178.1|772178.1|774437.3|772437.3|774446.3|772446.3|774165.1|772165.1|39
1644832870000|2022-02-14 10:01:10|774436.7|772436.7|774324.5|772324.5|774436.7|772436.7|774222|772222|39
1644832880000|2022-02-14 10:01:20|774315.5|772315.5|774380.6|772380.6|774432.9|772432.9|774315.5|772315.5|38
1644832890000|2022-02-14 10:01:30|774372|772372|774306.9|772306.9|774408.6|772408.6|774295|772295|39
1644832900000|2022-02-14 10:01:40|774295|772295|774257.5|772257.5|774445.6|772445.6|774257.5|772257.5|36
1644832910000|2022-02-14 10:01:50|774241|772241|774315.3|772315.3|774469.6|772469.6|774241|772241|40
1644832920000|2022-02-14 10:02:00|774313.9|772313.9|774452.7|772452.7|774488.8|772488.8|774271.5|772271.5|37
1644832930000|2022-02-14 10:02:10|774461.9|772461.9|773719.9|772719.9|774469.9|772719.9|773719.9|772252.1|34
1644832940000|2022-02-14 10:02:20|774211.8|772211.8|774075.5|772075.5|774260.7|772726.8|773548.7|772074.3|37
1644832950000|2022-02-14 10:02:30|773518.4|772518.4|773970.4|771970.4|774062.9|772555.1|773476.9|771952.3|40
1644832960000|2022-02-14 10:02:40|773954.6|771954.6|773516.2|772516.2|774019.1|772518.9|773436.9|771880|37
1644832970000|2022-02-14 10:02:50|774023|772023|773613.7|772613.7|774121.6|772613.7|773504.3|772023|35
1644832980000|2022-02-14 10:03:00|773604.2|772604.2|773550|772550|774103.2|772648.8|773503|772047.6|40
1644832990000|2022-02-14 10:03:10|774050.8|772050.8|774089|772089|774100|772598.8|773522.4|772024.5|37
1644833000000|2022-02-14 10:03:20|774094.6|772094.6|773620.6|772620.6|774134.9|772620.6|773511.3|772026.8|38
1644833010000|2022-02-14 10:03:30|774119.3|772119.3|774111.2|772111.2|774137.2|772629.6|773520.5|772023|40
1644833020000|2022-02-14 10:03:40|774107.5|772107.5|774540.7|772540.7|774958.1|772958.1|774099.3|772099.3|39
1644833030000|2022-02-14 10:03:50|774537.6|772537.6|774239.1|772239.1|774550.6|772550.6|774239.1|772239.1|39
1644833040000|2022-02-14 10:04:00|774164|772164|773785.3|771785.3|774219.6|772353.6|773277.5|771706.3|35
1644833050000|2022-02-14 10:04:10|773772.7|771772.7|773535.9|771535.9|773795.5|771795.5|773286|771286|40
1644833060000|2022-02-14 10:04:20|773518.6|771518.6|773435.7|771435.7|773558.3|771558.3|773425.9|771425.9|34
1644833070000|2022-02-14 10:04:30|773462|771462|773168.7|771168.7|773470.6|771470.6|773146.4|771146.4|38
1644833080000|2022-02-14 10:04:40|773138.4|771138.4|773337.6|771337.6|773337.6|771337.6|773098.6|771098.6|39
1644833090000|2022-02-14 10:04:50|773324.5|771324.5|773377.1|771377.1|773404.8|771404.8|773221.3|771221.3|38
1644833100000|2022-02-14 10:05:00|773376.9|771376.9|773267.5|771267.5|773413.8|771413.8|773126|771126|40
1644833110000|2022-02-14 10:05:10|773255.6|771255.6|773185.9|771185.9|773320.7|771320.7|773168.5|771168.5|38
1644833120000|2022-02-14 10:05:20|773201|771201|773131.1|771131.1|773345.2|771345.2|773079.5|771079.5|38
1644833130000|2022-02-14 10:05:30|773130.6|771130.6|773134|771134|773179.2|771179.2|773032.4|771032.4|37
1644833140000|2022-02-14 10:05:40|773112.4|771112.4|773049.2|771049.2|773148.7|771148.7|772946.2|770946.2|37
1644833150000|2022-02-14 10:05:50|773050|771050|773052.3|771052.3|773059|771059|772944.6|770944.6|33
1644833160000|2022-02-14 10:06:00|773053.5|771053.5|772941.4|770941.4|773053.5|771053.5|772910.1|770910.1|38
1644833170000|2022-02-14 10:06:10|772934.9|770934.9|772970.5|770970.5|772999.3|770999.3|772892.1|770892.1|31
1644833180000|2022-02-14 10:06:20|772951.9|770951.9|772945.2|770945.2|773010.5|771010.5|772933.4|770933.4|32
1644833190000|2022-02-14 10:06:30|772951.7|770951.7|772982.3|770982.3|773005|771005|772875.7|770875.7|29
1644833200000|2022-02-14 10:06:40|772999.5|770999.5|772794.5|770794.5|773020|771020|772724.8|770724.8|36
1644833210000|2022-02-14 10:06:50|772796.1|770796.1|772982.7|770982.7|772982.7|770982.7|772796.1|770796.1|38
1644833220000|2022-02-14 10:07:00|773021.4|771021.4|773254.1|771254.1|773284.2|771755.9|772751.3|771021.4|38
1644833230000|2022-02-14 10:07:10|773258.7|771258.7|773361|771361|773369.2|771870.6|772753.9|771134.7|38
1644833240000|2022-02-14 10:07:20|773327.6|771327.6|773490.3|771490.3|773544.4|772011.5|772778.4|771273.3|34
1644833250000|2022-02-14 10:07:30|773483.9|771483.9|773589.7|771589.7|773705.9|772241.6|773107.6|771483.9|34
1644833260000|2022-02-14 10:07:40|773591.8|771591.8|773710.5|771710.5|773711.9|772238|773199.3|771522.3|36
1644833270000|2022-02-14 10:07:50|773714.5|771714.5|773635.3|771635.3|773721|772213.9|773204.5|771572.5|35
1644833280000|2022-02-14 10:08:00|773638.2|771638.2|773645.2|771645.2|773746.5|772219.1|773214.2|771540.9|37
1644833290000|2022-02-14 10:08:10|773646|771646|773458.7|771458.7|773646|771646|773445.4|771445.4|39
1644833300000|2022-02-14 10:08:20|773439.4|771439.4|773411.5|771411.5|773466.1|771809.4|772809.4|771197|39
1644833310000|2022-02-14 10:08:30|773404|771404|773149|771149|773421.9|771421.9|773121|771121|38
1644833320000|2022-02-14 10:08:40|773135.6|771135.6|773000.1|771000.1|773192.2|771440.7|772440.7|770922.4|35
1644833330000|2022-02-14 10:08:50|772987.6|770987.6|773278.8|771278.8|773300.5|771796.2|772776.5|770985.8|34
1644833340000|2022-02-14 10:09:00|773320.9|771320.9|773564.5|771564.5|773567.1|771567.1|773198.8|771198.8|35
1644833350000|2022-02-14 10:09:10|773586.1|771586.1|773308.4|771308.4|773604.4|771604.4|773308.4|771308.4|37
1644833360000|2022-02-14 10:09:20|773447.2|771447.2|773578.6|771578.6|773636.2|771636.2|773244.3|771244.3|37
1644833370000|2022-02-14 10:09:30|773561.5|771561.5|773475.2|771475.2|773651.5|771651.5|773471.8|771471.8|35
1644833380000|2022-02-14 10:09:40|773481.7|771481.7|773530.5|771530.5|773554.6|771554.6|773481.7|771481.7|32
1644833390000|2022-02-14 10:09:50|773533.7|771533.7|773444.1|771444.1|773548.3|771548.3|773395.4|771395.4|36
1644833400000|2022-02-14 10:10:00|773599.8|771599.8|773706.1|771706.1|773731.8|771731.8|773599.8|771599.8|37
1644833410000|2022-02-14 10:10:10|773673.9|771673.9|773770.6|771770.6|773892.6|771892.6|773456.9|771456.9|38
1644833420000|2022-02-14 10:10:20|773756|771756|773610.3|771610.3|773763.6|771763.6|773595.4|771595.4|35
1644833430000|2022-02-14 10:10:30|773602.1|771602.1|773528.4|771528.4|773640.9|772033.4|773026.6|771520.4|30
1644833440000|2022-02-14 10:10:40|773541.9|771541.9|773661.1|771661.1|773706.3|772021.9|772937.6|771467.3|35
1644833450000|2022-02-14 10:10:50|773674.6|771674.6|773802.4|771802.4|773806.2|771806.2|773638.6|771638.6|35
1644833460000|2022-02-14 10:11:00|773794.5|771794.5|773943.1|771943.1|773950.3|772402.5|773391.9|771780.8|30
1644833470000|2022-02-14 10:11:10|773936.9|771936.9|773780.5|771780.5|773950.3|771950.3|773766|771766|34
1644833480000|2022-02-14 10:11:20|773772.2|771772.2|773552.4|771552.4|773775.7|772100.9|773069.7|771545|36
1644833490000|2022-02-14 10:11:30|773565.2|771565.2|773541.4|771541.4|773610.1|772060.3|773048.3|771519.1|30
1644833500000|2022-02-14 10:11:40|773604.2|771604.2|773539.4|771539.4|773631.1|771631.1|773530.1|771530.1|32
1644833510000|2022-02-14 10:11:50|773521.9|771521.9|772989|771989|773577.3|772032.5|772971.3|771479.9|34
1644833520000|2022-02-14 10:12:00|773496.8|771496.8|773397.4|771397.4|773503.1|771933.2|772916.5|771397.4|28
1644833530000|2022-02-14 10:12:10|773394.4|771394.4|773419.3|771419.3|773428.4|771927.9|772921|771378.4|32
1644833540000|2022-02-14 10:12:20|773415|771415|772878|771878|773492.3|771878|772878|771370|34
1644833550000|2022-02-14 10:12:30|773375.7|771375.7|773348.9|771348.9|773395.9|771893.3|772849.1|771337.9|35
1644833560000|2022-02-14 10:12:40|773342.1|771342.1|773303.9|771303.9|773406.7|771904.2|772749.6|771206.3|34
1644833570000|2022-02-14 10:12:50|773301.8|771301.8|773360.5|771360.5|773447.9|771889.7|772889.7|771300.2|37
1644833580000|2022-02-14 10:13:00|773352.8|771352.8|773007.7|772007.7|773527.3|772038|772874|771331.7|32
1644833590000|2022-02-14 10:13:10|773014.6|772014.6|773251.4|772251.4|773734.3|772264.9|772996.7|771703.7|36
1644833600000|2022-02-14 10:13:20|773254.9|772254.9|773191.8|772191.8|773761.6|772271.2|773186|771667.7|30
1644833610000|2022-02-14 10:13:30|773196.6|772196.6|773644.2|771644.2|773689.5|772196.6|773141.4|771615.9|32
1644833620000|2022-02-14 10:13:40|773621.1|771621.1|773511.8|771511.8|773621.1|772064.8|773034.4|771500.2|36
1644833630000|2022-02-14 10:13:50|773514.9|771514.9|773515|771515|773529.1|771529.1|773483.8|771483.8|32
1644833640000|2022-02-14 10:14:00|773522.3|771522.3|773362.9|771362.9|773522.3|771522.3|773210.4|771210.4|37
1644833650000|2022-02-14 10:14:10|773374|771374|773256.3|771256.3|773453.7|771453.7|773230.9|771230.9|38
1644833660000|2022-02-14 10:14:20|773267.7|771267.7|773222.8|771222.8|773267.7|771267.7|773121.5|771121.5|32
1644833670000|2022-02-14 10:14:30|773220|771220|773190|771190|773362.2|771362.2|773159.9|771159.9|35
1644833680000|2022-02-14 10:14:40|773234.3|771234.3|773138.8|771138.8|773251.2|771251.2|773041.8|771041.8|34
1644833690000|2022-02-14 10:14:50|773166.8|771166.8|773060.8|771060.8|773226|771226|773060.8|771060.8|33
1644833700000|2022-02-14 10:15:00|773071.7|771071.7|773032.2|771032.2|773105.3|771105.3|772836.7|770836.7|39
1644833710000|2022-02-14 10:15:10|773025.7|771025.7|773142|771142|773234.7|771234.7|773022.6|771022.6|37
1644833720000|2022-02-14 10:15:20|773165.1|771165.1|773300|771300|773300|771300|773052.1|771052.1|31
1644833730000|2022-02-14 10:15:30|773291.7|771291.7|773451.6|771451.6|773451.6|771451.6|773274.9|771274.9|35
1644833740000|2022-02-14 10:15:40|773452.5|771452.5|773407.3|771407.3|773470.2|771470.2|773374.5|771374.5|35
1644833750000|2022-02-14 10:15:50|773379.1|771379.1|773195.6|771195.6|773427.5|771427.5|773184.9|771184.9|28
1644833760000|2022-02-14 10:16:00|773178.6|771178.6|773116.3|771116.3|773207.6|771207.6|773114.7|771114.7|33
1644833770000|2022-02-14 10:16:10|773117.9|771117.9|773002.3|771002.3|773118|771118|772997.8|770997.8|28
1644833780000|2022-02-14 10:16:20|772900.7|770900.7|772935.8|770935.8|773008.8|771008.8|772900.7|770900.7|31
1644833790000|2022-02-14 10:16:30|772930.9|770930.9|772974.4|770974.4|772984.8|770984.8|772918|770918|31
1644833800000|2022-02-14 10:16:40|772967.9|770967.9|773067.5|771067.5|773172.9|771172.9|772967.9|770967.9|31
1644833810000|2022-02-14 10:16:50|773077.9|771077.9|773155.8|771155.8|773188.4|771188.4|773004.1|771004.1|29
1644833820000|2022-02-14 10:17:00|773150.6|771150.6|773020.5|771020.5|773155|771155|773004.2|771004.2|33
1644833830000|2022-02-14 10:17:10|773026.6|771026.6|773172.3|771172.3|773175.3|771600|772600|771016|36
1644833840000|2022-02-14 10:17:20|773147.6|771147.6|773211|771211|773247.9|771247.9|773144.5|771144.5|34
1644833850000|2022-02-14 10:17:30|773216.7|771216.7|773181|771181|773236.7|771236.7|773147.8|771147.8|33
1644833860000|2022-02-14 10:17:40|773178.8|771178.8|773049.2|771049.2|773188.4|771188.4|773042.9|771042.9|36
1644833870000|2022-02-14 10:17:50|773050|771050|773232.5|771232.5|773284|771284|773025.1|771025.1|35
1644833880000|2022-02-14 10:18:00|773220.5|771220.5|773227.7|771227.7|773286.3|771286.3|773202.7|771202.7|37
1644833890000|2022-02-14 10:18:10|773234.5|771234.5|773138.9|771138.9|773237.6|771237.6|773129.3|771129.3|27
1644833900000|2022-02-14 10:18:20|773134.5|771134.5|773185.8|771185.8|773207.6|771207.6|773130.7|771130.7|29
1644833910000|2022-02-14 10:18:30|773183.6|771183.6|773311.6|771311.6|773356|771808.4|772808.4|771183.6|34
1644833920000|2022-02-14 10:18:40|773308.5|771308.5|773159|771159|773317.6|771317.6|773148.3|771148.3|34
1644833930000|2022-02-14 10:18:50|773179.1|771179.1|773070.4|771070.4|773179.1|771179.1|773042|771042|30
1644833940000|2022-02-14 10:19:00|773069|771069|773278.9|771278.9|773285.3|771285.3|773026.7|771026.7|31
1644833950000|2022-02-14 10:19:10|773264.9|771264.9|773321|771321|773321|771321|773264.9|771264.9|33
1644833960000|2022-02-14 10:19:20|773315.6|771315.6|773447.3|771447.3|773455.4|771455.4|773303|771303|36
1644833970000|2022-02-14 10:19:30|773456.3|771456.3|773647.4|771647.4|773686.9|771686.9|773442.1|771442.1|37
1644833980000|2022-02-14 10:19:40|773615.2|771615.2|773700.7|771700.7|773721.3|771721.3|773536.6|771536.6|32
1644833990000|2022-02-14 10:19:50|773718|771718|773628.6|771628.6|773725.8|772184|773184|771624|33
1644834000000|2022-02-14 10:20:00|773633|771633|773675.9|771675.9|773699.3|771699.3|773623.3|771623.3|31
1644834010000|2022-02-14 10:20:10|773673|771673|773772.8|771772.8|773909.6|771909.6|773673|771673|37
1644834020000|2022-02-14 10:20:20|773778.5|771778.5|774015|772015|774082|772082|773777.4|771777.4|35
1644834030000|2022-02-14 10:20:30|773984.1|771984.1|774006.5|772006.5|774020.6|772020.6|773975.6|771975.6|34
1644834040000|2022-02-14 10:20:40|774013.2|772013.2|774076.7|772076.7|774091.3|772563.1|773563.1|772004.6|29
1644834050000|2022-02-14 10:20:50|774072.5|772072.5|774040.6|772040.6|774079.2|772577.4|773577.4|771983.7|33
1644834060000|2022-02-14 10:21:00|774049.7|772049.7|774013.5|772013.5|774096.4|772557.2|773557.2|772012.9|33
1644834070000|2022-02-14 10:21:10|774011.2|772011.2|774009.2|772009.2|774072.5|772072.5|773981.4|771981.4|34
1644834080000|2022-02-14 10:21:20|774014.2|772014.2|773964.1|771964.1|774033.3|772033.3|773955.3|771955.3|32
1644834090000|2022-02-14 10:21:30|773956.3|771956.3|774230.3|772230.3|774310.2|772451.7|773451.7|771903.5|34
1644834100000|2022-02-14 10:21:40|774212.7|772212.7|774148.6|772148.6|774310.9|772310.9|774145.4|772145.4|32
1644834110000|2022-02-14 10:21:50|774158.1|772158.1|774217.2|772217.2|774262.6|772262.6|774078.2|772078.2|36
1644834120000|2022-02-14 10:22:00|774213.1|772213.1|774262.7|772262.7|774278.1|772278.1|774213.1|772213.1|34
1644834130000|2022-02-14 10:22:10|774257.4|772257.4|773724.2|772724.2|774257.4|772737|773724.2|772190|35
1644834140000|2022-02-14 10:22:20|774217.2|772217.2|774187.9|772187.9|774228.6|772701.9|773694.8|772177.4|23
1644834150000|2022-02-14 10:22:30|774186.4|772186.4|774205.1|772205.1|774261.5|772749.3|773519.8|771978.9|33
1644834160000|2022-02-14 10:22:40|774212.1|772212.1|773679.9|772679.9|774221.5|772710.4|773679.9|772131.4|27
1644834170000|2022-02-14 10:22:50|773684.7|772684.7|773700.6|772700.6|774213.6|772700.6|773627.8|772133.3|30
1644834180000|2022-02-14 10:23:00|774197.5|772197.5|773936.5|771936.5|774198.1|772673.2|773673.2|771834.4|40
1644834190000|2022-02-14 10:23:10|773777.2|771777.2|773714.8|771714.8|773813|772077.4|773077.4|771527.1|40
1644834200000|2022-02-14 10:23:20|773699.6|771699.6|773685|771685|773722.6|771722.6|773352.6|771352.6|37
1644834210000|2022-02-14 10:23:30|773700|771700|773299.7|771299.7|773705.2|771705.2|773223.5|771223.5|36
1644834220000|2022-02-14 10:23:40|773311.1|771311.1|773504.2|771504.2|773504.2|771504.2|773295.4|771295.4|35
1644834230000|2022-02-14 10:23:50|773477.4|771477.4|773419.3|771419.3|773505.5|771983.5|772983.5|771365.9|31
1644834240000|2022-02-14 10:24:00|773431.8|771431.8|773294.7|771294.7|773447.7|771447.7|773133.1|771133.1|34
1644834250000|2022-02-14 10:24:10|773295|771295|773381.8|771381.8|773472.8|771472.8|773158.3|771158.3|38
1644834260000|2022-02-14 10:24:20|773392.8|771392.8|773357.6|771357.6|773395.5|771395.5|773275.1|771275.1|31
1644834270000|2022-02-14 10:24:30|773257.6|771257.6|773280|771280|773334.9|771334.9|773188.3|771188.3|36
1644834280000|2022-02-14 10:24:40|773180.3|771180.3|773279.2|771279.2|773332.5|771332.5|773180.3|771180.3|28
1644834290000|2022-02-14 10:24:50|773325|771325|773260.9|771260.9|773326.4|771326.4|773232.9|771232.9|33
1644834300000|2022-02-14 10:25:00|773262.6|771262.6|773377.2|771377.2|773393.6|771393.6|773207.6|771207.6|32
1644834310000|2022-02-14 10:25:10|773374|771374|773417.6|771417.6|773418|771418|773312.8|771312.8|32
1644834320000|2022-02-14 10:25:20|773393.2|771393.2|773462.4|771462.4|773491.2|771491.2|773393.2|771393.2|32
1644834330000|2022-02-14 10:25:30|773445.3|771445.3|773462.7|771462.7|773505.5|771505.5|773434.5|771434.5|32
1644834340000|2022-02-14 10:25:40|773457.2|771457.2|773548.2|771548.2|773553.6|771553.6|773425.8|771425.8|33
1644834350000|2022-02-14 10:25:50|773536.5|771536.5|773506.7|771506.7|773567.9|771567.9|773501.1|771501.1|32
1644834360000|2022-02-14 10:26:00|773523.3|771523.3|773535|771535|773578.2|771578.2|773497.7|771497.7|36
1644834370000|2022-02-14 10:26:10|773547|771547|773514|771514|773568|772063.9|773000.8|771514|26
1644834380000|2022-02-14 10:26:20|773513|771513|773456.9|771456.9|773513|772007.6|772975|771456.9|29
1644834390000|2022-02-14 10:26:30|773463.8|771463.8|772847.3|771847.3|773478.6|771966|772814.9|771437|31
1644834400000|2022-02-14 10:26:40|772835.2|771835.2|773205|771205|773205|771844.7|772707.3|771199.5|34
1644834410000|2022-02-14 10:26:50|773216.3|771216.3|772685.7|771685.7|773216.3|771712.9|772657.2|771198.9|30
1644834420000|2022-02-14 10:27:00|772681.2|771681.2|772692.4|771692.4|773191.6|771697.2|772676.9|771191.6|25
1644834430000|2022-02-14 10:27:10|772693.9|771693.9|772645.4|771645.4|773283|771806.4|772641.9|771192|36
1644834440000|2022-02-14 10:27:20|772628.4|771628.4|772482.1|771482.1|773074.9|771634.8|772482.1|771069.1|33
1644834450000|2022-02-14 10:27:30|772479.4|771479.4|772308.1|771308.1|772809.7|771484.4|772306.2|770784.1|38
1644834460000|2022-02-14 10:27:40|772311.5|771311.5|772303.1|771303.1|772313.9|771313.9|772284.4|771284.4|35
1644834470000|2022-02-14 10:27:50|772302.7|771302.7|772781.5|770781.5|772800.2|771302.7|772205.4|770706.8|33
1644834480000|2022-02-14 10:28:00|772788.1|770788.1|772776.9|770776.9|772802.1|771283.4|772277.1|770761.5|37
1644834490000|2022-02-14 10:28:10|772815.9|770815.9|772786.9|770786.9|772841.5|771337.3|772288.9|770781|31
1644834500000|2022-02-14 10:28:20|772787.7|770787.7|772675.5|770675.5|772800|771232.4|772202.4|770668|34
1644834510000|2022-02-14 10:28:30|772623.6|770623.6|772779.7|770779.7|772805.7|771242.4|772202.1|770596.1|36
1644834520000|2022-02-14 10:28:40|772800.1|770800.1|772775.7|770775.7|772829.4|771307.1|772307.1|770775|38
1644834530000|2022-02-14 10:28:50|772793.3|770793.3|772772.9|770772.9|772817.4|771348.4|772257.1|770743.4|32
1644834540000|2022-02-14 10:29:00|772768.8|770768.8|772882.7|770882.7|772938.5|771278.4|772260.8|770768.8|37
1644834550000|2022-02-14 10:29:10|772867.2|770867.2|772835.3|770835.3|772894.6|770894.6|772824.7|770824.7|31
1644834560000|2022-02-14 10:29:20|772847.5|770847.5|772801.3|770801.3|772858.7|771309.3|772309.3|770792.3|29
1644834570000|2022-02-14 10:29:30|772799.6|770799.6|772858.4|770858.4|772887.5|771264|772139.1|770642.3|37
1644834580000|2022-02-14 10:29:40|772862.5|770862.5|772865.4|770865.4|773089.3|771356|772285.1|770790|35
1644834590000|2022-02-14 10:29:50|772862.4|770862.4|772209.2|771209.2|772880.4|771278.2|772195.7|770758.9|34
1644834600000|2022-02-14 10:30:00|772654.1|770654.1|772551.2|770551.2|772663.1|771106.7|772106.7|770532.5|32
1644834610000|2022-02-14 10:30:10|772545.6|770545.6|772531.7|770531.7|772581.9|770581.9|772530|770530|31
1644834620000|2022-02-14 10:30:20|772547.9|770547.9|772521.9|770521.9|772547.9|770989.9|771944.5|770443.2|32
1644834630000|2022-02-14 10:30:30|772516.9|770516.9|771902.1|770902.1|772516.9|770960.3|771883.4|770423|31
1644834640000|2022-02-14 10:30:40|771906.1|770906.1|772497.7|770497.7|772497.7|770971.5|771854|770358|33
1644834650000|2022-02-14 10:30:50|772488.4|770488.4|772505.2|770505.2|772524.6|771011.2|771918.6|770486.2|28
1644834660000|2022-02-14 10:31:00|772513.1|770513.1|772695|770695|772698.5|770698.5|772470.7|770470.7|38
1644834670000|2022-02-14 10:31:10|772686|770686|772568.4|770568.4|772686|771091.2|772039.8|770498.6|30
1644834680000|2022-02-14 10:31:20|772596.2|770596.2|772507.8|770507.8|772596.2|770596.2|772459.8|770459.8|33
1644834690000|2022-02-14 10:31:30|772512.5|770512.5|772046.9|771046.9|772573.1|771069|771940.8|770460.5|33
1644834700000|2022-02-14 10:31:40|772032.9|771032.9|771949.1|770949.1|772565.7|771040.2|771949.1|770458.7|35
1644834710000|2022-02-14 10:31:50|771941.8|770941.8|772470.7|770470.7|772514.8|771002.6|771923.5|770439|28
1644834720000|2022-02-14 10:32:00|772475.3|770475.3|771861.7|770861.7|772475.3|770943.7|771860.5|770410.8|30
1644834730000|2022-02-14 10:32:10|771867|770867|771810.8|770810.8|772375.9|770896.2|771810.8|770360.2|27
1644834740000|2022-02-14 10:32:20|771802|770802|771802.4|770802.4|772276.3|770822.3|771688|770219.5|32
1644834750000|2022-02-14 10:32:30|771807.9|770807.9|771818.6|770818.6|772326.2|770850|771793.8|770324.3|27
1644834760000|2022-02-14 10:32:40|771818.1|770818.1|771857.3|770857.3|771866.6|770866.6|771814.5|770814.5|30
1644834770000|2022-02-14 10:32:50|771840.2|770840.2|771869.5|770869.5|771880.8|770880.8|771840.2|770840.2|25
1644834780000|2022-02-14 10:33:00|771869.7|770869.7|772312.2|770312.2|772324.7|770869.7|771763.3|770243.7|32
1644834790000|2022-02-14 10:33:10|772319.4|770319.4|771796.9|770796.9|772321.6|770796.9|771780.7|770285.2|25
1644834800000|2022-02-14 10:33:20|771795.4|770795.4|772314.1|770314.1|772314.1|770830.7|771779.6|770295.1|28
1644834810000|2022-02-14 10:33:30|772313.2|770313.2|772555.6|770555.6|772587.6|770587.6|772302.5|770302.5|34
1644834820000|2022-02-14 10:33:40|772554.8|770554.8|772526.9|770526.9|772589.6|771084.4|772019.4|770526.9|35
1644834830000|2022-02-14 10:33:50|772513|770513|772722.7|770722.7|772784.3|771285.2|771976.5|770512.5|36
1644834840000|2022-02-14 10:34:00|772719.5|770719.5|772860.5|770860.5|773019.4|771245.6|772157|770697.2|36
1644834850000|2022-02-14 10:34:10|772888.7|770888.7|773138.4|771138.4|773176.9|771176.9|772833.4|770833.4|34
1644834860000|2022-02-14 10:34:20|773133|771133|772915.3|770915.3|773135.2|771135.2|772888|770888|32
1644834870000|2022-02-14 10:34:30|772900.1|770900.1|772540.6|771540.6|773061|771540.6|772332.9|770900.1|34
1644834880000|2022-02-14 10:34:40|772540.8|771540.8|772425.6|771425.6|773156|771668.4|772425.6|770942.6|33
1644834890000|2022-02-14 10:34:50|772420.1|771420.1|772672.2|770672.2|773027.9|771429|772384.3|770629.3|37
1644834900000|2022-02-14 10:35:00|772645.7|770645.7|772631.3|770631.3|772871.7|770871.7|772631.3|770631.3|37
1644834910000|2022-02-14 10:35:10|772636.6|770636.6|772439.9|770439.9|772650.6|770650.6|772413.8|770413.8|37
1644834920000|2022-02-14 10:35:20|772459.1|770459.1|772430.7|770430.7|772538.8|770538.8|772379.9|770379.9|39
1644834930000|2022-02-14 10:35:30|772423.1|770423.1|772284.8|770284.8|772423.1|770930.6|771925|770284.8|29
1644834940000|2022-02-14 10:35:40|772301.3|770301.3|772176.7|770176.7|772301.4|770792|771747.7|770148.4|35
1644834950000|2022-02-14 10:35:50|772126.7|770126.7|772055.8|770055.8|772189|770579.7|771579.7|769984.6|33
1644834960000|2022-02-14 10:36:00|772076.2|770076.2|771565.7|769565.7|772076.2|770076.2|771535.4|769535.4|35
1644834970000|2022-02-14 10:36:10|771573|769573|771530.3|769530.3|771601.7|769601.7|771481.1|769481.1|37
1644834980000|2022-02-14 10:36:20|771512.5|769512.5|771390.3|769390.3|771512.5|769512.5|771310.2|769310.2|38
1644834990000|2022-02-14 10:36:30|771376.2|769376.2|771356.4|769356.4|771400.7|769400.7|771273.2|769273.2|38
1644835000000|2022-02-14 10:36:40|771378.6|769378.6|771358.2|769358.2|771400.5|769400.5|771341.8|769341.8|32
1644835010000|2022-02-14 10:36:50|771366.3|769366.3|771338.3|769338.3|771468|769468|771338.3|769338.3|34
1644835020000|2022-02-14 10:37:00|771340.4|769340.4|770944.2|768944.2|771356.6|769356.6|770874.7|768874.7|37
1644835030000|2022-02-14 10:37:10|770952.1|768952.1|770547.9|768547.9|770971.1|768971.1|770529.4|768529.4|37
1644835040000|2022-02-14 10:37:20|770556.5|768556.5|770389.1|768389.1|770556.5|768556.5|770342.9|768342.9|38
1644835050000|2022-02-14 10:37:30|770373.2|768373.2|769805.8|767805.8|770411.9|768411.9|769805.8|767805.8|40
1644835060000|2022-02-14 10:37:40|769808.5|767808.5|770034|768034|770115.7|768115.7|769766.9|767766.9|38
1644835070000|2022-02-14 10:37:50|769916.2|767916.2|769155.5|767155.5|769916.2|767916.2|769155.5|767155.5|40
1644835080000|2022-02-14 10:38:00|769160.7|767160.7|768155.7|766155.7|769160.7|767160.7|768155.7|766155.7|39
1644835090000|2022-02-14 10:38:10|768149.3|766149.3|767983.2|765983.2|768326.5|766326.5|767983.2|765983.2|40
1644835100000|2022-02-14 10:38:20|767942.4|765942.4|768280.7|766280.7|768280.7|766280.7|767761.3|765761.3|40
1644835110000|2022-02-14 10:38:30|768274.4|766274.4|768907.9|766907.9|768907.9|766907.9|768274.4|766274.4|40
1644835120000|2022-02-14 10:38:40|768807|766807|768775.2|766775.2|769086.2|767086.2|768586.1|766586.1|40
1644835130000|2022-02-14 10:38:50|768815.7|766815.7|769004.8|767004.8|769054.3|767054.3|768524.9|766524.9|39
1644835140000|2022-02-14 10:39:00|768890.4|766890.4|768294.6|766294.6|769039.5|767039.5|768294.6|766294.6|40
1644835150000|2022-02-14 10:39:10|768238.5|766238.5|768179.8|766179.8|768358.8|766358.8|768082.5|766082.5|38
1644835160000|2022-02-14 10:39:20|768271.9|766271.9|768420.9|766420.9|768603.3|766603.3|768271.9|766271.9|39
1644835170000|2022-02-14 10:39:30|768412.5|766412.5|768438.2|766438.2|768543.8|766543.8|768365.6|766365.6|37
1644835180000|2022-02-14 10:39:40|768436.6|766436.6|767966.5|765966.5|768465.7|766465.7|767964.1|765964.1|39
1644835190000|2022-02-14 10:39:50|767926|765926|767601.9|765601.9|767957.2|765957.2|767582.4|765582.4|39
1644835200000|2022-02-14 10:40:00|767559|765559|766722.3|764722.3|767559|765559|766722.3|764722.3|40
1644835210000|2022-02-14 10:40:10|766710.1|764710.1|765906.8|763906.8|766710.1|764710.1|765750.3|763750.3|40
1644835220000|2022-02-14 10:40:20|765925.4|763925.4|766200|764200|766286.9|764286.9|765832.9|763832.9|40
1644835230000|2022-02-14 10:40:30|766221.3|764221.3|766392.5|764392.5|766431.3|764431.3|766090.3|764090.3|38
1644835240000|2022-02-14 10:40:40|766328|764328|765993.4|763993.4|766492.6|764492.6|765902|763902|40
1644835250000|2022-02-14 10:40:50|766078|764078|765863.6|763863.6|766218.5|764218.5|765803.9|763803.9|40
1644835260000|2022-02-14 10:41:00|765869.6|763869.6|765696.3|763696.3|765933.3|763933.3|765696.3|763696.3|40
1644835270000|2022-02-14 10:41:10|765703.9|763703.9|765694|763694|765766.5|763766.5|765437.8|763437.8|39
1644835280000|2022-02-14 10:41:20|765720.1|763720.1|765749.1|763749.1|766052.3|764052.3|765311.1|763311.1|40
1644835290000|2022-02-14 10:41:30|765722.1|763722.1|767030.8|765030.8|767138.8|765138.8|765722.1|763722.1|40
1644835300000|2022-02-14 10:41:40|767018.2|765018.2|767084|765084|767229.2|765229.2|766834.7|764834.7|39
1644835310000|2022-02-14 10:41:50|767001.5|765001.5|766559.4|764559.4|767150|765150|766554|764554|40
1644835320000|2022-02-14 10:42:00|766574.3|764574.3|766298.5|764298.5|766677.6|764677.6|766258.3|764258.3|40
1644835330000|2022-02-14 10:42:10|766298.6|764298.6|766179.8|764179.8|766520.7|764520.7|766154.2|764154.2|38
1644835340000|2022-02-14 10:42:20|766181.7|764181.7|766273.3|764273.3|766471|764471|766012.5|764012.5|39
1644835350000|2022-02-14 10:42:30|766267|764267|766498.3|764498.3|766579|764579|766267|764267|39
1644835360000|2022-02-14 10:42:40|766464.8|764464.8|767022|765022|767138.4|765138.4|766463.9|764463.9|40
1644835370000|2022-02-14 10:42:50|767039.4|765039.4|767283.8|765283.8|767381.2|765381.2|766831.5|764831.5|40
1644835380000|2022-02-14 10:43:00|767314.3|765314.3|767228.3|765228.3|767314.3|765314.3|766929.3|764929.3|40
1644835390000|2022-02-14 10:43:10|767222.7|765222.7|767041.3|765041.3|767302.7|765302.7|766959.8|764959.8|40
1644835400000|2022-02-14 10:43:20|767031|765031|767251|765251|767302.8|765302.8|766926.9|764926.9|37
1644835410000|2022-02-14 10:43:30|767263.2|765263.2|767254.3|765254.3|767320.1|765320.1|767204|765204|33
1644835420000|2022-02-14 10:43:40|767302.7|765302.7|767394.6|765394.6|767397.2|765397.2|767277.6|765277.6|38
1644835430000|2022-02-14 10:43:50|767402.1|765402.1|767492.8|765492.8|767492.8|765492.8|767388.1|765388.1|38
1644835440000|2022-02-14 10:44:00|767446.7|765446.7|767793.4|765793.4|768037.2|766037.2|767388.6|765388.6|40
1644835450000|2022-02-14 10:44:10|767819.7|765819.7|767358.5|765358.5|767884.5|766160|767160|765348.4|39
1644835460000|2022-02-14 10:44:20|767366.4|765366.4|767718.5|765718.5|767718.5|765718.5|767358.1|765358.1|37
1644835470000|2022-02-14 10:44:30|767711.9|765711.9|767751.5|765751.5|767812|765812|767602.5|765602.5|38
1644835480000|2022-02-14 10:44:40|767735.3|765735.3|768055.2|766055.2|768161.4|766161.4|767697.4|765697.4|40
1644835490000|2022-02-14 10:44:50|768034.8|766034.8|768208|766208|768208|766208|767934.6|765934.6|38
1644835500000|2022-02-14 10:45:00|768225.2|766225.2|768143.5|766143.5|768271.7|766271.7|768048|766048|40
1644835510000|2022-02-14 10:45:10|768117.9|766117.9|767885.1|765885.1|768244|766244|767803.4|765803.4|38
1644835520000|2022-02-14 10:45:20|767890.1|765890.1|767968.1|765968.1|768129.2|766129.2|767776.7|765776.7|38
1644835530000|2022-02-14 10:45:30|767993.4|765993.4|767300.8|765300.8|768007.2|766007.2|767205.6|765205.6|40
1644835540000|2022-02-14 10:45:40|767313.9|765313.9|767166.5|765166.5|767313.9|765313.9|766986.5|764986.5|39
1644835550000|2022-02-14 10:45:50|767205.3|765205.3|767102|765102|767235.3|765235.3|766982.2|764982.2|38
1644835560000|2022-02-14 10:46:00|767085.1|765085.1|766582.1|764582.1|767226.5|765226.5|766568.4|764568.4|39
1644835570000|2022-02-14 10:46:10|766651.2|764651.2|766898.3|764898.3|766986.7|764986.7|766555.9|764555.9|40
1644835580000|2022-02-14 10:46:20|766831.1|764831.1|767085.1|765085.1|767085.1|765085.1|766654.6|764654.6|39
1644835590000|2022-02-14 10:46:30|767113.5|765113.5|767502.1|765502.1|767737.3|765737.3|767083.6|765083.6|39
1644835600000|2022-02-14 10:46:40|767436.6|765436.6|767884.2|765884.2|767937|765937|767436.6|765436.6|38
1644835610000|2022-02-14 10:46:50|767819.7|765819.7|767698.7|765698.7|768148.6|766148.6|767698.7|765698.7|39
1644835620000|2022-02-14 10:47:00|767794.4|765794.4|768144.9|766144.9|768230.6|766230.6|767779.4|765779.4|38
1644835630000|2022-02-14 10:47:10|768188|766188|768345.4|766345.4|768496.9|766496.9|768085.2|766085.2|38
1644835640000|2022-02-14 10:47:20|768370.6|766370.6|768636.6|766636.6|768636.6|766636.6|768299.5|766299.5|39
1644835650000|2022-02-14 10:47:30|768534.3|766534.3|768646.6|766646.6|768697|766697|768534.3|766534.3|40
1644835660000|2022-02-14 10:47:40|768654.2|766654.2|768844.2|766844.2|768848.9|767273.4|768273.4|766604.2|38
1644835670000|2022-02-14 10:47:50|768840.2|766840.2|768700.6|766700.6|768854.1|766854.1|768630.7|766630.7|38
1644835680000|2022-02-14 10:48:00|768698|766698|768188.4|766188.4|768710|766710|768183.7|766183.7|40
1644835690000|2022-02-14 10:48:10|768202.5|766202.5|768295.5|766295.5|768402.4|766402.4|767796|765796|38
1644835700000|2022-02-14 10:48:20|768299.5|766299.5|768331.5|766331.5|768475.8|766475.8|768136.5|766136.5|40
1644835710000|2022-02-14 10:48:30|768347.2|766347.2|768559.6|766559.6|768572.9|766572.9|768276.8|766276.8|38
1644835720000|2022-02-14 10:48:40|768584.4|766584.4|768259.4|766259.4|768584.4|766584.4|768201.9|766201.9|39
1644835730000|2022-02-14 10:48:50|768272.3|766272.3|768218.6|766218.6|768304.7|766304.7|768160.7|766160.7|36
1644835740000|2022-02-14 10:49:00|768211.7|766211.7|768224.5|766224.5|768283.1|766283.1|768089.1|766089.1|39
1644835750000|2022-02-14 10:49:10|768207.1|766207.1|768598.9|766598.9|768622.7|766622.7|768161.9|766161.9|38
1644835760000|2022-02-14 10:49:20|768605.4|766605.4|768787.7|766787.7|768831.4|766831.4|768593.9|766593.9|39
1644835770000|2022-02-14 10:49:30|768775.1|766775.1|768792.9|766792.9|769121.4|767121.4|768732.5|766732.5|39
1644835780000|2022-02-14 10:49:40|768806.3|766806.3|769030.6|767030.6|769124.5|767124.5|768806.3|766806.3|39
1644835790000|2022-02-14 10:49:50|769029|767029|769099.3|767099.3|769106.8|767106.8|768957.8|766957.8|37
1644835800000|2022-02-14 10:50:00|769078.9|767078.9|769058.7|767058.7|769171.5|767621.1|768619.3|766824.1|40
1644835810000|2022-02-14 10:50:10|769064.4|767064.4|768593.7|766593.7|769152.6|767152.6|768577.3|766577.3|39
1644835820000|2022-02-14 10:50:20|768555|766555|768830.1|766830.1|768850.1|766850.1|768555|766555|38
1644835830000|2022-02-14 10:50:30|768834|766834|768685.5|766685.5|768876.7|766876.7|768668.5|766668.5|36
1644835840000|2022-02-14 10:50:40|768639.1|766639.1|768983.6|766983.6|769009.1|767009.1|768394|766394|39
1644835850000|2022-02-14 10:50:50|769016.5|767016.5|768803.5|766803.5|769016.5|767016.5|768476.5|766476.5|38
1644835860000|2022-02-14 10:51:00|768820.8|766820.8|768877.1|766877.1|768907.6|766907.6|768767.9|766767.9|37
1644835870000|2022-02-14 10:51:10|768857.5|766857.5|768833.7|766833.7|768999.6|766999.6|768833.7|766833.7|31
1644835880000|2022-02-14 10:51:20|768855.8|766855.8|768863.6|766863.6|768960|766960|768761.3|766761.3|35
1644835890000|2022-02-14 10:51:30|768818.8|766818.8|768329.6|766329.6|768818.8|766818.8|768329.6|766329.6|36
1644835900000|2022-02-14 10:51:40|768292.2|766292.2|768541.9|766541.9|768579.6|766579.6|768248.4|766248.4|35
1644835910000|2022-02-14 10:51:50|768531.9|766531.9|769047.8|767047.8|769228.2|767228.2|768521.7|766521.7|35
1644835920000|2022-02-14 10:52:00|769041.9|767041.9|768961.1|766961.1|769136.7|767136.7|768921|766921|34
1644835930000|2022-02-14 10:52:10|768979.7|766979.7|769154.6|767154.6|769166.3|767166.3|768911.6|766911.6|37
1644835940000|2022-02-14 10:52:20|769149.5|767149.5|769657.8|767657.8|769737.9|767737.9|769071|767071|39
1644835950000|2022-02-14 10:52:30|769679.5|767679.5|769354.8|767354.8|769679.5|767679.5|769193.9|767193.9|39
1644835960000|2022-02-14 10:52:40|769363.3|767363.3|769398.6|767398.6|769435.5|767435.5|769304|767304|37
1644835970000|2022-02-14 10:52:50|769399.2|767399.2|769300.6|767300.6|769432.2|767432.2|769255.5|767255.5|35
1644835980000|2022-02-14 10:53:00|769288.6|767288.6|769613.5|767613.5|769673.9|767673.9|769261.6|767261.6|38
1644835990000|2022-02-14 10:53:10|769618.8|767618.8|769644.7|767644.7|769693.5|767693.5|769602|767602|37
1644836000000|2022-02-14 10:53:20|769673.8|767673.8|770252.9|768252.9|770391.4|768391.4|769648.2|767648.2|40
1644836010000|2022-02-14 10:53:30|770231.1|768231.1|769879.5|767879.5|770251.7|768251.7|769879.5|767879.5|39
1644836020000|2022-02-14 10:53:40|769825.2|767825.2|770129.6|768129.6|770148.2|768148.2|769796.1|767796.1|37
1644836030000|2022-02-14 10:53:50|770142|768142|770091.1|768091.1|770162.8|768162.8|770084.4|768084.4|37
1644836040000|2022-02-14 10:54:00|770215.3|768215.3|769727.4|767727.4|770215.3|768215.3|769661.3|767661.3|40
1644836050000|2022-02-14 10:54:10|769660.2|767660.2|769739.5|767739.5|769739.5|767739.5|769600|767600|38
1644836060000|2022-02-14 10:54:20|769766.7|767766.7|770152.4|768152.4|770152.4|768152.4|769766.7|767766.7|38
1644836070000|2022-02-14 10:54:30|770130.7|768130.7|769636.8|767636.8|770184.2|768184.2|769605.5|767605.5|40
1644836080000|2022-02-14 10:54:40|769724.8|767724.8|769748.3|767748.3|769748.3|767748.3|769519.9|767519.9|36
1644836090000|2022-02-14 10:54:50|769684.2|767684.2|769897.6|767897.6|769975.1|767975.1|769684.2|767684.2|37
1644836100000|2022-02-14 10:55:00|769901.3|767901.3|769849.2|767849.2|769915.1|767915.1|769646.6|767646.6|36
1644836110000|2022-02-14 10:55:10|769846.8|767846.8|770008.2|768008.2|770041.9|768041.9|769838.5|767838.5|39
1644836120000|2022-02-14 10:55:20|770006|768006|769845.5|767845.5|770094.2|768094.2|769830.2|767830.2|39
1644836130000|2022-02-14 10:55:30|769833.3|767833.3|769674.2|767674.2|769848.6|768098.6|769098.6|767647.9|38
1644836140000|2022-02-14 10:55:40|769685.9|767685.9|769903.8|767903.8|769915.3|767915.3|769613.4|767613.4|36
1644836150000|2022-02-14 10:55:50|769889.5|767889.5|769834|767834|769982.3|767982.3|769821.3|767821.3|37
1644836160000|2022-02-14 10:56:00|769825.2|767825.2|769837.8|767837.8|769859.4|767859.4|769793.3|767793.3|29
1644836170000|2022-02-14 10:56:10|769832.9|767832.9|769634|767634|769847.4|767847.4|769624.8|767624.8|33
1644836180000|2022-02-14 10:56:20|769634.1|767634.1|769420.5|767420.5|769634.1|767951.1|768951.1|767418.9|33
1644836190000|2022-02-14 10:56:30|769405|767405|769417.9|767417.9|769436.3|767436.3|769352.5|767352.5|36
1644836200000|2022-02-14 10:56:40|769425.4|767425.4|769398.5|767398.5|769495.7|767495.7|769391.4|767391.4|33
1644836210000|2022-02-14 10:56:50|769386.8|767386.8|769351|767351|769469.3|767469.3|769336.3|767336.3|34
1644836220000|2022-02-14 10:57:00|769351.6|767351.6|769414.5|767414.5|769472.7|767472.7|769331.6|767331.6|39
1644836230000|2022-02-14 10:57:10|769419.8|767419.8|769418.6|767418.6|769458.4|767458.4|769410.3|767410.3|30
1644836240000|2022-02-14 10:57:20|769426.5|767426.5|769362.6|767362.6|769446.7|767446.7|769347.7|767347.7|35
1644836250000|2022-02-14 10:57:30|769361.7|767361.7|769487.1|767487.1|769487.1|767487.1|769317.4|767317.4|34
1644836260000|2022-02-14 10:57:40|769495.5|767495.5|768904.3|767904.3|769495.5|768010.1|768898|767350.5|29
1644836270000|2022-02-14 10:57:50|768904.9|767904.9|768915.1|767915.1|769494.6|768036.3|768904.8|767383.8|34
1644836280000|2022-02-14 10:58:00|769471.6|767471.6|769892.4|767892.4|769892.4|767989.9|768928.4|767445.8|37
1644836290000|2022-02-14 10:58:10|769925.4|767925.4|769875.6|767875.6|769977.8|767977.8|769866.1|767866.1|35
1644836300000|2022-02-14 10:58:20|769830|767830|769769.4|767769.4|769868.5|767868.5|769769.4|767769.4|31
1644836310000|2022-02-14 10:58:30|769849.7|767849.7|769668.3|767668.3|769849.7|767849.7|769666.8|767666.8|29
1644836320000|2022-02-14 10:58:40|769675.2|767675.2|769769.4|767769.4|769781.2|767781.2|769551.9|767551.9|34
1644836330000|2022-02-14 10:58:50|769735.7|767735.7|770114|768114|770114|768114|769713|767713|35
1644836340000|2022-02-14 10:59:00|770102.6|768102.6|770324.1|768324.1|770398.1|768398.1|770065|768065|37
1644836350000|2022-02-14 10:59:10|770284.8|768284.8|770878.1|768878.1|770936.4|768936.4|770284.8|768284.8|41
1644836360000|2022-02-14 10:59:20|770901.8|768901.8|770726.7|768726.7|770901.8|768901.8|770685.6|768685.6|39
1644836370000|2022-02-14 10:59:30|770743.6|768743.6|770634.2|768634.2|770760.9|768760.9|770618.5|768618.5|39
1644836380000|2022-02-14 10:59:40|770651.4|768651.4|770922.7|768922.7|770922.7|768922.7|770634.7|768634.7|33
1644836390000|2022-02-14 10:59:50|770939|768939|770879.3|768879.3|770939|768939|770703.1|768703.1|39
1644836400000|2022-02-14 11:00:00|770889.8|768889.8|770891.9|768891.9|770899.6|768899.6|770742.5|768742.5|36
1644836410000|2022-02-14 11:00:10|770905.6|768905.6|770885.7|768885.7|770914.8|768914.8|770868.1|768868.1|27
1644836420000|2022-02-14 11:00:20|770879.7|768879.7|770937.7|768937.7|770937.7|768937.7|770841.2|768841.2|32
1644836430000|2022-02-14 11:00:30|770922.9|768922.9|770831.4|768831.4|770922.9|768922.9|770817.3|768817.3|35
1644836440000|2022-02-14 11:00:40|770814.9|768814.9|770864|768864|770888.8|769366|770366|768811.6|29
1644836450000|2022-02-14 11:00:50|770863.7|768863.7|770751.2|768751.2|770878.9|769343.4|770343.4|768741.4|30
1644836460000|2022-02-14 11:01:00|770753|768753|770770.9|768770.9|770811.6|768811.6|770692.9|768692.9|29
1644836470000|2022-02-14 11:01:10|770832.1|768832.1|770719.8|768719.8|770878.7|769217.3|770217.3|768679.1|33
1644836480000|2022-02-14 11:01:20|770790|768790|770819.2|768819.2|770830|768830|770745.7|768745.7|32
1644836490000|2022-02-14 11:01:30|770711.3|768711.3|770814.7|768814.7|770843|768843|770711.3|768711.3|35
1644836500000|2022-02-14 11:01:40|770819.3|768819.3|770822.8|768822.8|770887.7|768887.7|770750|768750|32
1644836510000|2022-02-14 11:01:50|770732.5|768732.5|771122.8|769122.8|771122.8|769122.8|770707|768707|34
1644836520000|2022-02-14 11:02:00|771124|769124|771379.9|769379.9|771477.3|769477.3|771118.8|769118.8|38
1644836530000|2022-02-14 11:02:10|771372.9|769372.9|771966.4|769966.4|772044.8|770044.8|771362.1|769362.1|37
1644836540000|2022-02-14 11:02:20|771971.2|769971.2|772397.2|770397.2|772397.2|770397.2|771903.5|769903.5|38
1644836550000|2022-02-14 11:02:30|772396.9|770396.9|772237.9|770237.9|772432.5|770432.5|772205.9|770205.9|32
1644836560000|2022-02-14 11:02:40|772223|770223|772085.1|770085.1|772254.8|770254.8|772042|770042|36
1644836570000|2022-02-14 11:02:50|771998.7|769998.7|771730.4|769730.4|771998.7|769998.7|771640.7|769640.7|37
1644836580000|2022-02-14 11:03:00|771725.2|769725.2|771726.5|769726.5|771734.1|769734.1|771689|769689|27
1644836590000|2022-02-14 11:03:10|771705.6|769705.6|771725.1|769725.1|771738.1|769738.1|771697.6|769697.6|25
1644836600000|2022-02-14 11:03:20|771707.5|769707.5|771647.4|769647.4|771709.3|769709.3|771591.1|769591.1|27
1644836610000|2022-02-14 11:03:30|771671.5|769671.5|771156.4|769156.4|771671.5|769671.5|771127.2|769127.2|34
1644836620000|2022-02-14 11:03:40|771131.3|769131.3|771104.3|769104.3|771161|769161|771065.9|769065.9|27
1644836630000|2022-02-14 11:03:50|771108|769108|770767.2|768767.2|771108|769108|770767.2|768767.2|36
1644836640000|2022-02-14 11:04:00|770782|768782|770884.1|768884.1|770991.7|768991.7|770782|768782|33
1644836650000|2022-02-14 11:04:10|770892.8|768892.8|771081.5|769081.5|771081.5|769081.5|770806.3|768806.3|34
1644836660000|2022-02-14 11:04:20|771069.6|769069.6|771036.5|769036.5|771183.1|769183.1|771008.7|769008.7|31
1644836670000|2022-02-14 11:04:30|771027.9|769027.9|770868.7|768868.7|771154.1|769154.1|770835|768835|32
1644836680000|2022-02-14 11:04:40|770830.3|768830.3|770809.4|768809.4|770873.3|768873.3|770805.8|768805.8|34
1644836690000|2022-02-14 11:04:50|770812.8|768812.8|770795.3|768795.3|770845.2|768845.2|770763.9|768763.9|37
1644836700000|2022-02-14 11:05:00|770788.9|768788.9|770776.9|768776.9|770880.9|768880.9|770739.8|768739.8|37
1644836710000|2022-02-14 11:05:10|770779|768779|770871.2|768871.2|770918.5|768918.5|770718.8|768718.8|36
1644836720000|2022-02-14 11:05:20|770875.7|768875.7|770926|768926|770926|768926|770837.4|768837.4|32
1644836730000|2022-02-14 11:05:30|770926.7|768926.7|771121.5|769121.5|771121.5|769121.5|770913.1|768913.1|34
1644836740000|2022-02-14 11:05:40|771143.5|769143.5|771069.9|769069.9|771175|769175|771026.5|769026.5|31
1644836750000|2022-02-14 11:05:50|771056.9|769056.9|771068.7|769068.7|771144.3|769144.3|771010.7|769010.7|38
1644836760000|2022-02-14 11:06:00|771090.2|769090.2|771122.4|769122.4|771136.6|769136.6|770999.8|768999.8|35
1644836770000|2022-02-14 11:06:10|771118.9|769118.9|771706.8|769706.8|771755.2|769755.2|771075|769075|35
1644836780000|2022-02-14 11:06:20|771685.1|769685.1|772319.7|770319.7|772319.7|770319.7|771679.9|769679.9|40
1644836790000|2022-02-14 11:06:30|772295.5|770295.5|771848.3|769848.3|772332|770332|771840.5|769840.5|36
1644836800000|2022-02-14 11:06:40|771850.1|769850.1|771547.3|769547.3|771850.1|769850.1|771547.3|769547.3|37
1644836810000|2022-02-14 11:06:50|771550.8|769550.8|771560.7|769560.7|771644.5|769644.5|771325.4|769325.4|40
1644836820000|2022-02-14 11:07:00|771551.2|769551.2|771577.4|769577.4|771624.8|769624.8|771441.9|769441.9|36
1644836830000|2022-02-14 11:07:10|771602.6|769602.6|771101.7|769101.7|771602.6|769602.6|771038.6|769038.6|37
1644836840000|2022-02-14 11:07:20|771090.9|769090.9|771048.8|769048.8|771375.2|769375.2|771048.8|769048.8|36
1644836850000|2022-02-14 11:07:30|771092.9|769092.9|771408.4|769408.4|771429.1|769429.1|771079.2|769079.2|39
1644836860000|2022-02-14 11:07:40|771354.6|769354.6|771055.7|769055.7|771357.4|769357.4|771053.2|769053.2|37
1644836870000|2022-02-14 11:07:50|771072.9|769072.9|771212.9|769212.9|771246.6|769246.6|771055.9|769055.9|37
1644836880000|2022-02-14 11:08:00|771198|769198|771118.3|769118.3|771269.2|769269.2|771095.4|769095.4|36
1644836890000|2022-02-14 11:08:10|771126.6|769126.6|771455.5|769455.5|771455.7|769455.7|771126.6|769126.6|37
1644836900000|2022-02-14 11:08:20|771452|769452|771252|769252|771452|769452|771120.2|769120.2|37
1644836910000|2022-02-14 11:08:30|771252.6|769252.6|771333.6|769333.6|771541.7|769541.7|771205.3|769205.3|37
1644836920000|2022-02-14 11:08:40|771309.8|769309.8|771513.9|769513.9|771513.9|769513.9|771271.8|769271.8|31
1644836930000|2022-02-14 11:08:50|771468.8|769468.8|771424|769424|771529.4|769529.4|771368.7|769368.7|35
1644836940000|2022-02-14 11:09:00|771437.2|769437.2|771447.5|769447.5|771500.6|769500.6|771327.4|769327.4|37
1644836950000|2022-02-14 11:09:10|771466.1|769466.1|771436.9|769436.9|771497.1|769497.1|771409|769409|30
1644836960000|2022-02-14 11:09:20|771397.5|769397.5|771552.8|769552.8|771622.4|769622.4|771315|769315|37
1644836970000|2022-02-14 11:09:30|771532.3|769532.3|771406.9|769406.9|771548.7|769548.7|771361|769361|36
1644836980000|2022-02-14 11:09:40|771396.7|769396.7|771374|769374|771466.4|769466.4|771373.9|769373.9|34
1644836990000|2022-02-14 11:09:50|771367.3|769367.3|771412.4|769412.4|771424|769424|771309.3|769309.3|36
1644837000000|2022-02-14 11:10:00|771404.8|769404.8|771404.6|769404.6|771467.1|769467.1|771342.4|769342.4|40
1644837010000|2022-02-14 11:10:10|771386.3|769386.3|771124.5|769124.5|771467.8|769467.8|771119.5|769119.5|40
1644837020000|2022-02-14 11:10:20|771123.5|769123.5|771145.5|769145.5|771200|769200|771120.3|769120.3|38
1644837030000|2022-02-14 11:10:30|771113|769113|771083.6|769083.6|771118.5|769118.5|771059.8|769059.8|38
1644837040000|2022-02-14 11:10:40|771081.8|769081.8|770575|769575|771083.7|769587.8|770575|769054.2|37
1644837050000|2022-02-14 11:10:50|770576.9|769576.9|770993.4|768993.4|771099.5|769580.7|770569.4|768993.4|32
1644837060000|2022-02-14 11:11:00|770972.4|768972.4|771064.6|769064.6|771089.3|769582.3|770514.8|768972.4|33
1644837070000|2022-02-14 11:11:10|771047.6|769047.6|771180.4|769180.4|771180.4|769535.1|770535.1|768969.2|32
1644837080000|2022-02-14 11:11:20|771161.2|769161.2|770819.4|768819.4|771191.2|769191.2|770792.6|768792.6|36
1644837090000|2022-02-14 11:11:30|770824.3|768824.3|770889|768889|770924.9|768924.9|770815.7|768815.7|32
1644837100000|2022-02-14 11:11:40|770869|768869|770951.2|768951.2|770972.5|768972.5|770815.5|768815.5|33
1644837110000|2022-02-14 11:11:50|770943.4|768943.4|770876.2|768876.2|770954.3|768954.3|770874.6|768874.6|28
1644837120000|2022-02-14 11:12:00|770872.3|768872.3|770765.7|768765.7|770951.7|768951.7|770749|768749|33
1644837130000|2022-02-14 11:12:10|770769.5|768769.5|770753.6|768753.6|770793.7|769250.2|770205.3|768715.3|37
1644837140000|2022-02-14 11:12:20|770723.5|768723.5|770227.4|769227.4|770733|769229.6|770219|768669|31
1644837150000|2022-02-14 11:12:30|770226.3|769226.3|770258.2|768258.2|770567.9|769226.3|770191.6|768258.2|38
1644837160000|2022-02-14 11:12:40|770249.4|768249.4|770262.2|768262.2|770263.6|768263.6|770055.7|768055.7|40
1644837170000|2022-02-14 11:12:50|770277.9|768277.9|770490.4|768490.4|770548.9|768548.9|770191|768191|38
1644837180000|2022-02-14 11:13:00|770505.5|768505.5|770403|768403|770505.5|768505.5|770342.2|768342.2|34
1644837190000|2022-02-14 11:13:10|770392.1|768392.1|770377.5|768377.5|770423|768423|770331.2|768331.2|32
1644837200000|2022-02-14 11:13:20|770392|768392|770316.4|768316.4|770392|768392|770289.6|768289.6|30
1644837210000|2022-02-14 11:13:30|770289|768289|770328.4|768328.4|770468.2|768916.2|769916.2|768289|37
1644837220000|2022-02-14 11:13:40|770314.2|768314.2|770382.2|768382.2|770415.1|768415.1|770245.7|768245.7|36
1644837230000|2022-02-14 11:13:50|770398.4|768398.4|770343.3|768343.3|770402.7|768402.7|770320.9|768320.9|29
1644837240000|2022-02-14 11:14:00|770345.2|768345.2|770223.5|768223.5|770346.1|768346.1|770220.1|768220.1|33
1644837250000|2022-02-14 11:14:10|770224.9|768224.9|770568.9|768568.9|770623.7|768623.7|770132.7|768132.7|37
1644837260000|2022-02-14 11:14:20|770586.9|768586.9|770716.4|768716.4|770762.3|768762.3|770563.7|768563.7|37
1644837270000|2022-02-14 11:14:30|770745.7|768745.7|770417.5|768417.5|770745.7|768745.7|770408.6|768408.6|40
1644837280000|2022-02-14 11:14:40|770418.1|768418.1|770337.8|768337.8|770418.1|768418.1|770337.8|768337.8|33
1644837290000|2022-02-14 11:14:50|770310.6|768310.6|770309.2|768309.2|770324.2|768324.2|770247.7|768247.7|36
1644837300000|2022-02-14 11:15:00|770318.1|768318.1|770321.9|768321.9|770412.7|768412.7|770285.5|768285.5|37
1644837310000|2022-02-14 11:15:10|770253.7|768253.7|770244.1|768244.1|770271.5|768271.5|770099.2|768099.2|40
1644837320000|2022-02-14 11:15:20|770241.5|768241.5|770331.9|768331.9|770359.4|768359.4|770022.1|768022.1|37
1644837330000|2022-02-14 11:15:30|770345.7|768345.7|770365.1|768365.1|770469.9|768469.9|770248.7|768248.7|38
1644837340000|2022-02-14 11:15:40|770305.7|768305.7|770360.6|768360.6|770428|768428|770255.9|768255.9|37
1644837350000|2022-02-14 11:15:50|770421.9|768421.9|770451.8|768451.8|770477.2|768477.2|770379.1|768379.1|34
1644837360000|2022-02-14 11:16:00|770444.9|768444.9|770610|768610|770683.4|768683.4|770404.7|768404.7|33
1644837370000|2022-02-14 11:16:10|770600|768600|771045.8|769045.8|771045.8|769045.8|770519.4|768519.4|35
1644837380000|2022-02-14 11:16:20|770942.8|768942.8|770844.1|768844.1|770942.8|768942.8|770737.4|768737.4|34
1644837390000|2022-02-14 11:16:30|770823.1|768823.1|770876.6|768876.6|770964.3|768964.3|770790|768790|37
1644837400000|2022-02-14 11:16:40|770865|768865|770923.9|768923.9|770940.2|768940.2|770852.9|768852.9|36
1644837410000|2022-02-14 11:16:50|770910.7|768910.7|770945.2|768945.2|770989.8|768989.8|770886.3|768886.3|35
1644837420000|2022-02-14 11:17:00|770940.6|768940.6|770940.7|768940.7|771007.6|769007.6|770901.9|768901.9|36
1644837430000|2022-02-14 11:17:10|770924|768924|770980.4|768980.4|770980.4|768980.4|770871.5|768871.5|30
1644837440000|2022-02-14 11:17:20|771002|769002|770977.3|768977.3|771002|769002|770931.3|768931.3|37
1644837450000|2022-02-14 11:17:30|770971.7|768971.7|771382.4|769382.4|771382.4|769382.4|770969.3|768969.3|40
1644837460000|2022-02-14 11:17:40|771340.1|769340.1|771561.7|769561.7|771696.7|769696.7|771340.1|769340.1|38
1644837470000|2022-02-14 11:17:50|771569.6|769569.6|771413.6|769413.6|771569.6|769569.6|771278.6|769278.6|40
1644837480000|2022-02-14 11:18:00|771438.7|769438.7|771270.8|769270.8|771543.8|769543.8|771263.6|769263.6|39
1644837490000|2022-02-14 11:18:10|771310|769310|771312.7|769312.7|771367.5|769367.5|771202.2|769202.2|40
1644837500000|2022-02-14 11:18:20|771319.7|769319.7|771634.6|769634.6|771638.4|769638.4|771292.3|769292.3|38
1644837510000|2022-02-14 11:18:30|771625.6|769625.6|771652.7|769652.7|771720.6|769720.6|771584.7|769584.7|37
1644837520000|2022-02-14 11:18:40|771709.5|769709.5|771790.4|769790.4|771790.4|769790.4|771663.7|769663.7|36
1644837530000|2022-02-14 11:18:50|771889.1|769889.1|771976.4|769976.4|771980.8|769980.8|771860.2|769860.2|38
1644837540000|2022-02-14 11:19:00|771963.4|769963.4|771912.9|769912.9|771995.2|769995.2|771900.9|769900.9|37
1644837550000|2022-02-14 11:19:10|771907.1|769907.1|772013.5|770013.5|772073.6|770073.6|771907.1|769907.1|35
1644837560000|2022-02-14 11:19:20|771948.4|769948.4|772073.8|770073.8|772084.1|770084.1|771906|769906|38
1644837570000|2022-02-14 11:19:30|772052.6|770052.6|771986.9|769986.9|772052.6|770052.6|771911.3|769911.3|36
1644837580000|2022-02-14 11:19:40|771971.1|769971.1|771999.1|769999.1|772012.8|770012.8|771907.9|769907.9|37
1644837590000|2022-02-14 11:19:50|771996.7|769996.7|771867.6|769867.6|771997.9|769997.9|771830.2|769830.2|37
1644837600000|2022-02-14 11:20:00|771918.4|769918.4|771747.7|769747.7|771918.4|769918.4|771726.8|769726.8|38
1644837610000|2022-02-14 11:20:10|771710.6|769710.6|771835.4|769835.4|771843.8|769843.8|771671.3|769671.3|33
1644837620000|2022-02-14 11:20:20|771835.3|769835.3|771795.3|769795.3|771840.5|769840.5|771771.6|769771.6|29
1644837630000|2022-02-14 11:20:30|771808.6|769808.6|771980.8|769980.8|771996.8|769996.8|771776.7|769776.7|33
1644837640000|2022-02-14 11:20:40|772017|770017|772059.8|770059.8|772102.1|770102.1|771923.9|769923.9|36
1644837650000|2022-02-14 11:20:50|772065.3|770065.3|772282.3|770282.3|772448.3|770448.3|772057.8|770057.8|34
1644837660000|2022-02-14 11:21:00|772286.3|770286.3|772532.5|770532.5|772650.5|770747.9|771727.7|770223.1|35
1644837670000|2022-02-14 11:21:10|772574|770574|772693|770693|772761.2|770761.2|772568|770568|37
1644837680000|2022-02-14 11:21:20|772760|770760|772556.3|770556.3|772832.8|770832.8|772553.8|770553.8|40
1644837690000|2022-02-14 11:21:30|772556.9|770556.9|772521.4|770521.4|772700.3|770700.3|772521.4|770521.4|38
1644837700000|2022-02-14 11:21:40|772486.6|770486.6|772357.8|770357.8|772671.6|770671.6|772357.8|770357.8|37
1644837710000|2022-02-14 11:21:50|772400.9|770400.9|771935|769935|772451.4|770451.4|771925.3|769925.3|37
1644837720000|2022-02-14 11:22:00|771903.4|769903.4|771666.3|769666.3|771979.9|769979.9|771660|769660|40
1644837730000|2022-02-14 11:22:10|771676.2|769676.2|771801.8|769801.8|771813.5|769813.5|771415.6|769415.6|40
1644837740000|2022-02-14 11:22:20|771806.5|769806.5|771733.7|769733.7|771860.5|769860.5|771733.7|769733.7|39
1644837750000|2022-02-14 11:22:30|771723.4|769723.4|771774.2|769774.2|771801.6|769801.6|771723.4|769723.4|36
1644837760000|2022-02-14 11:22:40|771785.6|769785.6|771700.1|769700.1|771785.6|769785.6|771654.1|769654.1|37
1644837770000|2022-02-14 11:22:50|771701.4|769701.4|771928.6|769928.6|771964.6|769964.6|771684.2|769684.2|36
1644837780000|2022-02-14 11:23:00|771897.2|769897.2|772226.2|770226.2|772233.4|770233.4|771862.5|769862.5|38
1644837790000|2022-02-14 11:23:10|772228.4|770228.4|772526.9|770526.9|772605.6|770605.6|772197.8|770197.8|40
1644837800000|2022-02-14 11:23:20|772525.7|770525.7|772362|770362|772534|770534|772362|770362|38
1644837810000|2022-02-14 11:23:30|772387.4|770387.4|772394.5|770394.5|772421.5|770421.5|772254.5|770254.5|37
1644837820000|2022-02-14 11:23:40|772382.8|770382.8|772300.3|770300.3|772397.4|770397.4|772286|770286|35
1644837830000|2022-02-14 11:23:50|772325|770325|772480.6|770480.6|772570.3|770570.3|772291.9|770291.9|39
1644837840000|2022-02-14 11:24:00|772491.5|770491.5|772608.7|770608.7|772710.5|770710.5|772487.7|770487.7|39
1644837850000|2022-02-14 11:24:10|772587.8|770587.8|772653.2|770653.2|772653.2|770653.2|772433.8|770433.8|39
1644837860000|2022-02-14 11:24:20|772725.1|770725.1|772683.8|770683.8|772754.9|770754.9|772649.5|770649.5|37
1644837870000|2022-02-14 11:24:30|772708.8|770708.8|772646.1|770646.1|772709.9|770709.9|772623.6|770623.6|37
1644837880000|2022-02-14 11:24:40|772634.7|770634.7|772714.7|770714.7|772714.7|770714.7|772583.7|770583.7|35
1644837890000|2022-02-14 11:24:50|772795.6|770795.6|772742.4|770742.4|772900.7|770900.7|772742.4|770742.4|36
1644837900000|2022-02-14 11:25:00|772771.9|770771.9|772619.1|770619.1|772837|770837|772577.4|770577.4|39
1644837910000|2022-02-14 11:25:10|772678.6|770678.6|772584|770584|772678.6|770678.6|772489.3|770489.3|38
1644837920000|2022-02-14 11:25:20|772587.4|770587.4|772267.3|770267.3|772623.6|770938.6|771938.6|770201.5|40
1644837930000|2022-02-14 11:25:30|772279.6|770279.6|772174.4|770174.4|772441.6|770441.6|772174.4|770174.4|40
1644837940000|2022-02-14 11:25:40|772170.8|770170.8|772335.9|770335.9|772367|770367|771952.1|769952.1|37
1644837950000|2022-02-14 11:25:50|772315.6|770315.6|772265.1|770265.1|772366|770366|772172.6|770172.6|34
1644837960000|2022-02-14 11:26:00|772282.3|770282.3|772174.3|770174.3|772306.7|770306.7|772136.5|770136.5|35
1644837970000|2022-02-14 11:26:10|772167.8|770167.8|772076.4|770076.4|772240.8|770240.8|771943.1|769943.1|39
1644837980000|2022-02-14 11:26:20|772103.1|770103.1|772186.8|770186.8|772248.8|770248.8|772040|770040|35
1644837990000|2022-02-14 11:26:30|772180.4|770180.4|772066.4|770066.4|772212.5|770212.5|772066.4|770066.4|35
1644838000000|2022-02-14 11:26:40|772080|770080|772083.3|770083.3|772191.4|770191.4|772024.8|770024.8|33
1644838010000|2022-02-14 11:26:50|772070.6|770070.6|772021.1|770021.1|772081.9|770081.9|771992|769992|34
1644838020000|2022-02-14 11:27:00|772015.8|770015.8|772185.7|770185.7|772198.5|770198.5|771999.8|769999.8|38
1644838030000|2022-02-14 11:27:10|772181.3|770181.3|772166.4|770166.4|772243.4|770243.4|772135.4|770135.4|32
1644838040000|2022-02-14 11:27:20|772208.3|770208.3|772198.4|770198.4|772240.4|770240.4|772146|770146|33
1644838050000|2022-02-14 11:27:30|772190|770190|772484.3|770484.3|772484.3|770484.3|772173.5|770173.5|33
1644838060000|2022-02-14 11:27:40|772466.7|770466.7|772417.3|770417.3|772592|770592|772403.7|770403.7|37
1644838070000|2022-02-14 11:27:50|772433.2|770433.2|772307.6|770307.6|772446|770446|772286.6|770286.6|35
1644838080000|2022-02-14 11:28:00|772312.3|770312.3|772350.9|770350.9|772395.5|770395.5|772232.2|770232.2|33
1644838090000|2022-02-14 11:28:10|772367.7|770367.7|772357.1|770357.1|772411.4|770411.4|772309.9|770309.9|33
1644838100000|2022-02-14 11:28:20|772413.2|770413.2|772399.9|770399.9|772530.5|770530.5|772360.3|770360.3|37
1644838110000|2022-02-14 11:28:30|772398.7|770398.7|772466.4|770466.4|772476.8|770476.8|772380|770380|36
1644838120000|2022-02-14 11:28:40|772456.3|770456.3|772450.5|770450.5|772531.9|770531.9|772438.2|770438.2|30
1644838130000|2022-02-14 11:28:50|772450.3|770450.3|772511.2|770511.2|772511.2|770511.2|772402.9|770402.9|31
1644838140000|2022-02-14 11:29:00|772526.9|770526.9|772556.4|770556.4|772582.5|770582.5|772494.3|770494.3|35
1644838150000|2022-02-14 11:29:10|772557.8|770557.8|772575.6|770575.6|772588.4|770588.4|772529.4|770529.4|31
1644838160000|2022-02-14 11:29:20|772584.3|770584.3|772237.9|770237.9|772584.3|770584.3|772181.7|770181.7|36
1644838170000|2022-02-14 11:29:30|772238.8|770238.8|772315.2|770315.2|772330.5|770330.5|772238.8|770238.8|30
1644838180000|2022-02-14 11:29:40|772313.1|770313.1|772320|770320|772341.4|770822.3|771822.3|770305.5|28
1644838190000|2022-02-14 11:29:50|772318.1|770318.1|772039.4|770039.4|772318.1|770602.6|771602.6|769956.2|32
1644838200000|2022-02-14 11:30:00|772061.4|770061.4|772242|770242|772254|770254|772061.4|770061.4|36
1644838210000|2022-02-14 11:30:10|772226.3|770226.3|772292.7|770292.7|772477.2|770477.2|772210|770210|37
1644838220000|2022-02-14 11:30:20|772289.3|770289.3|772420|770420|772426.9|770867.5|771867.5|770216.1|37
1644838230000|2022-02-14 11:30:30|772429.2|770429.2|772468.5|770468.5|772478.5|770478.5|772405.5|770405.5|38
1644838240000|2022-02-14 11:30:40|772435.4|770435.4|772424.5|770424.5|772467.5|770467.5|772402|770402|34
1644838250000|2022-02-14 11:30:50|772420|770420|772613.5|770613.5|772642.7|770642.7|772417.4|770417.4|34
1644838260000|2022-02-14 11:31:00|772609.8|770609.8|772025|771025|772672.5|771066.2|771990.4|770582.5|34
1644838270000|2022-02-14 11:31:10|772027|771027|772029.7|771029.7|772592.7|771072.8|772018.9|770486|39
1644838280000|2022-02-14 11:31:20|772033.4|771033.4|772000.2|771000.2|772535.4|771038.7|771995|770487.9|27
1644838290000|2022-02-14 11:31:30|772500.3|770500.3|772040|771040|772534.4|771040|772001.1|770477.5|30
1644838300000|2022-02-14 11:31:40|772017.1|771017.1|772030.2|771030.2|772511.1|771043.2|771990.5|770468.4|33
1644838310000|2022-02-14 11:31:50|772005.2|771005.2|772164.2|770164.2|772446.1|771005.2|771861.8|770090.8|32
1644838320000|2022-02-14 11:32:00|772110.3|770110.3|772126.5|770126.5|772194|770194|772086.6|770086.6|40
1644838330000|2022-02-14 11:32:10|772129.2|770129.2|771928.9|769928.9|772132.3|770581.7|771425.2|769915.2|40
1644838340000|2022-02-14 11:32:20|771891.7|769891.7|771918.6|769918.6|771983.5|769983.5|771891.7|769891.7|39
1644838350000|2022-02-14 11:32:30|771903.1|769903.1|771654.2|769654.2|771913.4|770410.1|771317.5|769643.4|38
1644838360000|2022-02-14 11:32:40|771648.5|769648.5|771552.6|769552.6|771731.2|769731.2|771463.4|769463.4|38
1644838370000|2022-02-14 11:32:50|771559.1|769559.1|771702.5|769702.5|771939.4|769939.4|771529.5|769529.5|37
1644838380000|2022-02-14 11:33:00|771683.9|769683.9|771740.3|769740.3|771765.3|769765.3|771665.6|769665.6|38
1644838390000|2022-02-14 11:33:10|771698.6|769698.6|771774.4|769774.4|771846.3|770265.7|771265.7|769698.6|34
1644838400000|2022-02-14 11:33:20|771720.5|769720.5|771837|769837|771850.4|769850.4|771704.5|769704.5|34
1644838410000|2022-02-14 11:33:30|771843.3|769843.3|771868.2|769868.2|771868.2|769868.2|771790.9|769790.9|29
1644838420000|2022-02-14 11:33:40|771853.6|769853.6|771929.4|769929.4|771959.3|770392.6|771386|769841.4|28
1644838430000|2022-02-14 11:33:50|771922.3|769922.3|771348.4|770348.4|771922.3|770390.5|771315.2|769797.2|37
1644838440000|2022-02-14 11:34:00|771373.7|770373.7|772520.1|770520.1|772520.1|770520.1|771373.7|769888.9|34
1644838450000|2022-02-14 11:34:10|772468.8|770468.8|772403.9|770403.9|772468.8|770468.8|772331|770331|39
1644838460000|2022-02-14 11:34:20|772406.5|770406.5|773053|771053|773053|771053|772380.2|770380.2|40
1644838470000|2022-02-14 11:34:30|772928.6|770928.6|772828.8|770828.8|772954.1|770954.1|772828.8|770828.8|39
1644838480000|2022-02-14 11:34:40|772718.8|770718.8|772579.2|770579.2|772718.8|770718.8|772565.6|770565.6|40
1644838490000|2022-02-14 11:34:50|772576.6|770576.6|772439.1|770439.1|772583.9|770583.9|772433.7|770433.7|38
1644838500000|2022-02-14 11:35:00|772499.5|770499.5|772421.2|770421.2|772502.4|770502.4|772389.3|770389.3|37
1644838510000|2022-02-14 11:35:10|772414.9|770414.9|772534|770534|772606.5|770606.5|772241|770241|38
1644838520000|2022-02-14 11:35:20|772591.9|770591.9|772698.1|770698.1|772698.1|770698.1|772418.6|770418.6|40
1644838530000|2022-02-14 11:35:30|772734.3|770734.3|772543.1|770543.1|772738.6|770738.6|772543.1|770543.1|40
1644838540000|2022-02-14 11:35:40|772539.3|770539.3|772429.4|770429.4|772631.8|770631.8|772429.4|770429.4|39
1644838550000|2022-02-14 11:35:50|772403.7|770403.7|772402.6|770402.6|772513.4|770513.4|772379.9|770379.9|37
1644838560000|2022-02-14 11:36:00|772407.1|770407.1|772360|770360|772467.4|770467.4|772348.6|770348.6|38
1644838570000|2022-02-14 11:36:10|772362.5|770362.5|772385.5|770385.5|772442.3|770442.3|772350.9|770350.9|39
1644838580000|2022-02-14 11:36:20|772374.3|770374.3|772302.1|770302.1|772398.5|770398.5|772265.3|770265.3|35
1644838590000|2022-02-14 11:36:30|772311.3|770311.3|772124.5|770124.5|772335.1|770335.1|772105.9|770105.9|37
1644838600000|2022-02-14 11:36:40|772104.3|770104.3|771958.2|769958.2|772115.1|770115.1|771954|769954|37
1644838610000|2022-02-14 11:36:50|771988.9|769988.9|771988|769988|772122|770122|771976.2|769976.2|36
1644838620000|2022-02-14 11:37:00|772018|770018|771981.8|769981.8|772018|770018|771942.6|769942.6|25
1644838630000|2022-02-14 11:37:10|771970.7|769970.7|772022.3|770022.3|772022.3|770022.3|771911.1|769911.1|37
1644838640000|2022-02-14 11:37:20|771999|769999|772125.4|770125.4|772154.6|770154.6|771997.5|769997.5|35
1644838650000|2022-02-14 11:37:30|772120.8|770120.8|772081.4|770081.4|772179.8|770645.5|771645.5|770019.5|36
1644838660000|2022-02-14 11:37:40|772072.7|770072.7|772070.9|770070.9|772096.3|770096.3|771956.4|769956.4|36
1644838670000|2022-02-14 11:37:50|772067.8|770067.8|771982.7|769982.7|772085.6|770085.6|771982.7|769982.7|34
1644838680000|2022-02-14 11:38:00|772008.2|770008.2|771994.7|769994.7|772041.3|770041.3|771994.7|769994.7|35
1644838690000|2022-02-14 11:38:10|771996.6|769996.6|771987.3|769987.3|771996.6|769996.6|771945.7|769945.7|36
1644838700000|2022-02-14 11:38:20|771956.1|769956.1|772054|770054|772185.6|770185.6|771956.1|769956.1|37
1644838710000|2022-02-14 11:38:30|772048|770048|772129.6|770129.6|772161.4|770161.4|772040.3|770040.3|37
1644838720000|2022-02-14 11:38:40|772137.5|770137.5|772341.4|770341.4|772427.8|770427.8|772137.5|770137.5|37
1644838730000|2022-02-14 11:38:50|772344|770344|772103.2|770103.2|772344|770344|772103.2|770103.2|31
1644838740000|2022-02-14 11:39:00|772108.7|770108.7|772070|770070|772192.5|770192.5|772021.8|770021.8|37
1644838750000|2022-02-14 11:39:10|772045.4|770045.4|772088.7|770088.7|772106.5|770106.5|772039.2|770039.2|30
1644838760000|2022-02-14 11:39:20|772090.6|770090.6|772096|770096|772178.6|770178.6|772042.9|770042.9|33
1644838770000|2022-02-14 11:39:30|772090.5|770090.5|772066.2|770066.2|772099.6|770099.6|772042.9|770042.9|37
1644838780000|2022-02-14 11:39:40|772079.3|770079.3|771635.2|769635.2|772079.3|770445.6|771223.4|769609.1|38
1644838790000|2022-02-14 11:39:50|771647.2|769647.2|771605.1|769605.1|771648.7|769648.7|771516.1|769516.1|39
1644838800000|2022-02-14 11:40:00|771601.1|769601.1|771544.3|769544.3|771638.9|769638.9|771493.6|769493.6|39
1644838810000|2022-02-14 11:40:10|771562.2|769562.2|771600.3|769600.3|771602.5|769602.5|771524.5|769524.5|37
1644838820000|2022-02-14 11:40:20|771613.7|769613.7|771618.9|769618.9|771637.5|769637.5|771568.1|769568.1|35
1644838830000|2022-02-14 11:40:30|771629.1|769629.1|771532.2|769532.2|771629.1|769629.1|771532.2|769532.2|37
1644838840000|2022-02-14 11:40:40|771530|769530|771458.6|769458.6|771596.8|769596.8|771448.1|769448.1|35
1644838850000|2022-02-14 11:40:50|771449|769449|771524.2|769524.2|771540.9|769540.9|771449|769449|35
1644838860000|2022-02-14 11:41:00|771531.1|769531.1|771543.6|769543.6|771560.6|769560.6|771505.2|769505.2|37
1644838870000|2022-02-14 11:41:10|771544.1|769544.1|771607.4|769607.4|771619|769619|771534.8|769534.8|33
1644838880000|2022-02-14 11:41:20|771630.6|769630.6|771575.9|769575.9|771670.5|769670.5|771575.9|769575.9|27
1644838890000|2022-02-14 11:41:30|771584.7|769584.7|771621.8|769621.8|771670|769670|771535.1|769535.1|32
1644838900000|2022-02-14 11:41:40|771650|769650|771197|769197|771650|769650|771161.8|769161.8|36
1644838910000|2022-02-14 11:41:50|771180.8|769180.8|770935|768935|771210|769210|770909|768909|35
1644838920000|2022-02-14 11:42:00|770953.8|768953.8|770574.6|768574.6|771042|769042|770565.5|768565.5|39
1644838930000|2022-02-14 11:42:10|770551.8|768551.8|770876.4|768876.4|770958.1|768958.1|770538|768538|40
1644838940000|2022-02-14 11:42:20|770958.4|768958.4|770648.5|768648.5|771022.1|769022.1|770648.5|768648.5|39
1644838950000|2022-02-14 11:42:30|770658.1|768658.1|770789|768789|770848|768848|770658.1|768658.1|33
1644838960000|2022-02-14 11:42:40|770787.7|768787.7|771007.7|769007.7|771007.7|769007.7|770670.4|768670.4|35
1644838970000|2022-02-14 11:42:50|771000.8|769000.8|770985.3|768985.3|771082.9|769082.9|770968|768968|34
1644838980000|2022-02-14 11:43:00|770989.8|768989.8|770773.7|768773.7|771015.9|769015.9|770773.7|768773.7|32
1644838990000|2022-02-14 11:43:10|770771.8|768771.8|770775.2|768775.2|770824.7|768824.7|770758.7|768758.7|37
1644839000000|2022-02-14 11:43:20|770774.3|768774.3|770931|768931|771003.3|769003.3|770747.1|768747.1|36
1644839010000|2022-02-14 11:43:30|770937.7|768937.7|770794.1|768794.1|770937.7|768937.7|770771.9|768771.9|35
1644839020000|2022-02-14 11:43:40|770796.9|768796.9|770761.6|768761.6|770823.8|768823.8|770739.8|768739.8|37
1644839030000|2022-02-14 11:43:50|770756|768756|770761.9|768761.9|770762.5|768762.5|770722.5|768722.5|35
1644839040000|2022-02-14 11:44:00|770760.5|768760.5|770860.6|768860.6|770970.3|768970.3|770713.6|768713.6|37
1644839050000|2022-02-14 11:44:10|770876.2|768876.2|770917.4|768917.4|770929.6|768929.6|770862.2|768862.2|34
1644839060000|2022-02-14 11:44:20|770917.1|768917.1|771029.8|769029.8|771036.8|769036.8|770867.1|768867.1|35
1644839070000|2022-02-14 11:44:30|771025.7|769025.7|771000.3|769000.3|771090.5|769090.5|770980.5|768980.5|37
1644839080000|2022-02-14 11:44:40|770997.3|768997.3|770985.4|768985.4|770999.1|768999.1|770912.6|768912.6|31
1644839090000|2022-02-14 11:44:50|770982.3|768982.3|771092.2|769092.2|771100|769100|770958.3|768958.3|31
1644839100000|2022-02-14 11:45:00|771115.4|769115.4|771007.4|769007.4|771115.4|769115.4|771007.4|769007.4|36
1644839110000|2022-02-14 11:45:10|771026.9|769026.9|771053.7|769053.7|771066.9|769066.9|770968.1|768968.1|30
1644839120000|2022-02-14 11:45:20|771074.4|769074.4|771796.5|769796.5|771947|769947|771057.9|769057.9|39
1644839130000|2022-02-14 11:45:30|771786.5|769786.5|771782.5|769782.5|771833.7|769833.7|771769|769769|39
1644839140000|2022-02-14 11:45:40|771771.6|769771.6|771639.4|769639.4|771830.7|769830.7|771636.7|769636.7|35
1644839150000|2022-02-14 11:45:50|771630.8|769630.8|771376.6|769376.6|771654.3|769654.3|771360.4|769360.4|37
1644839160000|2022-02-14 11:46:00|771379.4|769379.4|771351.1|769351.1|771405.5|769405.5|771309.5|769309.5|39
1644839170000|2022-02-14 11:46:10|771369.2|769369.2|771465.1|769465.1|771507.2|769507.2|771351.9|769351.9|36
1644839180000|2022-02-14 11:46:20|771466.1|769466.1|771427.2|769427.2|771468.7|769468.7|771335.3|769335.3|36
1644839190000|2022-02-14 11:46:30|771429.7|769429.7|771444.6|769444.6|771467.6|769467.6|771423|769423|30
1644839200000|2022-02-14 11:46:40|771455.1|769455.1|771280.4|769280.4|771483.8|769483.8|771278|769278|37
1644839210000|2022-02-14 11:46:50|771277.8|769277.8|771182.4|769182.4|771321.9|769321.9|771166.9|769166.9|34
1644839220000|2022-02-14 11:47:00|771183.5|769183.5|771176.4|769176.4|771209.1|769209.1|771173.5|769173.5|35
1644839230000|2022-02-14 11:47:10|771169|769169|771045.1|769045.1|771185|769185|771045.1|769045.1|33
1644839240000|2022-02-14 11:47:20|771051.7|769051.7|771095.1|769095.1|771127.6|769127.6|771011.9|769011.9|35
1644839250000|2022-02-14 11:47:30|771106.9|769106.9|770972.8|768972.8|771114.7|769114.7|770966.1|768966.1|31
1644839260000|2022-02-14 11:47:40|770995.7|768995.7|771119.9|769119.9|771129.1|769129.1|770978.3|768978.3|30
1644839270000|2022-02-14 11:47:50|771125.5|769125.5|771109.3|769109.3|771125.5|769125.5|771011|769011|32
1644839280000|2022-02-14 11:48:00|771103.7|769103.7|770610|769610|771161.5|769610|770610|769069.6|33
1644839290000|2022-02-14 11:48:10|771121.9|769121.9|770982.1|768982.1|771123.9|769123.9|770942.5|768942.5|37
1644839300000|2022-02-14 11:48:20|770986.1|768986.1|771051.1|769051.1|771051.5|769051.5|770898.4|768898.4|35
1644839310000|2022-02-14 11:48:30|771048.5|769048.5|771078.7|769078.7|771114.7|769114.7|771024.3|769024.3|33
1644839320000|2022-02-14 11:48:40|771075.7|769075.7|771116.2|769116.2|771211.1|769211.1|771037.1|769037.1|35
1644839330000|2022-02-14 11:48:50|771112.6|769112.6|770991|768991|771140.8|769140.8|770991|768991|33
1644839340000|2022-02-14 11:49:00|770999.3|768999.3|770951.9|768951.9|771001|769001|770924|768924|38
1644839350000|2022-02-14 11:49:10|770955.5|768955.5|770967.2|768967.2|771062.5|769062.5|770923.4|768923.4|36
1644839360000|2022-02-14 11:49:20|770960|768960|770697.2|768697.2|770974|768974|770697.2|768697.2|32
1644839370000|2022-02-14 11:49:30|770711.4|768711.4|770541.8|768541.8|770711.4|769175.7|770175.7|768541.8|35
1644839380000|2022-02-14 11:49:40|770539.3|768539.3|770241.6|768241.6|770788.5|768788.5|770160.2|768160.2|38
1644839390000|2022-02-14 11:49:50|770240.8|768240.8|770191.9|768191.9|770240.8|768240.8|770152.2|768152.2|37
1644839400000|2022-02-14 11:50:00|770197.2|768197.2|770189.4|768189.4|770210.5|768210.5|770161.3|768161.3|36
1644839410000|2022-02-14 11:50:10|770194.3|768194.3|770035|768035|770215.4|768215.4|770035|768035|32
1644839420000|2022-02-14 11:50:20|770047.9|768047.9|770105.5|768105.5|770218.7|768218.7|770039.4|768039.4|35
1644839430000|2022-02-14 11:50:30|770097.2|768097.2|770586.5|768586.5|770688.2|768688.2|770046|768046|35
1644839440000|2022-02-14 11:50:40|770614.5|768614.5|770789.7|768789.7|771175.4|769175.4|770614.5|768614.5|38
1644839450000|2022-02-14 11:50:50|770765.4|768765.4|770936.9|768936.9|770936.9|768936.9|770551.8|768551.8|39
1644839460000|2022-02-14 11:51:00|770925.2|768925.2|770954.8|768954.8|770972.8|768972.8|770869.9|768869.9|39
1644839470000|2022-02-14 11:51:10|770972.5|768972.5|771061.5|769061.5|771122.9|769122.9|770919.7|768919.7|36
1644839480000|2022-02-14 11:51:20|771041.2|769041.2|770872.4|768872.4|771041.2|769041.2|770872.4|768872.4|32
1644839490000|2022-02-14 11:51:30|770869.4|768869.4|770453.7|768453.7|770869.4|768869.4|770421.3|768421.3|36
1644839500000|2022-02-14 11:51:40|770456.5|768456.5|770547.4|768547.4|770547.4|768547.4|770286.9|768286.9|37
1644839510000|2022-02-14 11:51:50|770557.7|768557.7|770676.3|768676.3|770773.3|768773.3|770486.1|768486.1|37
1644839520000|2022-02-14 11:52:00|770682.6|768682.6|770634.9|768634.9|770682.6|768682.6|770580.7|768580.7|33
1644839530000|2022-02-14 11:52:10|770639.6|768639.6|770624|768624|770654.6|768654.6|770548.9|768548.9|33
1644839540000|2022-02-14 11:52:20|770629.4|768629.4|770360.8|768360.8|770629.4|768629.4|770270.7|768270.7|29
1644839550000|2022-02-14 11:52:30|770329.8|768329.8|770716|768716|770797|768797|770329.8|768329.8|35
1644839560000|2022-02-14 11:52:40|770668.1|768668.1|770714.9|768714.9|770737.5|768737.5|770668.1|768668.1|35
1644839570000|2022-02-14 11:52:50|770713.4|768713.4|770854.9|768854.9|770856.8|768856.8|770592.5|768592.5|38
1644839580000|2022-02-14 11:53:00|770865.8|768865.8|770869|768869|770900.5|768900.5|770851.1|768851.1|34
1644839590000|2022-02-14 11:53:10|770857.3|768857.3|770946|768946|770949.4|768949.4|770825|768825|33
1644839600000|2022-02-14 11:53:20|770945.3|768945.3|770678.8|768678.8|770972.6|768972.6|770678.8|768678.8|34
1644839610000|2022-02-14 11:53:30|770655.2|768655.2|770651.8|768651.8|770686.7|768686.7|770587|768587|33
1644839620000|2022-02-14 11:53:40|770640.9|768640.9|770604.7|768604.7|770675.5|768675.5|770557.2|768557.2|32
1644839630000|2022-02-14 11:53:50|770571.4|768571.4|770463.1|768463.1|770602.1|768602.1|770428.7|768428.7|34
1644839640000|2022-02-14 11:54:00|770452.7|768452.7|770332.6|768332.6|770464.7|768464.7|770308|768308|35
1644839650000|2022-02-14 11:54:10|770341.1|768341.1|770366.8|768366.8|770372.4|768372.4|770292.7|768292.7|37
1644839660000|2022-02-14 11:54:20|770362|768362|770419.7|768419.7|770432.2|768432.2|770333.6|768333.6|37
1644839670000|2022-02-14 11:54:30|770415.8|768415.8|770609.6|768609.6|770622|768622|770388.6|768388.6|34
1644839680000|2022-02-14 11:54:40|770634|768634|770499.8|768499.8|770634|768634|770499.8|768499.8|32
1644839690000|2022-02-14 11:54:50|770514.3|768514.3|770546.5|768546.5|770625.2|768625.2|770505.5|768505.5|26
1644839700000|2022-02-14 11:55:00|770565.7|768565.7|770571.5|768571.5|770628.3|768628.3|770525.1|768525.1|30
1644839710000|2022-02-14 11:55:10|770607.3|768607.3|770667.9|768667.9|770667.9|768667.9|770405.1|768405.1|35
1644839720000|2022-02-14 11:55:20|770666.3|768666.3|770405.6|768405.6|770706.2|768706.2|770383.7|768383.7|36
1644839730000|2022-02-14 11:55:30|770373.5|768373.5|770332.6|768332.6|770392|768392|770313.6|768313.6|29
1644839740000|2022-02-14 11:55:40|770327.3|768327.3|770311.1|768311.1|770359.4|768359.4|770311.1|768311.1|36
1644839750000|2022-02-14 11:55:50|770313|768313|770301.6|768301.6|770341.3|768341.3|770285|768285|34
1644839760000|2022-02-14 11:56:00|770310|768310|770777.9|768777.9|770830.3|768830.3|770310|768310|33
1644839770000|2022-02-14 11:56:10|770761|768761|770922.8|768922.8|770932.3|768932.3|770761|768761|36
1644839780000|2022-02-14 11:56:20|770934.6|768934.6|770879.5|768879.5|770935.4|768935.4|770821.8|768821.8|33
1644839790000|2022-02-14 11:56:30|770880.9|768880.9|770990.7|768990.7|771086.6|769086.6|770879.8|768879.8|38
1644839800000|2022-02-14 11:56:40|770988.8|768988.8|771109.2|769109.2|771127.2|769127.2|770905.6|768905.6|35
1644839810000|2022-02-14 11:56:50|771096.2|769096.2|771086.8|769086.8|771119.6|769119.6|771026.9|769026.9|37
1644839820000|2022-02-14 11:57:00|771087.9|769087.9|771330.6|769330.6|771406.2|769406.2|771076|769076|38
1644839830000|2022-02-14 11:57:10|771332.4|769332.4|771246.9|769246.9|771371.4|769371.4|771158.2|769158.2|34
1644839840000|2022-02-14 11:57:20|771252|769252|771562.4|769562.4|771562.4|769562.4|771192.3|769192.3|38
1644839850000|2022-02-14 11:57:30|771568.4|769568.4|771426.6|769426.6|771588.7|769588.7|771358.4|769358.4|34
1644839860000|2022-02-14 11:57:40|771426.8|769426.8|771544|769544|771546.5|769546.5|771337.9|769337.9|36
1644839870000|2022-02-14 11:57:50|771520.8|769520.8|771613.7|769613.7|771613.7|769613.7|771473.2|769473.2|34
1644839880000|2022-02-14 11:58:00|771578.5|769578.5|771647.2|769647.2|771703.6|769703.6|771547.4|769547.4|39
1644839890000|2022-02-14 11:58:10|771603|769603|771681.8|769681.8|771723.8|769723.8|771603|769603|32
1644839900000|2022-02-14 11:58:20|771646.6|769646.6|771692.1|769692.1|771763.5|769763.5|771646.6|769646.6|31
1644839910000|2022-02-14 11:58:30|771696.7|769696.7|771787.3|769787.3|771807.5|769807.5|771637.1|769637.1|34
1644839920000|2022-02-14 11:58:40|771798.8|769798.8|771721.2|769721.2|771850.3|769850.3|771686.2|769686.2|32
1644839930000|2022-02-14 11:58:50|771730|769730|771916.3|769916.3|771938.4|769938.4|771673.5|769673.5|34
1644839940000|2022-02-14 11:59:00|771919.4|769919.4|772110.8|770110.8|772171.7|770171.7|771896.2|769896.2|39
1644839950000|2022-02-14 11:59:10|772135.8|770135.8|772205.2|770205.2|772213|770213|772120.3|770120.3|39
1644839960000|2022-02-14 11:59:20|772205.5|770205.5|772373.5|770373.5|772373.5|770373.5|772044.7|770044.7|38
1644839970000|2022-02-14 11:59:30|772480.4|770480.4|772468.7|770468.7|772529.4|770529.4|772419.5|770419.5|39
1644839980000|2022-02-14 11:59:40|772480.9|770480.9|772519.4|770519.4|772577.5|770577.5|772448.9|770448.9|39
1644839990000|2022-02-14 11:59:50|772533.4|770533.4|772507.2|770507.2|772590.9|770590.9|772418|770418|39
1644840000000|2022-02-14 12:00:00|772520|770520|772478|770478|772534.1|770534.1|772361.3|770361.3|40
1644840010000|2022-02-14 12:00:10|772470.8|770470.8|772444.6|770444.6|772470.8|770470.8|772334.4|770334.4|39
1644840020000|2022-02-14 12:00:20|772432.2|770432.2|772383.9|770383.9|772483|770483|772379.5|770379.5|37
1644840030000|2022-02-14 12:00:30|772388.9|770388.9|772499.9|770499.9|772515|770515|772378.4|770378.4|34
1644840040000|2022-02-14 12:00:40|772504.6|770504.6|772371.2|770371.2|772516.2|770516.2|772371.2|770371.2|32
1644840050000|2022-02-14 12:00:50|772382.7|770382.7|772420.3|770420.3|772475.9|770475.9|772381.6|770381.6|32
1644840060000|2022-02-14 12:01:00|772417.9|770417.9|772292.4|770292.4|772417.9|770417.9|772282.6|770282.6|36
1644840070000|2022-02-14 12:01:10|772296.3|770296.3|772102.8|770102.8|772302.8|770786.9|771786.9|770097.4|38
1644840080000|2022-02-14 12:01:20|772099.8|770099.8|772096.4|770096.4|772150|770150|772016.3|770016.3|40
1644840090000|2022-02-14 12:01:30|772090.9|770090.9|772112.1|770112.1|772123.4|770123.4|772080.1|770080.1|38
1644840100000|2022-02-14 12:01:40|772115.9|770115.9|771991.5|769991.5|772120.7|770120.7|771991.5|769991.5|37
1644840110000|2022-02-14 12:01:50|771996|769996|771977|769977|772042.8|770042.8|771925.5|769925.5|38
1644840120000|2022-02-14 12:02:00|771980.4|769980.4|771974.3|769974.3|771990.8|769990.8|771923.8|769923.8|37
1644840130000|2022-02-14 12:02:10|771981.5|769981.5|772094|770094|772115.7|770115.7|771933|769933|39
1644840140000|2022-02-14 12:02:20|772125.8|770125.8|772143.9|770143.9|772153.9|770153.9|772083.3|770083.3|37
1644840150000|2022-02-14 12:02:30|772139.9|770139.9|772116.1|770116.1|772151.2|770151.2|772054|770054|38
1644840160000|2022-02-14 12:02:40|772084.3|770084.3|772120.9|770120.9|772140.1|770140.1|772072.7|770072.7|38
1644840170000|2022-02-14 12:02:50|772098.1|770098.1|772107.5|770107.5|772128.1|770594.4|771590.5|770079.2|36
1644840180000|2022-02-14 12:03:00|772116.7|770116.7|772036.2|770036.2|772140.4|770140.4|772012.4|770012.4|38
1644840190000|2022-02-14 12:03:10|772050.6|770050.6|772065.2|770065.2|772080.7|770080.7|772050.6|770050.6|38
1644840200000|2022-02-14 12:03:20|772058.3|770058.3|772340.1|770340.1|772385.7|770385.7|772056|770056|39
1644840210000|2022-02-14 12:03:30|772346.5|770346.5|772282.5|770282.5|772414.8|770414.8|772255.6|770255.6|37
1644840220000|2022-02-14 12:03:40|772222|770222|772215.9|770215.9|772259.8|770259.8|772189.8|770189.8|36
1644840230000|2022-02-14 12:03:50|772202.6|770202.6|772187.5|770187.5|772227.2|770227.2|772118.2|770118.2|34
1644840240000|2022-02-14 12:04:00|772185.7|770185.7|772333.1|770333.1|772356.2|770356.2|772135.8|770135.8|32
1644840250000|2022-02-14 12:04:10|772361.6|770361.6|772321.6|770321.6|772397.8|770397.8|772321.6|770321.6|35
1644840260000|2022-02-14 12:04:20|772320.2|770320.2|772330.2|770330.2|772338|770338|772310.5|770310.5|31
1644840270000|2022-02-14 12:04:30|772294|770294|772379.3|770379.3|772467.6|770467.6|772294|770294|32
1644840280000|2022-02-14 12:04:40|772381|770381|772351.9|770351.9|772403.5|770403.5|772347.1|770347.1|27
1644840290000|2022-02-14 12:04:50|772355|770355|772314.8|770314.8|772355|770355|772265.3|770265.3|32
1644840300000|2022-02-14 12:05:00|772303.4|770303.4|772315.2|770315.2|772331.2|770331.2|772285|770285|30
1644840310000|2022-02-14 12:05:10|772317.8|770317.8|772403.3|770403.3|772475.4|770475.4|772317.8|770317.8|32
1644840320000|2022-02-14 12:05:20|772406.8|770406.8|772330.1|770330.1|772408.8|770408.8|772274.7|770274.7|36
1644840330000|2022-02-14 12:05:30|772318.2|770318.2|772307.8|770307.8|772346.4|770346.4|772293.4|770293.4|28
1644840340000|2022-02-14 12:05:40|772309.8|770309.8|772382.4|770382.4|772410.1|770410.1|772289.3|770289.3|35
1644840350000|2022-02-14 12:05:50|772367.7|770367.7|772329.3|770329.3|772379.2|770379.2|772241.8|770241.8|32
1644840360000|2022-02-14 12:06:00|772316.3|770316.3|772272.1|770272.1|772341.6|770341.6|772251.4|770251.4|34
1644840370000|2022-02-14 12:06:10|772228.9|770228.9|772244.4|770244.4|772297.6|770297.6|772218.6|770218.6|30
1644840380000|2022-02-14 12:06:20|772249.9|770249.9|772229.7|770229.7|772249.9|770742.3|771742.3|770221.5|28
1644840390000|2022-02-14 12:06:30|772228.3|770228.3|772291.4|770291.4|772291.4|770291.4|772077.8|770077.8|34
1644840400000|2022-02-14 12:06:40|772309.3|770309.3|772680|770680|772730.5|770730.5|772259.6|770259.6|39
1644840410000|2022-02-14 12:06:50|772684.9|770684.9|772850.4|770850.4|772850.4|770850.4|772645.4|770645.4|38
1644840420000|2022-02-14 12:07:00|772853.2|770853.2|772793.5|770793.5|772853.2|770853.2|772708.7|770708.7|39
1644840430000|2022-02-14 12:07:10|772813|770813|772688.4|770688.4|772813|770813|772608.4|770608.4|39
1644840440000|2022-02-14 12:07:20|772686.7|770686.7|772720.6|770720.6|772720.6|770720.6|772649.4|770649.4|38
1644840450000|2022-02-14 12:07:30|772730.6|770730.6|772594|770594|772730.6|770730.6|772527.4|770527.4|39
1644840460000|2022-02-14 12:07:40|772580.6|770580.6|772590.7|770590.7|772616.5|770616.5|772576.5|770576.5|28
1644840470000|2022-02-14 12:07:50|772583.7|770583.7|772633.7|770633.7|772633.8|770633.8|772573.7|770573.7|24
1644840480000|2022-02-14 12:08:00|772614.2|770614.2|772524.5|770524.5|772663.5|770663.5|772524.5|770524.5|36
1644840490000|2022-02-14 12:08:10|772549.4|770549.4|772381.6|770381.6|772549.4|770549.4|772361.1|770361.1|39
1644840500000|2022-02-14 12:08:20|772417.1|770417.1|772403.9|770403.9|772441.5|770441.5|772339.1|770339.1|37
1644840510000|2022-02-14 12:08:30|772393.4|770393.4|772395.9|770395.9|772453.3|770453.3|772330.1|770330.1|35
1644840520000|2022-02-14 12:08:40|772405.5|770405.5|772469.5|770469.5|772479.9|770479.9|772339.4|770339.4|35
1644840530000|2022-02-14 12:08:50|772446.4|770446.4|772517.1|770517.1|772530.8|770530.8|772443.4|770443.4|31
1644840540000|2022-02-14 12:09:00|772532.1|770532.1|772637.8|770637.8|772662.6|770662.6|772532.1|770532.1|37
1644840550000|2022-02-14 12:09:10|772646.9|770646.9|772707.7|770707.7|772712.2|770712.2|772634|770634|38
1644840560000|2022-02-14 12:09:20|772710.1|770710.1|772633.8|770633.8|772745.8|770745.8|772633.8|770633.8|33
1644840570000|2022-02-14 12:09:30|772645.9|770645.9|772646.3|770646.3|772712.5|771201.9|772142|770618.5|33
1644840580000|2022-02-14 12:09:40|772649.5|770649.5|772566.6|770566.6|772649.8|771149.8|772097.3|770555.8|35
1644840590000|2022-02-14 12:09:50|772537.1|770537.1|772158.9|771158.9|772628|771164.7|772096.1|770537.1|34
1644840600000|2022-02-14 12:10:00|772163.1|771163.1|772322.1|770322.1|772648.5|771164.1|772113.7|770287.5|37
1644840610000|2022-02-14 12:10:10|772340.2|770340.2|772307.2|770307.2|772395.5|770395.5|772253.7|770253.7|37
1644840620000|2022-02-14 12:10:20|772283.9|770283.9|772380.2|770380.2|772432.1|770432.1|772138.2|770138.2|37
1644840630000|2022-02-14 12:10:30|772374.2|770374.2|772375|770375|772399.6|770399.6|772362.1|770362.1|36
1644840640000|2022-02-14 12:10:40|772351|770351|772400.6|770400.6|772433.2|770931|771931|770349.6|34
1644840650000|2022-02-14 12:10:50|772414.6|770414.6|771912.9|770912.9|772431.9|770925.5|771899.9|770384.8|34
1644840660000|2022-02-14 12:11:00|771905|770905|772389|770389|772406.1|770905|771895.5|770370.7|32
1644840670000|2022-02-14 12:11:10|772393.2|770393.2|772146.3|770146.3|772397.1|770397.1|772126.4|770126.4|29
1644840680000|2022-02-14 12:11:20|772132.9|770132.9|772135.2|770135.2|772177.4|770177.4|772092.8|770092.8|33
1644840690000|2022-02-14 12:11:30|772072.1|770072.1|771873.1|769873.1|772072.1|770072.1|771859.3|769859.3|36
1644840700000|2022-02-14 12:11:40|771858|769858|771733.6|769733.6|771919.8|769919.8|771714|769714|38
1644840710000|2022-02-14 12:11:50|771729.3|769729.3|771703|769703|771839.5|769839.5|771686.4|769686.4|35
1644840720000|2022-02-14 12:12:00|771709.3|769709.3|771719.8|769719.8|771848|769848|771687.8|769687.8|35
1644840730000|2022-02-14 12:12:10|771716.8|769716.8|771685.5|769685.5|771752.5|769752.5|771663.7|769663.7|31
1644840740000|2022-02-14 12:12:20|771671.9|769671.9|771875|769875|771904.7|769904.7|771671.9|769671.9|38
1644840750000|2022-02-14 12:12:30|771847.5|769847.5|771805.5|769805.5|771902.8|769902.8|771742.6|769742.6|37
1644840760000|2022-02-14 12:12:40|771809.7|769809.7|771836.8|769836.8|771866|769866|771753.8|769753.8|33
1644840770000|2022-02-14 12:12:50|771836|769836|772095.8|770095.8|772111.4|770111.4|771836|769836|37
1644840780000|2022-02-14 12:13:00|772099.4|770099.4|772212.1|770212.1|772234.1|770234.1|772083.9|770083.9|35
1644840790000|2022-02-14 12:13:10|772224.3|770224.3|772187.2|770187.2|772228.3|770228.3|772158.6|770158.6|29
1644840800000|2022-02-14 12:13:20|772196.9|770196.9|772032.3|770032.3|772196.9|770196.9|772032.3|770032.3|34
1644840810000|2022-02-14 12:13:30|772031.6|770031.6|771910.9|769910.9|772081.3|770081.3|771888.5|769888.5|33
1644840820000|2022-02-14 12:13:40|771908.1|769908.1|771827.9|769827.9|771913.5|769913.5|771815.2|769815.2|31
1644840830000|2022-02-14 12:13:50|771824.4|769824.4|771636.2|769636.2|771831.7|769831.7|771636.2|769636.2|36
1644840840000|2022-02-14 12:14:00|771632.5|769632.5|771663.8|769663.8|771669.6|769669.6|771574.2|769574.2|33
1644840850000|2022-02-14 12:14:10|771661|769661|771584.3|769584.3|771689.7|769689.7|771555.8|769555.8|40
1644840860000|2022-02-14 12:14:20|771586.7|769586.7|771419.4|769419.4|771586.7|769586.7|771394|769394|33
1644840870000|2022-02-14 12:14:30|771427|769427|771533.1|769533.1|771533.1|769533.1|771371.4|769371.4|34
1644840880000|2022-02-14 12:14:40|771534.4|769534.4|771743.8|769743.8|771743.8|769743.8|771524.2|769524.2|33
1644840890000|2022-02-14 12:14:50|771740.5|769740.5|771761.1|769761.1|771788|769788|771716.8|769716.8|35
1644840900000|2022-02-14 12:15:00|771767.4|769767.4|771750|769750|771783|769783|771733.8|769733.8|34
1644840910000|2022-02-14 12:15:10|771782.2|769782.2|771793.1|769793.1|771852.2|769852.2|771745.3|769745.3|38
1644840920000|2022-02-14 12:15:20|771809.7|769809.7|771839.7|769839.7|771893.6|769893.6|771770.5|769770.5|37
1644840930000|2022-02-14 12:15:30|771837.9|769837.9|771811.7|769811.7|771861.3|769861.3|771811.7|769811.7|33
1644840940000|2022-02-14 12:15:40|771832.5|769832.5|772231|770231|772231|770231|771790|769790|35
1644840950000|2022-02-14 12:15:50|772195.2|770195.2|772228.9|770228.9|772305.7|770305.7|772195.2|770195.2|37
1644840960000|2022-02-14 12:16:00|772224.8|770224.8|772351.7|770351.7|772351.7|770351.7|772066.5|770066.5|40
1644840970000|2022-02-14 12:16:10|772353.1|770353.1|772301.5|770301.5|772405.6|770405.6|772238.7|770238.7|38
1644840980000|2022-02-14 12:16:20|772313|770313|772381.6|770381.6|772424.9|770424.9|772249|770249|38
1644840990000|2022-02-14 12:16:30|772366|770366|772352.3|770352.3|772370|770826|771811|770284.4|33
1644841000000|2022-02-14 12:16:40|772346.2|770346.2|772494.2|770494.2|772599.9|770599.9|772295.7|770295.7|38
1644841010000|2022-02-14 12:16:50|772492.4|770492.4|772443.8|770443.8|772513.6|770513.6|772326.4|770326.4|37
1644841020000|2022-02-14 12:17:00|772415.6|770415.6|772233|770233|772420.8|770420.8|772232.5|770232.5|36
1644841030000|2022-02-14 12:17:10|772222.9|770222.9|772272.7|770272.7|772302.8|770302.8|772145.7|770145.7|34
1644841040000|2022-02-14 12:17:20|772252.7|770252.7|772338.5|770338.5|772383.8|770383.8|772252.7|770252.7|31
1644841050000|2022-02-14 12:17:30|772332.4|770332.4|772149.8|770149.8|772355|770355|772149.8|770149.8|30
1644841060000|2022-02-14 12:17:40|772151.3|770151.3|772231.6|770231.6|772246.3|770246.3|772091.4|770091.4|35
1644841070000|2022-02-14 12:17:50|772230.4|770230.4|772476.3|770476.3|772476.3|770476.3|772162.1|770162.1|32
1644841080000|2022-02-14 12:18:00|772519.8|770519.8|772318.7|770318.7|772519.8|770519.8|772317.3|770317.3|34
1644841090000|2022-02-14 12:18:10|772311.6|770311.6|772290.2|770290.2|772333.4|770333.4|772283.2|770283.2|27
1644841100000|2022-02-14 12:18:20|772270|770270|772230.2|770230.2|772282.7|770282.7|772207.3|770207.3|25
1644841110000|2022-02-14 12:18:30|772225|770225|772101.6|770101.6|772231.6|770231.6|772101.6|770101.6|31
1644841120000|2022-02-14 12:18:40|772099.5|770099.5|772172.3|770172.3|772253.5|770253.5|772061.5|770061.5|37
1644841130000|2022-02-14 12:18:50|772204|770204|772094|770094|772204|770204|772086.7|770086.7|36
1644841140000|2022-02-14 12:19:00|772117.2|770117.2|772293.5|770293.5|772294.5|770294.5|772110|770110|37
1644841150000|2022-02-14 12:19:10|772283.3|770283.3|772367.9|770367.9|772372.1|770372.1|772220.7|770220.7|39
1644841160000|2022-02-14 12:19:20|772353.6|770353.6|772308|770308|772422|770422|772248.1|770248.1|36
1644841170000|2022-02-14 12:19:30|772326|770326|772044.1|770044.1|772326.9|770560.5|771560.5|770033.8|36
1644841180000|2022-02-14 12:19:40|772038.1|770038.1|772165.5|770165.5|772197.7|770197.7|772022.5|770022.5|31
1644841190000|2022-02-14 12:19:50|772171.1|770171.1|772215.7|770215.7|772288|770288|772130.5|770130.5|35
1644841200000|2022-02-14 12:20:00|772241.6|770241.6|772219.2|770219.2|772262.7|770262.7|772183|770183|28
1644841210000|2022-02-14 12:20:10|772202.3|770202.3|772286.6|770286.6|772394.3|770394.3|772172.2|770172.2|32
1644841220000|2022-02-14 12:20:20|772294.6|770294.6|772309.5|770309.5|772336.8|770336.8|772264.6|770264.6|34
1644841230000|2022-02-14 12:20:30|772289|770289|772235.9|770235.9|772312.2|770312.2|772193.6|770193.6|36
1644841240000|2022-02-14 12:20:40|772228.4|770228.4|772434.5|770434.5|772558.8|770558.8|772076.9|770076.9|35
1644841250000|2022-02-14 12:20:50|772427.6|770427.6|772264.6|770264.6|772434.5|770434.5|772252.5|770252.5|37
1644841260000|2022-02-14 12:21:00|772266.3|770266.3|772372.4|770372.4|772447.3|770447.3|772202.5|770202.5|37
1644841270000|2022-02-14 12:21:10|772348.5|770348.5|772511.8|770511.8|772539.6|770539.6|772314.4|770314.4|32
1644841280000|2022-02-14 12:21:20|772507.3|770507.3|772667.5|770667.5|772667.5|770667.5|772488.5|770488.5|33
1644841290000|2022-02-14 12:21:30|772636.2|770636.2|772661.3|770661.3|772665.3|770665.3|772590.5|770590.5|36
1644841300000|2022-02-14 12:21:40|772608.5|770608.5|772611.5|770611.5|772632.4|770632.4|772534.3|770534.3|31
1644841310000|2022-02-14 12:21:50|772607.5|770607.5|772651.9|770651.9|772673.5|770673.5|772547.7|770547.7|32
1644841320000|2022-02-14 12:22:00|772652.7|770652.7|772636.3|770636.3|772696.9|770696.9|772563.9|770563.9|33
1644841330000|2022-02-14 12:22:10|772659.7|770659.7|772618.8|770618.8|772663.7|771161.2|772161.2|770445.1|37
1644841340000|2022-02-14 12:22:20|772620.3|770620.3|772136|771136|772668.9|771167.7|772095.8|770579|35
1644841350000|2022-02-14 12:22:30|772160.5|771160.5|772640.5|770640.5|772702|771204.5|772122.5|770565.9|34
1644841360000|2022-02-14 12:22:40|772666.1|770666.1|772594.8|770594.8|772703.1|770703.1|772462|770462|40
1644841370000|2022-02-14 12:22:50|772597.6|770597.6|772611.4|770611.4|772685.6|770685.6|772579.9|770579.9|31
1644841380000|2022-02-14 12:23:00|772620.2|770620.2|772635.5|770635.5|772660.3|770660.3|772592.5|770592.5|34
1644841390000|2022-02-14 12:23:10|772619.1|770619.1|772605.8|770605.8|772644|770644|772576.7|770576.7|35
1644841400000|2022-02-14 12:23:20|772614.3|770614.3|772646.4|770646.4|772678.3|771147.6|772141.9|770614.3|35
1644841410000|2022-02-14 12:23:30|772665.8|770665.8|772652.7|770652.7|772673.7|770673.7|772652.2|770652.2|27
1644841420000|2022-02-14 12:23:40|772651.3|770651.3|772609.4|770609.4|772757.2|771253.6|772253.6|770609.4|32
1644841430000|2022-02-14 12:23:50|772610.8|770610.8|772617.7|770617.7|772690|770690|772607.2|770607.2|36
1644841440000|2022-02-14 12:24:00|772623|770623|772596.8|770596.8|772630.6|770630.6|772533.4|770533.4|39
1644841450000|2022-02-14 12:24:10|772590.4|770590.4|772567.5|770567.5|772590.4|770590.4|772412.9|770412.9|39
1644841460000|2022-02-14 12:24:20|772568.8|770568.8|772532.7|770532.7|772568.8|770568.8|772475|770475|35
1644841470000|2022-02-14 12:24:30|772540.1|770540.1|772594.3|770594.3|772607.4|770607.4|772513.4|770513.4|34
1644841480000|2022-02-14 12:24:40|772610.6|770610.6|772634.8|770634.8|772657|770657|772562.4|770562.4|37
1644841490000|2022-02-14 12:24:50|772647|770647|772644.1|770644.1|772737.9|770737.9|772633.5|770633.5|36
1644841500000|2022-02-14 12:25:00|772665|770665|772637.3|770637.3|772685|770685|772597.1|770597.1|34
1644841510000|2022-02-14 12:25:10|772658.7|770658.7|772795.1|770795.1|772845.5|770845.5|772605.6|770605.6|39
1644841520000|2022-02-14 12:25:20|772791.8|770791.8|772756.7|770756.7|772820.2|771270.9|772270.9|770709.3|36
1644841530000|2022-02-14 12:25:30|772759.5|770759.5|772793.7|770793.7|772800.3|770800.3|772720.1|770720.1|30
1644841540000|2022-02-14 12:25:40|772789|770789|772817.3|770817.3|772856.1|770856.1|772789|770789|32
1644841550000|2022-02-14 12:25:50|772868.5|770868.5|772943.2|770943.2|772990.2|771484.7|772345|770868.5|36
1644841560000|2022-02-14 12:26:00|772943.8|770943.8|772932|770932|772973.6|771440.5|772411|770903.5|37
1644841570000|2022-02-14 12:26:10|772917.7|770917.7|772773.7|770773.7|772917.7|771369.2|772259.6|770762.2|37
1644841580000|2022-02-14 12:26:20|772270.9|771270.9|772580.2|770580.2|772707.2|771274.4|772270.9|770550.3|34
1644841590000|2022-02-14 12:26:30|772587.3|770587.3|772677.5|770677.5|772688.7|770688.7|772503.4|770503.4|35
1644841600000|2022-02-14 12:26:40|772619.3|770619.3|772382.3|771382.3|772881.4|771390.5|772259.8|770598.8|35
1644841610000|2022-02-14 12:26:50|772865.6|770865.6|772871.6|770871.6|772885.5|771399.7|772317.6|770805.6|36
1644841620000|2022-02-14 12:27:00|772855.1|770855.1|772850.8|770850.8|772952.8|770952.8|772850.8|770850.8|35
1644841630000|2022-02-14 12:27:10|772862.9|770862.9|772866.7|770866.7|772888.5|770888.5|772825.9|770825.9|36
1644841640000|2022-02-14 12:27:20|772854.7|770854.7|772813.8|770813.8|772864.9|770864.9|772806|770806|33
1644841650000|2022-02-14 12:27:30|772808.3|770808.3|772369.5|771369.5|772821.4|771369.5|772308.8|770799.9|29
1644841660000|2022-02-14 12:27:40|772371.7|771371.7|772364.6|771364.6|772850.9|771373|772341.4|770840.2|30
1644841670000|2022-02-14 12:27:50|772366.4|771366.4|772391.4|771391.4|772906.9|771417.3|772360.9|770876.8|37
1644841680000|2022-02-14 12:28:00|772877.4|770877.4|772374.9|771374.9|772888.8|771416.1|772363.4|770877.4|34
1644841690000|2022-02-14 12:28:10|772392.5|771392.5|772380|771380|772393.3|771393.3|772367.8|771367.8|26
1644841700000|2022-02-14 12:28:20|772380.5|771380.5|772394.7|771394.7|772394.7|771394.7|772370.6|771370.6|32
1644841710000|2022-02-14 12:28:30|772397.1|771397.1|772374.3|771374.3|772412|771412|772373.7|771373.7|32
1644841720000|2022-02-14 12:28:40|772370|771370|772366.6|771366.6|772380.2|771380.2|772366.6|771366.6|26
1644841730000|2022-02-14 12:28:50|772366.8|771366.8|772897.6|770897.6|772944.5|771462.7|772366.8|770897.6|33
1644841740000|2022-02-14 12:29:00|772899.5|770899.5|772385.4|771385.4|772899.5|771395.8|772381.2|770898.6|25
1644841750000|2022-02-14 12:29:10|772389.9|771389.9|772372|771372|772400.6|771400.6|772370|771370|32
1644841760000|2022-02-14 12:29:20|772385.5|771385.5|772692.9|770692.9|772733.3|771385.5|772191.3|770692.9|35
1644841770000|2022-02-14 12:29:30|772743.3|770743.3|772799.1|770799.1|772822.3|770822.3|772695.2|770695.2|36
1644841780000|2022-02-14 12:29:40|772795.6|770795.6|772745.2|770745.2|772811.5|770811.5|772745.2|770745.2|27
1644841790000|2022-02-14 12:29:50|772744.2|770744.2|772663|770663|772762.5|771239.8|772239.8|770635.2|34
1644841800000|2022-02-14 12:30:00|772604.9|770604.9|772637.9|770637.9|772637.9|770637.9|772557.5|770557.5|37
1644841810000|2022-02-14 12:30:10|772640.4|770640.4|772519|770519|772640.4|770640.4|772298.3|770298.3|39
1644841820000|2022-02-14 12:30:20|772520.7|770520.7|772572.3|770572.3|772593|770593|772491.3|770491.3|35
1644841830000|2022-02-14 12:30:30|772559.5|770559.5|772463.8|770463.8|772572.6|771078|772069.5|770463.8|32
1644841840000|2022-02-14 12:30:40|772441.5|770441.5|771859.8|770859.8|772490.2|770864.3|771859.8|770303.2|36
1644841850000|2022-02-14 12:30:50|771863.8|770863.8|772007.6|770007.6|772346|770863.8|771863.8|769899.2|38
1644841860000|2022-02-14 12:31:00|771997.7|769997.7|772083.5|770083.5|772097.9|770097.9|771968|769968|35
1644841870000|2022-02-14 12:31:10|772085.9|770085.9|771653.3|770653.3|772138.8|770683.3|771625.5|770085.9|30
1644841880000|2022-02-14 12:31:20|771662.9|770662.9|772165.9|770165.9|772182.6|770675.9|771647.4|770093.9|29
1644841890000|2022-02-14 12:31:30|771637.1|770637.1|771634|769634|772183|770667.8|771381.2|769634|38
1644841900000|2022-02-14 12:31:40|771614.8|769614.8|771502.9|769502.9|771749.9|770191.2|771128|769488|40
1644841910000|2022-02-14 12:31:50|771513.1|769513.1|771617.9|769617.9|771631.7|770133.6|770907.7|769481.1|38
1644841920000|2022-02-14 12:32:00|771658.5|769658.5|771649|769649|771730.7|769730.7|771621.7|769621.7|38
1644841930000|2022-02-14 12:32:10|771675|769675|771684.5|769684.5|771757.2|769757.2|771656.1|769656.1|40
1644841940000|2022-02-14 12:32:20|771653.9|769653.9|771793.1|769793.1|771817.1|769817.1|771652.2|769652.2|36
1644841950000|2022-02-14 12:32:30|771800.4|769800.4|771807.6|769807.6|771813.7|769813.7|771768.4|769768.4|26
1644841960000|2022-02-14 12:32:40|771807.1|769807.1|771777.8|769777.8|771815.5|769815.5|771765.1|769765.1|29
1644841970000|2022-02-14 12:32:50|771778.4|769778.4|771263.1|770263.1|771783|770269.6|771249|769756.1|27
1644841980000|2022-02-14 12:33:00|771264|770264|771086.7|770086.7|771713.9|770265.3|771080|769570.8|35
1644841990000|2022-02-14 12:33:10|771086.9|770086.9|771297.1|769297.1|771570.3|770086.9|770556.3|769041.4|39
1644842000000|2022-02-14 12:33:20|771249.1|769249.1|771094|769094|771313|769313|771089.9|769089.9|35
1644842010000|2022-02-14 12:33:30|771126.2|769126.2|770926.1|768926.1|771157.4|769157.4|770847.3|768847.3|32
1644842020000|2022-02-14 12:33:40|770842.7|768842.7|770970.6|768970.6|770970.6|768970.6|770840.8|768840.8|35
1644842030000|2022-02-14 12:33:50|770952.7|768952.7|771050.2|769050.2|771082.1|769082.1|770952.7|768952.7|38
1644842040000|2022-02-14 12:34:00|771052.2|769052.2|770907.9|768907.9|771071.2|769071.2|770907.9|768907.9|36
1644842050000|2022-02-14 12:34:10|770901.2|768901.2|770937.4|768937.4|770966|768966|770901.2|768901.2|35
1644842060000|2022-02-14 12:34:20|770941.4|768941.4|770351.2|769351.2|770959.5|769351.2|770351.2|768823.7|31
1644842070000|2022-02-14 12:34:30|770478.3|769478.3|770865.6|768865.6|771156.1|769478.3|770478.3|768818.7|38
1644842080000|2022-02-14 12:34:40|770864.4|768864.4|770375.4|769375.4|770906.2|769375.4|770375.4|768703.9|34
1644842090000|2022-02-14 12:34:50|770869.8|768869.8|770894.3|768894.3|771012.4|769370.5|770370.5|768863.6|35
1644842100000|2022-02-14 12:35:00|770889.7|768889.7|770931.8|768931.8|771096.6|769491.9|770491.9|768826.8|33
1644842110000|2022-02-14 12:35:10|770931.2|768931.2|770884.4|768884.4|770931.2|768931.2|770806.6|768806.6|38
1644842120000|2022-02-14 12:35:20|770908.3|768908.3|770878.6|768878.6|770922|769399.3|770383.5|768873|37
1644842130000|2022-02-14 12:35:30|770859.2|768859.2|770891|768891|770943.3|768943.3|770859.2|768859.2|30
1644842140000|2022-02-14 12:35:40|770889.4|768889.4|770806.8|768806.8|770890.9|768890.9|770782.5|768782.5|32
1644842150000|2022-02-14 12:35:50|770821.8|768821.8|770914|768914|770961.5|769417.3|770380.2|768821.8|36
1644842160000|2022-02-14 12:36:00|770901.4|768901.4|770908.4|768908.4|770955.2|768955.2|770894|768894|36
1644842170000|2022-02-14 12:36:10|770391.3|769391.3|771423.5|769423.5|771536.9|769536.9|770391.3|768952|40
1644842180000|2022-02-14 12:36:20|771412.2|769412.2|771294.1|769294.1|771513.4|769513.4|771233.7|769233.7|40
1644842190000|2022-02-14 12:36:30|771276.4|769276.4|771358.1|769358.1|771398.2|769398.2|771273.3|769273.3|34
1644842200000|2022-02-14 12:36:40|771364.8|769364.8|771094.7|769094.7|771379.4|769379.4|771069.3|769069.3|36
1644842210000|2022-02-14 12:36:50|771074.3|769074.3|771106.2|769106.2|771155.9|769155.9|771036.4|769036.4|33
1644842220000|2022-02-14 12:37:00|771130.3|769130.3|771233.7|769233.7|771264|769727.5|770713.3|769130.3|33
1644842230000|2022-02-14 12:37:10|770720.4|769720.4|770841.8|768841.8|771234.7|769733.2|770486.9|768819.2|34
1644842240000|2022-02-14 12:37:20|770817.6|768817.6|770694.9|768694.9|770850.8|768850.8|770670.4|768670.4|38
1644842250000|2022-02-14 12:37:30|770696.1|768696.1|770478.4|768478.4|770706.6|768706.6|770433|768433|35
1644842260000|2022-02-14 12:37:40|770482.3|768482.3|770400.8|768400.8|770662.2|768662.2|770400.8|768400.8|38
1644842270000|2022-02-14 12:37:50|770398.5|768398.5|770218.9|768218.9|770442|768442|770192|768192|30
1644842280000|2022-02-14 12:38:00|770228.2|768228.2|770023.3|768023.3|770255.8|768530.1|769530.1|768020.4|33
1644842290000|2022-02-14 12:38:10|770008.4|768008.4|769528.4|767528.4|770083.6|768083.6|769369.6|767369.6|39
1644842300000|2022-02-14 12:38:20|769542.6|767542.6|769404.8|767404.8|769571.4|767571.4|769404.8|767404.8|40
1644842310000|2022-02-14 12:38:30|769398.3|767398.3|769441.1|767441.1|769559.3|767559.3|769345.1|767345.1|39
1644842320000|2022-02-14 12:38:40|769386|767386|769337|767337|769404|767404|769146.4|767146.4|40
1644842330000|2022-02-14 12:38:50|769343.3|767343.3|768112.1|766112.1|769423.4|767423.4|768048.6|766048.6|40
1644842340000|2022-02-14 12:39:00|768034.3|766034.3|764932.3|762932.3|768034.3|766034.3|764753.9|762753.9|40
1644842350000|2022-02-14 12:39:10|764864.7|762864.7|764106.9|762106.9|765629.4|763629.4|763870.8|762106.9|40
1644842360000|2022-02-14 12:39:20|764147.9|762147.9|763789.3|761789.3|764147.9|762147.9|762919.4|760919.4|40
1644842370000|2022-02-14 12:39:30|763784|761784|764164.8|762164.8|764282|762530.4|763295.7|761575.4|40
1644842380000|2022-02-14 12:39:40|764091.6|762091.6|764364|762364|764691.3|762691.3|763721.8|761721.8|40
1644842390000|2022-02-14 12:39:50|764446.4|762446.4|764722.9|762722.9|765146.7|763146.7|764211.4|762211.4|40
1644842400000|2022-02-14 12:40:00|764671.3|762671.3|763877.9|761877.9|764821.7|762821.7|763704.1|761704.1|40
1644842410000|2022-02-14 12:40:10|763865.2|761865.2|763888.6|761888.6|763888.6|762162|763162|761500.8|40
1644842420000|2022-02-14 12:40:20|764079.3|762079.3|762464.7|760464.7|764120.1|762120.1|762223.3|760223.3|40
1644842430000|2022-02-14 12:40:30|762381.4|760381.4|763098.5|761098.5|763287.6|761287.6|762354.4|760354.4|38
1644842440000|2022-02-14 12:40:40|763332.3|761332.3|763705.7|761705.7|763863|761927.8|762927.8|761319.1|40
1644842450000|2022-02-14 12:40:50|763704.2|761704.2|763454.3|761454.3|763997.9|761997.9|763320|761320|40
1644842460000|2022-02-14 12:41:00|763499.8|761499.8|763649.9|761649.9|763759.6|761759.6|763259.8|761259.8|40
1644842470000|2022-02-14 12:41:10|763627|761627|764380.2|762380.2|764380.2|762380.2|763604.4|761604.4|40
1644842480000|2022-02-14 12:41:20|764279.9|762279.9|764355.7|762355.7|764641|763010|763989.6|762200.9|40
1644842490000|2022-02-14 12:41:30|764350.7|762350.7|764259.9|762259.9|764424.3|762424.3|764120.3|762120.3|39
1644842500000|2022-02-14 12:41:40|764164.2|762164.2|763739.3|761739.3|764190.7|762190.7|763371.4|761371.4|40
1644842510000|2022-02-14 12:41:50|763757.4|761757.4|763713.4|761713.4|763821.2|761821.2|763512.4|761512.4|40
1644842520000|2022-02-14 12:42:00|763678.7|761678.7|762878.3|760878.3|763878.8|761878.8|762819.9|760819.9|39
1644842530000|2022-02-14 12:42:10|762903.9|760903.9|762419.2|760419.2|763153.5|761153.5|762419.2|760419.2|40
1644842540000|2022-02-14 12:42:20|762320.9|760320.9|761792.2|759792.2|762399.8|760399.8|761672.1|759672.1|40
1644842550000|2022-02-14 12:42:30|761879.3|759879.3|761911.1|759911.1|762099|760099|761756.3|759756.3|40
1644842560000|2022-02-14 12:42:40|761875.5|759875.5|761918.5|759918.5|761930.1|759930.1|761543.8|759543.8|40
1644842570000|2022-02-14 12:42:50|761861.8|759861.8|761544.8|759544.8|762024.1|760024.1|761467.2|759467.2|40
1644842580000|2022-02-14 12:43:00|761531.3|759531.3|761288.5|759288.5|761763.6|759763.6|761142.7|759142.7|40
1644842590000|2022-02-14 12:43:10|761207.3|759207.3|760592.1|758592.1|761246.8|759246.8|760592.1|758592.1|40
1644842600000|2022-02-14 12:43:20|760521.1|758521.1|762022.7|760022.7|762022.7|760022.7|760521.1|758521.1|40
1644842610000|2022-02-14 12:43:30|761991.7|759991.7|761547.2|759547.2|761996.1|759996.1|761504.1|759504.1|40
1644842620000|2022-02-14 12:43:40|761518.2|759518.2|762000.9|760000.9|762000.9|760000.9|761346.8|759346.8|40
1644842630000|2022-02-14 12:43:50|761981.2|759981.2|761666.6|759666.6|762025.3|760025.3|761570.3|759570.3|40
1644842640000|2022-02-14 12:44:00|761735.1|759735.1|761528.1|759528.1|761735.1|759735.1|760929.4|758929.4|40
1644842650000|2022-02-14 12:44:10|761735.9|759735.9|762411.3|760411.3|762483.6|760483.6|761704.1|759704.1|40
1644842660000|2022-02-14 12:44:20|762554.7|760554.7|762888.3|760888.3|762888.3|760888.3|762135.4|760135.4|39
1644842670000|2022-02-14 12:44:30|763007.1|761007.1|762999.2|760999.2|763267.6|761267.6|762353.8|760353.8|40
1644842680000|2022-02-14 12:44:40|763150.3|761150.3|762224.6|760224.6|763280.8|761280.8|762224.6|760224.6|39
1644842690000|2022-02-14 12:44:50|762108.4|760108.4|763257.6|761257.6|763347|761347|762108.4|760108.4|40
1644842700000|2022-02-14 12:45:00|763160.9|761160.9|762669.9|760669.9|763160.9|761160.9|762373.5|760373.5|40
1644842710000|2022-02-14 12:45:10|762732.1|760732.1|762627.7|760627.7|762784.4|760784.4|762543.5|760543.5|40
1644842720000|2022-02-14 12:45:20|762489.6|760489.6|762145.7|760145.7|762489.6|760489.6|761651.2|759651.2|39
1644842730000|2022-02-14 12:45:30|762116.7|760116.7|762565|760565|762918.5|760918.5|762073.6|760073.6|38
1644842740000|2022-02-14 12:45:40|762544|760544|763099.7|761099.7|763227.4|761227.4|762450|760450|39
1644842750000|2022-02-14 12:45:50|763125.6|761125.6|762736.7|760736.7|763220.4|761220.4|762721.8|760721.8|40
1644842760000|2022-02-14 12:46:00|762759.7|760759.7|762857.4|760857.4|762968.6|760968.6|762723.4|760723.4|39
1644842770000|2022-02-14 12:46:10|762912.1|760912.1|763273.2|761273.2|763342.3|761342.3|762874.9|760874.9|40
1644842780000|2022-02-14 12:46:20|763282.7|761282.7|763003.2|761003.2|763295.1|761295.1|762781.3|760781.3|39
1644842790000|2022-02-14 12:46:30|762931.6|760931.6|761679.5|759679.5|762952.5|760952.5|761679.5|759679.5|39
1644842800000|2022-02-14 12:46:40|761532.1|759532.1|762063.8|760063.8|762063.8|760063.8|761532.1|759532.1|40
1644842810000|2022-02-14 12:46:50|762075.7|760075.7|762452.4|760452.4|762452.4|760452.4|762055.8|760055.8|38
1644842820000|2022-02-14 12:47:00|762452.9|760452.9|762320.1|760320.1|762502.3|760502.3|762318.8|760318.8|37
1644842830000|2022-02-14 12:47:10|762302.4|760302.4|762173.1|760173.1|762302.4|760302.4|762067.8|760067.8|39
1644842840000|2022-02-14 12:47:20|762157.9|760157.9|762685.3|760685.3|762685.3|760685.3|762147.5|760147.5|39
1644842850000|2022-02-14 12:47:30|762662.2|760662.2|762564.9|760564.9|762687.5|760687.5|762401.7|760401.7|40
1644842860000|2022-02-14 12:47:40|762565|760565|763033.3|761033.3|763208|761208|762481.8|760481.8|40
1644842870000|2022-02-14 12:47:50|763034.8|761034.8|762750.8|760750.8|763160.1|761160.1|762635.8|760635.8|40
1644842880000|2022-02-14 12:48:00|762716.9|760716.9|763265.6|761265.6|763375.9|761375.9|762616.6|760616.6|39
1644842890000|2022-02-14 12:48:10|763272.9|761272.9|763527|761527|763527|761527|763114.7|761114.7|40
1644842900000|2022-02-14 12:48:20|763581.7|761581.7|763207.8|761207.8|763581.7|761581.7|762881.7|760881.7|40
1644842910000|2022-02-14 12:48:30|763228.3|761228.3|762859.3|760859.3|763389.1|761389.1|762859.3|760859.3|35
1644842920000|2022-02-14 12:48:40|762850.5|760850.5|762882.4|760882.4|762930.9|760930.9|762449.9|760449.9|41
1644842930000|2022-02-14 12:48:50|762904.2|760904.2|763232.4|761232.4|763235.3|761235.3|762706.8|760706.8|40
1644842940000|2022-02-14 12:49:00|763233.5|761233.5|763634.8|761634.8|763635|761635|763065.9|761065.9|40
1644842950000|2022-02-14 12:49:10|763624.9|761624.9|763674|761674|763736.6|761736.6|763568.8|761568.8|38
1644842960000|2022-02-14 12:49:20|763652.7|761652.7|763864.7|761864.7|764081.6|762081.6|763648.4|761648.4|39
1644842970000|2022-02-14 12:49:30|763821.3|761821.3|764010.2|762010.2|764018.5|762018.5|763799.5|761799.5|40
1644842980000|2022-02-14 12:49:40|764113.8|762113.8|764533.9|762533.9|764533.9|762533.9|764100.4|762100.4|39
1644842990000|2022-02-14 12:49:50|764644.4|762644.4|764398.6|762398.6|764923|762923|764398.6|762398.6|40
1644843000000|2022-02-14 12:50:00|764447.4|762447.4|765365.8|763365.8|765458.6|763458.6|764447.4|762447.4|40
1644843010000|2022-02-14 12:50:10|765439|763439|765241.4|763241.4|765439|763439|765084|763084|39
1644843020000|2022-02-14 12:50:20|765240.4|763240.4|764620.5|762620.5|765260.3|763260.3|764404.5|762404.5|37
1644843030000|2022-02-14 12:50:30|764659.7|762659.7|765090.3|763090.3|765155.8|763155.8|764621.9|762621.9|40
1644843040000|2022-02-14 12:50:40|765060|763060|765049.6|763049.6|765312.3|763312.3|764909.1|762909.1|39
1644843050000|2022-02-14 12:50:50|764976.9|762976.9|764488.6|762488.6|765009.3|763009.3|764446.2|762446.2|39
1644843060000|2022-02-14 12:51:00|764468.6|762468.6|764506.1|762506.1|764724.2|762724.2|764458.3|762458.3|39
1644843070000|2022-02-14 12:51:10|764487.2|762487.2|764444.8|762444.8|764487.2|762487.2|764300.8|762300.8|40
1644843080000|2022-02-14 12:51:20|764405|762405|764651.5|762651.5|764662.2|762662.2|764396.4|762396.4|39
1644843090000|2022-02-14 12:51:30|764634.6|762634.6|764747.7|762747.7|764747.7|762747.7|764516.3|762516.3|38
1644843100000|2022-02-14 12:51:40|764753.7|762753.7|764869.2|762869.2|764879.1|762879.1|764610.2|762610.2|34
1644843110000|2022-02-14 12:51:50|764867.8|762867.8|764900|762900|765097.6|763097.6|764731.5|762731.5|39
1644843120000|2022-02-14 12:52:00|764896|762896|764602|762602|765005.3|763005.3|764602|762602|38
1644843130000|2022-02-14 12:52:10|764578.8|762578.8|764504.3|762504.3|764582.5|762582.5|764439.8|762439.8|38
1644843140000|2022-02-14 12:52:20|764509.1|762509.1|764338.9|762338.9|764723|762723|764338.9|762338.9|38
1644843150000|2022-02-14 12:52:30|764356.5|762356.5|764697|762697|764871.9|762871.9|764356.5|762356.5|37
1644843160000|2022-02-14 12:52:40|764711.6|762711.6|764687.4|762687.4|764754.9|762754.9|764625.2|762625.2|38
1644843170000|2022-02-14 12:52:50|764667|762667|764372.2|762372.2|764682.9|762999.7|763999.7|762310.2|39
1644843180000|2022-02-14 12:53:00|764345.7|762345.7|764410.6|762410.6|764441.9|762862.9|763862.9|762216.4|36
1644843190000|2022-02-14 12:53:10|764395.7|762395.7|764374.2|762374.2|764529.3|762876.4|763853.7|762353.6|36
1644843200000|2022-02-14 12:53:20|763854.6|762854.6|764099.4|762099.4|764336.6|762854.6|763822.2|762075.9|38
1644843210000|2022-02-14 12:53:30|764088.5|762088.5|764080.3|762080.3|764162.4|762162.4|763923.9|761923.9|38
1644843220000|2022-02-14 12:53:40|764108.9|762108.9|764450.6|762450.6|764477.1|762477.1|764072.2|762072.2|39
1644843230000|2022-02-14 12:53:50|764521.2|762521.2|764802.1|762802.1|764815.4|762815.4|764518.4|762518.4|37
1644843240000|2022-02-14 12:54:00|764751.6|762751.6|764708.5|762708.5|764751.6|762751.6|764620.2|762620.2|40
1644843250000|2022-02-14 12:54:10|764652.2|762652.2|764513|762513|764736|762736|764508|762508|39
1644843260000|2022-02-14 12:54:20|764521.9|762521.9|764626.3|762626.3|764675.7|762675.7|764521.9|762521.9|39
1644843270000|2022-02-14 12:54:30|765039.3|763039.3|765363.7|763363.7|765363.7|763363.7|764949.9|762949.9|39
1644843280000|2022-02-14 12:54:40|765352.7|763352.7|765364.8|763364.8|765503.3|763503.3|765335.9|763335.9|36
1644843290000|2022-02-14 12:54:50|765389.7|763389.7|765039.6|763039.6|765445|763445|765039.6|763039.6|39
1644843300000|2022-02-14 12:55:00|765050|763050|764920.6|762920.6|765379.7|763379.7|764876.4|762876.4|40
1644843310000|2022-02-14 12:55:10|764939.1|762939.1|764727.3|762727.3|765293.9|763293.9|764712.6|762712.6|40
1644843320000|2022-02-14 12:55:20|764717.3|762717.3|764463.1|762463.1|764891.8|762891.8|764463.1|762463.1|38
1644843330000|2022-02-14 12:55:30|764436.2|762436.2|764403.8|762403.8|764464.1|762464.1|763989.7|761989.7|38
1644843340000|2022-02-14 12:55:40|764404.3|762404.3|764597.1|762597.1|764791.5|762791.5|764381.1|762381.1|40
1644843350000|2022-02-14 12:55:50|764585.5|762585.5|764280.9|762280.9|764592.8|762592.8|764246.3|762246.3|39
1644843360000|2022-02-14 12:56:00|764266.7|762266.7|764075.1|762075.1|764422.8|762422.8|764030.9|762030.9|40
1644843370000|2022-02-14 12:56:10|764079.7|762079.7|763951.5|761951.5|764087|762087|763789.6|761789.6|38
1644843380000|2022-02-14 12:56:20|763855.4|761855.4|764538|762538|764539.7|762539.7|763748.1|761748.1|40
1644843390000|2022-02-14 12:56:30|764537.2|762537.2|764428.7|762428.7|764990|762990|764392|762392|40
1644843400000|2022-02-14 12:56:40|764468.2|762468.2|764281.1|762281.1|764625.5|762625.5|764281.1|762281.1|38
1644843410000|2022-02-14 12:56:50|764298.7|762298.7|764286.3|762286.3|764316.6|762316.6|763918.9|761918.9|40
1644843420000|2022-02-14 12:57:00|764300.8|762300.8|764602|762602|764629.2|762629.2|764300.8|762300.8|39
1644843430000|2022-02-14 12:57:10|764584.1|762584.1|764778.9|762778.9|764778.9|762778.9|764535.1|762535.1|36
1644843440000|2022-02-14 12:57:20|764762.2|762762.2|764792.5|762792.5|764824.5|762824.5|764617.1|762617.1|39
1644843450000|2022-02-14 12:57:30|764794.5|762794.5|764897.5|762897.5|764919.1|762919.1|764789.7|762789.7|39
1644843460000|2022-02-14 12:57:40|764892.6|762892.6|764852.3|762852.3|764892.6|762892.6|764694.5|762694.5|36
1644843470000|2022-02-14 12:57:50|764860.3|762860.3|764887.9|762887.9|764913.4|762913.4|764820.1|762820.1|37
1644843480000|2022-02-14 12:58:00|764889.2|762889.2|764861.7|762861.7|764889.2|762889.2|764837.6|762837.6|33
1644843490000|2022-02-14 12:58:10|764864.6|762864.6|765062.3|763062.3|765062.3|763062.3|764848.6|762848.6|35
1644843500000|2022-02-14 12:58:20|765047.2|763047.2|764378.9|763378.9|765076.3|763387.8|764378.9|762918.6|34
1644843510000|2022-02-14 12:58:30|764868.5|762868.5|764903.7|762903.7|764905.6|762905.6|764827.3|762827.3|36
1644843520000|2022-02-14 12:58:40|764868.4|762868.4|764638.1|762638.1|764868.4|762868.4|764599.7|762599.7|38
1644843530000|2022-02-14 12:58:50|764661.3|762661.3|764632.2|762632.2|764664.4|762664.4|764611.5|762611.5|37
1644843540000|2022-02-14 12:59:00|764631|762631|764404.3|762404.3|764654.4|762654.4|764404.3|762404.3|36
1644843550000|2022-02-14 12:59:10|764407.8|762407.8|764303.9|762303.9|764421.8|762421.8|764303.9|762303.9|38
1644843560000|2022-02-14 12:59:20|764318.2|762318.2|764543.5|762543.5|764593.5|762593.5|764318.2|762318.2|40
1644843570000|2022-02-14 12:59:30|764516.9|762516.9|764510.1|762510.1|764557.7|762557.7|764383.3|762383.3|35
1644843580000|2022-02-14 12:59:40|764503.8|762503.8|764478.1|762478.1|764505.5|762505.5|764460|762460|37
1644843590000|2022-02-14 12:59:50|764495.5|762495.5|764324.1|762324.1|764495.5|762495.5|764305.9|762305.9|37
1644843600000|2022-02-14 13:00:00|764318.5|762318.5|764016.6|762016.6|764321.7|762321.7|763851.3|761851.3|40
1644843610000|2022-02-14 13:00:10|764000.4|762000.4|763872.7|761872.7|764000.7|762000.7|763847.4|761847.4|39
1644843620000|2022-02-14 13:00:20|763921.2|761921.2|764158.2|762158.2|764202.2|762202.2|763916.7|761916.7|40
1644843630000|2022-02-14 13:00:30|764135.3|762135.3|763890.1|761890.1|764156.7|762156.7|763876.7|761876.7|39
1644843640000|2022-02-14 13:00:40|763885|761885|763873.4|761873.4|763912|761912|763830.8|761830.8|38
1644843650000|2022-02-14 13:00:50|763885.8|761885.8|763753.5|761753.5|764205.4|762205.4|763724.2|761724.2|39
1644843660000|2022-02-14 13:01:00|763795.3|761795.3|763764.2|761764.2|763795.3|761795.3|763696.4|761696.4|37
1644843670000|2022-02-14 13:01:10|763703.3|761703.3|763598.6|761598.6|763757|761757|763534.1|761534.1|37
1644843680000|2022-02-14 13:01:20|763636.4|761636.4|762547.5|760547.5|763999.2|761999.2|762547.5|760547.5|37
1644843690000|2022-02-14 13:01:30|762570.7|760570.7|762269.2|760269.2|762570.7|760570.7|762061.3|760061.3|40
1644843700000|2022-02-14 13:01:40|762231.7|760231.7|762185.8|760185.8|762460.6|760460.6|762043.7|760043.7|39
1644843710000|2022-02-14 13:01:50|762182.7|760182.7|761983.1|759983.1|762540|760540|761902.7|759902.7|40
1644843720000|2022-02-14 13:02:00|761883|759883|762205.5|760205.5|762214.1|760214.1|761883|759883|40
1644843730000|2022-02-14 13:02:10|762196.6|760196.6|762480.2|760480.2|762570.8|760570.8|762126|760126|40
1644843740000|2022-02-14 13:02:20|762430.1|760430.1|762431.8|760431.8|762467.2|760467.2|762357.3|760357.3|40
1644843750000|2022-02-14 13:02:30|762430.1|760430.1|762468.3|760468.3|762634.1|760634.1|762318|760318|35
1644843760000|2022-02-14 13:02:40|762486|760486|762689.7|760689.7|762692.2|760692.2|762378.2|760378.2|40
1644843770000|2022-02-14 13:02:50|762691.8|760691.8|763215.4|761215.4|763269.7|761269.7|762672|760672|40
1644843780000|2022-02-14 13:03:00|763176.4|761176.4|762666.3|760666.3|763219.1|761219.1|762450.9|760450.9|40
1644843790000|2022-02-14 13:03:10|762652|760652|763169.4|761169.4|763189.9|761189.9|762652|760652|37
1644843800000|2022-02-14 13:03:20|763208.1|761208.1|763060.2|761060.2|763208.1|761208.1|762681.2|760681.2|39
1644843810000|2022-02-14 13:03:30|763079.1|761079.1|763364.7|761364.7|763451|761451|763067.5|761067.5|40
1644843820000|2022-02-14 13:03:40|763364.2|761364.2|763053.5|761053.5|763403.8|761403.8|763019|761019|40
1644843830000|2022-02-14 13:03:50|763055.9|761055.9|763382.8|761382.8|763382.8|761382.8|763051.5|761051.5|39
1644843840000|2022-02-14 13:04:00|763379.1|761379.1|763542.8|761542.8|763580.9|761580.9|763275.6|761275.6|40
1644843850000|2022-02-14 13:04:10|763473.3|761473.3|763342.6|761342.6|763527.9|761527.9|763310.6|761310.6|39
1644843860000|2022-02-14 13:04:20|763467.6|761467.6|763814.5|761814.5|764027.3|762027.3|763467.6|761467.6|39
1644843870000|2022-02-14 13:04:30|763807.3|761807.3|763779.3|761779.3|763897.2|761897.2|763720.2|761720.2|40
1644843880000|2022-02-14 13:04:40|763796.8|761796.8|763877.4|761877.4|763961.3|761961.3|763755.2|761755.2|40
1644843890000|2022-02-14 13:04:50|763883.3|761883.3|764316.8|762316.8|764501.7|762501.7|763883.3|761883.3|38
1644843900000|2022-02-14 13:05:00|764438.3|762438.3|764450.1|762450.1|764511.7|762511.7|764335.3|762335.3|38
1644843910000|2022-02-14 13:05:10|764430|762430|764068|762068|764430.7|762430.7|764020.6|762020.6|40
1644843920000|2022-02-14 13:05:20|764074.3|762074.3|764045.1|762045.1|764124.2|762124.2|764007.7|762007.7|38
1644843930000|2022-02-14 13:05:30|764040.2|762040.2|764161|762161|764202.2|762202.2|764040.2|762040.2|37
1644843940000|2022-02-14 13:05:40|764161.6|762161.6|763743.2|761743.2|764230.6|762230.6|763587.9|761587.9|40
1644843950000|2022-02-14 13:05:50|763766.3|761766.3|763757.8|761757.8|764080.9|762080.9|763694.5|761694.5|40
1644843960000|2022-02-14 13:06:00|763730.7|761730.7|763299|761299|763730.7|761730.7|763299|761299|38
1644843970000|2022-02-14 13:06:10|763398.6|761398.6|763227|761227|763398.6|761398.6|763199.6|761199.6|34
1644843980000|2022-02-14 13:06:20|763230.9|761230.9|763138.6|761138.6|763240|761240|763138.6|761138.6|35
1644843990000|2022-02-14 13:06:30|763153.5|761153.5|763208.5|761208.5|763230.2|761230.2|763058.3|761058.3|39
1644844000000|2022-02-14 13:06:40|763206.9|761206.9|763225.6|761225.6|763247.4|761247.4|763102.9|761102.9|36
1644844010000|2022-02-14 13:06:50|763204|761204|763547.8|761547.8|763590|761590|763167.1|761167.1|40
1644844020000|2022-02-14 13:07:00|763584.4|761584.4|763443.8|761443.8|763844.5|761844.5|763443.8|761443.8|41
1644844030000|2022-02-14 13:07:10|763475.5|761475.5|763644.4|761644.4|763885|761885|763475.5|761475.5|37
1644844040000|2022-02-14 13:07:20|763655.6|761655.6|764096.9|762096.9|764096.9|762096.9|763635.8|761635.8|35
1644844050000|2022-02-14 13:07:30|764072.4|762072.4|764140.8|762140.8|764152.7|762152.7|764007.1|762007.1|33
1644844060000|2022-02-14 13:07:40|764140.1|762140.1|764166.5|762166.5|764177.7|762177.7|764080.5|762080.5|32
1644844070000|2022-02-14 13:07:50|764169|762169|764081.3|762081.3|764200.1|762200.1|764081.3|762081.3|28
1644844080000|2022-02-14 13:08:00|764072.9|762072.9|763904.4|761904.4|764078.6|762078.6|763777.3|761777.3|40
1644844090000|2022-02-14 13:08:10|763903.3|761903.3|764003.1|762003.1|764012.6|762012.6|763858.9|761858.9|35
1644844100000|2022-02-14 13:08:20|764015.9|762015.9|763921.8|761921.8|764018.4|762018.4|763889.5|761889.5|39
1644844110000|2022-02-14 13:08:30|763870.7|761870.7|763822.3|761822.3|763870.7|761870.7|763770.6|761770.6|39
1644844120000|2022-02-14 13:08:40|763840.1|761840.1|763963.8|761963.8|763998.3|761998.3|763830.7|761830.7|37
1644844130000|2022-02-14 13:08:50|763988.2|761988.2|763911.2|761911.2|763988.2|761988.2|763909.7|761909.7|31
1644844140000|2022-02-14 13:09:00|763907.2|761907.2|763584.8|761584.8|763914.4|761914.4|763353.3|761353.3|40
1644844150000|2022-02-14 13:09:10|763558.4|761558.4|763746.6|761746.6|763833|761833|763558.4|761558.4|34
1644844160000|2022-02-14 13:09:20|763776.9|761776.9|763906.3|761906.3|764046.2|762046.2|763748.5|761748.5|40
1644844170000|2022-02-14 13:09:30|763913.8|761913.8|763924.9|761924.9|763971|761971|763853.3|761853.3|34
1644844180000|2022-02-14 13:09:40|763928.8|761928.8|764020.2|762020.2|764030.9|762030.9|763863.8|761863.8|33
1644844190000|2022-02-14 13:09:50|764000.9|762000.9|763967.2|761967.2|764057.8|762057.8|763925.3|761925.3|39
1644844200000|2022-02-14 13:10:00|764010.2|762010.2|763960.1|761960.1|764010.2|762010.2|763889.1|761889.1|37
1644844210000|2022-02-14 13:10:10|763936.2|761936.2|763952.2|761952.2|764007.6|762007.6|763888|761888|37
1644844220000|2022-02-14 13:10:20|763984.6|761984.6|763980.9|761980.9|764023.7|762023.7|763920.5|761920.5|40
1644844230000|2022-02-14 13:10:30|763977.6|761977.6|763216.4|761216.4|763977.6|761977.6|763216.4|761216.4|39
1644844240000|2022-02-14 13:10:40|763183.1|761183.1|763355.8|761355.8|763404.6|761404.6|763171.8|761171.8|40
1644844250000|2022-02-14 13:10:50|763321.1|761321.1|763325.1|761325.1|763337.2|761337.2|763201.4|761201.4|36
1644844260000|2022-02-14 13:11:00|763339.5|761339.5|763215.9|761215.9|763339.5|761339.5|763215.9|761215.9|36
1644844270000|2022-02-14 13:11:10|763231.2|761231.2|763138.5|761138.5|763260|761260|763138.2|761138.2|35
1644844280000|2022-02-14 13:11:20|763130|761130|763093.1|761093.1|763212.4|761212.4|763093.1|761093.1|39
1644844290000|2022-02-14 13:11:30|763100.1|761100.1|763096.3|761096.3|763171.3|761171.3|763081.6|761081.6|36
1644844300000|2022-02-14 13:11:40|763098.3|761098.3|762876.6|760876.6|763110.9|761110.9|762801.8|760801.8|33
1644844310000|2022-02-14 13:11:50|762883.2|760883.2|762978.5|760978.5|762991.9|760991.9|762751.5|760751.5|36
1644844320000|2022-02-14 13:12:00|762946.6|760946.6|763188|761188|763204|761204|762946.6|760946.6|33
1644844330000|2022-02-14 13:12:10|763162.8|761162.8|762752.5|760752.5|763205|761205|762752.5|760752.5|35
1644844340000|2022-02-14 13:12:20|762796.8|760796.8|763119.7|761119.7|763120.6|761120.6|762774.2|760774.2|37
1644844350000|2022-02-14 13:12:30|763123.7|761123.7|763208.6|761208.6|763208.6|761208.6|763018.8|761018.8|39
1644844360000|2022-02-14 13:12:40|763211.8|761211.8|763337.9|761337.9|763365.2|761365.2|763008.3|761008.3|40
1644844370000|2022-02-14 13:12:50|763343.8|761343.8|763395.5|761395.5|763395.5|761395.5|763287.3|761287.3|33
1644844380000|2022-02-14 13:13:00|763399.4|761399.4|763456.1|761456.1|763463.7|761463.7|763394.7|761394.7|32
1644844390000|2022-02-14 13:13:10|763447.8|761447.8|763385.2|761385.2|763471.4|761471.4|763372|761372|35
1644844400000|2022-02-14 13:13:20|763396.4|761396.4|763846|761846|763875.6|761875.6|763369.9|761369.9|40
1644844410000|2022-02-14 13:13:30|763844.5|761844.5|763826.1|761826.1|763893.1|761893.1|763741.2|761741.2|37
1644844420000|2022-02-14 13:13:40|763847.4|761847.4|763872.1|761872.1|764008.3|762008.3|763847.4|761847.4|38
1644844430000|2022-02-14 13:13:50|763894.4|761894.4|763917.5|761917.5|763964.5|761964.5|763804|761804|37
1644844440000|2022-02-14 13:14:00|763916.4|761916.4|763984|761984|763984|761984|763880.3|761880.3|36
1644844450000|2022-02-14 13:14:10|764055|762055|764054.7|762054.7|764103.9|762103.9|764014.5|762014.5|37
1644844460000|2022-02-14 13:14:20|763650.9|762650.9|763622.2|762622.2|763650.9|762650.9|763591.9|762591.9|34
1644844470000|2022-02-14 13:14:30|763609.8|762609.8|764132.1|762132.1|764148.9|762609.8|763609.8|762085.9|27
1644844480000|2022-02-14 13:14:40|764135.8|762135.8|763611.1|762611.1|764145.2|762626|763610.3|762079.9|29
1644844490000|2022-02-14 13:14:50|764138.7|762138.7|763605.9|762605.9|764138.7|762641.1|763583|762138.7|37
1644844500000|2022-02-14 13:15:00|763597.6|762597.6|763766.7|761766.7|763954.5|762632.5|763501.3|761762.2|40
1644844510000|2022-02-14 13:15:10|763764.6|761764.6|763849.5|761849.5|763894.4|761894.4|763547.5|761547.5|38
1644844520000|2022-02-14 13:15:20|763858.1|761858.1|763886.6|761886.6|763936.6|761936.6|763820.5|761820.5|38
1644844530000|2022-02-14 13:15:30|763843.4|761843.4|763566.9|761566.9|763903.3|761903.3|763555|761555|34
1644844540000|2022-02-14 13:15:40|763579.4|761579.4|763609.2|761609.2|763682.1|761682.1|763499|761499|36
1644844550000|2022-02-14 13:15:50|763591.2|761591.2|763590.1|761590.1|763606.7|761606.7|763559|761559|36
1644844560000|2022-02-14 13:16:00|763612.5|761612.5|763778.9|761778.9|763813.9|761813.9|763456.3|761456.3|40
1644844570000|2022-02-14 13:16:10|763659.5|761659.5|763571.5|761571.5|763659.5|761659.5|763333.1|761333.1|39
1644844580000|2022-02-14 13:16:20|763539.4|761539.4|763582.7|761582.7|763598.8|761598.8|763452.2|761452.2|36
1644844590000|2022-02-14 13:16:30|763591.2|761591.2|763500.2|761500.2|763615.2|761615.2|763441.9|761441.9|32
1644844600000|2022-02-14 13:16:40|763496.5|761496.5|763595.6|761595.6|763595.6|761595.6|763467.6|761467.6|34
1644844610000|2022-02-14 13:16:50|763607.1|761607.1|763782.3|761782.3|763808.6|761808.6|763602.3|761602.3|37
1644844620000|2022-02-14 13:17:00|763781.9|761781.9|763665.3|761665.3|763781.9|761781.9|763657.3|761657.3|36
1644844630000|2022-02-14 13:17:10|763665.6|761665.6|763939.2|761939.2|763939.2|761939.2|763643.1|761643.1|31
1644844640000|2022-02-14 13:17:20|763996.7|761996.7|763708.2|761708.2|764000.3|762000.3|763697.1|761697.1|37
1644844650000|2022-02-14 13:17:30|763700.2|761700.2|763523|761523|763711.9|761711.9|763482.8|761482.8|37
1644844660000|2022-02-14 13:17:40|763530.6|761530.6|763485.6|761485.6|763530.6|762086.9|763086.9|761447.2|39
1644844670000|2022-02-14 13:17:50|763481.6|761481.6|763425.8|761425.8|763510.1|761510.1|763410.9|761410.9|37
1644844680000|2022-02-14 13:18:00|763432.8|761432.8|763641.5|761641.5|763641.5|761641.5|763414.5|761414.5|39
1644844690000|2022-02-14 13:18:10|763656.5|761656.5|763692.8|761692.8|763739.3|761739.3|763656.5|761656.5|35
1644844700000|2022-02-14 13:18:20|763689.4|761689.4|763478.6|761478.6|763711.1|761711.1|763461.5|761461.5|36
1644844710000|2022-02-14 13:18:30|763474.3|761474.3|763464.4|761464.4|763489.1|761489.1|763231.8|761231.8|38
1644844720000|2022-02-14 13:18:40|763431.9|761431.9|763622.8|761622.8|763623.5|761623.5|763431.9|761431.9|38
1644844730000|2022-02-14 13:18:50|763619.7|761619.7|763636.6|761636.6|763693.4|761693.4|763575.5|761575.5|38
1644844740000|2022-02-14 13:19:00|763638.7|761638.7|763603.3|761603.3|763661.4|761661.4|763583.4|761583.4|37
1644844750000|2022-02-14 13:19:10|763609.3|761609.3|763657.6|761657.6|763682.5|761682.5|763601.2|761601.2|34
1644844760000|2022-02-14 13:19:20|763674.6|761674.6|763454.8|761454.8|763677|761677|763454.8|761454.8|34
1644844770000|2022-02-14 13:19:30|763457.6|761457.6|763428.9|761428.9|763462.9|761462.9|763351.6|761351.6|34
1644844780000|2022-02-14 13:19:40|763456.1|761456.1|763252.6|761252.6|763528.6|761528.6|763229|761229|35
1644844790000|2022-02-14 13:19:50|763223.3|761223.3|763351.3|761351.3|763351.3|761351.3|763223.3|761223.3|31
1644844800000|2022-02-14 13:20:00|763335.4|761335.4|763453.9|761453.9|763489.2|761489.2|763266|761266|36
1644844810000|2022-02-14 13:20:10|763453.5|761453.5|763199.1|761199.1|763465.1|761465.1|763014.2|761014.2|40
1644844820000|2022-02-14 13:20:20|763185.9|761185.9|763120.8|761120.8|763205.5|761205.5|763111|761111|36
1644844830000|2022-02-14 13:20:30|763115.6|761115.6|763099.8|761099.8|763177.6|761177.6|762966.4|760966.4|39
1644844840000|2022-02-14 13:20:40|763064.2|761064.2|762922.3|760922.3|763065.6|761065.6|762918.2|760918.2|38
1644844850000|2022-02-14 13:20:50|762921.2|760921.2|763170.5|761170.5|763179.1|761179.1|762911.4|760911.4|36
1644844860000|2022-02-14 13:21:00|763170.6|761170.6|763253|761253|763253|761253|763136.1|761136.1|38
1644844870000|2022-02-14 13:21:10|763255|761255|763058.7|761058.7|763255|761255|763039.9|761039.9|37
1644844880000|2022-02-14 13:21:20|763055.4|761055.4|763044.5|761044.5|763086.9|761086.9|763017.5|761017.5|31
1644844890000|2022-02-14 13:21:30|763031|761031|763081.6|761081.6|763103.4|761103.4|763031|761031|34
1644844900000|2022-02-14 13:21:40|763080.3|761080.3|763189.6|761189.6|763189.6|761189.6|763080.3|761080.3|31
1644844910000|2022-02-14 13:21:50|763182.5|761182.5|762881.9|760881.9|763182.5|761182.5|762837.9|760837.9|35
1644844920000|2022-02-14 13:22:00|762877.6|760877.6|762864.1|760864.1|762920.7|760920.7|762850.7|760850.7|38
1644844930000|2022-02-14 13:22:10|762881.1|760881.1|762783|760783|762881.1|760881.1|762783|760783|38
1644844940000|2022-02-14 13:22:20|762828.2|760828.2|763033.5|761033.5|763033.5|761033.5|762812.9|760812.9|35
1644844950000|2022-02-14 13:22:30|763036.1|761036.1|763043.1|761043.1|763073.9|761563.9|762563.9|761024.4|33
1644844960000|2022-02-14 13:22:40|763037.6|761037.6|762954.6|760954.6|763223.4|761576.7|762576.7|760951.3|40
1644844970000|2022-02-14 13:22:50|762931|760931|762917.6|760917.6|762938|760938|762809.9|760809.9|38
1644844980000|2022-02-14 13:23:00|762903.2|760903.2|762918.9|760918.9|762951.6|760951.6|762841.6|760841.6|36
1644844990000|2022-02-14 13:23:10|762870.5|760870.5|762808.7|760808.7|762916|760916|762772|760772|36
1644845000000|2022-02-14 13:23:20|762788.9|760788.9|762892.8|760892.8|762942.2|760942.2|762743.2|760743.2|34
1644845010000|2022-02-14 13:23:30|762882.8|760882.8|762898.4|760898.4|762916.2|760916.2|762868.3|760868.3|30
1644845020000|2022-02-14 13:23:40|762900.5|760900.5|762902.1|760902.1|762919.6|760919.6|762876.3|760876.3|34
1644845030000|2022-02-14 13:23:50|762909.6|760909.6|762806.6|760806.6|762912.7|760912.7|762741.7|760741.7|36
1644845040000|2022-02-14 13:24:00|762793.9|760793.9|763160.5|761160.5|763229.8|761229.8|762775.1|760775.1|39
1644845050000|2022-02-14 13:24:10|763167.7|761167.7|763269.6|761269.6|763279|761279|763137.3|761137.3|34
1644845060000|2022-02-14 13:24:20|763273.1|761273.1|763528.3|761528.3|763624.4|761624.4|763248.9|761248.9|39
1644845070000|2022-02-14 13:24:30|763508.7|761508.7|763437.8|761437.8|763524.4|761524.4|763417.5|761417.5|37
1644845080000|2022-02-14 13:24:40|763416.7|761416.7|763446.4|761446.4|763486.7|761486.7|763416.7|761416.7|37
1644845090000|2022-02-14 13:24:50|763421.8|761421.8|763507.6|761507.6|763528.8|761528.8|763397.1|761397.1|38
1644845100000|2022-02-14 13:25:00|763510.4|761510.4|763247.6|761247.6|763510.4|761510.4|763245.8|761245.8|39
1644845110000|2022-02-14 13:25:10|763133.3|761133.3|762858.3|760858.3|763133.3|761133.3|762852|760852|38
1644845120000|2022-02-14 13:25:20|762853.4|760853.4|762818.1|760818.1|762896.8|760896.8|762752.2|760752.2|36
1644845130000|2022-02-14 13:25:30|762831.1|760831.1|762848.3|760848.3|762868.7|760868.7|762798.1|760798.1|27
1644845140000|2022-02-14 13:25:40|762827.7|760827.7|762858.4|760858.4|762902.6|760902.6|762818.8|760818.8|31
1644845150000|2022-02-14 13:25:50|762387.4|761387.4|762818|760818|762899|761387.4|762387.4|760803.3|30
1644845160000|2022-02-14 13:26:00|762827.5|760827.5|762798.8|760798.8|762832.9|760832.9|762760.7|760760.7|36
1644845170000|2022-02-14 13:26:10|762789.8|760789.8|762772.6|760772.6|762819.6|760819.6|762742|760742|35
1644845180000|2022-02-14 13:26:20|762773.2|760773.2|762798.3|760798.3|762815.9|760815.9|762716.6|760716.6|37
1644845190000|2022-02-14 13:26:30|762789.8|760789.8|762802|760802|762824|760824|762789.8|760789.8|37
1644845200000|2022-02-14 13:26:40|762777.1|760777.1|762866.3|760866.3|762866.3|760866.3|762777.1|760777.1|40
1644845210000|2022-02-14 13:26:50|762851.9|760851.9|763103.1|761103.1|763104.5|761104.5|762850.9|760850.9|35
1644845220000|2022-02-14 13:27:00|763092.8|761092.8|763186.7|761186.7|763196.5|761679.9|762642|761092.5|40
1644845230000|2022-02-14 13:27:10|763201|761201|763086.8|761086.8|763223.4|761689.7|762647.8|760998.3|34
1644845240000|2022-02-14 13:27:20|763083.9|761083.9|763100.2|761100.2|763100.2|761100.2|763016.6|761016.6|39
1644845250000|2022-02-14 13:27:30|763079.5|761079.5|763142.6|761142.6|763165.8|761637.9|762625.8|761079.5|37
1644845260000|2022-02-14 13:27:40|763144.9|761144.9|763191.7|761191.7|763211.7|761211.7|763130.5|761130.5|32
1644845270000|2022-02-14 13:27:50|763194.9|761194.9|762710.5|761710.5|763217.1|761710.5|762694.3|761192.5|28
1644845280000|2022-02-14 13:28:00|762699.2|761699.2|763626.6|761626.6|763632.6|761792.9|762681.5|761202.6|36
1644845290000|2022-02-14 13:28:10|763638.9|761638.9|763627.7|761627.7|763650|761650|763408.4|761408.4|37
1644845300000|2022-02-14 13:28:20|763633.5|761633.5|763456.2|761456.2|763658.5|761658.5|763425.9|761425.9|39
1644845310000|2022-02-14 13:28:30|763467|761467|763322.3|761322.3|763565.9|761565.9|763314.3|761314.3|38
1644845320000|2022-02-14 13:28:40|763319.8|761319.8|763170.6|761170.6|763449|761449|763164.3|761164.3|39
1644845330000|2022-02-14 13:28:50|763173.1|761173.1|763139.1|761139.1|763173.1|761173.1|763095.2|761095.2|35
1644845340000|2022-02-14 13:29:00|763155|761155|763231.2|761231.2|763257.4|761257.4|763155|761155|35
1644845350000|2022-02-14 13:29:10|763213.6|761213.6|763255.5|761255.5|763255.5|761255.5|763136.4|761136.4|39
1644845360000|2022-02-14 13:29:20|763226.6|761226.6|763209.2|761209.2|763249.5|761249.5|763204.2|761204.2|32
1644845370000|2022-02-14 13:29:30|763196.3|761196.3|763048.7|761048.7|763232.2|761232.2|763042.6|761042.6|35
1644845380000|2022-02-14 13:29:40|763053.8|761053.8|763156.5|761156.5|763156.5|761156.5|763053.8|761053.8|33
1644845390000|2022-02-14 13:29:50|763159.4|761159.4|763303.8|761303.8|763340.5|761340.5|763130.1|761130.1|35
1644845400000|2022-02-14 13:30:00|763268.2|761268.2|763306.4|761306.4|763311.1|761311.1|763244.8|761244.8|38
1644845410000|2022-02-14 13:30:10|763304.4|761304.4|763630.2|761630.2|763756.4|761859.8|762859.8|761304.4|39
1644845420000|2022-02-14 13:30:20|763612.8|761612.8|763747.4|761747.4|763758.8|761758.8|763603.2|761603.2|37
1644845430000|2022-02-14 13:30:30|763739|761739|763721.3|761721.3|763844.1|761844.1|763721.3|761721.3|39
1644845440000|2022-02-14 13:30:40|763743.7|761743.7|764189.1|762189.1|764196.8|762196.8|763717.6|761717.6|40
1644845450000|2022-02-14 13:30:50|764188.6|762188.6|764089.9|762089.9|764188.6|762188.6|764084.9|762084.9|39
1644845460000|2022-02-14 13:31:00|764073.8|762073.8|763628|761628|764085.6|762085.6|763609.5|761609.5|40
1644845470000|2022-02-14 13:31:10|763631.8|761631.8|763712.7|761712.7|763712.7|761712.7|763582.9|761582.9|39
1644845480000|2022-02-14 13:31:20|763730.6|761730.6|763810|761810|763855.4|761855.4|763693.6|761693.6|34
1644845490000|2022-02-14 13:31:30|763791.9|761791.9|763929.7|761929.7|763986.9|761986.9|763791.9|761791.9|39
1644845500000|2022-02-14 13:31:40|763927|761927|763737.3|761737.3|763957|761957|763727.7|761727.7|36
1644845510000|2022-02-14 13:31:50|763757.1|761757.1|763601.9|761601.9|763757.1|761757.1|763601.9|761601.9|31
1644845520000|2022-02-14 13:32:00|763591.7|761591.7|763653.1|761653.1|763654.7|761654.7|763577.7|761577.7|36
1644845530000|2022-02-14 13:32:10|763645.4|761645.4|763638.8|761638.8|763684.8|761684.8|763626.5|761626.5|37
1644845540000|2022-02-14 13:32:20|763659.6|761659.6|763215.2|762215.2|763699.9|762236.3|763154.8|761627.2|33
1644845550000|2022-02-14 13:32:30|763197.8|762197.8|763666.9|761666.9|763766.1|762197.8|763197.8|761642.5|31
1644845560000|2022-02-14 13:32:40|763667.7|761667.7|763242.1|762242.1|763758.1|762281|763182.5|761663.1|35
1644845570000|2022-02-14 13:32:50|763238.9|762238.9|764175.1|762175.1|764175.1|762280.8|763229.8|761814|38
1644845580000|2022-02-14 13:33:00|764123.5|762123.5|764019|762019|764162.8|762162.8|763946.9|761946.9|37
1644845590000|2022-02-14 13:33:10|764011.1|762011.1|763970.8|761970.8|764047.3|762047.3|763927.1|761927.1|36
1644845600000|2022-02-14 13:33:20|763980|761980|763680.9|761680.9|763980|762402.5|763402.5|761680.9|39
1644845610000|2022-02-14 13:33:30|763682.1|761682.1|763799.7|761799.7|763799.7|761799.7|763664.7|761664.7|39
1644845620000|2022-02-14 13:33:40|763821.1|761821.1|763786.5|761786.5|763984.9|761984.9|763786.5|761786.5|40
1644845630000|2022-02-14 13:33:50|763799.4|761799.4|763859.9|761859.9|763884.7|761884.7|763768.3|761768.3|35
1644845640000|2022-02-14 13:34:00|763846.7|761846.7|763916|761916|764030.4|762030.4|763821.9|761821.9|40
1644845650000|2022-02-14 13:34:10|763913.1|761913.1|763925.4|761925.4|764022.3|762022.3|763794.2|761794.2|37
1644845660000|2022-02-14 13:34:20|763938.3|761938.3|763926.9|761926.9|764006.3|762006.3|763897.4|761897.4|35
1644845670000|2022-02-14 13:34:30|763924|761924|763930.5|761930.5|763951.9|761951.9|763922.3|761922.3|32
1644845680000|2022-02-14 13:34:40|763935.3|761935.3|763945.6|761945.6|763984.5|761984.5|763935.2|761935.2|35
1644845690000|2022-02-14 13:34:50|763939.1|761939.1|764150|762150|764167.1|762167.1|763939.1|761939.1|37
1644845700000|2022-02-14 13:35:00|764148.4|762148.4|764135.6|762135.6|764149|762149|764056.9|762056.9|40
1644845710000|2022-02-14 13:35:10|764108|762108|764629|762629|764643.7|762643.7|764101.3|762101.3|39
1644845720000|2022-02-14 13:35:20|764633.9|762633.9|764589.4|762589.4|764648.5|762648.5|764392.2|762392.2|40
1644845730000|2022-02-14 13:35:30|764597.4|762597.4|764634.9|762634.9|764662.3|762662.3|764483.5|762483.5|36
1644845740000|2022-02-14 13:35:40|764627.1|762627.1|764803|762803|764820.6|762820.6|764603.1|762603.1|37
1644845750000|2022-02-14 13:35:50|764820.2|762820.2|764807.7|762807.7|764821.8|762821.8|764731.9|762731.9|34
1644845760000|2022-02-14 13:36:00|764827.6|762827.6|764875.4|762875.4|764943.4|762943.4|764758.7|762758.7|40
1644845770000|2022-02-14 13:36:10|764878.7|762878.7|764683.9|762683.9|764939.4|762939.4|764606.6|762606.6|37
1644845780000|2022-02-14 13:36:20|764691.8|762691.8|764651.4|762651.4|764732.6|762732.6|764606.1|762606.1|37
1644845790000|2022-02-14 13:36:30|764647.3|762647.3|764892.9|762892.9|764952.5|762952.5|764647.3|762647.3|39
1644845800000|2022-02-14 13:36:40|764903.8|762903.8|764941.1|762941.1|764965.5|762965.5|764863.1|762863.1|36
1644845810000|2022-02-14 13:36:50|764958.6|762958.6|764918.6|762918.6|765030.1|763030.1|764918.6|762918.6|32
1644845820000|2022-02-14 13:37:00|764912.7|762912.7|764987.7|762987.7|764987.7|762987.7|764908.3|762908.3|37
1644845830000|2022-02-14 13:37:10|764991.3|762991.3|765008.7|763008.7|765017.8|763017.8|764932|762932|40
1644845840000|2022-02-14 13:37:20|764997.3|762997.3|765206.1|763206.1|765297.6|763297.6|764993|762993|39
1644845850000|2022-02-14 13:37:30|765227.4|763227.4|765146.9|763146.9|765232.1|763232.1|765036.3|763036.3|37
1644845860000|2022-02-14 13:37:40|765104.7|763104.7|765118.3|763118.3|765162.3|763162.3|765104.7|763104.7|35
1644845870000|2022-02-14 13:37:50|765126.7|763126.7|765202.8|763202.8|765229.7|763229.7|765126|763126|37
1644845880000|2022-02-14 13:38:00|765212.8|763212.8|765111.1|763111.1|765326.5|763775.5|764722.6|763111.1|37
1644845890000|2022-02-14 13:38:10|765086.9|763086.9|765220.9|763220.9|765220.9|763629.1|764609|763086.9|38
1644845900000|2022-02-14 13:38:20|765227.5|763227.5|765261.3|763261.3|765279.2|763279.2|765174.5|763174.5|40
1644845910000|2022-02-14 13:38:30|765268.2|763268.2|765341.5|763341.5|765341.5|763341.5|765151.8|763151.8|39
1644845920000|2022-02-14 13:38:40|765361.9|763361.9|765527.2|763527.2|765527.2|763527.2|765350.1|763350.1|38
1644845930000|2022-02-14 13:38:50|765506.5|763506.5|765505.7|763505.7|765544.2|763544.2|765470.3|763470.3|35
1644845940000|2022-02-14 13:39:00|765547.1|763547.1|765460.7|763460.7|765562.1|763562.1|765417.6|763417.6|37
1644845950000|2022-02-14 13:39:10|765458.8|763458.8|765515.9|763515.9|765537.5|764060.8|765004.6|763447|33
1644845960000|2022-02-14 13:39:20|765518.3|763518.3|765392.9|763392.9|765533|764047.3|764967.7|763367|33
1644845970000|2022-02-14 13:39:30|765382.3|763382.3|765085.6|763085.6|765382.3|763382.3|765072.2|763072.2|38
1644845980000|2022-02-14 13:39:40|765084.6|763084.6|765158.5|763158.5|765170.9|763170.9|765084.6|763084.6|37
1644845990000|2022-02-14 13:39:50|765140.6|763140.6|765217.9|763217.9|765222.9|763596.6|764545.7|763099.6|37
1644846000000|2022-02-14 13:40:00|765179.2|763179.2|765216|763216|765281.6|763281.6|765179.2|763179.2|39
1644846010000|2022-02-14 13:40:10|765232.1|763232.1|765186.1|763186.1|765251.1|763251.1|765157.1|763157.1|35
1644846020000|2022-02-14 13:40:20|765158.3|763158.3|765080.5|763080.5|765158.3|763158.3|765043|763043|39
1644846030000|2022-02-14 13:40:30|765085.7|763085.7|764520.1|763520.1|765088.8|763521.8|764495.3|763009.2|37
1644846040000|2022-02-14 13:40:40|764516.3|763516.3|764941.9|762941.9|764952.4|763527.5|764514.2|762906.9|34
1644846050000|2022-02-14 13:40:50|764941.1|762941.1|765034.4|763034.4|765061.3|763061.3|764935.1|762935.1|37
1644846060000|2022-02-14 13:41:00|765040.9|763040.9|765292.2|763292.2|765319.7|763319.7|764976.7|762976.7|39
1644846070000|2022-02-14 13:41:10|765279.7|763279.7|764845.8|762845.8|765289.5|763289.5|764767.9|762767.9|37
1644846080000|2022-02-14 13:41:20|764840.6|762840.6|764917.8|762917.8|764944.7|762944.7|764779.2|762779.2|36
1644846090000|2022-02-14 13:41:30|764901.1|762901.1|765216.3|763216.3|765227.4|763227.4|764901.1|762901.1|36
1644846100000|2022-02-14 13:41:40|765220.2|763220.2|765333.9|763333.9|765333.9|763333.9|765207.5|763207.5|38
1644846110000|2022-02-14 13:41:50|765340|763340|765451.6|763451.6|765480.5|763480.5|765340|763340|34
1644846120000|2022-02-14 13:42:00|765450.7|763450.7|765777.1|763777.1|765815.3|763815.3|765410.2|763410.2|39
1644846130000|2022-02-14 13:42:10|765776.5|763776.5|765719.5|763719.5|765794.2|763794.2|765719.5|763719.5|37
1644846140000|2022-02-14 13:42:20|765773|763773|765779.2|763779.2|765805.7|763805.7|765721.2|763721.2|37
1644846150000|2022-02-14 13:42:30|765770|763770|765620.4|763620.4|765819.5|763819.5|765553|763553|38
1644846160000|2022-02-14 13:42:40|765627.7|763627.7|765328.8|764328.8|765818.7|764328.8|765313.2|763627.7|36
1644846170000|2022-02-14 13:42:50|765852|763852|765778.7|763778.7|765852|763852|765741.6|763741.6|32
1644846180000|2022-02-14 13:43:00|765759.8|763759.8|765779.2|763779.2|765927|764397.1|765267.5|763745.3|38
1644846190000|2022-02-14 13:43:10|765780.6|763780.6|765904.7|763904.7|765909.5|763909.5|765592|763592|38
1644846200000|2022-02-14 13:43:20|765909.4|763909.4|765890.3|763890.3|765909.4|764415|765415|763849.7|34
1644846210000|2022-02-14 13:43:30|765905.2|763905.2|766078.3|764078.3|766133|764470|765407.1|763905.2|33
1644846220000|2022-02-14 13:43:40|765507.5|764507.5|766095.7|764095.7|766210.2|764507.5|765507.5|763894.2|38
1644846230000|2022-02-14 13:43:50|766088.1|764088.1|766093.7|764093.7|766104.3|764104.3|765909.2|763909.2|31
1644846240000|2022-02-14 13:44:00|766076.8|764076.8|766117.1|764117.1|766132.2|764132.2|766058.4|764058.4|33
1644846250000|2022-02-14 13:44:10|766172.3|764172.3|766166.2|764166.2|766221.5|764221.5|766128.6|764128.6|39
1644846260000|2022-02-14 13:44:20|766157.6|764157.6|766232.7|764232.7|766282.7|764282.7|766123|764123|38
1644846270000|2022-02-14 13:44:30|766235.9|764235.9|766432.8|764432.8|766452.8|764452.8|766209.4|764209.4|35
1644846280000|2022-02-14 13:44:40|766422.3|764422.3|766402.6|764402.6|766515.3|764928.9|765928.9|764361.8|39
1644846290000|2022-02-14 13:44:50|766431|764431|766424.1|764424.1|766479.7|764479.7|766415|764415|36
1644846300000|2022-02-14 13:45:00|766422.4|764422.4|766255.2|764255.2|766422.4|764422.4|766083.9|764083.9|40
1644846310000|2022-02-14 13:45:10|766204.8|764204.8|766245.9|764245.9|766275.6|764275.6|766196.2|764196.2|37
1644846320000|2022-02-14 13:45:20|766189.5|764189.5|766246|764246|766312.2|764312.2|766189.5|764189.5|36
1644846330000|2022-02-14 13:45:30|766248.9|764248.9|766486.2|764486.2|766487.6|764754.7|765744.5|764205.5|36
1644846340000|2022-02-14 13:45:40|766457.8|764457.8|766587.8|764587.8|766594.4|764594.4|766456.9|764456.9|39
1644846350000|2022-02-14 13:45:50|766579.3|764579.3|766582.5|764582.5|766720.9|764720.9|766565.3|764565.3|36
1644846360000|2022-02-14 13:46:00|766604.2|764604.2|766056.1|765056.1|766632.4|765063.2|766055.1|764534|35
1644846370000|2022-02-14 13:46:10|766055.8|765055.8|766060.1|765060.1|766091.2|765091.2|766042.5|765042.5|32
1644846380000|2022-02-14 13:46:20|766054.6|765054.6|765987.8|764987.8|766543.2|765061|765980.3|764479.8|35
1644846390000|2022-02-14 13:46:30|765980.5|764980.5|766787.9|764787.9|766787.9|765081.3|765980.5|764533.1|33
1644846400000|2022-02-14 13:46:40|766789.4|764789.4|766784.4|764784.4|766850.2|764850.2|766729.2|764729.2|36
1644846410000|2022-02-14 13:46:50|766783.4|764783.4|766813|764813|766958.2|764958.2|766764.4|764764.4|37
1644846420000|2022-02-14 13:47:00|766811|764811|766853.1|764853.1|766923.7|764923.7|766790.8|764790.8|38
1644846430000|2022-02-14 13:47:10|766882.5|764882.5|765964.6|764964.6|766882.5|765209.9|765964.6|764542.2|38
1644846440000|2022-02-14 13:47:20|766548.8|764548.8|766678|764678|766688|765063.3|766063.3|764525.6|39
1644846450000|2022-02-14 13:47:30|766642.5|764642.5|766612.9|764612.9|766664.9|765109.6|766109.6|764530.7|34
1644846460000|2022-02-14 13:47:40|766092.6|765092.6|766646.1|764646.1|766681|765092.6|766017.9|764528.2|31
1644846470000|2022-02-14 13:47:50|766068.8|765068.8|766583|764583|766631.4|765114.4|766062.2|764554.8|37
1644846480000|2022-02-14 13:48:00|766084.1|765084.1|765957.6|764957.6|766626.5|765138.7|765957.6|764466.6|39
1644846490000|2022-02-14 13:48:10|766472.5|764472.5|766493|764493|766566.6|765038.9|765964.3|764448.8|37
1644846500000|2022-02-14 13:48:20|766495.5|764495.5|766136.1|764136.1|766610.9|764984.5|765984.5|764136.1|38
1644846510000|2022-02-14 13:48:30|766154.9|764154.9|766486.4|764486.4|766486.4|764486.4|766139.4|764139.4|40
1644846520000|2022-02-14 13:48:40|766491.5|764491.5|766122.6|764122.6|766564.5|764564.5|766086.6|764086.6|38
1644846530000|2022-02-14 13:48:50|766118.2|764118.2|766086.4|764086.4|766124.6|764124.6|765999.3|763999.3|38
1644846540000|2022-02-14 13:49:00|766071.8|764071.8|765970.6|763970.6|766071.8|764071.8|765943.5|763943.5|36
1644846550000|2022-02-14 13:49:10|765969|763969|765958.6|763958.6|766006.4|764518.7|765518.7|763907.5|35
1644846560000|2022-02-14 13:49:20|765976.2|763976.2|766047.6|764047.6|766108.1|764578|765521.5|763976.2|36
1644846570000|2022-02-14 13:49:30|766033.2|764033.2|766089.6|764089.6|766111.5|764409.6|765409.6|763825.4|40
1644846580000|2022-02-14 13:49:40|766099.6|764099.6|766156.3|764156.3|766229.8|764229.8|766099.6|764099.6|36
1644846590000|2022-02-14 13:49:50|766118.5|764118.5|765997.5|763997.5|766152.3|764734.4|765734.4|763955.3|37
1644846600000|2022-02-14 13:50:00|765984.8|763984.8|766027.9|764027.9|766074|764074|765899.4|763899.4|38
1644846610000|2022-02-14 13:50:10|766068.7|764068.7|766056.2|764056.2|766149.6|764624.7|765624.7|764023.5|36
1644846620000|2022-02-14 13:50:20|766058.1|764058.1|765880.6|763880.6|766099.6|764099.6|765866.4|763866.4|37
1644846630000|2022-02-14 13:50:30|765882.2|763882.2|765647|763647|765899|763899|765637.1|763637.1|40
1644846640000|2022-02-14 13:50:40|765643|763643|765763|763763|765803.1|763803.1|765643|763643|34
1644846650000|2022-02-14 13:50:50|765755|763755|765915.3|763915.3|765920.5|763920.5|765686.6|763686.6|36
1644846660000|2022-02-14 13:51:00|765929.7|763929.7|765682.9|763682.9|765945.6|763945.6|765653.5|763653.5|33
1644846670000|2022-02-14 13:51:10|765669.3|763669.3|765773.8|763773.8|765808.6|763808.6|765642.4|763642.4|34
1644846680000|2022-02-14 13:51:20|765803.1|763803.1|765873.8|763873.8|765943.2|763943.2|765802.5|763802.5|34
1644846690000|2022-02-14 13:51:30|765864.7|763864.7|765767.7|763767.7|765865.7|763865.7|765732.3|763732.3|38
1644846700000|2022-02-14 13:51:40|765767.8|763767.8|765800.2|763800.2|765855.9|763855.9|765767.8|763767.8|35
1644846710000|2022-02-14 13:51:50|765771.3|763771.3|765761.5|763761.5|765829.6|763829.6|765759.9|763759.9|37
1644846720000|2022-02-14 13:52:00|765762.7|763762.7|765856.3|763856.3|765881.9|763881.9|765756.6|763756.6|36
1644846730000|2022-02-14 13:52:10|765854.8|763854.8|765875.8|763875.8|765900.5|763900.5|765828.9|763828.9|37
1644846740000|2022-02-14 13:52:20|765870.2|763870.2|765726.7|763726.7|765910.2|764355.2|765355.2|763547.6|37
1644846750000|2022-02-14 13:52:30|765749.6|763749.6|766064.3|764064.3|766073.9|764073.9|765749.6|763749.6|39
1644846760000|2022-02-14 13:52:40|766054.3|764054.3|766157.3|764157.3|766169.1|764169.1|766047.1|764047.1|36
1644846770000|2022-02-14 13:52:50|766162.7|764162.7|765915|763915|766209|764209|765815.4|763815.4|38
1644846780000|2022-02-14 13:53:00|765892|763892|765907.9|763907.9|765941.6|763941.6|765855.2|763855.2|36
1644846790000|2022-02-14 13:53:10|765904.5|763904.5|765936.8|763936.8|765947.7|763947.7|765813.2|763813.2|34
1644846800000|2022-02-14 13:53:20|765939.2|763939.2|765974.4|763974.4|766067.5|764067.5|765876.1|763876.1|36
1644846810000|2022-02-14 13:53:30|765982.6|763982.6|765935.2|763935.2|765982.6|763982.6|765888.3|763888.3|33
1644846820000|2022-02-14 13:53:40|765921.2|763921.2|765903.8|763903.8|765953|763953|765879.2|763879.2|34
1644846830000|2022-02-14 13:53:50|765899.8|763899.8|765909.5|763909.5|765912.8|763912.8|765839.4|763839.4|31
1644846840000|2022-02-14 13:54:00|765888.2|763888.2|765884.6|763884.6|765930.5|763930.5|765855|763855|28
1644846850000|2022-02-14 13:54:10|765891|763891|765816.4|763816.4|765913.8|763913.8|765779.5|763779.5|37
1644846860000|2022-02-14 13:54:20|765807.5|763807.5|765799.6|763799.6|765817.1|763817.1|765749.9|763749.9|38
1644846870000|2022-02-14 13:54:30|765782.2|763782.2|765935.8|763935.8|765970.7|763970.7|765782.2|763782.2|40
1644846880000|2022-02-14 13:54:40|765935.5|763935.5|765940|763940|765961.5|763961.5|765908.9|763908.9|35
1644846890000|2022-02-14 13:54:50|765967.7|763967.7|765756.2|763756.2|765968.4|763968.4|765740.5|763740.5|34
1644846900000|2022-02-14 13:55:00|765711.4|763711.4|765517.9|763517.9|765810.1|763810.1|765517.9|763517.9|39
1644846910000|2022-02-14 13:55:10|765516.1|763516.1|765420.9|763420.9|765624.2|763624.2|765420.9|763420.9|39
1644846920000|2022-02-14 13:55:20|765427.1|763427.1|765468.1|763468.1|765492.7|763492.7|765398.6|763398.6|40
1644846930000|2022-02-14 13:55:30|765482.9|763482.9|765583.7|763583.7|765717.3|763717.3|765482.9|763482.9|38
1644846940000|2022-02-14 13:55:40|765591.8|763591.8|765620.4|763620.4|765641.7|763641.7|765522.8|763522.8|39
1644846950000|2022-02-14 13:55:50|765627.6|763627.6|765692.5|763692.5|765737.9|763737.9|765596.4|763596.4|37
1644846960000|2022-02-14 13:56:00|765692.8|763692.8|765765.6|763765.6|765797.5|763797.5|765671.2|763671.2|39
1644846970000|2022-02-14 13:56:10|765733.8|763733.8|765908.3|763908.3|765986.2|764351.5|765351.5|763714|38
1644846980000|2022-02-14 13:56:20|765873.5|763873.5|766177.8|764177.8|766187.8|764187.8|765846.3|763846.3|41
1644846990000|2022-02-14 13:56:30|766177.5|764177.5|766267.8|764267.8|766305|764305|766167.9|764167.9|40
1644847000000|2022-02-14 13:56:40|766263.5|764263.5|766296.6|764296.6|766324.6|764324.6|766262|764262|38
1644847010000|2022-02-14 13:56:50|766294.4|764294.4|766268.3|764268.3|766318|764318|766264.7|764264.7|40
1644847020000|2022-02-14 13:57:00|766263.9|764263.9|766248.9|764248.9|766404.5|764404.5|766248.9|764248.9|37
1644847030000|2022-02-14 13:57:10|766257.1|764257.1|766116.9|764116.9|766278.5|764278.5|766116.9|764116.9|36
1644847040000|2022-02-14 13:57:20|766109.4|764109.4|766223.3|764223.3|766223.3|764223.3|766109.1|764109.1|36
1644847050000|2022-02-14 13:57:30|766224.9|764224.9|766177.2|764177.2|766234|764234|766174.5|764174.5|29
1644847060000|2022-02-14 13:57:40|766169.1|764169.1|766157.3|764157.3|766237.8|764237.8|766147.2|764147.2|37
1644847070000|2022-02-14 13:57:50|766158|764158|766227.6|764227.6|766296.3|764296.3|766158|764158|34
1644847080000|2022-02-14 13:58:00|766245|764245|766331.7|764331.7|766351.1|764351.1|766233.6|764233.6|35
1644847090000|2022-02-14 13:58:10|766335.6|764335.6|766348.5|764348.5|766380.6|764380.6|766303.7|764303.7|32
1644847100000|2022-02-14 13:58:20|766360.6|764360.6|766336.3|764336.3|766360.6|764360.6|766249.7|764249.7|37
1644847110000|2022-02-14 13:58:30|766325.1|764325.1|766297.3|764297.3|766387.4|764387.4|766293|764293|39
1644847120000|2022-02-14 13:58:40|766296.8|764296.8|766301.9|764301.9|766308.3|764308.3|766264.1|764264.1|34
1644847130000|2022-02-14 13:58:50|766309.9|764309.9|766397.8|764397.8|766408.9|764408.9|766290.4|764290.4|35
1644847140000|2022-02-14 13:59:00|766419.6|764419.6|766464.1|764464.1|766512.6|765009.3|766009.3|764384.8|38
1644847150000|2022-02-14 13:59:10|766451.9|764451.9|766483.2|764483.2|766514.6|764514.6|766450.4|764450.4|37
1644847160000|2022-02-14 13:59:20|766450.1|764450.1|766370.5|764370.5|766475.5|764475.5|766370.5|764370.5|35
1644847170000|2022-02-14 13:59:30|766355.2|764355.2|766416.4|764416.4|766422.4|764422.4|766324.5|764324.5|37
1644847180000|2022-02-14 13:59:40|766451.6|764451.6|766384.3|764384.3|766451.6|764451.6|766308.9|764308.9|38
1644847190000|2022-02-14 13:59:50|766376.8|764376.8|766394.6|764394.6|766415.1|764415.1|766366.2|764366.2|36
1644847200000|2022-02-14 14:00:00|766379.5|764379.5|766402.8|764402.8|766459.6|764459.6|766338.6|764338.6|39
1644847210000|2022-02-14 14:00:10|766410.1|764410.1|766247.1|764247.1|766413.8|764413.8|766230.8|764230.8|38
1644847220000|2022-02-14 14:00:20|766252.5|764252.5|766450.6|764450.6|766450.6|764775.2|765775.2|764241|34
1644847230000|2022-02-14 14:00:30|766417.3|764417.3|766328.5|764328.5|766435.2|764435.2|766286.5|764286.5|40
1644847240000|2022-02-14 14:00:40|766328|764328|766297.7|764297.7|766365.5|764365.5|766275.7|764275.7|35
1644847250000|2022-02-14 14:00:50|766291.6|764291.6|766440.6|764440.6|766440.6|764440.6|766258.5|764258.5|35
1644847260000|2022-02-14 14:01:00|766448.3|764448.3|766397.9|764397.9|766454.8|764454.8|766378|764378|37
1644847270000|2022-02-14 14:01:10|766403.1|764403.1|766493.7|764493.7|766513.8|764513.8|766403.1|764403.1|36
1644847280000|2022-02-14 14:01:20|766500|764500|766530.1|764530.1|766534.5|764534.5|766486.4|764486.4|39
1644847290000|2022-02-14 14:01:30|766527.4|764527.4|766645.1|764645.1|766736.9|764736.9|766515.6|764515.6|38
1644847300000|2022-02-14 14:01:40|766654.8|764654.8|766703.5|764703.5|766821.9|764821.9|766653.4|764653.4|35
1644847310000|2022-02-14 14:01:50|766702.8|764702.8|766717.4|764717.4|766748.5|764748.5|766702.5|764702.5|30
1644847320000|2022-02-14 14:02:00|766729|764729|766606.1|764606.1|766729|765145|766145|764576.6|36
1644847330000|2022-02-14 14:02:10|766608.1|764608.1|766620.6|764620.6|766635.3|764635.3|766591.6|764591.6|34
1644847340000|2022-02-14 14:02:20|766619.4|764619.4|766670.3|764670.3|766707.8|765163.7|766163.7|764618.1|33
1644847350000|2022-02-14 14:02:30|766670.1|764670.1|766694.3|764694.3|766694.9|764694.9|766634|764634|34
1644847360000|2022-02-14 14:02:40|766691.6|764691.6|766669.4|764669.4|766704.7|764704.7|766644.9|764644.9|35
1644847370000|2022-02-14 14:02:50|766663.6|764663.6|766753.9|764753.9|766759.2|764759.2|766654.1|764654.1|32
1644847380000|2022-02-14 14:03:00|766748.1|764748.1|766791.1|764791.1|766794|764794|766735.5|764735.5|31
1644847390000|2022-02-14 14:03:10|766781.1|764781.1|766752.9|764752.9|766801.7|764801.7|766752.9|764752.9|29
1644847400000|2022-02-14 14:03:20|766753.5|764753.5|766748.3|764748.3|766763.6|764763.6|766694.3|764694.3|30
1644847410000|2022-02-14 14:03:30|766741|764741|766765.1|764765.1|766777.1|765287.1|766270.6|764735.7|38
1644847420000|2022-02-14 14:03:40|766769.5|764769.5|766931|764931|766939.5|765373.9|766276.6|764762.6|28
1644847430000|2022-02-14 14:03:50|766436.2|765436.2|766443.7|765443.7|766935|765461.9|766411.6|764935|35
1644847440000|2022-02-14 14:04:00|766446.8|765446.8|766450.5|765450.5|766937.3|765463.4|766408.4|764911.8|37
1644847450000|2022-02-14 14:04:10|766445|765445|767286.1|765286.1|767368|765448.6|766445|765232.2|35
1644847460000|2022-02-14 14:04:20|767372.3|765372.3|767110.1|765110.1|767372.3|765372.3|766993.9|764993.9|39
1644847470000|2022-02-14 14:04:30|767103.4|765103.4|767047.2|765047.2|767103.4|765103.4|766912.4|764912.4|40
1644847480000|2022-02-14 14:04:40|767026.2|765026.2|767060.1|765060.1|767117.6|765117.6|766992.4|764992.4|38
1644847490000|2022-02-14 14:04:50|767046.8|765046.8|767027.3|765027.3|767136.3|765136.3|767004.5|765004.5|39
1644847500000|2022-02-14 14:05:00|767019.3|765019.3|767073|765073|767095.1|765594.2|766594.2|765019.3|38
1644847510000|2022-02-14 14:05:10|767021.5|765021.5|766887|764887|767079.3|765563.7|766528.2|764887|39
1644847520000|2022-02-14 14:05:20|766884.5|764884.5|766553.8|764553.8|766888.8|764888.8|766511|764511|39
1644847530000|2022-02-14 14:05:30|766556.8|764556.8|766565.5|764565.5|766621.1|764621.1|766524|764524|33
1644847540000|2022-02-14 14:05:40|766589.8|764589.8|766586.2|764586.2|766614.7|764987.7|765986.6|764488.3|35
1644847550000|2022-02-14 14:05:50|766599.2|764599.2|766436.1|764436.1|766601.1|764601.1|766389.4|764389.4|37
1644847560000|2022-02-14 14:06:00|766398.3|764398.3|766313.4|764313.4|766418.5|764418.5|766313.4|764313.4|37
1644847570000|2022-02-14 14:06:10|766321.6|764321.6|766303.3|764303.3|766331.2|764331.2|766216.3|764216.3|35
1644847580000|2022-02-14 14:06:20|766306.9|764306.9|766239.5|764239.5|766306.9|764306.9|766207.8|764207.8|33
1644847590000|2022-02-14 14:06:30|766244|764244|766307|764307|766311.9|764311.9|766220.2|764220.2|28
1644847600000|2022-02-14 14:06:40|766303.7|764303.7|766324.7|764324.7|766379|764379|766294.3|764294.3|36
1644847610000|2022-02-14 14:06:50|766351.1|764351.1|766385.6|764385.6|766406.7|764406.7|766308.8|764308.8|33
1644847620000|2022-02-14 14:07:00|766384|764384|766394.2|764394.2|766395.8|764395.8|766373.1|764373.1|27
1644847630000|2022-02-14 14:07:10|766390.1|764390.1|766378.5|764378.5|766408.6|764408.6|766360|764360|33
1644847640000|2022-02-14 14:07:20|766381.9|764381.9|766250.6|764250.6|766387.2|764756.1|765756|764236.4|33
1644847650000|2022-02-14 14:07:30|766244.9|764244.9|766321.6|764321.6|766321.6|764321.6|766179.2|764179.2|32
1644847660000|2022-02-14 14:07:40|766335|764335|766309.5|764309.5|766335|764335|766282.7|764282.7|24
1644847670000|2022-02-14 14:07:50|766310.9|764310.9|766352.4|764352.4|766352.4|764352.4|766286.7|764286.7|26
1644847680000|2022-02-14 14:08:00|766344.4|764344.4|766295.9|764295.9|766381.1|764381.1|766277.4|764277.4|35
1644847690000|2022-02-14 14:08:10|766311|764311|766188.8|764188.8|766348.6|764348.6|766169.6|764169.6|30
1644847700000|2022-02-14 14:08:20|766190.6|764190.6|766143.8|764143.8|766212.8|764212.8|766113.5|764113.5|38
1644847710000|2022-02-14 14:08:30|766137.5|764137.5|766151.2|764151.2|766222.5|764222.5|766131.2|764131.2|30
1644847720000|2022-02-14 14:08:40|766137.4|764137.4|766107.4|764107.4|766209|764209|766074.1|764074.1|35
1644847730000|2022-02-14 14:08:50|766107.9|764107.9|765959.7|763959.7|766112|764578.3|765578.3|763895|34
1644847740000|2022-02-14 14:09:00|765944.2|763944.2|765963.3|763963.3|765979.8|763979.8|765852.5|763852.5|37
1644847750000|2022-02-14 14:09:10|765964.6|763964.6|765844.7|763844.7|765984.7|763984.7|765806.4|763806.4|34
1644847760000|2022-02-14 14:09:20|765843|763843|765873.8|763873.8|765915.9|763915.9|765843|763843|34
1644847770000|2022-02-14 14:09:30|765861.7|763861.7|765908.7|763908.7|765973.7|763973.7|765861.7|763861.7|31
1644847780000|2022-02-14 14:09:40|765880.9|763880.9|765959.7|763959.7|765990.2|763990.2|765878.9|763878.9|28
1644847790000|2022-02-14 14:09:50|765954.4|763954.4|765933.5|763933.5|765994.4|763994.4|765899.8|763899.8|37
1644847800000|2022-02-14 14:10:00|765900.7|763900.7|766012.3|764012.3|766096.7|764096.7|765900.7|763900.7|39
1644847810000|2022-02-14 14:10:10|766029.8|764029.8|766011|764011|766081|764081|765976.5|763976.5|35
1644847820000|2022-02-14 14:10:20|766010.7|764010.7|766080.8|764080.8|766181.8|764181.8|766010.7|764010.7|36
1644847830000|2022-02-14 14:10:30|766091.3|764091.3|765954.4|763954.4|766100.5|764347.8|765347.8|763888.5|38
1644847840000|2022-02-14 14:10:40|765928.6|763928.6|765746.6|763746.6|765958.1|764209.9|765209.9|763624.7|36
1644847850000|2022-02-14 14:10:50|765736.9|763736.9|765692.8|763692.8|765782.3|763782.3|765660.6|763660.6|39
1644847860000|2022-02-14 14:11:00|765722.3|763722.3|765716.9|763716.9|765731.8|763731.8|765667.4|763667.4|31
1644847870000|2022-02-14 14:11:10|765712.2|763712.2|766129.1|764129.1|766129.1|764129.1|765712.2|763712.2|39
1644847880000|2022-02-14 14:11:20|766152.5|764152.5|766061.1|764061.1|766170.7|764170.7|766035.3|764035.3|35
1644847890000|2022-02-14 14:11:30|766050.7|764050.7|765971.8|763971.8|766071.7|764071.7|765965.6|763965.6|32
1644847900000|2022-02-14 14:11:40|766004.5|764004.5|766142.4|764142.4|766160.9|764160.9|765939|763939|37
1644847910000|2022-02-14 14:11:50|766114.8|764114.8|766236.4|764236.4|766482.7|764482.7|766114.8|764114.8|35
1644847920000|2022-02-14 14:12:00|766208.7|764208.7|766242.2|764242.2|766242.2|764242.2|766173.5|764173.5|28
1644847930000|2022-02-14 14:12:10|766241.3|764241.3|766271.1|764271.1|766287.9|764287.9|766177.5|764177.5|35
1644847940000|2022-02-14 14:12:20|766259.1|764259.1|766390.7|764390.7|766462|764462|766259.1|764259.1|40
1644847950000|2022-02-14 14:12:30|766397.8|764397.8|766335.8|764335.8|766403.6|764403.6|766291.4|764291.4|27
1644847960000|2022-02-14 14:12:40|766290.3|764290.3|766302.4|764302.4|766331.5|764331.5|766286.4|764286.4|35
1644847970000|2022-02-14 14:12:50|766303.3|764303.3|766309.5|764309.5|766350.9|764350.9|766253.6|764253.6|38
1644847980000|2022-02-14 14:13:00|766295.2|764295.2|766300.2|764300.2|766325.8|764325.8|766245.8|764245.8|33
1644847990000|2022-02-14 14:13:10|766280.6|764280.6|765619.6|763619.6|766280.6|764280.6|765511.9|763511.9|35
1644848000000|2022-02-14 14:13:20|765649|763649|765721.1|763721.1|765804.5|763804.5|765649|763649|32
1644848010000|2022-02-14 14:13:30|765719.7|763719.7|765963.8|763963.8|766048.7|764048.7|765719.7|763719.7|34
1644848020000|2022-02-14 14:13:40|765970.2|763970.2|765979.1|763979.1|765992.7|763992.7|765944.4|763944.4|28
1644848030000|2022-02-14 14:13:50|765971|763971|765719.3|763719.3|765971|764178.6|765178.6|763593.2|34
1644848040000|2022-02-14 14:14:00|765724.5|763724.5|765829.3|763829.3|765829.3|763829.3|765662.8|763662.8|29
1644848050000|2022-02-14 14:14:10|765845.3|763845.3|765494|763494|766086.1|764473.1|765442.1|763494|39
1644848060000|2022-02-14 14:14:20|765489.8|763489.8|765458.2|763458.2|765614.1|763614.1|765456.8|763456.8|37
1644848070000|2022-02-14 14:14:30|765457.7|763457.7|765339.6|763339.6|765484.2|763484.2|765264.7|763264.7|34
1644848080000|2022-02-14 14:14:40|765328.5|763328.5|765278.5|763278.5|765356.3|763356.3|765274.3|763274.3|38
1644848090000|2022-02-14 14:14:50|765342.2|763342.2|765457.9|763457.9|765534.8|763534.8|765304.3|763304.3|39
1644848100000|2022-02-14 14:15:00|765483|763483|765388.9|763388.9|765555.7|763555.7|765388.9|763388.9|38
1644848110000|2022-02-14 14:15:10|765391.9|763391.9|765653.9|763653.9|765689.6|763689.6|765391.9|763391.9|33
1644848120000|2022-02-14 14:15:20|765654.9|763654.9|765667.6|763667.6|765676.9|763676.9|765602.7|763602.7|34
1644848130000|2022-02-14 14:15:30|765604.4|763604.4|765862.5|763862.5|765862.5|763862.5|765595.8|763595.8|36
1644848140000|2022-02-14 14:15:40|765847.3|763847.3|765884.3|763884.3|765901.1|763901.1|765830.8|763830.8|28
1644848150000|2022-02-14 14:15:50|765885.7|763885.7|765703.8|763703.8|765887.5|763887.5|765650.2|763650.2|33
1644848160000|2022-02-14 14:16:00|765708.6|763708.6|765778.9|763778.9|765778.9|763778.9|765654.5|763654.5|34
1644848170000|2022-02-14 14:16:10|765793.7|763793.7|765830.4|763830.4|765834|763834|765764.1|763764.1|40
1644848180000|2022-02-14 14:16:20|765847.3|763847.3|765874.5|763874.5|765900.9|763900.9|765790|763790|31
1644848190000|2022-02-14 14:16:30|765889.9|763889.9|765876.7|763876.7|765934.2|763934.2|765860.2|763860.2|33
1644848200000|2022-02-14 14:16:40|765856.9|763856.9|765918.7|763918.7|765939.5|763939.5|765807|763807|35
1644848210000|2022-02-14 14:16:50|765907.8|763907.8|765761.7|763761.7|766007.2|764502.2|765498.5|763732.8|37
1644848220000|2022-02-14 14:17:00|765745.8|763745.8|765496.4|763496.4|765762|763762|765372.4|763372.4|39
1644848230000|2022-02-14 14:17:10|765480|763480|765506.1|763506.1|765649.7|763649.7|765480|763480|30
1644848240000|2022-02-14 14:17:20|765495.1|763495.1|765516.7|763516.7|765645.9|763645.9|765472.8|763472.8|35
1644848250000|2022-02-14 14:17:30|765513.6|763513.6|765651.2|763651.2|765659.8|763659.8|765455.3|763455.3|34
1644848260000|2022-02-14 14:17:40|765637.2|763637.2|765764.7|763764.7|765852.6|763852.6|765637.2|763637.2|36
1644848270000|2022-02-14 14:17:50|765757.7|763757.7|765784.3|763784.3|765801.8|763801.8|765704.5|763704.5|37
1644848280000|2022-02-14 14:18:00|765831.7|763831.7|765853.3|763853.3|765924.3|763924.3|765810.2|763810.2|39
1644848290000|2022-02-14 14:18:10|765861.1|763861.1|765881.6|763881.6|765931.3|763931.3|765861.1|763861.1|36
1644848300000|2022-02-14 14:18:20|765875|763875|765841.1|763841.1|765875|763875|765799.9|763799.9|31
1644848310000|2022-02-14 14:18:30|765801|763801|765758|763758|765801|763801|765729.6|763729.6|30
1644848320000|2022-02-14 14:18:40|765751.7|763751.7|765574.4|763574.4|765752.6|763752.6|765570.2|763570.2|30
1644848330000|2022-02-14 14:18:50|765571.5|763571.5|765638.8|763638.8|765690.7|763690.7|765571.3|763571.3|34
1644848340000|2022-02-14 14:19:00|765654.3|763654.3|765850.6|763850.6|765862|763862|765587.2|763587.2|34
1644848350000|2022-02-14 14:19:10|765875.7|763875.7|765628.5|763628.5|765875.7|763875.7|765617.7|763617.7|32
1644848360000|2022-02-14 14:19:20|765624.7|763624.7|765686.7|763686.7|765772.1|763772.1|765615|763615|30
1644848370000|2022-02-14 14:19:30|765699.9|763699.9|765726.3|763726.3|765738.3|763738.3|765637.8|763637.8|29
1644848380000|2022-02-14 14:19:40|765726.4|763726.4|765730.6|763730.6|765768.1|763768.1|765692.6|763692.6|31
1644848390000|2022-02-14 14:19:50|765698.8|763698.8|765303.2|763303.2|765730|763730|765303.2|763303.2|35
1644848400000|2022-02-14 14:20:00|765328.2|763328.2|765273.1|763273.1|765328.2|763328.2|765240.5|763240.5|37
1644848410000|2022-02-14 14:20:10|765295.3|763295.3|765218.7|763218.7|765305.9|763305.9|765198|763198|35
1644848420000|2022-02-14 14:20:20|765214.5|763214.5|765235.7|763235.7|765283.6|763283.6|765170.9|763170.9|31
1644848430000|2022-02-14 14:20:30|765232.1|763232.1|765198.1|763198.1|765245.5|763245.5|765197.9|763197.9|22
1644848440000|2022-02-14 14:20:40|765202.4|763202.4|765292.5|763292.5|765292.5|763292.5|765150.1|763150.1|27
1644848450000|2022-02-14 14:20:50|765297.5|763297.5|765322|763322|765438.9|763438.9|765273|763273|35
1644848460000|2022-02-14 14:21:00|765364.2|763364.2|765295.7|763295.7|765394.4|763394.4|765265.9|763265.9|34
1644848470000|2022-02-14 14:21:10|765263.7|763263.7|765105.1|763105.1|765289.1|763289.1|765084.9|763084.9|30
1644848480000|2022-02-14 14:21:20|765102.5|763102.5|765029.6|763029.6|765156.9|763156.9|764974|762974|38
1644848490000|2022-02-14 14:21:30|765024.7|763024.7|764792.1|762792.1|765024.7|763024.7|764646|762646|39
1644848500000|2022-02-14 14:21:40|764770.1|762770.1|764660|762660|764873.4|763355.4|764316.9|762649|38
1644848510000|2022-02-14 14:21:50|764658.9|762658.9|764665.2|762665.2|764725.9|762725.9|764627.8|762627.8|39
1644848520000|2022-02-14 14:22:00|764670.2|762670.2|764707.1|762707.1|764730.6|762730.6|764650|762650|37
1644848530000|2022-02-14 14:22:10|764682.6|762682.6|764644.2|762644.2|764709.1|762709.1|764637.6|762637.6|33
1644848540000|2022-02-14 14:22:20|764648.7|762648.7|764644.3|762644.3|764699|762699|764619.7|762619.7|33
1644848550000|2022-02-14 14:22:30|764612|762612|764692.5|762692.5|764737.6|762737.6|764610.7|762610.7|37
1644848560000|2022-02-14 14:22:40|764677.4|762677.4|764851|762851|764851|762851|764636.9|762636.9|33
1644848570000|2022-02-14 14:22:50|764818.9|762818.9|764787.5|762787.5|764865.3|762865.3|764769.5|762769.5|39
1644848580000|2022-02-14 14:23:00|764754.4|762754.4|764738.3|762738.3|764765.9|762765.9|764679.2|762679.2|37
1644848590000|2022-02-14 14:23:10|764748.2|762748.2|764757.3|762757.3|764794.3|762794.3|764693.4|762693.4|36
1644848600000|2022-02-14 14:23:20|764789|762789|764720.3|762720.3|764797|762797|764715|762715|32
1644848610000|2022-02-14 14:23:30|764718.1|762718.1|764735.7|762735.7|764779.9|762779.9|764718.1|762718.1|37
1644848620000|2022-02-14 14:23:40|764735.9|762735.9|764760.8|762760.8|764760.8|762760.8|764687.7|762687.7|31
1644848630000|2022-02-14 14:23:50|764758.9|762758.9|764701.4|762701.4|764786.4|762786.4|764679.3|762679.3|35
1644848640000|2022-02-14 14:24:00|764692.8|762692.8|764782.2|762782.2|764782.2|762782.2|764678.3|762678.3|33
1644848650000|2022-02-14 14:24:10|764765.8|762765.8|765108.3|763108.3|765136.2|763136.2|764765.8|762765.8|37
1644848660000|2022-02-14 14:24:20|765093.8|763093.8|765063.8|763063.8|765107.6|763107.6|765026.4|763026.4|35
1644848670000|2022-02-14 14:24:30|765063.2|763063.2|765329.9|763329.9|765353|763353|765061.1|763061.1|37
1644848680000|2022-02-14 14:24:40|765297.6|763297.6|765058.7|763058.7|765372.5|763372.5|765058.7|763058.7|38
1644848690000|2022-02-14 14:24:50|765058.1|763058.1|764755.1|762755.1|765070.4|763070.4|764755.1|762755.1|33
1644848700000|2022-02-14 14:25:00|764774.4|762774.4|764921.4|762921.4|765020.3|763020.3|764767.9|762767.9|40
1644848710000|2022-02-14 14:25:10|764913.2|762913.2|764953.4|762953.4|765008.2|763008.2|764893.8|762893.8|35
1644848720000|2022-02-14 14:25:20|764930.3|762930.3|765003.2|763003.2|765036.3|763036.3|764893.6|762893.6|30
1644848730000|2022-02-14 14:25:30|764984.2|762984.2|765069.9|763069.9|765177.6|763177.6|764984.2|762984.2|29
1644848740000|2022-02-14 14:25:40|765017.8|763017.8|764936.2|762936.2|765031.1|763031.1|764908.8|762908.8|31
1644848750000|2022-02-14 14:25:50|764923.9|762923.9|765020.1|763020.1|765020.1|763020.1|764875.2|762875.2|30
1644848760000|2022-02-14 14:26:00|765029.9|763029.9|765189.8|763189.8|765252.9|763252.9|765029.9|763029.9|36
1644848770000|2022-02-14 14:26:10|765152.9|763152.9|764979.4|762979.4|765189.5|763189.5|764963.7|762963.7|37
1644848780000|2022-02-14 14:26:20|764962.5|762962.5|765066.2|763066.2|765111.6|763111.6|764962.5|762962.5|28
1644848790000|2022-02-14 14:26:30|765032.1|763032.1|764812.2|762812.2|765032.1|763032.1|764798.8|762798.8|35
1644848800000|2022-02-14 14:26:40|764822.1|762822.1|764876.4|762876.4|764903.5|762903.5|764798.6|762798.6|31
1644848810000|2022-02-14 14:26:50|764879.2|762879.2|765177.5|763177.5|765243.3|763243.3|764827.2|762827.2|34
1644848820000|2022-02-14 14:27:00|765173.4|763173.4|765106.8|763106.8|765329.3|763329.3|765094.2|763094.2|39
1644848830000|2022-02-14 14:27:10|765084.7|763084.7|765077.5|763077.5|765223.3|763223.3|764999.9|762999.9|32
1644848840000|2022-02-14 14:27:20|765100.9|763100.9|765088.8|763088.8|765116.8|763116.8|765037.7|763037.7|26
1644848850000|2022-02-14 14:27:30|765068.2|763068.2|765129.8|763129.8|765265.6|763265.6|765049.2|763049.2|35
1644848860000|2022-02-14 14:27:40|765106.2|763106.2|765356.4|763356.4|765433.9|763433.9|765106.2|763106.2|37
1644848870000|2022-02-14 14:27:50|765363.2|763363.2|765362.3|763362.3|765410.6|763410.6|765341.1|763341.1|30
1644848880000|2022-02-14 14:28:00|765367.6|763367.6|765324.2|763324.2|765379.3|763379.3|765285.6|763285.6|32
1644848890000|2022-02-14 14:28:10|765324.4|763324.4|765385.1|763385.1|765385.1|763385.1|765318|763318|27
1644848900000|2022-02-14 14:28:20|765365.6|763365.6|765355.4|763355.4|765395.9|763395.9|765297.1|763297.1|31
1644848910000|2022-02-14 14:28:30|765391.8|763391.8|765381.2|763381.2|765420.2|763420.2|765343.9|763343.9|32
1644848920000|2022-02-14 14:28:40|765366.2|763366.2|765401.7|763401.7|765421.6|763421.6|765312|763312|32
1644848930000|2022-02-14 14:28:50|765410.9|763410.9|765448.5|763448.5|765451.5|763451.5|765335.6|763335.6|29
1644848940000|2022-02-14 14:29:00|765422.2|763422.2|765624.7|763624.7|765634.1|763634.1|765422.2|763422.2|36
1644848950000|2022-02-14 14:29:10|765616.5|763616.5|765509.7|763509.7|765643.4|763643.4|765480.2|763480.2|36
1644848960000|2022-02-14 14:29:20|765506.9|763506.9|765510.8|763510.8|765633|763633|765506.9|763506.9|32
1644848970000|2022-02-14 14:29:30|765506.8|763506.8|765478.8|763478.8|765511|763511|765478.8|763478.8|26
1644848980000|2022-02-14 14:29:40|765477.9|763477.9|765652.9|763652.9|765653.1|763653.1|765477.9|763477.9|35
1644848990000|2022-02-14 14:29:50|765647.6|763647.6|765619.9|763619.9|765685.8|763685.8|765619.4|763619.4|28
1644849000000|2022-02-14 14:30:00|765621.2|763621.2|764960.7|762960.7|765621.2|763621.2|764948.9|762948.9|39
1644849010000|2022-02-14 14:30:10|764957.4|762957.4|764990.3|762990.3|765063.3|763063.3|764910.1|762910.1|39
1644849020000|2022-02-14 14:30:20|764999.2|762999.2|765162.2|763162.2|765207.6|763207.6|764982|762982|39
1644849030000|2022-02-14 14:30:30|765155.8|763155.8|765237|763237|765277.4|763277.4|765121.2|763121.2|38
1644849040000|2022-02-14 14:30:40|765225|763225|765380.9|763380.9|765380.9|763380.9|765215.9|763215.9|39
1644849050000|2022-02-14 14:30:50|765391.7|763391.7|765384.1|763384.1|765443.6|763443.6|765363.1|763363.1|37
1644849060000|2022-02-14 14:31:00|765403.5|763403.5|765482.9|763482.9|765487.6|763487.6|765350|763350|40
1644849070000|2022-02-14 14:31:10|765508.9|763508.9|765651.7|763651.7|765658.2|763658.2|765473.1|763473.1|39
1644849080000|2022-02-14 14:31:20|765656|763656|765767.9|763767.9|765795.4|763795.4|765642.2|763642.2|37
1644849090000|2022-02-14 14:31:30|765761.5|763761.5|765809.4|763809.4|765833.8|763833.8|765746.2|763746.2|35
1644849100000|2022-02-14 14:31:40|765809.5|763809.5|765997|763997|766000.5|764000.5|765787.8|763787.8|38
1644849110000|2022-02-14 14:31:50|766007.4|764007.4|765941.8|763941.8|766010.5|764481|765481|763936.5|36
1644849120000|2022-02-14 14:32:00|765943.1|763943.1|765907|763907|766012.2|764469.7|765456.8|763873.1|39
1644849130000|2022-02-14 14:32:10|765884.9|763884.9|765897.9|763897.9|765920.4|763920.4|765745|763745|39
1644849140000|2022-02-14 14:32:20|765877.2|763877.2|765854.8|763854.8|765898.1|763898.1|765786.8|763786.8|34
1644849150000|2022-02-14 14:32:30|765864.1|763864.1|765905.8|763905.8|765977.5|763977.5|765831.6|763831.6|36
1644849160000|2022-02-14 14:32:40|765886.5|763886.5|765994.2|763994.2|766041.7|764041.7|765885.9|763885.9|38
1644849170000|2022-02-14 14:32:50|765994.1|763994.1|765981.9|763981.9|766045.1|764045.1|765978.7|763978.7|39
1644849180000|2022-02-14 14:33:00|765968.6|763968.6|766054.3|764054.3|766077.7|764077.7|765966|763966|36
1644849190000|2022-02-14 14:33:10|766056.3|764056.3|766238.5|764238.5|766239.4|764239.4|766023.4|764023.4|36
1644849200000|2022-02-14 14:33:20|766238.9|764238.9|766278.9|764278.9|766293.9|764293.9|766181.2|764181.2|38
1644849210000|2022-02-14 14:33:30|766253.6|764253.6|766477|764477|766506.8|764506.8|766253.6|764253.6|38
1644849220000|2022-02-14 14:33:40|766434.2|764434.2|766979.8|764979.8|766979.8|764979.8|766420.4|764420.4|40
1644849230000|2022-02-14 14:33:50|767068.5|765068.5|767034.7|765034.7|767136.6|765136.6|766950.4|764950.4|40
1644849240000|2022-02-14 14:34:00|767030.8|765030.8|766957.3|764957.3|767125.9|765541.9|766493.8|764957.3|40
1644849250000|2022-02-14 14:34:10|766954.6|764954.6|766832.2|764832.2|766959.1|764959.1|766779.2|764779.2|39
1644849260000|2022-02-14 14:34:20|766843.1|764843.1|767053.2|765053.2|767076.9|765579.1|766559.1|764719.9|38
1644849270000|2022-02-14 14:34:30|767059|765059|766954.4|764954.4|767060.9|765060.9|766912.2|764912.2|39
1644849280000|2022-02-14 14:34:40|766942.9|764942.9|766696.6|764696.6|766996|764996|766673.9|764673.9|38
1644849290000|2022-02-14 14:34:50|766715|764715|766658.6|764658.6|766730.7|764730.7|766523.3|764523.3|36
1644849300000|2022-02-14 14:35:00|766631.9|764631.9|766422|764422|766654.9|764654.9|766415|764415|39
1644849310000|2022-02-14 14:35:10|766370.3|764370.3|766710.7|764710.7|766735.8|764735.8|766370.3|764370.3|39
1644849320000|2022-02-14 14:35:20|766713.5|764713.5|766930.9|764930.9|766930.9|764930.9|766468.1|764468.1|40
1644849330000|2022-02-14 14:35:30|766937.1|764937.1|766746|764746|766952.9|764952.9|766746|764746|40
1644849340000|2022-02-14 14:35:40|766742.8|764742.8|766993.2|764993.2|767069.2|765069.2|766726.5|764726.5|40
1644849350000|2022-02-14 14:35:50|767084.9|765084.9|767410.4|765410.4|767410.4|765410.4|767084.9|765084.9|40
1644849360000|2022-02-14 14:36:00|767336.9|765336.9|767204.9|765204.9|767428.9|765428.9|766975.9|764975.9|40
1644849370000|2022-02-14 14:36:10|767246.8|765246.8|766976.5|764976.5|767248.8|765248.8|766961.6|764961.6|39
1644849380000|2022-02-14 14:36:20|766976.6|764976.6|766936|764936|767025.8|765025.8|766931.4|764931.4|38
1644849390000|2022-02-14 14:36:30|766936.9|764936.9|767290.6|765290.6|767312.2|765312.2|766936.9|764936.9|40
1644849400000|2022-02-14 14:36:40|767317.6|765317.6|767291|765291|767339|765792.9|766792.9|765277.9|37
1644849410000|2022-02-14 14:36:50|767285.3|765285.3|767562.7|765562.7|767573|765573|767266|765266|37
1644849420000|2022-02-14 14:37:00|767557|765557|767755.9|765755.9|767858.2|765858.2|767537.8|765537.8|40
1644849430000|2022-02-14 14:37:10|767761.5|765761.5|767672.4|765672.4|767854.2|765854.2|767646.5|765646.5|39
1644849440000|2022-02-14 14:37:20|767682.3|765682.3|767762.8|765762.8|767832|765832|767632.9|765632.9|40
1644849450000|2022-02-14 14:37:30|767711.8|765711.8|767376|765376|767733.9|765733.9|767354.7|765354.7|40
1644849460000|2022-02-14 14:37:40|767379.2|765379.2|767384.9|765384.9|767596.2|765596.2|767371.1|765371.1|38
1644849470000|2022-02-14 14:37:50|767388.2|765388.2|767572.5|765572.5|767623|765623|767286.4|765286.4|40
1644849480000|2022-02-14 14:38:00|767566|765566|767452.2|765452.2|767570.8|765570.8|767304|765304|39
1644849490000|2022-02-14 14:38:10|767449.1|765449.1|767500.3|765500.3|767590.2|765590.2|767400.5|765400.5|39
1644849500000|2022-02-14 14:38:20|767518|765518|767517.9|765517.9|767594.4|765594.4|767496.6|765496.6|37
1644849510000|2022-02-14 14:38:30|767511.5|765511.5|767467.9|765467.9|767519.6|765519.6|767388.8|765388.8|40
1644849520000|2022-02-14 14:38:40|767477.6|765477.6|767501|765501|767510.5|765510.5|767440.8|765440.8|40
1644849530000|2022-02-14 14:38:50|767498.2|765498.2|767468.1|765468.1|767575.6|765575.6|767467.4|765467.4|39
1644849540000|2022-02-14 14:39:00|767485.6|765485.6|767429.5|765429.5|767485.6|765485.6|767257.4|765257.4|36
1644849550000|2022-02-14 14:39:10|767439.5|765439.5|767543.8|765543.8|767577.8|765577.8|767439.5|765439.5|33
1644849560000|2022-02-14 14:39:20|767541.9|765541.9|767340.4|765340.4|767541.9|765541.9|767340.4|765340.4|37
1644849570000|2022-02-14 14:39:30|767335.4|765335.4|767381.9|765381.9|767401.6|765401.6|767318.4|765318.4|37
1644849580000|2022-02-14 14:39:40|767385.8|765385.8|767359.8|765359.8|767443.2|765443.2|767359.8|765359.8|39
1644849590000|2022-02-14 14:39:50|767384.7|765384.7|767559.8|765559.8|767580.8|765580.8|767370.3|765370.3|35
1644849600000|2022-02-14 14:40:00|767527.8|765527.8|767335.7|765335.7|767588.7|765588.7|767295.9|765295.9|38
1644849610000|2022-02-14 14:40:10|767328.5|765328.5|767619|765619|767714.9|766007.6|767007.6|765326|39
1644849620000|2022-02-14 14:40:20|767621.4|765621.4|767619.9|765619.9|767659.8|765659.8|767572.8|765572.8|39
1644849630000|2022-02-14 14:40:30|767629.2|765629.2|767596.8|765596.8|767661.5|765661.5|767596.8|765596.8|40
1644849640000|2022-02-14 14:40:40|767576.8|765576.8|767580|765580|767640.1|765640.1|767552.8|765552.8|35
1644849650000|2022-02-14 14:40:50|767566.1|765566.1|767460.5|765460.5|767589|765589|767460.5|765460.5|36
1644849660000|2022-02-14 14:41:00|767497.9|765497.9|767491.9|765491.9|767537.2|766001.2|766979.9|765455.3|39
1644849670000|2022-02-14 14:41:10|767484.2|765484.2|766982|765982|767484.2|765994.1|766952.5|765464.1|34
1644849680000|2022-02-14 14:41:20|766978.7|765978.7|767577.1|765577.1|767647.8|766050.4|766965.1|765477.8|36
1644849690000|2022-02-14 14:41:30|767570.8|765570.8|767599.9|765599.9|767636.2|765636.2|767562|765562|32
1644849700000|2022-02-14 14:41:40|767596.3|765596.3|767537.7|765537.7|767610.7|765610.7|767527.3|765527.3|36
1644849710000|2022-02-14 14:41:50|767548.3|765548.3|766996.1|765996.1|767588.1|766028.2|766982.7|765489.5|32
1644849720000|2022-02-14 14:42:00|766985|765985|767362.2|765362.2|767494.3|765985|766886.1|765362.2|38
1644849730000|2022-02-14 14:42:10|767357.5|765357.5|767367.6|765367.6|767380.1|765883.4|766880.9|765342.7|37
1644849740000|2022-02-14 14:42:20|767371.4|765371.4|767376.1|765376.1|767398.9|765398.9|767357.5|765357.5|32
1644849750000|2022-02-14 14:42:30|767372.9|765372.9|767343.5|765343.5|767375.5|765375.5|767332.3|765332.3|38
1644849760000|2022-02-14 14:42:40|767335.1|765335.1|767140.1|765140.1|767378.1|765378.1|767109.6|765109.6|36
1644849770000|2022-02-14 14:42:50|767145.2|765145.2|767153.3|765153.3|767161.2|765161.2|767046.4|765046.4|35
1644849780000|2022-02-14 14:43:00|767147.3|765147.3|767273.8|765273.8|767371.1|765371.1|767048.1|765048.1|38
1644849790000|2022-02-14 14:43:10|767264.9|765264.9|767126.7|765126.7|767438.5|765438.5|767126.7|765126.7|40
1644849800000|2022-02-14 14:43:20|767098.4|765098.4|767103.1|765103.1|767161.3|765161.3|766971.6|764971.6|40
1644849810000|2022-02-14 14:43:30|767093.9|765093.9|766903.1|764903.1|767093.9|765093.9|766900.9|764900.9|37
1644849820000|2022-02-14 14:43:40|766905.4|764905.4|766907.5|764907.5|767084.9|765084.9|766885.5|764885.5|36
1644849830000|2022-02-14 14:43:50|766902.2|764902.2|767173.9|765173.9|767173.9|765173.9|766894.4|764894.4|35
1644849840000|2022-02-14 14:44:00|767152.6|765152.6|767309.2|765309.2|767309.2|765309.2|767152.6|765152.6|39
1644849850000|2022-02-14 14:44:10|767317|765317|767601.5|765601.5|767601.5|765601.5|767215.5|765215.5|40
1644849860000|2022-02-14 14:44:20|767539.8|765539.8|767487|765487|767706.8|765706.8|767457.7|765457.7|34
1644849870000|2022-02-14 14:44:30|767508.1|765508.1|767506.8|765506.8|767560.8|765560.8|767463.6|765463.6|32
1644849880000|2022-02-14 14:44:40|767502.1|765502.1|767502.9|765502.9|767664.8|765664.8|767495.8|765495.8|36
1644849890000|2022-02-14 14:44:50|767515.4|765515.4|767417.5|765417.5|767532.8|765532.8|767417.5|765417.5|33
1644849900000|2022-02-14 14:45:00|767374.3|765374.3|767440.4|765440.4|767656.5|765656.5|767374.3|765374.3|38
1644849910000|2022-02-14 14:45:10|767425.6|765425.6|767641.4|765641.4|767680.9|765680.9|767425.6|765425.6|38
1644849920000|2022-02-14 14:45:20|767631.6|765631.6|767688.9|765688.9|767768.3|765768.3|767566.4|765566.4|39
1644849930000|2022-02-14 14:45:30|767689.1|765689.1|767683.1|765683.1|767815|766223.5|767223.5|765683.1|39
1644849940000|2022-02-14 14:45:40|767723.6|765723.6|767207.5|766207.5|767797.1|766235.6|767191.7|765705.5|36
1644849950000|2022-02-14 14:45:50|767709.4|765709.4|767731.6|765731.6|767768.6|766221.8|767187.3|765678.5|34
1644849960000|2022-02-14 14:46:00|767180.6|766180.6|767887.4|765887.4|767919.6|766401.8|767180.6|765760.1|38
1644849970000|2022-02-14 14:46:10|767898.9|765898.9|767819.2|765819.2|767901.2|765901.2|767812.6|765812.6|28
1644849980000|2022-02-14 14:46:20|767841.6|765841.6|767788.6|765788.6|767871|765871|767769.5|765769.5|35
1644849990000|2022-02-14 14:46:30|767790.1|765790.1|767770|765770|767809.2|765809.2|767671.1|765671.1|38
1644850000000|2022-02-14 14:46:40|767771|765771|767690.7|765690.7|767771|765771|767634.7|765634.7|29
1644850010000|2022-02-14 14:46:50|767678.6|765678.6|767741.1|765741.1|767745.5|765745.5|767678.6|765678.6|26
1644850020000|2022-02-14 14:47:00|767738.3|765738.3|767853.9|765853.9|767928.4|766365.2|767362.6|765734.2|36
1644850030000|2022-02-14 14:47:10|767866.1|765866.1|767770.8|765770.8|767896.4|766342.8|767296.6|765762.1|30
1644850040000|2022-02-14 14:47:20|767773.9|765773.9|767649.9|765649.9|767845|765845|767587.1|765587.1|36
1644850050000|2022-02-14 14:47:30|767656.4|765656.4|767428.4|765428.4|767659.3|765659.3|767359.1|765359.1|37
1644850060000|2022-02-14 14:47:40|767415.1|765415.1|767286.2|765286.2|767491.8|765491.8|767286.2|765286.2|39
1644850070000|2022-02-14 14:47:50|767264.4|765264.4|767182.1|765182.1|767278.3|765278.3|766981.9|764981.9|38
1644850080000|2022-02-14 14:48:00|767204.1|765204.1|767288.9|765288.9|767393.8|765393.8|767058.4|765058.4|40
1644850090000|2022-02-14 14:48:10|767274.3|765274.3|767253.4|765253.4|767283.1|765283.1|767199.8|765199.8|36
1644850100000|2022-02-14 14:48:20|767245.8|765245.8|767228.3|765228.3|767263.1|765263.1|767192.9|765192.9|25
1644850110000|2022-02-14 14:48:30|767233.2|765233.2|767320.5|765320.5|767320.5|765320.5|767205.3|765205.3|27
1644850120000|2022-02-14 14:48:40|767310.7|765310.7|767024.4|765024.4|767351.7|765351.7|767024.4|765024.4|32
1644850130000|2022-02-14 14:48:50|767019.4|765019.4|766800.9|764800.9|767070.3|765070.3|766737.3|764737.3|32
1644850140000|2022-02-14 14:49:00|766807.3|764807.3|766760.2|764760.2|766885.9|764885.9|766751.1|764751.1|32
1644850150000|2022-02-14 14:49:10|766276.4|765276.4|766818.3|764818.3|766918.6|765276.4|766276.4|764745.2|34
1644850160000|2022-02-14 14:49:20|766813.1|764813.1|766731.9|764731.9|766814.2|764814.2|766676.7|764676.7|31
1644850170000|2022-02-14 14:49:30|766727.1|764727.1|766889.8|764889.8|766905.2|764905.2|766713.4|764713.4|37
1644850180000|2022-02-14 14:49:40|766903.5|764903.5|767095|765095|767120|765120|766903.5|764903.5|37
1644850190000|2022-02-14 14:49:50|767096.3|765096.3|767071.9|765071.9|767099.7|765099.7|767022.8|765022.8|32
1644850200000|2022-02-14 14:50:00|767062.9|765062.9|766920.7|764920.7|767087.7|765087.7|766858.5|764858.5|39
1644850210000|2022-02-14 14:50:10|766919|764919|766810.6|764810.6|766945.5|764945.5|766791.4|764791.4|36
1644850220000|2022-02-14 14:50:20|766806.2|764806.2|766847.7|764847.7|766869.6|764869.6|766744.6|764744.6|38
1644850230000|2022-02-14 14:50:30|766845.7|764845.7|766733.4|764733.4|766850.7|764850.7|766733.4|764733.4|34
1644850240000|2022-02-14 14:50:40|766738.6|764738.6|766787|764787|766821|764821|766736.2|764736.2|35
1644850250000|2022-02-14 14:50:50|766792.3|764792.3|766219.2|765219.2|766835.1|765219.2|766219.2|764707.1|34
1644850260000|2022-02-14 14:51:00|766705.5|764705.5|766405.9|764405.9|766725.5|764725.5|766385|764385|39
1644850270000|2022-02-14 14:51:10|766403.5|764403.5|766208.8|764208.8|766425.7|764425.7|766189.4|764189.4|37
1644850280000|2022-02-14 14:51:20|766242.4|764242.4|766446|764446|766492.7|764492.7|766156|764156|38
1644850290000|2022-02-14 14:51:30|766429.1|764429.1|766369.2|764369.2|766472.7|764472.7|766321|764321|31
1644850300000|2022-02-14 14:51:40|766357.5|764357.5|766261|764261|766419|764419|766197.8|764197.8|34
1644850310000|2022-02-14 14:51:50|766215|764215|766178.5|764178.5|766304.1|764304.1|766178.5|764178.5|35
1644850320000|2022-02-14 14:52:00|766181.5|764181.5|766266.3|764266.3|766299.6|764299.6|766131.3|764131.3|39
1644850330000|2022-02-14 14:52:10|766269|764269|766323.4|764323.4|766364.7|764364.7|766259.6|764259.6|35
1644850340000|2022-02-14 14:52:20|766324.4|764324.4|766413.7|764413.7|766440.1|764440.1|766298.3|764298.3|35
1644850350000|2022-02-14 14:52:30|766390.3|764390.3|766328.3|764328.3|766390.3|764390.3|766310.1|764310.1|38
1644850360000|2022-02-14 14:52:40|766335.3|764335.3|766370.8|764370.8|766394.5|764394.5|766311.5|764311.5|37
1644850370000|2022-02-14 14:52:50|766371.8|764371.8|766396.4|764396.4|766432.4|764432.4|766358.2|764358.2|35
1644850380000|2022-02-14 14:53:00|766405.6|764405.6|766345.5|764345.5|766405.6|764405.6|766287.1|764287.1|34
1644850390000|2022-02-14 14:53:10|766329.5|764329.5|766313.3|764313.3|766335.1|764335.1|766296.1|764296.1|30
1644850400000|2022-02-14 14:53:20|766345.5|764345.5|766402.3|764402.3|766402.3|764402.3|766331.1|764331.1|35
1644850410000|2022-02-14 14:53:30|766378.5|764378.5|766334.8|764334.8|766392.2|764392.2|766308.6|764308.6|33
1644850420000|2022-02-14 14:53:40|766329.9|764329.9|766816.3|764816.3|766874.6|764874.6|766324.8|764324.8|36
1644850430000|2022-02-14 14:53:50|766810.6|764810.6|766626|764626|766833.4|764833.4|766601.5|764601.5|34
1644850440000|2022-02-14 14:54:00|766623.7|764623.7|766367.8|764367.8|766623.7|764623.7|766367.8|764367.8|35
1644850450000|2022-02-14 14:54:10|766385.8|764385.8|766528.6|764528.6|766529.8|764529.8|766351|764351|38
1644850460000|2022-02-14 14:54:20|766539.8|764539.8|766638.9|764638.9|766644.5|764644.5|766500|764500|40
1644850470000|2022-02-14 14:54:30|766630.7|764630.7|766819.3|764819.3|766978.1|764978.1|766630.7|764630.7|37
1644850480000|2022-02-14 14:54:40|766808.3|764808.3|766633.1|764633.1|766875.7|764875.7|766616.6|764616.6|39
1644850490000|2022-02-14 14:54:50|766636.8|764636.8|766737.8|764737.8|766737.8|764737.8|766581.8|764581.8|34
1644850500000|2022-02-14 14:55:00|766748|764748|766807|764807|766807|764807|766632.9|764632.9|33
1644850510000|2022-02-14 14:55:10|766866.7|764866.7|766847.2|764847.2|766934.7|764934.7|766839.1|764839.1|33
1644850520000|2022-02-14 14:55:20|766874.2|764874.2|766932.8|764932.8|766943.3|764943.3|766858.5|764858.5|31
1644850530000|2022-02-14 14:55:30|766901.6|764901.6|766719|764719|766916.6|764916.6|766719|764719|32
1644850540000|2022-02-14 14:55:40|766688.8|764688.8|766718|764718|766746.3|764746.3|766686.8|764686.8|35
1644850550000|2022-02-14 14:55:50|766678|764678|767059.1|765059.1|767120.2|765120.2|766670.6|764670.6|39
1644850560000|2022-02-14 14:56:00|767071.4|765071.4|766979.9|764979.9|767138.9|765138.9|766967.2|764967.2|39
1644850570000|2022-02-14 14:56:10|766978.6|764978.6|766780.6|764780.6|766996.4|764996.4|766682.5|764682.5|33
1644850580000|2022-02-14 14:56:20|766778.5|764778.5|766754|764754|766818.3|764818.3|766725|764725|34
1644850590000|2022-02-14 14:56:30|766741.7|764741.7|766827.9|764827.9|766849|764849|766741.7|764741.7|37
1644850600000|2022-02-14 14:56:40|766817.3|764817.3|766969.8|764969.8|767028.1|765028.1|766785.7|764785.7|30
1644850610000|2022-02-14 14:56:50|766986.5|764986.5|766943.8|764943.8|766994.7|764994.7|766936.7|764936.7|29
1644850620000|2022-02-14 14:57:00|766968.1|764968.1|766937.3|764937.3|766968.1|764968.1|766878.9|764878.9|29
1644850630000|2022-02-14 14:57:10|766953.3|764953.3|767296.3|765296.3|767296.3|765296.3|766924.7|764924.7|36
1644850640000|2022-02-14 14:57:20|767302.4|765302.4|767609.2|765609.2|767649.8|765649.8|767260.1|765260.1|37
1644850650000|2022-02-14 14:57:30|767600.7|765600.7|767450.7|765450.7|767600.7|765600.7|767320.6|765320.6|38
1644850660000|2022-02-14 14:57:40|767402.5|765402.5|767696.5|765696.5|767696.5|765696.5|767379.2|765379.2|34
1644850670000|2022-02-14 14:57:50|767654.4|765654.4|767698.9|765698.9|767705.6|765705.6|767654.4|765654.4|30
1644850680000|2022-02-14 14:58:00|767715.8|765715.8|768087.4|766087.4|768298.9|766298.9|767715.8|765715.8|39
1644850690000|2022-02-14 14:58:10|768009.9|766009.9|767989.5|765989.5|768178.6|766178.6|767845|765845|40
1644850700000|2022-02-14 14:58:20|768042.8|766042.8|768054.9|766054.9|768171.4|766171.4|768042.8|766042.8|38
1644850710000|2022-02-14 14:58:30|768074.3|766074.3|768138.4|766138.4|768199.2|766199.2|768052.5|766052.5|37
1644850720000|2022-02-14 14:58:40|768155.7|766155.7|768113|766113|768164.2|766164.2|767975.3|765975.3|37
1644850730000|2022-02-14 14:58:50|768076.3|766076.3|768028.8|766028.8|768131.7|766131.7|768022.2|766022.2|37
1644850740000|2022-02-14 14:59:00|768022.1|766022.1|767982.9|765982.9|768053.6|766053.6|767904.7|765904.7|36
1644850750000|2022-02-14 14:59:10|767976.8|765976.8|768288.3|766288.3|768297.6|766297.6|767976.8|765976.8|38
1644850760000|2022-02-14 14:59:20|768329.3|766329.3|767757.2|765757.2|768433.4|766433.4|767706.8|765706.8|40
1644850770000|2022-02-14 14:59:30|767766.2|765766.2|767750.2|765750.2|767796.3|765796.3|767724.1|765724.1|34
1644850780000|2022-02-14 14:59:40|767750.4|765750.4|767769.9|765769.9|767787.5|765787.5|767746.5|765746.5|34
1644850790000|2022-02-14 14:59:50|767741.7|765741.7|767668.5|765668.5|767741.7|765741.7|767650.1|765650.1|39
1644850800000|2022-02-14 15:00:00|767653.5|765653.5|767383.6|765383.6|767655.9|765945.1|766945.1|765285.8|38
1644850810000|2022-02-14 15:00:10|767370.6|765370.6|767401.4|765401.4|767413.4|765413.4|767366.9|765366.9|35
1644850820000|2022-02-14 15:00:20|767402.5|765402.5|767567.3|765567.3|767645.8|765645.8|767402.5|765402.5|31
1644850830000|2022-02-14 15:00:30|767553.1|765553.1|767722.2|765722.2|767722.2|765722.2|767532|765532|36
1644850840000|2022-02-14 15:00:40|767717.5|765717.5|767654.3|765654.3|767936|765936|767583.1|765583.1|36
1644850850000|2022-02-14 15:00:50|767659.1|765659.1|767609.2|765609.2|767661.1|765661.1|767579|765579|29
1644850860000|2022-02-14 15:01:00|767607|765607|767272.6|765272.6|767652.1|765652.1|767272.6|765272.6|33
1644850870000|2022-02-14 15:01:10|767248.2|765248.2|767519.5|765519.5|767541.9|765541.9|767248.2|765248.2|37
1644850880000|2022-02-14 15:01:20|767513.2|765513.2|767441.8|765441.8|767520.1|765520.1|767419.9|765419.9|38
1644850890000|2022-02-14 15:01:30|767434.9|765434.9|767498.4|765498.4|767515.5|765515.5|767398.5|765398.5|32
1644850900000|2022-02-14 15:01:40|767497.9|765497.9|767868.5|765868.5|767883.4|765883.4|767483.8|765483.8|39
1644850910000|2022-02-14 15:01:50|767871.7|765871.7|767795.7|765795.7|767917.9|765917.9|767768.1|765768.1|38
1644850920000|2022-02-14 15:02:00|767834.9|765834.9|767819.3|765819.3|767853.4|765853.4|767791.2|765791.2|33
1644850930000|2022-02-14 15:02:10|767814.3|765814.3|767800.3|765800.3|767857.8|765857.8|767800.3|765800.3|34
1644850940000|2022-02-14 15:02:20|767786|765786|767862.2|765862.2|767862.2|765862.2|767786|765786|33
1644850950000|2022-02-14 15:02:30|767843.8|765843.8|767882.3|765882.3|767915.2|765915.2|767829.4|765829.4|31
1644850960000|2022-02-14 15:02:40|767893.1|765893.1|767830.9|765830.9|767900.1|765900.1|767816|765816|32
1644850970000|2022-02-14 15:02:50|767841|765841|767810.7|765810.7|767842.2|765842.2|767772.5|765772.5|28
1644850980000|2022-02-14 15:03:00|767794.5|765794.5|767391.2|765391.2|767805.6|765805.6|767359.6|765359.6|37
1644850990000|2022-02-14 15:03:10|767469.5|765469.5|767426.5|765426.5|767548.9|765548.9|767426.5|765426.5|39
1644851000000|2022-02-14 15:03:20|767428|765428|767652.6|765652.6|767712.9|765712.9|767428|765428|34
1644851010000|2022-02-14 15:03:30|767635.7|765635.7|767678.8|765678.8|767794.4|765794.4|767635.5|765635.5|32
1644851020000|2022-02-14 15:03:40|767660|765660|767751.3|765751.3|767751.3|765751.3|767660|765660|26
1644851030000|2022-02-14 15:03:50|767747.5|765747.5|767750.2|765750.2|767760.3|765760.3|767674.3|765674.3|33
1644851040000|2022-02-14 15:04:00|767768.9|765768.9|767587.3|765587.3|767769.3|765769.3|767587.3|765587.3|38
1644851050000|2022-02-14 15:04:10|767608.7|765608.7|767457.7|765457.7|767608.7|765608.7|767407.8|765407.8|37
1644851060000|2022-02-14 15:04:20|767404.2|765404.2|767383|765383|767487.3|765487.3|767298.1|765298.1|33
1644851070000|2022-02-14 15:04:30|767379|765379|767712.8|765712.8|767740|765740|767379|765379|38
1644851080000|2022-02-14 15:04:40|767713.9|765713.9|767724.5|765724.5|767753.8|765753.8|767699.1|765699.1|28
1644851090000|2022-02-14 15:04:50|767779.1|765779.1|767603.7|765603.7|767779.1|765779.1|767603.7|765603.7|33
1644851100000|2022-02-14 15:05:00|767615.1|765615.1|767484.3|765484.3|767615.1|765615.1|767403.4|765403.4|39
1644851110000|2022-02-14 15:05:10|767517.5|765517.5|767541.2|765541.2|767659.3|765659.3|767476.7|765476.7|38
1644851120000|2022-02-14 15:05:20|767547.9|765547.9|767557.2|765557.2|767601.5|765601.5|767529.3|765529.3|33
1644851130000|2022-02-14 15:05:30|767554.4|765554.4|767626|765626|767671.5|765671.5|767552.8|765552.8|36
1644851140000|2022-02-14 15:05:40|767665|765665|767674.5|765674.5|767685.6|765685.6|767572.3|765572.3|37
1644851150000|2022-02-14 15:05:50|767681.6|765681.6|767718.4|765718.4|767823.2|765823.2|767671.5|765671.5|31
1644851160000|2022-02-14 15:06:00|767724.1|765724.1|767737.2|765737.2|767791.5|765791.5|767684.3|765684.3|37
1644851170000|2022-02-14 15:06:10|767692.9|765692.9|767851.7|765851.7|767851.7|765851.7|767635.6|765635.6|36
1644851180000|2022-02-14 15:06:20|767845.8|765845.8|767805.9|765805.9|767845.8|765845.8|767757.2|765757.2|30
1644851190000|2022-02-14 15:06:30|767779.9|765779.9|767774.9|765774.9|767826.1|765826.1|767761|765761|32
1644851200000|2022-02-14 15:06:40|767770.7|765770.7|767707.6|765707.6|767797|765797|767689.2|765689.2|34
1644851210000|2022-02-14 15:06:50|767697.9|765697.9|767415.7|765415.7|767718.8|765718.8|767379.6|765379.6|35
1644851220000|2022-02-14 15:07:00|767421.9|765421.9|767479.9|765479.9|767498.7|765498.7|767419.5|765419.5|32
1644851230000|2022-02-14 15:07:10|767484.8|765484.8|767382.3|765382.3|767503.7|765503.7|767382.3|765382.3|37
1644851240000|2022-02-14 15:07:20|767396.2|765396.2|767210.2|765210.2|767445.9|765831.1|766831.1|765205.1|36
1644851250000|2022-02-14 15:07:30|767211.3|765211.3|767219.7|765219.7|767287.6|765287.6|767192.8|765192.8|31
1644851260000|2022-02-14 15:07:40|767223.5|765223.5|767325.2|765325.2|767371.5|765371.5|767223.5|765223.5|34
1644851270000|2022-02-14 15:07:50|767333|765333|767478.9|765478.9|767478.9|765478.9|767256.3|765256.3|33
1644851280000|2022-02-14 15:08:00|767470.1|765470.1|767699.5|765699.5|767699.5|765699.5|767448.9|765448.9|34
1644851290000|2022-02-14 15:08:10|767691.5|765691.5|767654.5|765654.5|767710.9|766112.7|767112.7|765520.7|37
1644851300000|2022-02-14 15:08:20|767656.2|765656.2|767346.6|765346.6|767656.2|765656.2|767314.1|765314.1|31
1644851310000|2022-02-14 15:08:30|767329.3|765329.3|767390.2|765390.2|767400.2|765400.2|767329.3|765329.3|30
1644851320000|2022-02-14 15:08:40|767389.2|765389.2|767335.8|765335.8|767414.7|765414.7|767335.8|765335.8|29
1644851330000|2022-02-14 15:08:50|767336.5|765336.5|767487.5|765487.5|767492.2|765492.2|767335.5|765335.5|30
1644851340000|2022-02-14 15:09:00|767477.4|765477.4|767617.7|765617.7|767671.3|765671.3|767477.4|765477.4|36
1644851350000|2022-02-14 15:09:10|767634.9|765634.9|767672|765672|767675.2|765675.2|767620|765620|35
1644851360000|2022-02-14 15:09:20|767673.1|765673.1|767978.6|765978.6|767978.6|765978.6|767643.6|765643.6|38
1644851370000|2022-02-14 15:09:30|767985.4|765985.4|767845.8|765845.8|767985.4|766385.6|767380.2|765804.4|28
1644851380000|2022-02-14 15:09:40|767851.4|765851.4|767799.7|765799.7|767851.4|765851.4|767754|765754|25
1644851390000|2022-02-14 15:09:50|767803.2|765803.2|767855.7|765855.7|767860.4|765860.4|767769.8|765769.8|24
1644851400000|2022-02-14 15:10:00|767867|765867|767800|765800|767871.4|765871.4|767794.7|765794.7|31
1644851410000|2022-02-14 15:10:10|767803.8|765803.8|767756|765756|767807.8|765807.8|767697.8|765697.8|27
1644851420000|2022-02-14 15:10:20|767172.6|766172.6|767721|765721|767731.2|766172.6|767172.6|765656.8|35
1644851430000|2022-02-14 15:10:30|767731.1|765731.1|767376.2|766376.2|767939.9|766376.2|767376.2|765701.3|30
1644851440000|2022-02-14 15:10:40|767848|765848|767781.3|765781.3|767861.2|765861.2|767771.7|765771.7|33
1644851450000|2022-02-14 15:10:50|767787|765787|767749.6|765749.6|767807|765807|767736.8|765736.8|32
1644851460000|2022-02-14 15:11:00|767758.5|765758.5|767693.4|765693.4|767773|765773|767665|765665|35
1644851470000|2022-02-14 15:11:10|767698.2|765698.2|767776.4|765776.4|767795.8|765795.8|767666.1|765666.1|35
1644851480000|2022-02-14 15:11:20|767758.7|765758.7|767791.4|765791.4|767844.1|765844.1|767730.1|765730.1|36
1644851490000|2022-02-14 15:11:30|767806.3|765806.3|767822.3|765822.3|767839.3|766325.4|767325.4|765792.5|36
1644851500000|2022-02-14 15:11:40|767815.4|765815.4|767832.3|765832.3|767945.6|766467.3|767362.6|765809.6|32
1644851510000|2022-02-14 15:11:50|767828.2|765828.2|767788.3|765788.3|767841.4|765841.4|767780.8|765780.8|37
1644851520000|2022-02-14 15:12:00|767242.5|766242.5|767804.9|765804.9|767821|766343.1|767242.5|765751|34
1644851530000|2022-02-14 15:12:10|767817.6|765817.6|767837.1|765837.1|767867.7|766351.6|767351.6|765817.4|24
1644851540000|2022-02-14 15:12:20|767846.3|765846.3|768160.4|766160.4|768212.7|766386.7|767372|765834.2|35
1644851550000|2022-02-14 15:12:30|768155.5|766155.5|768136.7|766136.7|768333|766333|768089.7|766089.7|35
1644851560000|2022-02-14 15:12:40|768133.2|766133.2|768002.9|766002.9|768133.2|766580.9|767572.2|765985.5|36
1644851570000|2022-02-14 15:12:50|768010.8|766010.8|768070.7|766070.7|768080.8|766568.4|767559|766010.8|39
1644851580000|2022-02-14 15:13:00|768064.3|766064.3|768296.6|766296.6|768307.3|766307.3|768064.3|766064.3|37
1644851590000|2022-02-14 15:13:10|768340.4|766340.4|768236.1|766236.1|768340.4|766682|767662.5|766159|34
1644851600000|2022-02-14 15:13:20|768243.8|766243.8|768250.3|766250.3|768254|766254|768207.4|766207.4|37
1644851610000|2022-02-14 15:13:30|768234.5|766234.5|768449.5|766449.5|768492.5|766492.5|768234.5|766234.5|34
1644851620000|2022-02-14 15:13:40|768453.7|766453.7|768379.7|766379.7|768453.7|766453.7|768364.5|766364.5|27
1644851630000|2022-02-14 15:13:50|768370.3|766370.3|768417.1|766417.1|768443.5|766443.5|768370.3|766370.3|34
1644851640000|2022-02-14 15:14:00|768467.7|766467.7|768354.6|766354.6|768468.6|766468.6|768310.8|766310.8|32
1644851650000|2022-02-14 15:14:10|768331.2|766331.2|768471|766471|768490.2|766490.2|768249.2|766249.2|36
1644851660000|2022-02-14 15:14:20|768498.7|766498.7|768504.6|766504.6|768515.4|766515.4|768473.2|766473.2|34
1644851670000|2022-02-14 15:14:30|768503.8|766503.8|768548.1|766548.1|768622.4|766622.4|768497.3|766497.3|33
1644851680000|2022-02-14 15:14:40|768466.4|766466.4|768496.6|766496.6|768513.9|766513.9|768412|766412|38
1644851690000|2022-02-14 15:14:50|768527.8|766527.8|768336.2|766336.2|768554.1|766877.6|767877.6|766325.4|36
1644851700000|2022-02-14 15:15:00|768357.9|766357.9|768371.7|766371.7|768371.7|766371.7|768307.2|766307.2|32
1644851710000|2022-02-14 15:15:10|768326.3|766326.3|768214.5|766214.5|768326.3|766703.9|767703.9|766186.3|37
1644851720000|2022-02-14 15:15:20|768244.1|766244.1|768485.4|766485.4|768507.6|766870.2|767870.2|766222.7|40
1644851730000|2022-02-14 15:15:30|768502.9|766502.9|768812.7|766812.7|768812.7|766812.7|768471.7|766471.7|38
1644851740000|2022-02-14 15:15:40|768795.1|766795.1|768897.3|766897.3|768913|766913|768711.2|766711.2|39
1644851750000|2022-02-14 15:15:50|768892.9|766892.9|769165.1|767165.1|769271.2|767271.2|768892.9|766892.9|39
1644851760000|2022-02-14 15:16:00|769180.3|767180.3|769161.6|767161.6|769234|767234|769143.3|767143.3|38
1644851770000|2022-02-14 15:16:10|769184.2|767184.2|769176.5|767176.5|769250|767250|769123.2|767123.2|34
1644851780000|2022-02-14 15:16:20|769179.4|767179.4|769297.2|767297.2|769394.9|767394.9|769179.4|767179.4|40
1644851790000|2022-02-14 15:16:30|769302.8|767302.8|769281.4|767281.4|769353.7|767353.7|769247.5|767247.5|36
1644851800000|2022-02-14 15:16:40|769293|767293|769197.2|767197.2|769322.5|767322.5|769136.1|767136.1|39
1644851810000|2022-02-14 15:16:50|769206.2|767206.2|769014.9|767014.9|769206.2|767618.8|768552.5|766894.3|38
1644851820000|2022-02-14 15:17:00|769003.3|767003.3|769052.5|767052.5|769052.5|767511.1|768511.1|766973.5|37
1644851830000|2022-02-14 15:17:10|769036|767036|769037.5|767037.5|769047.3|767047.3|769012.2|767012.2|33
1644851840000|2022-02-14 15:17:20|769046.7|767046.7|769193.6|767193.6|769237.7|767556.6|768538.3|767038|40
1644851850000|2022-02-14 15:17:30|769201.5|767201.5|769202.8|767202.8|769208.5|767208.5|769164|767164|39
1644851860000|2022-02-14 15:17:40|769206.9|767206.9|769211.5|767211.5|769230.7|767230.7|769198|767198|35
1644851870000|2022-02-14 15:17:50|769209.6|767209.6|769140.1|767140.1|769235.3|767235.3|769123.4|767123.4|40
1644851880000|2022-02-14 15:18:00|769160.5|767160.5|769376.1|767376.1|769390.1|767390.1|769098.9|767098.9|39
1644851890000|2022-02-14 15:18:10|769400.5|767400.5|769448.7|767448.7|769454.5|767454.5|769284.6|767284.6|36
1644851900000|2022-02-14 15:18:20|769457.9|767457.9|769360|767360|769477.4|767816.2|768713|767248|34
1644851910000|2022-02-14 15:18:30|769336.6|767336.6|769367.9|767367.9|769454.9|767454.9|769336.6|767336.6|34
1644851920000|2022-02-14 15:18:40|769358|767358|769317.1|767317.1|769399.4|767847.3|768847.3|767311.6|34
1644851930000|2022-02-14 15:18:50|769342.9|767342.9|769272.3|767272.3|769349.1|767843.5|768781.7|767233|30
1644851940000|2022-02-14 15:19:00|769253.1|767253.1|768706|766706|769257|767645.8|768442.8|766534.4|38
1644851950000|2022-02-14 15:19:10|768771.6|766771.6|768610.1|766610.1|768788.8|766788.8|768540.1|766540.1|37
1644851960000|2022-02-14 15:19:20|768591.5|766591.5|768327.9|766327.9|768725.7|766725.7|768296.9|766296.9|38
1644851970000|2022-02-14 15:19:30|768347|766347|768391.6|766391.6|768554.4|766554.4|768342.9|766342.9|40
1644851980000|2022-02-14 15:19:40|768432.1|766432.1|768716.5|766716.5|768741|766741|768387.2|766387.2|37
1644851990000|2022-02-14 15:19:50|768706.2|766706.2|768676.1|766676.1|768778.9|766778.9|768676.1|766676.1|40
1644852000000|2022-02-14 15:20:00|768684.4|766684.4|768857.7|766857.7|768923|766923|768684.4|766684.4|38
1644852010000|2022-02-14 15:20:10|768886.9|766886.9|769187.6|767187.6|769196.9|767196.9|768849.8|766849.8|35
1644852020000|2022-02-14 15:20:20|769196.9|767196.9|768943|766943|769220.9|767220.9|768924.3|766924.3|38
1644852030000|2022-02-14 15:20:30|768954.4|766954.4|768843.3|766843.3|768989.2|766989.2|768843.3|766843.3|34
1644852040000|2022-02-14 15:20:40|768837.7|766837.7|768837.4|766837.4|768839.7|766839.7|768812.4|766812.4|28
1644852050000|2022-02-14 15:20:50|768797.5|766797.5|769023.1|767023.1|769158.6|767158.6|768797.5|766797.5|34
1644852060000|2022-02-14 15:21:00|769001.8|767001.8|769202|767202|769202|767202|769001.8|767001.8|38
1644852070000|2022-02-14 15:21:10|769260|767260|769139|767139|769272.2|767272.2|769105.7|767105.7|34
1644852080000|2022-02-14 15:21:20|769134.3|767134.3|768551.6|767551.6|769178|767551.6|768550.7|767048.7|38
1644852090000|2022-02-14 15:21:30|768552.7|767552.7|769075.4|767075.4|769219.5|767557|768552.7|767067.4|35
1644852100000|2022-02-14 15:21:40|769077|767077|768505.4|767505.4|769077|767521.5|768503.5|766953.9|37
1644852110000|2022-02-14 15:21:50|768509.7|767509.7|768924.8|766924.8|768939|767528.5|768485.9|766810.7|35
1644852120000|2022-02-14 15:22:00|768913.5|766913.5|769167.8|767167.8|769168.3|767168.3|768913.5|766913.5|36
1644852130000|2022-02-14 15:22:10|769106.8|767106.8|769265.7|767265.7|769270.5|767270.5|769073.5|767073.5|36
1644852140000|2022-02-14 15:22:20|769266.5|767266.5|769117.9|767117.9|769270.4|767270.4|769093.7|767093.7|33
1644852150000|2022-02-14 15:22:30|769129.3|767129.3|769115.5|767115.5|769174.1|767174.1|769096.7|767096.7|34
1644852160000|2022-02-14 15:22:40|769085.5|767085.5|769099.8|767099.8|769150.3|767150.3|769004.1|767004.1|38
1644852170000|2022-02-14 15:22:50|769068|767068|769041|767041|769070.1|767070.1|768957.5|766957.5|39
1644852180000|2022-02-14 15:23:00|769054.9|767054.9|768813.1|766813.1|769054.9|767054.9|768769.1|766769.1|37
1644852190000|2022-02-14 15:23:10|768839.9|766839.9|768983.7|766983.7|769017.6|767017.6|768827.9|766827.9|36
1644852200000|2022-02-14 15:23:20|768970.4|766970.4|768937.3|766937.3|768974.5|766974.5|768916.1|766916.1|37
1644852210000|2022-02-14 15:23:30|768928.6|766928.6|768863.6|766863.6|768937.3|766937.3|768848.5|766848.5|32
1644852220000|2022-02-14 15:23:40|768863.5|766863.5|768845.4|766845.4|768871.1|767325.2|768325.2|766802.5|36
1644852230000|2022-02-14 15:23:50|768825.7|766825.7|768885.2|766885.2|768885.2|766885.2|768806.7|766806.7|34
1644852240000|2022-02-14 15:24:00|768841.3|766841.3|768963.5|766963.5|768963.5|766963.5|768832.9|766832.9|36
1644852250000|2022-02-14 15:24:10|768949|766949|768930.7|766930.7|768960|766960|768870.7|766870.7|35
1644852260000|2022-02-14 15:24:20|768984.7|766984.7|768962.5|766962.5|768984.7|767442.1|768437.6|766886.6|29
1644852270000|2022-02-14 15:24:30|768941|766941|768960.8|766960.8|768972.2|766972.2|768920.7|766920.7|29
1644852280000|2022-02-14 15:24:40|769108.9|767108.9|769235.6|767235.6|769299.8|767299.8|769084.7|767084.7|37
1644852290000|2022-02-14 15:24:50|769237.5|767237.5|769214|767214|769317.1|767317.1|769214|767214|37
1644852300000|2022-02-14 15:25:00|769200.1|767200.1|769112.7|767112.7|769224.6|767699|768689.5|767109.6|31
1644852310000|2022-02-14 15:25:10|769122.3|767122.3|769160.1|767160.1|769204.4|767661.4|768661.4|767122.3|26
1644852320000|2022-02-14 15:25:20|769195.5|767195.5|769171.1|767171.1|769220.9|767220.9|769147.1|767147.1|33
1644852330000|2022-02-14 15:25:30|769228.5|767228.5|769613.4|767613.4|769613.4|767613.4|769228.5|767228.5|37
1644852340000|2022-02-14 15:25:40|769622.2|767622.2|769847.5|767847.5|769882.2|767882.2|769622.2|767622.2|40
1644852350000|2022-02-14 15:25:50|769851.5|767851.5|769755.6|767755.6|769881.9|767881.9|769755.6|767755.6|36
1644852360000|2022-02-14 15:26:00|769762.3|767762.3|769780.1|767780.1|769839.6|767839.6|769681|767681|39
1644852370000|2022-02-14 15:26:10|769779.1|767779.1|769782.9|767782.9|769845.3|767845.3|769755.8|767755.8|38
1644852380000|2022-02-14 15:26:20|769766.5|767766.5|769801.8|767801.8|769828.2|767828.2|769744.9|767744.9|38
1644852390000|2022-02-14 15:26:30|769802.8|767802.8|769816|767816|769837.2|768292|769236|767757.8|35
1644852400000|2022-02-14 15:26:40|769821.3|767821.3|769914.7|767914.7|769939.9|767939.9|769815|767815|36
1644852410000|2022-02-14 15:26:50|769932.8|767932.8|769525.7|768525.7|770022.2|768525.7|769451|767896.9|37
1644852420000|2022-02-14 15:27:00|769507.7|768507.7|770025.1|768025.1|770057.7|768561.6|769507.7|768008.3|29
1644852430000|2022-02-14 15:27:10|770003.6|768003.6|769516.9|768516.9|770033.9|768542|769499|767995.5|33
1644852440000|2022-02-14 15:27:20|769520.4|768520.4|770295.3|768295.3|770299.8|768534|769496.8|768203|38
1644852450000|2022-02-14 15:27:30|770278.4|768278.4|770082|768082|770307.5|768623.7|769623.7|768082|36
1644852460000|2022-02-14 15:27:40|770109.6|768109.6|770145.9|768145.9|770176.7|768639.1|769596.9|768109.6|34
1644852470000|2022-02-14 15:27:50|769640.3|768640.3|769802|767802|769915.2|768640.3|769556.7|767745.8|39
1644852480000|2022-02-14 15:28:00|769818.3|767818.3|769884.2|767884.2|769910.7|767910.7|769810.5|767810.5|38
1644852490000|2022-02-14 15:28:10|769872.8|767872.8|769976.9|767976.9|769978.6|767978.6|769821.6|767821.6|33
1644852500000|2022-02-14 15:28:20|769995.9|767995.9|769266.5|768266.5|769995.9|768386.8|769228|767806.1|36
1644852510000|2022-02-14 15:28:30|769277.4|768277.4|769435|767435|769529.2|768279.7|769229.6|767428.5|31
1644852520000|2022-02-14 15:28:40|769437.8|767437.8|769421.3|767421.3|769444.6|767896|768896|767355.2|38
1644852530000|2022-02-14 15:28:50|769422.3|767422.3|769164.8|767164.8|769427.9|767427.9|769094.7|767094.7|38
1644852540000|2022-02-14 15:29:00|769147.6|767147.6|769226.7|767226.7|769333.8|767333.8|769147.6|767147.6|37
1644852550000|2022-02-14 15:29:10|769220.3|767220.3|769216.6|767216.6|769257.6|767257.6|769185.1|767185.1|38
1644852560000|2022-02-14 15:29:20|769231.4|767231.4|769277.8|767277.8|769296.1|767296.1|769209.9|767209.9|37
1644852570000|2022-02-14 15:29:30|769259.9|767259.9|769233.1|767233.1|769297.4|767297.4|769199.1|767199.1|33
1644852580000|2022-02-14 15:29:40|769207.1|767207.1|769161|767161|769228.4|767228.4|769110|767110|31
1644852590000|2022-02-14 15:29:50|769169.4|767169.4|769684.2|767684.2|769755.5|767755.5|769169.4|767169.4|37
1644852600000|2022-02-14 15:30:00|769702|767702|769656.3|767656.3|769725.5|767725.5|769627.5|767627.5|39
1644852610000|2022-02-14 15:30:10|769677.7|767677.7|770057.4|768057.4|770121.2|768428.1|769428.1|767647.2|39
1644852620000|2022-02-14 15:30:20|770056.3|768056.3|770048.1|768048.1|770071.3|768071.3|770040.8|768040.8|37
1644852630000|2022-02-14 15:30:30|770090.5|768090.5|769983.3|767983.3|770094|768094|769975.3|767975.3|36
1644852640000|2022-02-14 15:30:40|769977.2|767977.2|770311.8|768311.8|770345.3|768345.3|769977.2|767977.2|38
1644852650000|2022-02-14 15:30:50|770308.3|768308.3|770345.7|768345.7|770419.6|768419.6|770302.2|768302.2|34
1644852660000|2022-02-14 15:31:00|770337.2|768337.2|770395.9|768395.9|770435.8|768435.8|770319.8|768319.8|40
1644852670000|2022-02-14 15:31:10|770441.6|768441.6|770520.2|768520.2|770567.7|768567.7|770401.4|768401.4|34
1644852680000|2022-02-14 15:31:20|770526.4|768526.4|770557.8|768557.8|770572.2|768572.2|770506.2|768506.2|37
1644852690000|2022-02-14 15:31:30|770530|768530|770583.1|768583.1|770583.1|768583.1|770438.4|768438.4|28
1644852700000|2022-02-14 15:31:40|770525.5|768525.5|770406.8|768406.8|770571.2|768898.6|769898.6|768379.3|28
1644852710000|2022-02-14 15:31:50|770400.9|768400.9|770386.6|768386.6|770408.4|768408.4|770341.8|768341.8|32
1644852720000|2022-02-14 15:32:00|770375.8|768375.8|770624.8|768624.8|770641.1|768946.2|769893.1|768375.8|34
1644852730000|2022-02-14 15:32:10|770612.2|768612.2|770595.8|768595.8|770658.3|769088.5|770083.5|768564.2|30
1644852740000|2022-02-14 15:32:20|770592.1|768592.1|770667.9|768667.9|770667.9|769067.7|769994.1|768484.5|37
1644852750000|2022-02-14 15:32:30|770689.6|768689.6|770641.8|768641.8|770689.6|768689.6|770561.2|768561.2|37
1644852760000|2022-02-14 15:32:40|770609.6|768609.6|770759.4|768759.4|770935.7|768935.7|770572.7|768572.7|40
1644852770000|2022-02-14 15:32:50|770746.4|768746.4|770673.1|768673.1|770923.2|768923.2|770663.5|768663.5|38
1644852780000|2022-02-14 15:33:00|770669.4|768669.4|770674.5|768674.5|770800.3|769245.3|770245.3|768634.6|39
1644852790000|2022-02-14 15:33:10|770664.4|768664.4|770705.9|768705.9|770716.6|769125.6|770125.6|768598.4|33
1644852800000|2022-02-14 15:33:20|770717.2|768717.2|770675.9|768675.9|770835.3|768835.3|770639.5|768639.5|40
1644852810000|2022-02-14 15:33:30|770690.1|768690.1|770636.1|768636.1|770709.4|768709.4|770600|768600|36
1644852820000|2022-02-14 15:33:40|770647.2|768647.2|770557.2|768557.2|770661.8|768661.8|770516.9|768516.9|36
1644852830000|2022-02-14 15:33:50|770535.7|768535.7|770562.3|768562.3|770607.4|768607.4|770523.4|768523.4|37
1644852840000|2022-02-14 15:34:00|770589.8|768589.8|770885.3|768885.3|770942.2|768942.2|770579.6|768579.6|38
1644852850000|2022-02-14 15:34:10|770903.2|768903.2|770859.6|768859.6|770935.5|768935.5|770808.6|768808.6|33
1644852860000|2022-02-14 15:34:20|770854.6|768854.6|770811.2|768811.2|770874.8|768874.8|770794.8|768794.8|33
1644852870000|2022-02-14 15:34:30|770812.8|768812.8|770854.5|768854.5|770887.8|768887.8|770749|768749|32
1644852880000|2022-02-14 15:34:40|770858.2|768858.2|770768.3|768768.3|770883.4|768883.4|770742.9|768742.9|36
1644852890000|2022-02-14 15:34:50|770750.6|768750.6|770609.9|768609.9|770755.8|769137.1|770137.1|768516.4|38
1644852900000|2022-02-14 15:35:00|770592.5|768592.5|770671.3|768671.3|770815.4|768815.4|770592.5|768592.5|38
1644852910000|2022-02-14 15:35:10|770675.3|768675.3|770735.9|768735.9|770796.3|768796.3|770647.4|768647.4|37
1644852920000|2022-02-14 15:35:20|770746.9|768746.9|770514.6|768514.6|770746.9|769061.2|769975.7|768514.6|32
1644852930000|2022-02-14 15:35:30|770560.7|768560.7|770252.7|768252.7|770560.7|768560.7|770248.6|768248.6|40
1644852940000|2022-02-14 15:35:40|770269|768269|770357.2|768357.2|770357.2|768814|769814|768177.3|39
1644852950000|2022-02-14 15:35:50|770344.9|768344.9|770424.9|768424.9|770512.1|768512.1|770303.2|768303.2|39
1644852960000|2022-02-14 15:36:00|770407.5|768407.5|770591.3|768591.3|770609.6|768609.6|770407.5|768407.5|38
1644852970000|2022-02-14 15:36:10|770589.4|768589.4|770558.1|768558.1|770589.4|769012.3|770012.3|768470.5|35
1644852980000|2022-02-14 15:36:20|770553|768553|770493|768493|770561.2|768561.2|770456.1|768456.1|32
1644852990000|2022-02-14 15:36:30|770483.6|768483.6|770448.2|768448.2|770530.8|769013.9|769976|768444|36
1644853000000|2022-02-14 15:36:40|769949.6|768949.6|770473.1|768473.1|770543.7|768971.1|769949.6|768429.8|36
1644853010000|2022-02-14 15:36:50|770459.9|768459.9|770471.3|768471.3|770552|768552|770442|768442|34
1644853020000|2022-02-14 15:37:00|770481|768481|770381.8|768381.8|770481|768481|770327.1|768327.1|36
1644853030000|2022-02-14 15:37:10|770342.4|768342.4|770390.6|768390.6|770390.6|768840|769840|768260|35
1644853040000|2022-02-14 15:37:20|770407.3|768407.3|769860.4|768860.4|770455.1|768920.6|769860.4|768373.4|30
1644853050000|2022-02-14 15:37:30|769847.8|768847.8|770527.2|768527.2|770527.2|768858.7|769767.2|768264.5|34
1644853060000|2022-02-14 15:37:40|770483.2|768483.2|770354|768354|770483.2|768884.8|769861|768354|33
1644853070000|2022-02-14 15:37:50|770383.4|768383.4|769866.3|768866.3|770451.5|768893.3|769866.3|768367.9|35
1644853080000|2022-02-14 15:38:00|769852.7|768852.7|770380.5|768380.5|770396.7|768867.5|769834|768260|30
1644853090000|2022-02-14 15:38:10|770362.8|768362.8|769780.1|768780.1|770369.9|768886.5|769780.1|768362|31
1644853100000|2022-02-14 15:38:20|769742|768742|770037.7|768037.7|770174.7|768804.2|769742|768025.7|32
1644853110000|2022-02-14 15:38:30|770051.6|768051.6|769523.5|768523.5|770132.2|768577|769523.5|768027.5|34
1644853120000|2022-02-14 15:38:40|769511.2|768511.2|769447|768447|769999.6|768544.6|769440.1|767973.8|38
1644853130000|2022-02-14 15:38:50|769460.3|768460.3|769975.3|767975.3|770049.9|768478.3|769428.4|767970.2|37
1644853140000|2022-02-14 15:39:00|770005.8|768005.8|770031.4|768031.4|770066.4|768550.5|769409.1|767979.7|36
1644853150000|2022-02-14 15:39:10|770025.8|768025.8|770156.4|768156.4|770244.3|768745.8|769674.8|768025.8|34
1644853160000|2022-02-14 15:39:20|770179.4|768179.4|770204.3|768204.3|770212.4|768212.4|770131.7|768131.7|35
1644853170000|2022-02-14 15:39:30|770166.4|768166.4|770202.1|768202.1|770301.1|768301.1|770162|768162|39
1644853180000|2022-02-14 15:39:40|770209.2|768209.2|770243.3|768243.3|770284.4|768284.4|770193.7|768193.7|39
1644853190000|2022-02-14 15:39:50|770243.1|768243.1|770161.3|768161.3|770252.5|768252.5|770132.4|768132.4|33
1644853200000|2022-02-14 15:40:00|770156.7|768156.7|770001.8|768001.8|770158.6|768158.6|769950.1|767950.1|39
1644853210000|2022-02-14 15:40:10|770012.7|768012.7|770110.4|768110.4|770146.4|768459.7|769459.7|767940.5|40
1644853220000|2022-02-14 15:40:20|770079.7|768079.7|770032.9|768032.9|770097|768097|769998.8|767998.8|37
1644853230000|2022-02-14 15:40:30|770031.7|768031.7|769979.5|767979.5|770034.5|768462.8|769462.5|767951.3|34
1644853240000|2022-02-14 15:40:40|770005.7|768005.7|769955.8|767955.8|770012.8|768012.8|769949.5|767949.5|35
1644853250000|2022-02-14 15:40:50|769960.8|767960.8|769461.4|768461.4|769997.5|768461.4|769455.7|767933.3|33
1644853260000|2022-02-14 15:41:00|769437.5|768437.5|769953.6|767953.6|769993|768474.3|769418.3|767953.6|29
1644853270000|2022-02-14 15:41:10|769947.2|767947.2|769961|767961|769998.6|768486.4|769477.3|767947.2|25
1644853280000|2022-02-14 15:41:20|769972.6|767972.6|769939.3|767939.3|769972.6|768463.9|769445.9|767939.3|26
1644853290000|2022-02-14 15:41:30|769941.6|767941.6|769383.1|768383.1|769983.3|768461.1|769383.1|767922.9|28
1644853300000|2022-02-14 15:41:40|769397.3|768397.3|769958.6|767958.6|769989.5|768432.5|769393.6|767881.1|34
1644853310000|2022-02-14 15:41:50|769951|767951|769992.8|767992.8|770015|768465.5|769422.1|767906.6|37
1644853320000|2022-02-14 15:42:00|770000.1|768000.1|770155.6|768155.6|770157.7|768157.7|769949|767949|39
1644853330000|2022-02-14 15:42:10|770155.3|768155.3|770051.2|768051.2|770182.9|768182.9|770029.1|768029.1|33
1644853340000|2022-02-14 15:42:20|770048.8|768048.8|770127.7|768127.7|770228|768228|770018.8|768018.8|35
1644853350000|2022-02-14 15:42:30|770143.7|768143.7|770191.4|768191.4|770199.9|768199.9|770103.1|768103.1|30
1644853360000|2022-02-14 15:42:40|770192.9|768192.9|770172.3|768172.3|770215.5|768215.5|770125.2|768125.2|33
1644853370000|2022-02-14 15:42:50|770235.5|768235.5|770017|768017|770235.5|768235.5|770017|768017|33
1644853380000|2022-02-14 15:43:00|769970.9|767970.9|770066|768066|770066|768066|769879.8|767879.8|37
1644853390000|2022-02-14 15:43:10|770031.1|768031.1|769938.9|767938.9|770052.6|768052.6|769894.8|767894.8|33
1644853400000|2022-02-14 15:43:20|769932|767932|769963|767963|769963|767963|769834.5|767834.5|39
1644853410000|2022-02-14 15:43:30|769972.3|767972.3|769937.9|767937.9|770012.7|768012.7|769933|767933|35
1644853420000|2022-02-14 15:43:40|769966.3|767966.3|770012.6|768012.6|770045|768045|769911.5|767911.5|38
1644853430000|2022-02-14 15:43:50|770030.3|768030.3|770070.8|768070.8|770099.4|768099.4|769995.6|767995.6|32
1644853440000|2022-02-14 15:44:00|770052.1|768052.1|770123.5|768123.5|770123.5|768123.5|770027.3|768027.3|30
1644853450000|2022-02-14 15:44:10|770128.3|768128.3|770115.4|768115.4|770140.5|768140.5|770073.2|768073.2|23
1644853460000|2022-02-14 15:44:20|770118|768118|770046|768046|770126.5|768602.5|769602.5|768046|34
1644853470000|2022-02-14 15:44:30|770031|768031|770048.1|768048.1|770110.9|768110.9|770031|768031|32
1644853480000|2022-02-14 15:44:40|770032.8|768032.8|770105.5|768105.5|770154.4|768154.4|770032.8|768032.8|34
1644853490000|2022-02-14 15:44:50|770109.9|768109.9|770057.3|768057.3|770137.4|768608.4|769563.2|768043.2|32
1644853500000|2022-02-14 15:45:00|770081|768081|770224.3|768224.3|770258.8|768258.8|770015|768015|35
1644853510000|2022-02-14 15:45:10|770263.5|768263.5|770388.8|768388.8|770462|768462|770202|768202|36
1644853520000|2022-02-14 15:45:20|770387|768387|770474.5|768474.5|770496.4|768496.4|770381.7|768381.7|35
1644853530000|2022-02-14 15:45:30|770480.2|768480.2|770262.2|768262.2|770489.1|768489.1|770205.5|768205.5|37
1644853540000|2022-02-14 15:45:40|770222.6|768222.6|770136.7|768136.7|770285.1|768285.1|770107.6|768107.6|34
1644853550000|2022-02-14 15:45:50|770127.6|768127.6|770109.3|768109.3|770132.5|768132.5|770036.7|768036.7|30
1644853560000|2022-02-14 15:46:00|770107.5|768107.5|770308.2|768308.2|770318.8|768318.8|770104.7|768104.7|32
1644853570000|2022-02-14 15:46:10|770309.2|768309.2|770167.5|768167.5|770337.1|768337.1|770151.8|768151.8|39
1644853580000|2022-02-14 15:46:20|770165.7|768165.7|770134.1|768134.1|770199.2|768199.2|770123.6|768123.6|34
1644853590000|2022-02-14 15:46:30|770142|768142|770148.7|768148.7|770175.8|768175.8|770122.5|768122.5|34
1644853600000|2022-02-14 15:46:40|770150.2|768150.2|770091.1|768091.1|770164.1|768164.1|770091.1|768091.1|30
1644853610000|2022-02-14 15:46:50|770115.5|768115.5|770115.1|768115.1|770152.7|768152.7|770102.7|768102.7|28
1644853620000|2022-02-14 15:47:00|770124.3|768124.3|770110.4|768110.4|770147.3|768147.3|770110.4|768110.4|33
1644853630000|2022-02-14 15:47:10|770105.6|768105.6|770155.7|768155.7|770155.7|768155.7|770086.3|768086.3|36
1644853640000|2022-02-14 15:47:20|770151.5|768151.5|770060.2|768060.2|770196.9|768196.9|770056.9|768056.9|32
1644853650000|2022-02-14 15:47:30|770071.7|768071.7|770175.3|768175.3|770175.3|768175.3|770071.7|768071.7|33
1644853660000|2022-02-14 15:47:40|770154.5|768154.5|770129|768129|770186.5|768186.5|770112.1|768112.1|25
1644853670000|2022-02-14 15:47:50|770130|768130|770109.8|768109.8|770143.1|768143.1|770074.2|768074.2|28
1644853680000|2022-02-14 15:48:00|770126.4|768126.4|770142.7|768142.7|770152.9|768152.9|770086.2|768086.2|27
1644853690000|2022-02-14 15:48:10|770152.4|768152.4|770007.9|768007.9|770152.4|768152.4|769953.6|767953.6|35
1644853700000|2022-02-14 15:48:20|770027.2|768027.2|770026.1|768026.1|770038.9|768511.6|769511.6|767977.1|33
1644853710000|2022-02-14 15:48:30|770025.8|768025.8|770016.4|768016.4|770088.9|768088.9|770002.9|768002.9|35
1644853720000|2022-02-14 15:48:40|770067.2|768067.2|770151.6|768151.6|770218.1|768598.4|769597.3|768033.2|36
1644853730000|2022-02-14 15:48:50|770141.3|768141.3|770397.4|768397.4|770397.8|768816.6|769790.6|768118.4|25
1644853740000|2022-02-14 15:49:00|770388.7|768388.7|770075.8|768075.8|770388.7|768388.7|770023.1|768023.1|30
1644853750000|2022-02-14 15:49:10|770090.1|768090.1|770064.9|768064.9|770090.1|768090.1|770057|768057|27
1644853760000|2022-02-14 15:49:20|770058.4|768058.4|770069.2|768069.2|770092.6|768092.6|770036.2|768036.2|29
1644853770000|2022-02-14 15:49:30|770076.1|768076.1|770106.9|768106.9|770120.7|768120.7|770035.5|768035.5|33
1644853780000|2022-02-14 15:49:40|770103.5|768103.5|770117.7|768117.7|770139.5|768628.5|769628.5|768073.5|32
1644853790000|2022-02-14 15:49:50|770130.3|768130.3|770114.8|768114.8|770148.4|768148.4|770108.7|768108.7|31
1644853800000|2022-02-14 15:50:00|770129.3|768129.3|770116.5|768116.5|770175.6|768175.6|770046.7|768046.7|33
1644853810000|2022-02-14 15:50:10|770099.1|768099.1|770143.2|768143.2|770175.7|768175.7|770090.2|768090.2|34
1644853820000|2022-02-14 15:50:20|770150.1|768150.1|770144.1|768144.1|770163.4|768163.4|770073.5|768073.5|29
1644853830000|2022-02-14 15:50:30|770143.5|768143.5|770233.4|768233.4|770246.9|768246.9|770137.4|768137.4|27
1644853840000|2022-02-14 15:50:40|770237.9|768237.9|770190.8|768190.8|770288.6|768288.6|770172.4|768172.4|36
1644853850000|2022-02-14 15:50:50|770186.1|768186.1|770439.5|768439.5|770439.5|768848.7|769848.7|768148.3|29
1644853860000|2022-02-14 15:51:00|770441.2|768441.2|770255.9|768255.9|770465|768465|770252.9|768252.9|35
1644853870000|2022-02-14 15:51:10|770309.6|768309.6|770552.2|768552.2|770594.5|768594.5|770309.6|768309.6|21
1644853880000|2022-02-14 15:51:20|770555.8|768555.8|770710.5|768710.5|770745.8|769176|770176|768540.8|29
1644853890000|2022-02-14 15:51:30|770726|768726|770808.2|768808.2|770894.2|768894.2|770718|768718|36
1644853900000|2022-02-14 15:51:40|770779.8|768779.8|770789.6|768789.6|770817.5|768817.5|770765|768765|25
1644853910000|2022-02-14 15:51:50|770821.8|768821.8|770822.4|768822.4|770894|768894|770806.1|768806.1|29
1644853920000|2022-02-14 15:52:00|770817.4|768817.4|770800.1|768800.1|770869.5|768869.5|770775.2|768775.2|29
1644853930000|2022-02-14 15:52:10|770803|768803|770918.3|768918.3|770918.5|769433|770425.8|768801.1|32
1644853940000|2022-02-14 15:52:20|770921.5|768921.5|770452.3|769452.3|770921.6|769491.5|770400.2|768912.8|32
1644853950000|2022-02-14 15:52:30|770450|769450|771018.9|769018.9|771027.2|769548.3|770425|768931|31
1644853960000|2022-02-14 15:52:40|770981.1|768981.1|771125.8|769125.8|771208.8|769502.5|770502.5|768974.8|31
1644853970000|2022-02-14 15:52:50|771096.7|769096.7|771071|769071|771128.5|769128.5|770997.4|768997.4|32
1644853980000|2022-02-14 15:53:00|771075|769075|771156.2|769156.2|771183|769183|771075|769075|27
1644853990000|2022-02-14 15:53:10|771151.3|769151.3|771132.7|769132.7|771161.5|769161.5|771064|769064|35
1644854000000|2022-02-14 15:53:20|771159.1|769159.1|771302.8|769302.8|771326.8|769326.8|771139.1|769139.1|30
1644854010000|2022-02-14 15:53:30|771302.9|769302.9|771319.2|769319.2|771339.6|769339.6|771289.8|769289.8|27
1644854020000|2022-02-14 15:53:40|771323.7|769323.7|771327.2|769327.2|771360.2|769830.5|770830.5|769306.1|27
1644854030000|2022-02-14 15:53:50|771328.4|769328.4|771308.6|769308.6|771329.6|769329.6|771280.5|769280.5|31
1644854040000|2022-02-14 15:54:00|771306.6|769306.6|771174.8|769174.8|771325.2|769325.2|771159.6|769159.6|37
1644854050000|2022-02-14 15:54:10|771170.6|769170.6|771267.5|769267.5|771276.9|769276.9|771162.2|769162.2|33
1644854060000|2022-02-14 15:54:20|771270.9|769270.9|771078.9|769078.9|771275.1|769275.1|771075.5|769075.5|37
1644854070000|2022-02-14 15:54:30|771065.4|769065.4|771064.6|769064.6|771085.6|769085.6|771039.6|769039.6|27
1644854080000|2022-02-14 15:54:40|771063|769063|771041.9|769041.9|771128.2|769128.2|770968.4|768968.4|28
1644854090000|2022-02-14 15:54:50|771038.3|769038.3|770852.2|768852.2|771059.6|769059.6|770839.1|768839.1|32
1644854100000|2022-02-14 15:55:00|770843.8|768843.8|770659.2|768659.2|770843.8|768843.8|770630.5|768630.5|32
1644854110000|2022-02-14 15:55:10|770681.7|768681.7|770597.7|768597.7|770727.4|768727.4|770573.5|768573.5|31
1644854120000|2022-02-14 15:55:20|770609.2|768609.2|770644.5|768644.5|770662.6|768662.6|770584.1|768584.1|35
1644854130000|2022-02-14 15:55:30|770627.6|768627.6|770733.5|768733.5|770757.4|768757.4|770619.9|768619.9|34
1644854140000|2022-02-14 15:55:40|770737.2|768737.2|770757|768757|770805|768805|770689.3|768689.3|36
1644854150000|2022-02-14 15:55:50|770758.4|768758.4|770742.8|768742.8|770758.4|768758.4|770680.4|768680.4|34
1644854160000|2022-02-14 15:56:00|770762.7|768762.7|770751.3|768751.3|770772.9|768772.9|770672.8|768672.8|29
1644854170000|2022-02-14 15:56:10|770780.1|768780.1|770937.1|768937.1|770937.1|768937.1|770768.7|768768.7|26
1644854180000|2022-02-14 15:56:20|770920.2|768920.2|771056.4|769056.4|771071.1|769071.1|770920.2|768920.2|34
1644854190000|2022-02-14 15:56:30|771026|769026|770898.3|768898.3|771045.8|769045.8|770898.2|768898.2|36
1644854200000|2022-02-14 15:56:40|770886.8|768886.8|771043.1|769043.1|771084.9|769084.9|770867.7|768867.7|35
1644854210000|2022-02-14 15:56:50|771044.6|769044.6|770942.2|768942.2|771085.4|769085.4|770938.4|768938.4|29
1644854220000|2022-02-14 15:57:00|770949.3|768949.3|771765.7|769765.7|771844.1|769844.1|770833.7|768833.7|37
1644854230000|2022-02-14 15:57:10|772107.1|770107.1|771410.8|769410.8|772107.1|770107.1|771362.1|769362.1|38
1644854240000|2022-02-14 15:57:20|771439.1|769439.1|771931.4|769931.4|771938.7|769938.7|771368.3|769368.3|38
1644854250000|2022-02-14 15:57:30|771942.2|769942.2|771707.7|769707.7|771944.7|769944.7|771654.5|769654.5|38
1644854260000|2022-02-14 15:57:40|771710.2|769710.2|770969.9|768969.9|771710.2|769710.2|770946.9|768946.9|36
1644854270000|2022-02-14 15:57:50|770958.4|768958.4|770945.9|768945.9|770958.7|768958.7|770912.6|768912.6|29
1644854280000|2022-02-14 15:58:00|770949.4|768949.4|770856|768856|770983.7|768983.7|770849.6|768849.6|30
1644854290000|2022-02-14 15:58:10|770858.6|768858.6|770944.9|768944.9|770944.9|768944.9|770818|768818|32
1644854300000|2022-02-14 15:58:20|770931.2|768931.2|770927|768927|770948|768948|770868.9|768868.9|28
1644854310000|2022-02-14 15:58:30|770915.1|768915.1|770907|768907|770947.9|768947.9|770881.6|768881.6|26
1644854320000|2022-02-14 15:58:40|770912.6|768912.6|770844.1|768844.1|770926.5|768926.5|770812.2|768812.2|33
1644854330000|2022-02-14 15:58:50|770849.9|768849.9|770831.3|768831.3|770849.9|768849.9|770814.3|768814.3|28
1644854340000|2022-02-14 15:59:00|770833.6|768833.6|770774.7|768774.7|770926.9|768926.9|770774.7|768774.7|36
1644854350000|2022-02-14 15:59:10|770840.2|768840.2|770767.7|768767.7|770840.2|768840.2|770767.7|768767.7|30
1644854360000|2022-02-14 15:59:20|770811.5|768811.5|770786.5|768786.5|770811.5|768811.5|770750.4|768750.4|28
1644854370000|2022-02-14 15:59:30|770779.6|768779.6|770672.8|768672.8|770813.3|769283.8|770278.9|768649.9|33
1644854380000|2022-02-14 15:59:40|770660.3|768660.3|770574.5|768574.5|770660.3|768660.3|770551.2|768551.2|36
1644854390000|2022-02-14 15:59:50|770575.4|768575.4|770600.8|768600.8|770607.8|768607.8|770575.4|768575.4|27
1644854400000|2022-02-14 16:00:00|770574.6|768574.6|770801.1|768801.1|770812.7|768812.7|770574.6|768574.6|37
1644854410000|2022-02-14 16:00:10|770795.2|768795.2|770958.8|768958.8|771290.6|769290.6|770716|768716|40
1644854420000|2022-02-14 16:00:20|770948.3|768948.3|770839.5|768839.5|770948.3|768948.3|770792.6|768792.6|34
1644854430000|2022-02-14 16:00:30|770846.9|768846.9|770535.8|768535.8|770846.9|768846.9|770535.8|768535.8|35
1644854440000|2022-02-14 16:00:40|770552.4|768552.4|770398.5|768398.5|770611.2|768611.2|770398.5|768398.5|32
1644854450000|2022-02-14 16:00:50|770368.3|768368.3|770378|768378|770448.5|768448.5|770337.3|768337.3|34
1644854460000|2022-02-14 16:01:00|770393.8|768393.8|770409.2|768409.2|770448.8|768448.8|770352.6|768352.6|35
1644854470000|2022-02-14 16:01:10|770407.5|768407.5|770329.3|768329.3|770441.4|768441.4|770304.8|768304.8|33
1644854480000|2022-02-14 16:01:20|770316.5|768316.5|770152.1|768152.1|770319.5|768319.5|770112.8|768112.8|36
1644854490000|2022-02-14 16:01:30|770138.8|768138.8|770149|768149|770209.9|768720|769653.9|768075.4|27
1644854500000|2022-02-14 16:01:40|770181.4|768181.4|770151.4|768151.4|770181.6|768181.6|770103.6|768103.6|27
1644854510000|2022-02-14 16:01:50|770158.1|768158.1|770100.3|768100.3|770158.1|768620.9|769620.9|768070.8|30
1644854520000|2022-02-14 16:02:00|770084.4|768084.4|770264.8|768264.8|770266|768266|770084.4|768084.4|32
1644854530000|2022-02-14 16:02:10|770257.9|768257.9|770112.2|768112.2|770293.8|768293.8|770063.6|768063.6|34
1644854540000|2022-02-14 16:02:20|770125|768125|770039.4|768039.4|770125|768125|770027.5|768027.5|29
1644854550000|2022-02-14 16:02:30|770048.9|768048.9|770048.3|768048.3|770110.7|768110.7|770012.2|768012.2|27
1644854560000|2022-02-14 16:02:40|770065.7|768065.7|770031.8|768031.8|770077.8|768077.8|770020.7|768020.7|23
1644854570000|2022-02-14 16:02:50|770059.2|768059.2|770036.1|768036.1|770059.2|768059.2|770003.2|768003.2|29
1644854580000|2022-02-14 16:03:00|770034.5|768034.5|769998.9|767998.9|770035.3|768445.4|769445.4|767873.4|32
1644854590000|2022-02-14 16:03:10|769997.4|767997.4|770031.1|768031.1|770051.5|768051.5|769987.6|767987.6|29
1644854600000|2022-02-14 16:03:20|770011.1|768011.1|770097.3|768097.3|770115|768115|770009.2|768009.2|35
1644854610000|2022-02-14 16:03:30|770123.7|768123.7|770269.1|768269.1|770299.5|768299.5|770123.7|768123.7|34
1644854620000|2022-02-14 16:03:40|770272|768272|770217|768217|770273.3|768273.3|770213.5|768213.5|33
1644854630000|2022-02-14 16:03:50|770238.2|768238.2|770035.8|768035.8|770247.1|768247.1|770016.6|768016.6|34
1644854640000|2022-02-14 16:04:00|770054.8|768054.8|769995.4|767995.4|770119|768119|769995.4|767995.4|37
1644854650000|2022-02-14 16:04:10|769984.3|767984.3|769852.9|767852.9|770081.4|768081.4|769839.8|767839.8|31
1644854660000|2022-02-14 16:04:20|769848.2|767848.2|769918.6|767918.6|770067.6|768356.4|769338.2|767832.5|37
1644854670000|2022-02-14 16:04:30|769926.7|767926.7|769880.4|767880.4|769941.8|767941.8|769858.3|767858.3|26
1644854680000|2022-02-14 16:04:40|769876.7|767876.7|769839.1|767839.1|769896.8|768370|769361.7|767825|30
1644854690000|2022-02-14 16:04:50|769844.1|767844.1|769419.2|767419.2|769848.6|767848.6|769368.8|767368.8|36
1644854700000|2022-02-14 16:05:00|769384.4|767384.4|769377.5|767377.5|769534.9|767534.9|769280.1|767280.1|40
1644854710000|2022-02-14 16:05:10|769397.1|767397.1|769597.5|767597.5|769664.8|767664.8|769393.2|767393.2|37
1644854720000|2022-02-14 16:05:20|769811.2|767811.2|769799.3|767799.3|769827.6|767827.6|769541.5|767541.5|35
1644854730000|2022-02-14 16:05:30|769801.9|767801.9|770122.3|768122.3|770124.3|768124.3|769801.9|767801.9|34
1644854740000|2022-02-14 16:05:40|770115.3|768115.3|770187.7|768187.7|770288.1|768683|769683|768108|33
1644854750000|2022-02-14 16:05:50|770195.7|768195.7|770017.5|768017.5|770258.2|768258.2|769966.2|767966.2|31
1644854760000|2022-02-14 16:06:00|769964.5|767964.5|770063.3|768063.3|770065.4|768065.4|769847.1|767847.1|35
1644854770000|2022-02-14 16:06:10|769947.2|767947.2|769951|767951|770019.9|768019.9|769878.9|767878.9|31
1644854780000|2022-02-14 16:06:20|769926.6|767926.6|769988.8|767988.8|770001.4|768001.4|769898.2|767898.2|24
1644854790000|2022-02-14 16:06:30|769988.5|767988.5|770041.4|768041.4|770108.3|768108.3|769785.9|767785.9|36
1644854800000|2022-02-14 16:06:40|770047.3|768047.3|769991.9|767991.9|770047.3|768047.3|769959.1|767959.1|35
1644854810000|2022-02-14 16:06:50|769990.2|767990.2|769839.6|767839.6|770096.6|768096.6|769830.6|767830.6|32
1644854820000|2022-02-14 16:07:00|769826.8|767826.8|769899.4|767899.4|769922.7|767922.7|769776.8|767776.8|30
1644854830000|2022-02-14 16:07:10|769891.4|767891.4|769918.7|767918.7|769918.7|767918.7|769885.3|767885.3|25
1644854840000|2022-02-14 16:07:20|769918|767918|769881.6|767881.6|769923.4|768393|769387.8|767869.5|25
1644854850000|2022-02-14 16:07:30|769891.3|767891.3|770082.9|768082.9|770105.9|768415.2|769404.8|767870.2|31
1644854860000|2022-02-14 16:07:40|770097.9|768097.9|770135.4|768135.4|770146.6|768146.6|770069.9|768069.9|31
1644854870000|2022-02-14 16:07:50|770119.3|768119.3|770203.9|768203.9|770211.8|768211.8|770097.4|768097.4|30
1644854880000|2022-02-14 16:08:00|770198.6|768198.6|770410.7|768410.7|770410.7|768410.7|770192.1|768192.1|35
1644854890000|2022-02-14 16:08:10|770453.1|768453.1|770707.4|768707.4|770707.4|768707.4|770416.3|768416.3|32
1644854900000|2022-02-14 16:08:20|770717.8|768717.8|770612.4|768612.4|770717.8|768717.8|770475.7|768475.7|37
1644854910000|2022-02-14 16:08:30|770645.6|768645.6|770749.4|768749.4|770772.2|768772.2|770585.9|768585.9|38
1644854920000|2022-02-14 16:08:40|770725.2|768725.2|770707|768707|770772.4|768772.4|770698|768698|32
1644854930000|2022-02-14 16:08:50|770733.9|768733.9|770771.2|768771.2|770781.1|768781.1|770733.7|768733.7|30
1644854940000|2022-02-14 16:09:00|770774.9|768774.9|770607.5|768607.5|770774.9|768774.9|770482.6|768482.6|35
1644854950000|2022-02-14 16:09:10|770680|768680|770674.6|768674.6|770935.1|768935.1|770647.8|768647.8|33
1644854960000|2022-02-14 16:09:20|770663.7|768663.7|770691.4|768691.4|770827.2|768827.2|770649|768649|38
1644854970000|2022-02-14 16:09:30|770690.2|768690.2|770657.6|768657.6|770692|768692|770642|768642|30
1644854980000|2022-02-14 16:09:40|770650.7|768650.7|770284.5|768284.5|770682.6|768682.6|770261.4|768261.4|35
1644854990000|2022-02-14 16:09:50|770242.3|768242.3|770188.3|768188.3|770328.3|768328.3|770187.5|768187.5|28
1644855000000|2022-02-14 16:10:00|770192.8|768192.8|770239.5|768239.5|770331.2|768331.2|770165.4|768165.4|37
1644855010000|2022-02-14 16:10:10|770244.1|768244.1|770272.8|768272.8|770280.4|768280.4|770115.9|768115.9|28
1644855020000|2022-02-14 16:10:20|770280.2|768280.2|770306.5|768306.5|770334.7|768334.7|770244.7|768244.7|27
1644855030000|2022-02-14 16:10:30|770290.2|768290.2|770272.8|768272.8|770316.2|768316.2|770232.3|768232.3|26
1644855040000|2022-02-14 16:10:40|770303.2|768303.2|770246.9|768246.9|770352.8|768352.8|770239.8|768239.8|32
1644855050000|2022-02-14 16:10:50|770262|768262|770486.9|768486.9|770525.1|768525.1|770262|768262|27
1644855060000|2022-02-14 16:11:00|770511.1|768511.1|770535.5|768535.5|770611.7|768611.7|770510.6|768510.6|33
1644855070000|2022-02-14 16:11:10|770533.9|768533.9|770412.8|768412.8|770548.8|768548.8|770282|768282|36
1644855080000|2022-02-14 16:11:20|770401.4|768401.4|770515.3|768515.3|770563.5|768563.5|770372.2|768372.2|30
1644855090000|2022-02-14 16:11:30|770497.1|768497.1|770595.9|768595.9|770597|768597|770490.2|768490.2|28
1644855100000|2022-02-14 16:11:40|770624.2|768624.2|770413.2|768413.2|770624.2|768624.2|770382|768382|30
1644855110000|2022-02-14 16:11:50|770414|768414|770321|768321|770414|768414|770303|768303|29
1644855120000|2022-02-14 16:12:00|770317.9|768317.9|770405.1|768405.1|770411.7|768411.7|770317.9|768317.9|30
1644855130000|2022-02-14 16:12:10|770402.9|768402.9|770257.6|768257.6|770402.9|768402.9|770245|768245|31
1644855140000|2022-02-14 16:12:20|770256.5|768256.5|770270.3|768270.3|770336.8|768336.8|770222.6|768222.6|28
1644855150000|2022-02-14 16:12:30|770243.9|768243.9|770278.9|768278.9|770346.7|768346.7|770173.4|768173.4|34
1644855160000|2022-02-14 16:12:40|770273.6|768273.6|770064.8|768064.8|770288.9|768288.9|770042.6|768042.6|33
1644855170000|2022-02-14 16:12:50|770054.9|768054.9|770058.5|768058.5|770092.2|768092.2|770030.4|768030.4|31
1644855180000|2022-02-14 16:13:00|770083.4|768083.4|769940.1|767940.1|770105.4|768105.4|769928.4|767928.4|35
1644855190000|2022-02-14 16:13:10|769940.8|767940.8|769790.4|767790.4|769944.3|767944.3|769733.3|767733.3|36
1644855200000|2022-02-14 16:13:20|769790.5|767790.5|769671.2|767671.2|769811.2|767811.2|769671.2|767671.2|33
1644855210000|2022-02-14 16:13:30|769664|767664|769705.9|767705.9|769706.3|767706.3|769650.3|767650.3|30
1644855220000|2022-02-14 16:13:40|769686.8|767686.8|769748.8|767748.8|769749.5|767749.5|769683.2|767683.2|29
1644855230000|2022-02-14 16:13:50|769745.4|767745.4|769833|767833|769871.7|767871.7|769742.2|767742.2|31
1644855240000|2022-02-14 16:14:00|769831.8|767831.8|769887.6|767887.6|769888.8|767888.8|769813|767813|31
1644855250000|2022-02-14 16:14:10|769879|767879|769839.3|767839.3|769879|767879|769833.4|767833.4|36
1644855260000|2022-02-14 16:14:20|769847.7|767847.7|769950.4|767950.4|769995.8|767995.8|769845.5|767845.5|35
1644855270000|2022-02-14 16:14:30|769949|767949|769898.8|767898.8|769951.7|767951.7|769859.5|767859.5|31
1644855280000|2022-02-14 16:14:40|769900.9|767900.9|769893.8|767893.8|769933|767933|769864.3|767864.3|28
1644855290000|2022-02-14 16:14:50|769908.2|767908.2|769955.8|767955.8|769955.8|767955.8|769871.7|767871.7|32
1644855300000|2022-02-14 16:15:00|769889.2|767889.2|769889.5|767889.5|769922.5|767922.5|769854.2|767854.2|30
1644855310000|2022-02-14 16:15:10|769852.7|767852.7|769773.9|767773.9|769852.7|767852.7|769716.7|767716.7|35
1644855320000|2022-02-14 16:15:20|769797|767797|769811.7|767811.7|769829.6|767829.6|769769.4|767769.4|33
1644855330000|2022-02-14 16:15:30|769820.3|767820.3|769874.1|767874.1|769894.1|767894.1|769794.9|767794.9|35
1644855340000|2022-02-14 16:15:40|769875.3|767875.3|769807|767807|769891|767891|769772.4|767772.4|33
1644855350000|2022-02-14 16:15:50|769818.2|767818.2|769828.7|767828.7|769828.7|767828.7|769782.6|767782.6|23
1644855360000|2022-02-14 16:16:00|769827.7|767827.7|769760.6|767760.6|769829.7|767829.7|769754|767754|34
1644855370000|2022-02-14 16:16:10|769763.9|767763.9|769756.1|767756.1|769790.3|767790.3|769718.4|767718.4|32
1644855380000|2022-02-14 16:16:20|769752.9|767752.9|769805.6|767805.6|769810|767810|769713|767713|31
1644855390000|2022-02-14 16:16:30|769798.4|767798.4|769754.6|767754.6|769809.2|767809.2|769724.5|767724.5|35
1644855400000|2022-02-14 16:16:40|769763.2|767763.2|769787.6|767787.6|769802|767802|769747.8|767747.8|33
1644855410000|2022-02-14 16:16:50|769773.4|767773.4|769904.5|767904.5|769921.4|767921.4|769764.9|767764.9|28
1644855420000|2022-02-14 16:17:00|769905.3|767905.3|769844.5|767844.5|769956.7|767956.7|769788.5|767788.5|40
1644855430000|2022-02-14 16:17:10|769858.6|767858.6|770206|768206|770206|768206|769846.3|767846.3|34
1644855440000|2022-02-14 16:17:20|770232.6|768232.6|770190.5|768190.5|770268.2|768268.2|770100.5|768100.5|38
1644855450000|2022-02-14 16:17:30|770191.4|768191.4|770314.3|768314.3|770316.8|768316.8|770165.6|768165.6|38
1644855460000|2022-02-14 16:17:40|770315.6|768315.6|770274.9|768274.9|770334.9|768334.9|770264.2|768264.2|26
1644855470000|2022-02-14 16:17:50|770269.4|768269.4|770493.2|768493.2|770505.3|768505.3|770267.7|768267.7|34
1644855480000|2022-02-14 16:18:00|770473.7|768473.7|770398.4|768398.4|770516.9|768516.9|770398.4|768398.4|35
1644855490000|2022-02-14 16:18:10|770395.1|768395.1|770392.2|768392.2|770422.9|768422.9|770378.6|768378.6|25
1644855500000|2022-02-14 16:18:20|770411.1|768411.1|770242.3|768242.3|770422.1|768422.1|770238.1|768238.1|33
1644855510000|2022-02-14 16:18:30|770229.5|768229.5|770143.7|768143.7|770255.4|768255.4|770137.4|768137.4|35
1644855520000|2022-02-14 16:18:40|770144.9|768144.9|770194.3|768194.3|770238.2|768238.2|770139.6|768139.6|26
1644855530000|2022-02-14 16:18:50|770185.4|768185.4|770170.7|768170.7|770200.4|768200.4|770157.7|768157.7|29
1644855540000|2022-02-14 16:19:00|770151.1|768151.1|770044.2|768044.2|770163.1|768163.1|770012.8|768012.8|34
1644855550000|2022-02-14 16:19:10|770038.6|768038.6|770144.2|768144.2|770181.7|768181.7|770006.1|768006.1|32
1644855560000|2022-02-14 16:19:20|770145.4|768145.4|770165.2|768165.2|770176.6|768176.6|770056.2|768056.2|30
1644855570000|2022-02-14 16:19:30|770165.4|768165.4|770172.1|768172.1|770239.9|768239.9|770145.9|768145.9|35
1644855580000|2022-02-14 16:19:40|770175.7|768175.7|770187.1|768187.1|770235.3|768235.3|770161.4|768161.4|32
1644855590000|2022-02-14 16:19:50|770215.2|768215.2|770180.5|768180.5|770233|768233|770155|768155|27
1644855600000|2022-02-14 16:20:00|770176.6|768176.6|770214.9|768214.9|770331.7|768331.7|770164.9|768164.9|35
1644855610000|2022-02-14 16:20:10|770246.4|768246.4|770270|768270|770270|768270|770210.1|768210.1|22
1644855620000|2022-02-14 16:20:20|770672.5|768672.5|770534|768534|770685.1|768685.1|770446.8|768446.8|36
1644855630000|2022-02-14 16:20:30|770482.7|768482.7|770534|768534|770668|768668|770482.7|768482.7|35
1644855640000|2022-02-14 16:20:40|770576.7|768576.7|770443.6|768443.6|770580.2|768580.2|770373|768373|31
1644855650000|2022-02-14 16:20:50|770404.9|768404.9|770261.3|768261.3|770404.9|768404.9|770261.3|768261.3|29
1644855660000|2022-02-14 16:21:00|770255.5|768255.5|770385.1|768385.1|770398.3|768845.5|769845.5|768228.9|35
1644855670000|2022-02-14 16:21:10|770397.7|768397.7|770375.9|768375.9|770425.7|768425.7|770357.1|768357.1|30
1644855680000|2022-02-14 16:21:20|770368.5|768368.5|770260.1|768260.1|770384|768384|770260.1|768260.1|28
1644855690000|2022-02-14 16:21:30|770233.1|768233.1|770235.9|768235.9|770290.8|768290.8|770196.5|768196.5|30
1644855700000|2022-02-14 16:21:40|770240|768240|770338.4|768338.4|770358|768866.1|769792|768216.5|30
1644855710000|2022-02-14 16:21:50|770352.9|768352.9|770234.8|768234.8|770352.9|768352.9|770183.8|768183.8|33
1644855720000|2022-02-14 16:22:00|770210.2|768210.2|770176.9|768176.9|770263.4|768263.4|770173.9|768173.9|34
1644855730000|2022-02-14 16:22:10|770166.4|768166.4|770035.6|768035.6|770166.4|768166.4|770006.9|768006.9|32
1644855740000|2022-02-14 16:22:20|770045.4|768045.4|770006.6|768006.6|770059.9|768059.9|769989.8|767989.8|31
1644855750000|2022-02-14 16:22:30|770010.5|768010.5|770061.1|768061.1|770088.8|768088.8|770003.9|768003.9|32
1644855760000|2022-02-14 16:22:40|770069.9|768069.9|770241.2|768241.2|770258.8|768258.8|770065.7|768065.7|33
1644855770000|2022-02-14 16:22:50|770253.2|768253.2|770240|768240|770269|768269|770171.5|768171.5|34
1644855780000|2022-02-14 16:23:00|770237.8|768237.8|770148.5|768148.5|770237.8|768237.8|770107.7|768107.7|35
1644855790000|2022-02-14 16:23:10|770149.8|768149.8|770203.4|768203.4|770207.9|768207.9|770121|768121|32
1644855800000|2022-02-14 16:23:20|770216.1|768216.1|770159|768159|770247.5|768247.5|770130.1|768130.1|35
1644855810000|2022-02-14 16:23:30|770168.2|768168.2|770316.5|768316.5|770316.5|768316.5|770055.8|768055.8|30
1644855820000|2022-02-14 16:23:40|770336.4|768336.4|770377.8|768377.8|770377.8|768377.8|770323.5|768323.5|29
1644855830000|2022-02-14 16:23:50|770376.2|768376.2|770397.4|768397.4|770416.3|768416.3|770323.1|768323.1|27
1644855840000|2022-02-14 16:24:00|770392.4|768392.4|770472.4|768472.4|770486.9|768486.9|770382.2|768382.2|31
1644855850000|2022-02-14 16:24:10|770430.7|768430.7|770305.4|768305.4|770487.6|768487.6|770187.1|768187.1|33
1644855860000|2022-02-14 16:24:20|770315.3|768315.3|770319.9|768319.9|770326.7|768326.7|770287|768287|31
1644855870000|2022-02-14 16:24:30|770314.3|768314.3|770382.3|768382.3|770410.8|768410.8|770314.3|768314.3|28
1644855880000|2022-02-14 16:24:40|770381|768381|770321|768321|770387|768387|770319.2|768319.2|29
1644855890000|2022-02-14 16:24:50|770329.6|768329.6|770341.9|768341.9|770360.2|768360.2|770310.9|768310.9|24
1644855900000|2022-02-14 16:25:00|770377.2|768377.2|770429|768429|770438.1|768438.1|770367.3|768367.3|36
1644855910000|2022-02-14 16:25:10|770388.9|768388.9|770360|768360|770422.5|768422.5|770339.2|768339.2|33
1644855920000|2022-02-14 16:25:20|770352.5|768352.5|770327.5|768327.5|770370.5|768370.5|770325.2|768325.2|33
1644855930000|2022-02-14 16:25:30|770328|768328|770428.1|768428.1|770433.7|768433.7|770319|768319|34
1644855940000|2022-02-14 16:25:40|770423.5|768423.5|770411.2|768411.2|770447.6|768447.6|770411.2|768411.2|30
1644855950000|2022-02-14 16:25:50|770396.1|768396.1|770382.9|768382.9|770422.8|768422.8|770361.6|768361.6|31
1644855960000|2022-02-14 16:26:00|770377.5|768377.5|770260.6|768260.6|770419.4|768419.4|770253.2|768253.2|32
1644855970000|2022-02-14 16:26:10|770270.2|768270.2|770294.4|768294.4|770311.5|768311.5|770156.9|768156.9|34
1644855980000|2022-02-14 16:26:20|770280.4|768280.4|770311.5|768311.5|770354.6|768354.6|770251.5|768251.5|34
1644855990000|2022-02-14 16:26:30|770301.7|768301.7|770231.5|768231.5|770309|768309|770229.8|768229.8|22
1644856000000|2022-02-14 16:26:40|770234.7|768234.7|770219.3|768219.3|770244.8|768244.8|770205.9|768205.9|24
1644856010000|2022-02-14 16:26:50|770215.4|768215.4|770195.9|768195.9|770215.4|768215.4|770158|768158|28
1644856020000|2022-02-14 16:27:00|770188.7|768188.7|770345.9|768345.9|770382.7|768852.8|769852.8|768179.2|33
1644856030000|2022-02-14 16:27:10|770362.1|768362.1|770340.9|768340.9|770405.9|768405.9|770329.4|768329.4|31
1644856040000|2022-02-14 16:27:20|770352.1|768352.1|770231.4|768231.4|770370.5|768370.5|770230.1|768230.1|35
1644856050000|2022-02-14 16:27:30|770230.3|768230.3|770237.3|768237.3|770250.7|768250.7|770201|768201|31
1644856060000|2022-02-14 16:27:40|770239.7|768239.7|770324.1|768324.1|770324.1|768324.1|770239.7|768239.7|21
1644856070000|2022-02-14 16:27:50|770299.4|768299.4|770410.2|768410.2|770437.5|768437.5|770299.4|768299.4|25
1644856080000|2022-02-14 16:28:00|770413.8|768413.8|770446|768446|770449.2|768449.2|770383.9|768383.9|32
1644856090000|2022-02-14 16:28:10|770443.7|768443.7|770456|768456|770456|768456|770385.4|768385.4|25
1644856100000|2022-02-14 16:28:20|770461.5|768461.5|770459.7|768459.7|770472.5|768472.5|770379.6|768379.6|32
1644856110000|2022-02-14 16:28:30|770433.3|768433.3|770340.8|768340.8|770433.3|768433.3|770328.3|768328.3|29
1644856120000|2022-02-14 16:28:40|770322.8|768322.8|770348.8|768348.8|770386.5|768386.5|770292.6|768292.6|32
1644856130000|2022-02-14 16:28:50|770349.9|768349.9|770447.1|768447.1|770447.1|768447.1|770342.8|768342.8|26
1644856140000|2022-02-14 16:29:00|770436.2|768436.2|770457.6|768457.6|770462.9|768967.6|769942.1|768436.2|29
1644856150000|2022-02-14 16:29:10|770458.1|768458.1|770433.7|768433.7|770474.6|768987.2|769931.9|768397.8|29
1644856160000|2022-02-14 16:29:20|770422.3|768422.3|770445.9|768445.9|770445.9|768445.9|770377|768377|26
1644856170000|2022-02-14 16:29:30|770424.4|768424.4|769952.9|768952.9|770476.1|768997.1|769941.5|768420.2|29
1644856180000|2022-02-14 16:29:40|769943.1|768943.1|770371.8|768371.8|770383.3|768963.4|769936.3|768341.5|30
1644856190000|2022-02-14 16:29:50|770369.3|768369.3|770427.4|768427.4|770427.4|768427.4|770352.6|768352.6|20
1644856200000|2022-02-14 16:30:00|770444|768444|770405.1|768405.1|770446.2|768446.2|770400.6|768400.6|25
1644856210000|2022-02-14 16:30:10|770401.7|768401.7|770364.9|768364.9|770401.7|768401.7|770335.9|768335.9|27
1644856220000|2022-02-14 16:30:20|770360|768360|770375.4|768375.4|770411.8|768411.8|770360|768360|24
1644856230000|2022-02-14 16:30:30|770377.2|768377.2|770332.9|768332.9|770409.2|768409.2|770318.1|768318.1|28
1644856240000|2022-02-14 16:30:40|770338.5|768338.5|770368.4|768368.4|770404.3|768404.3|770238.5|768238.5|21
1644856250000|2022-02-14 16:30:50|770391.3|768391.3|770389.7|768389.7|770496.5|769042.1|770042.1|768368.9|27
1644856260000|2022-02-14 16:31:00|770441.3|768441.3|770382.1|768382.1|770441.3|768441.3|770308.3|768308.3|26
1644856270000|2022-02-14 16:31:10|770382.2|768382.2|770408.7|768408.7|770416.5|768416.5|770335.6|768335.6|25
1644856280000|2022-02-14 16:31:20|770397.9|768397.9|770412.3|768412.3|770423.9|768423.9|770395.4|768395.4|20
1644856290000|2022-02-14 16:31:30|770412.4|768412.4|770416.1|768416.1|770428|768428|770381.8|768381.8|20
1644856300000|2022-02-14 16:31:40|770419.7|768419.7|770394|768394|770420.5|768420.5|770385.1|768385.1|28
1644856310000|2022-02-14 16:31:50|770426.6|768426.6|770442|768442|770463.7|768946.8|769946.8|768393.7|30
1644856320000|2022-02-14 16:32:00|770447.5|768447.5|770382.3|768382.3|770474.1|768474.1|770382.3|768382.3|32
1644856330000|2022-02-14 16:32:10|770384.7|768384.7|770536.4|768536.4|770694.3|768694.3|770363.4|768363.4|26
1644856340000|2022-02-14 16:32:20|770539.9|768539.9|770554.7|768554.7|770564.6|768564.6|770532.4|768532.4|20
1644856350000|2022-02-14 16:32:30|770553.8|768553.8|770692.8|768692.8|770694.3|768694.3|770532.3|768532.3|25
1644856360000|2022-02-14 16:32:40|770697.8|768697.8|770744.8|768744.8|770785.1|768785.1|770686.3|768686.3|27
1644856370000|2022-02-14 16:32:50|770756.9|768756.9|770832.6|768832.6|770879.2|768879.2|770756.9|768756.9|27
1644856380000|2022-02-14 16:33:00|770824.9|768824.9|770869.7|768869.7|770913.8|768913.8|770824.9|768824.9|23
1644856390000|2022-02-14 16:33:10|770916.5|768916.5|771002.9|769002.9|771034.2|769507.1|770467.9|768872.3|33
1644856400000|2022-02-14 16:33:20|771028.3|769028.3|771035.2|769035.2|771035.2|769035.2|770924.9|768924.9|28
1644856410000|2022-02-14 16:33:30|771005.9|769005.9|771053.6|769053.6|771062.3|769062.3|771001|769001|32
1644856420000|2022-02-14 16:33:40|771062.7|769062.7|770254.2|767281.2|772467.9|770330.8|768839.5|766839.5|37
1644856430000|2022-02-14 16:33:50|768299|765326|768315.3|766315.3|768315.3|766315.3|767942|765326|28
1644856440000|2022-02-14 16:34:00|768303.1|766303.1|769009.5|767009.5|769009.5|767009.5|768281.4|766281.4|23
1644856450000|2022-02-14 16:34:10|770628.6|768628.6|770075.5|768075.5|770635.4|768635.4|769528.7|767528.7|38
1644856460000|2022-02-14 16:34:20|770042|768042|769459.4|767459.4|770070.9|768070.9|769428.9|767428.9|40
1644856470000|2022-02-14 16:34:30|769488.8|767488.8|769279.3|767279.3|769488.8|767488.8|768630.2|766630.2|39
1644856480000|2022-02-14 16:34:40|769184.7|767184.7|769665.9|767665.9|769999.8|767999.8|769097.5|767097.5|39
1644856490000|2022-02-14 16:34:50|769720.4|767720.4|769986.3|767986.3|770505.1|768505.1|769686.7|767686.7|40
1644856500000|2022-02-14 16:35:00|769979.1|767979.1|768116.3|766116.3|770008.2|768008.2|767875|765875|38
1644856510000|2022-02-14 16:35:10|768218.7|766218.7|768415.8|766415.8|768742.7|766742.7|767764.4|765764.4|40
1644856520000|2022-02-14 16:35:20|768410.3|766410.3|767120.8|765120.8|768769|766769|766287.9|764287.9|40
1644856530000|2022-02-14 16:35:30|767055.5|765055.5|767412.7|765412.7|767714.6|765714.6|766632.3|764632.3|40
1644856540000|2022-02-14 16:35:40|767436.6|765436.6|767527.2|765527.2|768350.1|766350.1|767436.6|765436.6|40
1644856550000|2022-02-14 16:35:50|767560.6|765560.6|768072.5|766072.5|768746.5|766746.5|767533.1|765533.1|40
1644856560000|2022-02-14 16:36:00|768054.1|766054.1|768399.5|766399.5|768656.9|766656.9|767897.9|765897.9|39
1644856570000|2022-02-14 16:36:10|768389.3|766389.3|768119.5|766119.5|768763.8|766763.8|768097|766097|40
1644856580000|2022-02-14 16:36:20|768089.2|766089.2|767727|765727|768203.5|766203.5|767727|765727|38
1644856590000|2022-02-14 16:36:30|767639.1|765639.1|767632.2|765632.2|767895.7|765895.7|767513.8|765513.8|39
1644856600000|2022-02-14 16:36:40|767426|765426|767775.7|765775.7|768276.5|766276.5|767347.9|765347.9|40
1644856610000|2022-02-14 16:36:50|767762.5|765762.5|767138.5|765138.5|767820.3|765820.3|767138.5|765138.5|38
1644856620000|2022-02-14 16:37:00|767117.9|765117.9|767811|765811|767812|765812|766993.1|764993.1|40
1644856630000|2022-02-14 16:37:10|767802.3|765802.3|767803.2|765803.2|767891.5|765891.5|767635.7|765635.7|39
1644856640000|2022-02-14 16:37:20|767821.2|765821.2|768110.1|766110.1|768110.1|766110.1|767509|765509|40
1644856650000|2022-02-14 16:37:30|768150.9|766150.9|767780.1|765780.1|768150.9|766150.9|767458|765458|36
1644856660000|2022-02-14 16:37:40|767703.8|765703.8|768408.1|766408.1|768408.1|766408.1|767691.9|765691.9|37
1644856670000|2022-02-14 16:37:50|768401.9|766401.9|769001.7|767001.7|769162.7|767162.7|768401.9|766401.9|38
1644856680000|2022-02-14 16:38:00|768870.5|766870.5|768949.2|766949.2|768949.2|766949.2|768534.5|766534.5|35
1644856690000|2022-02-14 16:38:10|768944.2|766944.2|768436.3|766436.3|768978.7|766978.7|768331.2|766331.2|37
1644856700000|2022-02-14 16:38:20|768429.5|766429.5|768438.5|766438.5|768478.6|766478.6|768312.2|766312.2|37
1644856710000|2022-02-14 16:38:30|768440.7|766440.7|768762|766762|768782.4|766782.4|768426|766426|37
1644856720000|2022-02-14 16:38:40|768742.1|766742.1|768367.8|766367.8|768822.6|766822.6|768367.8|766367.8|30
1644856730000|2022-02-14 16:38:50|768191.2|766191.2|768512.5|766512.5|768829.9|766829.9|768191.2|766191.2|36
1644856740000|2022-02-14 16:39:00|768502.1|766502.1|768304.5|766304.5|768502.1|766502.1|768296.2|766296.2|32
1644856750000|2022-02-14 16:39:10|768342.8|766342.8|768075.5|766075.5|768369.1|766369.1|768059.1|766059.1|35
1644856760000|2022-02-14 16:39:20|768084.7|766084.7|767496.4|765496.4|768089.3|766089.3|767482.2|765482.2|37
1644856770000|2022-02-14 16:39:30|767478.3|765478.3|767717.7|765717.7|767789.2|765789.2|767478.3|765478.3|40
1644856780000|2022-02-14 16:39:40|767709|765709|767645.2|765645.2|767763.5|765763.5|767623|765623|31
1644856790000|2022-02-14 16:39:50|767630.8|765630.8|767483.1|765483.1|767667.4|765667.4|767305.2|765305.2|38
1644856800000|2022-02-14 16:40:00|767479.4|765479.4|767392.8|765392.8|767552.2|765552.2|767365|765365|40
1644856810000|2022-02-14 16:40:10|767400.5|765400.5|767905.9|765905.9|767905.9|765905.9|767238.1|765238.1|37
1644856820000|2022-02-14 16:40:20|767916.9|765916.9|767989.5|765989.5|768112.4|766112.4|767871.8|765871.8|36
1644856830000|2022-02-14 16:40:30|767978.2|765978.2|768075.7|766075.7|768116.5|766116.5|767965.5|765965.5|34
1644856840000|2022-02-14 16:40:40|768079.9|766079.9|768279.4|766279.4|768307.2|766307.2|768033.2|766033.2|36
1644856850000|2022-02-14 16:40:50|768251.5|766251.5|768103.2|766103.2|768291.1|766291.1|768076.9|766076.9|30
1644856860000|2022-02-14 16:41:00|768110.8|766110.8|768331.3|766331.3|768331.3|766331.3|768061.9|766061.9|28
1644856870000|2022-02-14 16:41:10|768308.9|766308.9|768313|766313|768329.3|766329.3|768160.7|766160.7|31
1644856880000|2022-02-14 16:41:20|768294.6|766294.6|768138|766138|768375|766375|768118|766118|32
1644856890000|2022-02-14 16:41:30|768163.1|766163.1|768266.1|766266.1|768367.2|766367.2|768132.5|766132.5|29
1644856900000|2022-02-14 16:41:40|768268.4|766268.4|768461.7|766461.7|768490.2|766490.2|768236.2|766236.2|33
1644856910000|2022-02-14 16:41:50|768471.3|766471.3|768501.6|766501.6|768504|766504|768445.5|766445.5|24
1644856920000|2022-02-14 16:42:00|768506.2|766506.2|768504.8|766504.8|768544.1|766544.1|768474.5|766474.5|31
1644856930000|2022-02-14 16:42:10|768505|766505|768714.6|766714.6|769262.6|767262.6|768505|766505|35
1644856940000|2022-02-14 16:42:20|768731.4|766731.4|768789|766789|768840.7|766840.7|768576.4|766576.4|37
1644856950000|2022-02-14 16:42:30|768789.6|766789.6|769060.9|767060.9|769118.4|767118.4|768736.9|766736.9|32
1644856960000|2022-02-14 16:42:40|769072.6|767072.6|768775.6|766775.6|769079|767079|768757.1|766757.1|36
1644856970000|2022-02-14 16:42:50|768647.8|766647.8|768769.5|766769.5|768923.5|766923.5|768647.8|766647.8|34
1644856980000|2022-02-14 16:43:00|768719.1|766719.1|768876.8|766876.8|768975.7|766975.7|768719.1|766719.1|33
1644856990000|2022-02-14 16:43:10|768908.9|766908.9|768873.9|766873.9|769004.5|767004.5|768826.7|766826.7|34
1644857000000|2022-02-14 16:43:20|768796.1|766796.1|768878.8|766878.8|768901.8|766901.8|768782.7|766782.7|35
1644857010000|2022-02-14 16:43:30|768881.4|766881.4|768835|766835|768885|766885|768770.6|766770.6|29
1644857020000|2022-02-14 16:43:40|768809.6|766809.6|768525.7|766525.7|768838.5|766838.5|768483|766483|33
1644857030000|2022-02-14 16:43:50|768516.4|766516.4|768086.7|766086.7|768516.4|766516.4|768073.3|766073.3|33
1644857040000|2022-02-14 16:44:00|768067.1|766067.1|768315.1|766315.1|768398.6|766398.6|768067.1|766067.1|32
1644857050000|2022-02-14 16:44:10|768332.6|766332.6|768378.2|766378.2|768383.7|766383.7|768291|766291|34
1644857060000|2022-02-14 16:44:20|768353.7|766353.7|768357.6|766357.6|768383.6|766383.6|768312.9|766312.9|25
1644857070000|2022-02-14 16:44:30|768354.6|766354.6|768331.8|766331.8|768354.6|766354.6|768251.8|766251.8|34
1644857080000|2022-02-14 16:44:40|768337.6|766337.6|768386.1|766386.1|768415.1|766415.1|768332.7|766332.7|32
1644857090000|2022-02-14 16:44:50|768392.2|766392.2|768404.7|766404.7|768435.9|766435.9|768372.8|766372.8|32
1644857100000|2022-02-14 16:45:00|768430.2|766430.2|768361.2|766361.2|768448.3|766448.3|768344.9|766344.9|33
1644857110000|2022-02-14 16:45:10|768360.8|766360.8|768339.2|766339.2|768391.8|766391.8|768305.6|766305.6|35
1644857120000|2022-02-14 16:45:20|768317.1|766317.1|768412.5|766412.5|768452.6|766452.6|768271.1|766271.1|31
1644857130000|2022-02-14 16:45:30|768433.2|766433.2|768393|766393|768450.8|766450.8|768345.3|766345.3|32
1644857140000|2022-02-14 16:45:40|768348.9|766348.9|768426.3|766426.3|768427.5|766427.5|768348.9|766348.9|30
1644857150000|2022-02-14 16:45:50|768425.7|766425.7|768437.4|766437.4|768460.3|766460.3|768412|766412|26
1644857160000|2022-02-14 16:46:00|768424.2|766424.2|768479.1|766479.1|768501.7|766501.7|768424.2|766424.2|29
1644857170000|2022-02-14 16:46:10|768468.1|766468.1|768491|766491|768516.7|766516.7|768444.6|766444.6|27
1644857180000|2022-02-14 16:46:20|768485.4|766485.4|768476.9|766476.9|768540.5|766540.5|768416.8|766416.8|28
1644857190000|2022-02-14 16:46:30|768486.7|766486.7|768493.7|766493.7|768543.8|766543.8|768464.4|766464.4|32
1644857200000|2022-02-14 16:46:40|768519|766519|768554.8|766554.8|768571.9|766571.9|768485.4|766485.4|31
1644857210000|2022-02-14 16:46:50|768510.7|766510.7|768493.5|766493.5|768670|766670|768459|766459|38
1644857220000|2022-02-14 16:47:00|768518.2|766518.2|768640.3|766640.3|768645.8|766645.8|768479.4|766479.4|37
1644857230000|2022-02-14 16:47:10|768606|766606|768629.7|766629.7|768656.2|766656.2|768571|766571|40
1644857240000|2022-02-14 16:47:20|768636.3|766636.3|768547.6|766547.6|768642.3|766642.3|768542.1|766542.1|38
1644857250000|2022-02-14 16:47:30|768518.8|766518.8|768451.3|766451.3|768530.9|766530.9|768451.3|766451.3|35
1644857260000|2022-02-14 16:47:40|768491.3|766491.3|768483.2|766483.2|768507|766507|768457.8|766457.8|34
1644857270000|2022-02-14 16:47:50|768486.5|766486.5|768427.6|766427.6|768487.4|766487.4|768385.7|766385.7|37
1644857280000|2022-02-14 16:48:00|768428.4|766428.4|768443|766443|768486.2|766486.2|768387.3|766387.3|30
1644857290000|2022-02-14 16:48:10|768443.5|766443.5|767765.3|765765.3|768471.5|766471.5|767765.3|765765.3|35
1644857300000|2022-02-14 16:48:20|767774.3|765774.3|767486.7|765486.7|767805.6|765805.6|767328|765328|39
1644857310000|2022-02-14 16:48:30|767494.9|765494.9|767733.1|765733.1|767733.1|765733.1|767487.3|765487.3|28
1644857320000|2022-02-14 16:48:40|767808.4|765808.4|767662.5|765662.5|767833.8|765833.8|767653.7|765653.7|38
1644857330000|2022-02-14 16:48:50|767713|765713|767802.7|765802.7|767946.1|765946.1|767713|765713|31
1644857340000|2022-02-14 16:49:00|767820.2|765820.2|767852.5|765852.5|767944.6|765944.6|767795.9|765795.9|38
1644857350000|2022-02-14 16:49:10|767852.4|765852.4|767958.6|765958.6|768302.6|766302.6|767837.7|765837.7|39
1644857360000|2022-02-14 16:49:20|768009.3|766009.3|768026.6|766026.6|768150.3|766150.3|768000.1|766000.1|37
1644857370000|2022-02-14 16:49:30|768003.5|766003.5|767713.7|765713.7|768061|766061|767627.8|765627.8|33
1644857380000|2022-02-14 16:49:40|767720.5|765720.5|767909.1|765909.1|767909.1|765909.1|767615.9|765615.9|38
1644857390000|2022-02-14 16:49:50|767906.5|765906.5|767586.6|765586.6|767906.5|765906.5|767557.2|765557.2|38
1644857400000|2022-02-14 16:50:00|767633.4|765633.4|767459.2|765459.2|767645.8|765645.8|767338|765338|39
1644857410000|2022-02-14 16:50:10|767479|765479|767670.4|765670.4|767696.7|765696.7|767446.2|765446.2|38
1644857420000|2022-02-14 16:50:20|767654.7|765654.7|767837.4|765837.4|767952.6|765952.6|767654.7|765654.7|38
1644857430000|2022-02-14 16:50:30|767821.9|765821.9|767586.3|765586.3|767913.7|765913.7|767500.3|765500.3|34
1644857440000|2022-02-14 16:50:40|767595.2|765595.2|767563.4|765563.4|767700.2|765700.2|767546.5|765546.5|38
1644857450000|2022-02-14 16:50:50|767604.9|765604.9|767736.1|765736.1|767783.7|765783.7|767541.5|765541.5|33
1644857460000|2022-02-14 16:51:00|767738.4|765738.4|767745.6|765745.6|767764.4|765764.4|767621.2|765621.2|33
1644857470000|2022-02-14 16:51:10|767731.3|765731.3|767714.9|765714.9|767767.5|765767.5|767613.8|765613.8|35
1644857480000|2022-02-14 16:51:20|767650.1|765650.1|767775.9|765775.9|767792.5|765792.5|767650.1|765650.1|35
1644857490000|2022-02-14 16:51:30|767665.5|765665.5|767728.7|765728.7|767738.8|765738.8|767619|765619|32
1644857500000|2022-02-14 16:51:40|767770.5|765770.5|767339.1|765339.1|767786.2|765786.2|767314.2|765314.2|30
1644857510000|2022-02-14 16:51:50|767343.1|765343.1|767388.4|765388.4|767452.2|765452.2|767306.6|765306.6|35
1644857520000|2022-02-14 16:52:00|767367.4|765367.4|767283.8|765283.8|767473.6|765473.6|767283.8|765283.8|35
1644857530000|2022-02-14 16:52:10|767302.5|765302.5|767322.2|765322.2|767335.7|765335.7|767238.4|765238.4|40
1644857540000|2022-02-14 16:52:20|767310.9|765310.9|767423.9|765423.9|767449.7|765449.7|767301.7|765301.7|33
1644857550000|2022-02-14 16:52:30|767420.9|765420.9|767420.8|765420.8|767458.2|765458.2|767376|765376|33
1644857560000|2022-02-14 16:52:40|767429.2|765429.2|767437.5|765437.5|767458|765458|767351.4|765351.4|30
1644857570000|2022-02-14 16:52:50|767393.8|765393.8|767396.2|765396.2|767435.5|765435.5|767377.2|765377.2|26
1644857580000|2022-02-14 16:53:00|767405.8|765405.8|767382.1|765382.1|767448.2|765448.2|767369.9|765369.9|25
1644857590000|2022-02-14 16:53:10|767434.5|765434.5|767543.5|765543.5|767843|765843|767434.5|765434.5|36
1644857600000|2022-02-14 16:53:20|767459.7|765459.7|767320.6|765320.6|767465.5|765465.5|767320.6|765320.6|30
1644857610000|2022-02-14 16:53:30|767311.9|765311.9|766852.9|764852.9|767354.7|765354.7|766826.6|764826.6|37
1644857620000|2022-02-14 16:53:40|766878.3|764878.3|766988.8|764988.8|767045.5|765045.5|766857.1|764857.1|36
1644857630000|2022-02-14 16:53:50|766987|764987|766981.4|764981.4|767080.3|765080.3|766981.4|764981.4|34
1644857640000|2022-02-14 16:54:00|766980|764980|767104.3|765104.3|767132.6|765132.6|766952.7|764952.7|36
1644857650000|2022-02-14 16:54:10|767143.7|765143.7|767112.8|765112.8|767171.1|765171.1|767092.6|765092.6|38
1644857660000|2022-02-14 16:54:20|767112.3|765112.3|767020|765020|767122.2|765122.2|767015.9|765015.9|37
1644857670000|2022-02-14 16:54:30|767035.7|765035.7|767272.7|765272.7|767272.9|765272.9|767017.9|765017.9|34
1644857680000|2022-02-14 16:54:40|767300.4|765300.4|767214.4|765214.4|767339.7|765339.7|767169.9|765169.9|39
1644857690000|2022-02-14 16:54:50|767198.6|765198.6|767458.6|765458.6|767462|765462|767196.4|765196.4|34
1644857700000|2022-02-14 16:55:00|767454.1|765454.1|767495.2|765495.2|767495.2|765495.2|767432.5|765432.5|31
1644857710000|2022-02-14 16:55:10|767505|765505|766993.8|764993.8|767542.5|765542.5|766993.8|764993.8|32
1644857720000|2022-02-14 16:55:20|766993.1|764993.1|767040.3|765040.3|767077.3|765077.3|766933.5|764933.5|37
1644857730000|2022-02-14 16:55:30|766951.4|764951.4|766968.4|764968.4|767065|765065|766951.4|764951.4|35
1644857740000|2022-02-14 16:55:40|766977.8|764977.8|766896.2|764896.2|766977.8|764977.8|766870.9|764870.9|38
1644857750000|2022-02-14 16:55:50|767080|765080|766991.6|764991.6|767171|765171|766891|764891|35
1644857760000|2022-02-14 16:56:00|766989.8|764989.8|767113.6|765113.6|767131.8|765131.8|766974.3|764974.3|35
1644857770000|2022-02-14 16:56:10|767096.1|765096.1|767057|765057|767109.9|765109.9|767025.2|765025.2|30
1644857780000|2022-02-14 16:56:20|767055.3|765055.3|767139.9|765139.9|767139.9|765139.9|767018.2|765018.2|31
1644857790000|2022-02-14 16:56:30|767132.2|765132.2|767081.8|765081.8|767331.9|765331.9|767081.8|765081.8|29
1644857800000|2022-02-14 16:56:40|767099.3|765099.3|767029.7|765029.7|767109.8|765109.8|766981.3|764981.3|35
1644857810000|2022-02-14 16:56:50|766996.6|764996.6|767064.1|765064.1|767071.6|765071.6|766913.1|764913.1|36
1644857820000|2022-02-14 16:57:00|767056.8|765056.8|767062.2|765062.2|767077.9|765077.9|767042.8|765042.8|31
1644857830000|2022-02-14 16:57:10|767058.7|765058.7|767080|765080|767086.1|765086.1|767047|765047|32
1644857840000|2022-02-14 16:57:20|767049.8|765049.8|766898.2|764898.2|767070.7|765070.7|766875.4|764875.4|27
1644857850000|2022-02-14 16:57:30|766897|764897|766871.3|764871.3|766905.4|764905.4|766842.3|764842.3|32
1644857860000|2022-02-14 16:57:40|766874.8|764874.8|766235.2|764235.2|766874.8|764874.8|766235.2|764235.2|37
1644857870000|2022-02-14 16:57:50|766217.9|764217.9|766221.3|764221.3|766237.1|764237.1|766153.4|764153.4|34
1644857880000|2022-02-14 16:58:00|766181.7|764181.7|766276.6|764276.6|766276.6|764276.6|766163.4|764163.4|37
1644857890000|2022-02-14 16:58:10|766288.7|764288.7|766595.9|764595.9|766613.8|764613.8|766288.7|764288.7|37
1644857900000|2022-02-14 16:58:20|766604.6|764604.6|766442.2|764442.2|766646.7|764646.7|766428.2|764428.2|40
1644857910000|2022-02-14 16:58:30|766445.2|764445.2|766434|764434|766511.2|764511.2|766413.3|764413.3|37
1644857920000|2022-02-14 16:58:40|766419.7|764419.7|766518.9|764518.9|766531.7|764531.7|766406.5|764406.5|36
1644857930000|2022-02-14 16:58:50|766520.9|764520.9|766343.6|764343.6|766520.9|764520.9|766337.8|764337.8|34
1644857940000|2022-02-14 16:59:00|766385.4|764385.4|766323.4|764323.4|766492.4|764492.4|766293.9|764293.9|35
1644857950000|2022-02-14 16:59:10|766331.9|764331.9|766101.9|764101.9|766333.4|764333.4|766101.9|764101.9|35
1644857960000|2022-02-14 16:59:20|766166.6|764166.6|766049.6|764049.6|766166.6|764166.6|766021.6|764021.6|29
1644857970000|2022-02-14 16:59:30|766051.1|764051.1|766024.5|764024.5|766063|764510.1|765508.6|763943.1|32
1644857980000|2022-02-14 16:59:40|766034.6|764034.6|766054.3|764054.3|766100.1|764100.1|765943.4|763943.4|32
1644857990000|2022-02-14 16:59:50|766056.3|764056.3|766043.4|764043.4|766126.8|764126.8|765986.1|763986.1|31
1644858000000|2022-02-14 17:00:00|766022.4|764022.4|766056.9|764056.9|766101.1|764101.1|766002.9|764002.9|34
1644858010000|2022-02-14 17:00:10|766045.4|764045.4|766047.7|764047.7|766083.6|764083.6|766015.3|764015.3|31
1644858020000|2022-02-14 17:00:20|766046.9|764046.9|766076.5|764076.5|766076.5|764076.5|766015.3|764015.3|24
1644858030000|2022-02-14 17:00:30|766059.2|764059.2|766089.4|764089.4|766114.5|764114.5|766046.2|764046.2|33
1644858040000|2022-02-14 17:00:40|766075.3|764075.3|766159.8|764159.8|766159.8|764159.8|766020.3|764020.3|33
1644858050000|2022-02-14 17:00:50|766146.6|764146.6|766100.5|764100.5|766157.8|764157.8|766093.2|764093.2|28
1644858060000|2022-02-14 17:01:00|766124.9|764124.9|766103.1|764103.1|766129.4|764129.4|766078|764078|33
1644858070000|2022-02-14 17:01:10|766111.7|764111.7|766224.4|764224.4|766276.6|764276.6|766079.5|764079.5|40
1644858080000|2022-02-14 17:01:20|766281.5|764281.5|766339.7|764339.7|766339.7|764339.7|766258.4|764258.4|35
1644858090000|2022-02-14 17:01:30|766329.7|764329.7|766329.3|764329.3|766367.8|764367.8|766285.9|764285.9|35
1644858100000|2022-02-14 17:01:40|766328.9|764328.9|766607.5|764607.5|766691.5|764691.5|766326.4|764326.4|38
1644858110000|2022-02-14 17:01:50|766603.3|764603.3|766572.2|764572.2|766714.2|764714.2|766535.2|764535.2|36
1644858120000|2022-02-14 17:02:00|766587.4|764587.4|766608.7|764608.7|766741.9|764741.9|766569.4|764569.4|37
1644858130000|2022-02-14 17:02:10|766600.3|764600.3|766673.6|764673.6|766714.6|764714.6|766599.4|764599.4|34
1644858140000|2022-02-14 17:02:20|766643.6|764643.6|766653.2|764653.2|766740|764740|766559.3|764559.3|37
1644858150000|2022-02-14 17:02:30|766635.9|764635.9|766151.4|764151.4|766683.1|764683.1|766095.6|764095.6|36
1644858160000|2022-02-14 17:02:40|766135.1|764135.1|766141.3|764141.3|766230.2|764230.2|766133.4|764133.4|36
1644858170000|2022-02-14 17:02:50|766139.2|764139.2|766098|764098|766190.8|764190.8|766016.8|764016.8|37
1644858180000|2022-02-14 17:03:00|766097.5|764097.5|766254.4|764254.4|766254.4|764254.4|766097.5|764097.5|39
1644858190000|2022-02-14 17:03:10|766222.2|764222.2|766303.3|764303.3|766320.3|764320.3|766222.2|764222.2|38
1644858200000|2022-02-14 17:03:20|766303.6|764303.6|766425.9|764425.9|766471|764471|766303.6|764303.6|32
1644858210000|2022-02-14 17:03:30|766416.8|764416.8|766468.9|764468.9|766476.7|764476.7|766399.3|764399.3|37
1644858220000|2022-02-14 17:03:40|766482.5|764482.5|766489.9|764489.9|766528.7|764528.7|766451.1|764451.1|29
1644858230000|2022-02-14 17:03:50|766484.9|764484.9|766575.3|764575.3|766581.8|764581.8|766472.7|764472.7|32
1644858240000|2022-02-14 17:04:00|766573.2|764573.2|766612.5|764612.5|766642|764642|766560|764560|32
1644858250000|2022-02-14 17:04:10|766628|764628|766941.3|764941.3|766970.3|764970.3|766593.2|764593.2|32
1644858260000|2022-02-14 17:04:20|766944.8|764944.8|766971.8|764971.8|767004.2|765004.2|766906.3|764906.3|33
1644858270000|2022-02-14 17:04:30|766970.1|764970.1|766956.4|764956.4|766984.4|764984.4|766910.4|764910.4|32
1644858280000|2022-02-14 17:04:40|766982.6|764982.6|766741.9|764741.9|766997|764997|766725.7|764725.7|29
1644858290000|2022-02-14 17:04:50|766800.5|764800.5|766674|764674|766867.5|764867.5|766674|764674|29
1644858300000|2022-02-14 17:05:00|766721.4|764721.4|766632.9|764632.9|766797|764797|766569.2|764569.2|35
1644858310000|2022-02-14 17:05:10|766474.5|764474.5|766570|764570|766669.5|764669.5|766429.9|764429.9|34
1644858320000|2022-02-14 17:05:20|766610.4|764610.4|766517.8|764517.8|766610.4|764610.4|766489.2|764489.2|31
1644858330000|2022-02-14 17:05:30|766578.2|764578.2|766831.7|764831.7|766862.3|764862.3|766502.4|764502.4|33
1644858340000|2022-02-14 17:05:40|766827.1|764827.1|766877.9|764877.9|766909.6|764909.6|766774.7|764774.7|31
1644858350000|2022-02-14 17:05:50|766879.5|764879.5|766876|764876|766941.9|764941.9|766876|764876|34
1644858360000|2022-02-14 17:06:00|766880.2|764880.2|767089.4|765089.4|767095.8|765095.8|766855.9|764855.9|37
1644858370000|2022-02-14 17:06:10|767099.6|765099.6|767094.2|765094.2|767119|765119|767035.4|765035.4|24
1644858380000|2022-02-14 17:06:20|767105.3|765105.3|767089.6|765089.6|767139.7|765139.7|767072.6|765072.6|31
1644858390000|2022-02-14 17:06:30|767087.3|765087.3|767102.1|765102.1|767151.2|765151.2|767031.2|765031.2|32
1644858400000|2022-02-14 17:06:40|767161|765161|767351.4|765351.4|767351.4|765351.4|767090.3|765090.3|30
1644858410000|2022-02-14 17:06:50|767319.2|765319.2|767351.8|765351.8|767397|765397|767220.6|765220.6|27
1644858420000|2022-02-14 17:07:00|767385.6|765385.6|767371.7|765371.7|767412.9|765412.9|767322.9|765322.9|32
1644858430000|2022-02-14 17:07:10|767342.6|765342.6|767383.9|765383.9|767425.9|765425.9|767224.2|765224.2|31
1644858440000|2022-02-14 17:07:20|767366.1|765366.1|767419.1|765419.1|767464.2|765464.2|767337.2|765337.2|33
1644858450000|2022-02-14 17:07:30|767437.6|765437.6|767419.6|765419.6|767546.7|765546.7|767399.6|765399.6|27
1644858460000|2022-02-14 17:07:40|767400.6|765400.6|767433.5|765433.5|767476.4|765476.4|767369.8|765369.8|26
1644858470000|2022-02-14 17:07:50|767433.6|765433.6|767406.6|765406.6|767441|765441|767345.6|765345.6|23
1644858480000|2022-02-14 17:08:00|767417.3|765417.3|767409.3|765409.3|767455.1|765455.1|767343.1|765343.1|30
1644858490000|2022-02-14 17:08:10|767436.6|765436.6|767455.9|765455.9|767472.3|765472.3|767387.4|765387.4|25
1644858500000|2022-02-14 17:08:20|767449.2|765449.2|767415|765415|767470.4|765470.4|767388.6|765388.6|26
1644858510000|2022-02-14 17:08:30|767433.6|765433.6|767484.4|765484.4|767532.3|765532.3|767412.6|765412.6|30
1644858520000|2022-02-14 17:08:40|767497|765497|767909.8|765909.8|767992.4|765992.4|767411.8|765411.8|28
1644858530000|2022-02-14 17:08:50|768056.8|766056.8|768320.5|766320.5|768394.7|766394.7|767882.5|765882.5|37
1644858540000|2022-02-14 17:09:00|768360.2|766360.2|768316|766316|768437.4|766437.4|768247.7|766247.7|37
1644858550000|2022-02-14 17:09:10|768298.4|766298.4|768344.3|766344.3|768409.6|766409.6|768293|766293|30
1644858560000|2022-02-14 17:09:20|768255|766255|768281.6|766281.6|768376.1|766376.1|768236.5|766236.5|34
1644858570000|2022-02-14 17:09:30|768287.3|766287.3|768269.2|766269.2|768380|766380|768188|766188|35
1644858580000|2022-02-14 17:09:40|768319.7|766319.7|768439.7|766439.7|768559.8|766559.8|768283.7|766283.7|31
1644858590000|2022-02-14 17:09:50|768418.2|766418.2|768434.8|766434.8|768462.9|766462.9|768334.7|766334.7|36
1644858600000|2022-02-14 17:10:00|768458.5|766458.5|768556|766556|768611.2|766611.2|768350.4|766350.4|28
1644858610000|2022-02-14 17:10:10|768558.3|766558.3|768504.2|766504.2|768558.3|766558.3|768392.9|766392.9|35
1644858620000|2022-02-14 17:10:20|768447.4|766447.4|768452.9|766452.9|768521.4|766521.4|768403.5|766403.5|23
1644858630000|2022-02-14 17:10:30|768450|766450|768320.1|766320.1|768491.8|766491.8|768243.1|766243.1|26
1644858640000|2022-02-14 17:10:40|768378.9|766378.9|768255.7|766255.7|768378.9|766378.9|768199.6|766199.6|29
1644858650000|2022-02-14 17:10:50|768239.8|766239.8|768298.3|766298.3|768298.3|766298.3|768171.9|766171.9|23
1644858660000|2022-02-14 17:11:00|768271.2|766271.2|768222.4|766222.4|768340.3|766340.3|768177.5|766177.5|25
1644858670000|2022-02-14 17:11:10|768119.6|766119.6|768202.3|766202.3|768292|766292|768119.6|766119.6|21
1644858680000|2022-02-14 17:11:20|768238.6|766238.6|768231.6|766231.6|768255.7|766255.7|768162.5|766162.5|19
1644858690000|2022-02-14 17:11:30|768231.5|766231.5|767951.9|765951.9|768301|766301|767940.4|765940.4|28
1644858700000|2022-02-14 17:11:40|767969.3|765969.3|767900.4|765900.4|767969.3|765969.3|767794|765794|27
1644858710000|2022-02-14 17:11:50|767854.4|765854.4|767882.5|765882.5|767936.1|765936.1|767810|765810|27
1644858720000|2022-02-14 17:12:00|767911.9|765911.9|767783.6|765783.6|767957.9|765957.9|767775|765775|17
1644858730000|2022-02-14 17:12:10|767778.2|765778.2|767696.2|765696.2|767902.1|765902.1|767557.8|765557.8|33
1644858740000|2022-02-14 17:12:20|767698.5|765698.5|767662.6|765662.6|767729.6|765729.6|767573.5|765573.5|25
1644858750000|2022-02-14 17:12:30|767638.8|765638.8|767686.2|765686.2|767720.6|765720.6|767512.5|765512.5|34
1644858760000|2022-02-14 17:12:40|767658.6|765658.6|767663.3|765663.3|767735|765735|767632.4|765632.4|34
1644858770000|2022-02-14 17:12:50|767645.1|765645.1|767743.3|765743.3|767743.3|765743.3|767553|765553|30
1644858780000|2022-02-14 17:13:00|767681.1|765681.1|767601.1|765601.1|767770.9|765770.9|767553.5|765553.5|33
1644858790000|2022-02-14 17:13:10|767603.4|765603.4|767623|765623|767657.6|765657.6|767579.5|765579.5|26
1644858800000|2022-02-14 17:13:20|767712.7|765712.7|767883|765883|767921.5|765921.5|767628.2|765628.2|26
1644858810000|2022-02-14 17:13:30|767885.5|765885.5|767896.5|765896.5|767941.6|765941.6|767853|765853|27
1644858820000|2022-02-14 17:13:40|767938.3|765938.3|767794.6|765794.6|768000.8|766000.8|767794.6|765794.6|23
1644858830000|2022-02-14 17:13:50|767800|765800|767695.4|765695.4|767808.7|765808.7|767646.2|765646.2|26
1644858840000|2022-02-14 17:14:00|767696.1|765696.1|767558.3|765558.3|767706.5|765706.5|767534.6|765534.6|24
1644858850000|2022-02-14 17:14:10|767568.8|765568.8|767484.2|765484.2|767595.5|765595.5|767480.2|765480.2|28
1644858860000|2022-02-14 17:14:20|767479.4|765479.4|767335.7|765335.7|767488.8|765488.8|767335.7|765335.7|25
1644858870000|2022-02-14 17:14:30|767345.7|765345.7|767349.5|765349.5|767371.8|765371.8|767269.5|765269.5|25
1644858880000|2022-02-14 17:14:40|767331.5|765331.5|767364.8|765364.8|767387|765387|767331|765331|25
1644858890000|2022-02-14 17:14:50|767341.8|765341.8|767333.6|765333.6|767349.7|765349.7|767313.5|765313.5|22
1644858900000|2022-02-14 17:15:00|767335.4|765335.4|767247.2|765247.2|767335.4|765335.4|767247.2|765247.2|23
1644858910000|2022-02-14 17:15:10|767245|765245|767255.4|765255.4|767315.9|765315.9|767217.9|765217.9|25
1644858920000|2022-02-14 17:15:20|767322.5|765322.5|767309.3|765309.3|767322.5|765322.5|767280.4|765280.4|18
1644858930000|2022-02-14 17:15:30|767300|765300|767248.2|765248.2|767300|765300|767246.1|765246.1|28
1644858940000|2022-02-14 17:15:40|767255.5|765255.5|767007.9|765007.9|767270|765270|766988.3|764988.3|34
1644858950000|2022-02-14 17:15:50|767000.5|765000.5|767073.7|765073.7|767100.7|765100.7|766964.4|764964.4|31
1644858960000|2022-02-14 17:16:00|767077.4|765077.4|766897.2|764897.2|767110.3|765110.3|766897.2|764897.2|32
1644858970000|2022-02-14 17:16:10|766848.4|764848.4|766891.9|764891.9|766891.9|764891.9|766783.2|764783.2|32
1644858980000|2022-02-14 17:16:20|766875.2|764875.2|766981.5|764981.5|767004|765004|766872|764872|23
1644858990000|2022-02-14 17:16:30|766977.7|764977.7|766953.3|764953.3|767028.3|765028.3|766943|764943|25
1644859000000|2022-02-14 17:16:40|766941.9|764941.9|766932.9|764932.9|766963.7|764963.7|766907.6|764907.6|26
1644859010000|2022-02-14 17:16:50|766931.2|764931.2|766918|764918|766967.8|764967.8|766918|764918|26
1644859020000|2022-02-14 17:17:00|766923.8|764923.8|766671.6|764671.6|766962.8|764962.8|766613.2|764613.2|30
1644859030000|2022-02-14 17:17:10|766641.4|764641.4|766617.7|764617.7|766720.3|764720.3|766596.3|764596.3|35
1644859040000|2022-02-14 17:17:20|766667.9|764667.9|766689.5|764689.5|766720.9|764720.9|766642|764642|31
1644859050000|2022-02-14 17:17:30|766683.3|764683.3|766713.8|764713.8|766835.5|764835.5|766670.5|764670.5|35
1644859060000|2022-02-14 17:17:40|766703.1|764703.1|766685.7|764685.7|766703.1|764703.1|766634.4|764634.4|34
1644859070000|2022-02-14 17:17:50|766715|764715|766696.6|764696.6|766743.5|764743.5|766664.1|764664.1|26
1644859080000|2022-02-14 17:18:00|766705.1|764705.1|766780.6|764780.6|766867.4|764867.4|766693.5|764693.5|31
1644859090000|2022-02-14 17:18:10|766778|764778|766804.4|764804.4|766842.4|764842.4|766755.4|764755.4|26
1644859100000|2022-02-14 17:18:20|766804|764804|766876.7|764876.7|766904.3|764904.3|766746.7|764746.7|31
1644859110000|2022-02-14 17:18:30|766876.6|764876.6|766946.2|764946.2|767017.9|765017.9|766871.5|764871.5|24
1644859120000|2022-02-14 17:18:40|766941.5|764941.5|766939.5|764939.5|766999.7|764999.7|766825.3|764825.3|24
1644859130000|2022-02-14 17:18:50|766917.7|764917.7|766879.1|764879.1|766927.6|764927.6|766835.2|764835.2|20
1644859140000|2022-02-14 17:19:00|766819.8|764819.8|766823.6|764823.6|766884.9|764884.9|766779.5|764779.5|24
1644859150000|2022-02-14 17:19:10|766795.4|764795.4|766884|764884|766884.1|764884.1|766795.4|764795.4|22
1644859160000|2022-02-14 17:19:20|766886.9|764886.9|766848.6|764848.6|766929.4|764929.4|766835|764835|24
1644859170000|2022-02-14 17:19:30|766834.3|764834.3|766826.6|764826.6|766895.9|764895.9|766817.5|764817.5|28
1644859180000|2022-02-14 17:19:40|766831.2|764831.2|766846.4|764846.4|766880|764880|766822.5|764822.5|24
1644859190000|2022-02-14 17:19:50|766843.1|764843.1|766903.2|764903.2|766911.9|764911.9|766816.2|764816.2|27
1644859200000|2022-02-14 17:20:00|766888.9|764888.9|766415.7|764415.7|766888.9|764888.9|766389.2|764389.2|35
1644859210000|2022-02-14 17:20:10|766385.2|764385.2|766379.4|764379.4|766472.8|764472.8|766303.3|764303.3|36
1644859220000|2022-02-14 17:20:20|766320.2|764320.2|766410.1|764410.1|766450.7|764450.7|766320.2|764320.2|39
1644859230000|2022-02-14 17:20:30|766410.4|764410.4|766476.6|764476.6|766502|764502|766405.3|764405.3|30
1644859240000|2022-02-14 17:20:40|766462.6|764462.6|766470|764470|766484.7|764484.7|766425.8|764425.8|32
1644859250000|2022-02-14 17:20:50|766473.6|764473.6|766546.3|764546.3|766556.9|764556.9|766438|764438|33
1644859260000|2022-02-14 17:21:00|766550.9|764550.9|766461|764461|766631.7|764631.7|766391|764391|27
1644859270000|2022-02-14 17:21:10|766452.7|764452.7|766622.4|764622.4|766622.4|764622.4|766399.6|764399.6|21
1644859280000|2022-02-14 17:21:20|766544.4|764544.4|766695.8|764695.8|766702.3|764702.3|766528.1|764528.1|29
1644859290000|2022-02-14 17:21:30|766690.4|764690.4|766712.2|764712.2|766715.7|764715.7|766627.2|764627.2|22
1644859300000|2022-02-14 17:21:40|766681.7|764681.7|766674.8|764674.8|766718.7|764718.7|766565.9|764565.9|25
1644859310000|2022-02-14 17:21:50|766662.1|764662.1|766633.5|764633.5|766701.9|764701.9|766599.6|764599.6|26
1644859320000|2022-02-14 17:22:00|766619.9|764619.9|766580.7|764580.7|766649.3|764649.3|766580.7|764580.7|19
1644859330000|2022-02-14 17:22:10|766593.5|764593.5|766684.9|764684.9|766684.9|764684.9|766591.8|764591.8|17
1644859340000|2022-02-14 17:22:20|766720.8|764720.8|766708.6|764708.6|766725.6|764725.6|766642.5|764642.5|25
1644859350000|2022-02-14 17:22:30|766707.4|764707.4|766717.9|764717.9|766723|764723|766704.6|764704.6|21
1644859360000|2022-02-14 17:22:40|766722.4|764722.4|766740.8|764740.8|766740.8|764740.8|766656.7|764656.7|24
1644859370000|2022-02-14 17:22:50|766858|764858|766917.8|764917.8|766917.8|764917.8|766804|764804|29
1644859380000|2022-02-14 17:23:00|766941.1|764941.1|766871.9|764871.9|766972.1|764972.1|766861.2|764861.2|33
1644859390000|2022-02-14 17:23:10|766888.4|764888.4|766889.8|764889.8|766909|764909|766853.7|764853.7|21
1644859400000|2022-02-14 17:23:20|766896.5|764896.5|766918.1|764918.1|766929.2|764929.2|766856.1|764856.1|23
1644859410000|2022-02-14 17:23:30|766898.1|764898.1|766860.4|764860.4|766984|764984|766860.4|764860.4|30
1644859420000|2022-02-14 17:23:40|766857.3|764857.3|766854.9|764854.9|766926.4|764926.4|766825.1|764825.1|25
1644859430000|2022-02-14 17:23:50|766868.7|764868.7|766791.1|764791.1|766868.7|764868.7|766692.9|764692.9|26
1644859440000|2022-02-14 17:24:00|766824.8|764824.8|766860.5|764860.5|766861.4|764861.4|766757.6|764757.6|25
1644859450000|2022-02-14 17:24:10|766797.6|764797.6|766792.3|764792.3|766855.3|764855.3|766792.3|764792.3|19
1644859460000|2022-02-14 17:24:20|766797.4|764797.4|766533.3|764533.3|766815.4|764815.4|766533.3|764533.3|16
1644859470000|2022-02-14 17:24:30|766517.7|764517.7|766490.9|764490.9|766517.7|764517.7|766424.7|764424.7|36
1644859480000|2022-02-14 17:24:40|766444.6|764444.6|766533.8|764533.8|766533.8|764533.8|766371.5|764371.5|36
1644859490000|2022-02-14 17:24:50|766479.9|764479.9|766272.8|764272.8|766529.9|764529.9|766272.8|764272.8|29
1644859500000|2022-02-14 17:25:00|766304.8|764304.8|766272.2|764272.2|766397.1|764397.1|766272.2|764272.2|27
1644859510000|2022-02-14 17:25:10|766346.4|764346.4|766305.1|764305.1|766361.2|764361.2|766205.1|764205.1|33
1644859520000|2022-02-14 17:25:20|766234.9|764234.9|766219.2|764219.2|766295.2|764295.2|766101.6|764101.6|27
1644859530000|2022-02-14 17:25:30|766203.4|764203.4|766357.8|764357.8|766405.7|764405.7|766179.5|764179.5|34
1644859540000|2022-02-14 17:25:40|766391.5|764391.5|766394.6|764394.6|766427|764427|766345.7|764345.7|27
1644859550000|2022-02-14 17:25:50|766387.4|764387.4|766378.4|764378.4|766410.4|764410.4|766375.2|764375.2|23
1644859560000|2022-02-14 17:26:00|766402.5|764402.5|766373.9|764373.9|766439.5|764439.5|766351.7|764351.7|32
1644859570000|2022-02-14 17:26:10|766392.3|764392.3|766374.8|764374.8|766392.3|764392.3|766352.4|764352.4|31
1644859580000|2022-02-14 17:26:20|766379.1|764379.1|766366.1|764366.1|766393.6|764393.6|766355.2|764355.2|23
1644859590000|2022-02-14 17:26:30|766369.1|764369.1|766374.4|764374.4|766411.9|764411.9|766356.4|764356.4|32
1644859600000|2022-02-14 17:26:40|766385|764385|766460.9|764460.9|766460.9|764460.9|766351|764351|24
1644859610000|2022-02-14 17:26:50|766448.9|764448.9|766665.7|764665.7|766665.7|764665.7|766442.3|764442.3|31
1644859620000|2022-02-14 17:27:00|766669.5|764669.5|766683.5|764683.5|766701.5|764701.5|766632.7|764632.7|31
1644859630000|2022-02-14 17:27:10|766696.8|764696.8|766651.9|764651.9|766716.5|764716.5|766616.1|764616.1|24
1644859640000|2022-02-14 17:27:20|766655.3|764655.3|766799.4|764799.4|766799.4|764799.4|766655.3|764655.3|28
1644859650000|2022-02-14 17:27:30|766808.5|764808.5|766766.2|764766.2|766811.8|764811.8|766710.2|764710.2|28
1644859660000|2022-02-14 17:27:40|766744.6|764744.6|766467.7|764467.7|766748.8|764748.8|766400.4|764400.4|28
1644859670000|2022-02-14 17:27:50|766444.6|764444.6|766449.4|764449.4|766484.8|764484.8|766365.5|764365.5|22
1644859680000|2022-02-14 17:28:00|766456.1|764456.1|766318.1|764318.1|766492|764492|766294.1|764294.1|34
1644859690000|2022-02-14 17:28:10|766292.7|764292.7|766335.5|764335.5|766354.6|764354.6|766265.5|764265.5|28
1644859700000|2022-02-14 17:28:20|766325.5|764325.5|766300.4|764300.4|766325.5|764325.5|766246.8|764246.8|26
1644859710000|2022-02-14 17:28:30|766288.2|764288.2|766272.9|764272.9|766318|764318|766271.3|764271.3|24
1644859720000|2022-02-14 17:28:40|766283|764283|766360.7|764360.7|766478.9|764478.9|766283|764283|28
1644859730000|2022-02-14 17:28:50|766358|764358|766331.7|764331.7|766376.4|764376.4|766304.1|764304.1|30
1644859740000|2022-02-14 17:29:00|766332.4|764332.4|766321.8|764321.8|766339.6|764339.6|766291.4|764291.4|33
1644859750000|2022-02-14 17:29:10|766310.4|764310.4|766343.3|764343.3|766364.8|764364.8|766304.5|764304.5|21
1644859760000|2022-02-14 17:29:20|766345|764345|766311.6|764311.6|766364.5|764364.5|766311.6|764311.6|31
1644859770000|2022-02-14 17:29:30|766316.4|764316.4|766574|764574|766574|764574|766316.4|764316.4|29
1644859780000|2022-02-14 17:29:40|766551|764551|766422.8|764422.8|766617.6|764617.6|766412.4|764412.4|36
1644859790000|2022-02-14 17:29:50|766435.2|764435.2|766520.7|764520.7|766523.8|764523.8|766420.9|764420.9|26
1644859800000|2022-02-14 17:30:00|766476.2|764476.2|766419.3|764419.3|766525.9|764525.9|766404.3|764404.3|31
1644859810000|2022-02-14 17:30:10|766435.7|764435.7|766487|764487|766487|764487|766430|764430|31
1644859820000|2022-02-14 17:30:20|766515|764515|766588.4|764588.4|766597.5|764597.5|766475.9|764475.9|32
1644859830000|2022-02-14 17:30:30|766602.5|764602.5|766597.4|764597.4|766635.7|764635.7|766461.4|764461.4|23
1644859840000|2022-02-14 17:30:40|766619.3|764619.3|766437|764437|766633.2|764633.2|766422.6|764422.6|30
1644859850000|2022-02-14 17:30:50|766368.4|764368.4|766344.2|764344.2|766425.5|764425.5|766318|764318|29
1644859860000|2022-02-14 17:31:00|766345.7|764345.7|766354.8|764354.8|766409.9|764409.9|766328.3|764328.3|35
1644859870000|2022-02-14 17:31:10|766377|764377|766316.2|764316.2|766377|764377|766248.1|764248.1|31
1644859880000|2022-02-14 17:31:20|766285.5|764285.5|766309.8|764309.8|766328.6|764797|765797|764265.6|24
1644859890000|2022-02-14 17:31:30|766325.9|764325.9|766273.3|764273.3|766325.9|764325.9|766247.5|764247.5|23
1644859900000|2022-02-14 17:31:40|766270|764270|766352.6|764352.6|766354.6|764354.6|766217.8|764217.8|33
1644859910000|2022-02-14 17:31:50|766359.6|764359.6|766636.7|764636.7|766641.5|764641.5|766347.7|764347.7|35
1644859920000|2022-02-14 17:32:00|766626.7|764626.7|766477.2|764477.2|766633.5|764633.5|766440.3|764440.3|35
1644859930000|2022-02-14 17:32:10|766472.9|764472.9|766438.9|764438.9|766505.2|764505.2|766391.7|764391.7|28
1644859940000|2022-02-14 17:32:20|766422.3|764422.3|766555.8|764555.8|766605|764605|766421.6|764421.6|30
1644859950000|2022-02-14 17:32:30|766591.6|764591.6|766593.6|764593.6|766688|764688|766549.6|764549.6|34
1644859960000|2022-02-14 17:32:40|766588.4|764588.4|766700.5|764700.5|766742|764742|766513|764513|30
1644859970000|2022-02-14 17:32:50|766688.4|764688.4|766628.6|764628.6|766702.9|764702.9|766628.6|764628.6|26
1644859980000|2022-02-14 17:33:00|766632.1|764632.1|766598.8|764598.8|766677.7|764677.7|766589|764589|23
1644859990000|2022-02-14 17:33:10|766593.6|764593.6|766540.1|764540.1|766626.2|764626.2|766489.2|764489.2|27
1644860000000|2022-02-14 17:33:20|766538.2|764538.2|766515|764515|766605.5|764605.5|766390.4|764390.4|32
1644860010000|2022-02-14 17:33:30|766519.8|764519.8|766486.9|764486.9|766550.1|764550.1|766486.9|764486.9|22
1644860020000|2022-02-14 17:33:40|766487.1|764487.1|766417.8|764417.8|766495.3|764495.3|766391.9|764391.9|28
1644860030000|2022-02-14 17:33:50|766410|764410|766446|764446|766446|764446|766404.6|764404.6|21
1644860040000|2022-02-14 17:34:00|766459.2|764459.2|766728.5|764728.5|766768|764768|766425.6|764425.6|32
1644860050000|2022-02-14 17:34:10|766711.5|764711.5|766690.7|764690.7|766739.3|764739.3|766673|764673|30
1644860060000|2022-02-14 17:34:20|766690.8|764690.8|766709.6|764709.6|766749|764749|766659.9|764659.9|25
1644860070000|2022-02-14 17:34:30|766711.3|764711.3|766697.6|764697.6|766733.2|764733.2|766603.2|764603.2|30
1644860080000|2022-02-14 17:34:40|766728.3|764728.3|766683.3|764683.3|766728.3|764728.3|766583.3|764583.3|21
1644860090000|2022-02-14 17:34:50|766686.7|764686.7|766472.9|764472.9|766687.4|764687.4|766472.9|764472.9|21
1644860100000|2022-02-14 17:35:00|766469.6|764469.6|766669.4|764669.4|766672|764672|766462.8|764462.8|26
1644860110000|2022-02-14 17:35:10|766667.4|764667.4|766887.9|764887.9|766923|764923|766667.4|764667.4|24
1644860120000|2022-02-14 17:35:20|766929.2|764929.2|767078.4|765078.4|767132.9|765132.9|766827.6|764827.6|37
1644860130000|2022-02-14 17:35:30|767074.3|765074.3|766957.6|764957.6|767130.5|765130.5|766957.6|764957.6|30
1644860140000|2022-02-14 17:35:40|766972.3|764972.3|767058.9|765058.9|767162.5|765162.5|766925.6|764925.6|31
1644860150000|2022-02-14 17:35:50|767052.2|765052.2|767164.1|765164.1|767164.1|765164.1|767028.4|765028.4|31
1644860160000|2022-02-14 17:36:00|767157.6|765157.6|767173.1|765173.1|767185.1|765185.1|767125.9|765125.9|29
1644860170000|2022-02-14 17:36:10|767164|765164|767174.4|765174.4|767188.7|765188.7|767156.2|765156.2|27
1644860180000|2022-02-14 17:36:20|767178.1|765178.1|767125.3|765125.3|767178.1|765178.1|767110.5|765110.5|29
1644860190000|2022-02-14 17:36:30|767150.7|765150.7|767156.7|765156.7|767160.1|765160.1|767122.8|765122.8|20
1644860200000|2022-02-14 17:36:40|767148.3|765148.3|767141.1|765141.1|767150.1|765150.1|767122.9|765122.9|19
1644860210000|2022-02-14 17:36:50|767144.3|765144.3|767143.1|765143.1|767161.8|765161.8|767115.8|765115.8|18
1644860220000|2022-02-14 17:37:00|767128.2|765128.2|767138.7|765138.7|767168.3|765168.3|767103.7|765103.7|21
1644860230000|2022-02-14 17:37:10|767141.3|765141.3|767175|765175|767227.1|765227.1|767077.4|765077.4|28
1644860240000|2022-02-14 17:37:20|767181|765181|767165.7|765165.7|767202|765202|767162.5|765162.5|21
1644860250000|2022-02-14 17:37:30|767170.5|765170.5|767101.6|765101.6|767185.1|765185.1|767097.3|765097.3|28
1644860260000|2022-02-14 17:37:40|767096.9|765096.9|767131.4|765131.4|767151.1|765151.1|767089.6|765089.6|18
1644860270000|2022-02-14 17:37:50|767128.9|765128.9|767101.8|765101.8|767131|765131|767101.7|765101.7|17
1644860280000|2022-02-14 17:38:00|767116.5|765116.5|767095.6|765095.6|767144.2|765144.2|767075.7|765075.7|21
1644860290000|2022-02-14 17:38:10|767082.4|765082.4|767147.3|765147.3|767164.1|765164.1|767082|765082|26
1644860300000|2022-02-14 17:38:20|767146.2|765146.2|767128.2|765128.2|767147.9|765147.9|767096.5|765096.5|21
1644860310000|2022-02-14 17:38:30|767128.1|765128.1|767177.6|765177.6|767191.8|765191.8|767118.1|765118.1|20
1644860320000|2022-02-14 17:38:40|767176.4|765176.4|767182.3|765182.3|767201.2|765201.2|767162.6|765162.6|20
1644860330000|2022-02-14 17:38:50|767182.4|765182.4|767327.9|765327.9|767327.9|765327.9|767131.3|765131.3|22
1644860340000|2022-02-14 17:39:00|767288.6|765288.6|767289|765289|767312.1|765312.1|767272|765272|24
1644860350000|2022-02-14 17:39:10|767293.2|765293.2|767357.6|765357.6|767383|765383|767293.2|765293.2|22
1644860360000|2022-02-14 17:39:20|767347.7|765347.7|767323.9|765323.9|767351.5|765351.5|767313.5|765313.5|25
1644860370000|2022-02-14 17:39:30|767323|765323|767366.7|765366.7|767371|765371|767323|765323|23
1644860380000|2022-02-14 17:39:40|767375.7|765375.7|767419.3|765419.3|767441.8|765441.8|767360.4|765360.4|26
1644860390000|2022-02-14 17:39:50|767416|765416|767400.3|765400.3|767416.9|765416.9|767400.3|765400.3|22
1644860400000|2022-02-14 17:40:00|767401.4|765401.4|767358.5|765358.5|767429|765429|767349.5|765349.5|25
1644860410000|2022-02-14 17:40:10|767338|765338|767422.2|765422.2|767424|765424|767338|765338|26
1644860420000|2022-02-14 17:40:20|767424.5|765424.5|767420.2|765420.2|767424.5|765424.5|767393.2|765393.2|17
1644860430000|2022-02-14 17:40:30|767459.5|765459.5|767430|765430|767461.3|765461.3|767430|765430|21
1644860440000|2022-02-14 17:40:40|767438.2|765438.2|767461.1|765461.1|767473|765473|767422.3|765422.3|26
1644860450000|2022-02-14 17:40:50|767451.1|765451.1|767495.4|765495.4|767506.1|765506.1|767432.2|765432.2|31
1644860460000|2022-02-14 17:41:00|767495.6|765495.6|767580.8|765580.8|767595|765595|767492.4|765492.4|24
1644860470000|2022-02-14 17:41:10|767577|765577|767664.8|765664.8|767664.8|765664.8|767564.5|765564.5|31
1644860480000|2022-02-14 17:41:20|767658.5|765658.5|767737.4|765737.4|767806.6|765806.6|767601.5|765601.5|36
1644860490000|2022-02-14 17:41:30|767727.5|765727.5|767796.5|765796.5|767796.5|765796.5|767652.8|765652.8|34
1644860500000|2022-02-14 17:41:40|767782.8|765782.8|767723.7|765723.7|767782.8|765782.8|767669.7|765669.7|33
1644860510000|2022-02-14 17:41:50|767751.9|765751.9|767743.8|765743.8|767783.5|765783.5|767694.8|765694.8|25
1644860520000|2022-02-14 17:42:00|767710.8|765710.8|767682.1|765682.1|767727.8|765727.8|767601.6|765601.6|34
1644860530000|2022-02-14 17:42:10|767685.5|765685.5|767631|765631|767712.1|765712.1|767631|765631|23
1644860540000|2022-02-14 17:42:20|767637|765637|767222.1|765222.1|767637|765637|767213.9|765213.9|37
1644860550000|2022-02-14 17:42:30|767224.3|765224.3|767287.9|765287.9|767287.9|765287.9|767111.5|765111.5|34
1644860560000|2022-02-14 17:42:40|767285.4|765285.4|767265.5|765265.5|767306.5|765306.5|767218.7|765218.7|33
1644860570000|2022-02-14 17:42:50|767260.5|765260.5|767239.9|765239.9|767299.2|765299.2|767201.7|765201.7|32
1644860580000|2022-02-14 17:43:00|767235|765235|767257.6|765257.6|767306.8|765306.8|767209.1|765209.1|24
1644860590000|2022-02-14 17:43:10|767255.1|765255.1|767338.6|765338.6|767436.3|765436.3|767217.5|765217.5|29
1644860600000|2022-02-14 17:43:20|767349.2|765349.2|767276.6|765276.6|767349.2|765349.2|767265.6|765265.6|26
1644860610000|2022-02-14 17:43:30|767259|765259|767274.3|765274.3|767294.5|765294.5|767247|765247|25
1644860620000|2022-02-14 17:43:40|767278.8|765278.8|767257.7|765257.7|767300.3|765300.3|767223.5|765223.5|29
1644860630000|2022-02-14 17:43:50|767254.1|765254.1|767285.2|765285.2|767302|765302|767233.7|765233.7|23
1644860640000|2022-02-14 17:44:00|767242.6|765242.6|767268.5|765268.5|767304.8|765304.8|767238.4|765238.4|29
1644860650000|2022-02-14 17:44:10|767320.3|765320.3|767282|765282|767320.3|765320.3|767251.5|765251.5|23
1644860660000|2022-02-14 17:44:20|767302.3|765302.3|767279.2|765279.2|767328.9|765328.9|767246.3|765246.3|28
1644860670000|2022-02-14 17:44:30|767260.2|765260.2|767223.2|765223.2|767290|765290|767191.3|765191.3|28
1644860680000|2022-02-14 17:44:40|767216.9|765216.9|767269.7|765269.7|767286.5|765286.5|767216.9|765216.9|17
1644860690000|2022-02-14 17:44:50|767262.9|765262.9|767294.3|765294.3|767294.3|765294.3|767210.2|765210.2|21
1644860700000|2022-02-14 17:45:00|767307.2|765307.2|767349.1|765349.1|767397|765397|767278.7|765278.7|27
1644860710000|2022-02-14 17:45:10|767362.7|765362.7|767294.1|765294.1|767382.1|765382.1|767294.1|765294.1|33
1644860720000|2022-02-14 17:45:20|767348|765348|767344.2|765344.2|767348|765348|767290.5|765290.5|23
1644860730000|2022-02-14 17:45:30|767338.1|765338.1|767347.5|765347.5|767368.6|765368.6|767328.7|765328.7|26
1644860740000|2022-02-14 17:45:40|767340.1|765340.1|767358|765358|767383|765383|767340.1|765340.1|21
1644860750000|2022-02-14 17:45:50|767362.8|765362.8|767366.9|765366.9|767379.7|765379.7|767339.8|765339.8|19
1644860760000|2022-02-14 17:46:00|767368.1|765368.1|767382.6|765382.6|767385.1|765385.1|767319.8|765319.8|18
1644860770000|2022-02-14 17:46:10|767397.8|765397.8|767436.9|765436.9|767437.5|765437.5|767333|765333|31
1644860780000|2022-02-14 17:46:20|767432.5|765432.5|767500.6|765500.6|767504.2|765504.2|767428.1|765428.1|28
1644860790000|2022-02-14 17:46:30|767489.7|765489.7|767496|765496|767518.5|765518.5|767468.1|765468.1|24
1644860800000|2022-02-14 17:46:40|767497.5|765497.5|767473|765473|767515.5|765515.5|767436.7|765436.7|28
1644860810000|2022-02-14 17:46:50|767455.7|765455.7|767431.8|765431.8|767479.3|765479.3|767412.8|765412.8|21
1644860820000|2022-02-14 17:47:00|767442.2|765442.2|767085.1|765085.1|767451.4|765451.4|766926.5|764926.5|38
1644860830000|2022-02-14 17:47:10|766977.5|764977.5|766853.5|764853.5|766982.9|764982.9|766705.3|764705.3|40
1644860840000|2022-02-14 17:47:20|766869.7|764869.7|766957.2|764957.2|766957.2|764957.2|766803.9|764803.9|36
1644860850000|2022-02-14 17:47:30|766932.8|764932.8|766965.4|764965.4|767003.7|765003.7|766911.6|764911.6|30
1644860860000|2022-02-14 17:47:40|766968.1|764968.1|766927|764927|767004.6|765004.6|766927|764927|30
1644860870000|2022-02-14 17:47:50|766983.9|764983.9|766961|764961|766992|764992|766959.3|764959.3|28
1644860880000|2022-02-14 17:48:00|766979.8|764979.8|766992.5|764992.5|767000.9|765000.9|766959.4|764959.4|30
1644860890000|2022-02-14 17:48:10|766995.2|764995.2|766917.5|764917.5|767042|765042|766902.9|764902.9|26
1644860900000|2022-02-14 17:48:20|766925.3|764925.3|766863.1|764863.1|766925.3|764925.3|766850.8|764850.8|30
1644860910000|2022-02-14 17:48:30|766866.1|764866.1|766863.2|764863.2|766880.9|764880.9|766849.7|764849.7|29
1644860920000|2022-02-14 17:48:40|766861.9|764861.9|766895.6|764895.6|766924.5|764924.5|766726.9|764726.9|30
1644860930000|2022-02-14 17:48:50|766894.8|764894.8|766861.6|764861.6|766911.3|764911.3|766858.5|764858.5|29
1644860940000|2022-02-14 17:49:00|766884.8|764884.8|766885.8|764885.8|766937.2|764937.2|766858.5|764858.5|25
1644860950000|2022-02-14 17:49:10|766910.5|764910.5|766760.9|764760.9|766910.5|764910.5|766759|764759|25
1644860960000|2022-02-14 17:49:20|766768.9|764768.9|766805.9|764805.9|766805.9|764805.9|766723.9|764723.9|31
1644860970000|2022-02-14 17:49:30|766802.9|764802.9|766812.2|764812.2|766861.9|764861.9|766783|764783|27
1644860980000|2022-02-14 17:49:40|766837.1|764837.1|766904.5|764904.5|766952|764952|766812.2|764812.2|27
1644860990000|2022-02-14 17:49:50|766920|764920|766872.9|764872.9|766965.3|764965.3|766872.9|764872.9|23
1644861000000|2022-02-14 17:50:00|766904.6|764904.6|766871.4|764871.4|766948.3|764948.3|766871.4|764871.4|24
1644861010000|2022-02-14 17:50:10|766861.9|764861.9|766771|764771|766893.7|764893.7|766761.3|764761.3|29
1644861020000|2022-02-14 17:50:20|766778.2|764778.2|766804.8|764804.8|766819|764819|766773.2|764773.2|27
1644861030000|2022-02-14 17:50:30|766804.3|764804.3|766845.2|764845.2|766873|764873|766788.2|764788.2|24
1644861040000|2022-02-14 17:50:40|766849.8|764849.8|766882.9|764882.9|766907.9|764907.9|766772.2|764772.2|29
1644861050000|2022-02-14 17:50:50|766868.3|764868.3|766874.8|764874.8|766891.6|764891.6|766858.5|764858.5|26
1644861060000|2022-02-14 17:51:00|766869|764869|766833.9|764833.9|766905.5|764905.5|766831.7|764831.7|32
1644861070000|2022-02-14 17:51:10|766867.1|764867.1|766849.9|764849.9|766894|764894|766833.7|764833.7|25
1644861080000|2022-02-14 17:51:20|766842.9|764842.9|766901.6|764901.6|766906.7|764906.7|766842.9|764842.9|23
1644861090000|2022-02-14 17:51:30|766890.9|764890.9|766795.9|764795.9|766906.1|764906.1|766794|764794|32
1644861100000|2022-02-14 17:51:40|766820.5|764820.5|766827.2|764827.2|766835.9|764835.9|766773|764773|28
1644861110000|2022-02-14 17:51:50|766832.8|764832.8|766828|764828|766839.1|764839.1|766822.2|764822.2|25
1644861120000|2022-02-14 17:52:00|766833.4|764833.4|766738.1|764738.1|766833.4|764833.4|766728.5|764728.5|27
1644861130000|2022-02-14 17:52:10|766752.2|764752.2|766741.6|764741.6|766752.2|764752.2|766731.9|764731.9|23
1644861140000|2022-02-14 17:52:20|766751|764751|766751.1|764751.1|766765.7|764765.7|766730.3|764730.3|24
1644861150000|2022-02-14 17:52:30|766734.8|764734.8|766723.7|764723.7|766753.9|764753.9|766692.7|764692.7|22
1644861160000|2022-02-14 17:52:40|766726.8|764726.8|766900.7|764900.7|766967.6|764967.6|766726.8|764726.8|35
1644861170000|2022-02-14 17:52:50|766891.8|764891.8|766928.6|764928.6|766928.6|764928.6|766871.2|764871.2|30
1644861180000|2022-02-14 17:53:00|766942.2|764942.2|766947.6|764947.6|766984.5|764984.5|766914.7|764914.7|30
1644861190000|2022-02-14 17:53:10|766965.6|764965.6|766930.3|764930.3|766968.2|764968.2|766907.9|764907.9|25
1644861200000|2022-02-14 17:53:20|766903.6|764903.6|766826.7|764826.7|766943.8|764943.8|766826.7|764826.7|24
1644861210000|2022-02-14 17:53:30|766829.7|764829.7|766804|764804|766846.5|764846.5|766762|764762|33
1644861220000|2022-02-14 17:53:40|766737.9|764737.9|766812.8|764812.8|766838.4|764838.4|766737.9|764737.9|30
1644861230000|2022-02-14 17:53:50|766808|764808|766851.8|764851.8|766879.6|764879.6|766808|764808|24
1644861240000|2022-02-14 17:54:00|766849.2|764849.2|766709.6|764709.6|766849.2|764849.2|766701|764701|30
1644861250000|2022-02-14 17:54:10|766729.6|764729.6|766706.3|764706.3|766740|764740|766678.7|764678.7|32
1644861260000|2022-02-14 17:54:20|766701.4|764701.4|766711.3|764711.3|766730.6|764730.6|766678.5|764678.5|20
1644861270000|2022-02-14 17:54:30|766696.7|764696.7|766713.1|764713.1|766713.5|764713.5|766686.2|764686.2|28
1644861280000|2022-02-14 17:54:40|766704.9|764704.9|766723.1|764723.1|766727.2|764727.2|766696.1|764696.1|21
1644861290000|2022-02-14 17:54:50|766661.2|764661.2|766680.2|764680.2|766680.2|764680.2|766648.9|764648.9|22
1644861300000|2022-02-14 17:55:00|766699.9|764699.9|766488.9|764488.9|766699.9|764699.9|766460.6|764460.6|31
1644861310000|2022-02-14 17:55:10|766478.4|764478.4|766597.3|764597.3|766630.9|764630.9|766472.6|764472.6|31
1644861320000|2022-02-14 17:55:20|766588.5|764588.5|766592.7|764592.7|766625.9|764625.9|766557.4|764557.4|28
1644861330000|2022-02-14 17:55:30|766603.3|764603.3|766570.2|764570.2|766614.1|764614.1|766557.4|764557.4|25
1644861340000|2022-02-14 17:55:40|766572|764572|766516.4|764516.4|766586.3|764586.3|766516.4|764516.4|28
1644861350000|2022-02-14 17:55:50|766527.2|764527.2|766492.7|764492.7|766527.2|764527.2|766466.8|764466.8|33
1644861360000|2022-02-14 17:56:00|766502|764502|766570.7|764570.7|766570.7|764570.7|766477.4|764477.4|30
1644861370000|2022-02-14 17:56:10|766580.2|764580.2|766494.7|764494.7|766580.2|764580.2|766494.7|764494.7|29
1644861380000|2022-02-14 17:56:20|766449.6|764449.6|766458.3|764458.3|766458.3|764458.3|766394.7|764394.7|30
1644861390000|2022-02-14 17:56:30|766458.5|764458.5|766584.6|764584.6|766638.7|764638.7|766437.6|764437.6|26
1644861400000|2022-02-14 17:56:40|766603.1|764603.1|766611.9|764611.9|766632.5|764632.5|766570|764570|27
1644861410000|2022-02-14 17:56:50|766619.9|764619.9|766664.8|764664.8|766694.9|764694.9|766619.9|764619.9|31
1644861420000|2022-02-14 17:57:00|766660.4|764660.4|766624.8|764624.8|766679.3|764679.3|766595.3|764595.3|35
1644861430000|2022-02-14 17:57:10|766605|764605|766564|764564|766643|764643|766551.4|764551.4|28
1644861440000|2022-02-14 17:57:20|766557.9|764557.9|766590.4|764590.4|766593.8|764593.8|766528.9|764528.9|18
1644861450000|2022-02-14 17:57:30|766567.6|764567.6|766644.7|764644.7|766644.7|764644.7|766567.6|764567.6|26
1644861460000|2022-02-14 17:57:40|766641.9|764641.9|766735.8|764735.8|766758|764758|766630.8|764630.8|31
1644861470000|2022-02-14 17:57:50|766776.6|764776.6|766734.4|764734.4|766776.6|764776.6|766660|764660|25
1644861480000|2022-02-14 17:58:00|766745.8|764745.8|766740.1|764740.1|766774.1|764774.1|766686|764686|25
1644861490000|2022-02-14 17:58:10|766738.4|764738.4|766777|764777|766807.9|764807.9|766720.9|764720.9|22
1644861500000|2022-02-14 17:58:20|766779.6|764779.6|766697|764697|766781|764781|766676.3|764676.3|30
1644861510000|2022-02-14 17:58:30|766696.4|764696.4|766736.6|764736.6|766736.6|764736.6|766612|764612|32
1644861520000|2022-02-14 17:58:40|766744.9|764744.9|766666.2|764666.2|766763.1|764763.1|766666.2|764666.2|22
1644861530000|2022-02-14 17:58:50|766680.5|764680.5|766752.4|764752.4|766753.7|764753.7|766642.9|764642.9|37
1644994860000|2022-02-16 07:01:00|752171.7|750171.7|752088.5|750088.5|752177.4|750177.4|751743.8|749743.8|41
1644994870000|2022-02-16 07:01:10|752085.4|750085.4|752122.2|750122.2|752183.3|750183.3|752033|750033|40
1644994880000|2022-02-16 07:01:20|752146.1|750146.1|751842.7|749842.7|752146.1|750146.1|751842.7|749842.7|38
1644994890000|2022-02-16 07:01:30|751977.6|749977.6|751774.5|749774.5|751977.6|749977.6|751774.5|749774.5|40
1644994900000|2022-02-16 07:01:40|751783.7|749783.7|751672.4|749672.4|751840.9|749840.9|751668.2|749668.2|39
1644994910000|2022-02-16 07:01:50|751686.8|749686.8|751683.9|749683.9|751710.5|749710.5|751616.3|749616.3|39
1644994920000|2022-02-16 07:02:00|751696.6|749696.6|751807|749807|751831|749831|751696.6|749696.6|40
1644994930000|2022-02-16 07:02:10|751810.2|749810.2|751706.1|749706.1|751810.2|749810.2|751704.6|749704.6|40
1644994940000|2022-02-16 07:02:20|751731.2|749731.2|751730.5|749730.5|751820.7|749820.7|751717.4|749717.4|39
1644994950000|2022-02-16 07:02:30|751742.5|749742.5|751710|749710|751812.9|749812.9|751686.2|749686.2|39
1644994960000|2022-02-16 07:02:40|751689.7|749689.7|751819|749819|751819|749819|751664|749664|38
1644994970000|2022-02-16 07:02:50|751786|749786|751822.8|749822.8|751864.6|749864.6|751786|749786|39
1644994980000|2022-02-16 07:03:00|751786.4|749786.4|751741.9|749741.9|751821.2|749821.2|751647.1|749647.1|36
1644994990000|2022-02-16 07:03:10|751755.6|749755.6|751781.5|749781.5|751791.5|749791.5|751743.7|749743.7|34
1644995000000|2022-02-16 07:03:20|751782.3|749782.3|751774|749774|751804.5|749804.5|751723.4|749723.4|33
1644995010000|2022-02-16 07:03:30|751763.4|749763.4|751811.1|749811.1|751845.1|749845.1|751737.2|749737.2|35
1644995020000|2022-02-16 07:03:40|751808.5|749808.5|751829.1|749829.1|751859.2|749859.2|751802.9|749802.9|37
1644995030000|2022-02-16 07:03:50|751818.4|749818.4|751830|749830|751865.6|749865.6|751811.9|749811.9|33
1644995040000|2022-02-16 07:04:00|751827.8|749827.8|751903.4|749903.4|751937.1|750378.2|751378.2|749827.8|31
1644995050000|2022-02-16 07:04:10|751917.8|749917.8|751885.3|749885.3|751942.2|749942.2|751849.6|749849.6|39
1644995060000|2022-02-16 07:04:20|751854.3|749854.3|751872.4|749872.4|751879.7|749879.7|751826.1|749826.1|35
1644995070000|2022-02-16 07:04:30|751873.8|749873.8|751858.4|749858.4|751883.4|749883.4|751844.3|749844.3|26
1644995080000|2022-02-16 07:04:40|751850|749850|751960.3|749960.3|751975.8|749975.8|751850|749850|32
1644995090000|2022-02-16 07:04:50|751973.7|749973.7|752085.8|750085.8|752144.2|750144.2|751915.3|749915.3|40
1644995100000|2022-02-16 07:05:00|752107.5|750107.5|752061.4|750061.4|752270.9|750270.9|752061.4|750061.4|38
1644995110000|2022-02-16 07:05:10|752090.4|750090.4|752224|750224|752280.4|750280.4|751996.4|749996.4|37
1644995120000|2022-02-16 07:05:20|752227.1|750227.1|752253.9|750253.9|752294.9|750294.9|752077.5|750077.5|40
1644995130000|2022-02-16 07:05:30|752224.5|750224.5|752076.9|750076.9|752270|750270|752011.6|750011.6|40
1644995140000|2022-02-16 07:05:40|752076.4|750076.4|752086|750086|752098.6|750098.6|752024.5|750024.5|33
1644995150000|2022-02-16 07:05:50|752052.8|750052.8|752071.1|750071.1|752083.3|750083.3|752041.4|750041.4|31
1644995160000|2022-02-16 07:06:00|752067.9|750067.9|752109.5|750109.5|752176.4|750176.4|752018.7|750018.7|39
1644995170000|2022-02-16 07:06:10|752187.3|750187.3|751998.5|749998.5|752187.3|750555.9|751555.9|749967.3|39
1644995180000|2022-02-16 07:06:20|752009.2|750009.2|751993.2|749993.2|752043.7|750043.7|751827.6|749827.6|35
1644995190000|2022-02-16 07:06:30|751919.2|749919.2|751773.8|749773.8|751989.1|749989.1|751773.8|749773.8|33
1644995200000|2022-02-16 07:06:40|751803.6|749803.6|751907.2|749907.2|752068|750068|751775.4|749775.4|39
1644995210000|2022-02-16 07:06:50|751780.7|749780.7|751826.9|749826.9|751875.5|749875.5|751722.8|749722.8|33
1644995220000|2022-02-16 07:07:00|751822.2|749822.2|751847.1|749847.1|751847.1|749847.1|751797.1|749797.1|31
1644995230000|2022-02-16 07:07:10|751797.1|749797.1|751799.2|749799.2|751863|749863|751752.2|749752.2|31
1644995240000|2022-02-16 07:07:20|751801|749801|751783.2|749783.2|751821|749821|751745.8|749745.8|33
1644995250000|2022-02-16 07:07:30|751749.7|749749.7|751780.3|749780.3|751811.5|749811.5|751670.8|749670.8|34
1644995260000|2022-02-16 07:07:40|751773.3|749773.3|751819.8|749819.8|751830.5|749830.5|751773.3|749773.3|22
1644995270000|2022-02-16 07:07:50|751819.2|749819.2|751777.5|749777.5|751819.8|749819.8|751756.4|749756.4|35
1644995280000|2022-02-16 07:08:00|751796.7|749796.7|751827.3|749827.3|751851.3|749851.3|751796.7|749796.7|31
1644995290000|2022-02-16 07:08:10|751827.2|749827.2|751818.8|749818.8|751860.1|749860.1|751803.1|749803.1|23
1644995300000|2022-02-16 07:08:20|751821.1|749821.1|751802.5|749802.5|751846.2|749846.2|751747.2|749747.2|32
1644995310000|2022-02-16 07:08:30|751809.9|749809.9|751654.1|749654.1|751810.2|750139.5|751139.5|749633.6|37
1644995320000|2022-02-16 07:08:40|751658.5|749658.5|751594.2|749594.2|751658.5|750110.1|751110.1|749594.2|30
1644995330000|2022-02-16 07:08:50|751586.3|749586.3|751564.2|749564.2|751595.3|749595.3|751528.3|749528.3|39
1644995340000|2022-02-16 07:09:00|751543.7|749543.7|751532.6|749532.6|751562.7|750022.6|751007.1|749503.4|38
1644995350000|2022-02-16 07:09:10|751539|749539|751370.4|749370.4|751547.2|749547.2|751318.3|749318.3|38
1644995360000|2022-02-16 07:09:20|751357.7|749357.7|751241.6|749241.6|751364|749364|751222.6|749222.6|37
1644995370000|2022-02-16 07:09:30|751239.8|749239.8|751208.5|749208.5|751289.8|749289.8|751147.2|749147.2|40
1644995380000|2022-02-16 07:09:40|751202.3|749202.3|751104.3|749104.3|751263.6|749263.6|751069.9|749069.9|39
1644995390000|2022-02-16 07:09:50|751101.5|749101.5|751115.7|749115.7|751166.2|749166.2|751054.9|749054.9|40
1644995400000|2022-02-16 07:10:00|751113.5|749113.5|751232.8|749232.8|751263.7|749263.7|751102.2|749102.2|39
1644995410000|2022-02-16 07:10:10|751241|749241|751151.3|749151.3|751318.9|749318.9|751141.6|749141.6|38
1644995420000|2022-02-16 07:10:20|751159.8|749159.8|751127.4|749127.4|751174.4|749174.4|751085.7|749085.7|34
1644995430000|2022-02-16 07:10:30|751115.2|749115.2|751196.4|749196.4|751218.9|749218.9|751092.7|749092.7|35
1644995440000|2022-02-16 07:10:40|751222.6|749222.6|751146.8|749146.8|751225.5|749225.5|751128|749128|36
1644995450000|2022-02-16 07:10:50|751140.9|749140.9|751322.3|749322.3|751353.6|749353.6|751140.9|749140.9|37
1644995460000|2022-02-16 07:11:00|751278.7|749278.7|751333.6|749333.6|751362.1|749362.1|751211.6|749211.6|37
1644995470000|2022-02-16 07:11:10|751305.9|749305.9|751401.2|749401.2|751446.8|749446.8|751291.1|749291.1|39
1644995480000|2022-02-16 07:11:20|751404.9|749404.9|751345.8|749345.8|751522.4|749522.4|751180.1|749180.1|39
1644995490000|2022-02-16 07:11:30|751342.5|749342.5|751399.7|749399.7|751477.4|749477.4|751278|749278|40
1644995500000|2022-02-16 07:11:40|751365.8|749365.8|751634.4|749634.4|751721.1|749721.1|751321.3|749321.3|40
1644995510000|2022-02-16 07:11:50|751621.3|749621.3|751536.5|749536.5|751683.1|749683.1|751536.5|749536.5|39
1644995520000|2022-02-16 07:12:00|751511.1|749511.1|751612.9|749612.9|751619.1|749619.1|751510.7|749510.7|37
1644995530000|2022-02-16 07:12:10|751599.9|749599.9|751588.4|749588.4|751625.8|749625.8|751572.3|749572.3|36
1644995540000|2022-02-16 07:12:20|751588|749588|751540.8|749540.8|751597.2|749597.2|751513.8|749513.8|34
1644995550000|2022-02-16 07:12:30|751526|749526|751437.4|749437.4|751555.4|749555.4|751437.4|749437.4|29
1644995560000|2022-02-16 07:12:40|751258.5|749258.5|751077.1|749077.1|751258.5|749258.5|751050.4|749050.4|37
1644995570000|2022-02-16 07:12:50|751069.6|749069.6|751140.4|749140.4|751147|749147|750928.3|748928.3|40
1644995580000|2022-02-16 07:13:00|751091.1|749091.1|751027.7|749027.7|751158.9|749158.9|751019.6|749019.6|36
1644995590000|2022-02-16 07:13:10|751031.6|749031.6|750972.7|748972.7|751098.8|749098.8|750947.8|748947.8|40
1644995600000|2022-02-16 07:13:20|750986.4|748986.4|750795.5|748795.5|750986.4|748986.4|750795.5|748795.5|38
1644995610000|2022-02-16 07:13:30|750767.4|748767.4|751106|749106|751122.4|749122.4|750706.4|748706.4|34
1644995620000|2022-02-16 07:13:40|751106.8|749106.8|751197|749197|751207.2|749207.2|751100.8|749100.8|38
1644995630000|2022-02-16 07:13:50|751202.6|749202.6|751322.8|749322.8|751381.6|749381.6|751125|749125|37
1644995640000|2022-02-16 07:14:00|751313.3|749313.3|751085.7|749085.7|751326.2|749326.2|751054.1|749054.1|34
1644995650000|2022-02-16 07:14:10|751076.6|749076.6|751066.9|749066.9|751084.8|749084.8|751020.4|749020.4|29
1644995660000|2022-02-16 07:14:20|751027.2|749027.2|751083.7|749083.7|751148.1|749581|750581|749027.2|36
1644995670000|2022-02-16 07:14:30|751093.8|749093.8|751184.3|749184.3|751228.8|749228.8|751072.3|749072.3|34
1644995680000|2022-02-16 07:14:40|751183.6|749183.6|750885.7|748885.7|751190.5|749190.5|750836.7|748836.7|35
1644995690000|2022-02-16 07:14:50|750888.1|748888.1|750836.2|748836.2|750902.5|748902.5|750810.8|748810.8|34
1644995700000|2022-02-16 07:15:00|750828.1|748828.1|750994.6|748994.6|751055.8|749055.8|750806.8|748806.8|39
1644995710000|2022-02-16 07:15:10|751008|749008|750821.8|748821.8|751008|749008|750821.8|748821.8|34
1644995720000|2022-02-16 07:15:20|750855.2|748855.2|750933.6|748933.6|750933.6|748933.6|750821.6|748821.6|36
1644995730000|2022-02-16 07:15:30|750893.8|748893.8|750914.5|748914.5|750914.5|748914.5|750852.1|748852.1|35
1644995740000|2022-02-16 07:15:40|750905.6|748905.6|750824.1|748824.1|750905.6|748905.6|750784.2|748784.2|35
1644995750000|2022-02-16 07:15:50|750813.3|748813.3|750742.4|748742.4|750824.8|748824.8|750725.2|748725.2|33
1644995760000|2022-02-16 07:16:00|750717.5|748717.5|750786.4|748786.4|750846.9|748846.9|750685.8|748685.8|35
1644995770000|2022-02-16 07:16:10|750783.6|748783.6|750786.5|748786.5|750801.9|748801.9|750759.3|748759.3|28
1644995780000|2022-02-16 07:16:20|750796.3|748796.3|750935.9|748935.9|750941.6|748941.6|750796.3|748796.3|32
1644995790000|2022-02-16 07:16:30|750978.9|748978.9|751047.3|749047.3|751118.6|749118.6|750978.9|748978.9|36
1644995800000|2022-02-16 07:16:40|751038.7|749038.7|751151.7|749151.7|751157.7|749157.7|751038.7|749038.7|32
1644995810000|2022-02-16 07:16:50|751146|749146|750980.3|748980.3|751166.4|749166.4|750980.3|748980.3|34
1644995820000|2022-02-16 07:17:00|750977.3|748977.3|750917.6|748917.6|750985.5|748985.5|750890.5|748890.5|35
1644995830000|2022-02-16 07:17:10|750917.8|748917.8|750913.5|748913.5|750965.5|748965.5|750885.2|748885.2|34
1644995840000|2022-02-16 07:17:20|750921.6|748921.6|751060.5|749060.5|751074.6|749074.6|750905.5|748905.5|33
1644995850000|2022-02-16 07:17:30|751062|749062|751033.3|749033.3|751199.2|749199.2|751033|749033|39
1644995860000|2022-02-16 07:17:40|751001.4|749001.4|751193.1|749193.1|751273.2|749273.2|751001.4|749001.4|34
1644995870000|2022-02-16 07:17:50|751205|749205|751039.9|749039.9|751205|749205|751036.5|749036.5|34
1644995880000|2022-02-16 07:18:00|751043.1|749043.1|751086.9|749086.9|751128.5|749128.5|751043|749043|39
1644995890000|2022-02-16 07:18:10|751074.5|749074.5|751277.3|749277.3|751295.5|749295.5|751074.5|749074.5|36
1644995900000|2022-02-16 07:18:20|751277.2|749277.2|751445.8|749445.8|751449.2|749449.2|751259|749259|34
1644995910000|2022-02-16 07:18:30|751443.8|749443.8|751173.8|749173.8|751446.2|749446.2|751056.5|749056.5|37
1644995920000|2022-02-16 07:18:40|751196.2|749196.2|751083.4|749083.4|751267.1|749267.1|751083.4|749083.4|38
1644995930000|2022-02-16 07:18:50|751023.5|749023.5|751092.1|749092.1|751158.8|749158.8|751016.3|749016.3|34
1644995940000|2022-02-16 07:19:00|751091.1|749091.1|751201.3|749201.3|751281.6|749281.6|751091.1|749091.1|35
1644995950000|2022-02-16 07:19:10|751196.9|749196.9|751201.6|749201.6|751233.6|749676.8|750676.8|749108.3|36
1644995960000|2022-02-16 07:19:20|751186.6|749186.6|750915.4|748915.4|751243.8|749243.8|750884.4|748884.4|36
1644995970000|2022-02-16 07:19:30|750928.7|748928.7|750888.9|748888.9|750981.6|748981.6|750865.1|748865.1|35
1644995980000|2022-02-16 07:19:40|750907.1|748907.1|750858|748858|750914.2|748914.2|750858|748858|33
1644995990000|2022-02-16 07:19:50|750863.7|748863.7|750796.7|748796.7|751038.9|749038.9|750754.9|748754.9|38
1644996000000|2022-02-16 07:20:00|750784.4|748784.4|750826.3|748826.3|750854.8|748854.8|750715.7|748715.7|32
1644996010000|2022-02-16 07:20:10|750828.1|748828.1|750694.5|748694.5|750863.7|748863.7|750694.5|748694.5|36
1644996020000|2022-02-16 07:20:20|750722.3|748722.3|750478.1|748478.1|750739.7|748739.7|750439.6|748439.6|38
1644996030000|2022-02-16 07:20:30|750478.4|748478.4|750354.6|748354.6|750564.1|748564.1|750310|748310|37
1644996040000|2022-02-16 07:20:40|750360.4|748360.4|750485.6|748485.6|750608.8|748608.8|750360.4|748360.4|40
1644996050000|2022-02-16 07:20:50|750500.7|748500.7|750481.9|748481.9|750550.3|748550.3|750440.4|748440.4|36
1644996060000|2022-02-16 07:21:00|750468.4|748468.4|750494.9|748494.9|750542.1|748542.1|750461.5|748461.5|36
1644996070000|2022-02-16 07:21:10|750495.3|748495.3|750497.7|748497.7|750550.5|748550.5|750483.2|748483.2|36
1644996080000|2022-02-16 07:21:20|750506.8|748506.8|750225.1|748225.1|750506.8|748506.8|750131.7|748131.7|40
1644996090000|2022-02-16 07:21:30|750220.2|748220.2|750258.8|748258.8|750302.7|748302.7|750195.1|748195.1|37
1644996100000|2022-02-16 07:21:40|750263.1|748263.1|750118.9|748118.9|750269|748269|750086.7|748086.7|35
1644996110000|2022-02-16 07:21:50|750121.9|748121.9|750008.6|748008.6|750145.2|748145.2|749778.7|747778.7|39
1644996120000|2022-02-16 07:22:00|750009.7|748009.7|750078.7|748078.7|750145.5|748145.5|750003.5|748003.5|40
1644996130000|2022-02-16 07:22:10|750119.8|748119.8|750362|748362|750362|748362|750119.8|748119.8|38
1644996140000|2022-02-16 07:22:20|750248.2|748248.2|750415.7|748415.7|750488.5|748488.5|750248.2|748248.2|38
1644996150000|2022-02-16 07:22:30|750419.3|748419.3|750375.5|748375.5|750443.4|748443.4|750327.1|748327.1|39
1644996160000|2022-02-16 07:22:40|750351.9|748351.9|750313.3|748313.3|750526.4|748526.4|750304.3|748304.3|39
1644996170000|2022-02-16 07:22:50|750346|748346|750361.9|748361.9|750388.6|748388.6|750334.9|748334.9|29
1644996180000|2022-02-16 07:23:00|750364.1|748364.1|750779.8|748779.8|750779.8|748779.8|750312.1|748312.1|38
1644996190000|2022-02-16 07:23:10|750790.4|748790.4|750705.6|748705.6|750798.8|748798.8|750655.5|748655.5|36
1644996200000|2022-02-16 07:23:20|750694.9|748694.9|750580.5|748580.5|750775.1|748775.1|750523.1|748523.1|38
1644996210000|2022-02-16 07:23:30|750552.1|748552.1|750752.5|748752.5|750782.2|748782.2|750526.9|748526.9|38
1644996220000|2022-02-16 07:23:40|750785.7|748785.7|750994.6|748994.6|751038.6|749038.6|750785.7|748785.7|38
1644996230000|2022-02-16 07:23:50|750989.4|748989.4|751119.7|749119.7|751150.5|749150.5|750978|748978|35
1644996240000|2022-02-16 07:24:00|751104.1|749104.1|751060.1|749060.1|751122.7|749122.7|751034.7|749034.7|37
1644996250000|2022-02-16 07:24:10|751054.2|749054.2|750970|748970|751063|749063|750899.5|748899.5|38
1644996260000|2022-02-16 07:24:20|750974.3|748974.3|750887.8|748887.8|751030.5|749030.5|750819.4|748819.4|34
1644996270000|2022-02-16 07:24:30|750908.7|748908.7|750892.2|748892.2|750952.4|748952.4|750880.4|748880.4|35
1644996280000|2022-02-16 07:24:40|750877.9|748877.9|750885.4|748885.4|751039.8|749039.8|750832.1|748832.1|33
1644996290000|2022-02-16 07:24:50|750866.7|748866.7|750817.3|748817.3|750964.3|748964.3|750773.5|748773.5|39
1644996300000|2022-02-16 07:25:00|750811.2|748811.2|750917.9|748917.9|750982.9|748982.9|750811.2|748811.2|36
1644996310000|2022-02-16 07:25:10|750941.2|748941.2|750875.1|748875.1|750941.2|748941.2|750857.9|748857.9|35
1644996320000|2022-02-16 07:25:20|750910|748910|750794.7|748794.7|750954.3|748954.3|750757.8|748757.8|38
1644996330000|2022-02-16 07:25:30|750786.7|748786.7|750746.2|748746.2|750786.7|748786.7|750706.9|748706.9|40
1644996340000|2022-02-16 07:25:40|750725.2|748725.2|750721.4|748721.4|750827|748827|750710|748710|38
1644996350000|2022-02-16 07:25:50|750747.9|748747.9|750685.5|748685.5|750759.7|748759.7|750648.6|748648.6|36
1644996360000|2022-02-16 07:26:00|750711.4|748711.4|750810.4|748810.4|750835.4|748835.4|750698.6|748698.6|36
1644996370000|2022-02-16 07:26:10|750820.3|748820.3|750812.7|748812.7|750874|748874|750788.3|748788.3|33
1644996380000|2022-02-16 07:26:20|750786.1|748786.1|750686.1|748686.1|750797.7|748797.7|750678.3|748678.3|35
1644996390000|2022-02-16 07:26:30|750686.4|748686.4|750735.1|748735.1|750764.2|748764.2|750686.4|748686.4|37
1644996400000|2022-02-16 07:26:40|750738.8|748738.8|750687.1|748687.1|750738.8|748738.8|750560.1|748560.1|38
1644996410000|2022-02-16 07:26:50|750674.5|748674.5|750641.9|748641.9|750759.1|748759.1|750636.4|748636.4|38
1644996420000|2022-02-16 07:27:00|750611.5|748611.5|750651|748651|750661|748661|750596|748596|36
1644996430000|2022-02-16 07:27:10|750649|748649|750626.8|748626.8|750670.6|748670.6|750620.5|748620.5|37
1644996440000|2022-02-16 07:27:20|750629.1|748629.1|750671.4|748671.4|750685.1|748685.1|750612.3|748612.3|37
1644996450000|2022-02-16 07:27:30|750680.4|748680.4|750928.7|748928.7|750968.1|748968.1|750663.8|748663.8|38
1644996460000|2022-02-16 07:27:40|750906.1|748906.1|750949.4|748949.4|751031.7|749031.7|750906.1|748906.1|36
1644996470000|2022-02-16 07:27:50|750950.1|748950.1|750902.9|748902.9|750992.1|748992.1|750868.3|748868.3|34
1644996480000|2022-02-16 07:28:00|750895.4|748895.4|750808.3|748808.3|750895.4|748895.4|750800.8|748800.8|37
1644996490000|2022-02-16 07:28:10|750805.1|748805.1|750768|748768|750857.6|748857.6|750764.6|748764.6|38
1644996500000|2022-02-16 07:28:20|750761.9|748761.9|750668.9|748668.9|750778.8|748778.8|750651.8|748651.8|39
1644996510000|2022-02-16 07:28:30|750668.8|748668.8|750557.4|748557.4|750682.7|748682.7|750545.5|748545.5|38
1644996520000|2022-02-16 07:28:40|750556.1|748556.1|750617.5|748617.5|750618.8|748618.8|750551.5|748551.5|36
1644996530000|2022-02-16 07:28:50|750601.5|748601.5|750671.6|748671.6|750677.6|748677.6|750582.9|748582.9|34
1644996540000|2022-02-16 07:29:00|750667|748667|750573.4|748573.4|750674.3|748674.3|750569.2|748569.2|38
1644996550000|2022-02-16 07:29:10|750584.5|748584.5|750573.9|748573.9|750609.6|748609.6|750571.3|748571.3|29
1644996560000|2022-02-16 07:29:20|750576.6|748576.6|750633.9|748633.9|750640.4|748640.4|750576.4|748576.4|36
1644996570000|2022-02-16 07:29:30|750634.6|748634.6|750627.5|748627.5|750651.3|748651.3|750601.6|748601.6|37
1644996580000|2022-02-16 07:29:40|750622.8|748622.8|750615.8|748615.8|750662.9|748662.9|750594.3|748594.3|35
1644996590000|2022-02-16 07:29:50|750604.3|748604.3|750655.6|748655.6|750702|748702|750604.3|748604.3|36
1644996600000|2022-02-16 07:30:00|750644|748644|750747.7|748747.7|750790.7|748790.7|750644|748644|33
1644996610000|2022-02-16 07:30:10|750758.8|748758.8|750888|748888|750908.5|748908.5|750737.8|748737.8|38
1644996620000|2022-02-16 07:30:20|750883.5|748883.5|751024.1|749024.1|751052.4|749052.4|750860.5|748860.5|34
1644996630000|2022-02-16 07:30:30|751009.3|749009.3|751218.7|749218.7|751254.6|749516.7|750516.7|748990.2|35
1644996640000|2022-02-16 07:30:40|751230.5|749230.5|751427.6|749427.6|751453.5|749453.5|751194|749194|35
1644996650000|2022-02-16 07:30:50|751419|749419|751530.8|749530.8|751546|749546|751418.4|749418.4|36
1644996660000|2022-02-16 07:31:00|751518.3|749518.3|751507.1|749507.1|751567.4|749567.4|751484.3|749484.3|35
1644996670000|2022-02-16 07:31:10|751522.5|749522.5|751565.2|749565.2|751573.5|750060.8|751060.8|749476.4|35
1644996680000|2022-02-16 07:31:20|751566|749566|751235.6|749235.6|751566|749566|751155.6|749155.6|39
1644996690000|2022-02-16 07:31:30|751234.9|749234.9|751038.6|749038.6|751294.9|749294.9|751038.6|749038.6|38
1644996700000|2022-02-16 07:31:40|751015.8|749015.8|751321.6|749321.6|751321.6|749321.6|751015.8|749015.8|37
1644996710000|2022-02-16 07:31:50|751331.6|749331.6|751361.6|749361.6|751382.6|749382.6|751270.8|749270.8|39
1644996720000|2022-02-16 07:32:00|751370.6|749370.6|751354.9|749354.9|751432.8|749432.8|751330.3|749330.3|39
1644996730000|2022-02-16 07:32:10|751353|749353|751200.1|749200.1|751358.1|749358.1|751189.6|749189.6|37
1644996740000|2022-02-16 07:32:20|751196.5|749196.5|751214.6|749214.6|751252.9|749252.9|751152|749152|36
1644996750000|2022-02-16 07:32:30|751202|749202|751234.7|749234.7|751234.7|749234.7|751125.1|749125.1|38
1644996760000|2022-02-16 07:32:40|751190.9|749190.9|751240.4|749240.4|751283.8|749283.8|751181.2|749181.2|37
1644996770000|2022-02-16 07:32:50|751213.7|749213.7|751270.1|749270.1|751280.2|749280.2|751178.5|749178.5|35
1644996780000|2022-02-16 07:33:00|751254.4|749254.4|751292.8|749292.8|751315.1|749315.1|751239.1|749239.1|35
1644996790000|2022-02-16 07:33:10|751293.6|749293.6|751201.2|749201.2|751293.6|749293.6|751201.2|749201.2|32
1644996800000|2022-02-16 07:33:20|751196.7|749196.7|751193.6|749193.6|751223.4|749223.4|751169.5|749169.5|36
1644996810000|2022-02-16 07:33:30|751182.4|749182.4|751157.7|749157.7|751201.7|749201.7|751147.4|749147.4|35
1644996820000|2022-02-16 07:33:40|751148.1|749148.1|751171.2|749171.2|751205.6|749205.6|751110.1|749110.1|39
1644996830000|2022-02-16 07:33:50|751182.7|749182.7|751185.2|749185.2|751220.2|749220.2|751136.2|749136.2|37
1644996840000|2022-02-16 07:34:00|751177.6|749177.6|751143.1|749143.1|751197.3|749197.3|751132|749132|37
1644996850000|2022-02-16 07:34:10|751139.2|749139.2|751142.9|749142.9|751192.5|749192.5|751097.7|749097.7|34
1644996860000|2022-02-16 07:34:20|751125.2|749125.2|751222.3|749222.3|751228|749228|751116.7|749116.7|31
1644996870000|2022-02-16 07:34:30|751214|749214|751163.6|749163.6|751224.8|749224.8|751142.6|749142.6|34
1644996880000|2022-02-16 07:34:40|751164.6|749164.6|751127.8|749127.8|751167.1|749167.1|751120.3|749120.3|29
1644996890000|2022-02-16 07:34:50|751134.3|749134.3|751131.1|749131.1|751140.7|749140.7|751109|749109|27
1644996900000|2022-02-16 07:35:00|751112.1|749112.1|751172.3|749172.3|751196.9|749196.9|751112.1|749112.1|35
1644996910000|2022-02-16 07:35:10|751172.7|749172.7|751181.1|749181.1|751204.5|749204.5|751163.8|749163.8|35
1644996920000|2022-02-16 07:35:20|751196.3|749196.3|751171.3|749171.3|751201.9|749201.9|751160|749160|26
1644996930000|2022-02-16 07:35:30|751170.9|749170.9|751188.9|749188.9|751200.1|749200.1|751163.5|749163.5|35
1644996940000|2022-02-16 07:35:40|751184.9|749184.9|751196.2|749196.2|751231.2|749231.2|751181.3|749181.3|31
1644996950000|2022-02-16 07:35:50|751202.2|749202.2|751183.2|749183.2|751208.1|749208.1|751165.1|749165.1|30
1644996960000|2022-02-16 07:36:00|751190.8|749190.8|751208.5|749208.5|751237|749237|751189.3|749189.3|32
1644996970000|2022-02-16 07:36:10|751193|749193|751183.5|749183.5|751204.8|749204.8|751178.2|749178.2|37
1644996980000|2022-02-16 07:36:20|751193.4|749193.4|751188.6|749188.6|751205.8|749205.8|751173.3|749173.3|30
1644996990000|2022-02-16 07:36:30|751188.4|749188.4|751171.9|749171.9|751199.2|749199.2|751164.7|749164.7|29
1644997000000|2022-02-16 07:36:40|751177.2|749177.2|751167.7|749167.7|751211.2|749211.2|751163.6|749163.6|29
1644997010000|2022-02-16 07:36:50|751167.4|749167.4|750842.1|748842.1|751167.4|749167.4|750842.1|748842.1|40
1644997020000|2022-02-16 07:37:00|750820.7|748820.7|750905.1|748905.1|750925.3|748925.3|750788.8|748788.8|37
1644997030000|2022-02-16 07:37:10|750919.1|748919.1|750950.9|748950.9|750982.5|748982.5|750884.9|748884.9|34
1644997040000|2022-02-16 07:37:20|750948|748948|750647.7|748647.7|750952.1|748952.1|750574.4|748574.4|38
1644997050000|2022-02-16 07:37:30|750631.4|748631.4|750706.9|748706.9|750730.8|748730.8|750606.8|748606.8|36
1644997060000|2022-02-16 07:37:40|750705.3|748705.3|750724.1|748724.1|750767.3|748767.3|750701.7|748701.7|35
1644997070000|2022-02-16 07:37:50|750733.6|748733.6|750771.3|748771.3|750797.2|748797.2|750702.8|748702.8|30
1644997080000|2022-02-16 07:38:00|750771.4|748771.4|750743.6|748743.6|750800.1|748800.1|750741.7|748741.7|30
1644997090000|2022-02-16 07:38:10|750747.2|748747.2|750750.9|748750.9|750758.6|748758.6|750733.2|748733.2|29
1644997100000|2022-02-16 07:38:20|750750.8|748750.8|750848.7|748848.7|750914.4|748914.4|750740.2|748740.2|36
1644997110000|2022-02-16 07:38:30|750853.5|748853.5|750833.8|748833.8|750867.8|748867.8|750763.9|748763.9|31
1644997120000|2022-02-16 07:38:40|750827.9|748827.9|750912.4|748912.4|750921|748921|750761|748761|31
1644997130000|2022-02-16 07:38:50|750881.9|748881.9|750928.7|748928.7|750943.9|748943.9|750861.6|748861.6|31
1644997140000|2022-02-16 07:39:00|750868|748868|751131.8|749131.8|751131.9|749131.9|750780.9|748780.9|35
1644997150000|2022-02-16 07:39:10|751129.1|749129.1|751107.4|749107.4|751167.1|749167.1|751083.4|749083.4|39
1644997160000|2022-02-16 07:39:20|751141.4|749141.4|751099|749099|751146.8|749146.8|751099|749099|22
1644997170000|2022-02-16 07:39:30|751100.5|749100.5|751128.4|749128.4|751160.5|749160.5|750995.5|748995.5|34
1644997180000|2022-02-16 07:39:40|751127.4|749127.4|751200.4|749200.4|751201.1|749201.1|751120.4|749120.4|30
1644997190000|2022-02-16 07:39:50|751210.3|749210.3|751201.3|749201.3|751252.2|749252.2|751201.3|749201.3|33
1644997200000|2022-02-16 07:40:00|751195|749195|751208|749208|751212|749212|751187.5|749187.5|36
1644997210000|2022-02-16 07:40:10|751209.5|749209.5|751105.2|749105.2|751209.5|749209.5|751060.9|749060.9|39
1644997220000|2022-02-16 07:40:20|751100.7|749100.7|751142.7|749142.7|751149.8|749149.8|751098.8|749098.8|35
1644997230000|2022-02-16 07:40:30|751141.1|749141.1|751033.2|749033.2|751141.1|749141.1|751027.8|749027.8|37
1644997240000|2022-02-16 07:40:40|751041.6|749041.6|751046.1|749046.1|751151.1|749151.1|751027.4|749027.4|33
1644997250000|2022-02-16 07:40:50|751058.9|749058.9|751087|749087|751090.6|749090.6|751036.4|749036.4|37
1644997260000|2022-02-16 07:41:00|751081.9|749081.9|751169.8|749169.8|751224.6|749224.6|751026.4|749026.4|38
1644997270000|2022-02-16 07:41:10|751193.6|749193.6|751040.5|749040.5|751223.9|749223.9|751029|749029|29
1644997280000|2022-02-16 07:41:20|751041.8|749041.8|751039.2|749039.2|751105.9|749105.9|751025.4|749025.4|30
1644997290000|2022-02-16 07:41:30|751062.7|749062.7|751047.1|749047.1|751085.6|749085.6|751004.5|749004.5|32
1644997300000|2022-02-16 07:41:40|751066.8|749066.8|751098.6|749098.6|751103.1|749103.1|751051.6|749051.6|33
1644997310000|2022-02-16 07:41:50|751099.1|749099.1|751197.2|749197.2|751209.4|749209.4|751057.6|749057.6|36
1644997320000|2022-02-16 07:42:00|751202.6|749202.6|751224.3|749224.3|751224.3|749224.3|751129.5|749129.5|35
1644997330000|2022-02-16 07:42:10|751232.9|749232.9|751251.9|749251.9|751283.6|749283.6|751185.6|749185.6|33
1644997340000|2022-02-16 07:42:20|751229.4|749229.4|751221.7|749221.7|751328.4|749328.4|751213.8|749213.8|36
1644997350000|2022-02-16 07:42:30|751178.7|749178.7|751082.6|749082.6|751194.1|749194.1|751073|749073|35
1644997360000|2022-02-16 07:42:40|751085.7|749085.7|751244|749244|751275.7|749511.1|750511.1|748994.3|36
1644997370000|2022-02-16 07:42:50|751266.4|749266.4|751366.5|749366.5|751366.5|749366.5|751210.5|749210.5|35
1644997380000|2022-02-16 07:43:00|751371.6|749371.6|751464.9|749464.9|751464.9|749464.9|751355.5|749355.5|33
1644997390000|2022-02-16 07:43:10|751469.1|749469.1|751474.3|749474.3|751501.2|749945.3|750945.3|749455.9|32
1644997400000|2022-02-16 07:43:20|751470.3|749470.3|751610.3|749610.3|751627.6|749627.6|751345.2|749345.2|36
1644997410000|2022-02-16 07:43:30|751609|749609|751549.3|749549.3|751621.3|749621.3|751408.6|749408.6|38
1644997420000|2022-02-16 07:43:40|751549.4|749549.4|751555.9|749555.9|751572.9|749572.9|751517.6|749517.6|34
1644997430000|2022-02-16 07:43:50|751556.1|749556.1|751549.5|749549.5|751590|749590|751513.9|749513.9|34
1644997440000|2022-02-16 07:44:00|751543.6|749543.6|751535.8|749535.8|751565.9|749565.9|751506.9|749506.9|34
1644997450000|2022-02-16 07:44:10|751539|749539|751377|749377|751545.9|749545.9|751292.9|749292.9|37
1644997460000|2022-02-16 07:44:20|751368.4|749368.4|751306.1|749306.1|751371.8|749371.8|751295.7|749295.7|37
1644997470000|2022-02-16 07:44:30|751303.3|749303.3|751388.8|749388.8|751429.6|749429.6|751161.2|749161.2|38
1644997480000|2022-02-16 07:44:40|751395.1|749395.1|751389.1|749389.1|751502.1|749502.1|751378.3|749378.3|39
1644997490000|2022-02-16 07:44:50|751403.2|749403.2|751283.1|749283.1|751417.4|749417.4|751272.5|749272.5|34
1644997500000|2022-02-16 07:45:00|751287.3|749287.3|751301.8|749301.8|751318.1|749318.1|751258.6|749258.6|35
1644997510000|2022-02-16 07:45:10|751295.2|749295.2|751222.2|749222.2|751315.1|749315.1|751209.5|749209.5|38
1644997520000|2022-02-16 07:45:20|751210.3|749210.3|751327|749327|751327|749327|751193.4|749193.4|35
1644997530000|2022-02-16 07:45:30|751327.1|749327.1|751330|749330|751380.5|749380.5|751285.9|749285.9|37
1644997540000|2022-02-16 07:45:40|751338.7|749338.7|751297.1|749297.1|751354.1|749354.1|751289.8|749289.8|33
1644997550000|2022-02-16 07:45:50|751292.3|749292.3|751367.5|749367.5|751407.5|749407.5|751276|749276|33
1644997560000|2022-02-16 07:46:00|751358.4|749358.4|751365.4|749365.4|751380.2|749380.2|751347.8|749347.8|34
1644997570000|2022-02-16 07:46:10|751364.4|749364.4|751372.9|749372.9|751387.8|749387.8|751310|749310|32
1644997580000|2022-02-16 07:46:20|751378.3|749378.3|751310.4|749310.4|751378.3|749378.3|751310.4|749310.4|33
1644997590000|2022-02-16 07:46:30|751312.4|749312.4|751420.7|749420.7|751420.7|749420.7|751299.5|749299.5|34
1644997600000|2022-02-16 07:46:40|751416.1|749416.1|751380.4|749380.4|751436.2|749436.2|751380.4|749380.4|29
1644997610000|2022-02-16 07:46:50|751377.6|749377.6|751332.9|749332.9|751380|749380|751319.2|749319.2|26
1644997620000|2022-02-16 07:47:00|751321.6|749321.6|751314.5|749314.5|751322.5|749322.5|751307.3|749307.3|25
1644997630000|2022-02-16 07:47:10|751314.9|749314.9|751376.3|749376.3|751382.7|749382.7|751307.2|749307.2|27
1644997640000|2022-02-16 07:47:20|751369.8|749369.8|751418.3|749418.3|751458.4|749458.4|751366.5|749366.5|34
1644997650000|2022-02-16 07:47:30|751415.2|749415.2|751534.7|749534.7|751547.4|749547.4|751414.6|749414.6|33
1644997660000|2022-02-16 07:47:40|751534.6|749534.6|751573.4|749573.4|751573.4|749573.4|751513.3|749513.3|37
1644997670000|2022-02-16 07:47:50|751553|749553|751459.8|749459.8|751560.8|749560.8|751459.8|749459.8|39
1644997680000|2022-02-16 07:48:00|751452.5|749452.5|751609.2|749609.2|751609.2|750050.9|751050.9|749420.5|39
1644997690000|2022-02-16 07:48:10|751610.2|749610.2|751504.7|749504.7|751621.9|749621.9|751496.6|749496.6|36
1644997700000|2022-02-16 07:48:20|751510.8|749510.8|751648.4|749648.4|751656.8|749656.8|751448.8|749448.8|33
1644997710000|2022-02-16 07:48:30|751655.8|749655.8|751678.2|749678.2|751678.2|749678.2|751630.3|749630.3|30
1644997720000|2022-02-16 07:48:40|751662.9|749662.9|751621.3|749621.3|751670|749670|751621.3|749621.3|28
1644997730000|2022-02-16 07:48:50|751638|749638|751769.1|749769.1|751857.5|750303.2|751298.5|749638|35
1644997740000|2022-02-16 07:49:00|751814.7|749814.7|751808.9|749808.9|751929.6|749929.6|751675.6|749675.6|39
1644997750000|2022-02-16 07:49:10|751815.5|749815.5|751845.9|749845.9|751863|749863|751616.9|749616.9|40
1644997760000|2022-02-16 07:49:20|751850|749850|751826.8|749826.8|751869.3|749869.3|751812.4|749812.4|32
1644997770000|2022-02-16 07:49:30|751838.1|749838.1|751862.6|749862.6|751899.7|749899.7|751743.3|749743.3|35
1644997780000|2022-02-16 07:49:40|751868.8|749868.8|751881.8|749881.8|751917.5|749917.5|751862.5|749862.5|34
1644997790000|2022-02-16 07:49:50|751879.1|749879.1|751916.6|749916.6|751916.6|749916.6|751825.1|749825.1|39
1644997800000|2022-02-16 07:50:00|751914.9|749914.9|752022.4|750022.4|752076.5|750076.5|751914.9|749914.9|39
1644997810000|2022-02-16 07:50:10|752008.5|750008.5|752029.8|750029.8|752029.8|750029.8|751987.8|749987.8|32
1644997820000|2022-02-16 07:50:20|752028.3|750028.3|752078.9|750078.9|752080.2|750080.2|752009.9|750009.9|35
1644997830000|2022-02-16 07:50:30|752089.1|750089.1|751750|749750|752138.6|750138.6|751750|749750|30
1644997840000|2022-02-16 07:50:40|751753.8|749753.8|751914.6|749914.6|751914.6|749914.6|751682.2|749682.2|39
1644997850000|2022-02-16 07:50:50|751916.4|749916.4|751667|749667|751922.7|749922.7|751658.4|749658.4|33
1644997860000|2022-02-16 07:51:00|751665.9|749665.9|751541.3|749541.3|751665.9|749665.9|751386.8|749386.8|39
1644997870000|2022-02-16 07:51:10|751540.6|749540.6|751310.1|749310.1|751540.6|749540.6|751300.1|749300.1|37
1644997880000|2022-02-16 07:51:20|751318.9|749318.9|751315|749315|751336.4|749336.4|751275.6|749275.6|37
1644997890000|2022-02-16 07:51:30|751316|749316|751618.3|749618.3|751624.8|749624.8|751243.7|749243.7|39
1644997900000|2022-02-16 07:51:40|751626.7|749626.7|751607.9|749607.9|751626.7|749626.7|751561.9|749561.9|35
1644997910000|2022-02-16 07:51:50|751613.3|749613.3|751695.7|749695.7|751757.2|749757.2|751613.3|749613.3|36
1644997920000|2022-02-16 07:52:00|751669.6|749669.6|751824.9|749824.9|751829.6|749829.6|751669.6|749669.6|32
1644997930000|2022-02-16 07:52:10|751828.8|749828.8|751639.2|749639.2|751828.8|749828.8|751489.4|749489.4|36
1644997940000|2022-02-16 07:52:20|751645.3|749645.3|751625.5|749625.5|751659.5|749659.5|751572.5|749572.5|32
1644997950000|2022-02-16 07:52:30|751622.8|749622.8|751634.5|749634.5|751644.6|749644.6|751589.3|749589.3|30
1644997960000|2022-02-16 07:52:40|751638.9|749638.9|751560|749560|751650.9|749650.9|751556.1|749556.1|35
1644997970000|2022-02-16 07:52:50|751560.5|749560.5|751520.1|749520.1|751564.1|749564.1|751520.1|749520.1|30
1644997980000|2022-02-16 07:53:00|751522.9|749522.9|751552.4|749552.4|751557.3|749557.3|751522.2|749522.2|31
1644997990000|2022-02-16 07:53:10|751554|749554|751612.9|749612.9|751684.2|749684.2|751484.9|749484.9|33
1644998000000|2022-02-16 07:53:20|751608.5|749608.5|751550|749550|751608.5|749608.5|751547.1|749547.1|34
1644998010000|2022-02-16 07:53:30|751550.6|749550.6|751537|749537|751564.6|749564.6|751532.7|749532.7|33
1644998020000|2022-02-16 07:53:40|751540.1|749540.1|751550.6|749550.6|751561.8|749561.8|751441.2|749441.2|35
1644998030000|2022-02-16 07:53:50|751538|749538|751554.9|749554.9|751603.9|749603.9|751538|749538|32
1644998040000|2022-02-16 07:54:00|751555.5|749555.5|751678.4|749678.4|751716.9|749716.9|751555.5|749555.5|33
1644998050000|2022-02-16 07:54:10|751655.5|749655.5|751617.9|749617.9|751662.3|749662.3|751617|749617|34
1644998060000|2022-02-16 07:54:20|751618.8|749618.8|751407.1|749407.1|751618.8|749618.8|751391.7|749391.7|30
1644998070000|2022-02-16 07:54:30|751401.4|749401.4|751324.1|749324.1|751415.5|749415.5|751314|749314|37
1644998080000|2022-02-16 07:54:40|751326.4|749326.4|751508.4|749508.4|751508.4|749508.4|751320.2|749320.2|37
1644998090000|2022-02-16 07:54:50|751502.3|749502.3|751513.4|749513.4|751513.4|749513.4|751498.1|749498.1|29
1644998100000|2022-02-16 07:55:00|751513.9|749513.9|751477.5|749477.5|751515.7|749515.7|751457.7|749457.7|36
1644998110000|2022-02-16 07:55:10|751475|749475|751551.4|749551.4|751551.9|749551.9|751475|749475|34
1644998120000|2022-02-16 07:55:20|751606.4|749606.4|751610.5|749610.5|751625.1|749625.1|751600|749600|31
1644998130000|2022-02-16 07:55:30|751610.7|749610.7|751587.8|749587.8|751610.7|749610.7|751498.7|749498.7|34
1644998140000|2022-02-16 07:55:40|751587.3|749587.3|751379.5|749379.5|751589.3|749589.3|751379.5|749379.5|30
1644998150000|2022-02-16 07:55:50|751385.8|749385.8|751399.3|749399.3|751413.3|749413.3|751385.8|749385.8|33
1644998160000|2022-02-16 07:56:00|751402.8|749402.8|751313.7|749313.7|751402.8|749402.8|751174.7|749174.7|37
1644998170000|2022-02-16 07:56:10|751317.8|749317.8|751315.5|749315.5|751323.4|749323.4|751300.1|749300.1|36
1644998180000|2022-02-16 07:56:20|751329.6|749329.6|751402.2|749402.2|751451.5|749451.5|751324.3|749324.3|37
1644998190000|2022-02-16 07:56:30|751398.6|749398.6|751414.8|749414.8|751461|749461|751385.6|749385.6|34
1644998200000|2022-02-16 07:56:40|751401.1|749401.1|751464.3|749464.3|751466.2|749466.2|751393.4|749393.4|36
1644998210000|2022-02-16 07:56:50|751413.6|749413.6|751388.8|749388.8|751442.5|749442.5|751388.8|749388.8|33
1644998220000|2022-02-16 07:57:00|751370|749370|751303.1|749303.1|751370|749370|751221.2|749221.2|34
1644998230000|2022-02-16 07:57:10|751303.9|749303.9|751272.7|749272.7|751311.3|749311.3|751252.5|749252.5|33
1644998240000|2022-02-16 07:57:20|751272.3|749272.3|751273.2|749273.2|751275.6|749275.6|751261.9|749261.9|30
1644998250000|2022-02-16 07:57:30|751272.4|749272.4|751258.3|749258.3|751297.4|749297.4|751257.9|749257.9|30
1644998260000|2022-02-16 07:57:40|751243.7|749243.7|751265.8|749265.8|751272.6|749272.6|751243.7|749243.7|28
1644998270000|2022-02-16 07:57:50|751250.2|749250.2|751110.8|749110.8|751253.4|749253.4|751108.3|749108.3|33
1644998280000|2022-02-16 07:58:00|751110.7|749110.7|751082.1|749082.1|751110.7|749110.7|750988.8|748988.8|32
1644998290000|2022-02-16 07:58:10|751074|749074|750841.5|748841.5|751139.6|749139.6|750822.4|748822.4|38
1644998300000|2022-02-16 07:58:20|750861.1|748861.1|750932.7|748932.7|750956.7|748956.7|750844.1|748844.1|34
1644998310000|2022-02-16 07:58:30|750932.4|748932.4|750983.2|748983.2|751006.3|749362.6|750362.6|748857.9|34
1644998320000|2022-02-16 07:58:40|750467.3|749467.3|750944.1|748944.1|751000.1|749467.3|750467.3|748933.5|28
1644998330000|2022-02-16 07:58:50|750946.1|748946.1|751147|749147|751184.1|749184.1|750919.9|748919.9|30
1644998340000|2022-02-16 07:59:00|751125.6|749125.6|750957|748957|751125.7|749125.7|750933.3|748933.3|38
1644998350000|2022-02-16 07:59:10|750946.3|748946.3|750961.1|748961.1|750996.1|748996.1|750946.3|748946.3|28
1644998360000|2022-02-16 07:59:20|750961|748961|750931.6|748931.6|750969.8|748969.8|750913.7|748913.7|28
1644998370000|2022-02-16 07:59:30|750923.4|748923.4|750989|748989|750992.9|748992.9|750844.6|748844.6|32
1644998380000|2022-02-16 07:59:40|750989.2|748989.2|751037.8|749037.8|751037.8|749037.8|750964.1|748964.1|28
1644998390000|2022-02-16 07:59:50|751036.9|749036.9|751045.7|749045.7|751165.2|749165.2|751012.1|749012.1|34
1644998400000|2022-02-16 08:00:00|751032.8|749032.8|750893|748893|751162.5|749648.3|750648.3|748893|39
1644998410000|2022-02-16 08:00:10|750888.6|748888.6|751069.9|749069.9|751104.6|749104.6|750888.6|748888.6|35
1644998420000|2022-02-16 08:00:20|751072|749072|751063.2|749063.2|751155.3|749155.3|751016.6|749016.6|33
1644998430000|2022-02-16 08:00:30|751088.3|749088.3|751088.7|749088.7|751176.9|749650.3|750644.6|749079|36
1644998440000|2022-02-16 08:00:40|750997|748997|750930.3|748930.3|750997|748997|750919.4|748919.4|33
1644998450000|2022-02-16 08:00:50|750928.8|748928.8|750993.9|748993.9|750997.8|749400.5|750400.5|748898.1|35
1644998460000|2022-02-16 08:01:00|751025.4|749025.4|751033.2|749033.2|751060.5|749060.5|750991.1|748991.1|36
1644998470000|2022-02-16 08:01:10|751026.4|749026.4|750920.5|748920.5|751026.4|749026.4|750912.4|748912.4|34
1644998480000|2022-02-16 08:01:20|750934.6|748934.6|751077.1|749077.1|751116.6|749511.3|750467|748934.6|30
1644998490000|2022-02-16 08:01:30|751060.5|749060.5|751149.7|749149.7|751188.7|749188.7|751060.5|749060.5|35
1644998500000|2022-02-16 08:01:40|751169.8|749169.8|751324.3|749324.3|751352.8|749352.8|751169|749169|37
1644998510000|2022-02-16 08:01:50|751323.3|749323.3|751221|749221|751335.3|749335.3|751221|749221|32
1644998520000|2022-02-16 08:02:00|751240.9|749240.9|751146.9|749146.9|751268.2|749268.2|751108.1|749108.1|39
1644998530000|2022-02-16 08:02:10|751166.2|749166.2|751155.2|749155.2|751207.5|749207.5|751135.4|749135.4|35
1644998540000|2022-02-16 08:02:20|751162.9|749162.9|751268.3|749268.3|751268.3|749268.3|751139.7|749139.7|32
1644998550000|2022-02-16 08:02:30|751273.6|749273.6|751355.2|749355.2|751355.2|749355.2|751219|749219|32
1644998560000|2022-02-16 08:02:40|751337|749337|751297.6|749297.6|751360.3|749360.3|751221.6|749221.6|33
1644998570000|2022-02-16 08:02:50|751303.9|749303.9|751250.7|749250.7|751436.4|749436.4|751249.6|749249.6|36
1644998580000|2022-02-16 08:03:00|751259.7|749259.7|751292.1|749292.1|751313.6|749313.6|751225.1|749225.1|34
1644998590000|2022-02-16 08:03:10|751293.6|749293.6|751258.2|749258.2|751338.9|749338.9|751227.9|749227.9|37
1644998600000|2022-02-16 08:03:20|751290.6|749290.6|751351|749351|751360.8|749360.8|751252.1|749252.1|37
1644998610000|2022-02-16 08:03:30|751350.4|749350.4|751318.2|749318.2|751384.7|749384.7|751318.2|749318.2|26
1644998620000|2022-02-16 08:03:40|751329.9|749329.9|751406.7|749406.7|751406.7|749406.7|751264.5|749264.5|39
1644998630000|2022-02-16 08:03:50|751405.4|749405.4|751373.4|749373.4|751431.1|749431.1|751306.3|749306.3|35
1644998640000|2022-02-16 08:04:00|751375.4|749375.4|751517.2|749517.2|751559.4|749559.4|751348.7|749348.7|33
1644998650000|2022-02-16 08:04:10|751527.1|749527.1|751502.8|749502.8|751597.7|749597.7|751499.7|749499.7|35
1644998660000|2022-02-16 08:04:20|751515.7|749515.7|751442.7|749442.7|751524.6|749524.6|751365.4|749365.4|38
1644998670000|2022-02-16 08:04:30|751435.3|749435.3|751534.8|749534.8|751608.1|749608.1|751376.4|749376.4|38
1644998680000|2022-02-16 08:04:40|751520.9|749520.9|751402.4|749402.4|751533.3|749533.3|751388.6|749388.6|31
1644998690000|2022-02-16 08:04:50|751391.1|749391.1|751445.7|749445.7|751466.5|749947.8|750947.8|749388.3|29
1644998700000|2022-02-16 08:05:00|751445.8|749445.8|751575.7|749575.7|751649.2|749649.2|751445.8|749445.8|37
1644998710000|2022-02-16 08:05:10|751568.6|749568.6|751568.9|749568.9|751619.9|749619.9|751551.3|749551.3|35
1644998720000|2022-02-16 08:05:20|751608.7|749608.7|751606.4|749606.4|751667.4|749667.4|751562.5|749562.5|34
1644998730000|2022-02-16 08:05:30|751605.9|749605.9|751339.7|749339.7|751605.9|749605.9|751335.7|749335.7|37
1644998740000|2022-02-16 08:05:40|751340.6|749340.6|751265.6|749265.6|751351.7|749351.7|751244.6|749244.6|35
1644998750000|2022-02-16 08:05:50|751253|749253|751299.8|749299.8|751329.8|749329.8|751247.9|749247.9|33
1644998760000|2022-02-16 08:06:00|751298.1|749298.1|751075|749075|751298.1|749298.1|751067.2|749067.2|39
1644998770000|2022-02-16 08:06:10|751094.6|749094.6|751107.1|749107.1|751128.3|749128.3|751049.9|749049.9|37
1644998780000|2022-02-16 08:06:20|751095.4|749095.4|751230.2|749230.2|751250.3|749250.3|751078.8|749078.8|36
1644998790000|2022-02-16 08:06:30|751215.9|749215.9|751161.7|749161.7|751215.9|749215.9|751089.4|749089.4|39
1644998800000|2022-02-16 08:06:40|751167.2|749167.2|751340.2|749340.2|751344.8|749804.1|750804.1|749117.6|35
1644998810000|2022-02-16 08:06:50|751335.9|749335.9|751249.9|749249.9|751335.9|749335.9|751180.3|749180.3|32
1644998820000|2022-02-16 08:07:00|751238.3|749238.3|751383.5|749383.5|751395.9|749395.9|751211.8|749211.8|33
1644998830000|2022-02-16 08:07:10|751389.7|749389.7|751319|749319|751409.9|749409.9|751293.1|749293.1|33
1644998840000|2022-02-16 08:07:20|751320|749320|751218.7|749218.7|751322.9|749747.1|750700.6|749216.8|35
1644998850000|2022-02-16 08:07:30|751223|749223|751207.8|749207.8|751279.7|749279.7|751201|749201|27
1644998860000|2022-02-16 08:07:40|751210.2|749210.2|751239.9|749239.9|751285.5|749285.5|751199.3|749199.3|27
1644998870000|2022-02-16 08:07:50|751237.6|749237.6|751279.1|749279.1|751322|749322|751236.4|749236.4|33
1644998880000|2022-02-16 08:08:00|751282.2|749282.2|750617.6|749617.6|751326.3|749617.6|750617.6|749119.7|38
1644998890000|2022-02-16 08:08:10|750626.4|749626.4|751320|749320|751320|749626.4|750572.5|749054.2|34
1644998900000|2022-02-16 08:08:20|751336.2|749336.2|751276.5|749276.5|751364.4|749364.4|751231.2|749231.2|36
1644998910000|2022-02-16 08:08:30|751268.7|749268.7|751229.3|749229.3|751338.4|749338.4|751222.6|749222.6|34
1644998920000|2022-02-16 08:08:40|751214.4|749214.4|751498.7|749498.7|751498.7|749498.7|751210.9|749210.9|37
1644998930000|2022-02-16 08:08:50|751524.9|749524.9|751654.6|749654.6|751709.8|749709.8|751522.2|749522.2|35
1644998940000|2022-02-16 08:09:00|751661|749661|751636.3|749636.3|751661|749661|751560|749560|37
1644998950000|2022-02-16 08:09:10|751621.6|749621.6|751736.3|749736.3|751755.4|750221.6|751109.4|749592.6|37
1644998960000|2022-02-16 08:09:20|751731.4|749731.4|751643.1|749643.1|751731.4|749731.4|751616.6|749616.6|31
1644998970000|2022-02-16 08:09:30|751641.8|749641.8|751315.7|749315.7|751641.8|749641.8|751315.7|749315.7|35
1644998980000|2022-02-16 08:09:40|751318|749318|751344.6|749344.6|751405.9|749852.2|750845.6|749314.7|35
1644998990000|2022-02-16 08:09:50|751345.6|749345.6|751157.9|749157.9|751345.6|749828.1|750604.6|749114.2|34
1644999000000|2022-02-16 08:10:00|751125.7|749125.7|751142.3|749142.3|751209.5|749209.5|751068.7|749068.7|39
1644999010000|2022-02-16 08:10:10|751146.6|749146.6|751214.3|749214.3|751262.9|749262.9|751082.1|749082.1|36
1644999020000|2022-02-16 08:10:20|751203.5|749203.5|751136.3|749136.3|751230|749230|751091.5|749091.5|35
1644999030000|2022-02-16 08:10:30|751122.3|749122.3|751161.7|749161.7|751210.6|749210.6|751087.9|749087.9|33
1644999040000|2022-02-16 08:10:40|751180.2|749180.2|751059.3|749059.3|751180.9|749657.5|750657.5|749028.2|34
1644999050000|2022-02-16 08:10:50|751052.4|749052.4|751032.8|749032.8|751127.7|749127.7|751032.8|749032.8|35
1644999060000|2022-02-16 08:11:00|751029.2|749029.2|751046.9|749046.9|751123.7|749597.2|750585.5|749029.2|32
1644999070000|2022-02-16 08:11:10|751048.1|749048.1|751047.9|749047.9|751114.4|749542.5|750533.2|748988.9|34
1644999080000|2022-02-16 08:11:20|751040.1|749040.1|751030.1|749030.1|751081.3|749566.3|750544.9|749012.2|34
1644999090000|2022-02-16 08:11:30|751035|749035|750995.7|748995.7|751055.6|749055.6|750995.2|748995.2|35
1644999100000|2022-02-16 08:11:40|751002.4|749002.4|751056.9|749056.9|751056.9|749056.9|750993.3|748993.3|32
1644999110000|2022-02-16 08:11:50|751050.3|749050.3|751429.4|749429.4|751429.7|749429.7|751040.5|749040.5|37
1644999120000|2022-02-16 08:12:00|751434.6|749434.6|751064|749064|751503.1|749503.1|751064|749064|39
1644999130000|2022-02-16 08:12:10|751040.7|749040.7|751054.6|749054.6|751130.5|749130.5|751025.9|749025.9|36
1644999140000|2022-02-16 08:12:20|751067.3|749067.3|751231.8|749231.8|751296.4|749296.4|751049.9|749049.9|35
1644999150000|2022-02-16 08:12:30|751253.8|749253.8|751361.2|749361.2|751380.6|749380.6|751240|749240|35
1644999160000|2022-02-16 08:12:40|751351.8|749351.8|751091.7|749091.7|751351.8|749351.8|751058.3|749058.3|37
1644999170000|2022-02-16 08:12:50|751096.5|749096.5|751397.7|749397.7|751448.6|749859.4|750859.4|749084.9|31
1644999180000|2022-02-16 08:13:00|751351.6|749351.6|751058.5|749058.5|751374.1|749374.1|751051.5|749051.5|35
1644999190000|2022-02-16 08:13:10|751083.3|749083.3|751134.4|749134.4|751189.4|749189.4|751028.3|749028.3|34
1644999200000|2022-02-16 08:13:20|751129.1|749129.1|751138.8|749138.8|751138.8|749138.8|751064|749064|34
1644999210000|2022-02-16 08:13:30|751128.2|749128.2|751122.3|749122.3|751148|749148|751111.5|749111.5|31
1644999220000|2022-02-16 08:13:40|751121.9|749121.9|751029.6|749029.6|751145.4|749613.6|750605.7|749008.9|35
1644999230000|2022-02-16 08:13:50|751098|749098|751227.2|749227.2|751252.3|749252.3|751060.9|749060.9|37
1644999240000|2022-02-16 08:14:00|751236.8|749236.8|751116|749116|751253.9|749253.9|751077|749077|35
1644999250000|2022-02-16 08:14:10|751109.6|749109.6|750739.4|749739.4|751248.8|749764.3|750734.9|749109.6|33
1644999260000|2022-02-16 08:14:20|750732.9|749732.9|750802.3|749802.3|750817.9|749817.9|750700.3|749700.3|33
1644999270000|2022-02-16 08:14:30|750769.6|749769.6|750583|749583|750769.6|749769.6|750501.9|749501.9|37
1644999280000|2022-02-16 08:14:40|750585.5|749585.5|750583.5|749583.5|750614.6|749614.6|750479|749479|37
1644999290000|2022-02-16 08:14:50|750582.8|749582.8|750589.1|749589.1|750594.2|749594.2|750524.4|749524.4|32
1644999300000|2022-02-16 08:15:00|750580.9|749580.9|750593.6|749593.6|750596.8|749596.8|750504.2|749504.2|35
1644999310000|2022-02-16 08:15:10|750586.1|749586.1|750470|749470|750631.9|749631.9|750385.5|749385.5|38
1644999320000|2022-02-16 08:15:20|750470.6|749470.6|750421|749421|750559.1|749559.1|750411.8|749411.8|38
1644999330000|2022-02-16 08:15:30|750411.9|749411.9|750043.2|749043.2|750430.8|749430.8|749905.8|748905.8|39
1644999340000|2022-02-16 08:15:40|749982.4|748982.4|750095.8|749095.8|750604.4|749162.9|749958.2|748604.4|40
1644999350000|2022-02-16 08:15:50|749968.3|748968.3|750011.5|749011.5|750028.3|749028.3|749897.2|748897.2|40
1644999360000|2022-02-16 08:16:00|750017.2|749017.2|750159.5|749159.5|750167.5|749167.5|749964.3|748964.3|36
1644999370000|2022-02-16 08:16:10|750142.7|749142.7|750180.7|749180.7|750215.9|749215.9|750072.9|749072.9|39
1644999380000|2022-02-16 08:16:20|750186.5|749186.5|750197.6|749197.6|750228.6|749228.6|750153.7|749153.7|34
1644999390000|2022-02-16 08:16:30|750201|749201|750124.9|749124.9|750201|749201|750032.4|749032.4|38
1644999400000|2022-02-16 08:16:40|750120.5|749120.5|750150.7|749150.7|750194.9|749194.9|750091.2|749091.2|36
1644999410000|2022-02-16 08:16:50|750149.6|749149.6|750120.4|749120.4|750158.6|749158.6|750034.2|749034.2|37
1644999420000|2022-02-16 08:17:00|750112.8|749112.8|750018.9|749018.9|750112.8|749112.8|749989.3|748989.3|39
1644999430000|2022-02-16 08:17:10|750066.6|749066.6|750014.8|749014.8|750066.6|749066.6|749902.4|748902.4|39
1644999440000|2022-02-16 08:17:20|750019.3|749019.3|750029.9|749029.9|750066.7|749066.7|749986.3|748986.3|38
1644999450000|2022-02-16 08:17:30|750042.8|749042.8|750195.7|749195.7|750238.4|749238.4|749999.6|748999.6|38
1644999460000|2022-02-16 08:17:40|750186.5|749186.5|750184.8|749184.8|750247.3|749247.3|750134.2|749134.2|35
1644999470000|2022-02-16 08:17:50|750371.5|749371.5|750137.7|749137.7|750380.7|749380.7|750133.3|749133.3|38
1644999480000|2022-02-16 08:18:00|750109.8|749109.8|749937|748937|750113.1|749113.1|749937|748937|38
1644999490000|2022-02-16 08:18:10|749946.1|748946.1|749945|748945|750534.6|749092.4|749925.7|748534.6|35
1644999500000|2022-02-16 08:18:20|749952.2|748952.2|750078.7|749078.7|750115.9|749115.9|749939.1|748939.1|37
1644999510000|2022-02-16 08:18:30|750082.6|749082.6|750083|749083|750106.6|749106.6|749971.9|748971.9|33
1644999520000|2022-02-16 08:18:40|750038|749038|750066|749066|750177|749177|750038|749038|36
1644999530000|2022-02-16 08:18:50|750068.8|749068.8|750023.8|749023.8|750071.8|749071.8|750002.3|749002.3|36
1644999540000|2022-02-16 08:19:00|750022.5|749022.5|749940|748940|750072.9|749072.9|749921|748921|38
1644999550000|2022-02-16 08:19:10|749943.3|748943.3|750081.8|749081.8|750090.1|749090.1|749941|748941|30
1644999560000|2022-02-16 08:19:20|750074.3|749074.3|750059.3|749059.3|750093.6|749093.6|749941.5|748941.5|37
1644999570000|2022-02-16 08:19:30|750065.1|749065.1|750045.5|749045.5|750101.3|749101.3|750039|749039|34
1644999580000|2022-02-16 08:19:40|750041.3|749041.3|750070.2|749070.2|750101.6|749101.6|750020.5|749020.5|31
1644999590000|2022-02-16 08:19:50|750043.1|749043.1|750017.8|749017.8|750062.6|749062.6|749978.4|748978.4|34
1644999600000|2022-02-16 08:20:00|750011.3|749011.3|750003.8|749003.8|750098.2|749098.2|749914.7|748914.7|37
1644999610000|2022-02-16 08:20:10|749987.6|748987.6|749950.7|748950.7|750015.5|749015.5|749894|748894|37
1644999620000|2022-02-16 08:20:20|749970.1|748970.1|749922.3|748922.3|750031.7|749031.7|749884.5|748884.5|37
1644999630000|2022-02-16 08:20:30|749924.1|748924.1|749826|748826|749943.2|748943.2|749773.2|748773.2|36
1644999640000|2022-02-16 08:20:40|749815.3|748815.3|749770.1|748770.1|749862.4|748862.4|749752.1|748752.1|38
1644999650000|2022-02-16 08:20:50|749763.6|748763.6|749777.4|748777.4|749800.2|748800.2|749740.7|748740.7|34
1644999660000|2022-02-16 08:21:00|749771.7|748771.7|749714.5|748714.5|749771.7|748771.7|749704.6|748704.6|34
1644999670000|2022-02-16 08:21:10|749719.7|748719.7|749732.7|748732.7|749775.7|748775.7|749711.4|748711.4|35
1644999680000|2022-02-16 08:21:20|749742.9|748742.9|749735.4|748735.4|749758.3|748758.3|749717.5|748717.5|34
1644999690000|2022-02-16 08:21:30|749739.6|748739.6|749597.3|748597.3|749739.6|748739.6|749597.3|748597.3|35
1644999700000|2022-02-16 08:21:40|749574.3|748574.3|749560.6|748560.6|749574.3|748574.3|749539.8|748539.8|38
1644999710000|2022-02-16 08:21:50|749561.8|748561.8|749518.8|748518.8|749629.2|748629.2|749489.9|748489.9|40
1644999720000|2022-02-16 08:22:00|749519.4|748519.4|749526.2|748526.2|749554.4|748554.4|749477.9|748477.9|35
1644999730000|2022-02-16 08:22:10|749523.6|748523.6|749516.8|748516.8|749523.6|748523.6|749496.3|748496.3|27
1644999740000|2022-02-16 08:22:20|749515.9|748515.9|749532.9|748532.9|749532.9|748532.9|749487.2|748487.2|32
1644999750000|2022-02-16 08:22:30|749529.2|748529.2|749815.5|748815.5|749937.6|748937.6|749495.2|748495.2|40
1644999760000|2022-02-16 08:22:40|749822.4|748822.4|749744.4|748744.4|749828.6|748828.6|749708|748708|37
1644999770000|2022-02-16 08:22:50|749745.5|748745.5|749710|748710|749753.4|748753.4|749704.9|748704.9|34
1644999780000|2022-02-16 08:23:00|749713.7|748713.7|749747.2|748747.2|749754.3|748754.3|749684.3|748684.3|37
1644999790000|2022-02-16 08:23:10|749780|748780|749707.7|748707.7|749782.7|748782.7|749700.8|748700.8|37
1644999800000|2022-02-16 08:23:20|749703.1|748703.1|749709.1|748709.1|749804.4|748804.4|749697.5|748697.5|37
1644999810000|2022-02-16 08:23:30|749701.4|748701.4|749715.3|748715.3|749779.7|748779.7|749692.7|748692.7|34
1644999820000|2022-02-16 08:23:40|749714.2|748714.2|749844.1|748844.1|749844.1|748844.1|749710.6|748710.6|35
1644999830000|2022-02-16 08:23:50|749865.2|748865.2|750169.3|749169.3|750173.3|749173.3|749865.2|748865.2|40
1644999840000|2022-02-16 08:24:00|750171.2|749171.2|750120.9|749120.9|750248|749248|750064.2|749064.2|38
1644999850000|2022-02-16 08:24:10|750112|749112|749930.8|748930.8|750438.8|749195.6|749930.8|748438.8|39
1644999860000|2022-02-16 08:24:20|749937.6|748937.6|750044.4|749044.4|750098.4|749098.4|749905.8|748905.8|39
1644999870000|2022-02-16 08:24:30|750046.9|749046.9|750185|749185|750192.1|749192.1|750020.2|749020.2|38
1644999880000|2022-02-16 08:24:40|750179.8|749179.8|750226.5|749226.5|750259.7|749259.7|750147.9|749147.9|40
1644999890000|2022-02-16 08:24:50|750214.4|749214.4|750172.4|749172.4|750281.5|749281.5|750128.2|749128.2|40
1644999900000|2022-02-16 08:25:00|750164.8|749164.8|750090.6|749090.6|750193.6|749193.6|750066.2|749066.2|37
1644999910000|2022-02-16 08:25:10|750103.2|749103.2|750104.2|749104.2|750122.9|749122.9|750079.9|749079.9|36
1644999920000|2022-02-16 08:25:20|750107.3|749107.3|750081.5|749081.5|750142.4|749142.4|750065.3|749065.3|36
1644999930000|2022-02-16 08:25:30|750079.5|749079.5|750133.9|749133.9|750646.4|749162.7|750063.7|748581.7|37
1644999940000|2022-02-16 08:25:40|750138.3|749138.3|750173.9|749173.9|750684.5|749205.8|750102.1|748639.9|37
1644999950000|2022-02-16 08:25:50|750169.7|749169.7|750108.9|749108.9|750169.7|749169.7|750105.8|749105.8|37
1644999960000|2022-02-16 08:26:00|750107.9|749107.9|750061.2|749061.2|750107.9|749107.9|750035|749035|36
1644999970000|2022-02-16 08:26:10|750072.8|749072.8|750108.7|749108.7|750131.3|749131.3|750060|749060|31
1644999980000|2022-02-16 08:26:20|750118.4|749118.4|750165.4|749165.4|750172|749172|750097|749097|34
1644999990000|2022-02-16 08:26:30|750159.2|749159.2|750099.9|749099.9|750580.4|749164.7|749970.1|748580.4|34
1645000000000|2022-02-16 08:26:40|750079.8|749079.8|750025.1|749025.1|750159.6|749159.6|750025.1|749025.1|37
1645000010000|2022-02-16 08:26:50|750022.1|749022.1|749957.5|748957.5|750518.5|749026.4|749952.4|748518.5|32
1645000020000|2022-02-16 08:27:00|749950.4|748950.4|749928.7|748928.7|749984.3|748984.3|749924.7|748924.7|33
1645000030000|2022-02-16 08:27:10|749929.1|748929.1|749966.3|748966.3|749988.2|748988.2|749927.5|748927.5|31
1645000040000|2022-02-16 08:27:20|749959.1|748959.1|749803|748803|749964.9|748964.9|749768|748768|35
1645000050000|2022-02-16 08:27:30|749803.6|748803.6|749760.6|748760.6|749837|748837|749731.7|748731.7|37
1645000060000|2022-02-16 08:27:40|749750.6|748750.6|749779.7|748779.7|749779.7|748779.7|749692.7|748692.7|38
1645000070000|2022-02-16 08:27:50|749762.8|748762.8|749853.1|748853.1|749854.4|748854.4|749751|748751|36
1645000080000|2022-02-16 08:28:00|750052.5|749052.5|750207|749207|750786.4|749367.8|750052.5|748786.4|39
1645000090000|2022-02-16 08:28:10|750229.6|749229.6|750063.8|749063.8|750233.7|749233.7|750037|749037|38
1645000100000|2022-02-16 08:28:20|750063|749063|749987.7|748987.7|750081|749081|749983.2|748983.2|39
1645000110000|2022-02-16 08:28:30|749982.4|748982.4|750131.9|749131.9|750135.5|749135.5|749963.3|748963.3|35
1645000120000|2022-02-16 08:28:40|750110.5|749110.5|750088.1|749088.1|750164.2|749164.2|750060.4|749060.4|39
1645000130000|2022-02-16 08:28:50|750092.9|749092.9|750246.7|749246.7|750599.3|749264.3|750075.3|748599.3|37
1645000140000|2022-02-16 08:29:00|750243.8|749243.8|750153.3|749153.3|750278.7|749278.7|750153.3|749153.3|38
1645000150000|2022-02-16 08:29:10|750126.6|749126.6|750119|749119|750157.2|749157.2|750088.6|749088.6|37
1645000160000|2022-02-16 08:29:20|750126.8|749126.8|750152|749152|750615.5|749173.8|750104.5|748614.5|36
1645000170000|2022-02-16 08:29:30|750148.2|749148.2|750040.6|749040.6|750577|749151|749932.8|748577|38
1645000180000|2022-02-16 08:29:40|750025.9|749025.9|750007.6|749007.6|750070.2|749070.2|749983.7|748983.7|34
1645000190000|2022-02-16 08:29:50|750005.1|749005.1|749962.5|748962.5|750015.4|749015.4|749962.5|748962.5|34
1645000200000|2022-02-16 08:30:00|749971.8|748971.8|750031.5|749031.5|750042.2|749042.2|749967.5|748967.5|38
1645000210000|2022-02-16 08:30:10|750041.8|749041.8|750178.6|749178.6|750195.8|749195.8|750041.8|749041.8|38
1645000220000|2022-02-16 08:30:20|750183.8|749183.8|750399.7|749399.7|750414|749414|750168.1|749168.1|37
1645000230000|2022-02-16 08:30:30|750407.1|749407.1|750376.5|749376.5|750463.2|749463.2|750360.3|749360.3|39
1645000240000|2022-02-16 08:30:40|750375.5|749375.5|750388.6|749388.6|750388.6|749388.6|750345.7|749345.7|37
1645000250000|2022-02-16 08:30:50|750396.9|749396.9|750391.6|749391.6|750458.7|749458.7|750390.7|749390.7|35
1645000260000|2022-02-16 08:31:00|750387.9|749387.9|750381.9|749381.9|750404|749404|750357.8|749357.8|37
1645000270000|2022-02-16 08:31:10|750367.6|749367.6|750387.1|749387.1|750394.1|749394.1|750340.7|749340.7|34
1645000280000|2022-02-16 08:31:20|750376.4|749376.4|750338.5|749338.5|750410.7|749410.7|750314.1|749314.1|37
1645000290000|2022-02-16 08:31:30|750343.1|749343.1|750375|749375|750414.4|749414.4|750343.1|749343.1|33
1645000300000|2022-02-16 08:31:40|750377|749377|750394.5|749394.5|750422.6|749422.6|750344.4|749344.4|33
1645000310000|2022-02-16 08:31:50|750417.4|749417.4|750365.6|749365.6|750484.5|749484.5|750297.8|749297.8|39
1645000320000|2022-02-16 08:32:00|750380.9|749380.9|750345.6|749345.6|750380.9|749380.9|750271|749271|35
1645000330000|2022-02-16 08:32:10|750350.1|749350.1|750311.7|749311.7|750377.6|749377.6|750302.9|749302.9|35
1645000340000|2022-02-16 08:32:20|750310.5|749310.5|750324.4|749324.4|750357.3|749357.3|750299|749299|32
1645000350000|2022-02-16 08:32:30|750330.9|749330.9|750326.5|749326.5|750362.4|749362.4|750296.2|749296.2|33
1645000360000|2022-02-16 08:32:40|750358.4|749358.4|750341.4|749341.4|750374.7|749374.7|750312.3|749312.3|30
1645000370000|2022-02-16 08:32:50|750336.4|749336.4|750364.4|749364.4|750364.4|749364.4|750322.1|749322.1|34
1645000380000|2022-02-16 08:33:00|750360.2|749360.2|750370.7|749370.7|750392|749392|750294.5|749294.5|35
1645000390000|2022-02-16 08:33:10|750363.3|749363.3|750364.8|749364.8|750392|749392|750363.3|749363.3|28
1645000400000|2022-02-16 08:33:20|750366.1|749366.1|750253.6|749253.6|750382|749382|750253.6|749253.6|28
1645000410000|2022-02-16 08:33:30|750262.4|749262.4|750173.3|749173.3|750262.4|749262.4|750155.8|749155.8|33
1645000420000|2022-02-16 08:33:40|750167.5|749167.5|750126.4|749126.4|750213|749213|750072.7|749072.7|32
1645000430000|2022-02-16 08:33:50|750122.6|749122.6|750078.8|749078.8|750122.6|749122.6|750063.6|749063.6|30
1645000440000|2022-02-16 08:34:00|750077.7|749077.7|750115.5|749115.5|750118|749118|750072.6|749072.6|33
1645000450000|2022-02-16 08:34:10|750109.5|749109.5|750059.8|749059.8|750112.5|749112.5|750059|749059|26
1645000460000|2022-02-16 08:34:20|750061.8|749061.8|750044.7|749044.7|750075.8|749075.8|750044.7|749044.7|25
1645000470000|2022-02-16 08:34:30|750046.6|749046.6|750034.8|749034.8|750070.4|749070.4|750034.8|749034.8|32
1645000480000|2022-02-16 08:34:40|750039.1|749039.1|750126|749126|750133.3|749133.3|749928|748928|35
1645000490000|2022-02-16 08:34:50|750120.9|749120.9|750109.9|749109.9|750140.5|749140.5|750099.9|749099.9|30
1645000500000|2022-02-16 08:35:00|750131.5|749131.5|750092.1|749092.1|750135.4|749135.4|750082.3|749082.3|36
1645000510000|2022-02-16 08:35:10|750087.1|749087.1|750066.7|749066.7|750124.1|749124.1|750051.6|749051.6|34
1645000520000|2022-02-16 08:35:20|750065.6|749065.6|750126|749126|750133.7|749133.7|750055.6|749055.6|35
1645000530000|2022-02-16 08:35:30|750139.2|749139.2|750343.8|749343.8|750348.3|749348.3|750105.8|749105.8|31
1645000540000|2022-02-16 08:35:40|750381|749381|750447.7|749447.7|750480.4|749480.4|750367.1|749367.1|38
1645000550000|2022-02-16 08:35:50|750435.3|749435.3|750416.9|749416.9|750476.8|749476.8|750376.5|749376.5|39
1645000560000|2022-02-16 08:36:00|750431.6|749431.6|750319.1|749319.1|750525.5|749525.5|750319.1|749319.1|36
1645000570000|2022-02-16 08:36:10|750316.5|749316.5|750334.9|749334.9|750334.9|749334.9|750178.3|749178.3|36
1645000580000|2022-02-16 08:36:20|750326.3|749326.3|750267.3|749267.3|750342.4|749342.4|750246.4|749246.4|38
1645000590000|2022-02-16 08:36:30|750291.9|749291.9|750345.9|749345.9|750363.2|749363.2|750244.6|749244.6|38
1645000600000|2022-02-16 08:36:40|750333|749333|750390.3|749390.3|750435.2|749435.2|750333|749333|35
1645000610000|2022-02-16 08:36:50|750399.9|749399.9|750470|749470|750476.5|749476.5|750388.6|749388.6|36
1645000620000|2022-02-16 08:37:00|750463.2|749463.2|750477.5|749477.5|750491.7|749491.7|750430|749430|30
1645000630000|2022-02-16 08:37:10|750477.3|749477.3|750447.8|749447.8|750480.4|749480.4|750419.7|749419.7|30
1645000640000|2022-02-16 08:37:20|750438.2|749438.2|750457.5|749457.5|750486.6|749486.6|750424.8|749424.8|27
1645000650000|2022-02-16 08:37:30|750453.3|749453.3|750427.1|749427.1|750501.7|749501.7|750398.7|749398.7|29
1645000660000|2022-02-16 08:37:40|750424.9|749424.9|750173.7|749173.7|750436.5|749436.5|750145.4|749145.4|33
1645000670000|2022-02-16 08:37:50|750182.9|749182.9|750108.7|749108.7|750182.9|749182.9|750105.9|749105.9|33
1645000680000|2022-02-16 08:38:00|750100|749100|750457.2|749457.2|750457.2|749457.2|750100|749100|33
1645000690000|2022-02-16 08:38:10|750477.4|749477.4|750245|749245|750477.4|749477.4|750205.7|749205.7|36
1645000700000|2022-02-16 08:38:20|750245.9|749245.9|750234.3|749234.3|750324.6|749324.6|750225.4|749225.4|35
1645000710000|2022-02-16 08:38:30|750240|749240|750221.1|749221.1|750273.8|749273.8|750188.1|749188.1|36
1645000720000|2022-02-16 08:38:40|750210.8|749210.8|750032.3|749032.3|750237.4|749237.4|750007.2|749007.2|38
1645000730000|2022-02-16 08:38:50|750035.8|749035.8|750101.9|749101.9|750127.1|749127.1|749997.8|748997.8|36
1645000740000|2022-02-16 08:39:00|750123|749123|750289.5|749289.5|750289.6|749289.6|750083.4|749083.4|38
1645000750000|2022-02-16 08:39:10|750293.3|749293.3|750257.8|749257.8|750293.3|749293.3|750185.8|749185.8|32
1645000760000|2022-02-16 08:39:20|750229.5|749229.5|750342|749342|750342|749342|750217|749217|36
1645000770000|2022-02-16 08:39:30|750339.9|749339.9|750333.9|749333.9|750399.2|749399.2|750330.5|749330.5|37
1645000780000|2022-02-16 08:39:40|750349|749349|750380.5|749380.5|750416.4|749416.4|750321.1|749321.1|36
1645000790000|2022-02-16 08:39:50|750401.2|749401.2|750430.8|749430.8|750448.9|749448.9|750365.1|749365.1|35
1645000800000|2022-02-16 08:40:00|750421.7|749421.7|750349.7|749349.7|750427.5|749427.5|750349.7|749349.7|35
1645000810000|2022-02-16 08:40:10|750359.9|749359.9|750324.2|749324.2|750425.4|749425.4|750324.2|749324.2|30
1645000820000|2022-02-16 08:40:20|750272.1|749272.1|750199.3|749199.3|750290.5|749290.5|750189.5|749189.5|34
1645000830000|2022-02-16 08:40:30|750197.5|749197.5|750285.1|749285.1|750290.6|749290.6|750189.6|749189.6|31
1645000840000|2022-02-16 08:40:40|750285.5|749285.5|750336.8|749336.8|750345|749345|750281.6|749281.6|29
1645000850000|2022-02-16 08:40:50|750335|749335|750429.2|749429.2|750437.7|749437.7|750320.5|749320.5|36
1645000860000|2022-02-16 08:41:00|750431.6|749431.6|750469.5|749469.5|750525.3|749525.3|750417.4|749417.4|35
1645000870000|2022-02-16 08:41:10|750459|749459|750379.9|749379.9|750471|749471|750379.9|749379.9|36
1645000880000|2022-02-16 08:41:20|750353|749353|750423.5|749423.5|750440.7|749440.7|750312.4|749312.4|36
1645000890000|2022-02-16 08:41:30|750395.2|749395.2|750384.1|749384.1|750395.2|749395.2|750316.8|749316.8|32
1645000900000|2022-02-16 08:41:40|750381.8|749381.8|750316.5|749316.5|750400.4|749400.4|750307.6|749307.6|35
1645000910000|2022-02-16 08:41:50|750316.2|749316.2|750368.5|749368.5|750368.5|749368.5|750300|749300|30
1645000920000|2022-02-16 08:42:00|750398.6|749398.6|750365.8|749365.8|750422.6|749422.6|750353|749353|34
1645000930000|2022-02-16 08:42:10|750362.7|749362.7|750357.9|749357.9|750386|749386|750340.9|749340.9|32
1645000940000|2022-02-16 08:42:20|750357.7|749357.7|750369.1|749369.1|750375.8|749375.8|750337.9|749337.9|33
1645000950000|2022-02-16 08:42:30|750364.2|749364.2|750452.6|749452.6|750473.7|749473.7|750339.5|749339.5|34
1645000960000|2022-02-16 08:42:40|750459.3|749459.3|750310.5|749310.5|750497.6|749497.6|750298.7|749298.7|36
1645000970000|2022-02-16 08:42:50|750309.9|749309.9|750258.2|749258.2|750321.2|749321.2|750236.5|749236.5|35
1645000980000|2022-02-16 08:43:00|750259.4|749259.4|750247.1|749247.1|750284.2|749284.2|750228.5|749228.5|32
1645000990000|2022-02-16 08:43:10|750241.8|749241.8|750208.3|749208.3|750245.3|749245.3|750205.9|749205.9|36
1645001000000|2022-02-16 08:43:20|750200.2|749200.2|750123.8|749123.8|750202.1|749202.1|750061.5|749061.5|37
1645001010000|2022-02-16 08:43:30|750118.5|749118.5|750139.1|749139.1|750144.3|749144.3|750108|749108|34
1645001020000|2022-02-16 08:43:40|750139.8|749139.8|750074|749074|750141.6|749141.6|750059.8|749059.8|34
1645001030000|2022-02-16 08:43:50|750074.4|749074.4|749810.7|748810.7|750081.2|749081.2|749780.7|748780.7|34
1645001040000|2022-02-16 08:44:00|749791.3|748791.3|749804.3|748804.3|749814.6|748814.6|749780.4|748780.4|25
1645001050000|2022-02-16 08:44:10|749800.6|748800.6|749717.9|748717.9|749805.3|748805.3|749717.9|748717.9|32
1645001060000|2022-02-16 08:44:20|749730.3|748730.3|749752.4|748752.4|749783.2|748783.2|749729.1|748729.1|31
1645001070000|2022-02-16 08:44:30|749753.3|748753.3|749724.1|748724.1|749753.3|748753.3|749678|748678|30
1645001080000|2022-02-16 08:44:40|749727.5|748727.5|749769.6|748769.6|749769.8|748769.8|749707.2|748707.2|34
1645001090000|2022-02-16 08:44:50|749768.5|748768.5|749796.7|748796.7|749808.4|748808.4|749669.8|748669.8|36
1645001100000|2022-02-16 08:45:00|749806.4|748806.4|749816.4|748816.4|749824.2|748824.2|749738.4|748738.4|36
1645001110000|2022-02-16 08:45:10|749828.6|748828.6|749831.7|748831.7|749842|748842|749805.2|748805.2|35
1645001120000|2022-02-16 08:45:20|749833.1|748833.1|749836.5|748836.5|749865.5|748865.5|749822.4|748822.4|24
1645001130000|2022-02-16 08:45:30|749840|748840|749728.6|748728.6|749840.4|748840.4|749711.5|748711.5|35
1645001140000|2022-02-16 08:45:40|749741.3|748741.3|749789.1|748789.1|749812.7|748812.7|749736.9|748736.9|36
1645001150000|2022-02-16 08:45:50|749788.2|748788.2|749802.4|748802.4|749835.3|748835.3|749737.8|748737.8|36
1645001160000|2022-02-16 08:46:00|749801.3|748801.3|749683.6|748683.6|749801.3|748801.3|749673.9|748673.9|39
1645001170000|2022-02-16 08:46:10|749662.1|748662.1|749655.3|748655.3|749752.3|748752.3|749623.1|748623.1|36
1645001180000|2022-02-16 08:46:20|749658.2|748658.2|749677.3|748677.3|749728.5|748728.5|749629.2|748629.2|38
1645001190000|2022-02-16 08:46:30|749689.2|748689.2|750082.6|749082.6|750210.8|749210.8|749620.7|748620.7|35
1645001200000|2022-02-16 08:46:40|750100.4|749100.4|750108.3|749108.3|750233.6|749233.6|750083.2|749083.2|37
1645001210000|2022-02-16 08:46:50|750106.3|749106.3|749892.9|748892.9|750213.7|749213.7|749871.4|748871.4|37
1645001220000|2022-02-16 08:47:00|749894|748894|749846.5|748846.5|749911.7|748911.7|749846.5|748846.5|34
1645001230000|2022-02-16 08:47:10|749873.4|748873.4|749756.1|748756.1|749894.6|748894.6|749611|748611|40
1645001240000|2022-02-16 08:47:20|749778.2|748778.2|749837.7|748837.7|749911.5|748911.5|749764.1|748764.1|39
1645001250000|2022-02-16 08:47:30|749837.3|748837.3|749887.5|748887.5|749950.5|748950.5|749837.3|748837.3|37
1645001260000|2022-02-16 08:47:40|749885.9|748885.9|749903.6|748903.6|749914.2|748914.2|749751.9|748751.9|31
1645001270000|2022-02-16 08:47:50|749903|748903|749612.2|748612.2|749906.2|748906.2|749612.2|748612.2|38
1645001280000|2022-02-16 08:48:00|749617.6|748617.6|749600.5|748600.5|749652.2|748652.2|749597.2|748597.2|35
1645001290000|2022-02-16 08:48:10|749604.3|748604.3|749530.5|748530.5|749615.2|748615.2|749530.5|748530.5|35
1645001300000|2022-02-16 08:48:20|749536.8|748536.8|749863.9|748863.9|749875.8|748875.8|749504.7|748504.7|36
1645001310000|2022-02-16 08:48:30|749897.7|748897.7|749792.2|748792.2|749935.2|748935.2|749792.2|748792.2|35
1645001320000|2022-02-16 08:48:40|749791.2|748791.2|749721.8|748721.8|749809.5|748809.5|749721.6|748721.6|35
1645001330000|2022-02-16 08:48:50|749697.2|748697.2|749633.5|748633.5|749697.2|748697.2|749612.5|748612.5|33
1645001340000|2022-02-16 08:49:00|749633.4|748633.4|749628.6|748628.6|749633.4|748633.4|749616.2|748616.2|30
1645001350000|2022-02-16 08:49:10|749637.6|748637.6|749639.9|748639.9|749743.1|748743.1|749611.5|748611.5|35
1645001360000|2022-02-16 08:49:20|749653.4|748653.4|749654.4|748654.4|749664.5|748664.5|749636.6|748636.6|26
1645001370000|2022-02-16 08:49:30|749644.1|748644.1|749704|748704|749793.9|748793.9|749629.3|748629.3|32
1645001380000|2022-02-16 08:49:40|749695.6|748695.6|749721.6|748721.6|749745.6|748745.6|749683.9|748683.9|33
1645001390000|2022-02-16 08:49:50|749739|748739|749659.1|748659.1|749739|748739|749656.2|748656.2|32
1645001400000|2022-02-16 08:50:00|749664.6|748664.6|749659.7|748659.7|749677.2|748677.2|749610.2|748610.2|37
1645001410000|2022-02-16 08:50:10|749657.3|748657.3|749633.8|748633.8|749657.3|748657.3|749629.5|748629.5|30
1645001420000|2022-02-16 08:50:20|749629.7|748629.7|749672.6|748672.6|749712.3|748712.3|749535|748535|38
1645001430000|2022-02-16 08:50:30|749638.4|748638.4|749512.2|748512.2|749638.8|748638.8|749512.2|748512.2|33
1645001440000|2022-02-16 08:50:40|749510.4|748510.4|749688.7|748688.7|749702|748702|749510.4|748510.4|35
1645001450000|2022-02-16 08:50:50|749686.3|748686.3|749881.1|748881.1|749923.2|748923.2|749686.3|748686.3|34
1645001460000|2022-02-16 08:51:00|749922.4|748922.4|749860.7|748860.7|749929.5|748929.5|749859.9|748859.9|36
1645001470000|2022-02-16 08:51:10|749861.2|748861.2|750087.5|749087.5|750087.5|749087.5|749861.2|748861.2|34
1645001480000|2022-02-16 08:51:20|750083|749083|750028.9|749028.9|750088.3|749088.3|750028.9|749028.9|36
1645001490000|2022-02-16 08:51:30|750043.8|749043.8|750015.7|749015.7|750108|749108|749916.6|748916.6|37
1645001500000|2022-02-16 08:51:40|750037.3|749037.3|750140.4|749140.4|750140.9|749140.9|749997|748997|39
1645001510000|2022-02-16 08:51:50|750141.5|749141.5|750086.2|749086.2|750141.5|749141.5|750046.5|749046.5|29
1645001520000|2022-02-16 08:52:00|750092.8|749092.8|750095.7|749095.7|750105.7|749105.7|750034.6|749034.6|34
1645001530000|2022-02-16 08:52:10|750075.8|749075.8|750048.4|749048.4|750083.9|749083.9|750045|749045|29
1645001540000|2022-02-16 08:52:20|750050.3|749050.3|750038.1|749038.1|750054.2|749054.2|750008.2|749008.2|34
1645001550000|2022-02-16 08:52:30|750043.6|749043.6|749870.1|748870.1|750066.6|749066.6|749830.3|748830.3|36
1645001560000|2022-02-16 08:52:40|749871.4|748871.4|749914.6|748914.6|749933.7|748933.7|749864.1|748864.1|34
1645001570000|2022-02-16 08:52:50|749912.8|748912.8|749912.4|748912.4|749942|748942|749893.4|748893.4|31
1645001580000|2022-02-16 08:53:00|749915.1|748915.1|749939|748939|749984.2|748984.2|749913.2|748913.2|37
1645001590000|2022-02-16 08:53:10|749942.1|748942.1|749580.1|748580.1|749943.8|748943.8|749580.1|748580.1|32
1645001600000|2022-02-16 08:53:20|749573|748573|749553.5|748553.5|749583.8|748583.8|749553.5|748553.5|32
1645001610000|2022-02-16 08:53:30|749559|748559|749578.8|748578.8|749594.9|748594.9|749521.2|748521.2|34
1645001620000|2022-02-16 08:53:40|749567.6|748567.6|749565.9|748565.9|749574.8|748574.8|749558.9|748558.9|23
1645001630000|2022-02-16 08:53:50|749562.4|748562.4|749638|748638|749693.6|748693.6|749555.1|748555.1|36
1645001640000|2022-02-16 08:54:00|749635|748635|749816.9|748816.9|749816.9|748816.9|749626.5|748626.5|37
1645001650000|2022-02-16 08:54:10|749831.6|748831.6|749796.2|748796.2|749863.7|748863.7|749759.5|748759.5|33
1645001660000|2022-02-16 08:54:20|749807.8|748807.8|749934|748934|749947.9|748947.9|749695.4|748695.4|37
1645001670000|2022-02-16 08:54:30|749933.2|748933.2|750000.5|749000.5|750029.7|749029.7|749927.5|748927.5|34
1645001680000|2022-02-16 08:54:40|750000.2|749000.2|750018.9|749018.9|750041.6|749041.6|749925.6|748925.6|31
1645001690000|2022-02-16 08:54:50|750021.3|749021.3|749888.4|748888.4|750079|749079|749864.1|748864.1|33
1645001700000|2022-02-16 08:55:00|749888.2|748888.2|749917.5|748917.5|749922.6|748922.6|749832.2|748832.2|36
1645001710000|2022-02-16 08:55:10|749931.3|748931.3|749890.2|748890.2|749935.3|748935.3|749882.7|748882.7|35
1645001720000|2022-02-16 08:55:20|749887.4|748887.4|749877.6|748877.6|749935.3|748935.3|749849.2|748849.2|32
1645001730000|2022-02-16 08:55:30|749864.6|748864.6|749971|748971|749993.8|748993.8|749831.9|748831.9|36
1645001740000|2022-02-16 08:55:40|749977.8|748977.8|750035.7|749035.7|750087.9|749087.9|749969.9|748969.9|36
1645001750000|2022-02-16 08:55:50|750037.1|749037.1|750079.8|749079.8|750087.3|749087.3|750010.3|749010.3|36
1645001760000|2022-02-16 08:56:00|750069.7|749069.7|750027.4|749027.4|750081.1|749081.1|750023.3|749023.3|33
1645001770000|2022-02-16 08:56:10|750030.1|749030.1|750169.8|749169.8|750177.3|749177.3|749982|748982|33
1645001780000|2022-02-16 08:56:20|750182.3|749182.3|750079.5|749079.5|750204.5|749204.5|750079.5|749079.5|33
1645001790000|2022-02-16 08:56:30|750046.4|749046.4|750043.6|749043.6|750051.7|749051.7|749999.1|748999.1|35
1645001800000|2022-02-16 08:56:40|750039.2|749039.2|750023.6|749023.6|750082.4|749082.4|750004.3|749004.3|29
1645001810000|2022-02-16 08:56:50|750030.5|749030.5|750019.6|749019.6|750057.2|749057.2|749994.8|748994.8|35
1645001820000|2022-02-16 08:57:00|750021.6|749021.6|750098|749098|750113.3|749113.3|750018.5|749018.5|33
1645001830000|2022-02-16 08:57:10|750092.1|749092.1|750212.5|749212.5|750246.4|749246.4|750089.7|749089.7|37
1645001840000|2022-02-16 08:57:20|750212.4|749212.4|750091.7|749091.7|750222|749222|750091.7|749091.7|33
1645001850000|2022-02-16 08:57:30|750091|749091|750098.3|749098.3|750147.9|749147.9|750083|749083|32
1645001860000|2022-02-16 08:57:40|750112.6|749112.6|750070.9|749070.9|750120.4|749120.4|750066.7|749066.7|28
1645001870000|2022-02-16 08:57:50|750075|749075|750086.7|749086.7|750128.5|749128.5|750075|749075|31
1645001880000|2022-02-16 08:58:00|750086.4|749086.4|750143.7|749143.7|750148.9|749148.9|750042.9|749042.9|35
1645001890000|2022-02-16 08:58:10|750138.9|749138.9|750025.9|749025.9|750138.9|749138.9|749914|748914|39
1645001900000|2022-02-16 08:58:20|749980.5|748980.5|750154.9|749154.9|750154.9|749154.9|749947.8|748947.8|37
1645001910000|2022-02-16 08:58:30|750137.4|749137.4|750295.8|749295.8|750313.2|749313.2|750137.4|749137.4|39
1645001920000|2022-02-16 08:58:40|750278.7|749278.7|750086.1|749086.1|750297|749297|750086.1|749086.1|38
1645001930000|2022-02-16 08:58:50|750092.8|749092.8|750087.4|749087.4|750150.1|749150.1|750061.9|749061.9|33
1645001940000|2022-02-16 08:59:00|750089.9|749089.9|750137.9|749137.9|750182.2|749182.2|750078.8|749078.8|38
1645001950000|2022-02-16 08:59:10|750137.6|749137.6|750086.1|749086.1|750142.4|749142.4|750031.3|749031.3|37
1645001960000|2022-02-16 08:59:20|750075|749075|750092.2|749092.2|750136.8|749136.8|750061|749061|37
1645001970000|2022-02-16 08:59:30|750090.4|749090.4|749948.2|748948.2|750097.1|749097.1|749940.9|748940.9|32
1645001980000|2022-02-16 08:59:40|749949.4|748949.4|749922.8|748922.8|749970.5|748970.5|749890.9|748890.9|37
1645001990000|2022-02-16 08:59:50|749912.1|748912.1|749955.5|748955.5|749982.2|748982.2|749912.1|748912.1|31
1645002000000|2022-02-16 09:00:00|749950.4|748950.4|749971|748971|749985.5|748985.5|749936.8|748936.8|34
1645002010000|2022-02-16 09:00:10|749979.6|748979.6|749979.8|748979.8|750006.5|749006.5|749946.7|748946.7|32
1645002020000|2022-02-16 09:00:20|749980.4|748980.4|749960.3|748960.3|749998.6|748998.6|749956.1|748956.1|35
1645002030000|2022-02-16 09:00:30|749998.9|748998.9|750057.4|749057.4|750057.4|749057.4|749998.9|748998.9|35
1645002040000|2022-02-16 09:00:40|750057.9|749057.9|749987.7|748987.7|750068.3|749068.3|749959|748959|35
1645002050000|2022-02-16 09:00:50|749984.8|748984.8|749982.1|748982.1|750000.8|749000.8|749964.9|748964.9|35
1645002060000|2022-02-16 09:01:00|749990|748990|750019.2|749019.2|750034.6|749034.6|749943.7|748943.7|35
1645002070000|2022-02-16 09:01:10|750014.2|749014.2|750034|749034|750045.9|749045.9|750012.5|749012.5|30
1645002080000|2022-02-16 09:01:20|750050.6|749050.6|750244.9|749244.9|750257.7|749257.7|750035.8|749035.8|37
1645002090000|2022-02-16 09:01:30|750255.6|749255.6|750301.9|749301.9|750390.4|749390.4|750243.6|749243.6|38
1645002100000|2022-02-16 09:01:40|750289.6|749289.6|750345.3|749345.3|750362.6|749362.6|750289.6|749289.6|35
1645002110000|2022-02-16 09:01:50|750348|749348|750376.5|749376.5|750386|749386|750342.9|749342.9|33
1645002120000|2022-02-16 09:02:00|750373.6|749373.6|750355.9|749355.9|750377.5|749377.5|750340.5|749340.5|34
1645002130000|2022-02-16 09:02:10|750370.5|749370.5|750459.6|749459.6|750472.9|749472.9|750290.8|749290.8|36
1645002140000|2022-02-16 09:02:20|750460.4|749460.4|750285.1|749285.1|750461.2|749461.2|750285.1|749285.1|35
1645002150000|2022-02-16 09:02:30|750313.6|749313.6|750198.6|749198.6|750313.6|749313.6|750142|749142|38
1645002160000|2022-02-16 09:02:40|750199.7|749199.7|750286.2|749286.2|750382|749382|750199.7|749199.7|39
1645002170000|2022-02-16 09:02:50|750298.5|749298.5|750259.3|749259.3|750312.4|749312.4|750211.4|749211.4|39
1645002180000|2022-02-16 09:03:00|750264|749264|750232.9|749232.9|750282|749282|750231.3|749231.3|32
1645002190000|2022-02-16 09:03:10|750230.1|749230.1|750349.9|749349.9|750424.1|749424.1|750218|749218|34
1645002200000|2022-02-16 09:03:20|750337.7|749337.7|750336.4|749336.4|750360.2|749360.2|750317.6|749317.6|32
1645002210000|2022-02-16 09:03:30|750344.7|749344.7|750143.9|748143.9|750344.7|749344.7|749580.8|748143.2|37
1645002220000|2022-02-16 09:03:40|749535.8|748535.8|750040.8|748040.8|750111.3|748579.5|749361.3|747975|39
1645002230000|2022-02-16 09:03:50|750052.7|748052.7|749657.5|748657.5|750052.7|748657.5|749441.9|747943.8|40
1645002240000|2022-02-16 09:04:00|749624.5|748624.5|749743.4|748743.4|749743.4|748743.4|749624.5|748624.5|38
1645002250000|2022-02-16 09:04:10|749845|748845|749947.7|748947.7|749973|748973|749814.1|748814.1|37
1645002260000|2022-02-16 09:04:20|749921|748921|749900.9|748900.9|750461.2|748960.5|749794.5|748461.2|36
1645002270000|2022-02-16 09:04:30|749898.4|748898.4|749761.1|748761.1|749908.4|748908.4|749756.2|748756.2|35
1645002280000|2022-02-16 09:04:40|749816.1|748816.1|750161.4|749161.4|750205.1|749205.1|749816.1|748816.1|40
1645002290000|2022-02-16 09:04:50|750157.2|749157.2|750098.2|749098.2|750206.1|749206.1|750098.2|749098.2|40
1645002300000|2022-02-16 09:05:00|750105.5|749105.5|750108|749108|750167|749167|750060.2|749060.2|38
1645002310000|2022-02-16 09:05:10|750117.6|749117.6|750174.7|749174.7|750282.7|749282.7|750097.4|749097.4|35
1645002320000|2022-02-16 09:05:20|750108.2|749108.2|750087.4|749087.4|750133.8|749133.8|750085.7|749085.7|34
1645002330000|2022-02-16 09:05:30|750062.8|749062.8|749868|748868|750552.4|749083.4|749848.4|748527.2|37
1645002340000|2022-02-16 09:05:40|749860.9|748860.9|749763.7|748763.7|750417|748917.3|749756.9|748417|38
1645002350000|2022-02-16 09:05:50|749749|748749|749555.4|748555.4|750074.2|748758.5|749541.1|748071.3|39
1645002360000|2022-02-16 09:06:00|749589.1|748589.1|749612.7|748612.7|749632|748632|749562.6|748562.6|37
1645002370000|2022-02-16 09:06:10|749603.4|748603.4|749621.4|748621.4|749630.2|748630.2|749582.5|748582.5|35
1645002380000|2022-02-16 09:06:20|749616.6|748616.6|749758.1|748758.1|749845.2|748845.2|749616.4|748616.4|37
1645002390000|2022-02-16 09:06:30|749780.3|748780.3|750046|749046|750060.7|749060.7|749760.9|748760.9|36
1645002400000|2022-02-16 09:06:40|750050.2|749050.2|750124.2|749124.2|750243|749243|750050.2|749050.2|40
1645002410000|2022-02-16 09:06:50|750126.8|749126.8|750133.5|749133.5|750141.9|749141.9|749986.9|748986.9|39
1645002420000|2022-02-16 09:07:00|750133.1|749133.1|750117.6|749117.6|750134.4|749134.4|750020.8|749020.8|38
1645002430000|2022-02-16 09:07:10|750106.2|749106.2|750123.4|749123.4|750125.3|749125.3|750013.1|749013.1|35
1645002440000|2022-02-16 09:07:20|750080.1|749080.1|750323.8|749323.8|750352.4|749352.4|750068.3|749068.3|37
1645002450000|2022-02-16 09:07:30|750303.3|749303.3|750201.9|749201.9|750331.8|749331.8|750201.9|749201.9|37
1645002460000|2022-02-16 09:07:40|750208.3|749208.3|750410.7|749410.7|750410.7|749410.7|750208.3|749208.3|37
1645002470000|2022-02-16 09:07:50|750411.1|749411.1|750431.5|749431.5|750438.5|749438.5|750411.1|749411.1|34
1645002480000|2022-02-16 09:08:00|750436.9|749436.9|750847|749847|750855.2|749855.2|750426|749426|38
1645002490000|2022-02-16 09:08:10|750852.5|749852.5|750839.7|749839.7|750870|749870|750748.7|749748.7|40
1645002500000|2022-02-16 09:08:20|750825.4|749825.4|750951|749951|750965.4|749965.4|750825.4|749825.4|38
1645002510000|2022-02-16 09:08:30|750952.6|749952.6|751531.9|749531.9|751610.1|750207.8|750952.6|749528.6|39
1645002520000|2022-02-16 09:08:40|751043.3|750043.3|750981.7|749981.7|751529.8|750074|750936.3|749524.2|39
1645002530000|2022-02-16 09:08:50|750998.1|749998.1|751041.3|750041.3|751049.2|750049.2|750944.5|749944.5|40
1645002540000|2022-02-16 09:09:00|751145.5|750145.5|751897.8|749897.8|751897.8|750421.8|751139.3|749702.3|40
1645002550000|2022-02-16 09:09:10|751397.3|750397.3|751328.5|750328.5|751411.6|750411.6|751221.5|750221.5|39
1645002560000|2022-02-16 09:09:20|751332.5|750332.5|751461.8|750461.8|751515.5|750515.5|751149.9|750149.9|39
1645002570000|2022-02-16 09:09:30|751471.5|750471.5|751355.3|750355.3|751971.9|750655.6|751355.3|749967.6|37
1645002580000|2022-02-16 09:09:40|751382.6|750382.6|751344.8|750344.8|751390.3|750390.3|751222.3|750222.3|39
1645002590000|2022-02-16 09:09:50|751332.8|750332.8|751298.2|750298.2|751926|750481.2|751251.6|749926|39
1645002600000|2022-02-16 09:10:00|751281.2|750281.2|751502.1|749502.1|751502.1|750325.1|750936.5|749481.3|40
1645002610000|2022-02-16 09:10:10|751491|749491|750945.6|749945.6|751507.2|750061.9|750901.7|749445|39
1645002620000|2022-02-16 09:10:20|751013.8|750013.8|751075.7|750075.7|751080.1|750080.1|750966.4|749966.4|40
1645002630000|2022-02-16 09:10:30|751049.9|750049.9|751026.4|750026.4|751070.3|750070.3|750961.9|749961.9|40
1645002640000|2022-02-16 09:10:40|750993.2|749993.2|750876.6|749876.6|751459.8|750009.3|750875.4|749459.8|39
1645002650000|2022-02-16 09:10:50|750871.2|749871.2|750861.1|749861.1|750892.6|749892.6|750842.8|749842.8|38
1645002660000|2022-02-16 09:11:00|750898.3|749898.3|750851.6|749851.6|750903|749903|750806.1|749806.1|38
1645002670000|2022-02-16 09:11:10|750854.3|749854.3|750908.4|749908.4|750943.9|749943.9|750854.3|749854.3|37
1645002680000|2022-02-16 09:11:20|750927.2|749927.2|750893.9|749893.9|750928.8|749928.8|750841.7|749841.7|34
1645002690000|2022-02-16 09:11:30|750889.6|749889.6|750922.5|749922.5|750922.5|749922.5|750882.1|749882.1|36
1645002700000|2022-02-16 09:11:40|750852.5|749852.5|751005.2|750005.2|751018.1|750018.1|750850.6|749850.6|33
1645002710000|2022-02-16 09:11:50|750991.4|749991.4|751032.6|750032.6|751044.1|750044.1|750917.1|749917.1|35
1645002720000|2022-02-16 09:12:00|751024.4|750024.4|750978.5|749978.5|751074.8|750074.8|750903.2|749903.2|38
1645002730000|2022-02-16 09:12:10|750970.5|749970.5|750927.4|749927.4|751025.5|750025.5|750927.4|749927.4|33
1645002740000|2022-02-16 09:12:20|750926.6|749926.6|751043.9|750043.9|751050.6|750050.6|750921.5|749921.5|36
1645002750000|2022-02-16 09:12:30|751034.7|750034.7|750965.9|749965.9|751043.6|750043.6|750965.9|749965.9|29
1645002760000|2022-02-16 09:12:40|750986.6|749986.6|750970.7|749970.7|751475|750016.9|750964.6|749475|34
1645002770000|2022-02-16 09:12:50|750971|749971|750922.6|749922.6|750974.1|749974.1|750891.1|749891.1|32
1645002780000|2022-02-16 09:13:00|750956.8|749956.8|751022|750022|751043.7|750043.7|750956.8|749956.8|38
1645002790000|2022-02-16 09:13:10|751022.8|750022.8|751028.3|750028.3|751055.7|750055.7|750930.5|749930.5|36
1645002800000|2022-02-16 09:13:20|751016.6|750016.6|751190.8|750190.8|751199.1|750199.1|750999.8|749999.8|35
1645002810000|2022-02-16 09:13:30|751188.9|750188.9|751230.9|750230.9|751244.8|750244.8|751185.6|750185.6|28
1645002820000|2022-02-16 09:13:40|751233.1|750233.1|751194.6|750194.6|751262.4|750262.4|751122.1|750122.1|35
1645002830000|2022-02-16 09:13:50|751194.8|750194.8|751095.9|750095.9|751194.8|750194.8|751095.9|750095.9|32
1645002840000|2022-02-16 09:14:00|751099.8|750099.8|751054|750054|751150.8|750150.8|751013.4|750013.4|37
1645002850000|2022-02-16 09:14:10|751048.7|750048.7|751087.3|750087.3|751133.7|750133.7|751048.7|750048.7|37
1645002860000|2022-02-16 09:14:20|751086.9|750086.9|751071.2|750071.2|751197.7|750197.7|751049.8|750049.8|38
1645002870000|2022-02-16 09:14:30|751075.2|750075.2|751051.7|750051.7|751096.7|750096.7|750984|749984|34
1645002880000|2022-02-16 09:14:40|751048.7|750048.7|751101|750101|751190.6|750190.6|751016.8|750016.8|38
1645002890000|2022-02-16 09:14:50|751097|750097|751170.3|750170.3|751218.9|750218.9|751057.7|750057.7|35
1645002900000|2022-02-16 09:15:00|751168.6|750168.6|751414.9|750414.9|751452.4|750452.4|751155.6|750155.6|34
1645002910000|2022-02-16 09:15:10|751422.8|750422.8|751703.5|750703.5|751703.5|750703.5|751422.8|750422.8|39
1645002920000|2022-02-16 09:15:20|751687.1|750687.1|752173|751173|752427.7|751180.5|751687.1|750427.7|38
1645002930000|2022-02-16 09:15:30|752182|751182|751792.1|750792.1|752654|751182|751792.1|750654|39
1645002940000|2022-02-16 09:15:40|751793|750793|751936.9|750936.9|751965|750965|751583.3|750583.3|40
1645002950000|2022-02-16 09:15:50|751909.2|750909.2|752224|751224|752243.7|751243.7|751870.5|750870.5|39
1645002960000|2022-02-16 09:16:00|752217.9|751217.9|751865.1|750865.1|752551.8|751240.6|751864.5|750551.8|39
1645002970000|2022-02-16 09:16:10|751864.7|750864.7|751850.2|750850.2|751928|750928|751848.7|750848.7|36
1645002980000|2022-02-16 09:16:20|751849.3|750849.3|751857.1|750857.1|752394.5|750975.6|751789|750394.5|37
1645002990000|2022-02-16 09:16:30|751857.5|750857.5|751836.9|750836.9|751869.2|750869.2|751820.7|750820.7|32
1645003000000|2022-02-16 09:16:40|751837.4|750837.4|751869.1|750869.1|751895.2|750895.2|751812.4|750812.4|35
1645003010000|2022-02-16 09:16:50|752047.4|751047.4|752374.7|751374.7|752374.7|751374.7|752047.4|751047.4|39
1645003020000|2022-02-16 09:17:00|752383.4|751383.4|752191.2|751191.2|752406.6|751406.6|752155|751155|39
1645003030000|2022-02-16 09:17:10|752168.5|751168.5|752171.9|751171.9|752219.6|751219.6|752117.7|751117.7|40
1645003040000|2022-02-16 09:17:20|752150.4|751150.4|752348.2|751348.2|752352.4|751352.4|752142.3|751142.3|39
1645003050000|2022-02-16 09:17:30|752364.5|751364.5|752227.5|751227.5|752390.5|751390.5|752206.5|751206.5|39
1645003060000|2022-02-16 09:17:40|752226.4|751226.4|752093.1|751093.1|752226.4|751226.4|752075.7|751075.7|32
1645003070000|2022-02-16 09:17:50|752119.4|751119.4|752179.1|751179.1|752187.6|751187.6|751922.2|750922.2|35
1645003080000|2022-02-16 09:18:00|752168.5|751168.5|752137.6|751137.6|752669.5|751197.7|752123.2|750669.5|39
1645003090000|2022-02-16 09:18:10|752143.2|751143.2|752113.8|751113.8|752625.7|751143.2|751947.2|750610.5|38
1645003100000|2022-02-16 09:18:20|752100.4|751100.4|752451.9|751451.9|752880.6|751474|751914.2|750880.6|40
1645003110000|2022-02-16 09:18:30|752459.4|751459.4|752360.6|751360.6|752722.4|751459.4|752170.6|750689.1|40
1645003120000|2022-02-16 09:18:40|752365.9|751365.9|752542.1|751542.1|752577.8|751577.8|752324.2|751324.2|36
1645003130000|2022-02-16 09:18:50|752536|751536|752482.5|751482.5|752548.3|751548.3|752458.1|751458.1|36
1645003140000|2022-02-16 09:19:00|752498.4|751498.4|752526.2|751526.2|752534.4|751534.4|752487.7|751487.7|39
1645003150000|2022-02-16 09:19:10|752512|751512|752828.2|751828.2|753474.8|751975.7|752512|751463.1|39
1645003160000|2022-02-16 09:19:20|752796.3|751796.3|753279.9|751279.9|753364.5|751814.1|752711.3|751265|39
1645003170000|2022-02-16 09:19:30|752769.1|751769.1|752735.1|751735.1|752770.9|751770.9|752683.1|751683.1|36
1645003180000|2022-02-16 09:19:40|752732.4|751732.4|752746.5|751746.5|752759.5|751759.5|752545.1|751545.1|37
1645003190000|2022-02-16 09:19:50|753229.2|751229.2|752699.5|751699.5|753229.2|751729.1|752601.5|751229.2|34
1645003200000|2022-02-16 09:20:00|752691.9|751691.9|752672.3|751672.3|752821.8|751821.8|752672.3|751672.3|38
1645003210000|2022-02-16 09:20:10|752701.4|751701.4|752532.9|751532.9|752701.4|751701.4|752528.7|751528.7|35
1645003220000|2022-02-16 09:20:20|752533.2|751533.2|752390.6|751390.6|752539.9|751539.9|752388.2|751388.2|36
1645003230000|2022-02-16 09:20:30|752392.5|751392.5|752446.7|751446.7|752446.7|751446.7|752385.8|751385.8|32
1645003240000|2022-02-16 09:20:40|752440.7|751440.7|752577.8|751577.8|752644.9|751644.9|752402.7|751402.7|37
1645003250000|2022-02-16 09:20:50|752572.5|751572.5|752464.9|751464.9|752572.5|751572.5|752464.6|751464.6|34
1645003260000|2022-02-16 09:21:00|752465.9|751465.9|752503.8|751503.8|752516.1|751516.1|752465.9|751465.9|36
1645003270000|2022-02-16 09:21:10|752510.2|751510.2|752640.8|751640.8|752643.5|751643.5|752507.2|751507.2|37
1645003280000|2022-02-16 09:21:20|752641.5|751641.5|752607.6|751607.6|752663.1|751663.1|752516.2|751516.2|35
1645003290000|2022-02-16 09:21:30|752567.4|751567.4|752426.7|751426.7|752584.4|751584.4|752426.7|751426.7|35
1645003300000|2022-02-16 09:21:40|752433.3|751433.3|752444.8|751444.8|752499.1|751499.1|752414.9|751414.9|37
1645003310000|2022-02-16 09:21:50|752442.2|751442.2|752518.8|751518.8|752560.5|751560.5|752327.5|751327.5|38
1645003320000|2022-02-16 09:22:00|752521.3|751521.3|752634.6|751634.6|752653.9|751653.9|752514.3|751514.3|40
1645003330000|2022-02-16 09:22:10|752637.8|751637.8|752595|751595|752652.1|751652.1|752582.7|751582.7|37
1645003340000|2022-02-16 09:22:20|752592.6|751592.6|752652|751652|752738.2|751738.2|752592.6|751592.6|37
1645003350000|2022-02-16 09:22:30|752644.4|751644.4|752578.7|751578.7|752654.7|751654.7|752558.8|751558.8|36
1645003360000|2022-02-16 09:22:40|752586.9|751586.9|752476.6|751476.6|752607.1|751607.1|752476.6|751476.6|37
1645003370000|2022-02-16 09:22:50|752480.9|751480.9|752413.5|751413.5|752485|751485|752272.3|751272.3|38
1645003380000|2022-02-16 09:23:00|752420.5|751420.5|752371.1|751371.1|752434.8|751434.8|752358|751358|38
1645003390000|2022-02-16 09:23:10|752373.9|751373.9|752337.4|751337.4|752388.2|751388.2|752330.7|751330.7|34
1645003400000|2022-02-16 09:23:20|752297.2|751297.2|752195.4|751195.4|752319.4|751319.4|752195.4|751195.4|37
1645003410000|2022-02-16 09:23:30|752220.2|751220.2|752210.5|751210.5|752239.3|751239.3|752115.4|751115.4|36
1645003420000|2022-02-16 09:23:40|752199.9|751199.9|752222.4|751222.4|752259.8|751259.8|752184.6|751184.6|35
1645003430000|2022-02-16 09:23:50|752220.1|751220.1|752024.5|751024.5|752265.5|751265.5|752012.2|751012.2|39
1645003440000|2022-02-16 09:24:00|752020|751020|752097.1|751097.1|752109|751109|752003|751003|35
1645003450000|2022-02-16 09:24:10|752084|751084|752068.5|751068.5|752095.8|751095.8|751954.9|750954.9|38
1645003460000|2022-02-16 09:24:20|752069|751069|752124|751124|752225.7|751225.7|752065.5|751065.5|33
1645003470000|2022-02-16 09:24:30|752116.2|751116.2|752066.2|751066.2|752129.6|751129.6|752042.3|751042.3|35
1645003480000|2022-02-16 09:24:40|752079|751079|752131.3|751131.3|752153|751153|752074.1|751074.1|31
1645003490000|2022-02-16 09:24:50|752132.8|751132.8|752168|751168|752225.1|751225.1|752132.8|751132.8|35
1645003500000|2022-02-16 09:25:00|752143.9|751143.9|751970.5|750970.5|752143.9|751143.9|751957|750957|29
1645003510000|2022-02-16 09:25:10|751968|750968|751923.9|750923.9|751982.1|750982.1|751891.3|750891.3|34
1645003520000|2022-02-16 09:25:20|751912|750912|751852.1|750852.1|751918.9|750918.9|751850.6|750850.6|30
1645003530000|2022-02-16 09:25:30|751850.6|750850.6|751768|750768|751850.6|750850.6|751749.1|750749.1|28
1645003540000|2022-02-16 09:25:40|751764.3|750764.3|751652.8|750652.8|751765.2|750765.2|751652.8|750652.8|31
1645003550000|2022-02-16 09:25:50|751660.1|750660.1|751659.4|750659.4|751691.6|750691.6|751656|750656|34
1645003560000|2022-02-16 09:26:00|751675.4|750675.4|751655.6|750655.6|751739.4|750739.4|751639|750639|35
1645003570000|2022-02-16 09:26:10|751677.6|750677.6|751381.5|750381.5|751693.3|750693.3|751377.7|750377.7|33
1645003580000|2022-02-16 09:26:20|751360.9|750360.9|751404.9|750404.9|751432.6|750432.6|751271.9|750271.9|36
1645003590000|2022-02-16 09:26:30|751405.7|750405.7|751332.9|750332.9|751405.7|750405.7|751285.4|750285.4|32
1645003600000|2022-02-16 09:26:40|751300.1|750300.1|751376.6|750376.6|751482|750482|751300.1|750300.1|34
1645003610000|2022-02-16 09:26:50|751367.3|750367.3|751419.7|750419.7|751424.9|750424.9|751317.8|750317.8|39
1645003620000|2022-02-16 09:27:00|751444.1|750444.1|751387.6|750387.6|751474.2|750474.2|751365.2|750365.2|33
1645003630000|2022-02-16 09:27:10|751385.2|750385.2|751373.6|750373.6|751443|750443|751373.6|750373.6|31
1645003640000|2022-02-16 09:27:20|751373.2|750373.2|751364.1|750364.1|751396.5|750396.5|751352|750352|32
1645003650000|2022-02-16 09:27:30|751362.4|750362.4|751337.6|750337.6|751371.5|750371.5|751323.2|750323.2|29
1645003660000|2022-02-16 09:27:40|751331.9|750331.9|751335.1|750335.1|751339.3|750339.3|751322.7|750322.7|27
1645003670000|2022-02-16 09:27:50|751335.9|750335.9|751384.7|750384.7|751442.4|750442.4|751329.4|750329.4|26
1645003680000|2022-02-16 09:28:00|751387.2|750387.2|751350.9|750350.9|751391.1|750391.1|751338.6|750338.6|31
1645003690000|2022-02-16 09:28:10|751392.3|750392.3|751368.1|750368.1|751395|750395|751364|750364|30
1645003700000|2022-02-16 09:28:20|751370.7|750370.7|751385.3|750385.3|751394.3|750394.3|751367.2|750367.2|32
1645003710000|2022-02-16 09:28:30|751386.5|750386.5|751376.9|750376.9|751419.4|750419.4|751374.5|750374.5|21
1645003720000|2022-02-16 09:28:40|751378.4|750378.4|751197|750197|751384.5|750384.5|751197|750197|19
1645003730000|2022-02-16 09:28:50|751194.7|750194.7|751182.7|750182.7|751233.2|750233.2|751149.3|750149.3|38
1645003740000|2022-02-16 09:29:00|751181.5|750181.5|751134.4|750134.4|751190.2|750190.2|751134.4|750134.4|29
1645003750000|2022-02-16 09:29:10|751139|750139|751211.6|750211.6|751239|750239|751116.1|750116.1|35
1645003760000|2022-02-16 09:29:20|751212.1|750212.1|751167.4|750167.4|751212.1|750212.1|751159.2|750159.2|29
1645003770000|2022-02-16 09:29:30|751167|750167|751054.8|750054.8|751167|750167|751053.5|750053.5|28
1645003780000|2022-02-16 09:29:40|751051.3|750051.3|750884.2|749884.2|751067|750067|750849.5|749849.5|34
1645003790000|2022-02-16 09:29:50|750899.9|749899.9|750764.4|749764.4|750900.9|749900.9|750748|749748|36
1645003800000|2022-02-16 09:30:00|750770.8|749770.8|751079|750079|751079|750079|750768.2|749768.2|36
1645003810000|2022-02-16 09:30:10|751083.1|750083.1|751135.1|750135.1|751153.3|750153.3|751074.1|750074.1|40
1645003820000|2022-02-16 09:30:20|751138.3|750138.3|751083.5|750083.5|751151.6|750151.6|751080.1|750080.1|34
1645003830000|2022-02-16 09:30:30|751075.4|750075.4|751151.9|750151.9|751160|750160|751069.1|750069.1|30
1645003840000|2022-02-16 09:30:40|751157|750157|751151.4|750151.4|751219.1|750219.1|751151.4|750151.4|32
1645003850000|2022-02-16 09:30:50|751164.5|750164.5|751046.4|750046.4|751363.7|750363.7|751046.4|750046.4|38
1645003860000|2022-02-16 09:31:00|750853.8|749853.8|750985.9|749985.9|751153.3|750153.3|750848.9|749848.9|40
1645003870000|2022-02-16 09:31:10|750979|749979|751060.6|750060.6|751155|750155|750937.3|749937.3|37
1645003880000|2022-02-16 09:31:20|751062.8|750062.8|751111.3|750111.3|751255.5|750255.5|751062.8|750062.8|36
1645003890000|2022-02-16 09:31:30|751104.4|750104.4|751109.9|750109.9|751131.1|750131.1|751082|750082|32
1645003900000|2022-02-16 09:31:40|751110.1|750110.1|751146.9|750146.9|751152.9|750152.9|751093.5|750093.5|28
1645003910000|2022-02-16 09:31:50|751154.9|750154.9|751120.4|750120.4|751159.1|750159.1|751077.2|750077.2|31
1645003920000|2022-02-16 09:32:00|751144.4|750144.4|751339.6|750339.6|751366.3|750366.3|751144.4|750144.4|36
1645003930000|2022-02-16 09:32:10|751333.8|750333.8|751283|750283|751371.7|750371.7|751283|750283|32
1645003940000|2022-02-16 09:32:20|751292.1|750292.1|751178.4|750178.4|751292.1|750292.1|751141.6|750141.6|37
1645003950000|2022-02-16 09:32:30|751181.4|750181.4|751315|750315|751363.2|750363.2|751181.4|750181.4|33
1645003960000|2022-02-16 09:32:40|751315.4|750315.4|751165.5|750165.5|751317.5|750317.5|751162.9|750162.9|34
1645003970000|2022-02-16 09:32:50|751161.8|750161.8|751239.2|750239.2|751239.2|750239.2|751147.4|750147.4|30
1645003980000|2022-02-16 09:33:00|751209.9|750209.9|751249.9|750249.9|751259.9|750259.9|751192.2|750192.2|34
1645003990000|2022-02-16 09:33:10|751238.2|750238.2|751243.9|750243.9|751254.9|750254.9|751205.3|750205.3|32
1645004000000|2022-02-16 09:33:20|751240.9|750240.9|751198.6|750198.6|751246.7|750246.7|751167.1|750167.1|33
1645004010000|2022-02-16 09:33:30|751200.6|750200.6|751178|750178|751206.2|750206.2|751168.8|750168.8|22
1645004020000|2022-02-16 09:33:40|751180.2|750180.2|751282.9|750282.9|751288.6|750288.6|751180.2|750180.2|27
1645004030000|2022-02-16 09:33:50|751273.6|750273.6|751294.3|750294.3|751372.5|750372.5|751273.6|750273.6|29
1645004040000|2022-02-16 09:34:00|751327|750327|751305.7|750305.7|751358|750358|751281.4|750281.4|28
1645004050000|2022-02-16 09:34:10|751305.5|750305.5|751310.5|750310.5|751341.1|750341.1|751305.5|750305.5|27
1645004060000|2022-02-16 09:34:20|751293.4|750293.4|751351|750351|751363|750363|751276.6|750276.6|29
1645004070000|2022-02-16 09:34:30|751363.5|750363.5|751414.4|750414.4|751489.4|750489.4|751340.6|750340.6|33
1645004080000|2022-02-16 09:34:40|751425.4|750425.4|751396.1|750396.1|751431.1|750431.1|751390.2|750390.2|31
1645004090000|2022-02-16 09:34:50|751393|750393|751436.2|750436.2|751502.9|750502.9|751377.2|750377.2|31
1645004100000|2022-02-16 09:35:00|751435.7|750435.7|751586|750586|751596.1|750596.1|751408.6|750408.6|32
1645004110000|2022-02-16 09:35:10|751595.9|750595.9|751662.2|750662.2|751752.5|750752.5|751583.5|750583.5|34
1645004120000|2022-02-16 09:35:20|751674.4|750674.4|751527.6|750527.6|751694.5|750694.5|751527.6|750527.6|32
1645004130000|2022-02-16 09:35:30|751549.1|750549.1|751423|750423|751575.2|750575.2|751414.1|750414.1|35
1645004140000|2022-02-16 09:35:40|751411.1|750411.1|751302.2|750302.2|751411.1|750411.1|751299.9|750299.9|36
1645004150000|2022-02-16 09:35:50|751302.7|750302.7|751515.7|750515.7|751515.7|750515.7|751296.3|750296.3|32
1645004160000|2022-02-16 09:36:00|751514.3|750514.3|751484.4|750484.4|751586.3|750586.3|751484.4|750484.4|37
1645004170000|2022-02-16 09:36:10|751481.1|750481.1|751387.5|750387.5|751491.5|750491.5|751387.5|750387.5|34
1645004180000|2022-02-16 09:36:20|751392.6|750392.6|751392.5|750392.5|751401.2|750401.2|751355.9|750355.9|26
1645004190000|2022-02-16 09:36:30|751391.3|750391.3|751466.6|750466.6|751490.2|750490.2|751366.9|750366.9|33
1645004200000|2022-02-16 09:36:40|751413.8|750413.8|751621.5|750621.5|751624.4|750624.4|751407.5|750407.5|29
1645004210000|2022-02-16 09:36:50|751622.4|750622.4|751588.1|750588.1|751622.4|750622.4|751561|750561|31
1645004220000|2022-02-16 09:37:00|751591.4|750591.4|751587.7|750587.7|751617.5|750617.5|751578.4|750578.4|24
1645004230000|2022-02-16 09:37:10|751587.8|750587.8|751573.2|750573.2|751599.4|750599.4|751527.6|750527.6|35
1645004240000|2022-02-16 09:37:20|751570.1|750570.1|751638.8|750638.8|751678.9|750678.9|751545.3|750545.3|35
1645004250000|2022-02-16 09:37:30|751636.9|750636.9|751770.2|750770.2|751770.2|750770.2|751636.9|750636.9|37
1645004260000|2022-02-16 09:37:40|751812.2|750812.2|751871.5|750871.5|751871.5|750871.5|751788.6|750788.6|39
1645004270000|2022-02-16 09:37:50|751874.5|750874.5|751900.9|750900.9|751909.4|750909.4|751833.5|750833.5|36
1645004280000|2022-02-16 09:38:00|751901|750901|751888.2|750888.2|751914.1|750914.1|751859.5|750859.5|36
1645004290000|2022-02-16 09:38:10|751879|750879|751840.8|750840.8|751887|750887|751832|750832|33
1645004300000|2022-02-16 09:38:20|751840.1|750840.1|751865.5|750865.5|751879.7|750879.7|751834.7|750834.7|29
1645004310000|2022-02-16 09:38:30|751857.7|750857.7|751795.9|750795.9|751867.4|750867.4|751781.7|750781.7|29
1645004320000|2022-02-16 09:38:40|751796.1|750796.1|751789.2|750789.2|751797.5|750797.5|751752|750752|27
1645004330000|2022-02-16 09:38:50|751787.1|750787.1|751783.9|750783.9|751811.9|750811.9|751777.8|750777.8|29
1645004340000|2022-02-16 09:39:00|751784.3|750784.3|751756|750756|751786.1|750786.1|751748.6|750748.6|30
1645004350000|2022-02-16 09:39:10|751753.6|750753.6|751748.7|750748.7|751760.3|750760.3|751746.1|750746.1|28
1645004360000|2022-02-16 09:39:20|751748.9|750748.9|751753.9|750753.9|751760.4|750760.4|751745.5|750745.5|28
1645004370000|2022-02-16 09:39:30|751752.6|750752.6|751812.5|750812.5|751823.1|750823.1|751745.7|750745.7|32
1645004380000|2022-02-16 09:39:40|751802.2|750802.2|751741.7|750741.7|751814.7|750814.7|751740.3|750740.3|33
1645004390000|2022-02-16 09:39:50|751742.2|750742.2|751517.4|750517.4|751756.4|750756.4|751517.4|750517.4|35
1645004400000|2022-02-16 09:40:00|751521|750521|751476.6|750476.6|751522.4|750522.4|751473.6|750473.6|27
1645004410000|2022-02-16 09:40:10|751475.1|750475.1|751512.2|750512.2|751535.4|750535.4|751474.1|750474.1|35
1645004420000|2022-02-16 09:40:20|751516.8|750516.8|751547.1|750547.1|751581.7|750581.7|751510.4|750510.4|33
1645004430000|2022-02-16 09:40:30|751547.4|750547.4|751508.3|750508.3|751551.1|750551.1|751495.4|750495.4|30
1645004440000|2022-02-16 09:40:40|751529.6|750529.6|751527.5|750527.5|751590.6|750590.6|751524.4|750524.4|32
1645004450000|2022-02-16 09:40:50|751518.9|750518.9|751404.6|750404.6|751518.9|750518.9|751383.7|750383.7|35
1645004460000|2022-02-16 09:41:00|751410.6|750410.6|751609.1|750609.1|751616|750616|751410.6|750410.6|38
1645004470000|2022-02-16 09:41:10|751608.3|750608.3|751680.5|750680.5|751700.3|750700.3|751596.6|750596.6|34
1645004480000|2022-02-16 09:41:20|751685.6|750685.6|751611.6|750611.6|751732.7|750732.7|751606.2|750606.2|35
1645004490000|2022-02-16 09:41:30|751616.7|750616.7|751622.1|750622.1|751634.9|750634.9|751610.1|750610.1|25
1645004500000|2022-02-16 09:41:40|751624.6|750624.6|751606|750606|751629.4|750629.4|751599.2|750599.2|20
1645004510000|2022-02-16 09:41:50|751605.8|750605.8|751577.6|750577.6|751613.4|750613.4|751564.2|750564.2|29
1645004520000|2022-02-16 09:42:00|751577.8|750577.8|751525.6|750525.6|751585.2|750585.2|751525.6|750525.6|35
1645004530000|2022-02-16 09:42:10|751535|750535|751527.6|750527.6|751566.9|750566.9|751514.8|750514.8|30
1645004540000|2022-02-16 09:42:20|751518.9|750518.9|751313.5|750313.5|751532.1|750532.1|751307.7|750307.7|33
1645004550000|2022-02-16 09:42:30|751312.1|750312.1|751401|750401|751409.7|750409.7|751300.5|750300.5|31
1645004560000|2022-02-16 09:42:40|751402.5|750402.5|751396.5|750396.5|751470.1|750470.1|751392.3|750392.3|29
1645004570000|2022-02-16 09:42:50|751393.3|750393.3|751285.7|750285.7|751393.3|750393.3|751267.6|750267.6|31
1645004580000|2022-02-16 09:43:00|751276.6|750276.6|751120.4|750120.4|751287.3|750287.3|751068.6|750068.6|35
1645004590000|2022-02-16 09:43:10|751115.2|750115.2|751068.4|750068.4|751141.4|750141.4|751053.9|750053.9|35
1645004600000|2022-02-16 09:43:20|751061.1|750061.1|751106.6|750106.6|751121.2|750121.2|751038.3|750038.3|38
1645004610000|2022-02-16 09:43:30|751105.7|750105.7|751100.9|750100.9|751137|750137|751085.8|750085.8|30
1645004620000|2022-02-16 09:43:40|751093.7|750093.7|751070.8|750070.8|751158.3|750158.3|751060.5|750060.5|36
1645004630000|2022-02-16 09:43:50|751067.5|750067.5|750996.6|749996.6|751067.5|750067.5|750937.4|749937.4|36
1645004640000|2022-02-16 09:44:00|750999.2|749999.2|750986.9|749986.9|751000|750000|750893.7|749893.7|34
1645004650000|2022-02-16 09:44:10|750979.4|749979.4|750975.2|749975.2|750990.3|749990.3|750950.2|749950.2|26
1645004660000|2022-02-16 09:44:20|750969.2|749969.2|751272.7|750272.7|751302.3|750302.3|750969.2|749969.2|31
1645004670000|2022-02-16 09:44:30|751263.8|750263.8|751347|750347|751355.1|750355.1|751257.4|750257.4|32
1645004680000|2022-02-16 09:44:40|751354.9|750354.9|751314.6|750314.6|751354.9|750354.9|751301.3|750301.3|35
1645004690000|2022-02-16 09:44:50|751314.8|750314.8|751334.5|750334.5|751359.4|750359.4|751310.3|750310.3|28
1645004700000|2022-02-16 09:45:00|751306|750306|751306.6|750306.6|751353.6|750353.6|751294.5|750294.5|29
1645004710000|2022-02-16 09:45:10|751310.3|750310.3|751195.3|750195.3|751310.3|750310.3|751160.6|750160.6|25
1645004720000|2022-02-16 09:45:20|751186.8|750186.8|751298|750298|751298|750298|751135.5|750135.5|36
1645004730000|2022-02-16 09:45:30|751292.4|750292.4|751216.2|750216.2|751292.4|750292.4|751174.9|750174.9|28
1645004740000|2022-02-16 09:45:40|751218.3|750218.3|751326.7|750326.7|751341.2|750341.2|751207.3|750207.3|35
1645004750000|2022-02-16 09:45:50|751328.8|750328.8|751237.5|750237.5|751351.1|750351.1|751235.4|750235.4|36
1645004760000|2022-02-16 09:46:00|751234.6|750234.6|751266.9|750266.9|751291.6|750291.6|751227.9|750227.9|29
1645004770000|2022-02-16 09:46:10|751266.4|750266.4|751056|750056|751272.6|750272.6|751056|750056|31
1645004780000|2022-02-16 09:46:20|751056.7|750056.7|751048.7|750048.7|751066.4|750066.4|750974.3|749974.3|34
1645004790000|2022-02-16 09:46:30|751079.8|750079.8|751179.2|750179.2|751227.1|750227.1|751036.5|750036.5|30
1645004800000|2022-02-16 09:46:40|751184.3|750184.3|751117.1|750117.1|751194.2|750194.2|751100.5|750100.5|32
1645004810000|2022-02-16 09:46:50|751114.8|750114.8|751271.7|750271.7|751319.9|750319.9|751114.8|750114.8|34
1645004820000|2022-02-16 09:47:00|751234.4|750234.4|751452.4|750452.4|751510.5|750510.5|751234.4|750234.4|36
1645004830000|2022-02-16 09:47:10|751451.3|750451.3|751424.3|750424.3|751469.6|750469.6|751421.7|750421.7|34
1645004840000|2022-02-16 09:47:20|751426.5|750426.5|751421.2|750421.2|751486.6|750486.6|751411|750411|35
1645004850000|2022-02-16 09:47:30|751411.7|750411.7|751491.8|750491.8|751526.8|750526.8|751410.1|750410.1|36
1645004860000|2022-02-16 09:47:40|751490.4|750490.4|751433.2|750433.2|751541.2|750541.2|751406|750406|31
1645004870000|2022-02-16 09:47:50|751389.2|750389.2|751306.1|750306.1|751454.4|750454.4|751306.1|750306.1|38
1645004880000|2022-02-16 09:48:00|751304.9|750304.9|751323.3|750323.3|751416.7|750416.7|751291.3|750291.3|34
1645004890000|2022-02-16 09:48:10|751328.3|750328.3|751362.4|750362.4|751412.5|750412.5|751328.3|750328.3|36
1645004900000|2022-02-16 09:48:20|751388.6|750388.6|751244.5|750244.5|751878|750388.6|751192.1|749878|35
1645004910000|2022-02-16 09:48:30|751239.2|750239.2|751208.1|750208.1|751274|750274|751194.9|750194.9|29
1645004920000|2022-02-16 09:48:40|751229.1|750229.1|751188.4|750188.4|751229.1|750229.1|751164.7|750164.7|30
1645004930000|2022-02-16 09:48:50|751187.8|750187.8|751196.9|750196.9|751208.7|750208.7|751176.2|750176.2|26
1645004940000|2022-02-16 09:49:00|751210.9|750210.9|751246.1|750246.1|751282.7|750282.7|751099.3|750099.3|35
1645004950000|2022-02-16 09:49:10|751260.7|750260.7|751224.3|750224.3|751340.1|750340.1|751224.3|750224.3|35
1645004960000|2022-02-16 09:49:20|751232|750232|751246.9|750246.9|751259.9|750259.9|751208.4|750208.4|33
1645004970000|2022-02-16 09:49:30|751249.9|750249.9|751266.9|750266.9|751279.1|750279.1|751201.2|750201.2|36
1645004980000|2022-02-16 09:49:40|751273.2|750273.2|751211.8|750211.8|751273.2|750273.2|751177.4|750177.4|28
1645004990000|2022-02-16 09:49:50|751228.5|750228.5|751357.6|750357.6|751387.9|750387.9|751228.5|750228.5|36
1645005000000|2022-02-16 09:50:00|751343|750343|751453.7|750453.7|751482.6|750482.6|751340.7|750340.7|31
1645005010000|2022-02-16 09:50:10|751437.6|750437.6|751546.3|750546.3|751557.4|750557.4|751437.6|750437.6|31
1645005020000|2022-02-16 09:50:20|751530.5|750530.5|751549|750549|751581.6|750581.6|751530.5|750530.5|33
1645005030000|2022-02-16 09:50:30|751548.9|750548.9|751549.7|750549.7|751553.2|750553.2|751496.9|750496.9|34
1645005040000|2022-02-16 09:50:40|751549.6|750549.6|751533|750533|751552.5|750552.5|751533|750533|27
1645005050000|2022-02-16 09:50:50|751534.2|750534.2|751576.6|750576.6|751577.1|750577.1|751533.9|750533.9|35
1645005060000|2022-02-16 09:51:00|751575|750575|751562.2|750562.2|751591.2|750591.2|751550|750550|33
1645005070000|2022-02-16 09:51:10|751562.6|750562.6|751614.7|750614.7|751671.8|750671.8|751558|750558|33
1645005080000|2022-02-16 09:51:20|751615.8|750615.8|751594.2|750594.2|751628.2|750628.2|751594.2|750594.2|34
1645005090000|2022-02-16 09:51:30|751610.2|750610.2|751587.6|750587.6|751611.1|750611.1|751571.9|750571.9|31
1645005100000|2022-02-16 09:51:40|751587.8|750587.8|751573.7|750573.7|751594.7|750594.7|751564.4|750564.4|27
1645005110000|2022-02-16 09:51:50|751574.8|750574.8|751569.1|750569.1|751577.8|750577.8|751563.9|750563.9|34
1645005120000|2022-02-16 09:52:00|751570.1|750570.1|751564.9|750564.9|751578.4|750578.4|751557.7|750557.7|33
1645005130000|2022-02-16 09:52:10|751568.4|750568.4|751579.7|750579.7|751609.8|750609.8|751565.8|750565.8|31
1645005140000|2022-02-16 09:52:20|751576.4|750576.4|751587.3|750587.3|751605.8|750605.8|751576.4|750576.4|29
1645005150000|2022-02-16 09:52:30|751595.3|750595.3|751544.9|750544.9|751613.8|750613.8|751544.9|750544.9|30
1645005160000|2022-02-16 09:52:40|751559|750559|751531.9|750531.9|751582.2|750582.2|751528.3|750528.3|34
1645005170000|2022-02-16 09:52:50|751533.7|750533.7|751528.8|750528.8|751537.1|750537.1|751521.7|750521.7|30
1645005180000|2022-02-16 09:53:00|751535.1|750535.1|751538.2|750538.2|751542.9|750542.9|751530.2|750530.2|29
1645005190000|2022-02-16 09:53:10|751537.8|750537.8|751536.4|750536.4|751539.3|750539.3|751514.5|750514.5|30
1645005200000|2022-02-16 09:53:20|751538.8|750538.8|751576.8|750576.8|751618.7|750618.7|751486.5|750486.5|34
1645005210000|2022-02-16 09:53:30|751579.7|750579.7|751751.7|750751.7|751790.3|750790.3|751543.4|750543.4|36
1645005220000|2022-02-16 09:53:40|751757.3|750757.3|751724.6|750724.6|751783|750783|751724.6|750724.6|38
1645005230000|2022-02-16 09:53:50|751725.2|750725.2|751876.6|750876.6|751913.4|750913.4|751723.6|750723.6|36
1645005240000|2022-02-16 09:54:00|751909.7|750909.7|751862.4|750862.4|751944.3|750944.3|751862.2|750862.2|33
1645005250000|2022-02-16 09:54:10|751863.9|750863.9|751999.1|750999.1|751999.1|750999.1|751844.7|750844.7|34
1645005260000|2022-02-16 09:54:20|751992.9|750992.9|752039.9|751039.9|752058.5|751058.5|751962.2|750962.2|38
1645005270000|2022-02-16 09:54:30|752044.3|751044.3|752269.6|751269.6|752272.1|751272.1|752022.8|751022.8|39
1645005280000|2022-02-16 09:54:40|752338.4|751338.4|752644.7|751644.7|752644.7|751644.7|752338.4|751338.4|40
1645005290000|2022-02-16 09:54:50|752632|751632|752643.4|751643.4|753139.9|751754.3|752493.1|751103.5|39
1645005300000|2022-02-16 09:55:00|752635.1|751635.1|752844|751844|753130.1|751864.1|752563.3|751117.1|38
1645005310000|2022-02-16 09:55:10|752847.3|751847.3|752630.7|751630.7|752848.7|751848.7|752598.9|751598.9|36
1645005320000|2022-02-16 09:55:20|752655.5|751655.5|752628.1|751628.1|752677|751677|752612.1|751612.1|35
1645005330000|2022-02-16 09:55:30|752637|751637|752596.7|751596.7|752637|751637|752544.9|751544.9|35
1645005340000|2022-02-16 09:55:40|752593.4|751593.4|752608.5|751608.5|752770.6|751770.6|752593.4|751593.4|39
1645005350000|2022-02-16 09:55:50|752607.4|751607.4|752474.9|751474.9|752607.4|751607.4|752474.2|751474.2|38
1645005360000|2022-02-16 09:56:00|752473.2|751473.2|752356.6|751356.6|752477.3|751477.3|752346|751346|36
1645005370000|2022-02-16 09:56:10|752395.2|751395.2|752253.9|751253.9|752421.2|751421.2|752082.6|751082.6|39
1645005380000|2022-02-16 09:56:20|752145.1|751145.1|752190.8|751190.8|752195.3|751195.3|752105.2|751105.2|36
1645005390000|2022-02-16 09:56:30|752184.3|751184.3|752428.5|751428.5|752447|751447|752171.7|751171.7|33
1645005400000|2022-02-16 09:56:40|752414.5|751414.5|752221.6|751221.6|752414.5|751414.5|752195.6|751195.6|35
1645005410000|2022-02-16 09:56:50|752220.7|751220.7|752176.4|751176.4|752381.3|751381.3|752157|751157|33
1645005420000|2022-02-16 09:57:00|752173.8|751173.8|752191.2|751191.2|752208.7|751208.7|752147.2|751147.2|29
1645005430000|2022-02-16 09:57:10|752182.8|751182.8|752126|751126|752208.7|751208.7|752116|751116|37
1645005440000|2022-02-16 09:57:20|752127.3|751127.3|752183.5|751183.5|752206.8|751206.8|752116|751116|25
1645005450000|2022-02-16 09:57:30|752182.6|751182.6|752114.1|751114.1|752186.6|751186.6|752095.2|751095.2|28
1645005460000|2022-02-16 09:57:40|752117.3|751117.3|752207.1|751207.1|752213.9|751213.9|752117.3|751117.3|33
1645005470000|2022-02-16 09:57:50|752227.9|751227.9|752209.2|751209.2|752227.9|751227.9|752181.3|751181.3|29
1645005480000|2022-02-16 09:58:00|752201.9|751201.9|752348.1|751348.1|752359.8|751359.8|752201.9|751201.9|36
1645005490000|2022-02-16 09:58:10|752349.7|751349.7|752251.1|751251.1|752349.7|751349.7|752247.4|751247.4|32
1645005500000|2022-02-16 09:58:20|752262.9|751262.9|752144.7|751144.7|752262.9|751262.9|752144.7|751144.7|34
1645005510000|2022-02-16 09:58:30|752157.5|751157.5|752109.4|750109.4|752353.7|751182.6|751536.8|749927.3|35
1645005520000|2022-02-16 09:58:40|752115.6|750115.6|751980.2|750980.2|752523.8|750980.2|751604.1|750079.5|37
1645005530000|2022-02-16 09:58:50|752478.2|750478.2|752212.2|751212.2|752724.1|751273.9|751950.4|750459.4|38
1645005540000|2022-02-16 09:59:00|752225.7|751225.7|752525.9|751525.9|752534.8|751534.8|752225.7|751225.7|36
1645005550000|2022-02-16 09:59:10|752507.9|751507.9|753327|751327|753335.1|751695.6|752446.2|751234.2|37
1645005560000|2022-02-16 09:59:20|753387|751387|753013.7|751013.7|753408|751757|752523.1|751013.7|39
1645005570000|2022-02-16 09:59:30|753009.7|751009.7|752196.6|751196.6|753022.4|751508.3|752186.9|751005.4|36
1645005580000|2022-02-16 09:59:40|752183.3|751183.3|752251.6|751251.6|752779.9|751354.5|752172.6|750742.3|38
1645005590000|2022-02-16 09:59:50|752746.8|750746.8|752213.1|751213.1|752746.8|751257.6|752201|750707.8|34
1645005600000|2022-02-16 10:00:00|752183.8|751183.8|752132.4|751132.4|752216.7|751216.7|752132.4|751132.4|33
1645005610000|2022-02-16 10:00:10|752134.5|751134.5|752184|751184|752294.7|751294.7|752103.2|751103.2|35
1645005620000|2022-02-16 10:00:20|752184.4|751184.4|752019.8|751019.8|752457.3|751184.4|751962.1|750400|35
1645005630000|2022-02-16 10:00:30|752483.3|750483.3|752382.6|750382.6|752486.4|751006.4|751895.4|750382.6|37
1645005640000|2022-02-16 10:00:40|752375.7|750375.7|752086.1|750086.1|752375.7|750375.7|752075.3|750075.3|39
1645005650000|2022-02-16 10:00:50|752087.9|750087.9|751614.5|750614.5|752087.9|750618.5|751469.6|749968.5|38
1645005660000|2022-02-16 10:01:00|751651.5|750651.5|752153.5|750153.5|752183.7|750681.8|751636.1|750153.5|33
1645005670000|2022-02-16 10:01:10|752156.9|750156.9|751849|750849|752156.9|750849|751660.3|750156.9|36
1645005680000|2022-02-16 10:01:20|751858|750858|751921.9|750921.9|751933.2|750933.2|751816.3|750816.3|32
1645005690000|2022-02-16 10:01:30|751924|750924|751950.3|750950.3|751954.9|750954.9|751847.4|750847.4|35
1645005700000|2022-02-16 10:01:40|751953.2|750953.2|752024.1|751024.1|752111.3|751111.3|751845.7|750845.7|36
1645005710000|2022-02-16 10:01:50|751995.1|750995.1|751967.6|750967.6|752060|751060|751944.2|750944.2|35
1645005720000|2022-02-16 10:02:00|751986.6|750986.6|752164.5|751164.5|752186.6|751186.6|751982.3|750982.3|40
1645005730000|2022-02-16 10:02:10|752153.3|751153.3|751830.9|750830.9|752153.3|751153.3|751830.9|750830.9|36
1645005740000|2022-02-16 10:02:20|751835|750835|751785.2|750785.2|751849.2|750849.2|751746.6|750746.6|38
1645005750000|2022-02-16 10:02:30|751784.5|750784.5|751818.3|750818.3|751831.4|750831.4|751779.7|750779.7|38
1645005760000|2022-02-16 10:02:40|751831.9|750831.9|751808.1|750808.1|751876.7|750876.7|751805.4|750805.4|33
1645005770000|2022-02-16 10:02:50|751808.9|750808.9|752047.9|751047.9|752051.1|751051.1|751808.9|750808.9|35
1645005780000|2022-02-16 10:03:00|752014.1|751014.1|752023.6|751023.6|752047.4|751047.4|751974.4|750974.4|38
1645005790000|2022-02-16 10:03:10|752015|751015|752199|751199|752237.1|751237.1|752001|751001|37
1645005800000|2022-02-16 10:03:20|752198.7|751198.7|752213.5|751213.5|752406.9|751406.9|752147.1|751147.1|35
1645005810000|2022-02-16 10:03:30|752189.1|751189.1|752118.8|751118.8|752197.1|751197.1|752068.8|751068.8|34
1645005820000|2022-02-16 10:03:40|752120.6|751120.6|752081.5|751081.5|752157.1|751157.1|752067.1|751067.1|39
1645005830000|2022-02-16 10:03:50|752086.6|751086.6|752147.8|751147.8|752182.4|751182.4|752073.1|751073.1|37
1645005840000|2022-02-16 10:04:00|752157.2|751157.2|752212.6|751212.6|752213.7|751213.7|752138.4|751138.4|36
1645005850000|2022-02-16 10:04:10|752209.2|751209.2|752167.7|751167.7|752213.3|751213.3|752137|751137|37
1645005860000|2022-02-16 10:04:20|752167.6|751167.6|751775.5|750775.5|752169.8|751169.8|751772.6|750772.6|40
1645005870000|2022-02-16 10:04:30|751775.2|750775.2|751879|750879|751938|750938|751732.9|750732.9|37
1645005880000|2022-02-16 10:04:40|751875.8|750875.8|751868|750868|751883.8|750883.8|751825.6|750825.6|36
1645005890000|2022-02-16 10:04:50|751871.6|750871.6|751930|750930|751939.7|750939.7|751751.4|750751.4|38
1645005900000|2022-02-16 10:05:00|751927.6|750927.6|751828.9|750828.9|751942.5|750942.5|751828.9|750828.9|33
1645005910000|2022-02-16 10:05:10|751840|750840|751757.2|750757.2|751870.3|750870.3|751757.2|750757.2|33
1645005920000|2022-02-16 10:05:20|751755.6|750755.6|751821.7|750821.7|751826.3|750826.3|751741.9|750741.9|39
1645005930000|2022-02-16 10:05:30|751823|750823|751938|750938|751951.4|750951.4|751823|750823|39
1645005940000|2022-02-16 10:05:40|751934.5|750934.5|751920.7|750920.7|751934.5|750934.5|751874.4|750874.4|33
1645005950000|2022-02-16 10:05:50|751892.1|750892.1|751816.1|750816.1|751892.1|750892.1|751769|750769|35
1645005960000|2022-02-16 10:06:00|751842.8|750842.8|751843.1|750843.1|751864.1|750864.1|751798.1|750798.1|32
1645005970000|2022-02-16 10:06:10|751842.4|750842.4|751730.8|750730.8|751871.6|750871.6|751730.8|750730.8|37
1645005980000|2022-02-16 10:06:20|751828.2|750828.2|751897.6|750897.6|751910.8|750910.8|751721.7|750721.7|38
1645005990000|2022-02-16 10:06:30|751931.6|750931.6|751788.7|750788.7|751931.6|750931.6|751774.2|750774.2|39
1645006000000|2022-02-16 10:06:40|751791.3|750791.3|751788.5|750788.5|751798.1|750798.1|751675.8|750675.8|39
1645006010000|2022-02-16 10:06:50|751817.6|750817.6|751932.9|750932.9|751964.4|750964.4|751780.1|750780.1|31
1645006020000|2022-02-16 10:07:00|751929.3|750929.3|751947.9|750947.9|751960.9|750960.9|751911|750911|33
1645006030000|2022-02-16 10:07:10|751943.9|750943.9|751928.1|750928.1|751982.8|750982.8|751928.1|750928.1|32
1645006040000|2022-02-16 10:07:20|751958.6|750958.6|751925.7|750925.7|751974.7|750974.7|751915.9|750915.9|30
1645006050000|2022-02-16 10:07:30|751943.5|750943.5|751987.1|750987.1|751991.8|750991.8|751920.2|750920.2|28
1645006060000|2022-02-16 10:07:40|751993.9|750993.9|751982.6|750982.6|752080.5|751080.5|751982.1|750982.1|30
1645006070000|2022-02-16 10:07:50|751984.9|750984.9|751949|750949|751984.9|750984.9|751918.6|750918.6|37
1645006080000|2022-02-16 10:08:00|751944|750944|751933.5|750933.5|751960.7|750960.7|751928.2|750928.2|31
1645006090000|2022-02-16 10:08:10|751936|750936|751953.7|750953.7|751962.8|750962.8|751928.6|750928.6|33
1645006100000|2022-02-16 10:08:20|751955.8|750955.8|751956.8|750956.8|751973.5|750973.5|751934.2|750934.2|33
1645006110000|2022-02-16 10:08:30|751962|750962|751934.3|750934.3|751970|750970|751934.3|750934.3|31
1645006120000|2022-02-16 10:08:40|751932.3|750932.3|751911.1|750911.1|751944.2|750944.2|751911.1|750911.1|31
1645006130000|2022-02-16 10:08:50|751925.7|750925.7|751917.2|750917.2|751939|750939|751902.4|750902.4|34
1645006140000|2022-02-16 10:09:00|751911.1|750911.1|751918.9|750918.9|751930|750930|751910.3|750910.3|28
1645006150000|2022-02-16 10:09:10|751916.1|750916.1|751921.9|750921.9|751929.6|750929.6|751916.1|750916.1|31
1645006160000|2022-02-16 10:09:20|751929|750929|751939.5|750939.5|751953.8|750953.8|751913.6|750913.6|35
1645006170000|2022-02-16 10:09:30|751927.4|750927.4|751932.5|750932.5|751952.1|750952.1|751910|750910|35
1645006180000|2022-02-16 10:09:40|751930.4|750930.4|751932.9|750932.9|751955.1|750955.1|751915.2|750915.2|35
1645006190000|2022-02-16 10:09:50|751947.5|750947.5|751934.2|750934.2|751958.7|750958.7|751898.8|750898.8|39
1645006200000|2022-02-16 10:10:00|751933.3|750933.3|751923.5|750923.5|751955.3|750955.3|751915.6|750915.6|38
1645006210000|2022-02-16 10:10:10|751939.9|750939.9|751891.5|750891.5|751941.3|750941.3|751887.6|750887.6|38
1645006220000|2022-02-16 10:10:20|751889.2|750889.2|751865|750865|751893.4|750893.4|751859.7|750859.7|29
1645006230000|2022-02-16 10:10:30|751875|750875|751880.4|750880.4|751906|750906|751836.9|750836.9|33
1645006240000|2022-02-16 10:10:40|751871.6|750871.6|751857.3|750857.3|751904.9|750904.9|751857.3|750857.3|32
1645006250000|2022-02-16 10:10:50|751868|750868|751800.5|750800.5|751868|750868|751765.9|750765.9|34
1645006260000|2022-02-16 10:11:00|751786.5|750786.5|751743.8|750743.8|751847.3|750847.3|751743.8|750743.8|31
1645006270000|2022-02-16 10:11:10|751758.5|750758.5|751818.1|750818.1|751848.8|750848.8|751736.1|750736.1|34
1645006280000|2022-02-16 10:11:20|751814.3|750814.3|751787.9|750787.9|751852.4|750852.4|751774.1|750774.1|29
1645006290000|2022-02-16 10:11:30|751790.4|750790.4|751770.2|750770.2|751896.5|750896.5|751752.9|750752.9|36
1645006300000|2022-02-16 10:11:40|751754.4|750754.4|751714.2|750714.2|751766.3|750766.3|751703.9|750703.9|35
1645006310000|2022-02-16 10:11:50|751699.8|750699.8|751643.3|750643.3|751709.3|750709.3|751642.8|750642.8|30
1645006320000|2022-02-16 10:12:00|751658.5|750658.5|751659.9|750659.9|751681.9|750681.9|751648.3|750648.3|30
1645006330000|2022-02-16 10:12:10|751664.1|750664.1|751660|750660|751668.8|750668.8|751657|750657|28
1645006340000|2022-02-16 10:12:20|751661.7|750661.7|751666.9|750666.9|751668|750668|751654|750654|23
1645006350000|2022-02-16 10:12:30|751657.4|750657.4|751560.7|750560.7|751666.6|750666.6|751554|750554|28
1645006360000|2022-02-16 10:12:40|751560.2|750560.2|751443.6|750443.6|751560.8|750560.8|751424.2|750424.2|36
1645006370000|2022-02-16 10:12:50|751413.5|750413.5|751251.1|750251.1|751413.5|750413.5|751241.9|750241.9|35
1645006380000|2022-02-16 10:13:00|751248.6|750248.6|751200.9|750200.9|751248.6|750248.6|751200.9|750200.9|28
1645006390000|2022-02-16 10:13:10|751201.6|750201.6|751306.3|750306.3|751339.5|750339.5|751201.6|750201.6|36
1645006400000|2022-02-16 10:13:20|751317.5|750317.5|751323.5|750323.5|751354.7|750354.7|751311|750311|31
1645006410000|2022-02-16 10:13:30|751315.6|750315.6|751341.9|750341.9|751402.6|750402.6|751291.3|750291.3|35
1645006420000|2022-02-16 10:13:40|751330.9|750330.9|751383.1|750383.1|751388|750388|751309.1|750309.1|36
1645006430000|2022-02-16 10:13:50|751359.3|750359.3|751363.8|750363.8|751372.2|750372.2|751312|750312|35
1645006440000|2022-02-16 10:14:00|751349|750349|751320.7|750320.7|751364.8|750364.8|751304.4|750304.4|34
1645006450000|2022-02-16 10:14:10|751327.5|750327.5|751352.3|750352.3|751352.3|750352.3|751302.2|750302.2|29
1645006460000|2022-02-16 10:14:20|751374.1|750374.1|751232.7|750232.7|751410.1|750410.1|751211.9|750211.9|31
1645006470000|2022-02-16 10:14:30|751233.4|750233.4|751227.1|750227.1|751251.3|750251.3|751208.5|750208.5|30
1645006480000|2022-02-16 10:14:40|751227.7|750227.7|751251.3|750251.3|751271.3|750271.3|751221.2|750221.2|25
1645006490000|2022-02-16 10:14:50|751242.2|750242.2|751222.1|750222.1|751252.9|750252.9|751216.8|750216.8|29
1645006500000|2022-02-16 10:15:00|751220.8|750220.8|751238.1|750238.1|751242.9|750242.9|751220.8|750220.8|31
1645006510000|2022-02-16 10:15:10|751237|750237|751207|750207|751243.1|750243.1|751201.3|750201.3|25
1645006520000|2022-02-16 10:15:20|751194.7|750194.7|751205.8|750205.8|751205.8|750205.8|751187.7|750187.7|22
1645006530000|2022-02-16 10:15:30|751207.5|750207.5|751190.2|750190.2|751207.5|750207.5|751174.5|750174.5|24
1645006540000|2022-02-16 10:15:40|751186.6|750186.6|751076.5|750076.5|751197.5|750197.5|751074|750074|32
1645006550000|2022-02-16 10:15:50|751075.8|750075.8|751034|750034|751124.9|750124.9|750972.8|749972.8|34
1645006560000|2022-02-16 10:16:00|751023.8|750023.8|751046.6|750046.6|751053|750053|751011|750011|29
1645006570000|2022-02-16 10:16:10|751047.5|750047.5|751413.1|750413.1|751414.9|750414.9|751040|750040|33
1645006580000|2022-02-16 10:16:20|751421.7|750421.7|751428.8|750428.8|751446.5|750446.5|751418.7|750418.7|32
1645006590000|2022-02-16 10:16:30|751424.8|750424.8|751415.5|750415.5|751445.5|750445.5|751405|750405|36
1645006600000|2022-02-16 10:16:40|751418.8|750418.8|751435.9|750435.9|751453|750453|751410.4|750410.4|30
1645006610000|2022-02-16 10:16:50|751444.4|750444.4|751424.6|750424.6|751459.3|750459.3|751415|750415|32
1645006620000|2022-02-16 10:17:00|751425.1|750425.1|751418.5|750418.5|751444.9|750444.9|751418.5|750418.5|26
1645006630000|2022-02-16 10:17:10|751425.7|750425.7|751428.6|750428.6|751434.2|750434.2|751403.8|750403.8|28
1645006640000|2022-02-16 10:17:20|751429.2|750429.2|751391|750391|751429.6|750429.6|751388.8|750388.8|28
1645006650000|2022-02-16 10:17:30|751396|750396|751417.5|750417.5|751421.4|750421.4|751381.7|750381.7|31
1645006660000|2022-02-16 10:17:40|751411.6|750411.6|751445.6|750445.6|751449.3|750449.3|751398|750398|30
1645006670000|2022-02-16 10:17:50|751420.8|750420.8|751428.7|750428.7|751435.2|750435.2|751400.2|750400.2|33
1645006680000|2022-02-16 10:18:00|751438.6|750438.6|751741.4|750741.4|751762.6|750762.6|751422.4|750422.4|33
1645006690000|2022-02-16 10:18:10|751728.5|750728.5|751882.2|750882.2|751882.2|750882.2|751724|750724|33
1645006700000|2022-02-16 10:18:20|751860.7|750860.7|751800.8|750800.8|751905.8|750905.8|751776.2|750776.2|35
1645006710000|2022-02-16 10:18:30|751824.7|750824.7|751912|750912|751912|750912|751795.4|750795.4|36
1645006720000|2022-02-16 10:18:40|751882|750882|751903.3|750903.3|751927.4|750927.4|751830.4|750830.4|33
1645006730000|2022-02-16 10:18:50|751913.8|750913.8|751882.7|750882.7|751930.9|750930.9|751849.9|750849.9|33
1645006740000|2022-02-16 10:19:00|751881.1|750881.1|751882|750882|751899.9|750899.9|751843.6|750843.6|31
1645006750000|2022-02-16 10:19:10|751875.1|750875.1|751808.7|750808.7|751888.2|750888.2|751786.1|750786.1|35
1645006760000|2022-02-16 10:19:20|751800.9|750800.9|751782.4|750782.4|751817.7|750817.7|751730.9|750730.9|34
1645006770000|2022-02-16 10:19:30|751795.4|750795.4|751768.7|750768.7|751815.1|750815.1|751764.3|750764.3|36
1645006780000|2022-02-16 10:19:40|751765.7|750765.7|751652.2|750652.2|751802.1|750802.1|751648.8|750648.8|37
1645006790000|2022-02-16 10:19:50|751678.7|750678.7|751737.2|750737.2|751759.2|750759.2|751676.2|750676.2|34
1645006800000|2022-02-16 10:20:00|751734.2|750734.2|751677|750677|751736.4|750736.4|751671.6|750671.6|39
1645006810000|2022-02-16 10:20:10|751675.4|750675.4|751649.5|750649.5|751707.4|750707.4|751621.1|750621.1|35
1645006820000|2022-02-16 10:20:20|751652.3|750652.3|751649.2|750649.2|751684.1|750684.1|751627.3|750627.3|23
1645006830000|2022-02-16 10:20:30|751642.2|750642.2|751647|750647|751676.5|750676.5|751610.8|750610.8|34
1645006840000|2022-02-16 10:20:40|751655.5|750655.5|751683.8|750683.8|751707.7|750707.7|751599|750599|33
1645006850000|2022-02-16 10:20:50|751681.2|750681.2|751721.4|750721.4|751733.8|750733.8|751648|750648|34
1645006860000|2022-02-16 10:21:00|751683.7|750683.7|751682.2|750682.2|751735.4|750735.4|751671|750671|37
1645006870000|2022-02-16 10:21:10|751619.9|750619.9|751704.4|750704.4|751725|750725|751612.3|750612.3|36
1645006880000|2022-02-16 10:21:20|751709.7|750709.7|751675.5|750675.5|751709.7|750709.7|751646.9|750646.9|30
1645006890000|2022-02-16 10:21:30|751670.1|750670.1|751698.7|750698.7|751725.7|750725.7|751670.1|750670.1|32
1645006900000|2022-02-16 10:21:40|751706.1|750706.1|751583.8|750583.8|751706.1|750706.1|751575.3|750575.3|33
1645006910000|2022-02-16 10:21:50|751593.4|750593.4|751591.3|750591.3|751643.8|750643.8|751576.1|750576.1|33
1645006920000|2022-02-16 10:22:00|751594|750594|751516.9|750516.9|751622|750622|751510.8|750510.8|39
1645006930000|2022-02-16 10:22:10|751525.5|750525.5|751437.7|750437.7|751525.5|750525.5|751426.2|750426.2|33
1645006940000|2022-02-16 10:22:20|751442.3|750442.3|751436.2|750436.2|751471.7|750471.7|751395.7|750395.7|32
1645006950000|2022-02-16 10:22:30|751444.1|750444.1|751415|750415|751444.1|750444.1|751390.1|750390.1|30
1645006960000|2022-02-16 10:22:40|751395.3|750395.3|751395.7|750395.7|751411.2|750411.2|751378.7|750378.7|33
1645006970000|2022-02-16 10:22:50|751402|750402|751411.5|750411.5|751423.9|750423.9|751380.7|750380.7|30
1645006980000|2022-02-16 10:23:00|751417.8|750417.8|751416.8|750416.8|751459.8|750459.8|751386.8|750386.8|35
1645006990000|2022-02-16 10:23:10|751419.4|750419.4|751430|750430|751436.7|750436.7|751408.2|750408.2|30
1645007000000|2022-02-16 10:23:20|751427.5|750427.5|751415|750415|751440.8|750440.8|751408.9|750408.9|33
1645007010000|2022-02-16 10:23:30|751423|750423|751420.7|750420.7|751452.6|750452.6|751402.3|750402.3|35
1645007020000|2022-02-16 10:23:40|751412.8|750412.8|751483.1|750483.1|751496.2|750496.2|751382|750382|34
1645007030000|2022-02-16 10:23:50|751503|750503|751580.5|750580.5|751676.5|750676.5|751493.4|750493.4|36
1645007040000|2022-02-16 10:24:00|751577|750577|751538.9|750538.9|751590.8|750590.8|751512.9|750512.9|37
1645007050000|2022-02-16 10:24:10|751532.1|750532.1|751449.1|750449.1|751532.1|750532.1|751414.6|750414.6|36
1645007060000|2022-02-16 10:24:20|751423.8|750423.8|751441|750441|751479.8|750479.8|751418.9|750418.9|32
1645007070000|2022-02-16 10:24:30|751487.3|750487.3|751542.9|750542.9|751597.4|750597.4|751487.3|750487.3|31
1645007080000|2022-02-16 10:24:40|751549.2|750549.2|751516.3|750516.3|751549.2|750549.2|751495.8|750495.8|37
1645007090000|2022-02-16 10:24:50|751522.2|750522.2|751500.7|750500.7|751606.1|750606.1|751494.3|750494.3|35
1645007100000|2022-02-16 10:25:00|751493.8|750493.8|751517.3|750517.3|751594.1|750594.1|751493.8|750493.8|39
1645007110000|2022-02-16 10:25:10|751535.8|750535.8|751402.9|750402.9|751535.8|750535.8|751402.9|750402.9|33
1645007120000|2022-02-16 10:25:20|751434.4|750434.4|751223.4|750223.4|751449.6|750449.6|751204.2|750204.2|35
1645007130000|2022-02-16 10:25:30|751223.5|750223.5|751242.2|750242.2|751259.8|750259.8|751209.5|750209.5|34
1645007140000|2022-02-16 10:25:40|751254.7|750254.7|751284|750284|751305.1|750305.1|751202.5|750202.5|35
1645007150000|2022-02-16 10:25:50|751266.1|750266.1|751260.5|750260.5|751307.5|750307.5|751243.3|750243.3|36
1645007160000|2022-02-16 10:26:00|751260.9|750260.9|751242.8|750242.8|751281.4|750281.4|751218.8|750218.8|31
1645007170000|2022-02-16 10:26:10|751242.7|750242.7|751353.1|750353.1|751353.1|750353.1|751215|750215|33
1645007180000|2022-02-16 10:26:20|751344|750344|751120.6|750120.6|751345.8|750345.8|751120.6|750120.6|40
1645007190000|2022-02-16 10:26:30|751156.3|750156.3|751243|750243|751281|750281|751122.5|750122.5|35
1645007200000|2022-02-16 10:26:40|751242|750242|751273.9|750273.9|751287|750287|751236|750236|32
1645007210000|2022-02-16 10:26:50|751273.5|750273.5|751254.2|750254.2|751300.4|750300.4|751239.7|750239.7|36
1645007220000|2022-02-16 10:27:00|751251.4|750251.4|751223.8|750223.8|751266.4|750266.4|751214.4|750214.4|35
1645007230000|2022-02-16 10:27:10|751225.7|750225.7|751324.6|750324.6|751359.3|750359.3|751225.7|750225.7|35
1645007240000|2022-02-16 10:27:20|751322.2|750322.2|751267.7|750267.7|751322.2|750322.2|751248|750248|38
1645007250000|2022-02-16 10:27:30|751279.2|750279.2|751297.5|750297.5|751314.5|750314.5|751251|750251|35
1645007260000|2022-02-16 10:27:40|751295.3|750295.3|751327.7|750327.7|751352.8|750352.8|751290|750290|37
1645007270000|2022-02-16 10:27:50|751355.9|750355.9|751287.8|750287.8|751405|750405|751287.8|750287.8|39
1645007280000|2022-02-16 10:28:00|751323.5|750323.5|751305.9|750305.9|751361.1|750361.1|751305.9|750305.9|32
1645007290000|2022-02-16 10:28:10|751304.5|750304.5|751335.2|750335.2|751353.5|750353.5|751265.5|750265.5|32
1645007300000|2022-02-16 10:28:20|751338.3|750338.3|751428.8|750428.8|751488.1|750488.1|751319.1|750319.1|37
1645007310000|2022-02-16 10:28:30|751432.3|750432.3|751500.8|750500.8|751538.4|750538.4|751431.8|750431.8|38
1645007320000|2022-02-16 10:28:40|751490.4|750490.4|751479.7|750479.7|751517.9|750517.9|751442.4|750442.4|37
1645007330000|2022-02-16 10:28:50|751483.6|750483.6|751441.6|750441.6|751499.2|750499.2|751433.6|750433.6|32
1645007340000|2022-02-16 10:29:00|751435.3|750435.3|751440.5|750440.5|751468.2|750468.2|751398.9|750398.9|38
1645007350000|2022-02-16 10:29:10|751441.6|750441.6|751409.1|750409.1|751441.6|750441.6|751388|750388|33
1645007360000|2022-02-16 10:29:20|751405.9|750405.9|751358.1|750358.1|751424.7|750424.7|751335.7|750335.7|33
1645007370000|2022-02-16 10:29:30|751365.6|750365.6|751291.1|750291.1|751408.5|750408.5|751291.1|750291.1|31
1645007380000|2022-02-16 10:29:40|751291.5|750291.5|751331.5|750331.5|751340.9|750340.9|751256.2|750256.2|36
1645007390000|2022-02-16 10:29:50|751330.6|750330.6|751459.5|750459.5|751459.5|750459.5|751327.6|750327.6|31
1645007400000|2022-02-16 10:30:00|751405.2|750405.2|751415.4|750415.4|751460.7|750460.7|751363.7|750363.7|37
1645007410000|2022-02-16 10:30:10|751424.7|750424.7|751392.2|750392.2|751424.7|750424.7|751323.3|750323.3|37
1645007420000|2022-02-16 10:30:20|751397.9|750397.9|751385.1|750385.1|751418.9|750418.9|751342.5|750342.5|37
1645007430000|2022-02-16 10:30:30|751367.4|750367.4|751434.6|750434.6|751438.1|750438.1|751353.1|750353.1|35
1645007440000|2022-02-16 10:30:40|751431|750431|751424.1|750424.1|751459.3|750459.3|751419|750419|34
1645007450000|2022-02-16 10:30:50|751427|750427|751324|750324|751432.8|750432.8|751318.3|750318.3|35
1645007460000|2022-02-16 10:31:00|751320.4|750320.4|751369.5|750369.5|751373.9|750373.9|751320.4|750320.4|31
1645007470000|2022-02-16 10:31:10|751353.9|750353.9|751335.7|750335.7|751371.9|750371.9|751283.9|750283.9|32
1645007480000|2022-02-16 10:31:20|751342.6|750342.6|751327.1|750327.1|751351.8|750351.8|751314|750314|35
1645007490000|2022-02-16 10:31:30|751335.8|750335.8|751300.3|750300.3|751364.2|750364.2|751300.3|750300.3|32
1645007500000|2022-02-16 10:31:40|751304|750304|751228.2|750228.2|751310.1|750310.1|751225.6|750225.6|38
1645007510000|2022-02-16 10:31:50|751221.7|750221.7|751154|750154|751232.5|750232.5|751141.8|750141.8|37
1645007520000|2022-02-16 10:32:00|751150.7|750150.7|751146.6|750146.6|751169.9|750169.9|751126.9|750126.9|34
1645007530000|2022-02-16 10:32:10|751149.7|750149.7|751238.3|750238.3|751300.7|750300.7|751136.5|750136.5|36
1645007540000|2022-02-16 10:32:20|751239.5|750239.5|751274.8|750274.8|751344.1|750344.1|751215.6|750215.6|36
1645007550000|2022-02-16 10:32:30|751274|750274|751215.9|750215.9|751280.1|750280.1|751215.9|750215.9|28
1645007560000|2022-02-16 10:32:40|751220.2|750220.2|751265.9|750265.9|751282.2|750282.2|751220.2|750220.2|31
1645007570000|2022-02-16 10:32:50|751249.8|750249.8|751278|750278|751293.7|750293.7|751246.6|750246.6|30
1645007580000|2022-02-16 10:33:00|751268.9|750268.9|751292.4|750292.4|751399.9|750399.9|751246.4|750246.4|34
1645007590000|2022-02-16 10:33:10|751294.6|750294.6|751341.1|750341.1|751383|750383|751294.6|750294.6|32
1645007600000|2022-02-16 10:33:20|751344.7|750344.7|751376.3|750376.3|751384.5|750384.5|751301.7|750301.7|36
1645007610000|2022-02-16 10:33:30|751380.7|750380.7|751380.6|750380.6|751396.3|750396.3|751344.3|750344.3|35
1645007620000|2022-02-16 10:33:40|751390|750390|751373|750373|751390.3|750390.3|751362.1|750362.1|29
1645007630000|2022-02-16 10:33:50|751374.7|750374.7|751296.1|750296.1|751374.7|750374.7|751286.2|750286.2|36
1645007640000|2022-02-16 10:34:00|751289.4|750289.4|751352.4|750352.4|751373|750373|751276.3|750276.3|31
1645007650000|2022-02-16 10:34:10|751363.3|750363.3|751253.7|750253.7|751390.4|750390.4|751253.7|750253.7|36
1645007660000|2022-02-16 10:34:20|751311.6|750311.6|751272|750272|751346.6|750346.6|751261.2|750261.2|33
1645007670000|2022-02-16 10:34:30|751271.1|750271.1|751325.6|750325.6|751325.6|750325.6|751270.7|750270.7|32
1645007680000|2022-02-16 10:34:40|751361.3|750361.3|751238.2|750238.2|751370.6|750370.6|751238.2|750238.2|37
1645007690000|2022-02-16 10:34:50|751246.7|750246.7|751302.7|750302.7|751327|750327|751229.3|750229.3|35
1645007700000|2022-02-16 10:35:00|751297.4|750297.4|751325.3|750325.3|751327.9|750327.9|751297.4|750297.4|31
1645007710000|2022-02-16 10:35:10|751324.2|750324.2|751256.3|750256.3|751324.3|750324.3|751242.3|750242.3|35
1645007720000|2022-02-16 10:35:20|751248|750248|751308.6|750308.6|751312.3|750312.3|751224.3|750224.3|33
1645007730000|2022-02-16 10:35:30|751317|750317|751235.7|750235.7|751324.3|750324.3|751231.4|750231.4|34
1645007740000|2022-02-16 10:35:40|751235.1|750235.1|751312.1|750312.1|751312.1|750312.1|751235.1|750235.1|37
1645007750000|2022-02-16 10:35:50|751301.7|750301.7|751265.8|750265.8|751328.1|750328.1|751265.8|750265.8|31
1645007760000|2022-02-16 10:36:00|751258.8|750258.8|751105|750105|751274.2|750274.2|751104.6|750104.6|38
1645007770000|2022-02-16 10:36:10|751099.5|750099.5|751043.4|750043.4|751115.1|750115.1|751024|750024|37
1645007780000|2022-02-16 10:36:20|751037.1|750037.1|751050.3|750050.3|751058|750058|751024.9|750024.9|30
1645007790000|2022-02-16 10:36:30|751040.3|750040.3|751011.1|750011.1|751041|750041|751003|750003|28
1645007800000|2022-02-16 10:36:40|751014.1|750014.1|751006.4|750006.4|751030.2|750030.2|751002.1|750002.1|32
1645007810000|2022-02-16 10:36:50|751018.9|750018.9|750962.5|749962.5|751018.9|750018.9|750947.7|749947.7|35
1645007820000|2022-02-16 10:37:00|750975.8|749975.8|751001.6|750001.6|751012.9|750012.9|750938.5|749938.5|35
1645007830000|2022-02-16 10:37:10|750984|749984|751076.8|750076.8|751079|750079|750970.1|749970.1|30
1645007840000|2022-02-16 10:37:20|751085.7|750085.7|751354.5|750354.5|751354.5|750354.5|751075.5|750075.5|39
1645007850000|2022-02-16 10:37:30|751374|750374|751248.4|750248.4|751409.2|750409.2|751243|750243|38
1645007860000|2022-02-16 10:37:40|751244.7|750244.7|751222.2|750222.2|751247.1|750247.1|751191.5|750191.5|34
1645007870000|2022-02-16 10:37:50|751220.1|750220.1|751191.2|750191.2|751246.2|750246.2|751175.3|750175.3|35
1645007880000|2022-02-16 10:38:00|751184.9|750184.9|751258.5|750258.5|751258.5|750258.5|751166.8|750166.8|34
1645007890000|2022-02-16 10:38:10|751263.9|750263.9|751273.2|750273.2|751354.3|750354.3|751247|750247|37
1645007900000|2022-02-16 10:38:20|751304.6|750304.6|751328.8|750328.8|751331.4|750331.4|751302|750302|29
1645007910000|2022-02-16 10:38:30|751327|750327|751210.9|750210.9|751327|750327|751210.9|750210.9|32
1645007920000|2022-02-16 10:38:40|751200.8|750200.8|751242.3|750242.3|751254.9|750254.9|751179.2|750179.2|35
1645007930000|2022-02-16 10:38:50|751246|750246|751228.3|750228.3|751252.1|750252.1|751210.2|750210.2|30
1645007940000|2022-02-16 10:39:00|751229.3|750229.3|751217.2|750217.2|751233|750233|751203.7|750203.7|31
1645007950000|2022-02-16 10:39:10|751225.4|750225.4|751192.7|750192.7|751231.9|750231.9|751192.7|750192.7|33
1645007960000|2022-02-16 10:39:20|751189|750189|751220.6|750220.6|751229.1|750229.1|751185|750185|33
1645007970000|2022-02-16 10:39:30|751222.2|750222.2|751224.5|750224.5|751226.2|750226.2|751220|750220|31
1645007980000|2022-02-16 10:39:40|751224.2|750224.2|751220.2|750220.2|751229.9|750229.9|751215.2|750215.2|24
1645007990000|2022-02-16 10:39:50|751222.9|750222.9|751243.5|750243.5|751258.6|750258.6|751214.6|750214.6|34
1645008000000|2022-02-16 10:40:00|751229.9|750229.9|751217.3|750217.3|751229.9|750229.9|751205.1|750205.1|29
1645008010000|2022-02-16 10:40:10|751216.7|750216.7|751218.9|750218.9|751225.5|750225.5|751206.1|750206.1|30
1645008020000|2022-02-16 10:40:20|751225.4|750225.4|751205.3|750205.3|751226.6|750226.6|751205.3|750205.3|29
1645008030000|2022-02-16 10:40:30|751208.6|750208.6|751200.6|750200.6|751221.9|750221.9|751190.3|750190.3|35
1645008040000|2022-02-16 10:40:40|751198.8|750198.8|751216.5|750216.5|751216.5|750216.5|751195.4|750195.4|24
1645008050000|2022-02-16 10:40:50|751215|750215|751180.3|750180.3|751218.3|750218.3|751180.2|750180.2|31
1645008060000|2022-02-16 10:41:00|751194.6|750194.6|751162.5|750162.5|751199.4|750199.4|751162.5|750162.5|28
1645008070000|2022-02-16 10:41:10|751163|750163|751163.5|750163.5|751175.7|750175.7|751138.9|750138.9|29
1645008080000|2022-02-16 10:41:20|751158.4|750158.4|751117.5|750117.5|751233.1|750233.1|751105.5|750105.5|36
1645008090000|2022-02-16 10:41:30|751119.2|750119.2|751079.6|750079.6|751123.3|750123.3|751066.1|750066.1|33
1645008100000|2022-02-16 10:41:40|751082.1|750082.1|751078.4|750078.4|751082.5|750082.5|751043.1|750043.1|32
1645008110000|2022-02-16 10:41:50|751075.7|750075.7|751051.1|750051.1|751075.7|750075.7|751027.1|750027.1|28
1645008120000|2022-02-16 10:42:00|751052.4|750052.4|751140.6|750140.6|751140.6|750140.6|751043.6|750043.6|29
1645008130000|2022-02-16 10:42:10|751141.8|750141.8|751110|750110|751141.8|750141.8|751107|750107|29
1645008140000|2022-02-16 10:42:20|751100.8|750100.8|751080.4|750080.4|751113.3|750113.3|751058.4|750058.4|33
1645008150000|2022-02-16 10:42:30|751077.6|750077.6|751073.1|750073.1|751080.1|750080.1|751050.6|750050.6|29
1645008160000|2022-02-16 10:42:40|751072|750072|751011|750011|751072|750072|750997.2|749997.2|23
1645008170000|2022-02-16 10:42:50|751011.2|750011.2|751075.7|750075.7|751075.7|750075.7|751011|750011|27
1645008180000|2022-02-16 10:43:00|751071.6|750071.6|751073.6|750073.6|751076.5|750076.5|751066.2|750066.2|25
1645008190000|2022-02-16 10:43:10|751073.4|750073.4|751071.1|750071.1|751073.6|750073.6|751068.1|750068.1|20
1645008200000|2022-02-16 10:43:20|751076.9|750076.9|751069.3|750069.3|751078.7|750078.7|751067|750067|22
1645008210000|2022-02-16 10:43:30|751070.6|750070.6|751134.5|750134.5|751134.5|750134.5|751065|750065|18
1645008220000|2022-02-16 10:43:40|751125.7|750125.7|751129.2|750129.2|751146.5|750146.5|751125.7|750125.7|30
1645008230000|2022-02-16 10:43:50|751127.3|750127.3|751098.9|750098.9|751130.4|750130.4|751092.6|750092.6|20
1645008240000|2022-02-16 10:44:00|751100.6|750100.6|751070|750070|751105.4|750105.4|751064.5|750064.5|24
1645008250000|2022-02-16 10:44:10|751066.6|750066.6|751067.3|750067.3|751068|750068|751061|750061|18
1645008260000|2022-02-16 10:44:20|751065.8|750065.8|751053|750053|751095.6|750095.6|751053|750053|24
1645008270000|2022-02-16 10:44:30|751051.4|750051.4|751158.2|750158.2|751160.3|750160.3|751036.7|750036.7|34
1645008280000|2022-02-16 10:44:40|751166.7|750166.7|751258.1|750258.1|751258.1|750258.1|751144.7|750144.7|34
1645008290000|2022-02-16 10:44:50|751265|750265|751247.1|750247.1|751265|750265|751239.6|750239.6|30
1645008300000|2022-02-16 10:45:00|751245.8|750245.8|751259.2|750259.2|751274.7|750274.7|751231.4|750231.4|36
1645008310000|2022-02-16 10:45:10|751253.6|750253.6|751251.9|750251.9|751267.5|750267.5|751247.1|750247.1|27
1645008320000|2022-02-16 10:45:20|751248.1|750248.1|751243.5|750243.5|751251.8|750251.8|751243.5|750243.5|25
1645008330000|2022-02-16 10:45:30|751246.4|750246.4|751228.2|750228.2|751247.7|750247.7|751223.7|750223.7|33
1645008340000|2022-02-16 10:45:40|751227.9|750227.9|751230.1|750230.1|751252.7|750252.7|751227.9|750227.9|27
1645008350000|2022-02-16 10:45:50|751236.6|750236.6|751242.6|750242.6|751249.1|750249.1|751232.6|750232.6|29
1645008360000|2022-02-16 10:46:00|751248.5|750248.5|751234.9|750234.9|751256.9|750256.9|751234.9|750234.9|28
1645008370000|2022-02-16 10:46:10|751235.8|750235.8|751247.8|750247.8|751248.8|750248.8|751233.1|750233.1|28
1645008380000|2022-02-16 10:46:20|751234.8|750234.8|751231.1|750231.1|751242.7|750242.7|751228.8|750228.8|24
1645008390000|2022-02-16 10:46:30|751232.3|750232.3|751186.8|750186.8|751234|750234|751174.6|750174.6|29
1645008400000|2022-02-16 10:46:40|751172.2|750172.2|751066.7|750066.7|751188|750188|751066.7|750066.7|35
1645008410000|2022-02-16 10:46:50|751063.6|750063.6|751075.3|750075.3|751075.3|750075.3|751037.5|750037.5|30
1645008420000|2022-02-16 10:47:00|751075.8|750075.8|751076.4|750076.4|751091.5|750091.5|751052.5|750052.5|32
1645008430000|2022-02-16 10:47:10|751074.5|750074.5|751058.2|750058.2|751078.3|750078.3|751058.2|750058.2|23
1645008440000|2022-02-16 10:47:20|751057|750057|751026.2|750026.2|751058.7|750058.7|751020.7|750020.7|26
1645008450000|2022-02-16 10:47:30|751026.5|750026.5|751048.3|750048.3|751071.7|750071.7|751018.8|750018.8|26
1645008460000|2022-02-16 10:47:40|751050.5|750050.5|751046.6|750046.6|751069.4|750069.4|751043.5|750043.5|24
1645008470000|2022-02-16 10:47:50|751052.3|750052.3|751043.5|750043.5|751071.5|750071.5|750987.1|749987.1|28
1645008480000|2022-02-16 10:48:00|751032|750032|751002|750002|751042.1|750042.1|750966.6|749966.6|34
1645008490000|2022-02-16 10:48:10|750988.1|749988.1|751006.6|750006.6|751007.8|750007.8|750953.7|749953.7|34
1645008500000|2022-02-16 10:48:20|750985|749985|750988.6|749988.6|751032.8|750032.8|750982.2|749982.2|36
1645008510000|2022-02-16 10:48:30|750989.5|749989.5|750985.7|749985.7|750996|749996|750974.6|749974.6|34
1645008520000|2022-02-16 10:48:40|750986.5|749986.5|750945.3|749945.3|750986.5|749986.5|750905|749905|26
1645008530000|2022-02-16 10:48:50|750930.1|749930.1|750846.9|749846.9|750947.2|749947.2|750826.5|749826.5|35
1645008540000|2022-02-16 10:49:00|750846.7|749846.7|750710.4|749710.4|750852.5|749852.5|750671|749671|39
1645008550000|2022-02-16 10:49:10|750701|749701|750654.7|749654.7|750705.5|749705.5|750654.7|749654.7|37
1645008560000|2022-02-16 10:49:20|750658.2|749658.2|750668.5|749668.5|750703.4|749703.4|750638.4|749638.4|35
1645008570000|2022-02-16 10:49:30|750668|749668|750642.4|749642.4|750678.9|749678.9|750642.4|749642.4|33
1645008580000|2022-02-16 10:49:40|750641.1|749641.1|750642.2|749642.2|750681.5|749681.5|750609.8|749609.8|31
1645008590000|2022-02-16 10:49:50|750641.1|749641.1|750633.6|749633.6|750659.5|749659.5|750621.5|749621.5|31
1645008600000|2022-02-16 10:50:00|750634.7|749634.7|750640.8|749640.8|750642|749642|750626.7|749626.7|29
1645008610000|2022-02-16 10:50:10|750639.7|749639.7|750634.7|749634.7|750639.7|749639.7|750626.6|749626.6|24
1645008620000|2022-02-16 10:50:20|750633.7|749633.7|750667.3|749667.3|750671.2|749671.2|750629.7|749629.7|22
1645008630000|2022-02-16 10:50:30|750657.2|749657.2|750646|749646|750657.2|749657.2|750634.6|749634.6|30
1645008640000|2022-02-16 10:50:40|750646.1|749646.1|750638.7|749638.7|750651.4|749651.4|750632|749632|23
1645008650000|2022-02-16 10:50:50|750637.3|749637.3|750639.3|749639.3|750651|749651|750570|749570|34
1645008660000|2022-02-16 10:51:00|750626|749626|750608.5|749608.5|750637.6|749637.6|750602.1|749602.1|23
1645008670000|2022-02-16 10:51:10|750601.9|749601.9|750597|749597|750610|749610|750579|749579|30
1645008680000|2022-02-16 10:51:20|750600.6|749600.6|750583.7|749583.7|750600.6|749600.6|750578.4|749578.4|18
1645008690000|2022-02-16 10:51:30|750583.6|749583.6|750635.3|749635.3|750651.1|749651.1|750570.4|749570.4|32
1645008700000|2022-02-16 10:51:40|750619.5|749619.5|750520.3|749520.3|750624.7|749624.7|750517.6|749517.6|31
1645008710000|2022-02-16 10:51:50|750528|749528|750437.3|749437.3|750529.1|749529.1|750437.3|749437.3|27
1645008720000|2022-02-16 10:52:00|750432.6|749432.6|750384.2|749384.2|750432.6|749432.6|750372.3|749372.3|29
1645008730000|2022-02-16 10:52:10|750382.8|749382.8|750627|749627|750627|749627|750382.8|749382.8|30
1645008740000|2022-02-16 10:52:20|750631.2|749631.2|750622.4|749622.4|750646|749646|750591.2|749591.2|24
1645008750000|2022-02-16 10:52:30|750600.8|749600.8|750622.9|749622.9|750627.2|749627.2|750588.6|749588.6|34
1645008760000|2022-02-16 10:52:40|750620.9|749620.9|750574.4|749574.4|750620.9|749620.9|750552.1|749552.1|26
1645008770000|2022-02-16 10:52:50|750576.7|749576.7|750646.4|749646.4|750654.5|749654.5|750562.6|749562.6|30
1645008780000|2022-02-16 10:53:00|750647.5|749647.5|750654.4|749654.4|750675.2|749675.2|750635.8|749635.8|26
1645008790000|2022-02-16 10:53:10|750652.9|749652.9|750653.9|749653.9|750667.3|749667.3|750651.8|749651.8|17
1645008800000|2022-02-16 10:53:20|750654.8|749654.8|750628.5|749628.5|750658.7|749658.7|750626.2|749626.2|28
1645008810000|2022-02-16 10:53:30|750649.8|749649.8|750641.5|749641.5|750649.8|749649.8|750625.2|749625.2|26
1645008820000|2022-02-16 10:53:40|750641.3|749641.3|750640.6|749640.6|750644.6|749644.6|750638.8|749638.8|22
1645008830000|2022-02-16 10:53:50|750641|749641|750754|749754|750757.7|749757.7|750641|749641|26
1645008840000|2022-02-16 10:54:00|750781.9|749781.9|750751.5|749751.5|750805.4|749805.4|750740.9|749740.9|30
1645008850000|2022-02-16 10:54:10|750748.7|749748.7|750761.3|749761.3|750783.8|749783.8|750748|749748|24
1645008860000|2022-02-16 10:54:20|750759.9|749759.9|750763.2|749763.2|750768.5|749768.5|750759.4|749759.4|20
1645008870000|2022-02-16 10:54:30|750764|749764|750487.3|749487.3|750764|749764|750481.6|749481.6|24
1645008880000|2022-02-16 10:54:40|750390.8|749390.8|750501.6|749501.6|750510.8|749510.8|750390.8|749390.8|32
1645008890000|2022-02-16 10:54:50|750464.6|749464.6|750459.6|749459.6|750491.5|749491.5|750459.6|749459.6|27
1645008900000|2022-02-16 10:55:00|750465.7|749465.7|750461.8|749461.8|750471.4|749471.4|750456.3|749456.3|25
1645008910000|2022-02-16 10:55:10|750464|749464|750481.1|749481.1|750481.6|749481.6|750462|749462|30
1645008920000|2022-02-16 10:55:20|750479.8|749479.8|750484.2|749484.2|750506.5|749506.5|750479.1|749479.1|31
1645008930000|2022-02-16 10:55:30|750486.6|749486.6|750434|749434|750497.1|749497.1|750432.1|749432.1|31
1645008940000|2022-02-16 10:55:40|750450.5|749450.5|750446.2|749446.2|750475|749475|750426.1|749426.1|32
1645008950000|2022-02-16 10:55:50|750444|749444|750417.4|749417.4|750454.7|749454.7|750397.8|749397.8|28
1645008960000|2022-02-16 10:56:00|750416.3|749416.3|750423.5|749423.5|750459.9|749459.9|750416.3|749416.3|27
1645008970000|2022-02-16 10:56:10|750430.9|749430.9|750426.3|749426.3|750440|749440|750416.6|749416.6|33
1645008980000|2022-02-16 10:56:20|750451.8|749451.8|750560.1|749560.1|750604.8|749604.8|750444.6|749444.6|34
1645008990000|2022-02-16 10:56:30|750553.7|749553.7|750583.5|749583.5|750629|749629|750535.4|749535.4|35
1645009000000|2022-02-16 10:56:40|750582|749582|750491|749491|750587.3|749587.3|750491|749491|22
1645009010000|2022-02-16 10:56:50|750487.9|749487.9|750441.8|749441.8|750605.7|749605.7|750439.1|749439.1|35
1645009020000|2022-02-16 10:57:00|750436.8|749436.8|750444.7|749444.7|750468.3|749468.3|750436.8|749436.8|21
1645009030000|2022-02-16 10:57:10|750443.4|749443.4|750410.6|749410.6|750453.2|749453.2|750410.6|749410.6|30
1645009040000|2022-02-16 10:57:20|750396.8|749396.8|750420.8|749420.8|750427.6|749427.6|750391.3|749391.3|23
1645009050000|2022-02-16 10:57:30|750419.9|749419.9|750399.4|749399.4|750419.9|749419.9|750392.5|749392.5|27
1645009060000|2022-02-16 10:57:40|750400.9|749400.9|750191|749191|750400.9|749400.9|750190.9|749190.9|31
1645009070000|2022-02-16 10:57:50|750166.8|749166.8|750078.3|749078.3|750166.8|749166.8|750076.5|749076.5|38
1645009080000|2022-02-16 10:58:00|750078.5|749078.5|750149.4|749149.4|750163.9|749163.9|750078.5|749078.5|31
1645009090000|2022-02-16 10:58:10|750144.8|749144.8|750143.2|749143.2|750145.6|749145.6|750136|749136|22
1645009100000|2022-02-16 10:58:20|750141.4|749141.4|750091|749091|750144.1|749144.1|750090.1|749090.1|25
1645009110000|2022-02-16 10:58:30|750093.2|749093.2|750092.7|749092.7|750102|749102|750092.6|749092.6|22
1645009120000|2022-02-16 10:58:40|750095.3|749095.3|750078.7|749078.7|750096.3|749096.3|750069|749069|26
1645009130000|2022-02-16 10:58:50|750080.1|749080.1|750012.3|749012.3|750094|749094|750011.6|749011.6|30
1645009140000|2022-02-16 10:59:00|750019.7|749019.7|750164.3|749164.3|750197.2|749197.2|749989.9|748989.9|36
1645009150000|2022-02-16 10:59:10|750171.7|749171.7|750232.6|749232.6|750261.4|749261.4|750160.1|749160.1|38
1645009160000|2022-02-16 10:59:20|750225.9|749225.9|750179.9|749179.9|750234.7|749234.7|750138.4|749138.4|34
1645009170000|2022-02-16 10:59:30|750181.8|749181.8|750277.4|749277.4|750292.8|749292.8|750181.8|749181.8|33
1645009180000|2022-02-16 10:59:40|750277.3|749277.3|750255.6|749255.6|750277.3|749277.3|750244.2|749244.2|31
1645009190000|2022-02-16 10:59:50|750254.7|749254.7|750250.4|749250.4|750264.7|749264.7|750233|749233|34
1645009200000|2022-02-16 11:00:00|750253.3|749253.3|750229.9|749229.9|750264|749264|750198.4|749198.4|29
1645009210000|2022-02-16 11:00:10|750244.7|749244.7|750106.6|749106.6|750244.7|749244.7|750106.6|749106.6|33
1645009220000|2022-02-16 11:00:20|750109.1|749109.1|750072.1|749072.1|750137.6|749137.6|750060.3|749060.3|34
1645009230000|2022-02-16 11:00:30|750104.4|749104.4|750041.4|749041.4|750104.4|749104.4|750040.6|749040.6|25
1645009240000|2022-02-16 11:00:40|750046.6|749046.6|749610.2|748610.2|750085.4|749085.4|749610.2|748610.2|31
1645009250000|2022-02-16 11:00:50|749628.5|748628.5|749591.7|748591.7|749642.6|748642.6|749575.1|748575.1|36
1645009260000|2022-02-16 11:01:00|749588.2|748588.2|749802|748802|749806|748806|749588.2|748588.2|33
1645009270000|2022-02-16 11:01:10|749799.8|748799.8|749947.7|748947.7|749955|748955|749799.8|748799.8|26
1645009280000|2022-02-16 11:01:20|749954.1|748954.1|749998.5|748998.5|750011.8|749011.8|749949.6|748949.6|19
1645009290000|2022-02-16 11:01:30|750008.9|749008.9|750259.3|749259.3|750265.9|749265.9|749996.8|748996.8|31
1645009300000|2022-02-16 11:01:40|750296.2|749296.2|750166.4|749166.4|750402.9|749402.9|750163.4|749163.4|37
1645009310000|2022-02-16 11:01:50|750154.2|749154.2|750191.1|749191.1|750298.5|749298.5|750150.1|749150.1|35
1645009320000|2022-02-16 11:02:00|750168.6|749168.6|750065.6|749065.6|750305.4|749305.4|750064.1|749064.1|37
1645009330000|2022-02-16 11:02:10|750065.8|749065.8|750092.1|749092.1|750103.4|749103.4|750063.6|749063.6|29
1645009340000|2022-02-16 11:02:20|750097|749097|750061.7|749061.7|750124.4|749124.4|750037.9|749037.9|30
1645009350000|2022-02-16 11:02:30|750064.8|749064.8|750079.1|749079.1|750079.7|749079.7|750057.5|749057.5|26
1645009360000|2022-02-16 11:02:40|750078.1|749078.1|750088.6|749088.6|750091.5|749091.5|750052.3|749052.3|31
1645009370000|2022-02-16 11:02:50|750084.6|749084.6|750318.5|749318.5|750333.2|749333.2|750084.6|749084.6|27
1645009380000|2022-02-16 11:03:00|750318.4|749318.4|750347.4|749347.4|750350.9|749350.9|750317.9|749317.9|29
1645009390000|2022-02-16 11:03:10|750337.4|749337.4|750327.5|749327.5|750355.7|749355.7|750327.5|749327.5|30
1645009400000|2022-02-16 11:03:20|750327.6|749327.6|750395.9|749395.9|750395.9|749395.9|750293.7|749293.7|28
1645009410000|2022-02-16 11:03:30|750403.6|749403.6|750388.9|749388.9|750421|749421|750380.5|749380.5|28
1645009420000|2022-02-16 11:03:40|750386.6|749386.6|750308.6|749308.6|750386.6|749386.6|750294.2|749294.2|32
1645009430000|2022-02-16 11:03:50|750304|749304|750431.1|749431.1|750433.4|749433.4|750304|749304|28
1645009440000|2022-02-16 11:04:00|750432.6|749432.6|750585|749585|750610.7|749610.7|750432.6|749432.6|35
1645009450000|2022-02-16 11:04:10|750577.3|749577.3|750456.7|749456.7|750590.7|749590.7|750387.1|749387.1|32
1645009460000|2022-02-16 11:04:20|750444.4|749444.4|750478.5|749478.5|750499.5|749499.5|750424.1|749424.1|32
1645009470000|2022-02-16 11:04:30|750469.3|749469.3|750574.3|749574.3|750594.1|749594.1|750460.8|749460.8|32
1645009480000|2022-02-16 11:04:40|750576.3|749576.3|750611.1|749611.1|750621.6|749621.6|750569.9|749569.9|29
1645009490000|2022-02-16 11:04:50|750608.8|749608.8|750826.6|749826.6|750859.4|749859.4|750608.4|749608.4|32
1645009500000|2022-02-16 11:05:00|750832.7|749832.7|750622.7|749622.7|750832.7|749832.7|750620.7|749620.7|39
1645009510000|2022-02-16 11:05:10|750622.6|749622.6|750423.4|749423.4|750641|749641|750423.4|749423.4|35
1645009520000|2022-02-16 11:05:20|750421.8|749421.8|750536.8|749536.8|750549.9|749549.9|750418.6|749418.6|33
1645009530000|2022-02-16 11:05:30|750531.1|749531.1|750504.3|749504.3|751032.4|749535|750490.6|749032.4|30
1645009540000|2022-02-16 11:05:40|750502.4|749502.4|750587.4|749587.4|750598.6|749598.6|750486.5|749486.5|32
1645009550000|2022-02-16 11:05:50|750586.5|749586.5|750617.8|749617.8|750647.8|749647.8|750580.6|749580.6|32
1645009560000|2022-02-16 11:06:00|750596.2|749596.2|750670.9|749670.9|750670.9|749670.9|750546.1|749546.1|35
1645009570000|2022-02-16 11:06:10|750671.7|749671.7|750587.8|749587.8|750671.7|749671.7|750583.1|749583.1|32
1645009580000|2022-02-16 11:06:20|750588.2|749588.2|750574.6|749574.6|750588.2|749588.2|750572.4|749572.4|22
1645009590000|2022-02-16 11:06:30|750574.3|749574.3|750550.7|749550.7|750579.3|749579.3|750549.5|749549.5|16
1645009600000|2022-02-16 11:06:40|750553.3|749553.3|750543.3|749543.3|750553.3|749553.3|750490.4|749490.4|30
1645009610000|2022-02-16 11:06:50|750542|749542|750562.3|749562.3|750584.7|749584.7|750542|749542|33
1645009620000|2022-02-16 11:07:00|750550.8|749550.8|750481.8|749481.8|750556.3|749556.3|750459|749459|34
1645009630000|2022-02-16 11:07:10|750523.2|749523.2|750661.4|749661.4|750661.4|749661.4|750523.2|749523.2|30
1645009640000|2022-02-16 11:07:20|750661.7|749661.7|750622.4|749622.4|750677.9|749677.9|750622.4|749622.4|27
1645009650000|2022-02-16 11:07:30|750624.2|749624.2|750661.3|749661.3|750667.8|749667.8|750615.5|749615.5|33
1645009660000|2022-02-16 11:07:40|750656.1|749656.1|750649|749649|750668.3|749668.3|750634.1|749634.1|28
1645009670000|2022-02-16 11:07:50|750648.2|749648.2|750691.7|749691.7|750699|749699|750627.2|749627.2|31
1645009680000|2022-02-16 11:08:00|750689.4|749689.4|750609.5|749609.5|750696.6|749696.6|750601.6|749601.6|33
1645009690000|2022-02-16 11:08:10|750609.2|749609.2|750580.6|749580.6|750621.8|749621.8|750519.6|749519.6|30
1645009700000|2022-02-16 11:08:20|750532.2|749532.2|750603.7|749603.7|750668|749668|750532.2|749532.2|33
1645009710000|2022-02-16 11:08:30|750599.9|749599.9|750661|749661|750661|749661|750543.4|749543.4|33
1645009720000|2022-02-16 11:08:40|750665.2|749665.2|750575.8|749575.8|750667.2|749667.2|750518.6|749518.6|37
1645009730000|2022-02-16 11:08:50|750584.6|749584.6|750708|749708|750710|749710|750584|749584|27
1645009740000|2022-02-16 11:09:00|750706.5|749706.5|750649.5|749649.5|750708.6|749708.6|750646.6|749646.6|18
1645009750000|2022-02-16 11:09:10|750655.5|749655.5|750619.8|749619.8|750656.8|749656.8|750618.3|749618.3|35
1645009760000|2022-02-16 11:09:20|750637.6|749637.6|750666.6|749666.6|750668.1|749668.1|750630.6|749630.6|32
1645009770000|2022-02-16 11:09:30|750667.5|749667.5|750674.4|749674.4|750674.4|749674.4|750643|749643|30
1645009780000|2022-02-16 11:09:40|750669.7|749669.7|750690.1|749690.1|750692.6|749692.6|750669.7|749669.7|27
1645009790000|2022-02-16 11:09:50|750689.5|749689.5|750688.4|749688.4|750691.5|749691.5|750687.4|749687.4|25
1645009800000|2022-02-16 11:10:00|750689|749689|750876.5|749876.5|750916.4|749916.4|750688.9|749688.9|37
1645009810000|2022-02-16 11:10:10|750883.9|749883.9|751059.5|750059.5|751119.3|750119.3|750883.9|749883.9|39
1645009820000|2022-02-16 11:10:20|751060.6|750060.6|750979.5|749979.5|751061.1|750061.1|750969.3|749969.3|35
1645009830000|2022-02-16 11:10:30|750978.9|749978.9|750965.5|749965.5|751012.6|750012.6|750965.1|749965.1|36
1645009840000|2022-02-16 11:10:40|750971.6|749971.6|750770.4|749770.4|750974.7|749974.7|750767.7|749767.7|32
1645009850000|2022-02-16 11:10:50|750771.2|749771.2|750720.1|749720.1|750809.3|749809.3|750720.1|749720.1|37
1645009860000|2022-02-16 11:11:00|750716|749716|750725.1|749725.1|750750.5|749750.5|750677.5|749677.5|34
1645009870000|2022-02-16 11:11:10|750727|749727|750652|749652|750727|749727|750590.9|749590.9|39
1645009880000|2022-02-16 11:11:20|750653.3|749653.3|750670|749670|750670.7|749670.7|750644.6|749644.6|33
1645009890000|2022-02-16 11:11:30|750671.3|749671.3|750783.2|749783.2|750785|749785|750668.6|749668.6|36
1645009900000|2022-02-16 11:11:40|750766.3|749766.3|750779.5|749779.5|750802.2|749802.2|750746.4|749746.4|35
1645009910000|2022-02-16 11:11:50|750782.8|749782.8|750769.1|749769.1|750795.8|749795.8|750753.8|749753.8|25
1645009920000|2022-02-16 11:12:00|750772.6|749772.6|750794.1|749794.1|750805.3|749805.3|750769.4|749769.4|34
1645009930000|2022-02-16 11:12:10|750793.7|749793.7|750784.9|749784.9|750824.8|749824.8|750749.1|749749.1|37
1645009940000|2022-02-16 11:12:20|750775.5|749775.5|750733.2|749733.2|750775.5|749775.5|750733.2|749733.2|29
1645009950000|2022-02-16 11:12:30|750735.7|749735.7|751015.3|750015.3|751015.3|750015.3|750698.3|749698.3|32
1645009960000|2022-02-16 11:12:40|751018.4|750018.4|751112.7|750112.7|751112.7|750112.7|751013.8|750013.8|37
1645009970000|2022-02-16 11:12:50|751102.5|750102.5|751172.1|750172.1|751175|750175|751074.3|750074.3|37
1645009980000|2022-02-16 11:13:00|751162.3|750162.3|751060.6|750060.6|751171.8|750171.8|751027.6|750027.6|36
1645009990000|2022-02-16 11:13:10|751085.7|750085.7|751075.2|750075.2|751085.7|750085.7|751021.4|750021.4|37
1645010000000|2022-02-16 11:13:20|751069.8|750069.8|751005.5|750005.5|751078.9|750078.9|750996.2|749996.2|31
1645010010000|2022-02-16 11:13:30|751008.6|750008.6|750996.9|749996.9|751043.8|750043.8|750995.4|749995.4|34
1645010020000|2022-02-16 11:13:40|750997.2|749997.2|750981.3|749981.3|751005.3|750005.3|750971|749971|30
1645010030000|2022-02-16 11:13:50|750985.5|749985.5|750979|749979|750987.1|749987.1|750967.1|749967.1|23
1645010040000|2022-02-16 11:14:00|750970.1|749970.1|751007|750007|751036|750036|750964.7|749964.7|28
1645010050000|2022-02-16 11:14:10|751005.5|750005.5|750985.7|749985.7|751013.3|750013.3|750977.6|749977.6|32
1645010060000|2022-02-16 11:14:20|751003.2|750003.2|750992.5|749992.5|751008.9|750008.9|750988.9|749988.9|29
1645010070000|2022-02-16 11:14:30|750989.6|749989.6|750983.6|749983.6|750993.3|749993.3|750977.4|749977.4|24
1645010080000|2022-02-16 11:14:40|750990.3|749990.3|751005.3|750005.3|751049.2|750049.2|750990.3|749990.3|36
1645010090000|2022-02-16 11:14:50|751008.2|750008.2|751117.3|750117.3|751117.3|750117.3|751008.2|750008.2|31
1645010100000|2022-02-16 11:15:00|751120.3|750120.3|751110.2|750110.2|751134.4|750134.4|751036.4|750036.4|35
1645010110000|2022-02-16 11:15:10|751108.2|750108.2|751052.2|750052.2|751113.4|750113.4|751040|750040|31
1645010120000|2022-02-16 11:15:20|751036.7|750036.7|750990.5|749990.5|751039.2|750039.2|750886.9|749886.9|36
1645010130000|2022-02-16 11:15:30|750988.6|749988.6|750917|749917|750992.1|749992.1|750917|749917|36
1645010140000|2022-02-16 11:15:40|750906.9|749906.9|750994.2|749994.2|751029.8|750029.8|750861.9|749861.9|35
1645010150000|2022-02-16 11:15:50|750994.1|749994.1|750957.5|749957.5|751135.5|750135.5|750957.5|749957.5|38
1645010160000|2022-02-16 11:16:00|750956.2|749956.2|750983.4|749983.4|750995|749995|750926.2|749926.2|36
1645010170000|2022-02-16 11:16:10|750988.2|749988.2|750957.9|749957.9|750988.2|749988.2|750936.7|749936.7|35
1645010180000|2022-02-16 11:16:20|750951.5|749951.5|750949.5|749949.5|750972.6|749972.6|750935.3|749935.3|33
1645010190000|2022-02-16 11:16:30|750966.3|749966.3|750953.4|749953.4|750973.2|749973.2|750942.2|749942.2|33
1645010200000|2022-02-16 11:16:40|750969.6|749969.6|750944.1|749944.1|750978|749978|750931.2|749931.2|32
1645010210000|2022-02-16 11:16:50|750942.5|749942.5|750771.3|749771.3|750944.9|749944.9|750759.4|749759.4|35
1645010220000|2022-02-16 11:17:00|750768.8|749768.8|750761.9|749761.9|750777.9|749777.9|750757|749757|31
1645010230000|2022-02-16 11:17:10|750762.1|749762.1|750462.6|749462.6|750762.1|749762.1|750462.6|749462.6|36
1645010240000|2022-02-16 11:17:20|750535|749535|750488.1|749488.1|750545.7|749545.7|750477.3|749477.3|33
1645010250000|2022-02-16 11:17:30|750479.4|749479.4|750645.4|749645.4|750734.6|749734.6|750474.8|749474.8|36
1645010260000|2022-02-16 11:17:40|750645.1|749645.1|750671.6|749671.6|750671.6|749671.6|750598.1|749598.1|31
1645010270000|2022-02-16 11:17:50|750709.1|749709.1|750645.7|749645.7|750727|749727|750645.7|749645.7|31
1645010280000|2022-02-16 11:18:00|750634.7|749634.7|750664.9|749664.9|750729.4|749729.4|750517.4|749517.4|37
1645010290000|2022-02-16 11:18:10|750663|749663|750674.6|749674.6|750680|749680|750634.2|749634.2|32
1645010300000|2022-02-16 11:18:20|750676.7|749676.7|750670.8|749670.8|750693.9|749693.9|750645.5|749645.5|33
1645010310000|2022-02-16 11:18:30|750661.9|749661.9|750683.3|749683.3|750683.3|749683.3|750644.1|749644.1|32
1645010320000|2022-02-16 11:18:40|750686.4|749686.4|750801.4|749801.4|750816.1|749816.1|750679.1|749679.1|36
1645010330000|2022-02-16 11:18:50|750800|749800|750766.1|749766.1|750818.6|749818.6|750729|749729|34
1645010340000|2022-02-16 11:19:00|750740.1|749740.1|750827.4|749827.4|750831.8|749831.8|750737.6|749737.6|33
1645010350000|2022-02-16 11:19:10|750825.5|749825.5|750759.1|749759.1|750836.9|749836.9|750757.5|749757.5|32
1645010360000|2022-02-16 11:19:20|750779.9|749779.9|750779.9|749779.9|750834.5|749834.5|750737.9|749737.9|36
1645010370000|2022-02-16 11:19:30|750798.6|749798.6|750817.6|749817.6|750817.6|749817.6|750781|749781|38
1645010380000|2022-02-16 11:19:40|750823.3|749823.3|750783.4|749783.4|750825.8|749825.8|750783.4|749783.4|34
1645010390000|2022-02-16 11:19:50|750783.8|749783.8|750826.8|749826.8|750849.7|749849.7|750781.2|749781.2|32
1645010400000|2022-02-16 11:20:00|750827.1|749827.1|750834.5|749834.5|750834.5|749834.5|750743.5|749743.5|29
1645010410000|2022-02-16 11:20:10|750823.9|749823.9|750770.5|749770.5|750835.9|749835.9|750770.5|749770.5|27
1645010420000|2022-02-16 11:20:20|750769.6|749769.6|751061.2|750061.2|751062.3|750062.3|750754|749754|32
1645010430000|2022-02-16 11:20:30|751066.7|750066.7|751069.3|750069.3|751080.1|750080.1|751007.1|750007.1|34
1645010440000|2022-02-16 11:20:40|751072.5|750072.5|751160.7|750160.7|751160.7|750160.7|751053.6|750053.6|30
1645010450000|2022-02-16 11:20:50|751179.6|750179.6|751216.5|750216.5|751221.1|750221.1|751085.8|750085.8|34
1645010460000|2022-02-16 11:21:00|751218.7|750218.7|751208.9|750208.9|751245.2|750245.2|751206.1|750206.1|33
1645010470000|2022-02-16 11:21:10|751204.6|750204.6|751245.2|750245.2|751245.2|750245.2|751179|750179|32
1645010480000|2022-02-16 11:21:20|751248.7|750248.7|751253.2|750253.2|751253.2|750253.2|751172.9|750172.9|33
1645010490000|2022-02-16 11:21:30|751239.4|750239.4|751095.4|750095.4|751239.4|750239.4|751095.4|750095.4|35
1645010500000|2022-02-16 11:21:40|751091.9|750091.9|751044.1|750044.1|751099|750099|751039.5|750039.5|36
1645010510000|2022-02-16 11:21:50|751042.6|750042.6|750962.6|749962.6|751045.4|750045.4|750958.6|749958.6|29
1645010520000|2022-02-16 11:22:00|750972.5|749972.5|750995.7|749995.7|751025.5|750025.5|750953.5|749953.5|32
1645010530000|2022-02-16 11:22:10|750995.6|749995.6|751179.4|750179.4|751181.3|750181.3|750987.5|749987.5|31
1645010540000|2022-02-16 11:22:20|751159.4|750159.4|751238.1|750238.1|751238.1|750238.1|751132.7|750132.7|40
1645010550000|2022-02-16 11:22:30|751259.4|750259.4|751268.5|750268.5|751384.3|750384.3|751222.6|750222.6|37
1645010560000|2022-02-16 11:22:40|751299.7|750299.7|751274|750274|751357.2|750357.2|751263.5|750263.5|39
1645010570000|2022-02-16 11:22:50|751300.4|750300.4|751294.7|750294.7|751326.1|750326.1|751292.4|750292.4|29
1645010580000|2022-02-16 11:23:00|751291.2|750291.2|751284.1|750284.1|751330.6|750330.6|751278.9|750278.9|31
1645010590000|2022-02-16 11:23:10|751401.3|750401.3|751319.5|750319.5|751406.2|750406.2|751311.1|750311.1|37
1645010600000|2022-02-16 11:23:20|751313.9|750313.9|751276.5|750276.5|751318.1|750318.1|751265.9|750265.9|36
1645010610000|2022-02-16 11:23:30|751278|750278|751340.1|750340.1|751348.9|750348.9|751278|750278|35
1645010620000|2022-02-16 11:23:40|751338.9|750338.9|751327.4|750327.4|751340.3|750340.3|751317.3|750317.3|29
1645010630000|2022-02-16 11:23:50|751330.8|750330.8|751327.7|750327.7|751334.2|750334.2|751326.8|750326.8|29
1645010640000|2022-02-16 11:24:00|751325.7|750325.7|751324.4|750324.4|751336.5|750336.5|751307.4|750307.4|26
1645010650000|2022-02-16 11:24:10|751348.2|750348.2|751310.4|750310.4|751348.2|750348.2|751252.2|750252.2|36
1645010660000|2022-02-16 11:24:20|751314|750314|751292.9|750292.9|751316.8|750316.8|751278.1|750278.1|29
1645010670000|2022-02-16 11:24:30|751308.8|750308.8|751315.6|750315.6|751334.2|750334.2|751286.2|750286.2|32
1645010680000|2022-02-16 11:24:40|751311.8|750311.8|751319.8|750319.8|751348.9|750348.9|751305.4|750305.4|30
1645010690000|2022-02-16 11:24:50|751323|750323|751246.1|750246.1|751324.8|750324.8|751222.8|750222.8|33
1645010700000|2022-02-16 11:25:00|751245.9|750245.9|751253.5|750253.5|751255.9|750255.9|751233.8|750233.8|30
1645010710000|2022-02-16 11:25:10|751254.1|750254.1|751204.5|750204.5|751254.4|750254.4|751191.6|750191.6|24
1645010720000|2022-02-16 11:25:20|751203.4|750203.4|751099.5|750099.5|751203.4|750203.4|751098.8|750098.8|34
1645010730000|2022-02-16 11:25:30|751098.1|750098.1|751095.9|750095.9|751154.6|750154.6|751067.8|750067.8|33
1645010740000|2022-02-16 11:25:40|751094.2|750094.2|751103|750103|751108.3|750108.3|751088.1|750088.1|27
1645010750000|2022-02-16 11:25:50|751108.1|750108.1|751068.6|750068.6|751108.1|750108.1|751068.6|750068.6|28
1645010760000|2022-02-16 11:26:00|751073.2|750073.2|751179.6|750179.6|751212.2|750212.2|751070.9|750070.9|35
1645010770000|2022-02-16 11:26:10|751179|750179|751203.3|750203.3|751206|750206|751175.5|750175.5|27
1645010780000|2022-02-16 11:26:20|751185.9|750185.9|751183.7|750183.7|751191.5|750191.5|751168.9|750168.9|23
1645010790000|2022-02-16 11:26:30|751183.5|750183.5|751103|750103|751184.6|750184.6|751098.2|750098.2|29
1645010800000|2022-02-16 11:26:40|751102.5|750102.5|751086.7|750086.7|751104.4|750104.4|751072.4|750072.4|24
1645010810000|2022-02-16 11:26:50|751086.4|750086.4|751102.7|750102.7|751111.5|750111.5|751086.4|750086.4|19
1645010820000|2022-02-16 11:27:00|751101.7|750101.7|751109.1|750109.1|751116.5|750116.5|751079.3|750079.3|27
1645010830000|2022-02-16 11:27:10|751104.8|750104.8|751154.5|750154.5|751165.5|750165.5|751092.3|750092.3|27
1645010840000|2022-02-16 11:27:20|751157.8|750157.8|751143.1|750143.1|751163.2|750163.2|751141.8|750141.8|20
1645010850000|2022-02-16 11:27:30|751140.2|750140.2|751095.8|750095.8|751147|750147|751091.1|750091.1|21
1645010860000|2022-02-16 11:27:40|751104.1|750104.1|751162.7|750162.7|751173.1|750173.1|751083.2|750083.2|24
1645010870000|2022-02-16 11:27:50|751173|750173|751153.3|750153.3|751173|750173|751147.4|750147.4|21
1645010880000|2022-02-16 11:28:00|751151.9|750151.9|751196.1|750196.1|751208.3|750208.3|751148.7|750148.7|28
1645010890000|2022-02-16 11:28:10|751194.2|750194.2|751158.6|750158.6|751196|750196|751154.1|750154.1|26
1645010900000|2022-02-16 11:28:20|751160.9|750160.9|751175.4|750175.4|751188.6|750188.6|751160.3|750160.3|22
1645010910000|2022-02-16 11:28:30|751176.8|750176.8|751149.2|750149.2|751183.4|750183.4|751127.1|750127.1|27
1645010920000|2022-02-16 11:28:40|751143|750143|751159.2|750159.2|751171.4|750171.4|751118.9|750118.9|29
1645010930000|2022-02-16 11:28:50|751154.3|750154.3|751145.1|750145.1|751175|750175|751145.1|750145.1|21
1645010940000|2022-02-16 11:29:00|751146.6|750146.6|751131.6|750131.6|751146.6|750146.6|751127.1|750127.1|27
1645010950000|2022-02-16 11:29:10|751130.8|750130.8|751150.2|750150.2|751174.7|750174.7|751127.6|750127.6|31
1645010960000|2022-02-16 11:29:20|751159.7|750159.7|751157.9|750157.9|751164.8|750164.8|751155.1|750155.1|25
1645010970000|2022-02-16 11:29:30|751156.4|750156.4|751156.4|750156.4|751175.4|750175.4|751149.6|750149.6|27
1645010980000|2022-02-16 11:29:40|751156.5|750156.5|751161.7|750161.7|751167.3|750167.3|751156.1|750156.1|21
1645010990000|2022-02-16 11:29:50|751161.4|750161.4|751103.5|750103.5|751163.6|750163.6|751103.5|750103.5|36
1645011000000|2022-02-16 11:30:00|751103.9|750103.9|751088.7|750088.7|751125.7|750125.7|751075.4|750075.4|35
1645011010000|2022-02-16 11:30:10|751146.2|750146.2|751146.2|750146.2|751186.7|750186.7|751138.6|750138.6|29
1645011020000|2022-02-16 11:30:20|751125|750125|750995.8|749995.8|751139.6|750139.6|750994|749994|31
1645011030000|2022-02-16 11:30:30|751009.7|750009.7|751041.3|750041.3|751082.8|750082.8|750959.9|749959.9|38
1645011040000|2022-02-16 11:30:40|751040.4|750040.4|751078.4|750078.4|751110.8|750110.8|751040|750040|37
1645011050000|2022-02-16 11:30:50|751063.3|750063.3|750938.4|749938.4|751063.3|750063.3|750931.4|749931.4|24
1645011060000|2022-02-16 11:31:00|750964.5|749964.5|750910.6|749910.6|750975.4|749975.4|750910.6|749910.6|39
1645011070000|2022-02-16 11:31:10|750910.7|749910.7|750897.8|749897.8|750923.3|749923.3|750870.9|749870.9|36
1645011080000|2022-02-16 11:31:20|750897.4|749897.4|750851.1|749851.1|750908.3|749908.3|750851.1|749851.1|35
1645011090000|2022-02-16 11:31:30|750859.8|749859.8|750723.4|749723.4|750866.2|749866.2|750645.4|749645.4|37
1645011100000|2022-02-16 11:31:40|750718.6|749718.6|750453.9|749453.9|750725.7|749725.7|750449.7|749449.7|38
1645011110000|2022-02-16 11:31:50|750450.5|749450.5|750492.3|749492.3|750523.4|749523.4|750442.9|749442.9|37
1645011120000|2022-02-16 11:32:00|750507|749507|750497.2|749497.2|750532.8|749532.8|750475.1|749475.1|26
1645011130000|2022-02-16 11:32:10|750500.3|749500.3|750453|749453|750500.9|749500.9|750453|749453|28
1645011140000|2022-02-16 11:32:20|750420.1|749420.1|750393.8|749393.8|750480.3|749480.3|750393.8|749393.8|34
1645011150000|2022-02-16 11:32:30|750409.1|749409.1|750334.3|749334.3|750409.1|749409.1|750332.5|749332.5|32
1645011160000|2022-02-16 11:32:40|750399.1|749399.1|750334.7|749334.7|750416.3|749416.3|750322.2|749322.2|36
1645011170000|2022-02-16 11:32:50|750343.4|749343.4|750259.8|749259.8|750343.4|749343.4|750259.8|749259.8|37
1645011180000|2022-02-16 11:33:00|750266.4|749266.4|750180.6|749180.6|750317.4|749317.4|750164.1|749164.1|36
1645011190000|2022-02-16 11:33:10|750185.1|749185.1|750198.6|749198.6|750281.8|749281.8|750174.5|749174.5|35
1645011200000|2022-02-16 11:33:20|750200.7|749200.7|750165.6|749165.6|750207.1|749207.1|750163.1|749163.1|31
1645011210000|2022-02-16 11:33:30|750165.3|749165.3|750120|749120|750169.9|749169.9|750120|749120|25
1645011220000|2022-02-16 11:33:40|750119.4|749119.4|750171.3|749171.3|750209.6|749209.6|750119.4|749119.4|30
1645011230000|2022-02-16 11:33:50|750173.9|749173.9|750234.9|749234.9|750275.9|749275.9|750173.9|749173.9|35
1645011240000|2022-02-16 11:34:00|750223.4|749223.4|750494.4|749494.4|750497.9|749497.9|750161.2|749161.2|36
1645011250000|2022-02-16 11:34:10|750497.3|749497.3|750573.5|749573.5|750597.6|749597.6|750462|749462|38
1645011260000|2022-02-16 11:34:20|750584.2|749584.2|750655.7|749655.7|750655.7|749655.7|750547.9|749547.9|38
1645011270000|2022-02-16 11:34:30|750641.3|749641.3|750452.7|749452.7|750651.7|749651.7|750452.7|749452.7|37
1645011280000|2022-02-16 11:34:40|750486.3|749486.3|750444.7|749444.7|750511.1|749511.1|750407.9|749407.9|36
1645011290000|2022-02-16 11:34:50|750438.2|749438.2|750418.7|749418.7|750455|749455|750398.5|749398.5|31
1645011300000|2022-02-16 11:35:00|750443.6|749443.6|750402.1|749402.1|750466.6|749466.6|750402.1|749402.1|28
1645011310000|2022-02-16 11:35:10|750401.1|749401.1|750357.9|749357.9|750401.1|749401.1|750345.9|749345.9|33
1645011320000|2022-02-16 11:35:20|750351.9|749351.9|750140.9|749140.9|750362.6|749362.6|750132.3|749132.3|38
1645011330000|2022-02-16 11:35:30|750133.8|749133.8|750053.2|749053.2|750154.7|749154.7|749995.5|748995.5|38
1645011340000|2022-02-16 11:35:40|750051.7|749051.7|750197.8|749197.8|750250.5|749250.5|750051.3|749051.3|30
1645011350000|2022-02-16 11:35:50|750224.3|749224.3|750203.4|749203.4|750234.9|749234.9|750195.1|749195.1|36
1645011360000|2022-02-16 11:36:00|750193.2|749193.2|750123.5|749123.5|750207.5|749207.5|750123.5|749123.5|38
1645011370000|2022-02-16 11:36:10|750124.7|749124.7|750126|749126|750149.6|749149.6|750115|749115|35
1645011380000|2022-02-16 11:36:20|750128.9|749128.9|750038.2|749038.2|750128.9|749128.9|750002.6|749002.6|38
1645011390000|2022-02-16 11:36:30|750039.3|749039.3|749934.9|748934.9|750042|749042|749926.9|748926.9|34
1645011400000|2022-02-16 11:36:40|749937.8|748937.8|749816|748816|749937.8|748937.8|749804|748804|37
1645011410000|2022-02-16 11:36:50|749825.3|748825.3|749939.5|748939.5|749945.8|748945.8|749819.6|748819.6|39
1645011420000|2022-02-16 11:37:00|749946.7|748946.7|749795.9|748795.9|749981.8|748981.8|749764.8|748764.8|36
1645011430000|2022-02-16 11:37:10|749799.7|748799.7|749739.4|748739.4|749801.2|748801.2|749733|748733|36
1645011440000|2022-02-16 11:37:20|749741.9|748741.9|749862.9|748862.9|749905.8|748905.8|749734.7|748734.7|33
1645011450000|2022-02-16 11:37:30|749869.4|748869.4|749863.6|748863.6|749898.8|748898.8|749837.2|748837.2|37
1645011460000|2022-02-16 11:37:40|749850.1|748850.1|749778.1|748778.1|749850.1|748850.1|749778.1|748778.1|32
1645011470000|2022-02-16 11:37:50|749800.3|748800.3|749895.5|748895.5|749904.7|748904.7|749779.3|748779.3|32
1645011480000|2022-02-16 11:38:00|749888.6|748888.6|749920|748920|749923.2|748923.2|749888.6|748888.6|37
1645011490000|2022-02-16 11:38:10|749910.2|748910.2|750143.2|749143.2|750148.7|749148.7|749909.6|748909.6|38
1645011500000|2022-02-16 11:38:20|750142.7|749142.7|750286.8|749286.8|750304.1|749304.1|750142.7|749142.7|37
1645011510000|2022-02-16 11:38:30|750293.2|749293.2|750211.8|749211.8|750334.7|749334.7|750048.6|749048.6|36
1645011520000|2022-02-16 11:38:40|750213.5|749213.5|750229.7|749229.7|750237.1|749237.1|750141.7|749141.7|39
1645011530000|2022-02-16 11:38:50|750252.6|749252.6|750231.6|749231.6|750303.1|749303.1|750223.5|749223.5|37
1645011540000|2022-02-16 11:39:00|750241.9|749241.9|750397|749397|750407|749407|750223.9|749223.9|39
1645011550000|2022-02-16 11:39:10|750399.9|749399.9|750452.6|749452.6|750459.4|749459.4|750342.4|749342.4|38
1645011560000|2022-02-16 11:39:20|750475.3|749475.3|750542.3|749542.3|750544.3|749544.3|750468.8|749468.8|35
1645011570000|2022-02-16 11:39:30|750565|749565|750413.6|749413.6|750594.1|749594.1|750410.2|749410.2|36
1645011580000|2022-02-16 11:39:40|750420.2|749420.2|750370|749370|750461|749461|750369.3|749369.3|36
1645011590000|2022-02-16 11:39:50|750383.3|749383.3|750358.3|749358.3|750395.9|749395.9|750311.5|749311.5|38
1645011600000|2022-02-16 11:40:00|750306.1|749306.1|750327.6|749327.6|750343|749343|750284|749284|38
1645011610000|2022-02-16 11:40:10|750331.3|749331.3|750319.3|749319.3|750346.7|749346.7|750296.8|749296.8|34
1645011620000|2022-02-16 11:40:20|750308.9|749308.9|750352.6|749352.6|750383.6|749383.6|750288.5|749288.5|34
1645011630000|2022-02-16 11:40:30|750371.5|749371.5|750403.7|749403.7|750423.6|749423.6|750350.2|749350.2|38
1645011640000|2022-02-16 11:40:40|750421.4|749421.4|750379.6|749379.6|750421.4|749421.4|750365.5|749365.5|31
1645011650000|2022-02-16 11:40:50|750367.8|749367.8|750321.4|749321.4|750383.6|749383.6|750311.3|749311.3|40
1645011660000|2022-02-16 11:41:00|750312.3|749312.3|750292.7|749292.7|750318.4|749318.4|750292.7|749292.7|26
1645011670000|2022-02-16 11:41:10|750305.7|749305.7|750309.4|749309.4|750318.4|749318.4|750294.5|749294.5|26
1645011680000|2022-02-16 11:41:20|750315.2|749315.2|750364.2|749364.2|750380.4|749380.4|750310.2|749310.2|36
1645011690000|2022-02-16 11:41:30|750365.3|749365.3|750397.5|749397.5|750406.2|749406.2|750352.1|749352.1|38
1645011700000|2022-02-16 11:41:40|750398.1|749398.1|750430.6|749430.6|750430.6|749430.6|750388.2|749388.2|32
1645011710000|2022-02-16 11:41:50|750429.9|749429.9|750329.5|749329.5|750429.9|749429.9|750329.5|749329.5|36
1645011720000|2022-02-16 11:42:00|750359.7|749359.7|750355|749355|750403.2|749403.2|750347.3|749347.3|36
1645011730000|2022-02-16 11:42:10|750361.9|749361.9|750365.7|749365.7|750379.1|749379.1|750295.2|749295.2|36
1645011740000|2022-02-16 11:42:20|750388.3|749388.3|750197.9|749197.9|750396.2|749396.2|750190.7|749190.7|33
1645011750000|2022-02-16 11:42:30|750198.7|749198.7|750152.1|749152.1|750216.3|749216.3|750152.1|749152.1|33
1645011760000|2022-02-16 11:42:40|750152.8|749152.8|750135.6|749135.6|750158|749158|750056.4|749056.4|36
1645011770000|2022-02-16 11:42:50|750116.7|749116.7|750092.5|749092.5|750185|749185|750070.8|749070.8|33
1645011780000|2022-02-16 11:43:00|750086.1|749086.1|750195|749195|750195|749195|750086.1|749086.1|28
1645011790000|2022-02-16 11:43:10|750181.5|749181.5|750073.7|749073.7|750185|749185|750073.7|749073.7|29
1645011800000|2022-02-16 11:43:20|750098.7|749098.7|750226.7|749226.7|750240.6|749240.6|750092.2|749092.2|34
1645011810000|2022-02-16 11:43:30|750227.5|749227.5|750238.3|749238.3|750248.2|749248.2|750217|749217|29
1645011820000|2022-02-16 11:43:40|750237.6|749237.6|750240.8|749240.8|750252.1|749252.1|750219|749219|33
1645011830000|2022-02-16 11:43:50|750237.8|749237.8|750227.3|749227.3|750265.6|749265.6|750205.3|749205.3|37
1645011840000|2022-02-16 11:44:00|750238.7|749238.7|750236.5|749236.5|750256.1|749256.1|750224|749224|37
1645011850000|2022-02-16 11:44:10|750238.4|749238.4|750294.3|749294.3|750334.9|749334.9|750202|749202|33
1645011860000|2022-02-16 11:44:20|750313.5|749313.5|750316.5|749316.5|750369.7|749369.7|750287|749287|37
1645011870000|2022-02-16 11:44:30|750328|749328|750186.5|749186.5|750350.8|749350.8|750186.5|749186.5|35
1645011880000|2022-02-16 11:44:40|750176.2|749176.2|750228|749228|750243.3|749243.3|750170.2|749170.2|37
1645011890000|2022-02-16 11:44:50|750208.5|749208.5|750434.7|749434.7|750454.6|749454.6|750208.5|749208.5|38
1645011900000|2022-02-16 11:45:00|750450.3|749450.3|750384.8|749384.8|750480.7|749480.7|750364.6|749364.6|32
1645011910000|2022-02-16 11:45:10|750395|749395|750431.1|749431.1|750467.4|749467.4|750368.7|749368.7|34
1645011920000|2022-02-16 11:45:20|750430.6|749430.6|750395.5|749395.5|750430.6|749430.6|750366.5|749366.5|35
1645011930000|2022-02-16 11:45:30|750387.2|749387.2|750381.3|749381.3|750406.9|749406.9|750355.6|749355.6|35
1645011940000|2022-02-16 11:45:40|750382|749382|750326.7|749326.7|750387.2|749387.2|750298.5|749298.5|34
1645011950000|2022-02-16 11:45:50|750330.9|749330.9|750387.3|749387.3|750388.3|749388.3|750314.3|749314.3|38
1645011960000|2022-02-16 11:46:00|750377.2|749377.2|750341.1|749341.1|750377.2|749377.2|750331|749331|35
1645011970000|2022-02-16 11:46:10|750344.7|749344.7|750329|749329|750381.2|749381.2|750323.1|749323.1|32
1645011980000|2022-02-16 11:46:20|750326.3|749326.3|750327.5|749327.5|750327.5|749327.5|750288.2|749288.2|29
1645011990000|2022-02-16 11:46:30|750319.4|749319.4|750293.7|749293.7|750343.6|749343.6|750287|749287|32
1645012000000|2022-02-16 11:46:40|750308.2|749308.2|750091.9|749091.9|750310.2|749310.2|750086.8|749086.8|38
1645012010000|2022-02-16 11:46:50|750102.9|749102.9|750052.9|749052.9|750229.9|749229.9|750050|749050|36
1645012020000|2022-02-16 11:47:00|750050.2|749050.2|750046.4|749046.4|750059.9|749059.9|750034.1|749034.1|27
1645012030000|2022-02-16 11:47:10|750048.2|749048.2|749922.2|748922.2|750049.1|749049.1|749908.3|748908.3|26
1645012040000|2022-02-16 11:47:20|749921.3|748921.3|749938|748938|749955|748955|749914.8|748914.8|34
1645012050000|2022-02-16 11:47:30|749936.8|748936.8|749769|748769|749936.8|748936.8|749769|748769|35
1645012060000|2022-02-16 11:47:40|749761.8|748761.8|749724.5|748724.5|749771.5|748771.5|749718.5|748718.5|29
1645012070000|2022-02-16 11:47:50|749724.1|748724.1|749773.9|748773.9|749823.4|748823.4|749706.4|748706.4|37
1645012080000|2022-02-16 11:48:00|749771.6|748771.6|749763.7|748763.7|749782.4|748782.4|749737.3|748737.3|35
1645012090000|2022-02-16 11:48:10|749764.5|748764.5|749964.1|748964.1|749964.7|748964.7|749760.8|748760.8|28
1645012100000|2022-02-16 11:48:20|749962.8|748962.8|749909.2|748909.2|749989.4|748989.4|749856.5|748856.5|30
1645012110000|2022-02-16 11:48:30|749918.3|748918.3|749856.3|748856.3|749918.3|748918.3|749856.3|748856.3|33
1645012120000|2022-02-16 11:48:40|749859.9|748859.9|749926.4|748926.4|749935.2|748935.2|749847.5|748847.5|26
1645012130000|2022-02-16 11:48:50|749901.7|748901.7|749936.8|748936.8|749940.4|748940.4|749897.8|748897.8|30
1645012140000|2022-02-16 11:49:00|749934.7|748934.7|749972.9|748972.9|749979.6|748979.6|749895.1|748895.1|33
1645012150000|2022-02-16 11:49:10|749968.8|748968.8|749957.3|748957.3|750028.7|749028.7|749956.6|748956.6|30
1645012160000|2022-02-16 11:49:20|749978.5|748978.5|749939.5|748939.5|749984.9|748984.9|749927.1|748927.1|32
1645012170000|2022-02-16 11:49:30|749938.3|748938.3|749929.6|748929.6|749941.6|748941.6|749919.4|748919.4|32
1645012180000|2022-02-16 11:49:40|749937.4|748937.4|749905.6|748905.6|749937.4|748937.4|749873.4|748873.4|28
1645012190000|2022-02-16 11:49:50|749898.9|748898.9|749896.5|748896.5|749906.7|748906.7|749880.5|748880.5|32
1645012200000|2022-02-16 11:50:00|749900.1|748900.1|749902.8|748902.8|749903.3|748903.3|749877.7|748877.7|33
1645012210000|2022-02-16 11:50:10|749892|748892|749772.4|748772.4|749895.6|748895.6|749765.3|748765.3|34
1645012220000|2022-02-16 11:50:20|749772.7|748772.7|749853.4|748853.4|749860.1|748860.1|749758.2|748758.2|30
1645012230000|2022-02-16 11:50:30|749855.8|748855.8|749848|748848|749864.3|748864.3|749830.4|748830.4|33
1645012240000|2022-02-16 11:50:40|749853.8|748853.8|749860.2|748860.2|749861.3|748861.3|749831.1|748831.1|30
1645012250000|2022-02-16 11:50:50|749860.3|748860.3|749839.5|748839.5|749892.2|748892.2|749817|748817|34
1645012260000|2022-02-16 11:51:00|749844.1|748844.1|749872.1|748872.1|749881.8|748881.8|749837.6|748837.6|27
1645012270000|2022-02-16 11:51:10|749871.3|748871.3|749972.1|748972.1|750038.5|749038.5|749860.1|748860.1|36
1645012280000|2022-02-16 11:51:20|749968.8|748968.8|749939.4|748939.4|749998.7|748998.7|749928.9|748928.9|33
1645012290000|2022-02-16 11:51:30|749942.4|748942.4|750030.4|749030.4|750043.9|749043.9|749913.5|748913.5|35
1645012300000|2022-02-16 11:51:40|750034.2|749034.2|750006.4|749006.4|750051.8|749051.8|749976.3|748976.3|32
1645012310000|2022-02-16 11:51:50|750002.5|749002.5|750039|749039|750042.3|749042.3|749997.5|748997.5|32
1645012320000|2022-02-16 11:52:00|750039.6|749039.6|750011.4|749011.4|750040.6|749040.6|750009.9|749009.9|26
1645012330000|2022-02-16 11:52:10|749997.8|748997.8|750025.4|749025.4|750025.4|749025.4|749929.7|748929.7|35
1645012340000|2022-02-16 11:52:20|750033|749033|749744.6|748744.6|750033|749033|749738|748738|34
1645012350000|2022-02-16 11:52:30|749733.6|748733.6|749791.3|748791.3|749794.8|748794.8|749704.2|748704.2|32
1645012360000|2022-02-16 11:52:40|749791.7|748791.7|749822.8|748822.8|749863.7|748863.7|749780.8|748780.8|28
1645012370000|2022-02-16 11:52:50|749829.5|748829.5|749817.2|748817.2|749901.5|748901.5|749808.5|748808.5|33
1645012380000|2022-02-16 11:53:00|749850.5|748850.5|749863.2|748863.2|749881.4|748881.4|749810.2|748810.2|30
1645012390000|2022-02-16 11:53:10|749869.5|748869.5|749968.9|748968.9|749984.3|748984.3|749854.7|748854.7|35
1645012400000|2022-02-16 11:53:20|749978.9|748978.9|749964.9|748964.9|749978.9|748978.9|749891.2|748891.2|34
1645012410000|2022-02-16 11:53:30|749963.6|748963.6|749934.9|748934.9|749963.6|748963.6|749924.8|748924.8|30
1645012420000|2022-02-16 11:53:40|749927.3|748927.3|749986.4|748986.4|749988.3|748988.3|749919.9|748919.9|30
1645012430000|2022-02-16 11:53:50|749985.7|748985.7|750007.6|749007.6|750026|749026|749983.1|748983.1|29
1645012440000|2022-02-16 11:54:00|749998.4|748998.4|750065.6|749065.6|750065.6|749065.6|749945.6|748945.6|39
1645012450000|2022-02-16 11:54:10|750046.8|749046.8|750012.2|749012.2|750068.6|749068.6|750002.6|749002.6|29
1645012460000|2022-02-16 11:54:20|750006|749006|749935.7|748935.7|750025.9|749025.9|749909.8|748909.8|31
1645012470000|2022-02-16 11:54:30|749929.6|748929.6|749914.6|748914.6|749981|748981|749914.6|748914.6|33
1645012480000|2022-02-16 11:54:40|749924.1|748924.1|749836.5|748836.5|749924.1|748924.1|749828.8|748828.8|31
1645012490000|2022-02-16 11:54:50|749836.7|748836.7|749802.7|748802.7|749868.8|748868.8|749774.8|748774.8|31
1645012500000|2022-02-16 11:55:00|749797.6|748797.6|749763.8|748763.8|749825.1|748825.1|749706.7|748706.7|34
1645012510000|2022-02-16 11:55:10|749709|748709|749753|748753|749753|748753|749657.2|748657.2|32
1645012520000|2022-02-16 11:55:20|749755.6|748755.6|749740.7|748740.7|749851.5|748851.5|749734.5|748734.5|31
1645012530000|2022-02-16 11:55:30|749759.2|748759.2|749824.7|748824.7|749851.1|748851.1|749725.8|748725.8|35
1645012540000|2022-02-16 11:55:40|749823.2|748823.2|749863.5|748863.5|749887.4|748887.4|749823.2|748823.2|31
1645012550000|2022-02-16 11:55:50|749867|748867|749749.2|748749.2|749867|748867|749716.7|748716.7|28
1645012560000|2022-02-16 11:56:00|749755.4|748755.4|749658.5|748658.5|749793.6|748793.6|749638.7|748638.7|34
1645012570000|2022-02-16 11:56:10|749646.2|748646.2|749691.7|748691.7|749721.8|748721.8|749631.4|748631.4|33
1645012580000|2022-02-16 11:56:20|749685.2|748685.2|749709.8|748709.8|749748.3|748748.3|749624.9|748624.9|34
1645012590000|2022-02-16 11:56:30|749706.6|748706.6|749738.4|748738.4|749750.8|748750.8|749644.9|748644.9|34
1645012600000|2022-02-16 11:56:40|749737|748737|749680.1|748680.1|749742.1|748742.1|749680.1|748680.1|32
1645012610000|2022-02-16 11:56:50|749679.8|748679.8|749605.8|748605.8|749694.6|748694.6|749552.5|748552.5|34
1645012620000|2022-02-16 11:57:00|749610.3|748610.3|749604.4|748604.4|749626.9|748626.9|749581.2|748581.2|35
1645012630000|2022-02-16 11:57:10|749604.7|748604.7|749624.1|748624.1|749635.9|748635.9|749584.5|748584.5|34
1645012640000|2022-02-16 11:57:20|749628.1|748628.1|749621.7|748621.7|749641.6|748641.6|749602.9|748602.9|34
1645012650000|2022-02-16 11:57:30|749611.1|748611.1|749595.8|748595.8|749616|748616|749582.2|748582.2|36
1645012660000|2022-02-16 11:57:40|749594.8|748594.8|749876.7|748876.7|749891|748891|749571.3|748571.3|31
1645012670000|2022-02-16 11:57:50|749886.8|748886.8|749860.4|748860.4|749887.6|748887.6|749827.3|748827.3|30
1645012680000|2022-02-16 11:58:00|749857|748857|749884.7|748884.7|749955.3|748955.3|749827.4|748827.4|33
1645012690000|2022-02-16 11:58:10|749889.8|748889.8|749866.3|748866.3|749935.5|748935.5|749839|748839|31
1645012700000|2022-02-16 11:58:20|749886|748886|749887.8|748887.8|749898|748898|749828.9|748828.9|36
1645012710000|2022-02-16 11:58:30|749888.1|748888.1|749895.6|748895.6|749910.5|748910.5|749844.2|748844.2|32
1645012720000|2022-02-16 11:58:40|749902.3|748902.3|749894.1|748894.1|749924.7|748924.7|749880.4|748880.4|30
1645012730000|2022-02-16 11:58:50|749904.3|748904.3|750033|749033|750524.5|749037.5|749869.3|748524.5|32
1645012740000|2022-02-16 11:59:00|750034.7|749034.7|750047.4|749047.4|750051.3|749051.3|749972.9|748972.9|32
1645012750000|2022-02-16 11:59:10|750052.4|749052.4|750018.4|749018.4|750105.8|749105.8|749999.5|748999.5|38
1645012760000|2022-02-16 11:59:20|750026.5|749026.5|749929.3|748929.3|750038.9|749038.9|749831.1|748831.1|37
1645012770000|2022-02-16 11:59:30|749879.1|748879.1|749828|748828|749900.1|748900.1|749799.8|748799.8|30
1645012780000|2022-02-16 11:59:40|749830.5|748830.5|749908.5|748908.5|749918.8|748918.8|749830.5|748830.5|38
1645012790000|2022-02-16 11:59:50|749913.6|748913.6|749882.5|748882.5|749927.6|748927.6|749882.3|748882.3|33
1645012800000|2022-02-16 12:00:00|749879.6|748879.6|750045.5|749045.5|750045.5|749045.5|749879.6|748879.6|36
1645012810000|2022-02-16 12:00:10|750040.1|749040.1|750033.8|749033.8|750045.5|749045.5|750020.9|749020.9|26
1645012820000|2022-02-16 12:00:20|750031.6|749031.6|750016.2|749016.2|750044.9|749044.9|750004.9|749004.9|29
1645012830000|2022-02-16 12:00:30|750019.1|749019.1|749998.8|748998.8|750023.7|749023.7|749996.6|748996.6|22
1645012840000|2022-02-16 12:00:40|749998.4|748998.4|750002.1|749002.1|750017.4|749017.4|749990.6|748990.6|29
1645012850000|2022-02-16 12:00:50|750001.2|749001.2|749834.3|748834.3|750029.6|749029.6|749825.9|748825.9|27
1645012860000|2022-02-16 12:01:00|749830.1|748830.1|749746.2|748746.2|749832.1|748832.1|749745.6|748745.6|38
1645012870000|2022-02-16 12:01:10|749746|748746|749642.5|748642.5|749754.7|748754.7|749642.5|748642.5|33
1645012880000|2022-02-16 12:01:20|749644.2|748644.2|749625.8|748625.8|749662.3|748662.3|749597.7|748597.7|34
1645012890000|2022-02-16 12:01:30|749641.4|748641.4|749642.5|748642.5|749654.9|748654.9|749622.5|748622.5|33
1645012900000|2022-02-16 12:01:40|749630.3|748630.3|749631.7|748631.7|749640.4|748640.4|749626.8|748626.8|23
1645012910000|2022-02-16 12:01:50|749634.1|748634.1|749669.2|748669.2|749674.2|748674.2|749611.1|748611.1|26
1645012920000|2022-02-16 12:02:00|749670.9|748670.9|749649.9|748649.9|749670.9|748670.9|749634.3|748634.3|27
1645012930000|2022-02-16 12:02:10|749621.6|748621.6|749617.9|748617.9|749636.8|748636.8|749609.4|748609.4|29
1645012940000|2022-02-16 12:02:20|749620.5|748620.5|749611.7|748611.7|749620.5|748620.5|749525.4|748525.4|34
1645012950000|2022-02-16 12:02:30|749606.1|748606.1|749586.7|748586.7|749619.8|748619.8|749576.3|748576.3|32
1645012960000|2022-02-16 12:02:40|749587.6|748587.6|749731.1|748731.1|749731.1|748731.1|749558.1|748558.1|32
1645012970000|2022-02-16 12:02:50|749721.6|748721.6|749614.3|748614.3|749760.3|748760.3|749598.4|748598.4|34
1645012980000|2022-02-16 12:03:00|749617.8|748617.8|749634.5|748634.5|749634.5|748634.5|749571.9|748571.9|34
1645012990000|2022-02-16 12:03:10|749635.2|748635.2|749634|748634|749656.5|748656.5|749616|748616|28
1645013000000|2022-02-16 12:03:20|749663.6|748663.6|749602|748602|749663.6|748663.6|749590.1|748590.1|29
1645013010000|2022-02-16 12:03:30|749494.1|748494.1|749539.3|748539.3|749607.4|748607.4|749494.1|748494.1|33
1645013020000|2022-02-16 12:03:40|749525.3|748525.3|749412.8|748412.8|749538.8|748538.8|749412.8|748412.8|35
1645013030000|2022-02-16 12:03:50|749433.6|748433.6|749437.5|748437.5|749459.4|748459.4|749413|748413|29
1645013040000|2022-02-16 12:04:00|749435.6|748435.6|749391.7|748391.7|749446.3|748446.3|749359.8|748359.8|31
1645013050000|2022-02-16 12:04:10|749388.2|748388.2|749381|748381|749455.6|748455.6|749368.3|748368.3|32
1645013060000|2022-02-16 12:04:20|749378.4|748378.4|749224.4|748224.4|749403.3|748403.3|749021.3|748021.3|34
1645013070000|2022-02-16 12:04:30|749198.3|748198.3|749277.7|748277.7|749312.5|748312.5|749171.9|748171.9|39
1645013080000|2022-02-16 12:04:40|749275.8|748275.8|749051.7|748051.7|749278|748278|749051.7|748051.7|38
1645013090000|2022-02-16 12:04:50|749085.9|748085.9|749081|748081|749095.8|748095.8|749027.7|748027.7|36
1645013100000|2022-02-16 12:05:00|749074.6|748074.6|749023.4|748023.4|749096.3|748096.3|748960.9|747960.9|37
1645013110000|2022-02-16 12:05:10|749030.6|748030.6|749030.9|748030.9|749112.1|748112.1|749000.5|748000.5|41
1645013120000|2022-02-16 12:05:20|749025.6|748025.6|749033.7|748033.7|749061.2|748061.2|748966.6|747966.6|34
1645013130000|2022-02-16 12:05:30|749034.1|748034.1|749023.4|748023.4|749052.3|748052.3|748955.3|747955.3|37
1645013140000|2022-02-16 12:05:40|749028.2|748028.2|749066.3|748066.3|749083.8|748083.8|749028.2|748028.2|36
1645013150000|2022-02-16 12:05:50|749063.6|748063.6|749141.6|748141.6|749159.2|748159.2|749047.3|748047.3|37
1645013160000|2022-02-16 12:06:00|749127.7|748127.7|748928.7|747928.7|749140.3|748140.3|748927.7|747927.7|38
1645013170000|2022-02-16 12:06:10|748937.5|747937.5|748956.2|747956.2|748967.2|747967.2|748931.2|747931.2|33
1645013180000|2022-02-16 12:06:20|748956.3|747956.3|749027.8|748027.8|749031.1|748031.1|748955.5|747955.5|33
1645013190000|2022-02-16 12:06:30|749030.3|748030.3|749222.9|748222.9|749239.6|748239.6|749025.4|748025.4|38
1645013200000|2022-02-16 12:06:40|749213.4|748213.4|749043.3|748043.3|749213.4|748213.4|749015.5|748015.5|35
1645013210000|2022-02-16 12:06:50|749044.8|748044.8|749162.4|748162.4|749164|748164|749030.4|748030.4|35
1645013220000|2022-02-16 12:07:00|749159.4|748159.4|749019.5|748019.5|749165.3|748165.3|749019.5|748019.5|36
1645013230000|2022-02-16 12:07:10|749059|748059|749068.1|748068.1|749068.1|748068.1|748957.7|747957.7|29
1645013240000|2022-02-16 12:07:20|749103.4|748103.4|749195.8|748195.8|749209.7|748209.7|749091.9|748091.9|36
1645013250000|2022-02-16 12:07:30|749199.3|748199.3|749120.5|748120.5|749201.6|748201.6|749106.3|748106.3|35
1645013260000|2022-02-16 12:07:40|749113.1|748113.1|749075.9|748075.9|749135.9|748135.9|749075.9|748075.9|30
1645013270000|2022-02-16 12:07:50|749090.5|748090.5|749163.8|748163.8|749163.8|748163.8|749053.5|748053.5|30
1645013280000|2022-02-16 12:08:00|749177.5|748177.5|749119.3|748119.3|749218.6|748218.6|749107.6|748107.6|37
1645013290000|2022-02-16 12:08:10|749298.8|748298.8|749307.8|748307.8|749363.5|748363.5|749298.8|748298.8|35
1645013300000|2022-02-16 12:08:20|749308.6|748308.6|749304.1|748304.1|749327.6|748327.6|749260.2|748260.2|29
1645013310000|2022-02-16 12:08:30|749327.8|748327.8|749316.8|748316.8|749331.9|748331.9|749295.7|748295.7|32
1645013320000|2022-02-16 12:08:40|749310.3|748310.3|749293.2|748293.2|749332.7|748332.7|749202.9|748202.9|38
1645013330000|2022-02-16 12:08:50|749287.3|748287.3|749337|748337|749374.6|748374.6|749286.7|748286.7|36
1645013340000|2022-02-16 12:09:00|749334.3|748334.3|749487|748487|749491.7|748491.7|749334.3|748334.3|28
1645013350000|2022-02-16 12:09:10|749485|748485|749526.5|748526.5|749540.7|748540.7|749485|748485|27
1645013360000|2022-02-16 12:09:20|749516.7|748516.7|749528.1|748528.1|749528.6|748528.6|749515.7|748515.7|33
1645013370000|2022-02-16 12:09:30|749529.1|748529.1|749464.5|748464.5|749529.1|748529.1|749444.4|748444.4|27
1645013380000|2022-02-16 12:09:40|749467.4|748467.4|749443.8|748443.8|749469.4|748469.4|749429.6|748429.6|29
1645013390000|2022-02-16 12:09:50|749446.6|748446.6|749442.5|748442.5|749455.5|748455.5|749438.4|748438.4|19
1645013400000|2022-02-16 12:10:00|749441.5|748441.5|749480.7|748480.7|749487.2|748487.2|749432.8|748432.8|22
1645013410000|2022-02-16 12:10:10|749480.8|748480.8|749321.2|748321.2|749484.7|748484.7|749317|748317|31
1645013420000|2022-02-16 12:10:20|749325.6|748325.6|749471.6|748471.6|749482.8|748482.8|749311.2|748311.2|27
1645013430000|2022-02-16 12:10:30|749452.5|748452.5|749470.5|748470.5|749520.7|748520.7|749452.5|748452.5|28
1645013440000|2022-02-16 12:10:40|749471.3|748471.3|749457.9|748457.9|749476.6|748476.6|749457.9|748457.9|31
1645013450000|2022-02-16 12:10:50|749459.6|748459.6|749512.5|748512.5|749525.8|748525.8|749334.5|748334.5|32
1645013460000|2022-02-16 12:11:00|749518.6|748518.6|749524.7|748524.7|749546.4|748546.4|749518.2|748518.2|35
1645013470000|2022-02-16 12:11:10|749525.9|748525.9|749531.9|748531.9|749536.5|748536.5|749525.7|748525.7|29
1645013480000|2022-02-16 12:11:20|749536.5|748536.5|749503.3|748503.3|749536.5|748536.5|749475.8|748475.8|30
1645013490000|2022-02-16 12:11:30|749505.1|748505.1|749525.9|748525.9|749538.5|748538.5|749503.7|748503.7|32
1645013500000|2022-02-16 12:11:40|749517.4|748517.4|749541|748541|749541|748541|749515|748515|22
1645013510000|2022-02-16 12:11:50|749526.9|748526.9|749505.3|748505.3|749573.8|748573.8|749483.4|748483.4|39
1645013520000|2022-02-16 12:12:00|749505.4|748505.4|749597.9|748597.9|749608.1|748608.1|749481.2|748481.2|32
1645013530000|2022-02-16 12:12:10|749603.2|748603.2|749595.6|748595.6|749618.3|748618.3|749595.6|748595.6|30
1645013540000|2022-02-16 12:12:20|749600.5|748600.5|749749.1|748749.1|749756.1|748756.1|749598.9|748598.9|36
1645013550000|2022-02-16 12:12:30|749757|748757|749740.1|748740.1|749760.1|748760.1|749735.4|748735.4|26
1645013560000|2022-02-16 12:12:40|749738.5|748738.5|749630.9|748630.9|749743.2|748743.2|749628.2|748628.2|30
1645013570000|2022-02-16 12:12:50|749601.2|748601.2|749561.4|748561.4|749610.5|748610.5|749552.2|748552.2|37
1645013580000|2022-02-16 12:13:00|749590.8|748590.8|749550.6|748550.6|749598.3|748598.3|749533.4|748533.4|36
1645013590000|2022-02-16 12:13:10|749552.4|748552.4|749524.1|748524.1|749560.6|748560.6|749522.6|748522.6|34
1645013600000|2022-02-16 12:13:20|749524.5|748524.5|749548.1|748548.1|749564.3|748564.3|749524.5|748524.5|27
1645013610000|2022-02-16 12:13:30|749549.7|748549.7|749509.4|748509.4|749600.7|748600.7|749505.2|748505.2|38
1645013620000|2022-02-16 12:13:40|749508.4|748508.4|749502.3|748502.3|749538.8|748538.8|749496.8|748496.8|34
1645013630000|2022-02-16 12:13:50|749507.4|748507.4|749496.5|748496.5|749510.8|748510.8|749488.1|748488.1|28
1645013640000|2022-02-16 12:14:00|749497|748497|749514.1|748514.1|749524.5|748524.5|749472.7|748472.7|32
1645013650000|2022-02-16 12:14:10|749513.9|748513.9|749499.3|748499.3|749520.4|748520.4|749490.4|748490.4|26
1645013660000|2022-02-16 12:14:20|749503.4|748503.4|749492.1|748492.1|749504.9|748504.9|749491.9|748491.9|22
1645013670000|2022-02-16 12:14:30|749492|748492|749499.3|748499.3|749502.1|748502.1|749422.6|748422.6|35
1645013680000|2022-02-16 12:14:40|749498.4|748498.4|749507.5|748507.5|749518.6|748518.6|749489.8|748489.8|34
1645013690000|2022-02-16 12:14:50|749505.6|748505.6|749496|748496|749508.3|748508.3|749493.5|748493.5|29
1645013700000|2022-02-16 12:15:00|749495.8|748495.8|749480|748480|749495.8|748495.8|749465.9|748465.9|26
1645013710000|2022-02-16 12:15:10|749481.8|748481.8|749478.5|748478.5|749481.8|748481.8|749464.3|748464.3|22
1645013720000|2022-02-16 12:15:20|749475.1|748475.1|749600.7|748600.7|749620.6|748620.6|749475.1|748475.1|30
1645013730000|2022-02-16 12:15:30|749601.2|748601.2|749636.4|748636.4|749668.5|748668.5|749601.2|748601.2|37
1645013740000|2022-02-16 12:15:40|749637.6|748637.6|749631.5|748631.5|749638.7|748638.7|749587.9|748587.9|29
1645013750000|2022-02-16 12:15:50|749632.2|748632.2|749593.2|748593.2|749632.2|748632.2|749592.7|748592.7|23
1645013760000|2022-02-16 12:16:00|749593.4|748593.4|749686.6|748686.6|749713.5|748713.5|749593.4|748593.4|36
1645013770000|2022-02-16 12:16:10|749682.3|748682.3|749656.7|748656.7|749682.3|748682.3|749631.7|748631.7|37
1645013780000|2022-02-16 12:16:20|749654.5|748654.5|749631|748631|749655.1|748655.1|749596.4|748596.4|33
1645013790000|2022-02-16 12:16:30|749634.2|748634.2|749734|748734|749751.3|748751.3|749627.3|748627.3|36
1645013800000|2022-02-16 12:16:40|749733.6|748733.6|749751.6|748751.6|749756.6|748756.6|749731.3|748731.3|27
1645013810000|2022-02-16 12:16:50|749752.9|748752.9|749858.8|748858.8|749863.3|748863.3|749748.8|748748.8|30
1645013820000|2022-02-16 12:17:00|749859.6|748859.6|749852.2|748852.2|749860.5|748860.5|749850.1|748850.1|25
1645013830000|2022-02-16 12:17:10|749841.2|748841.2|749835.1|748835.1|749845.5|748845.5|749831.5|748831.5|27
1645013840000|2022-02-16 12:17:20|749833.9|748833.9|749809.2|748809.2|749848.5|748848.5|749799.4|748799.4|31
1645013850000|2022-02-16 12:17:30|749808.1|748808.1|749873.3|748873.3|749910|748910|749806.2|748806.2|32
1645013860000|2022-02-16 12:17:40|749871|748871|749870.5|748870.5|749938.6|748938.6|749863.5|748863.5|35
1645013870000|2022-02-16 12:17:50|749868.8|748868.8|750019.2|749019.2|750028.8|749028.8|749842.7|748842.7|38
1645013880000|2022-02-16 12:18:00|750009.7|749009.7|749896.7|748896.7|750025.2|749025.2|749888.7|748888.7|37
1645013890000|2022-02-16 12:18:10|749905.2|748905.2|749844.4|748844.4|749905.2|748905.2|749825.5|748825.5|32
1645013900000|2022-02-16 12:18:20|749851.9|748851.9|749823.3|748823.3|749853.9|748853.9|749822.8|748822.8|29
1645013910000|2022-02-16 12:18:30|749823.2|748823.2|749864.8|748864.8|749864.8|748864.8|749821.7|748821.7|31
1645013920000|2022-02-16 12:18:40|749857.7|748857.7|749879.5|748879.5|749886.6|748886.6|749843.4|748843.4|34
1645013930000|2022-02-16 12:18:50|749875.2|748875.2|749943.6|748943.6|749950.4|748950.4|749871.8|748871.8|29
1645013940000|2022-02-16 12:19:00|749944.3|748944.3|749950.4|748950.4|749950.4|748950.4|749927.7|748927.7|30
1645013950000|2022-02-16 12:19:10|749950.7|748950.7|749936|748936|749950.7|748950.7|749904.4|748904.4|32
1645013960000|2022-02-16 12:19:20|749935.5|748935.5|749996.4|748996.4|750005.3|749005.3|749930|748930|33
1645013970000|2022-02-16 12:19:30|750007.8|749007.8|749919.6|748919.6|750007.8|749007.8|749915.9|748915.9|29
1645013980000|2022-02-16 12:19:40|749926.4|748926.4|749926.9|748926.9|749952.8|748952.8|749910.1|748910.1|33
1645013990000|2022-02-16 12:19:50|749926|748926|749872.8|748872.8|749933.9|748933.9|749872.8|748872.8|26
1645014000000|2022-02-16 12:20:00|749880.8|748880.8|749843.8|748843.8|749881.3|748881.3|749833.5|748833.5|34
1645014010000|2022-02-16 12:20:10|749842.4|748842.4|749843.3|748843.3|749852.9|748852.9|749806.2|748806.2|29
1645014020000|2022-02-16 12:20:20|749842.1|748842.1|749887.9|748887.9|749887.9|748887.9|749803.2|748803.2|32
1645014030000|2022-02-16 12:20:30|749891.6|748891.6|749790.4|748790.4|749907.6|748907.6|749757.3|748757.3|32
1645014040000|2022-02-16 12:20:40|749787.8|748787.8|749778.5|748778.5|749787.8|748787.8|749766.8|748766.8|35
1645014050000|2022-02-16 12:20:50|749781.9|748781.9|749569.6|748569.6|749782.2|748782.2|749569.6|748569.6|35
1645014060000|2022-02-16 12:21:00|749553.6|748553.6|749508.5|748508.5|749604.7|748604.7|749508.5|748508.5|26
1645014070000|2022-02-16 12:21:10|749525.9|748525.9|749517.4|748517.4|749525.9|748525.9|749506.3|748506.3|25
1645014080000|2022-02-16 12:21:20|749517.8|748517.8|749483|748483|749529.3|748529.3|749478.7|748478.7|18
1645014090000|2022-02-16 12:21:30|749488.1|748488.1|749536.2|748536.2|749547|748547|749484.6|748484.6|22
1645014100000|2022-02-16 12:21:40|749544|748544|749548|748548|749573.1|748573.1|749519.1|748519.1|25
1645014110000|2022-02-16 12:21:50|749549.2|748549.2|749637.2|748637.2|749649.6|748649.6|749549.2|748549.2|31
1645014120000|2022-02-16 12:22:00|749639.2|748639.2|749604.3|748604.3|749649.5|748649.5|749598.6|748598.6|29
1645014130000|2022-02-16 12:22:10|749595.3|748595.3|749599.8|748599.8|749603.7|748603.7|749536.8|748536.8|33
1645014140000|2022-02-16 12:22:20|749604.7|748604.7|749555.6|748555.6|749604.7|748604.7|749541.8|748541.8|28
1645014150000|2022-02-16 12:22:30|749544.5|748544.5|749555|748555|749555|748555|749527.9|748527.9|28
1645014160000|2022-02-16 12:22:40|749551.3|748551.3|749538.6|748538.6|749555.5|748555.5|749538.6|748538.6|23
1645014170000|2022-02-16 12:22:50|749541|748541|749544.1|748544.1|749549.8|748549.8|749539.9|748539.9|24
1645014180000|2022-02-16 12:23:00|749542.1|748542.1|749582.3|748582.3|749593.2|748593.2|749534.1|748534.1|24
1645014190000|2022-02-16 12:23:10|749580|748580|749526.7|748526.7|749584.4|748584.4|749522.1|748522.1|24
1645014200000|2022-02-16 12:23:20|749531.5|748531.5|749467.3|748467.3|749560.7|748560.7|749467.3|748467.3|25
1645014210000|2022-02-16 12:23:30|749486.9|748486.9|749460.4|748460.4|749490.5|748490.5|749459.9|748459.9|25
1645014220000|2022-02-16 12:23:40|749465.7|748465.7|749494|748494|749499.6|748499.6|749465.7|748465.7|21
1645014230000|2022-02-16 12:23:50|749493.9|748493.9|749486.9|748486.9|749496.2|748496.2|749481.1|748481.1|20
1645014240000|2022-02-16 12:24:00|749483.1|748483.1|749343.1|748343.1|749491.3|748491.3|749324.9|748324.9|27
1645014250000|2022-02-16 12:24:10|749332.9|748332.9|749435.7|748435.7|749515.4|748515.4|749329.8|748329.8|37
1645014260000|2022-02-16 12:24:20|749431.4|748431.4|749394.7|748394.7|749433.1|748433.1|749386.7|748386.7|26
1645014270000|2022-02-16 12:24:30|749394|748394|749355.1|748355.1|749405.2|748405.2|749312.2|748312.2|30
1645014280000|2022-02-16 12:24:40|749346.9|748346.9|749292.1|748292.1|749355.3|748355.3|749292.1|748292.1|34
1645014290000|2022-02-16 12:24:50|749301.7|748301.7|749247.1|748247.1|749301.7|748301.7|749244.6|748244.6|36
1645014300000|2022-02-16 12:25:00|749234.5|748234.5|749265.4|748265.4|749290|748290|749215.7|748215.7|36
1645014310000|2022-02-16 12:25:10|749267.7|748267.7|749230.4|748230.4|749282.4|748282.4|749230.4|748230.4|31
1645014320000|2022-02-16 12:25:20|749229|748229|749176.1|748176.1|749229|748229|749099.5|748099.5|38
1645014330000|2022-02-16 12:25:30|749195.2|748195.2|749231|748231|749277.8|748277.8|749184.8|748184.8|37
1645014340000|2022-02-16 12:25:40|749235.8|748235.8|749268.9|748268.9|749273.6|748273.6|749200.5|748200.5|33
1645014350000|2022-02-16 12:25:50|749273.6|748273.6|749201.1|748201.1|749292.9|748292.9|749182.4|748182.4|36
1645014360000|2022-02-16 12:26:00|749192.6|748192.6|749081|748081|749202.5|748202.5|749081|748081|34
1645014370000|2022-02-16 12:26:10|749072.6|748072.6|749095.3|748095.3|749173.2|748173.2|749071.3|748071.3|35
1645014380000|2022-02-16 12:26:20|749113.9|748113.9|749130.4|748130.4|749172.9|748172.9|749100.5|748100.5|33
1645014390000|2022-02-16 12:26:30|749127.2|748127.2|749134|748134|749197.2|748197.2|749092.5|748092.5|36
1645014400000|2022-02-16 12:26:40|749143.8|748143.8|749142.5|748142.5|749162.9|748162.9|749133|748133|33
1645014410000|2022-02-16 12:26:50|749140|748140|749073.9|748073.9|749171.1|748171.1|749073.9|748073.9|34
1645014420000|2022-02-16 12:27:00|749058|748058|749036.3|748036.3|749083.8|748083.8|748963|747963|33
1645014430000|2022-02-16 12:27:10|749032.7|748032.7|749152.7|748152.7|749152.7|748152.7|749015.8|748015.8|34
1645014440000|2022-02-16 12:27:20|749124.6|748124.6|749077.7|748077.7|749145.7|748145.7|749077.7|748077.7|33
1645014450000|2022-02-16 12:27:30|749091.1|748091.1|749094.3|748094.3|749105|748105|749076.6|748076.6|25
1645014460000|2022-02-16 12:27:40|749095.7|748095.7|749105.5|748105.5|749189.5|748189.5|749067.8|748067.8|38
1645014470000|2022-02-16 12:27:50|749126.4|748126.4|749136.9|748136.9|749142|748142|749082.1|748082.1|30
1645014480000|2022-02-16 12:28:00|749130|748130|749410.6|748410.6|749410.6|748410.6|749116.9|748116.9|35
1645014490000|2022-02-16 12:28:10|749382.5|748382.5|750366.8|748366.8|750382|748935.7|749378.7|748352.7|39
1645014500000|2022-02-16 12:28:20|749840.5|748840.5|749688.1|748688.1|750367.3|748848|749681.7|748226.4|39
1645014510000|2022-02-16 12:28:30|749708.8|748708.8|749565.9|748565.9|749745|748745|749565.8|748565.8|34
1645014520000|2022-02-16 12:28:40|749574.8|748574.8|749482.6|748482.6|749574.8|748574.8|749399.8|748399.8|37
1645014530000|2022-02-16 12:28:50|749474.7|748474.7|749421.6|748421.6|749474.7|748474.7|749364.5|748364.5|36
1645014540000|2022-02-16 12:29:00|749418.1|748418.1|749206.6|748206.6|749423.8|748423.8|749142.9|748142.9|36
1645014550000|2022-02-16 12:29:10|749210.1|748210.1|749308.2|748308.2|749338.1|748338.1|749209.3|748209.3|33
1645014560000|2022-02-16 12:29:20|749306.8|748306.8|749059.3|748059.3|749333.8|748333.8|749015.1|748015.1|36
1645014570000|2022-02-16 12:29:30|749056.3|748056.3|749137.9|748137.9|749144.7|748144.7|749047.9|748047.9|35
1645014580000|2022-02-16 12:29:40|749146.5|748146.5|749060.7|748060.7|749146.5|748146.5|749052.5|748052.5|33
1645014590000|2022-02-16 12:29:50|749022.2|748022.2|749030.5|748030.5|749053.1|748053.1|749003.9|748003.9|32
1645014600000|2022-02-16 12:30:00|749028.7|748028.7|749038.2|748038.2|749046.3|748046.3|749007.2|748007.2|30
1645014610000|2022-02-16 12:30:10|749034.9|748034.9|749061|748061|749104.9|748104.9|749015.3|748015.3|34
1645014620000|2022-02-16 12:30:20|749047.3|748047.3|749055.1|748055.1|749057|748057|749046.5|748046.5|28
1645014630000|2022-02-16 12:30:30|749056|748056|749217.4|748217.4|749219.8|748219.8|749046.9|748046.9|36
1645014640000|2022-02-16 12:30:40|749227|748227|749213.9|748213.9|749279.4|748279.4|749176.8|748176.8|37
1645014650000|2022-02-16 12:30:50|749219.9|748219.9|749157.8|748157.8|749219.9|748219.9|749157.8|748157.8|32
1645014660000|2022-02-16 12:31:00|749153|748153|749274|748274|749274|748274|749093.2|748093.2|37
1645014670000|2022-02-16 12:31:10|749282|748282|749235.9|748235.9|749282|748282|749228.8|748228.8|37
1645014680000|2022-02-16 12:31:20|749215.2|748215.2|749304.5|748304.5|749309.4|748309.4|749190.2|748190.2|38
1645014690000|2022-02-16 12:31:30|749297.4|748297.4|749219|748219|749302.2|748302.2|749206.1|748206.1|32
1645014700000|2022-02-16 12:31:40|749222.3|748222.3|749217.2|748217.2|749222.8|748222.8|749207.5|748207.5|28
1645014710000|2022-02-16 12:31:50|749215.9|748215.9|749086.4|748086.4|749215.9|748215.9|749070.4|748070.4|27
1645014720000|2022-02-16 12:32:00|749086.6|748086.6|749222|748222|749235.3|748235.3|749086.6|748086.6|36
1645014730000|2022-02-16 12:32:10|749229.8|748229.8|749218.8|748218.8|749309.8|748309.8|749218.8|748218.8|39
1645014740000|2022-02-16 12:32:20|749220.9|748220.9|749314.6|748314.6|749326|748326|749205.5|748205.5|35
1645014750000|2022-02-16 12:32:30|749314.5|748314.5|749267.1|748267.1|749320.9|748320.9|749214.4|748214.4|38
1645014760000|2022-02-16 12:32:40|749234.1|748234.1|749252.2|748252.2|749259.3|748259.3|749234.1|748234.1|26
1645014770000|2022-02-16 12:32:50|749239.9|748239.9|749236.5|748236.5|749262.2|748262.2|749236.5|748236.5|22
1645014780000|2022-02-16 12:33:00|749220.8|748220.8|749251.1|748251.1|749258.1|748258.1|749220.8|748220.8|30
1645014790000|2022-02-16 12:33:10|749257.1|748257.1|749209.6|748209.6|749260.9|748260.9|749209.4|748209.4|23
1645014800000|2022-02-16 12:33:20|749212.5|748212.5|749257|748257|749270.1|748270.1|749210.1|748210.1|28
1645014810000|2022-02-16 12:33:30|749257.4|748257.4|749773.2|748773.2|749783.7|748783.7|749255.1|748255.1|36
1645014820000|2022-02-16 12:33:40|749747.7|748747.7|749739.8|748739.8|749785.9|748785.9|749707.5|748707.5|38
1645014830000|2022-02-16 12:33:50|749739.3|748739.3|749776.3|748776.3|749786.8|748786.8|749699.3|748699.3|32
1645014840000|2022-02-16 12:34:00|749781.9|748781.9|749810.4|748810.4|749833.4|748833.4|749779.7|748779.7|35
1645014850000|2022-02-16 12:34:10|749790.4|748790.4|749777.1|748777.1|749790.4|748790.4|749767.5|748767.5|30
1645014860000|2022-02-16 12:34:20|749775.6|748775.6|749735.5|748735.5|749801.3|748801.3|749698.4|748698.4|34
1645014870000|2022-02-16 12:34:30|749734.4|748734.4|749733.8|748733.8|749778.5|748778.5|749713.5|748713.5|29
1645014880000|2022-02-16 12:34:40|749734.6|748734.6|749699.1|748699.1|749736.5|748736.5|749693.9|748693.9|25
1645014890000|2022-02-16 12:34:50|749695.2|748695.2|749564.2|748564.2|749710.8|748710.8|749521.7|748521.7|32
1645014900000|2022-02-16 12:35:00|749556.1|748556.1|749631.8|748631.8|749631.8|748631.8|749533.2|748533.2|35
1645014910000|2022-02-16 12:35:10|749629.9|748629.9|749981.2|748981.2|749981.2|748981.2|749620.6|748620.6|37
1645014920000|2022-02-16 12:35:20|750085.6|749085.6|750199.6|749199.6|751036.1|749547.7|750060.9|748574.5|40
1645014930000|2022-02-16 12:35:30|750258.7|749258.7|750266.8|749266.8|750861|749368.4|750220.3|748861|40
1645014940000|2022-02-16 12:35:40|750260.9|749260.9|750243.1|749243.1|750282.3|749282.3|750230.9|749230.9|37
1645014950000|2022-02-16 12:35:50|750244.5|749244.5|750147.8|749147.8|750329.1|749329.1|750126.4|749126.4|38
1645014960000|2022-02-16 12:36:00|750136.5|749136.5|750634.8|749634.8|750668.2|749668.2|750114.9|749114.9|40
1645014970000|2022-02-16 12:36:10|750636.9|749636.9|750226.1|749226.1|750649.5|749649.5|750226.1|749226.1|39
1645014980000|2022-02-16 12:36:20|750349.8|749349.8|750399.8|749399.8|750851.5|749436.7|750340.5|748851.5|37
1645014990000|2022-02-16 12:36:30|750396|749396|750370.6|749370.6|750396.3|749396.3|750266.2|749266.2|39
1645015000000|2022-02-16 12:36:40|750385|749385|750417.1|749417.1|750478.7|749478.7|750326.9|749326.9|34
1645015010000|2022-02-16 12:36:50|750402.7|749402.7|750467.6|749467.6|750467.9|749467.9|750269.8|749269.8|39
1645015020000|2022-02-16 12:37:00|750463.6|749463.6|750521.3|749521.3|750588|749588|750406.3|749406.3|37
1645015030000|2022-02-16 12:37:10|750540.7|749540.7|750411.6|749411.6|750540.7|749540.7|750402.1|749402.1|37
1645015040000|2022-02-16 12:37:20|750363.9|749363.9|750312.1|749312.1|750398.8|749398.8|750288.3|749288.3|36
1645015050000|2022-02-16 12:37:30|750329.3|749329.3|750252.5|749252.5|750341.6|749341.6|750242.4|749242.4|37
1645015060000|2022-02-16 12:37:40|750223.2|749223.2|750184|749184|750311.6|749311.6|750183.8|749183.8|40
1645015070000|2022-02-16 12:37:50|750191.5|749191.5|750211.5|749211.5|750212|749212|750090.5|749090.5|40
1645015080000|2022-02-16 12:38:00|750211.4|749211.4|750227.4|749227.4|750389.7|749389.7|750211.4|749211.4|38
1645015090000|2022-02-16 12:38:10|750235.8|749235.8|750145.6|749145.6|750300|749300|750145.6|749145.6|37
1645015100000|2022-02-16 12:38:20|750140.3|749140.3|750122.7|749122.7|750146.8|749146.8|750115.5|749115.5|34
1645015110000|2022-02-16 12:38:30|750121.1|749121.1|750153.4|749153.4|750159.5|749159.5|750116.8|749116.8|34
1645015120000|2022-02-16 12:38:40|750155.8|749155.8|750051.5|749051.5|750166.7|749166.7|750039|749039|33
1645015130000|2022-02-16 12:38:50|750035.6|749035.6|750018.3|749018.3|750056|749056|750015.9|749015.9|37
1645015140000|2022-02-16 12:39:00|750016.8|749016.8|749795.8|748795.8|750020.3|749020.3|749795.8|748795.8|38
1645015150000|2022-02-16 12:39:10|749798.8|748798.8|749723.4|748723.4|749847.4|748847.4|749661.6|748661.6|39
1645015160000|2022-02-16 12:39:20|749717.9|748717.9|749804.8|748804.8|749830.2|748830.2|749637.8|748637.8|36
1645015170000|2022-02-16 12:39:30|749818|748818|749918.6|748918.6|749918.6|748918.6|749780.1|748780.1|34
1645015180000|2022-02-16 12:39:40|749925.6|748925.6|749962.3|748962.3|749968.7|748968.7|749921.6|748921.6|37
1645015190000|2022-02-16 12:39:50|750015|749015|749911|748911|750015|749015|749911|748911|34
1645015200000|2022-02-16 12:40:00|749899.9|748899.9|749863|748863|749978.4|748978.4|749824|748824|36
1645015210000|2022-02-16 12:40:10|749868.3|748868.3|749731.8|748731.8|749868.3|748868.3|749722.1|748722.1|37
1645015220000|2022-02-16 12:40:20|749734.5|748734.5|749725|748725|749750.5|748750.5|749725|748725|37
1645015230000|2022-02-16 12:40:30|749732.7|748732.7|749732.4|748732.4|749738.1|748738.1|749706.8|748706.8|28
1645015240000|2022-02-16 12:40:40|749732.7|748732.7|749793.7|748793.7|749846.3|748846.3|749730.4|748730.4|26
1645015250000|2022-02-16 12:40:50|749791.4|748791.4|749828.8|748828.8|749841.9|748841.9|749790|748790|31
1645015260000|2022-02-16 12:41:00|749827.9|748827.9|749924.8|748924.8|749951.5|748951.5|749827.9|748827.9|34
1645015270000|2022-02-16 12:41:10|749924.9|748924.9|750145|749145|750167.2|749167.2|749915.4|748915.4|37
1645015280000|2022-02-16 12:41:20|750147.2|749147.2|750391.7|749391.7|750465|749465|750147.2|749147.2|39
1645015290000|2022-02-16 12:41:30|750385.3|749385.3|750436.2|749436.2|750452.1|749452.1|750382.6|749382.6|34
1645015300000|2022-02-16 12:41:40|750422.5|749422.5|750217.6|749217.6|750423.8|749423.8|750210.8|749210.8|38
1645015310000|2022-02-16 12:41:50|750163|749163|750182.1|749182.1|750193.7|749193.7|750125.1|749125.1|35
1645015320000|2022-02-16 12:42:00|750171.2|749171.2|750491.1|749491.1|750524.4|749524.4|750171.2|749171.2|35
1645015330000|2022-02-16 12:42:10|750527.1|749527.1|750560.2|749560.2|750590.2|749590.2|750527.1|749527.1|36
1645015340000|2022-02-16 12:42:20|750560.5|749560.5|750533.7|749533.7|750570.1|749570.1|750480.5|749480.5|34
1645015350000|2022-02-16 12:42:30|750531.2|749531.2|750472.6|749472.6|750540.6|749540.6|750472.6|749472.6|30
1645015360000|2022-02-16 12:42:40|750469.9|749469.9|750429.3|749429.3|750470.1|749470.1|750393.4|749393.4|33
1645015370000|2022-02-16 12:42:50|750413.5|749413.5|750387.1|749387.1|750433.1|749433.1|750380.6|749380.6|30
1645015380000|2022-02-16 12:43:00|750400.1|749400.1|750388.5|749388.5|750403|749403|750365.4|749365.4|36
1645015390000|2022-02-16 12:43:10|750391.1|749391.1|750413.9|749413.9|750420|749420|750388.7|749388.7|35
1645015400000|2022-02-16 12:43:20|750413.4|749413.4|750417.9|749417.9|750428.2|749428.2|750404.3|749404.3|28
1645015410000|2022-02-16 12:43:30|750413.8|749413.8|750472.7|749472.7|750481.8|749481.8|750413.6|749413.6|26
1645015420000|2022-02-16 12:43:40|750474.2|749474.2|750437.6|749437.6|750474.2|749474.2|750436.7|749436.7|20
1645015430000|2022-02-16 12:43:50|750437.3|749437.3|750447.1|749447.1|750447.1|749447.1|750392.1|749392.1|31
1645015440000|2022-02-16 12:44:00|750442.2|749442.2|750454.9|749454.9|750469.5|749469.5|750425|749425|31
1645015450000|2022-02-16 12:44:10|750454.4|749454.4|750434.1|749434.1|750457.8|749457.8|750434.1|749434.1|25
1645015460000|2022-02-16 12:44:20|750437.9|749437.9|750435.6|749435.6|750443.4|749443.4|750418.7|749418.7|34
1645015470000|2022-02-16 12:44:30|750435.4|749435.4|750441.1|749441.1|750444.3|749444.3|750435.4|749435.4|22
1645015480000|2022-02-16 12:44:40|750441.7|749441.7|750446.1|749446.1|750465.9|749465.9|750432.4|749432.4|28
1645015490000|2022-02-16 12:44:50|750445.6|749445.6|750388.8|749388.8|750445.6|749445.6|750388.3|749388.3|34
1645015500000|2022-02-16 12:45:00|750388|749388|750349.8|749349.8|750407.9|749407.9|750349.5|749349.5|33
1645015510000|2022-02-16 12:45:10|750349.4|749349.4|750647.9|749647.9|750695.1|749695.1|750305.8|749305.8|35
1645015520000|2022-02-16 12:45:20|750679.7|749679.7|750584.4|749584.4|750707.4|749707.4|750584.4|749584.4|35
1645015530000|2022-02-16 12:45:30|750586.4|749586.4|750470|749470|750611.6|749611.6|750455.4|749455.4|37
1645015540000|2022-02-16 12:45:40|750467.2|749467.2|750485.3|749485.3|750516.4|749516.4|750459.9|749459.9|35
1645015550000|2022-02-16 12:45:50|750488.7|749488.7|750525.1|749525.1|750591.3|749591.3|750456.6|749456.6|34
1645015560000|2022-02-16 12:46:00|750528.2|749528.2|750452.6|749452.6|750551.7|749551.7|750452.6|749452.6|36
1645015570000|2022-02-16 12:46:10|750479.6|749479.6|750485.4|749485.4|750492.7|749492.7|750440.3|749440.3|33
1645015580000|2022-02-16 12:46:20|750482.6|749482.6|750474.4|749474.4|750505.4|749505.4|750467.1|749467.1|33
1645015590000|2022-02-16 12:46:30|750468|749468|750478|749478|750539.3|749539.3|750463.4|749463.4|35
1645015600000|2022-02-16 12:46:40|750461.6|749461.6|750071|749071|750486|749486|750065.3|749065.3|37
1645015610000|2022-02-16 12:46:50|750073.3|749073.3|750015.4|749015.4|750119.2|749119.2|749991.8|748991.8|36
1645015620000|2022-02-16 12:47:00|750037|749037|749996.5|748996.5|750067.2|749067.2|749996.5|748996.5|33
1645015630000|2022-02-16 12:47:10|750004|749004|750119.6|749119.6|750119.6|749119.6|749990.9|748990.9|33
1645015640000|2022-02-16 12:47:20|750121.7|749121.7|750093.2|749093.2|750138.2|749138.2|750082.2|749082.2|33
1645015650000|2022-02-16 12:47:30|750091.8|749091.8|750129.9|749129.9|750183.2|749183.2|750091.7|749091.7|35
1645015660000|2022-02-16 12:47:40|750132.3|749132.3|750160.3|749160.3|750190|749190|750132.3|749132.3|35
1645015670000|2022-02-16 12:47:50|750158.7|749158.7|750230.3|749230.3|750236.1|749236.1|750148.5|749148.5|28
1645015680000|2022-02-16 12:48:00|750241.8|749241.8|750344.2|749344.2|750375.5|749375.5|750233|749233|34
1645015690000|2022-02-16 12:48:10|750354.8|749354.8|750483.3|749483.3|750499.7|749499.7|750299.5|749299.5|33
1645015700000|2022-02-16 12:48:20|750482.2|749482.2|750453.2|749453.2|750511.9|749511.9|750423.8|749423.8|36
1645015710000|2022-02-16 12:48:30|750443|749443|750391.6|749391.6|750460.6|749460.6|750365.9|749365.9|33
1645015720000|2022-02-16 12:48:40|750384|749384|750436.1|749436.1|750479.9|749479.9|750349.6|749349.6|33
1645015730000|2022-02-16 12:48:50|750451.7|749451.7|750490.8|749490.8|750502.1|749502.1|750432|749432|27
1645015740000|2022-02-16 12:49:00|750484.3|749484.3|750422.7|749422.7|750530.5|749530.5|750420.2|749420.2|37
1645015750000|2022-02-16 12:49:10|750435.9|749435.9|750508.2|749508.2|750508.2|749508.2|750423.5|749423.5|29
1645015760000|2022-02-16 12:49:20|750510.3|749510.3|750653.4|749653.4|750653.4|749653.4|750482.3|749482.3|34
1645015770000|2022-02-16 12:49:30|750646.1|749646.1|750648.7|749648.7|750664.2|749664.2|750633.8|749633.8|32
1645015780000|2022-02-16 12:49:40|750654.5|749654.5|750620|749620|750672.4|749672.4|750619.8|749619.8|31
1645015790000|2022-02-16 12:49:50|750653.7|749653.7|750596.2|749596.2|750653.7|749653.7|750596.2|749596.2|29
1645015800000|2022-02-16 12:50:00|750595.1|749595.1|750624.3|749624.3|750659|749659|750579.5|749579.5|27
1645015810000|2022-02-16 12:50:10|750623.6|749623.6|750607.1|749607.1|750626.4|749626.4|750581.8|749581.8|32
1645015820000|2022-02-16 12:50:20|750609.4|749609.4|750551.7|749551.7|750613.7|749613.7|750549.8|749549.8|30
1645015830000|2022-02-16 12:50:30|750553.1|749553.1|750572.8|749572.8|750572.8|749572.8|750440.1|749440.1|33
1645015840000|2022-02-16 12:50:40|750562.8|749562.8|750569.8|749569.8|750578.1|749578.1|750522.5|749522.5|39
1645015850000|2022-02-16 12:50:50|750576.5|749576.5|750588.6|749588.6|750618.4|749618.4|750568.1|749568.1|33
1645015860000|2022-02-16 12:51:00|750582.1|749582.1|750549.2|749549.2|750609.2|749609.2|750549.2|749549.2|34
1645015870000|2022-02-16 12:51:10|750480.1|749480.1|750602.6|749602.6|750609.7|749609.7|750480.1|749480.1|31
1645015880000|2022-02-16 12:51:20|750605.9|749605.9|750680.8|749680.8|750683.9|749683.9|750599.9|749599.9|31
1645015890000|2022-02-16 12:51:30|750675.5|749675.5|750692.5|749692.5|750731.5|749731.5|750675.5|749675.5|34
1645015900000|2022-02-16 12:51:40|750696.9|749696.9|750695.2|749695.2|750703.5|749703.5|750642.8|749642.8|30
1645015910000|2022-02-16 12:51:50|750703.4|749703.4|750687.7|749687.7|750718.3|749718.3|750672.9|749672.9|27
1645015920000|2022-02-16 12:52:00|750674.9|749674.9|750695|749695|750705|749705|750664.8|749664.8|32
1645015930000|2022-02-16 12:52:10|750696.5|749696.5|750729.9|749729.9|750739.1|749739.1|750684.1|749684.1|29
1645015940000|2022-02-16 12:52:20|750725.6|749725.6|750735.7|749735.7|750748.6|749748.6|750713.5|749713.5|33
1645015950000|2022-02-16 12:52:30|750742|749742|750732.6|749732.6|750760.5|749760.5|750707.5|749707.5|30
1645015960000|2022-02-16 12:52:40|750726.9|749726.9|750752.2|749752.2|750764.1|749764.1|750726.5|749726.5|24
1645015970000|2022-02-16 12:52:50|750758.1|749758.1|750769.9|749769.9|750775.2|749775.2|750750.3|749750.3|32
1645015980000|2022-02-16 12:53:00|750767.2|749767.2|750774.5|749774.5|750801.6|749801.6|750756.8|749756.8|34
1645015990000|2022-02-16 12:53:10|750770.8|749770.8|750876.4|749876.4|750881.9|749881.9|750770.8|749770.8|30
1645016000000|2022-02-16 12:53:20|750871.3|749871.3|750814.8|749814.8|750880.6|749880.6|750794|749794|27
1645016010000|2022-02-16 12:53:30|750811.1|749811.1|750674.6|749674.6|750818.1|749818.1|750674.2|749674.2|31
1645016020000|2022-02-16 12:53:40|750663.8|749663.8|750708.1|749708.1|750709.4|749709.4|750641.4|749641.4|30
1645016030000|2022-02-16 12:53:50|750695.1|749695.1|750714.4|749714.4|750718.1|749718.1|750671.1|749671.1|29
1645016040000|2022-02-16 12:54:00|750714.8|749714.8|750696.7|749696.7|750747.9|749747.9|750688.5|749688.5|30
1645016050000|2022-02-16 12:54:10|750702.2|749702.2|750670.9|749670.9|750707.3|749707.3|750664.6|749664.6|23
1645016060000|2022-02-16 12:54:20|750670.1|749670.1|750673|749673|750688.5|749688.5|750650|749650|26
1645016070000|2022-02-16 12:54:30|750668.3|749668.3|750609.1|749609.1|750677.3|749677.3|750577.3|749577.3|25
1645016080000|2022-02-16 12:54:40|750618.9|749618.9|750684|749684|750746.3|749746.3|750602.4|749602.4|38
1645016090000|2022-02-16 12:54:50|750686.3|749686.3|750778|749778|750782.6|749782.6|750685.5|749685.5|31
1645016100000|2022-02-16 12:55:00|750766.4|749766.4|751015.1|750015.1|751044.7|750044.7|750738|749738|37
1645016110000|2022-02-16 12:55:10|751014.6|750014.6|750964.3|749964.3|751034.6|750034.6|750880.4|749880.4|38
1645016120000|2022-02-16 12:55:20|750968.6|749968.6|750911.1|749911.1|750971.1|749971.1|750874.1|749874.1|34
1645016130000|2022-02-16 12:55:30|750929.7|749929.7|751023.4|750023.4|751036.7|750036.7|750912.5|749912.5|37
1645016140000|2022-02-16 12:55:40|751016.1|750016.1|751066.5|750066.5|751089.1|750089.1|751005.5|750005.5|33
1645016150000|2022-02-16 12:55:50|751077.7|750077.7|750974.8|749974.8|751077.7|750077.7|750954.6|749954.6|37
1645016160000|2022-02-16 12:56:00|750946.4|749946.4|750923.5|749923.5|750965.4|749965.4|750897.3|749897.3|30
1645016170000|2022-02-16 12:56:10|750920.7|749920.7|750886.5|749886.5|750931.9|749931.9|750854.9|749854.9|33
1645016180000|2022-02-16 12:56:20|750869.6|749869.6|750902.4|749902.4|750917.6|749917.6|750864.1|749864.1|34
1645016190000|2022-02-16 12:56:30|750892.5|749892.5|750873.5|749873.5|750919.7|749919.7|750833.6|749833.6|31
1645016200000|2022-02-16 12:56:40|750865.2|749865.2|750830.1|749830.1|750865.2|749865.2|750800|749800|31
1645016210000|2022-02-16 12:56:50|750833|749833|750760.8|749760.8|750833|749833|750750.8|749750.8|39
1645016220000|2022-02-16 12:57:00|750773.2|749773.2|750773.7|749773.7|750856.4|749856.4|750718.3|749718.3|33
1645016230000|2022-02-16 12:57:10|750780.6|749780.6|751032.2|750032.2|751032.2|750032.2|750764.8|749764.8|31
1645016240000|2022-02-16 12:57:20|751066|750066|750957.5|749957.5|751076.5|750076.5|750924.7|749924.7|36
1645016250000|2022-02-16 12:57:30|750957.2|749957.2|751069.3|750069.3|751080.6|750080.6|750926.1|749926.1|35
1645016260000|2022-02-16 12:57:40|751067.5|750067.5|751048.9|750048.9|751071.5|750071.5|751026.7|750026.7|31
1645016270000|2022-02-16 12:57:50|751052.2|750052.2|751042.6|750042.6|751056.4|750056.4|750986|749986|30
1645016280000|2022-02-16 12:58:00|751039.3|750039.3|751000.8|750000.8|751039.3|750039.3|750957.5|749957.5|35
1645016290000|2022-02-16 12:58:10|750970.5|749970.5|751011.4|750011.4|751019.4|750019.4|750958.5|749958.5|33
1645016300000|2022-02-16 12:58:20|751004.6|750004.6|751083.6|750083.6|751115.4|750115.4|750972.6|749972.6|37
1645016310000|2022-02-16 12:58:30|751088.1|750088.1|751008.2|750008.2|751138.4|750138.4|750965.5|749965.5|36
1645016320000|2022-02-16 12:58:40|751006.5|750006.5|751045.8|750045.8|751057.1|750057.1|750958.6|749958.6|33
1645016330000|2022-02-16 12:58:50|751060.8|750060.8|751012.6|750012.6|751061.8|750061.8|751003.9|750003.9|27
1645016340000|2022-02-16 12:59:00|751015|750015|750984.2|749984.2|751015|750015|750980.4|749980.4|29
1645016350000|2022-02-16 12:59:10|750982.9|749982.9|751002.1|750002.1|751019.8|750019.8|750967.7|749967.7|35
1645016360000|2022-02-16 12:59:20|751006.6|750006.6|750901.8|749901.8|751006.6|750006.6|750901.8|749901.8|33
1645016370000|2022-02-16 12:59:30|750900.9|749900.9|750908.5|749908.5|750909.4|749909.4|750843.5|749843.5|35
1645016380000|2022-02-16 12:59:40|750909.7|749909.7|750943.9|749943.9|750955.3|749955.3|750861.7|749861.7|33
1645016390000|2022-02-16 12:59:50|750948.2|749948.2|751047|750047|751074.9|750074.9|750908.4|749908.4|29
1645016400000|2022-02-16 13:00:00|751054|750054|751065.8|750065.8|751081.5|750081.5|751040.6|750040.6|26
1645016410000|2022-02-16 13:00:10|751070.9|750070.9|751056.1|750056.1|751078.6|750078.6|751046.1|750046.1|33
1645016420000|2022-02-16 13:00:20|751038.1|750038.1|751071.2|750071.2|751084.9|750084.9|751038|750038|33
1645016430000|2022-02-16 13:00:30|751069|750069|751141|750141|751168.4|750168.4|751062.9|750062.9|33
1645016440000|2022-02-16 13:00:40|751140.2|750140.2|751113.2|750113.2|751141.2|750141.2|751095.3|750095.3|25
1645016450000|2022-02-16 13:00:50|751111.9|750111.9|751159.8|750159.8|751163.2|750163.2|751111.9|750111.9|31
1645016460000|2022-02-16 13:01:00|751161.3|750161.3|751144.6|750144.6|751161.3|750161.3|751135.8|750135.8|29
1645016470000|2022-02-16 13:01:10|751143.9|750143.9|751140.5|750140.5|751157.5|750157.5|751134.1|750134.1|29
1645016480000|2022-02-16 13:01:20|751142.8|750142.8|751130.8|750130.8|751148|750148|751128.1|750128.1|21
1645016490000|2022-02-16 13:01:30|751130.9|750130.9|751125.8|750125.8|751133.8|750133.8|751124.9|750124.9|21
1645016500000|2022-02-16 13:01:40|751119.7|750119.7|750779.3|749779.3|751128.7|750128.7|750779.3|749779.3|24
1645016510000|2022-02-16 13:01:50|750750|749750|750875.4|749875.4|750875.4|749875.4|750716.7|749716.7|33
1645016520000|2022-02-16 13:02:00|750870.1|749870.1|750881.3|749881.3|750914.7|749914.7|750845.2|749845.2|32
1645016530000|2022-02-16 13:02:10|750881.5|749881.5|750974.7|749974.7|750985.8|749985.8|750871.7|749871.7|32
1645016540000|2022-02-16 13:02:20|750973.7|749973.7|750902.8|749902.8|750975.7|749975.7|750892.1|749892.1|30
1645016550000|2022-02-16 13:02:30|750900.1|749900.1|750919.4|749919.4|750939.1|749939.1|750879.4|749879.4|29
1645016560000|2022-02-16 13:02:40|750921.8|749921.8|750919.3|749919.3|750931.3|749931.3|750905.1|749905.1|30
1645016570000|2022-02-16 13:02:50|750919.2|749919.2|751021.5|750021.5|751023.3|750023.3|750913.2|749913.2|28
1645016580000|2022-02-16 13:03:00|751018.8|750018.8|751008.4|750008.4|751027.4|750027.4|750960.8|749960.8|34
1645016590000|2022-02-16 13:03:10|751016.1|750016.1|751071.6|750071.6|751114.2|750114.2|751012|750012|29
1645016600000|2022-02-16 13:03:20|751100|750100|751087.8|750087.8|751120.2|750120.2|751045.8|750045.8|25
1645016610000|2022-02-16 13:03:30|751081.2|750081.2|751091.3|750091.3|751109.4|750109.4|751064|750064|24
1645016620000|2022-02-16 13:03:40|751139.3|750139.3|751180.9|750180.9|751180.9|750180.9|751110.9|750110.9|31
1645016630000|2022-02-16 13:03:50|751191.3|750191.3|751170.5|750170.5|751197.1|750197.1|751154.8|750154.8|22
1645016640000|2022-02-16 13:04:00|751170.3|750170.3|751164.5|750164.5|751173.2|750173.2|751161|750161|19
1645016650000|2022-02-16 13:04:10|751165.6|750165.6|751085.6|750085.6|751189.8|750189.8|751085.6|750085.6|27
1645016660000|2022-02-16 13:04:20|751084.3|750084.3|750961.4|749961.4|751105.5|750105.5|750956.2|749956.2|31
1645016670000|2022-02-16 13:04:30|750981|749981|750972.6|749972.6|750982.8|749982.8|750956.2|749956.2|28
1645016680000|2022-02-16 13:04:40|750968.5|749968.5|750988.5|749988.5|751017.7|750017.7|750941.7|749941.7|30
1645016690000|2022-02-16 13:04:50|750978|749978|750977.5|749977.5|751003.2|750003.2|750974.1|749974.1|32
1645016700000|2022-02-16 13:05:00|750976|749976|750902.7|749902.7|751027.7|750027.7|750902.7|749902.7|36
1645016710000|2022-02-16 13:05:10|750892.2|749892.2|750876.1|749876.1|750956.1|749956.1|750833.6|749833.6|36
1645016720000|2022-02-16 13:05:20|750865.6|749865.6|750889.7|749889.7|750902.4|749902.4|750830.4|749830.4|36
1645016730000|2022-02-16 13:05:30|750895.6|749895.6|750843.8|749843.8|750897.1|749897.1|750821.3|749821.3|34
1645016740000|2022-02-16 13:05:40|750844.6|749844.6|750852.2|749852.2|750865.3|749865.3|750840.5|749840.5|29
1645016750000|2022-02-16 13:05:50|750833.6|749833.6|750853|749853|750859.9|749859.9|750812.1|749812.1|34
1645016760000|2022-02-16 13:06:00|750856.6|749856.6|750770.7|749770.7|750856.6|749856.6|750742|749742|35
1645016770000|2022-02-16 13:06:10|750786.8|749786.8|750995.9|749995.9|751032.5|750032.5|750786.8|749786.8|36
1645016780000|2022-02-16 13:06:20|750909.8|749909.8|750986|749986|750992|749992|750909.8|749909.8|28
1645016790000|2022-02-16 13:06:30|750974.1|749974.1|750916.3|749916.3|750974.1|749974.1|750916.3|749916.3|31
1645016800000|2022-02-16 13:06:40|750918.3|749918.3|750951.9|749951.9|750951.9|749951.9|750905|749905|35
1645016810000|2022-02-16 13:06:50|751019.4|750019.4|751094.1|750094.1|751107.2|750107.2|751019.4|750019.4|31
1645016820000|2022-02-16 13:07:00|751096.1|750096.1|751122.8|750122.8|751129|750129|751082|750082|32
1645016830000|2022-02-16 13:07:10|751125.5|750125.5|751099.1|750099.1|751125.5|750125.5|751073.3|750073.3|30
1645016840000|2022-02-16 13:07:20|751099.4|750099.4|751098.5|750098.5|751106.3|750106.3|751085.8|750085.8|23
1645016850000|2022-02-16 13:07:30|751094.8|750094.8|751112.2|750112.2|751115.7|750115.7|751045.4|750045.4|22
1645016860000|2022-02-16 13:07:40|751114.5|750114.5|751137|750137|751137|750137|751066.2|750066.2|25
1645016870000|2022-02-16 13:07:50|751135.2|750135.2|751156.4|750156.4|751164|750164|751130.1|750130.1|27
1645016880000|2022-02-16 13:08:00|751154.8|750154.8|751173.8|750173.8|751175.1|750175.1|751154.4|750154.4|18
1645016890000|2022-02-16 13:08:10|751178.9|750178.9|751160.8|750160.8|751178.9|750178.9|751159.5|750159.5|19
1645016900000|2022-02-16 13:08:20|751161.6|750161.6|751263.4|750263.4|751277.2|750277.2|751151.2|750151.2|22
1645016910000|2022-02-16 13:08:30|751262.9|750262.9|751252.3|750252.3|751266.8|750266.8|751251.6|750251.6|19
1645016920000|2022-02-16 13:08:40|751257.7|750257.7|751133.8|750133.8|751271.7|750271.7|751063.3|750063.3|30
1645016930000|2022-02-16 13:08:50|751146.7|750146.7|751144|750144|751153.8|750153.8|751130.8|750130.8|24
1645016940000|2022-02-16 13:09:00|751138.4|750138.4|751202.3|750202.3|751202.3|750202.3|751115.6|750115.6|31
1645016950000|2022-02-16 13:09:10|751188.6|750188.6|751240.8|750240.8|751255.3|750255.3|751188.6|750188.6|28
1645016960000|2022-02-16 13:09:20|751261|750261|751244.6|750244.6|751264.8|750264.8|751239.7|750239.7|27
1645016970000|2022-02-16 13:09:30|751245.7|750245.7|751188.9|750188.9|751255.8|750255.8|751180.7|750180.7|31
1645016980000|2022-02-16 13:09:40|751192.7|750192.7|751203.2|750203.2|751208|750208|751174.1|750174.1|24
1645016990000|2022-02-16 13:09:50|751209.3|750209.3|751194.1|750194.1|751209.3|750209.3|751174.7|750174.7|28
1645017000000|2022-02-16 13:10:00|751198.4|750198.4|751146.6|750146.6|751198.4|750198.4|751146.6|750146.6|25
1645017010000|2022-02-16 13:10:10|751158.7|750158.7|751120.4|750120.4|751175.5|750175.5|751108.7|750108.7|29
1645017020000|2022-02-16 13:10:20|751123|750123|751108|750108|751163.5|750163.5|751031.3|750031.3|31
1645017030000|2022-02-16 13:10:30|751109.9|750109.9|751125.8|750125.8|751144|750144|751087.5|750087.5|28
1645017040000|2022-02-16 13:10:40|751125.5|750125.5|751172|750172|751194.6|750194.6|751107.6|750107.6|31
1645017050000|2022-02-16 13:10:50|751172.7|750172.7|751167.7|750167.7|751173.7|750173.7|751158.9|750158.9|29
1645017060000|2022-02-16 13:11:00|751166.3|750166.3|751240|750240|751255.8|750255.8|751153.6|750153.6|25
1645017070000|2022-02-16 13:11:10|751240.6|750240.6|751232.6|750232.6|751256.6|750256.6|751228.5|750228.5|26
1645017080000|2022-02-16 13:11:20|751233.5|750233.5|751245.2|750245.2|751245.2|750245.2|751214.5|750214.5|21
1645017090000|2022-02-16 13:11:30|751244.3|750244.3|751235|750235|751244.3|750244.3|751216.3|750216.3|23
1645017100000|2022-02-16 13:11:40|751231.6|750231.6|751195.1|750195.1|751234.3|750234.3|751184.2|750184.2|21
1645017110000|2022-02-16 13:11:50|751192.5|750192.5|751185.3|750185.3|751200.1|750200.1|751182.7|750182.7|24
1645017120000|2022-02-16 13:12:00|751181.9|750181.9|751236|750236|751236.6|750236.6|751174.5|750174.5|26
1645017130000|2022-02-16 13:12:10|751218.8|750218.8|751214.5|750214.5|751242.5|750242.5|751187.4|750187.4|31
1645017140000|2022-02-16 13:12:20|751216.4|750216.4|751125.5|750125.5|751218.2|750218.2|751125.5|750125.5|28
1645017150000|2022-02-16 13:12:30|751120.4|750120.4|751207.8|750207.8|751207.8|750207.8|751114.4|750114.4|20
1645017160000|2022-02-16 13:12:40|751208.8|750208.8|751169.8|750169.8|751208.8|750208.8|751148.1|750148.1|22
1645017170000|2022-02-16 13:12:50|751130.6|750130.6|751120.2|750120.2|751137.1|750137.1|751113.4|750113.4|27
1645017180000|2022-02-16 13:13:00|751123.4|750123.4|751159.4|750159.4|751169.2|750169.2|751115.2|750115.2|31
1645017190000|2022-02-16 13:13:10|751158.7|750158.7|751161.8|750161.8|751162.4|750162.4|751117.6|750117.6|28
1645017200000|2022-02-16 13:13:20|751163.8|750163.8|751160|750160|751168.9|750168.9|751153.4|750153.4|13
1645017210000|2022-02-16 13:13:30|751154.9|750154.9|751139.2|750139.2|751159.5|750159.5|751139.2|750139.2|25
1645017220000|2022-02-16 13:13:40|751132.1|750132.1|751128|750128|751137.9|750137.9|751115.7|750115.7|19
1645017230000|2022-02-16 13:13:50|751128.8|750128.8|751134|750134|751136.5|750136.5|751127.2|750127.2|25
1645017240000|2022-02-16 13:14:00|751137|750137|751211.4|750211.4|751224.7|750224.7|751086.4|750086.4|30
1645017250000|2022-02-16 13:14:10|751216.3|750216.3|751186.8|750186.8|751216.3|750216.3|751178.4|750178.4|33
1645017260000|2022-02-16 13:14:20|751186.3|750186.3|751174.6|750174.6|751194.2|750194.2|751159|750159|12
1645017270000|2022-02-16 13:14:30|751179.7|750179.7|751171.8|750171.8|751181.3|750181.3|751167.3|750167.3|15
1645017280000|2022-02-16 13:14:40|751172.1|750172.1|751263.7|750263.7|751284.7|750284.7|751123.1|750123.1|26
1645017290000|2022-02-16 13:14:50|751262.6|750262.6|751242.1|750242.1|751279.1|750279.1|751242.1|750242.1|22
1645017300000|2022-02-16 13:15:00|751226.9|750226.9|751289.4|750289.4|751306.8|750306.8|751226.9|750226.9|30
1645017310000|2022-02-16 13:15:10|751296.4|750296.4|751371.9|750371.9|751372.4|750372.4|751287.7|750287.7|27
1645017320000|2022-02-16 13:15:20|751390.6|750390.6|751357.4|750357.4|751476.4|750476.4|751352.4|750352.4|36
1645017330000|2022-02-16 13:15:30|751358.7|750358.7|751454.9|750454.9|751464.2|750464.2|751343.1|750343.1|29
1645017340000|2022-02-16 13:15:40|751455.4|750455.4|751485.4|750485.4|751491.5|750491.5|751444.7|750444.7|29
1645017350000|2022-02-16 13:15:50|751488.3|750488.3|751405.1|750405.1|751489.5|750489.5|751392.3|750392.3|34
1645017360000|2022-02-16 13:16:00|751380.3|750380.3|751466.8|750466.8|751488.5|750488.5|751380.3|750380.3|37
1645017370000|2022-02-16 13:16:10|751460.7|750460.7|751465.4|750465.4|751484.1|750484.1|751460.7|750460.7|27
1645017380000|2022-02-16 13:16:20|751464.9|750464.9|751470.2|750470.2|751483.6|750483.6|751454.4|750454.4|28
1645017390000|2022-02-16 13:16:30|751471.1|750471.1|751471.8|750471.8|751482.9|750482.9|751461.4|750461.4|26
1645017400000|2022-02-16 13:16:40|751471.1|750471.1|751365.5|750365.5|751479.1|750479.1|751365.5|750365.5|30
1645017410000|2022-02-16 13:16:50|751353|750353|751320.7|750320.7|751360.3|750360.3|751320.4|750320.4|29
1645017420000|2022-02-16 13:17:00|751329.8|750329.8|751289.9|750289.9|751329.8|750329.8|751238.6|750238.6|30
1645017430000|2022-02-16 13:17:10|751287.4|750287.4|751321|750321|751321|750321|751272.7|750272.7|26
1645017440000|2022-02-16 13:17:20|751331.2|750331.2|751313.5|750313.5|751331.2|750331.2|751276.8|750276.8|19
1645017450000|2022-02-16 13:17:30|751313.9|750313.9|751353.5|750353.5|751353.5|750353.5|751303|750303|19
1645017460000|2022-02-16 13:17:40|751388.5|750388.5|751346.7|750346.7|751389.1|750389.1|751341.9|750341.9|29
1645017470000|2022-02-16 13:17:50|751346.8|750346.8|751335.2|750335.2|751355.5|750355.5|751335.2|750335.2|26
1645017480000|2022-02-16 13:18:00|751335.4|750335.4|751317.3|750317.3|751335.4|750335.4|751303.7|750303.7|28
1645017490000|2022-02-16 13:18:10|751313.1|750313.1|751173|750173|751313.1|750313.1|751166.9|750166.9|27
1645017500000|2022-02-16 13:18:20|751170.7|750170.7|751173.1|750173.1|751173.1|750173.1|751108|750108|25
1645017510000|2022-02-16 13:18:30|751181.9|750181.9|751147.1|750147.1|751185.5|750185.5|751139.1|750139.1|31
1645017520000|2022-02-16 13:18:40|751147.6|750147.6|751139.3|750139.3|751147.6|750147.6|751135.6|750135.6|21
1645017530000|2022-02-16 13:18:50|751139|750139|751088.8|750088.8|751139|750139|751054|750054|30
1645017540000|2022-02-16 13:19:00|751081|750081|751042|750042|751081|750081|751041.1|750041.1|25
1645017550000|2022-02-16 13:19:10|751027.7|750027.7|750847.2|749847.2|751036.8|750036.8|750841.8|749841.8|30
1645017560000|2022-02-16 13:19:20|750852.4|749852.4|750711.7|749711.7|750853.5|749853.5|750679.8|749679.8|36
1645017570000|2022-02-16 13:19:30|750709.1|749709.1|750795.9|749795.9|750851.6|749851.6|750706.5|749706.5|34
1645017580000|2022-02-16 13:19:40|750793.8|749793.8|750845.1|749845.1|750849.1|749849.1|750781.2|749781.2|32
1645017590000|2022-02-16 13:19:50|750845.4|749845.4|750832.8|749832.8|750852.5|749852.5|750830.2|749830.2|25
1645017600000|2022-02-16 13:20:00|750829.5|749829.5|750821.9|749821.9|750830.5|749830.5|750814.4|749814.4|20
1645017610000|2022-02-16 13:20:10|750821.7|749821.7|750815.9|749815.9|750840|749840|750813.4|749813.4|27
1645017620000|2022-02-16 13:20:20|750816|749816|750842.6|749842.6|750857.6|749857.6|750814.6|749814.6|29
1645017630000|2022-02-16 13:20:30|750842.3|749842.3|750972.3|749972.3|750972.5|749972.5|750802.8|749802.8|33
1645017640000|2022-02-16 13:20:40|750975.8|749975.8|750912.4|749912.4|750975.8|749975.8|750904.6|749904.6|30
1645017650000|2022-02-16 13:20:50|750914.3|749914.3|750925.2|749925.2|750962.2|749962.2|750913|749913|31
1645017660000|2022-02-16 13:21:00|750924.5|749924.5|750859|749859|750968.9|749968.9|750840.2|749840.2|36
1645017670000|2022-02-16 13:21:10|750842.8|749842.8|750850|749850|750868.7|749868.7|750839|749839|29
1645017680000|2022-02-16 13:21:20|750848.8|749848.8|750853.1|749853.1|750863.2|749863.2|750827.3|749827.3|25
1645017690000|2022-02-16 13:21:30|750851.5|749851.5|750897.6|749897.6|750923.1|749923.1|750831|749831|20
1645017700000|2022-02-16 13:21:40|750894|749894|750849.7|749849.7|750948.6|749948.6|750835|749835|26
1645017710000|2022-02-16 13:21:50|750850.1|749850.1|750978.2|749978.2|750997.2|749997.2|750834.5|749834.5|30
1645017720000|2022-02-16 13:22:00|750997.2|749997.2|750990.2|749990.2|751004.2|750004.2|750929.3|749929.3|31
1645017730000|2022-02-16 13:22:10|750988.4|749988.4|751043.3|750043.3|751043.3|750043.3|750988.4|749988.4|26
1645017740000|2022-02-16 13:22:20|750969.6|749969.6|751068.8|750068.8|751095.2|750095.2|750960|749960|33
1645017750000|2022-02-16 13:22:30|751066.6|750066.6|751123.6|750123.6|751146|750146|751022.1|750022.1|29
1645017760000|2022-02-16 13:22:40|751128.1|750128.1|751120|750120|751128.1|750128.1|751096.2|750096.2|27
1645017770000|2022-02-16 13:22:50|751116.9|750116.9|751166.7|750166.7|751201|750201|751055.5|750055.5|30
1645017780000|2022-02-16 13:23:00|751165.8|750165.8|751171.6|750171.6|751193.7|750193.7|751165.8|750165.8|30
1645017790000|2022-02-16 13:23:10|751171.7|750171.7|751093.3|750093.3|751171.7|750171.7|751093.3|750093.3|31
1645017800000|2022-02-16 13:23:20|751091.8|750091.8|751084.3|750084.3|751121.5|750121.5|751010.4|750010.4|37
1645017810000|2022-02-16 13:23:30|751084.4|750084.4|751022|750022|751092.5|750092.5|751010.8|750010.8|33
1645017820000|2022-02-16 13:23:40|751027.6|750027.6|750981.5|749981.5|751045.1|750045.1|750979.5|749979.5|34
1645017830000|2022-02-16 13:23:50|750978|749978|750918.5|749918.5|750998.3|749998.3|750918.5|749918.5|30
1645017840000|2022-02-16 13:24:00|750917.3|749917.3|750821.1|749821.1|750943.8|749943.8|750794.7|749794.7|31
1645017850000|2022-02-16 13:24:10|750811.8|749811.8|750692|749692|750812.4|749812.4|750685.4|749685.4|32
1645017860000|2022-02-16 13:24:20|750689.9|749689.9|750662|749662|750722|749722|750633.3|749633.3|39
1645017870000|2022-02-16 13:24:30|750690.2|749690.2|750665.4|749665.4|750690.2|749690.2|750663.2|749663.2|34
1645017880000|2022-02-16 13:24:40|750667.7|749667.7|750471.5|749471.5|750682.2|749682.2|750287|749287|33
1645017890000|2022-02-16 13:24:50|750478|749478|750515.2|749515.2|750550|749550|750469.5|749469.5|40
1645017900000|2022-02-16 13:25:00|750523.1|749523.1|750527.9|749527.9|750545.7|749545.7|750470.5|749470.5|31
1645017910000|2022-02-16 13:25:10|750523.2|749523.2|750516.7|749516.7|750580.7|749580.7|750512.7|749512.7|36
1645017920000|2022-02-16 13:25:20|750512.5|749512.5|750525.8|749525.8|750534.3|749534.3|750505.8|749505.8|37
1645017930000|2022-02-16 13:25:30|750524.8|749524.8|750532.2|749532.2|750537.4|749537.4|750519.3|749519.3|30
1645017940000|2022-02-16 13:25:40|750531.7|749531.7|750675.9|749675.9|750697.7|749697.7|750531.7|749531.7|37
1645017950000|2022-02-16 13:25:50|750675|749675|750678.8|749678.8|750681.6|749681.6|750663.4|749663.4|30
1645017960000|2022-02-16 13:26:00|750674.9|749674.9|750701.6|749701.6|750726.6|749726.6|750656.6|749656.6|30
1645017970000|2022-02-16 13:26:10|750702.4|749702.4|750680.7|749680.7|750707|749707|750670|749670|29
1645017980000|2022-02-16 13:26:20|750681.1|749681.1|750793.9|749793.9|750798.8|749798.8|750675.4|749675.4|28
1645017990000|2022-02-16 13:26:30|750790.7|749790.7|750838.4|749838.4|750838.4|749838.4|750790.7|749790.7|29
1645018000000|2022-02-16 13:26:40|750840.6|749840.6|751009.4|750009.4|751056.7|750056.7|750834.3|749834.3|38
1645018010000|2022-02-16 13:26:50|750943.5|749943.5|750983.5|749983.5|750983.6|749983.6|750943.2|749943.2|32
1645018020000|2022-02-16 13:27:00|750989.1|749989.1|751093.5|750093.5|751106.9|750106.9|750978.7|749978.7|33
1645018030000|2022-02-16 13:27:10|751118.8|750118.8|751201.3|750201.3|751209.5|750209.5|751115.5|750115.5|33
1645018040000|2022-02-16 13:27:20|751184.1|750184.1|751178.3|750178.3|751235.8|750235.8|751178.3|750178.3|26
1645018050000|2022-02-16 13:27:30|751176.5|750176.5|751168.4|750168.4|751180.1|750180.1|751166|750166|21
1645018060000|2022-02-16 13:27:40|751169.3|750169.3|751084.5|750084.5|751175.2|750175.2|751066.6|750066.6|25
1645018070000|2022-02-16 13:27:50|751072.6|750072.6|751134.7|750134.7|751149.9|750149.9|751046.7|750046.7|27
1645018080000|2022-02-16 13:28:00|751133.2|750133.2|751147.3|750147.3|751158.8|750158.8|751133.2|750133.2|18
1645018090000|2022-02-16 13:28:10|751155.5|750155.5|751192.6|750192.6|751195.4|750195.4|751135.9|750135.9|22
1645018100000|2022-02-16 13:28:20|751184.6|750184.6|751240.6|750240.6|751240.6|750240.6|751182.4|750182.4|24
1645018110000|2022-02-16 13:28:30|751243.3|750243.3|751298.8|750298.8|751344.6|750344.6|751235.6|750235.6|27
1645018120000|2022-02-16 13:28:40|751308.3|750308.3|751311.4|750311.4|751325.6|750325.6|751279|750279|25
1645018130000|2022-02-16 13:28:50|751306.8|750306.8|751253.1|750253.1|751306.8|750306.8|751229.9|750229.9|29
1645018140000|2022-02-16 13:29:00|751252.3|750252.3|751766.5|749766.5|751766.5|750260.4|751221.3|749766.5|16
1645018150000|2022-02-16 13:29:10|751258.7|750258.7|751299|750299|751801.7|750332.7|751225.9|749801.7|30
1645018160000|2022-02-16 13:29:20|751295.9|750295.9|751235.1|750235.1|751295.9|750295.9|751217.2|750217.2|35
1645018170000|2022-02-16 13:29:30|751265.9|750265.9|751208|750208|751273.2|750273.2|751203.3|750203.3|32
1645018180000|2022-02-16 13:29:40|751204.3|750204.3|751157.7|750157.7|751257.4|750257.4|751157.7|750157.7|35
1645018190000|2022-02-16 13:29:50|751688.9|749688.9|751757.6|749757.6|751771.3|749771.3|751654.9|749654.9|30
1645018200000|2022-02-16 13:30:00|751795.1|749795.1|751738.3|749738.3|751795.1|749795.1|751704.1|749704.1|34
1645018210000|2022-02-16 13:30:10|751736.6|749736.6|751932.5|749932.5|751993.7|750419.8|751408.9|749716|35
1645018220000|2022-02-16 13:30:20|751942.8|749942.8|751902.8|750902.8|752393.7|750902.8|751370.3|749896.3|33
1645018230000|2022-02-16 13:30:30|751912.3|750912.3|751825.3|750825.3|752600|751068.6|751819.8|750486.2|40
1645018240000|2022-02-16 13:30:40|751821.2|750821.2|751704.9|750704.9|752383.8|750870|751676|750110|35
1645018250000|2022-02-16 13:30:50|751639|750639|751368.8|750368.8|751912|750657.6|751363.2|749912|35
1645018260000|2022-02-16 13:31:00|751325.5|750325.5|751354|750354|751864.8|750372.1|751290|749828.6|36
1645018270000|2022-02-16 13:31:10|751268.5|750268.5|751421.7|750421.7|751872.9|750457|751268.5|749843.9|37
1645018280000|2022-02-16 13:31:20|751434.7|750434.7|751429.8|750429.8|751481.8|750481.8|751422.3|750422.3|35
1645018290000|2022-02-16 13:31:30|751433.6|750433.6|751337.9|750337.9|751438.2|750438.2|751321.3|750321.3|33
1645018300000|2022-02-16 13:31:40|751334.5|750334.5|751275.1|750275.1|751334.8|750334.8|751184.8|750184.8|36
1645018310000|2022-02-16 13:31:50|751288.6|750288.6|751037.4|750037.4|751313.8|750313.8|751037.4|750037.4|39
1645018320000|2022-02-16 13:32:00|751043|750043|750705.8|749705.8|751298.2|750103.8|750677.8|749295.6|38
1645018330000|2022-02-16 13:32:10|750721.5|749721.5|750838.7|749838.7|750857.6|749857.6|750721.5|749721.5|36
1645018340000|2022-02-16 13:32:20|750863.1|749863.1|751021.3|750021.3|751044.8|750044.8|750863.1|749863.1|38
1645018350000|2022-02-16 13:32:30|751027.4|750027.4|750934.8|749934.8|751067.6|750067.6|750931.8|749931.8|37
1645018360000|2022-02-16 13:32:40|750927.1|749927.1|751016.6|750016.6|751016.6|750016.6|750913.1|749913.1|32
1645018370000|2022-02-16 13:32:50|751031.5|750031.5|751137|750137|751137|750137|750954.6|749954.6|37
1645018380000|2022-02-16 13:33:00|751137.4|750137.4|751066.7|750066.7|751218.7|750218.7|750998.2|749998.2|38
1645018390000|2022-02-16 13:33:10|751058.4|750058.4|751047|750047|751068.3|750068.3|751034.1|750034.1|34
1645018400000|2022-02-16 13:33:20|751051.1|750051.1|751039|750039|751084.1|750084.1|751029.6|750029.6|31
1645018410000|2022-02-16 13:33:30|751040.5|750040.5|751032.5|750032.5|751070.5|750070.5|751032.1|750032.1|34
1645018420000|2022-02-16 13:33:40|751046.6|750046.6|751064.7|750064.7|751064.7|750064.7|750927.2|749927.2|37
1645018430000|2022-02-16 13:33:50|751040.4|750040.4|751015.7|750015.7|751068|750068|750970.9|749970.9|35
1645018440000|2022-02-16 13:34:00|751012.3|750012.3|750913.4|749913.4|751015.5|750015.5|750913.4|749913.4|27
1645018450000|2022-02-16 13:34:10|750928.9|749928.9|750747.9|749747.9|750928.9|749928.9|750747.9|749747.9|35
1645018460000|2022-02-16 13:34:20|750742.5|749742.5|750884.4|749884.4|750928.3|749928.3|750735.2|749735.2|36
1645018470000|2022-02-16 13:34:30|750893.2|749893.2|750835.9|749835.9|750900.4|749900.4|750833.5|749833.5|25
1645018480000|2022-02-16 13:34:40|750843.9|749843.9|750780.7|749780.7|750874|749874|750778.2|749778.2|36
1645018490000|2022-02-16 13:34:50|750794.9|749794.9|750783|749783|750821.5|749821.5|750729.2|749729.2|30
1645018500000|2022-02-16 13:35:00|750772.1|749772.1|750873.5|749873.5|750980.7|749980.7|750763.5|749763.5|37
1645018510000|2022-02-16 13:35:10|750870.2|749870.2|750949.9|749949.9|751000.2|750000.2|750870.2|749870.2|37
1645018520000|2022-02-16 13:35:20|750962.3|749962.3|750889.4|749889.4|750966.5|749966.5|750866.6|749866.6|35
1645018530000|2022-02-16 13:35:30|750887.4|749887.4|750826.5|749826.5|750907.6|749907.6|750811.1|749811.1|31
1645018540000|2022-02-16 13:35:40|750804.5|749804.5|750684.1|749684.1|750804.5|749804.5|750682|749682|37
1645018550000|2022-02-16 13:35:50|750685.3|749685.3|750676.6|749676.6|750689.4|749689.4|750481.7|749481.7|38
1645018560000|2022-02-16 13:36:00|750666.7|749666.7|750685.6|749685.6|750694.2|749694.2|750644|749644|36
1645018570000|2022-02-16 13:36:10|750682.2|749682.2|750758.3|749758.3|750775.1|749775.1|750682.2|749682.2|33
1645018580000|2022-02-16 13:36:20|750760.2|749760.2|750486.5|749486.5|750760.2|749760.2|750478.1|749478.1|34
1645018590000|2022-02-16 13:36:30|750486.2|749486.2|750604.1|749604.1|750604.1|749604.1|750482.1|749482.1|35
1645018600000|2022-02-16 13:36:40|750606.4|749606.4|750644.2|749644.2|750662.7|749662.7|750577.9|749577.9|27
1645018610000|2022-02-16 13:36:50|750632.1|749632.1|750639.3|749639.3|750657.9|749657.9|750615.8|749615.8|30
1645018620000|2022-02-16 13:37:00|750639.7|749639.7|750681.6|749681.6|750692.7|749692.7|750633.7|749633.7|22
1645018630000|2022-02-16 13:37:10|750678.3|749678.3|750690.2|749690.2|750695.9|749695.9|750672.7|749672.7|30
1645018640000|2022-02-16 13:37:20|750691.2|749691.2|750878.2|749878.2|750882|749882|750688.7|749688.7|34
1645018650000|2022-02-16 13:37:30|750879.5|749879.5|750853.2|749853.2|750879.5|749879.5|750819.8|749819.8|31
1645018660000|2022-02-16 13:37:40|750833.1|749833.1|750730.7|749730.7|750858.6|749858.6|750702.5|749702.5|34
1645018670000|2022-02-16 13:37:50|750725.3|749725.3|750698.6|749698.6|750764.3|749764.3|750655|749655|35
1645018680000|2022-02-16 13:38:00|750697.6|749697.6|750576.9|749576.9|750712.5|749712.5|750541|749541|38
1645018690000|2022-02-16 13:38:10|750563.7|749563.7|750712.9|749712.9|750734.3|749734.3|750548.3|749548.3|37
1645018700000|2022-02-16 13:38:20|750708.5|749708.5|750745.3|749745.3|750773.6|749773.6|750695.2|749695.2|34
1645018710000|2022-02-16 13:38:30|750734|749734|750713.5|749713.5|750750.8|749750.8|750706.8|749706.8|33
1645018720000|2022-02-16 13:38:40|750707.2|749707.2|750807.8|749807.8|750853.4|749853.4|750707.2|749707.2|33
1645018730000|2022-02-16 13:38:50|750830.6|749830.6|750837.3|749837.3|750837.3|749837.3|750808.6|749808.6|27
1645018740000|2022-02-16 13:39:00|750830.7|749830.7|750903.8|749903.8|750928|749928|750830.7|749830.7|35
1645018750000|2022-02-16 13:39:10|750905.9|749905.9|750922.7|749922.7|750922.7|749922.7|750887.6|749887.6|33
1645018760000|2022-02-16 13:39:20|750924.4|749924.4|750916.7|749916.7|750924.6|749924.6|750910.7|749910.7|26
1645018770000|2022-02-16 13:39:30|750918|749918|750906.5|749906.5|750918|749918|750895.6|749895.6|24
1645018780000|2022-02-16 13:39:40|750905.9|749905.9|750915.8|749915.8|750935.6|749935.6|750899|749899|25
1645018790000|2022-02-16 13:39:50|750916.6|749916.6|750918.3|749918.3|750930.8|749930.8|750916.6|749916.6|17
1645018800000|2022-02-16 13:40:00|750915.2|749915.2|751101.2|750101.2|751118.2|750118.2|750915.2|749915.2|34
1645018810000|2022-02-16 13:40:10|751115.8|750115.8|751105.7|750105.7|751139.5|750139.5|751098.4|750098.4|30
1645018820000|2022-02-16 13:40:20|751099.6|750099.6|751009.5|750009.5|751161.5|750161.5|750978.4|749978.4|36
1645018830000|2022-02-16 13:40:30|751011.5|750011.5|751029.2|750029.2|751065.9|750065.9|750996.8|749996.8|25
1645018840000|2022-02-16 13:40:40|751040.3|750040.3|751045.4|750045.4|751069.2|750069.2|751010.9|750010.9|35
1645018850000|2022-02-16 13:40:50|751011.2|750011.2|751067.8|750067.8|751067.8|750067.8|751011.1|750011.1|28
1645018860000|2022-02-16 13:41:00|751058.1|750058.1|751044.8|750044.8|751068.9|750068.9|751037.9|750037.9|35
1645018870000|2022-02-16 13:41:10|751070.7|750070.7|751074.7|750074.7|751074.7|750074.7|751040.3|750040.3|31
1645018880000|2022-02-16 13:41:20|751076.3|750076.3|751073.7|750073.7|751169.8|750169.8|751067.2|750067.2|30
1645018890000|2022-02-16 13:41:30|751074.4|750074.4|751021.3|750021.3|751074.4|750074.4|750986.7|749986.7|35
1645018900000|2022-02-16 13:41:40|751016.8|750016.8|751021.2|750021.2|751029.7|750029.7|751010|750010|22
1645018910000|2022-02-16 13:41:50|751020.9|750020.9|751008.8|750008.8|751050.4|750050.4|751008.8|750008.8|33
1645018920000|2022-02-16 13:42:00|751015.5|750015.5|750850.8|749850.8|751015.5|750015.5|750843.6|749843.6|35
1645018930000|2022-02-16 13:42:10|750851.7|749851.7|751067.2|750067.2|751076.9|750076.9|750846.1|749846.1|35
1645018940000|2022-02-16 13:42:20|751065|750065|750825.2|749825.2|751065|750065|750805.8|749805.8|37
1645018950000|2022-02-16 13:42:30|750828.2|749828.2|750821.8|749821.8|750845.1|749845.1|750815.7|749815.7|38
1645018960000|2022-02-16 13:42:40|750819.8|749819.8|750954.3|749954.3|750963.5|749963.5|750773.9|749773.9|32
1645018970000|2022-02-16 13:42:50|750955.8|749955.8|750997.8|749997.8|751004|750004|750939.5|749939.5|31
1645018980000|2022-02-16 13:43:00|750996.7|749996.7|751241|750241|751256.7|750256.7|750993.4|749993.4|36
1645018990000|2022-02-16 13:43:10|751241.8|750241.8|751323.9|750323.9|751342.1|750342.1|751241.8|750241.8|35
1645019000000|2022-02-16 13:43:20|751325.8|750325.8|751456.2|750456.2|751456.2|750456.2|751288.1|750288.1|36
1645019010000|2022-02-16 13:43:30|751451.7|750451.7|751458.4|750458.4|751469.4|750469.4|751447.3|750447.3|32
1645019020000|2022-02-16 13:43:40|751455|750455|751446.2|750446.2|751494|750494|751446.2|750446.2|28
1645019030000|2022-02-16 13:43:50|751443.2|750443.2|751404.3|750404.3|751458.9|750458.9|751404.3|750404.3|38
1645019040000|2022-02-16 13:44:00|751404.7|750404.7|751420.4|750420.4|751432.2|750432.2|751404.7|750404.7|33
1645019050000|2022-02-16 13:44:10|751419.6|750419.6|751480.5|750480.5|751480.5|750480.5|751387|750387|34
1645019060000|2022-02-16 13:44:20|751475.8|750475.8|751480.9|750480.9|751492.8|750492.8|751469.1|750469.1|29
1645019070000|2022-02-16 13:44:30|751488.6|750488.6|751554.1|750554.1|751561.6|750561.6|751475.1|750475.1|29
1645019080000|2022-02-16 13:44:40|751559|750559|751598.2|750598.2|751615.3|750615.3|751521.7|750521.7|29
1645019090000|2022-02-16 13:44:50|751598.4|750598.4|751652.4|750652.4|751661.7|750661.7|751598.4|750598.4|25
1645019100000|2022-02-16 13:45:00|751622.9|750622.9|751590.8|750590.8|751643.8|750643.8|751554.7|750554.7|35
1645019110000|2022-02-16 13:45:10|751600.1|750600.1|751480.4|750480.4|751600.1|750600.1|751479.5|750479.5|36
1645019120000|2022-02-16 13:45:20|751475.1|750475.1|751505.1|750505.1|751505.1|750505.1|751428.2|750428.2|33
1645019130000|2022-02-16 13:45:30|751538.8|750538.8|751473.6|750473.6|751553.6|750553.6|751461.8|750461.8|30
1645019140000|2022-02-16 13:45:40|751471.2|750471.2|751439.7|750439.7|751502|750502|751439.7|750439.7|28
1645019150000|2022-02-16 13:45:50|751442.7|750442.7|751471.2|750471.2|751488.8|750488.8|751431.1|750431.1|26
1645019160000|2022-02-16 13:46:00|751476.7|750476.7|751481.7|750481.7|751517.3|750517.3|751461|750461|26
1645019170000|2022-02-16 13:46:10|751472.2|750472.2|751303.2|750303.2|751476.2|750476.2|751303.2|750303.2|32
1645019180000|2022-02-16 13:46:20|751298.1|750298.1|751308.7|750308.7|751313.6|750313.6|751266.6|750266.6|32
1645019190000|2022-02-16 13:46:30|751309.8|750309.8|751314.7|750314.7|751357.7|750357.7|751285.4|750285.4|32
1645019200000|2022-02-16 13:46:40|751315.2|750315.2|751349.4|750349.4|751364.6|750364.6|751291|750291|29
1645019210000|2022-02-16 13:46:50|751352.9|750352.9|751293.9|750293.9|751387.3|750387.3|751293.9|750293.9|34
1645019220000|2022-02-16 13:47:00|751315.7|750315.7|751221.5|750221.5|751315.7|750315.7|751210.9|750210.9|31
1645019230000|2022-02-16 13:47:10|751228.8|750228.8|751250.3|750250.3|751250.3|750250.3|751217.7|750217.7|27
1645019240000|2022-02-16 13:47:20|751237.5|750237.5|751261.2|750261.2|751264.3|750264.3|751236.9|750236.9|24
1645019250000|2022-02-16 13:47:30|751271.6|750271.6|751284.9|750284.9|751307.1|750307.1|751230|750230|37
1645019260000|2022-02-16 13:47:40|751275.1|750275.1|751232.9|750232.9|751298|750298|751232.9|750232.9|29
1645019270000|2022-02-16 13:47:50|751228.9|750228.9|751248.9|750248.9|751295.2|750295.2|751194.1|750194.1|34
1645019280000|2022-02-16 13:48:00|751208.2|750208.2|751155.8|750155.8|751273.6|750273.6|751154.8|750154.8|39
1645019290000|2022-02-16 13:48:10|751172.4|750172.4|751232.3|750232.3|751283.8|750283.8|751161.3|750161.3|36
1645019300000|2022-02-16 13:48:20|751236.1|750236.1|751258|750258|751264.8|750264.8|751221|750221|33
1645019310000|2022-02-16 13:48:30|751283.2|750283.2|751565.9|750565.9|751565.9|750565.9|751283.2|750283.2|38
1645019320000|2022-02-16 13:48:40|751585.1|750585.1|751995.7|750995.7|751998.2|750998.2|751545.9|750545.9|38
1645019330000|2022-02-16 13:48:50|751999.8|750999.8|752171.7|751171.7|752171.7|751171.7|751822.9|750822.9|40
1645019340000|2022-02-16 13:49:00|752172.7|751172.7|752223.3|751223.3|752678.8|751285|752138.3|750672.1|38
1645019350000|2022-02-16 13:49:10|752219.3|751219.3|752361.6|751361.6|752400.3|751400.3|752160.5|751160.5|40
1645019360000|2022-02-16 13:49:20|752400.6|751400.6|752751.4|751751.4|752767.6|751767.6|752350.4|751350.4|39
1645019370000|2022-02-16 13:49:30|752783.1|751783.1|753266.1|752266.1|753843.4|752337.1|752783.1|751574.3|40
1645019380000|2022-02-16 13:49:40|753243.1|752243.1|753702|751702|753821.8|752342.6|752733.6|751234.1|40
1645019390000|2022-02-16 13:49:50|753178.2|752178.2|752534.7|751534.7|753215.5|752215.5|752527.1|751527.1|40
1645019400000|2022-02-16 13:50:00|752563.8|751563.8|752588.3|751588.3|753160.5|751705.9|752546|751127.8|39
1645019410000|2022-02-16 13:50:10|752591.8|751591.8|752406.2|751406.2|752593.5|751593.5|752336.8|751336.8|39
1645019420000|2022-02-16 13:50:20|752402.7|751402.7|752339.8|751339.8|752429.6|751429.6|752285.9|751285.9|37
1645019430000|2022-02-16 13:50:30|752348.4|751348.4|752564.1|751564.1|752574.5|751574.5|752330.3|751330.3|39
1645019440000|2022-02-16 13:50:40|752570.1|751570.1|752635.7|751635.7|752759.8|751759.8|752566.1|751566.1|37
1645019450000|2022-02-16 13:50:50|752589.5|751589.5|752541.7|751541.7|752774.1|751774.1|752541.7|751541.7|35
1645019460000|2022-02-16 13:51:00|752531.1|751531.1|752457.5|751457.5|752553.2|751553.2|752432.9|751432.9|38
1645019470000|2022-02-16 13:51:10|752436.7|751436.7|752412|751412|753056.2|751692.7|752412|751009.3|37
1645019480000|2022-02-16 13:51:20|752392.1|751392.1|752542|751542|752717.6|751717.6|752392.1|751392.1|39
1645019490000|2022-02-16 13:51:30|752554.8|751554.8|752476.5|751476.5|752965.4|751621|752442.4|750965.4|36
1645019500000|2022-02-16 13:51:40|752475.3|751475.3|752399|751399|752921.3|751499.7|752391|750903.5|34
1645019510000|2022-02-16 13:51:50|752400.4|751400.4|752428|751428|752445.6|751445.6|752382.8|751382.8|36
1645019520000|2022-02-16 13:52:00|752424.4|751424.4|752379.3|751379.3|752424.4|751424.4|752364.7|751364.7|36
1645019530000|2022-02-16 13:52:10|752379.1|751379.1|752422.7|751422.7|752437|751437|752366.4|751366.4|33
1645019540000|2022-02-16 13:52:20|752464.1|751464.1|752864.6|751864.6|753342.4|751896.8|752464.1|751341.9|40
1645019550000|2022-02-16 13:52:30|752881.1|751881.1|752767.5|751767.5|752943.6|751943.6|752767.5|751767.5|36
1645019560000|2022-02-16 13:52:40|752732.8|751732.8|752588.9|751588.9|752740|751740|752568.9|751568.9|38
1645019570000|2022-02-16 13:52:50|752586.1|751586.1|752652.3|751652.3|752658.4|751658.4|752360|751360|40
1645019580000|2022-02-16 13:53:00|752656.6|751656.6|752822.5|751822.5|752852.7|751852.7|752543.6|751543.6|39
1645019590000|2022-02-16 13:53:10|752846.7|751846.7|752760.3|751760.3|752846.7|751846.7|752695.2|751695.2|38
1645019600000|2022-02-16 13:53:20|752763.3|751763.3|752597.4|751597.4|752792.8|751792.8|752588.4|751588.4|33
1645019610000|2022-02-16 13:53:30|752602.5|751602.5|752653.7|751653.7|752749.8|751749.8|752602.5|751602.5|39
1645019620000|2022-02-16 13:53:40|752640.9|751640.9|752436.7|751436.7|752651.2|751651.2|752426.8|751426.8|35
1645019630000|2022-02-16 13:53:50|752436.8|751436.8|752330.9|751330.9|752793.8|751465.6|752268.8|750766.1|37
1645019640000|2022-02-16 13:54:00|752333.7|751333.7|752230.5|751230.5|752841.1|751353.6|752194.7|750841.1|39
1645019650000|2022-02-16 13:54:10|752232.7|751232.7|752357.3|751357.3|752364|751364|752232.7|751232.7|32
1645019660000|2022-02-16 13:54:20|752359.3|751359.3|752235.9|751235.9|752389.4|751389.4|752200.9|751200.9|33
1645019670000|2022-02-16 13:54:30|752231.7|751231.7|752244.1|751244.1|752281.1|751281.1|752199.2|751199.2|35
1645019680000|2022-02-16 13:54:40|752250.6|751250.6|752155.7|751155.7|752250.6|751250.6|752131.3|751131.3|34
1645019690000|2022-02-16 13:54:50|752160|751160|752051.3|751051.3|752160|751160|751974.6|750974.6|35
1645019700000|2022-02-16 13:55:00|752038.1|751038.1|752052.9|751052.9|752106.3|751106.3|752015.3|751015.3|38
1645019710000|2022-02-16 13:55:10|752060.6|751060.6|752083.7|751083.7|752115.7|751115.7|752044.6|751044.6|39
1645019720000|2022-02-16 13:55:20|752077.3|751077.3|752120.9|751120.9|752121.7|751121.7|752029|751029|37
1645019730000|2022-02-16 13:55:30|752121.8|751121.8|752360.9|751360.9|752360.9|751360.9|752110.3|751110.3|38
1645019740000|2022-02-16 13:55:40|752392.3|751392.3|752343.3|751343.3|752402.5|751402.5|752329.7|751329.7|33
1645019750000|2022-02-16 13:55:50|752343.2|751343.2|752276.5|751276.5|752384.8|751384.8|752275.7|751275.7|37
1645019760000|2022-02-16 13:56:00|752281.9|751281.9|752153.8|751153.8|752300.9|751300.9|752048.7|751048.7|39
1645019770000|2022-02-16 13:56:10|752151.3|751151.3|752059|751059|752161|751161|752030.8|751030.8|39
1645019780000|2022-02-16 13:56:20|752036.4|751036.4|752795.1|750795.1|752795.1|751367.8|751975|750795.1|39
1645019790000|2022-02-16 13:56:30|752302.1|751302.1|752464.9|751464.9|752466.6|751466.6|752285.8|751285.8|39
1645019800000|2022-02-16 13:56:40|752464.7|751464.7|752453.6|751453.6|752490.5|751490.5|752419.2|751419.2|31
1645019810000|2022-02-16 13:56:50|752457|751457|752771.3|751771.3|752771.3|751771.3|752410.5|751410.5|34
1645019820000|2022-02-16 13:57:00|752775.5|751775.5|753224.7|752224.7|753224.7|752224.7|752700.5|751700.5|38
1645019830000|2022-02-16 13:57:10|753748.5|751748.5|753795.7|751795.7|753950.6|752450.8|753234.4|751710.8|40
1645019840000|2022-02-16 13:57:20|753782.8|751782.8|753399.3|752399.3|753913.2|752399.3|753082.9|751753|40
1645019850000|2022-02-16 13:57:30|753940.4|751940.4|753405.4|752405.4|753940.4|752441.1|753399.7|751910.8|38
1645019860000|2022-02-16 13:57:40|753405.9|752405.9|753487.5|752487.5|754018.8|752594.5|753368.7|752018.8|39
1645019870000|2022-02-16 13:57:50|753484.8|752484.8|753360.3|752360.3|753545.3|752545.3|753334.8|752334.8|39
1645019880000|2022-02-16 13:58:00|753363.8|752363.8|753211|752211|753369.1|752369.1|753187.8|752187.8|39
1645019890000|2022-02-16 13:58:10|753218.6|752218.6|753290.1|752290.1|753317.3|752317.3|753215.3|752215.3|37
1645019900000|2022-02-16 13:58:20|753313.5|752313.5|753253.3|752253.3|753341.1|752341.1|753253.3|752253.3|33
1645019910000|2022-02-16 13:58:30|753287.7|752287.7|753483.8|752483.8|753512.7|752512.7|753264.1|752264.1|39
1645019920000|2022-02-16 13:58:40|753485|752485|753500.3|752500.3|753668.7|752668.7|753346.8|752346.8|37
1645019930000|2022-02-16 13:58:50|753375.1|752375.1|753408.8|752408.8|753846.4|752414.9|753250.3|751841.4|39
1645019940000|2022-02-16 13:59:00|753408.2|752408.2|753428|752428|753586.9|752586.9|753353.3|752353.3|40
1645019950000|2022-02-16 13:59:10|753518.7|752518.7|753614.4|752614.4|754055|752678.8|753448.2|752045.8|39
1645019960000|2022-02-16 13:59:20|753621.8|752621.8|753589.2|752589.2|753628.7|752628.7|753544.6|752544.6|38
1645019970000|2022-02-16 13:59:30|753591.3|752591.3|753637.3|752637.3|753641.3|752641.3|753572.1|752572.1|38
1645019980000|2022-02-16 13:59:40|753628.8|752628.8|753514.8|752514.8|753628.8|752628.8|753504|752504|39
1645019990000|2022-02-16 13:59:50|753524.6|752524.6|753624.4|752624.4|753644.4|752644.4|753521.8|752521.8|34
1645020000000|2022-02-16 14:00:00|753623|752623|753768|752768|753789.6|752789.6|753623|752623|40
1645020010000|2022-02-16 14:00:10|753836.5|752836.5|754157.5|753157.5|754170.2|753170.2|753794.1|752794.1|39
1645020020000|2022-02-16 14:00:20|754196.1|753196.1|754172.9|753172.9|754792.5|753328.2|754172.9|752732.7|39
1645020030000|2022-02-16 14:00:30|754205.9|753205.9|754224.8|753224.8|754333.9|753333.9|754168.1|753168.1|38
1645020040000|2022-02-16 14:00:40|754198|753198|753658.9|752658.9|754867.9|753368.5|753592|752296.3|39
1645020050000|2022-02-16 14:00:50|753668.6|752668.6|753737.7|752737.7|753776.6|752776.6|753638.7|752638.7|38
1645020060000|2022-02-16 14:01:00|753789.1|752789.1|753754.2|752754.2|753789.1|752789.1|753552.5|752552.5|37
1645020070000|2022-02-16 14:01:10|753751|752751|753613.4|752613.4|754080.8|752766.1|753563.5|752080.8|38
1645020080000|2022-02-16 14:01:20|753617.4|752617.4|753646.6|752646.6|754101.6|752656.5|753565.7|752100.8|35
1645020090000|2022-02-16 14:01:30|753655.6|752655.6|753768.1|752768.1|753805.3|752805.3|753650.3|752650.3|37
1645020100000|2022-02-16 14:01:40|753786.2|752786.2|753862.9|752862.9|754433.5|752984.4|753771.6|752380.4|40
1645020110000|2022-02-16 14:01:50|753932.1|752932.1|754233.6|753233.6|754292.7|753292.7|753932.1|752932.1|39
1645020120000|2022-02-16 14:02:00|754252.2|753252.2|754145.3|753145.3|754252.2|753252.2|754100.6|753100.6|38
1645020130000|2022-02-16 14:02:10|754187.8|753187.8|754287.5|753287.5|754344.4|753344.4|754164.7|753164.7|38
1645020140000|2022-02-16 14:02:20|754295.6|753295.6|754203.9|753203.9|754401.1|753401.1|754202.4|753202.4|39
1645020150000|2022-02-16 14:02:30|754200.5|753200.5|754008.3|753008.3|754213.4|753213.4|753867.1|752867.1|40
1645020160000|2022-02-16 14:02:40|754020.8|753020.8|754014.2|753014.2|754238.9|753238.9|753998.8|752998.8|39
1645020170000|2022-02-16 14:02:50|754002.8|753002.8|753834.8|752834.8|754194.3|753194.3|753834.8|752834.8|39
1645020180000|2022-02-16 14:03:00|753826.3|752826.3|754173|753173|754630.7|753173|753812.2|752615.1|39
1645020190000|2022-02-16 14:03:10|754166.7|753166.7|754173.3|753173.3|754706|753235.5|754117.1|752671.1|38
1645020200000|2022-02-16 14:03:20|754174|753174|754014|753014|754195.1|753195.1|753982.6|752982.6|34
1645020210000|2022-02-16 14:03:30|754015.7|753015.7|753972.9|752972.9|754022.9|753022.9|753946.9|752946.9|30
1645020220000|2022-02-16 14:03:40|753973.5|752973.5|754775.6|752775.6|754775.6|753304.3|753965.1|752775.6|34
1645020230000|2022-02-16 14:03:50|754270|753270|753954.8|752954.8|754319.6|753319.6|753691.1|752691.1|36
1645020240000|2022-02-16 14:04:00|753950.4|752950.4|753986|751986|754159.6|752958|753370.2|751894.1|39
1645020250000|2022-02-16 14:04:10|754026.2|752026.2|752610.3|751610.3|754026.2|752376.3|752610.3|750817.3|40
1645020260000|2022-02-16 14:04:20|752769.1|751769.1|752975.4|750975.4|753411.9|752062.2|752414.9|750924.7|40
1645020270000|2022-02-16 14:04:30|752967.1|750967.1|752717.4|750717.4|753135.2|751471.2|752471.2|750534.9|40
1645020280000|2022-02-16 14:04:40|752705.5|750705.5|753125.2|751125.2|753220.5|751661.9|752553.6|750695.6|37
1645020290000|2022-02-16 14:04:50|753122|751122|752727.8|751727.8|753220.8|751727.8|752609.9|751122|38
1645020300000|2022-02-16 14:05:00|752723.3|751723.3|753173.1|751173.1|753674.7|752187.4|752723.3|751173.1|40
1645020310000|2022-02-16 14:05:10|753171.8|751171.8|753059.9|751059.9|753244.1|751726.6|752574.8|751045.5|39
1645020320000|2022-02-16 14:05:20|752960.7|750960.7|752922.1|751922.1|753429.1|751974.3|752372.5|750903.3|37
1645020330000|2022-02-16 14:05:30|752907.8|751907.8|752919.3|751919.3|753411.8|752118.8|752825.4|751402.8|35
1645020340000|2022-02-16 14:05:40|752911.3|751911.3|752919.6|751919.6|753003.5|752003.5|752855.9|751855.9|38
1645020350000|2022-02-16 14:05:50|753364.4|751364.4|752843|751843|753364.4|751874.2|752758.4|751344.8|33
1645020360000|2022-02-16 14:06:00|752838.7|751838.7|753012|752012|753062.1|752062.1|752838.7|751838.7|34
1645020370000|2022-02-16 14:06:10|753019|752019|752970.5|751970.5|753041.8|752041.8|752918.7|751918.7|37
1645020380000|2022-02-16 14:06:20|752952.6|751952.6|753214.4|752214.4|753214.4|752214.4|752902.4|751902.4|40
1645020390000|2022-02-16 14:06:30|753208.7|752208.7|753254.5|752254.5|753284.2|752284.2|753159.1|752159.1|39
1645020400000|2022-02-16 14:06:40|753231|752231|753232.2|752232.2|753266.4|752266.4|753118.1|752118.1|35
1645020410000|2022-02-16 14:06:50|753231.8|752231.8|753221.6|752221.6|753231.8|752231.8|753157|752157|30
1645020420000|2022-02-16 14:07:00|753218.9|752218.9|753220.7|752220.7|753269.5|752269.5|753201.2|752201.2|34
1645020430000|2022-02-16 14:07:10|753244.5|752244.5|752888.9|751888.9|753244.5|752244.5|752797|751797|38
1645020440000|2022-02-16 14:07:20|752887.4|751887.4|752904|751904|752988.5|751988.5|752878.5|751878.5|33
1645020450000|2022-02-16 14:07:30|752892.8|751892.8|752866.4|751866.4|752911.3|751911.3|752784.7|751784.7|40
1645020460000|2022-02-16 14:07:40|752859.5|751859.5|752841.8|751841.8|752897.9|751897.9|752826.9|751826.9|36
1645020470000|2022-02-16 14:07:50|752842|751842|752879.1|751879.1|752916.1|751916.1|752831.6|751831.6|34
1645020480000|2022-02-16 14:08:00|752866.9|751866.9|752872|751872|752952.6|751952.6|752847.2|751847.2|36
1645020490000|2022-02-16 14:08:10|752873.9|751873.9|752851.2|751851.2|752946.5|751946.5|752826.8|751826.8|36
1645020500000|2022-02-16 14:08:20|752846.4|751846.4|752968|751968|752968|751968|752753.5|751753.5|39
1645020510000|2022-02-16 14:08:30|752971|751971|752973.9|751973.9|752993.4|751993.4|752934.8|751934.8|35
1645020520000|2022-02-16 14:08:40|752966.2|751966.2|753184.4|752184.4|753196.4|752196.4|752966.2|751966.2|37
1645020530000|2022-02-16 14:08:50|753188.4|752188.4|753211.4|752211.4|753319.3|752319.3|753177.1|752177.1|37
1645020540000|2022-02-16 14:09:00|753211.5|752211.5|753231.1|752231.1|753275.6|752275.6|753177.7|752177.7|35
1645020550000|2022-02-16 14:09:10|753236|752236|753351.3|752351.3|753351.3|752351.3|753224.9|752224.9|29
1645020560000|2022-02-16 14:09:20|753349.2|752349.2|753293.6|752293.6|753424.2|752424.2|753269.7|752269.7|37
1645020570000|2022-02-16 14:09:30|753289.4|752289.4|753095.2|752095.2|753293.8|752293.8|753035|752035|35
1645020580000|2022-02-16 14:09:40|753093.5|752093.5|752944.1|751944.1|753476.4|752123.3|752940.5|751452.2|38
1645020590000|2022-02-16 14:09:50|752945.1|751945.1|752888.7|751888.7|753025.8|752025.8|752870.5|751870.5|36
1645020600000|2022-02-16 14:10:00|752909.9|751909.9|752911.7|751911.7|752993.5|751993.5|752908.3|751908.3|37
1645020610000|2022-02-16 14:10:10|752925.8|751925.8|752949.3|751949.3|753046.6|752046.6|752918.8|751918.8|39
1645020620000|2022-02-16 14:10:20|752919.9|751919.9|752859.2|751859.2|752969.7|751969.7|752859.2|751859.2|39
1645020630000|2022-02-16 14:10:30|752864.8|751864.8|752741.2|751741.2|752864.8|751864.8|752644.6|751644.6|39
1645020640000|2022-02-16 14:10:40|752741|751741|752795.7|751795.7|752795.7|751795.7|752606.7|751606.7|36
1645020650000|2022-02-16 14:10:50|752803.6|751803.6|753191.2|752191.2|753224.8|752224.8|752802.9|751802.9|39
1645020660000|2022-02-16 14:11:00|753195.9|752195.9|753204.6|752204.6|753289.2|752289.2|753186.8|752186.8|34
1645020670000|2022-02-16 14:11:10|753219|752219|753208.4|752208.4|753223.5|752223.5|753160.7|752160.7|34
1645020680000|2022-02-16 14:11:20|753194.8|752194.8|753346.3|752346.3|753368.2|752368.2|753175.9|752175.9|35
1645020690000|2022-02-16 14:11:30|753391|752391|753377.9|752377.9|753412.8|752412.8|753352.2|752352.2|34
1645020700000|2022-02-16 14:11:40|753369.6|752369.6|753300|752300|753380.4|752380.4|753300|752300|31
1645020710000|2022-02-16 14:11:50|753298.8|752298.8|753463|752463|753471.7|752471.7|753298.5|752298.5|32
1645020720000|2022-02-16 14:12:00|753461.6|752461.6|753647.6|752647.6|753647.6|752647.6|753460.6|752460.6|28
1645020730000|2022-02-16 14:12:10|753646.6|752646.6|753928.8|752928.8|754342.9|752944.4|753626.4|752327.1|36
1645020740000|2022-02-16 14:12:20|753931.2|752931.2|753796.2|752796.2|753939.5|752939.5|753796.2|752796.2|32
1645020750000|2022-02-16 14:12:30|753798.9|752798.9|753826.3|752826.3|753842.3|752842.3|753754|752754|35
1645020760000|2022-02-16 14:12:40|753842|752842|753770.3|752770.3|753842.6|752842.6|753770.3|752770.3|31
1645020770000|2022-02-16 14:12:50|753777.2|752777.2|753772.6|752772.6|753825.6|752825.6|753762.9|752762.9|32
1645020780000|2022-02-16 14:13:00|753791.9|752791.9|753849|752849|753864.9|752864.9|753787.3|752787.3|33
1645020790000|2022-02-16 14:13:10|753795.8|752795.8|753792.5|752792.5|753840.8|752840.8|753755.7|752755.7|39
1645020800000|2022-02-16 14:13:20|753787.2|752787.2|753698.1|752698.1|753805.9|752805.9|753693.3|752693.3|34
1645020810000|2022-02-16 14:13:30|753699.5|752699.5|753685.9|752685.9|753700.6|752700.6|753659.4|752659.4|27
1645020820000|2022-02-16 14:13:40|753686.6|752686.6|753675|752675|753703|752703|753645.1|752645.1|36
1645020830000|2022-02-16 14:13:50|753993.9|751993.9|753848.8|751848.8|753993.9|752489.5|753282.7|751808.7|40
1645020840000|2022-02-16 14:14:00|753838.5|751838.5|753823.1|751823.1|753867.9|751867.9|753817.8|751817.8|36
1645020850000|2022-02-16 14:14:10|753804.8|751804.8|753384|752384|753811.2|752384|753300.4|751804.8|38
1645020860000|2022-02-16 14:14:20|753373.4|752373.4|753331.9|752331.9|753385.8|752385.8|753331.9|752331.9|31
1645020870000|2022-02-16 14:14:30|753807.9|751807.9|753770.9|751770.9|753831.6|752321.6|753291.6|751770.9|32
1645020880000|2022-02-16 14:14:40|753783.4|751783.4|753715.1|751715.1|753786.2|752285.7|753229.3|751670.5|33
1645020890000|2022-02-16 14:14:50|753701.9|751701.9|753774.9|751774.9|753774.9|751774.9|753584.5|751584.5|34
1645020900000|2022-02-16 14:15:00|753806.8|751806.8|753575.9|751575.9|753810.7|752124.6|753114|751575|38
1645020910000|2022-02-16 14:15:10|753585|751585|753042.6|752042.6|753585|752043.8|752852.7|751330.4|38
1645020920000|2022-02-16 14:15:20|753071.9|752071.9|753199.2|752199.2|753551.6|752257.2|753071.9|751549.4|34
1645020930000|2022-02-16 14:15:30|753198.8|752198.8|753484|752484|753484|752484|753175.6|752175.6|38
1645020940000|2022-02-16 14:15:40|753987.9|751987.9|753583.5|752583.5|753991.9|752631.2|753482.1|751977.6|35
1645020950000|2022-02-16 14:15:50|753588.2|752588.2|753593.5|752593.5|753604.6|752604.6|753550.1|752550.1|32
1645020960000|2022-02-16 14:16:00|753611.2|752611.2|753592.4|752592.4|753612.1|752612.1|753500|752500|37
1645020970000|2022-02-16 14:16:10|753593.4|752593.4|753550.7|752550.7|753696|752696|753482.3|752482.3|32
1645020980000|2022-02-16 14:16:20|753546.1|752546.1|753658.9|752658.9|753660.6|752660.6|753546.1|752546.1|36
1645020990000|2022-02-16 14:16:30|753666.9|752666.9|753451.6|752451.6|753678.5|752678.5|753451.6|752451.6|38
1645021000000|2022-02-16 14:16:40|753456.3|752456.3|753387|752387|753463.7|752463.7|753381.8|752381.8|35
1645021010000|2022-02-16 14:16:50|753386.7|752386.7|753235.2|752235.2|753388.1|752388.1|753206.4|752206.4|37
1645021020000|2022-02-16 14:17:00|753244.2|752244.2|753228.5|752228.5|753244.2|752244.2|753132.4|752132.4|37
1645021030000|2022-02-16 14:17:10|753228.3|752228.3|753165.8|752165.8|753234.9|752234.9|753153.1|752153.1|32
1645021040000|2022-02-16 14:17:20|753157.5|752157.5|753104.5|752104.5|753173.4|752173.4|753075.1|752075.1|34
1645021050000|2022-02-16 14:17:30|753101.2|752101.2|753216.4|752216.4|753249|752249|753097.8|752097.8|38
1645021060000|2022-02-16 14:17:40|753231.8|752231.8|753192.5|752192.5|753703.1|752272.5|753192.5|751703.1|28
1645021070000|2022-02-16 14:17:50|753151|752151|753180.4|752180.4|753208.5|752208.5|753113.7|752113.7|36
1645021080000|2022-02-16 14:18:00|753190|752190|753289.9|752289.9|753303|752303|753094.3|752094.3|34
1645021090000|2022-02-16 14:18:10|753293.1|752293.1|753374.1|752374.1|753374.1|752374.1|753285.6|752285.6|32
1645021100000|2022-02-16 14:18:20|753376.9|752376.9|753185.1|752185.1|753377.2|752377.2|753177.5|752177.5|36
1645021110000|2022-02-16 14:18:30|753183.3|752183.3|753194.5|752194.5|753194.5|752194.5|753155.8|752155.8|30
1645021120000|2022-02-16 14:18:40|753193.7|752193.7|753265.4|752265.4|753353.5|752353.5|753182|752182|29
1645021130000|2022-02-16 14:18:50|753252.9|752252.9|753469.8|752469.8|753473|752473|753250.4|752250.4|33
1645021140000|2022-02-16 14:19:00|753463.8|752463.8|753616.1|752616.1|753621.7|752621.7|753458.3|752458.3|37
1645021150000|2022-02-16 14:19:10|753611.6|752611.6|753460.2|752460.2|753639.5|752639.5|753457.9|752457.9|33
1645021160000|2022-02-16 14:19:20|753468.4|752468.4|753459.4|752459.4|753589.9|752589.9|753454.4|752454.4|39
1645021170000|2022-02-16 14:19:30|753459.8|752459.8|753413.4|752413.4|753470.1|752470.1|753388.6|752388.6|32
1645021180000|2022-02-16 14:19:40|753389.1|752389.1|753416.5|752416.5|753457.4|752457.4|753389.1|752389.1|34
1645021190000|2022-02-16 14:19:50|753316.9|752316.9|753222.2|752222.2|753356.7|752356.7|753187.7|752187.7|38
1645021200000|2022-02-16 14:20:00|753223.9|752223.9|753346.4|752346.4|753375|752375|753200.1|752200.1|39
1645021210000|2022-02-16 14:20:10|753412|752412|753502.4|752502.4|753504.3|752504.3|753257.1|752257.1|40
1645021220000|2022-02-16 14:20:20|753504.1|752504.1|753369.9|752369.9|753608.8|752608.8|753369.9|752369.9|36
1645021230000|2022-02-16 14:20:30|753367|752367|753290|752290|753377.4|752377.4|753282.8|752282.8|32
1645021240000|2022-02-16 14:20:40|753294.1|752294.1|753257.8|752257.8|753370.5|752370.5|753213.8|752213.8|35
1645021250000|2022-02-16 14:20:50|753235.5|752235.5|753312.2|752312.2|753312.2|752312.2|753225.2|752225.2|36
1645021260000|2022-02-16 14:21:00|753318.6|752318.6|753264.6|752264.6|753327|752327|753227.3|752227.3|34
1645021270000|2022-02-16 14:21:10|753235.2|752235.2|753200.5|752200.5|753268.3|752268.3|753183.9|752183.9|32
1645021280000|2022-02-16 14:21:20|753183.6|752183.6|753123.8|752123.8|753197.1|752197.1|753117.8|752117.8|23
1645021290000|2022-02-16 14:21:30|753115.7|752115.7|753164.6|752164.6|753177|752177|753115.7|752115.7|34
1645021300000|2022-02-16 14:21:40|753159.3|752159.3|753103.8|752103.8|753179.2|752179.2|753102.2|752102.2|37
1645021310000|2022-02-16 14:21:50|753107.8|752107.8|753082.1|752082.1|753147|752147|753059.7|752059.7|33
1645021320000|2022-02-16 14:22:00|753069.5|752069.5|753030.7|752030.7|753081.5|752081.5|753030.7|752030.7|31
1645021330000|2022-02-16 14:22:10|753034|752034|753276.3|752276.3|753298.7|752298.7|753015.7|752015.7|37
1645021340000|2022-02-16 14:22:20|753274.9|752274.9|753306.2|752306.2|753317.8|752317.8|753264.5|752264.5|26
1645021350000|2022-02-16 14:22:30|753315.1|752315.1|753367.3|752367.3|753382.4|752382.4|753315.1|752315.1|37
1645021360000|2022-02-16 14:22:40|753367.5|752367.5|753415.6|752415.6|753431.1|752431.1|753350|752350|30
1645021370000|2022-02-16 14:22:50|753423.8|752423.8|753357.9|752357.9|753461.1|752461.1|753331.7|752331.7|34
1645021380000|2022-02-16 14:23:00|753359.3|752359.3|753474.9|752474.9|753499.6|752499.6|753352.7|752352.7|33
1645021390000|2022-02-16 14:23:10|753540|752540|753429.2|752429.2|753557|752557|753359.6|752359.6|34
1645021400000|2022-02-16 14:23:20|753429|752429|753477.7|752477.7|753543|752543|753400.4|752400.4|38
1645021410000|2022-02-16 14:23:30|753452|752452|753537.5|752537.5|753583.8|752583.8|753452|752452|36
1645021420000|2022-02-16 14:23:40|753539.4|752539.4|753416.1|752416.1|753540.8|752540.8|753387|752387|35
1645021430000|2022-02-16 14:23:50|753417.5|752417.5|753267.3|752267.3|753420.3|752420.3|753260.9|752260.9|30
1645021440000|2022-02-16 14:24:00|753282.7|752282.7|753225|752225|753340.7|752340.7|753212|752212|33
1645021450000|2022-02-16 14:24:10|753227.2|752227.2|753248.1|752248.1|753276.4|752276.4|753195.3|752195.3|30
1645021460000|2022-02-16 14:24:20|753240.4|752240.4|752971|751971|753246.4|752246.4|752943.5|751943.5|36
1645021470000|2022-02-16 14:24:30|752981.3|751981.3|753024.9|752024.9|753082.4|752082.4|752981.3|751981.3|38
1645021480000|2022-02-16 14:24:40|753023|752023|753120.4|752120.4|753142.5|752142.5|752993.6|751993.6|34
1645021490000|2022-02-16 14:24:50|753126.4|752126.4|753092.4|752092.4|753213.5|752213.5|753061.8|752061.8|34
1645021500000|2022-02-16 14:25:00|753116.7|752116.7|753288.5|752288.5|753312.9|752312.9|753106.8|752106.8|38
1645021510000|2022-02-16 14:25:10|753329.8|752329.8|753350.5|752350.5|753374.3|752374.3|753262.4|752262.4|35
1645021520000|2022-02-16 14:25:20|753350.8|752350.8|753338.2|752338.2|753355.6|752355.6|753334.1|752334.1|31
1645021530000|2022-02-16 14:25:30|753338.8|752338.8|753215.9|752215.9|753340|752340|753215.9|752215.9|36
1645021540000|2022-02-16 14:25:40|753173.6|752173.6|753148.9|752148.9|753173.6|752173.6|753142.1|752142.1|31
1645021550000|2022-02-16 14:25:50|753148.7|752148.7|753140.1|752140.1|753161.4|752161.4|753130.5|752130.5|31
1645021560000|2022-02-16 14:26:00|753138.5|752138.5|753195.1|752195.1|753219|752219|753127.3|752127.3|36
1645021570000|2022-02-16 14:26:10|753163.7|752163.7|753169.2|752169.2|753195.2|752195.2|753127.4|752127.4|34
1645021580000|2022-02-16 14:26:20|753166.9|752166.9|753171|752171|753201.4|752201.4|753146.5|752146.5|34
1645021590000|2022-02-16 14:26:30|753166.7|752166.7|753549.1|752549.1|753589.3|752589.3|753164.5|752164.5|37
1645021600000|2022-02-16 14:26:40|753523.6|752523.6|753541.6|752541.6|753562.7|752562.7|753523.6|752523.6|26
1645021610000|2022-02-16 14:26:50|753541.3|752541.3|753471.9|752471.9|753558.3|752558.3|753466.5|752466.5|37
1645021620000|2022-02-16 14:27:00|753478.6|752478.6|753458.1|752458.1|753491.9|752491.9|753411.1|752411.1|35
1645021630000|2022-02-16 14:27:10|753456.7|752456.7|753543.9|752543.9|753543.9|752543.9|753449.4|752449.4|33
1645021640000|2022-02-16 14:27:20|753555.5|752555.5|753478.6|752478.6|753555.5|752555.5|753474.1|752474.1|33
1645021650000|2022-02-16 14:27:30|753463.1|752463.1|753356.1|752356.1|753492.8|752492.8|753356.1|752356.1|38
1645021660000|2022-02-16 14:27:40|753393.9|752393.9|753163.4|752163.4|753452.3|752452.3|753161.9|752161.9|39
1645021670000|2022-02-16 14:27:50|753135.2|752135.2|753138.8|752138.8|753164.1|752164.1|753096.8|752096.8|34
1645021680000|2022-02-16 14:28:00|753132.8|752132.8|753230.2|752230.2|753235.6|752235.6|753132.8|752132.8|35
1645021690000|2022-02-16 14:28:10|753237.5|752237.5|753183.5|752183.5|753397.5|752397.5|753183.5|752183.5|38
1645021700000|2022-02-16 14:28:20|753189.2|752189.2|753134.6|752134.6|753201.4|752201.4|753124.5|752124.5|32
1645021710000|2022-02-16 14:28:30|753158.5|752158.5|753084.9|752084.9|753183.9|752183.9|753066.2|752066.2|30
1645021720000|2022-02-16 14:28:40|752910.2|751910.2|752924.5|751924.5|752928.7|751928.7|752888.6|751888.6|37
1645021730000|2022-02-16 14:28:50|752929.2|751929.2|752994.9|751994.9|753060|752060|752896.5|751896.5|35
1645021740000|2022-02-16 14:29:00|753045.4|752045.4|752819.2|751819.2|753045.4|752045.4|752808|751808|38
1645021750000|2022-02-16 14:29:10|752822.4|751822.4|752801.7|751801.7|752822.4|751822.4|752760|751760|34
1645021760000|2022-02-16 14:29:20|752802|751802|752712.3|751712.3|752896.4|751896.4|752708.1|751708.1|39
1645021770000|2022-02-16 14:29:30|752714.3|751714.3|752710.7|751710.7|752723.1|751723.1|752708.3|751708.3|28
1645021780000|2022-02-16 14:29:40|752709.9|751709.9|752757|751757|752757.6|751757.6|752689.2|751689.2|28
1645021790000|2022-02-16 14:29:50|752756.4|751756.4|752659.7|751659.7|752763.2|751763.2|752659.7|751659.7|32
1645021800000|2022-02-16 14:30:00|752617.6|751617.6|752604.5|751604.5|752626.2|751626.2|752522.8|751522.8|40
1645021810000|2022-02-16 14:30:10|752590.1|751590.1|752605.2|751605.2|752607.8|751607.8|752436|751436|37
1645021820000|2022-02-16 14:30:20|752451.7|751451.7|752257.2|751257.2|752529.8|751529.8|752221.3|751221.3|38
1645021830000|2022-02-16 14:30:30|752240.3|751240.3|752165.4|751165.4|752428.7|751428.7|752089.4|751089.4|39
1645021840000|2022-02-16 14:30:40|752177.3|751177.3|752353.8|751353.8|752365.4|751365.4|752123.9|751123.9|37
1645021850000|2022-02-16 14:30:50|752355.6|751355.6|752277.2|751277.2|752612.3|751612.3|752269.5|751269.5|35
1645021860000|2022-02-16 14:31:00|752268.5|751268.5|752551.3|751551.3|752557|751557|752230.6|751230.6|39
1645021870000|2022-02-16 14:31:10|752551.1|751551.1|752652|751652|752669.8|751669.8|752551.1|751551.1|33
1645021880000|2022-02-16 14:31:20|752654.9|751654.9|752558.8|751558.8|752731|751731|752538|751538|39
1645021890000|2022-02-16 14:31:30|752558.2|751558.2|752556|751556|752635.7|751635.7|752549.2|751549.2|39
1645021900000|2022-02-16 14:31:40|752554|751554|752565.5|751565.5|752578.8|751578.8|752533.6|751533.6|36
1645021910000|2022-02-16 14:31:50|752562.3|751562.3|752610.4|751610.4|752626.7|751626.7|752547.4|751547.4|40
1645021920000|2022-02-16 14:32:00|752610.2|751610.2|752638.9|751638.9|752648.6|751648.6|752598.2|751598.2|40
1645021930000|2022-02-16 14:32:10|752628.2|751628.2|752631.6|751631.6|752641.8|751641.8|752613.2|751613.2|39
1645021940000|2022-02-16 14:32:20|752623.6|751623.6|752615.8|751615.8|752705.4|751705.4|752615.8|751615.8|40
1645021950000|2022-02-16 14:32:30|752642.5|751642.5|752665.7|751665.7|752692.2|751692.2|752603.4|751603.4|37
1645021960000|2022-02-16 14:32:40|752662.7|751662.7|752680.7|751680.7|752685.6|751685.6|752646.1|751646.1|33
1645021970000|2022-02-16 14:32:50|752676.6|751676.6|752633.6|751633.6|752682.4|751682.4|752617.7|751617.7|39
1645021980000|2022-02-16 14:33:00|752630.7|751630.7|752647.1|751647.1|752661.4|751661.4|752626|751626|40
1645021990000|2022-02-16 14:33:10|752649.1|751649.1|752666.4|751666.4|752680|751680|752641.6|751641.6|38
1645022000000|2022-02-16 14:33:20|752668.7|751668.7|752652.9|751652.9|752671.6|751671.6|752652.6|751652.6|33
1645022010000|2022-02-16 14:33:30|752651.1|751651.1|752657.8|751657.8|752719.2|751719.2|752617.6|751617.6|40
1645022020000|2022-02-16 14:33:40|752655.1|751655.1|752650|751650|752683.9|751683.9|752642.5|751642.5|40
1645022030000|2022-02-16 14:33:50|752649.1|751649.1|752708.8|751708.8|752719.9|751719.9|752642.5|751642.5|38
1645022040000|2022-02-16 14:34:00|752721.3|751721.3|752688.7|751688.7|752721.3|751721.3|752634.5|751634.5|40
1645022050000|2022-02-16 14:34:10|752680.6|751680.6|752699.6|751699.6|752713.8|751713.8|752654|751654|39
1645022060000|2022-02-16 14:34:20|752713.6|751713.6|752727.7|751727.7|752727.8|751727.8|752696.2|751696.2|35
1645022070000|2022-02-16 14:34:30|752729.3|751729.3|752808.5|751808.5|752891.8|751891.8|752722.4|751722.4|33
1645022080000|2022-02-16 14:34:40|752809.3|751809.3|752806.2|751806.2|752816.7|751816.7|752780|751780|33
1645022090000|2022-02-16 14:34:50|752808|751808|752862.1|751862.1|752904.8|751904.8|752744.4|751744.4|40
1645022100000|2022-02-16 14:35:00|752833.4|751833.4|752828.2|751828.2|752964.3|751964.3|752824.2|751824.2|33
1645022110000|2022-02-16 14:35:10|752824.1|751824.1|752850.3|751850.3|752899.9|751899.9|752824.1|751824.1|38
1645022120000|2022-02-16 14:35:20|752847|751847|752937.5|751937.5|752970.8|751970.8|752842.6|751842.6|39
1645022130000|2022-02-16 14:35:30|752938.5|751938.5|752877.8|751877.8|752954.7|751954.7|752872|751872|38
1645022140000|2022-02-16 14:35:40|752862.4|751862.4|752845.6|751845.6|752868.7|751868.7|752790.8|751790.8|38
1645022150000|2022-02-16 14:35:50|752849|751849|752814.7|751814.7|752920.4|751920.4|752755.2|751755.2|37
1645022160000|2022-02-16 14:36:00|752818.2|751818.2|752812.4|751812.4|752874.2|751874.2|752778|751778|35
1645022170000|2022-02-16 14:36:10|752807.5|751807.5|752658.8|751658.8|752820.2|751820.2|752658.8|751658.8|34
1645022180000|2022-02-16 14:36:20|752648.6|751648.6|752783.9|751783.9|752783.9|751783.9|752644.7|751644.7|36
1645022190000|2022-02-16 14:36:30|752782.6|751782.6|752603.2|751603.2|752782.6|751782.6|752603.2|751603.2|33
1645022200000|2022-02-16 14:36:40|752603.9|751603.9|752547.3|751547.3|752606|751606|752465.6|751465.6|33
1645022210000|2022-02-16 14:36:50|752552.2|751552.2|752743.7|751743.7|752755.7|751755.7|752542.8|751542.8|36
1645022220000|2022-02-16 14:37:00|752744.8|751744.8|752928|751928|752938|751938|752737.7|751737.7|37
1645022230000|2022-02-16 14:37:10|752931|751931|752829|751829|752933.6|751933.6|752821.4|751821.4|34
1645022240000|2022-02-16 14:37:20|752829.7|751829.7|752842.3|751842.3|752941.7|751941.7|752829.7|751829.7|37
1645022250000|2022-02-16 14:37:30|752852.9|751852.9|752848.3|751848.3|752855.8|751855.8|752837.6|751837.6|31
1645022260000|2022-02-16 14:37:40|752845.4|751845.4|752885.9|751885.9|752885.9|751885.9|752786.4|751786.4|32
1645022270000|2022-02-16 14:37:50|752871.2|751871.2|753000.6|752000.6|753010.4|752010.4|752871.2|751871.2|36
1645022280000|2022-02-16 14:38:00|753002.2|752002.2|752993.8|751993.8|753021.9|752021.9|752993.8|751993.8|37
1645022290000|2022-02-16 14:38:10|752991.3|751991.3|752853.9|751853.9|752994.4|751994.4|752853.9|751853.9|37
1645022300000|2022-02-16 14:38:20|752848.2|751848.2|752873.2|751873.2|752908.1|751908.1|752839.8|751839.8|35
1645022310000|2022-02-16 14:38:30|752873.4|751873.4|752990|751990|752990|751990|752873.4|751873.4|39
1645022320000|2022-02-16 14:38:40|752989.2|751989.2|752951|751951|753017.6|752017.6|752951|751951|38
1645022330000|2022-02-16 14:38:50|752944.6|751944.6|753002.8|752002.8|753002.8|752002.8|752944.6|751944.6|33
1645022340000|2022-02-16 14:39:00|753001.9|752001.9|752959.9|751959.9|753067.7|752067.7|752869.5|751869.5|35
1645022350000|2022-02-16 14:39:10|752955.6|751955.6|753001.9|752001.9|753001.9|752001.9|752887.1|751887.1|38
1645022360000|2022-02-16 14:39:20|753012.1|752012.1|753034.8|752034.8|753112.3|752112.3|753004.5|752004.5|39
1645022370000|2022-02-16 14:39:30|753028|752028|753004.1|752004.1|753068.6|752068.6|753000.8|752000.8|29
1645022380000|2022-02-16 14:39:40|753001.8|752001.8|753005.9|752005.9|753040.1|752040.1|752964.5|751964.5|32
1645022390000|2022-02-16 14:39:50|753005.7|752005.7|752983.1|751983.1|753064.7|752064.7|752983.1|751983.1|30
1645022400000|2022-02-16 14:40:00|752981.5|751981.5|752967.2|751967.2|753016.6|752016.6|752963.7|751963.7|29
1645022410000|2022-02-16 14:40:10|752967.7|751967.7|752889.7|751889.7|752967.7|751967.7|752878|751878|38
1645022420000|2022-02-16 14:40:20|752890.2|751890.2|752843.1|751843.1|752893.6|751893.6|752838|751838|28
1645022430000|2022-02-16 14:40:30|752847.9|751847.9|752954.3|751954.3|752980.2|751980.2|752847.9|751847.9|35
1645022440000|2022-02-16 14:40:40|752953.5|751953.5|752940.9|751940.9|752955.9|751955.9|752913.5|751913.5|31
1645022450000|2022-02-16 14:40:50|752931.3|751931.3|752913.3|751913.3|752931.3|751931.3|752908.4|751908.4|28
1645022460000|2022-02-16 14:41:00|752905.7|751905.7|752742.3|751742.3|752905.7|751905.7|752742.3|751742.3|31
1645022470000|2022-02-16 14:41:10|752754|751754|752874.6|751874.6|752914.9|751914.9|752728.7|751728.7|39
1645022480000|2022-02-16 14:41:20|752879.4|751879.4|752902.7|751902.7|752902.7|751902.7|752876.6|751876.6|31
1645022490000|2022-02-16 14:41:30|752895.5|751895.5|752900.2|751900.2|752944.7|751944.7|752830.6|751830.6|36
1645022500000|2022-02-16 14:41:40|752890|751890|752856.3|751856.3|752906.2|751906.2|752821.7|751821.7|40
1645022510000|2022-02-16 14:41:50|752848.5|751848.5|752875.3|751875.3|752875.3|751875.3|752835|751835|34
1645022520000|2022-02-16 14:42:00|752885.5|751885.5|752768.4|751768.4|752885.5|751885.5|752768.3|751768.3|35
1645022530000|2022-02-16 14:42:10|752768.5|751768.5|752873.7|751873.7|752874.1|751874.1|752743.5|751743.5|36
1645022540000|2022-02-16 14:42:20|752877.9|751877.9|752908.3|751908.3|752922.5|751922.5|752849.2|751849.2|38
1645022550000|2022-02-16 14:42:30|752909.8|751909.8|752921.9|751921.9|752956.8|751956.8|752905.8|751905.8|35
1645022560000|2022-02-16 14:42:40|752923.9|751923.9|752832.4|751832.4|752923.9|751923.9|752830.4|751830.4|36
1645022570000|2022-02-16 14:42:50|752851.9|751851.9|752900.2|751900.2|752936.9|751936.9|752847.2|751847.2|31
1645022580000|2022-02-16 14:43:00|752880.7|751880.7|752871|751871|752880.7|751880.7|752851.2|751851.2|34
1645022590000|2022-02-16 14:43:10|752868.9|751868.9|752846.8|751846.8|752868.9|751868.9|752836|751836|28
1645022600000|2022-02-16 14:43:20|752847|751847|752849.4|751849.4|752857.8|751857.8|752846.2|751846.2|19
1645022610000|2022-02-16 14:43:30|752849.2|751849.2|752857.2|751857.2|752857.2|751857.2|752842|751842|20
1645022620000|2022-02-16 14:43:40|752882.4|751882.4|752885.4|751885.4|752910.1|751910.1|752865|751865|28
1645022630000|2022-02-16 14:43:50|752891.9|751891.9|752901|751901|752907.6|751907.6|752859.8|751859.8|32
1645022640000|2022-02-16 14:44:00|752905.3|751905.3|752950|751950|752973|751973|752904.7|751904.7|32
1645022650000|2022-02-16 14:44:10|752931.2|751931.2|753076.4|752076.4|753076.4|752076.4|752910.1|751910.1|30
1645022660000|2022-02-16 14:44:20|752908|751908|752794.9|751794.9|752916.2|751916.2|752792.6|751792.6|37
1645022670000|2022-02-16 14:44:30|752797.8|751797.8|752717|751717|752834|751834|752717|751717|34
1645022680000|2022-02-16 14:44:40|752724.4|751724.4|752717.7|751717.7|752724.4|751724.4|752715.6|751715.6|25
1645022690000|2022-02-16 14:44:50|752717.6|751717.6|752722.7|751722.7|752729.8|751729.8|752717.6|751717.6|22
1645022700000|2022-02-16 14:45:00|752731.4|751731.4|752569.9|751569.9|752731.4|751731.4|752569.9|751569.9|22
1645022710000|2022-02-16 14:45:10|752556.8|751556.8|752438.6|751438.6|752568.9|751568.9|752438.6|751438.6|39
1645022720000|2022-02-16 14:45:20|752428.8|751428.8|752327.1|751327.1|752430.6|751430.6|752268.9|751268.9|40
1645022730000|2022-02-16 14:45:30|752347.1|751347.1|752354.4|751354.4|752419|751419|752287.8|751287.8|38
1645022740000|2022-02-16 14:45:40|752350|751350|752191.1|751191.1|752359.4|751359.4|752138.4|751138.4|36
1645022750000|2022-02-16 14:45:50|752117|751117|752091.2|751091.2|752144.7|751144.7|752072|751072|36
1645022760000|2022-02-16 14:46:00|752092.8|751092.8|752053.6|751053.6|752094.3|751094.3|751978.9|750978.9|38
1645022770000|2022-02-16 14:46:10|752046.4|751046.4|752124.3|751124.3|752130|751130|752043.4|751043.4|31
1645022780000|2022-02-16 14:46:20|752130.6|751130.6|752138.6|751138.6|752143.1|751143.1|752069.7|751069.7|38
1645022790000|2022-02-16 14:46:30|752143.4|751143.4|752245.7|751245.7|752251.1|751251.1|752143.4|751143.4|36
1645022800000|2022-02-16 14:46:40|752246.1|751246.1|752114|751114|752287.1|751287.1|752114|751114|38
1645022810000|2022-02-16 14:46:50|752113.2|751113.2|752086.4|751086.4|752120.6|751120.6|752073.7|751073.7|34
1645022820000|2022-02-16 14:47:00|752063.9|751063.9|752113|751113|752118.2|751118.2|752063.8|751063.8|35
1645022830000|2022-02-16 14:47:10|752110.4|751110.4|752049.4|751049.4|752110.4|751110.4|752039.5|751039.5|37
1645022840000|2022-02-16 14:47:20|752051.3|751051.3|752105.9|751105.9|752142.3|751142.3|752051.3|751051.3|32
1645022850000|2022-02-16 14:47:30|752111.5|751111.5|752184|751184|752187.3|751187.3|752081.9|751081.9|37
1645022860000|2022-02-16 14:47:40|752182.7|751182.7|752197.3|751197.3|752197.3|751197.3|752121.2|751121.2|30
1645022870000|2022-02-16 14:47:50|752191.5|751191.5|752004.5|751004.5|752204.7|751204.7|751997.3|750997.3|37
1645022880000|2022-02-16 14:48:00|751996.2|750996.2|752004.1|751004.1|752056.7|751056.7|751988.6|750988.6|33
1645022890000|2022-02-16 14:48:10|752006.9|751006.9|752074|751074|752089.1|751089.1|752006.4|751006.4|32
1645022900000|2022-02-16 14:48:20|752064.8|751064.8|752087.1|751087.1|752094.4|751094.4|752061.4|751061.4|21
1645022910000|2022-02-16 14:48:30|752084.8|751084.8|752175.7|751175.7|752189.9|751189.9|752083.5|751083.5|29
1645022920000|2022-02-16 14:48:40|752177.1|751177.1|752167.1|751167.1|752193.5|751193.5|752115.5|751115.5|38
1645022930000|2022-02-16 14:48:50|752162|751162|752340.9|751340.9|752346.8|751346.8|752159.5|751159.5|37
1645022940000|2022-02-16 14:49:00|752336.3|751336.3|752354.8|751354.8|752476|751476|752336.3|751336.3|38
1645022950000|2022-02-16 14:49:10|752355.5|751355.5|752389.9|751389.9|752412.6|751412.6|752347.1|751347.1|34
1645022960000|2022-02-16 14:49:20|752387.9|751387.9|752584.1|751584.1|752608.7|751608.7|752372.9|751372.9|37
1645022970000|2022-02-16 14:49:30|752594.5|751594.5|752559.4|751559.4|752626.4|751626.4|752536.6|751536.6|29
1645022980000|2022-02-16 14:49:40|752561.8|751561.8|752279.5|751279.5|752594|751594|752248.8|751248.8|36
1645022990000|2022-02-16 14:49:50|752260|751260|752188.7|751188.7|752290.8|751290.8|752175.6|751175.6|31
1645023000000|2022-02-16 14:50:00|752198.9|751198.9|752545.6|751545.6|752545.6|751545.6|752198.9|751198.9|36
1645023010000|2022-02-16 14:50:10|752549.7|751549.7|752691.4|751691.4|752700.4|751700.4|752534.6|751534.6|37
1645023020000|2022-02-16 14:50:20|752681.1|751681.1|752643.2|751643.2|752681.1|751681.1|752554.5|751554.5|38
1645023030000|2022-02-16 14:50:30|752646.8|751646.8|752800.6|751800.6|752813.6|751813.6|752584.3|751584.3|39
1645023040000|2022-02-16 14:50:40|752799.5|751799.5|752886.8|751886.8|752889.8|751889.8|752799.5|751799.5|32
1645023050000|2022-02-16 14:50:50|752892.5|751892.5|752869.5|751869.5|752892.5|751892.5|752786.8|751786.8|36
1645023060000|2022-02-16 14:51:00|752881.7|751881.7|752927.2|751927.2|752955.8|751955.8|752844.2|751844.2|36
1645023070000|2022-02-16 14:51:10|752929.6|751929.6|752811.8|751811.8|752948.3|751948.3|752792.6|751792.6|34
1645023080000|2022-02-16 14:51:20|752823.3|751823.3|753132.6|752132.6|753163.1|752163.1|752816.7|751816.7|31
1645023090000|2022-02-16 14:51:30|753129.2|752129.2|753172.3|752172.3|753216.3|752216.3|753112.4|752112.4|38
1645023100000|2022-02-16 14:51:40|753169|752169|753101.8|752101.8|753173.6|752173.6|753060.3|752060.3|31
1645023110000|2022-02-16 14:51:50|753100.6|752100.6|753067.5|752067.5|753103.6|752103.6|753058.5|752058.5|27
1645023120000|2022-02-16 14:52:00|753063.6|752063.6|753025.6|752025.6|753064.6|752064.6|753004|752004|32
1645023130000|2022-02-16 14:52:10|753026.6|752026.6|753077.9|752077.9|753082.7|752082.7|752987.1|751987.1|37
1645023140000|2022-02-16 14:52:20|753090.1|752090.1|753142|752142|753183.2|752183.2|753090.1|752090.1|39
1645023150000|2022-02-16 14:52:30|753100|752100|753093.5|752093.5|753246.4|752246.4|753088.1|752088.1|39
1645023160000|2022-02-16 14:52:40|753097.5|752097.5|752973|751973|753106.7|752106.7|752950.9|751950.9|38
1645023170000|2022-02-16 14:52:50|752986.4|751986.4|752829.8|751829.8|752986.4|751986.4|752823.5|751823.5|31
1645023180000|2022-02-16 14:53:00|752830.6|751830.6|752934.5|751934.5|752952|751952|752828.3|751828.3|36
1645023190000|2022-02-16 14:53:10|752922.7|751922.7|752956|751956|752984|751984|752917.7|751917.7|35
1645023200000|2022-02-16 14:53:20|752968.1|751968.1|752869.7|751869.7|752968.1|751968.1|752855.1|751855.1|35
1645023210000|2022-02-16 14:53:30|752871.8|751871.8|752698|751698|752875.7|751875.7|752682.5|751682.5|36
1645023220000|2022-02-16 14:53:40|752703.9|751703.9|752977.2|751977.2|753420.7|751977.7|752692.6|751420.7|36
1645023230000|2022-02-16 14:53:50|752931|751931|752989.3|751989.3|752995.2|751995.2|752931|751931|38
1645023240000|2022-02-16 14:54:00|753020|752020|752958.3|751958.3|753057.6|752057.6|752938.6|751938.6|37
1645023250000|2022-02-16 14:54:10|752970.1|751970.1|753076|752076|753076|752076|752940.4|751940.4|33
1645023260000|2022-02-16 14:54:20|753065.8|752065.8|753054.1|752054.1|753088.4|752088.4|753033.2|752033.2|34
1645023270000|2022-02-16 14:54:30|753054|752054|753099.1|752099.1|753099.1|752099.1|753048|752048|32
1645023280000|2022-02-16 14:54:40|753113.1|752113.1|753254.7|752254.7|753346.2|752346.2|753113.1|752113.1|40
1645023290000|2022-02-16 14:54:50|753259|752259|753014.2|752014.2|753259|752259|752999.6|751999.6|38
1645023300000|2022-02-16 14:55:00|753008|752008|752959.8|751959.8|753103|752103|752936.8|751936.8|38
1645023310000|2022-02-16 14:55:10|753074.2|752074.2|753184.6|752184.6|753198.4|752198.4|753053.2|752053.2|37
1645023320000|2022-02-16 14:55:20|753174.9|752174.9|753264.7|752264.7|753342.4|752342.4|753111.8|752111.8|37
1645023330000|2022-02-16 14:55:30|753256.4|752256.4|753352.6|752352.6|753352.6|752352.6|753256.4|752256.4|40
1645023340000|2022-02-16 14:55:40|753332.2|752332.2|753250.8|752250.8|753332.2|752332.2|753241.3|752241.3|37
1645023350000|2022-02-16 14:55:50|753257.6|752257.6|753272.6|752272.6|753295.1|752295.1|753175.6|752175.6|32
1645023360000|2022-02-16 14:56:00|753266.7|752266.7|753287.5|752287.5|753306.4|752306.4|753266.7|752266.7|32
1645023370000|2022-02-16 14:56:10|753284.6|752284.6|753245|752245|753284.6|752284.6|753206.1|752206.1|34
1645023380000|2022-02-16 14:56:20|753177.3|752177.3|753129.6|752129.6|753212.5|752212.5|753036.8|752036.8|38
1645023390000|2022-02-16 14:56:30|753134|752134|753106|752106|753170.5|752170.5|753106|752106|35
1645023400000|2022-02-16 14:56:40|753113.1|752113.1|752876.7|751876.7|753115.7|752115.7|752876.7|751876.7|32
1645023410000|2022-02-16 14:56:50|752881.1|751881.1|752702.2|751702.2|752905.3|751905.3|752688.7|751688.7|38
1645023420000|2022-02-16 14:57:00|752698.8|751698.8|752444.2|751444.2|752711.1|751711.1|752386.6|751386.6|37
1645023430000|2022-02-16 14:57:10|752447.9|751447.9|752437|751437|752447.9|751447.9|752372.9|751372.9|35
1645023440000|2022-02-16 14:57:20|752439.2|751439.2|752498.6|751498.6|752498.6|751498.6|752385.9|751385.9|34
1645023450000|2022-02-16 14:57:30|752475.5|751475.5|752520.1|751520.1|752520.1|751520.1|752462.1|751462.1|37
1645023460000|2022-02-16 14:57:40|752517.2|751517.2|752401.8|751401.8|752863.3|751517.2|752306.9|750860.7|34
1645023470000|2022-02-16 14:57:50|752406.4|751406.4|752527.7|751527.7|752527.7|751527.7|752406.4|751406.4|35
1645023480000|2022-02-16 14:58:00|752529.4|751529.4|752655.3|751655.3|752665.9|751665.9|752527.3|751527.3|30
1645023490000|2022-02-16 14:58:10|752657.6|751657.6|752760.4|751760.4|752760.4|751760.4|752652.1|751652.1|24
1645023500000|2022-02-16 14:58:20|752810.5|751810.5|752847|751847|752847|751847|752790.9|751790.9|37
1645023510000|2022-02-16 14:58:30|752848.2|751848.2|752903.9|751903.9|752903.9|751903.9|752776.4|751776.4|37
1645023520000|2022-02-16 14:58:40|752900.6|751900.6|752772.4|751772.4|752905.8|751905.8|752757|751757|34
1645023530000|2022-02-16 14:58:50|752789.1|751789.1|752798.4|751798.4|752806.2|751806.2|752768.3|751768.3|29
1645023540000|2022-02-16 14:59:00|752800.4|751800.4|752905.9|751905.9|752905.9|751905.9|752781.4|751781.4|38
1645023550000|2022-02-16 14:59:10|752907.3|751907.3|752899.8|751899.8|752911|751911|752892.3|751892.3|25
1645023560000|2022-02-16 14:59:20|752900.1|751900.1|752802.3|751802.3|752910|751910|752735.6|751735.6|33
1645023570000|2022-02-16 14:59:30|752800.7|751800.7|752875.8|751875.8|753292|751875.8|752780.9|751292|32
1645023580000|2022-02-16 14:59:40|752850.3|751850.3|752892.1|751892.1|752896.3|751896.3|752850.3|751850.3|32
1645023590000|2022-02-16 14:59:50|752892.7|751892.7|752955.5|751955.5|752958.1|751958.1|752852|751852|33
1645023600000|2022-02-16 15:00:00|753043.8|752043.8|752967.3|751967.3|753542.3|752145.9|752967.3|751533.3|38
1645023610000|2022-02-16 15:00:10|753461|751461|752969.6|751969.6|753465.8|751970|752849|751336.2|38
1645023620000|2022-02-16 15:00:20|752961|751961|753296.4|751296.4|753331.8|751961|752765.6|751198.9|39
1645023630000|2022-02-16 15:00:30|753292.6|751292.6|753262.6|751262.6|753313.4|751836.8|752747.1|751236.1|38
1645023640000|2022-02-16 15:00:40|752732.5|751732.5|752879.2|750879.2|753151.8|751736.5|752395.7|750842.9|37
1645023650000|2022-02-16 15:00:50|752864.2|750864.2|753191.1|751191.1|753234.6|751648.8|752474.7|750864.2|40
1645023660000|2022-02-16 15:01:00|753202.9|751202.9|752700.9|751700.9|753207|751710.7|752686.4|751171.1|34
1645023670000|2022-02-16 15:01:10|752699|751699|752629.2|751629.2|752702.1|751702.1|752629.2|751629.2|36
1645023680000|2022-02-16 15:01:20|752640.4|751640.4|752835|751835|752835|751835|752608.9|751608.9|35
1645023690000|2022-02-16 15:01:30|752828.9|751828.9|752869.1|751869.1|752884|751884|752828.1|751828.1|26
1645023700000|2022-02-16 15:01:40|752871.1|751871.1|752924.5|751924.5|752946.2|751946.2|752865.9|751865.9|30
1645023710000|2022-02-16 15:01:50|752922.5|751922.5|752855.7|751855.7|752922.5|751922.5|752812.9|751812.9|26
1645023720000|2022-02-16 15:02:00|752854.9|751854.9|752969.5|751969.5|752974.1|751974.1|752842.8|751842.8|32
1645023730000|2022-02-16 15:02:10|752968.8|751968.8|753215.5|752215.5|753230.4|752230.4|752967.8|751967.8|34
1645023740000|2022-02-16 15:02:20|753216.2|752216.2|753109.5|752109.5|753218.4|752218.4|753022.6|752022.6|39
1645023750000|2022-02-16 15:02:30|753103.3|752103.3|753075.9|752075.9|753149.3|752149.3|753075.9|752075.9|37
1645023760000|2022-02-16 15:02:40|753083.2|752083.2|753159.7|752159.7|753694|752212.4|753079|751694|38
1645023770000|2022-02-16 15:02:50|753161.1|752161.1|753244|752244|753264.6|752264.6|753161.1|752161.1|37
1645023780000|2022-02-16 15:03:00|753244.2|752244.2|753269.6|752269.6|753269.6|752269.6|753222.2|752222.2|37
1645023790000|2022-02-16 15:03:10|753269.5|752269.5|753209.1|752209.1|753290|752290|753209.1|752209.1|34
1645023800000|2022-02-16 15:03:20|753210.8|752210.8|753267.9|752267.9|753270.5|752270.5|753175.4|752175.4|35
1645023810000|2022-02-16 15:03:30|753267.6|752267.6|753237.7|752237.7|753267.6|752267.6|753187.3|752187.3|38
1645023820000|2022-02-16 15:03:40|753250.2|752250.2|753141.7|752141.7|753250.2|752250.2|753126.9|752126.9|37
1645023830000|2022-02-16 15:03:50|753150.6|752150.6|753159.2|752159.2|753192.1|752192.1|753107.5|752107.5|34
1645023840000|2022-02-16 15:04:00|753138.8|752138.8|753387.7|752387.7|753403.2|752403.2|753046.7|752046.7|38
1645023850000|2022-02-16 15:04:10|753392.8|752392.8|753336.4|752336.4|753434.9|752434.9|753308.6|752308.6|35
1645023860000|2022-02-16 15:04:20|753408.7|752408.7|753034.1|752034.1|753408.7|752408.7|753034.1|752034.1|39
1645023870000|2022-02-16 15:04:30|753030.4|752030.4|753149.8|752149.8|753149.8|752149.8|752987.1|751987.1|39
1645023880000|2022-02-16 15:04:40|753142.2|752142.2|753085.5|752085.5|753248.5|752248.5|753077|752077|39
1645023890000|2022-02-16 15:04:50|753084.6|752084.6|753228.7|752228.7|753306.8|752306.8|753077.7|752077.7|39
1645023900000|2022-02-16 15:05:00|753232.2|752232.2|753139.6|752139.6|753331.9|752331.9|753139.6|752139.6|36
1645023910000|2022-02-16 15:05:10|753134|752134|753056|752056|753140.2|752140.2|753053|752053|36
1645023920000|2022-02-16 15:05:20|753072.3|752072.3|752958.5|751958.5|753072.3|752072.3|752958.5|751958.5|32
1645023930000|2022-02-16 15:05:30|752957.9|751957.9|752884|751884|752978.8|751978.8|752847.2|751847.2|38
1645023940000|2022-02-16 15:05:40|752888.4|751888.4|752893|751893|752899.8|751899.8|752850.6|751850.6|37
1645023950000|2022-02-16 15:05:50|752884.1|751884.1|752748.7|751748.7|752891.8|751891.8|752748.5|751748.5|35
1645023960000|2022-02-16 15:06:00|752738.2|751738.2|752752.2|751752.2|752777.1|751777.1|752662.8|751662.8|39
1645023970000|2022-02-16 15:06:10|752763.4|751763.4|752772.6|751772.6|752791.9|751791.9|752735.4|751735.4|38
1645023980000|2022-02-16 15:06:20|752774.8|751774.8|752748.2|751748.2|752779.2|751779.2|752729.1|751729.1|36
1645023990000|2022-02-16 15:06:30|752749.9|751749.9|752705.2|751705.2|752763.5|751763.5|752675.7|751675.7|37
1645024000000|2022-02-16 15:06:40|752701.7|751701.7|752937.2|751937.2|752967.5|751967.5|752678.2|751678.2|34
1645024010000|2022-02-16 15:06:50|752941.8|751941.8|752875.8|751875.8|752941.8|751941.8|752835.2|751835.2|37
1645024020000|2022-02-16 15:07:00|752849.8|751849.8|752803.7|751803.7|752869.3|751869.3|752781.9|751781.9|29
1645024030000|2022-02-16 15:07:10|752794.9|751794.9|752786.9|751786.9|752803.9|751803.9|752777.7|751777.7|36
1645024040000|2022-02-16 15:07:20|752790.3|751790.3|752827.7|751827.7|752894.9|751894.9|752772.9|751772.9|36
1645024050000|2022-02-16 15:07:30|752848.1|751848.1|753023.9|752023.9|753037.1|752037.1|752842.5|751842.5|34
1645024060000|2022-02-16 15:07:40|753013.6|752013.6|752866.3|751866.3|753046.4|752046.4|752866.3|751866.3|37
1645024070000|2022-02-16 15:07:50|752857.6|751857.6|753057.8|752057.8|753113.8|752113.8|752857.1|751857.1|37
1645024080000|2022-02-16 15:08:00|753061.5|752061.5|753087.7|752087.7|753707.7|752223.9|753053|751688.2|37
1645024090000|2022-02-16 15:08:10|753078.4|752078.4|753367.1|752367.1|753367.1|752367.1|753069.1|752069.1|38
1645024100000|2022-02-16 15:08:20|753363|752363|753446.3|752446.3|753457.8|752457.8|753352.1|752352.1|35
1645024110000|2022-02-16 15:08:30|753444|752444|753554.8|752554.8|753579.4|752579.4|753426.6|752426.6|29
1645024120000|2022-02-16 15:08:40|753559.3|752559.3|753677.8|752677.8|753721.9|752721.9|753559.3|752559.3|38
1645024130000|2022-02-16 15:08:50|753682.7|752682.7|753733.9|752733.9|753793.2|752793.2|753651.2|752651.2|35
1645024140000|2022-02-16 15:09:00|753728.7|752728.7|753872.1|752872.1|753904|752904|753702.8|752702.8|34
1645024150000|2022-02-16 15:09:10|753712|752712|753853.1|752853.1|753894|752894|753694.7|752694.7|35
1645024160000|2022-02-16 15:09:20|753857.6|752857.6|753981.1|752981.1|754016.4|753016.4|753827.8|752827.8|36
1645024170000|2022-02-16 15:09:30|753981.8|752981.8|753891.2|752891.2|753981.8|752981.8|753804.8|752804.8|31
1645024180000|2022-02-16 15:09:40|753908.9|752908.9|753874.8|752874.8|753941.4|752941.4|753874.8|752874.8|32
1645024190000|2022-02-16 15:09:50|753892.6|752892.6|753967.5|752967.5|753967.5|752967.5|753884.8|752884.8|36
1645024200000|2022-02-16 15:10:00|753981.9|752981.9|753908.2|752908.2|754024.3|753024.3|753908.2|752908.2|35
1645024210000|2022-02-16 15:10:10|753914.7|752914.7|753638.7|752638.7|753914.7|752914.7|753621.3|752621.3|39
1645024220000|2022-02-16 15:10:20|753619.3|752619.3|753572.2|752572.2|753642.7|752642.7|753470.7|752470.7|34
1645024230000|2022-02-16 15:10:30|753554.8|752554.8|753943.1|752943.1|753943.1|752943.1|753458.7|752458.7|39
1645024240000|2022-02-16 15:10:40|753954.1|752954.1|754748.4|752748.4|754901|753372.4|753951|752452.1|39
1645024250000|2022-02-16 15:10:50|754747.5|752747.5|754338.8|753338.8|754858.1|753364.9|754052.3|752554.9|37
1645024260000|2022-02-16 15:11:00|754212.2|753212.2|754844.9|752844.9|754955.4|753433.1|754086.8|752843.9|40
1645024270000|2022-02-16 15:11:10|754837.2|752837.2|754216.3|753216.3|754858.4|753343.2|754216.3|752810.1|33
1645024280000|2022-02-16 15:11:20|754033.5|753033.5|754127.1|753127.1|754624.5|753366.4|753950.3|752568|40
1645024290000|2022-02-16 15:11:30|754102.9|753102.9|754287.5|753287.5|754374.8|753374.8|754083.7|753083.7|36
1645024300000|2022-02-16 15:11:40|754291.4|753291.4|754198.3|753198.3|754291.4|753291.4|754167.9|753167.9|36
1645024310000|2022-02-16 15:11:50|754187.6|753187.6|754188.9|753188.9|754208.5|753208.5|754165.3|753165.3|29
1645024320000|2022-02-16 15:12:00|754183.1|753183.1|754157.2|753157.2|754183.1|753183.1|754028.5|753028.5|36
1645024330000|2022-02-16 15:12:10|754161.3|753161.3|753982.9|752982.9|754169.2|753169.2|753982.9|752982.9|33
1645024340000|2022-02-16 15:12:20|753977.3|752977.3|753860.9|752860.9|753984.5|752984.5|753860.9|752860.9|37
1645024350000|2022-02-16 15:12:30|753869.9|752869.9|753840.9|752840.9|753870.4|752870.4|753820.4|752820.4|34
1645024360000|2022-02-16 15:12:40|753892.6|752892.6|754001|753001|754008|753008|753881|752881|31
1645024370000|2022-02-16 15:12:50|754009.3|753009.3|753743.6|752743.6|754047.4|753047.4|753734.1|752734.1|35
1645024380000|2022-02-16 15:13:00|753740.5|752740.5|753814.1|752814.1|753815|752815|753740.5|752740.5|33
1645024390000|2022-02-16 15:13:10|753803.9|752803.9|753636.5|752636.5|753810.1|752810.1|753630|752630|37
1645024400000|2022-02-16 15:13:20|753634.6|752634.6|753685.3|752685.3|753690.5|752690.5|753621.7|752621.7|37
1645024410000|2022-02-16 15:13:30|753673.4|752673.4|753676|752676|753683.7|752683.7|753654|752654|31
1645024420000|2022-02-16 15:13:40|753677.3|752677.3|753690.8|752690.8|753695.7|752695.7|753671.5|752671.5|27
1645024430000|2022-02-16 15:13:50|753690.5|752690.5|753694.7|752694.7|753708.6|752708.6|753642.2|752642.2|27
1645024440000|2022-02-16 15:14:00|753678.4|752678.4|753603.8|752603.8|753772.7|752772.7|753603.8|752603.8|37
1645024450000|2022-02-16 15:14:10|753607.3|752607.3|753634.9|752634.9|753665.1|752665.1|753607.3|752607.3|28
1645024460000|2022-02-16 15:14:20|753636.1|752636.1|753608.7|752608.7|753689.2|752689.2|753586.1|752586.1|34
1645024470000|2022-02-16 15:14:30|753607.5|752607.5|753728.4|752728.4|753740.7|752740.7|753580.3|752580.3|37
1645024480000|2022-02-16 15:14:40|753723.2|752723.2|753689.1|752689.1|753743|752743|753670.2|752670.2|30
1645024490000|2022-02-16 15:14:50|753700.6|752700.6|753725.4|752725.4|753725.4|752725.4|753665.7|752665.7|37
1645024500000|2022-02-16 15:15:00|753775.2|752775.2|753786.6|752786.6|753812.3|752812.3|753700.6|752700.6|39
1645024510000|2022-02-16 15:15:10|753796.4|752796.4|753897.2|752897.2|753907.7|752907.7|753655.3|752655.3|39
1645024520000|2022-02-16 15:15:20|753888.7|752888.7|753840.6|752840.6|753906|752906|753818.8|752818.8|39
1645024530000|2022-02-16 15:15:30|753840.7|752840.7|753847.7|752847.7|753850.3|752850.3|753811.9|752811.9|39
1645024540000|2022-02-16 15:15:40|753844.4|752844.4|753885|752885|753907.2|752907.2|753842.1|752842.1|34
1645024550000|2022-02-16 15:15:50|753894.3|752894.3|753935.4|752935.4|753935.4|752935.4|753830.2|752830.2|34
1645024560000|2022-02-16 15:16:00|753933.8|752933.8|753891|752891|753950.1|752950.1|753867.8|752867.8|37
1645024570000|2022-02-16 15:16:10|753885.2|752885.2|753855.4|752855.4|753959.2|752959.2|753849.9|752849.9|39
1645024580000|2022-02-16 15:16:20|753851.8|752851.8|753841.5|752841.5|753888|752888|753835.3|752835.3|35
1645024590000|2022-02-16 15:16:30|753844.5|752844.5|753906.4|752906.4|753953.2|752953.2|753840.3|752840.3|40
1645024600000|2022-02-16 15:16:40|753912.8|752912.8|753905.3|752905.3|753934.2|752934.2|753873|752873|36
1645024610000|2022-02-16 15:16:50|753906.8|752906.8|753928.9|752928.9|753976.9|752976.9|753890.5|752890.5|37
1645024620000|2022-02-16 15:17:00|753928.5|752928.5|754186|753186|754187.8|753187.8|753927.4|752927.4|35
1645024630000|2022-02-16 15:17:10|754180|753180|754153|753153|754185.9|753185.9|754137.3|753137.3|38
1645024640000|2022-02-16 15:17:20|754157.5|753157.5|754064.3|753064.3|754160.5|753160.5|754052.5|753052.5|35
1645024650000|2022-02-16 15:17:30|754060.4|753060.4|753948.8|752948.8|754099.2|753099.2|753934.5|752934.5|38
1645024660000|2022-02-16 15:17:40|753962.8|752962.8|753747.3|752747.3|753964.3|752964.3|753744.6|752744.6|36
1645024670000|2022-02-16 15:17:50|753746.8|752746.8|753747|752747|753755.5|752755.5|753694.1|752694.1|36
1645024680000|2022-02-16 15:18:00|753751.8|752751.8|753733.6|752733.6|753751.8|752751.8|753671|752671|38
1645024690000|2022-02-16 15:18:10|753732.5|752732.5|753713.1|752713.1|753750.5|752750.5|753697|752697|34
1645024700000|2022-02-16 15:18:20|753723|752723|753564|752564|753775.5|752775.5|753552|752552|38
1645024710000|2022-02-16 15:18:30|753591.6|752591.6|753701.7|752701.7|753709.7|752709.7|753591.6|752591.6|35
1645024720000|2022-02-16 15:18:40|753692.2|752692.2|753509.8|752509.8|753727.5|752727.5|753509.8|752509.8|38
1645024730000|2022-02-16 15:18:50|753430.1|752430.1|753389.9|752389.9|753452.8|752452.8|753344.8|752344.8|40
1645024740000|2022-02-16 15:19:00|753364.5|752364.5|753414.4|752414.4|753478.3|752478.3|753364.5|752364.5|36
1645024750000|2022-02-16 15:19:10|753411.3|752411.3|753415.5|752415.5|753432.6|752432.6|753319.6|752319.6|33
1645024760000|2022-02-16 15:19:20|753420.1|752420.1|753526|752526|753548|752548|753404.1|752404.1|38
1645024770000|2022-02-16 15:19:30|753520.1|752520.1|753530|752530|753557.9|752557.9|753508.4|752508.4|36
1645024780000|2022-02-16 15:19:40|753545.8|752545.8|753544.6|752544.6|753547.2|752547.2|753505.2|752505.2|35
1645024790000|2022-02-16 15:19:50|753549.9|752549.9|753648.1|752648.1|754188.6|752684.3|753514.7|752185.3|37
1645024800000|2022-02-16 15:20:00|753664.3|752664.3|753757.2|752757.2|753757.2|752757.2|753664.3|752664.3|33
1645024810000|2022-02-16 15:20:10|753753.2|752753.2|753793.5|752793.5|753833.3|752833.3|753746.1|752746.1|35
1645024820000|2022-02-16 15:20:20|753802.3|752802.3|753741.7|752741.7|753813.6|752813.6|753741.7|752741.7|35
1645024830000|2022-02-16 15:20:30|753744.9|752744.9|753680.4|752680.4|753744.9|752744.9|753643.8|752643.8|36
1645024840000|2022-02-16 15:20:40|753689.9|752689.9|753718.1|752718.1|753725.5|752725.5|753606.3|752606.3|35
1645024850000|2022-02-16 15:20:50|753719.8|752719.8|753731.6|752731.6|753759.4|752759.4|753719.6|752719.6|29
1645024860000|2022-02-16 15:21:00|753733.8|752733.8|753439.8|752439.8|753747.7|752747.7|753411.5|752411.5|34
1645024870000|2022-02-16 15:21:10|753436.1|752436.1|753394|752394|753441.8|752441.8|753357.4|752357.4|34
1645024880000|2022-02-16 15:21:20|753396.7|752396.7|753366.8|752366.8|753405|752405|753337.8|752337.8|32
1645024890000|2022-02-16 15:21:30|753369.5|752369.5|753379.4|752379.4|753395.1|752395.1|753355.9|752355.9|34
1645024900000|2022-02-16 15:21:40|753367.7|752367.7|753294.1|752294.1|753393.4|752393.4|753283.1|752283.1|38
1645024910000|2022-02-16 15:21:50|753278.8|752278.8|753134.3|752134.3|753316.6|752316.6|753134.3|752134.3|40
1645024920000|2022-02-16 15:22:00|753146.8|752146.8|753131.7|752131.7|753150.4|752150.4|753127.2|752127.2|38
1645024930000|2022-02-16 15:22:10|753136.1|752136.1|753257.8|752257.8|753273.7|752273.7|753136.1|752136.1|37
1645024940000|2022-02-16 15:22:20|753250.6|752250.6|753362.1|752362.1|753381.2|752381.2|753250.6|752250.6|33
1645024950000|2022-02-16 15:22:30|753368.8|752368.8|753403.5|752403.5|753420.2|752420.2|753338.8|752338.8|36
1645024960000|2022-02-16 15:22:40|753416.1|752416.1|753584.2|752584.2|753584.2|752584.2|753394.4|752394.4|30
1645024970000|2022-02-16 15:22:50|753581.8|752581.8|753813.1|752813.1|753834.9|752834.9|753570|752570|39
1645024980000|2022-02-16 15:23:00|753808.7|752808.7|753696.4|752696.4|753808.7|752808.7|753690.4|752690.4|36
1645024990000|2022-02-16 15:23:10|753698.7|752698.7|753862.2|752862.2|753875.5|752875.5|753657.9|752657.9|37
1645025000000|2022-02-16 15:23:20|753861|752861|753791.4|752791.4|753888.6|752888.6|753770|752770|36
1645025010000|2022-02-16 15:23:30|753790.5|752790.5|753771.1|752771.1|753804.1|752804.1|753720.3|752720.3|37
1645025020000|2022-02-16 15:23:40|753776.1|752776.1|753678.6|752678.6|753787.3|752787.3|753657.9|752657.9|34
1645025030000|2022-02-16 15:23:50|753677|752677|753762.3|752762.3|753789.1|752789.1|753671.8|752671.8|37
1645025040000|2022-02-16 15:24:00|753763.8|752763.8|753783.3|752783.3|753807.8|752807.8|753744.4|752744.4|33
1645025050000|2022-02-16 15:24:10|753770.4|752770.4|753777.9|752777.9|753813.4|752813.4|753744.4|752744.4|31
1645025060000|2022-02-16 15:24:20|753797.4|752797.4|753729.8|752729.8|753805.5|752805.5|753711.4|752711.4|34
1645025070000|2022-02-16 15:24:30|753725.6|752725.6|753499.3|752499.3|753737.4|752737.4|753482.9|752482.9|36
1645025080000|2022-02-16 15:24:40|753500|752500|753263.8|752263.8|753521.9|752521.9|753225.8|752225.8|36
1645025090000|2022-02-16 15:24:50|753357.1|752357.1|753140.9|752140.9|753416.2|752416.2|753092.8|752092.8|36
1645025100000|2022-02-16 15:25:00|753145|752145|753031.7|752031.7|753145|752145|752990.8|751990.8|38
1645025110000|2022-02-16 15:25:10|753079.2|752079.2|752926.4|751926.4|753080.5|752080.5|752908.6|751908.6|39
1645025120000|2022-02-16 15:25:20|752915.7|751915.7|752939.3|751939.3|752953.4|751953.4|752869.2|751869.2|38
1645025130000|2022-02-16 15:25:30|752922.4|751922.4|752957.7|751957.7|752982.5|751982.5|752910.6|751910.6|32
1645025140000|2022-02-16 15:25:40|752963.9|751963.9|752820.4|751820.4|752963.9|751963.9|752820.4|751820.4|33
1645025150000|2022-02-16 15:25:50|752817.7|751817.7|752658|751658|752826.5|751826.5|752647.3|751647.3|35
1645025160000|2022-02-16 15:26:00|752650.5|751650.5|752681|751681|752692.4|751692.4|752644.3|751644.3|35
1645025170000|2022-02-16 15:26:10|752679.6|751679.6|752935.5|751935.5|753365.7|751935.5|752679.6|751365.7|40
1645025180000|2022-02-16 15:26:20|752975.6|751975.6|753004.6|752004.6|753051.6|752051.6|752965.2|751965.2|35
1645025190000|2022-02-16 15:26:30|753006.7|752006.7|752865.6|751865.6|753006.7|752006.7|752857.8|751857.8|31
1645025200000|2022-02-16 15:26:40|752852.6|751852.6|752658.3|751658.3|752869.3|751869.3|752651.5|751651.5|29
1645025210000|2022-02-16 15:26:50|752664.1|751664.1|752582.3|751582.3|752683.9|751683.9|752546.4|751546.4|34
1645025220000|2022-02-16 15:27:00|752586.6|751586.6|752638|751638|752679.7|751679.7|752586.6|751586.6|37
1645025230000|2022-02-16 15:27:10|752650.6|751650.6|752713.3|751713.3|752726.6|751726.6|752650.6|751650.6|32
1645025240000|2022-02-16 15:27:20|752712.7|751712.7|752700|751700|752742|751742|752692|751692|30
1645025250000|2022-02-16 15:27:30|752695.5|751695.5|752759.9|751759.9|752759.9|751759.9|752658|751658|36
1645025260000|2022-02-16 15:27:40|752749.2|751749.2|752696.6|751696.6|752786.4|751786.4|752695.3|751695.3|36
1645025270000|2022-02-16 15:27:50|752689.8|751689.8|752758.6|751758.6|752764.8|751764.8|752687.7|751687.7|36
1645025280000|2022-02-16 15:28:00|752741.4|751741.4|753142.7|752142.7|753160.9|752160.9|752741.4|751741.4|36
1645025290000|2022-02-16 15:28:10|753112.6|752112.6|752834.7|751834.7|753139.4|752139.4|752834.7|751834.7|32
1645025300000|2022-02-16 15:28:20|752843|751843|752700.4|751700.4|753337|751843|752699.1|751337|35
1645025310000|2022-02-16 15:28:30|752708.2|751708.2|752738.2|751738.2|752746.3|751746.3|752673|751673|36
1645025320000|2022-02-16 15:28:40|752738.1|751738.1|752731|751731|752756.1|751756.1|752707.3|751707.3|34
1645025330000|2022-02-16 15:28:50|752723.9|751723.9|752730.9|751730.9|752740.6|751740.6|752707.7|751707.7|35
1645025340000|2022-02-16 15:29:00|752734.2|751734.2|752698.1|751698.1|752741.7|751741.7|752679.4|751679.4|34
1645025350000|2022-02-16 15:29:10|752703.3|751703.3|752842.3|751842.3|752873.4|751873.4|752700.4|751700.4|36
1645025360000|2022-02-16 15:29:20|752824|751824|752737.7|751737.7|753329.4|751858|752737.7|751329.4|37
1645025370000|2022-02-16 15:29:30|753203.5|751203.5|752724.2|751724.2|753246.5|751745.1|752690.5|751203.5|28
1645025380000|2022-02-16 15:29:40|752722.8|751722.8|753231.6|751231.6|753235.9|751763.6|752698.6|751225.6|32
1645025390000|2022-02-16 15:29:50|753251.6|751251.6|753133.5|751133.5|753251.6|751726.7|752690.9|751121.1|36
1645025400000|2022-02-16 15:30:00|753150.5|751150.5|753261.5|751261.5|753329.3|751787.5|752692.7|751148.9|40
1645025410000|2022-02-16 15:30:10|753148.7|751148.7|752686.6|751686.6|753172.2|751693.5|752598.3|751093.4|39
1645025420000|2022-02-16 15:30:20|752667.4|751667.4|752660|751660|752696.8|751696.8|752629.4|751629.4|38
1645025430000|2022-02-16 15:30:30|752654.1|751654.1|752659.5|751659.5|752681.5|751681.5|752603.6|751603.6|40
1645025440000|2022-02-16 15:30:40|752660.1|751660.1|752625.4|751625.4|752660.1|751660.1|752600.8|751600.8|39
1645025450000|2022-02-16 15:30:50|752635.5|751635.5|752644|751644|752663.9|751663.9|752607.4|751607.4|37
1645025460000|2022-02-16 15:31:00|752659.6|751659.6|752438.9|751438.9|752668.3|751668.3|752212.3|751212.3|39
1645025470000|2022-02-16 15:31:10|752471.9|751471.9|752429.9|751429.9|752516|751516|752402.8|751402.8|37
1645025480000|2022-02-16 15:31:20|752422.2|751422.2|752250.7|751250.7|752539.4|751539.4|752163.2|751163.2|38
1645025490000|2022-02-16 15:31:30|752256.9|751256.9|752257.8|751257.8|752267.1|751267.1|752235.5|751235.5|27
1645025500000|2022-02-16 15:31:40|752259|751259|752191.5|751191.5|752262.9|751262.9|752122.5|751122.5|34
1645025510000|2022-02-16 15:31:50|752187.5|751187.5|752289.2|751289.2|752454.3|751454.3|752187.5|751187.5|39
1645025520000|2022-02-16 15:32:00|752280.2|751280.2|752328.9|751328.9|752328.9|751328.9|752193.5|751193.5|36
1645025530000|2022-02-16 15:32:10|752362.5|751362.5|752422.6|751422.6|752462|751462|752362.5|751362.5|34
1645025540000|2022-02-16 15:32:20|752426.9|751426.9|752444.4|751444.4|752482.9|751482.9|752426.9|751426.9|31
1645025550000|2022-02-16 15:32:30|752445.6|751445.6|752411.2|751411.2|752450.5|751450.5|752411.2|751411.2|27
1645025560000|2022-02-16 15:32:40|752413.3|751413.3|752512.3|751512.3|752560.8|751560.8|752413.3|751413.3|32
1645025570000|2022-02-16 15:32:50|752508.8|751508.8|752688.5|751688.5|752692.9|751692.9|752504.3|751504.3|30
1645025580000|2022-02-16 15:33:00|752654.7|751654.7|752614.8|751614.8|752693.6|751693.6|752588.6|751588.6|33
1645025590000|2022-02-16 15:33:10|752604.1|751604.1|752637.5|751637.5|752668.1|751668.1|752599.6|751599.6|38
1645025600000|2022-02-16 15:33:20|752646.3|751646.3|752773.7|751773.7|752785.2|751785.2|752645.9|751645.9|30
1645025610000|2022-02-16 15:33:30|752777.7|751777.7|752610.8|751610.8|752784.6|751784.6|752609.6|751609.6|36
1645025620000|2022-02-16 15:33:40|752607.5|751607.5|752648.2|751648.2|752648.2|751648.2|752528.4|751528.4|32
1645025630000|2022-02-16 15:33:50|752652.6|751652.6|752536.2|751536.2|752652.6|751652.6|752536.2|751536.2|31
1645025640000|2022-02-16 15:34:00|752536.7|751536.7|752677.5|751677.5|752677.5|751677.5|752528.6|751528.6|33
1645025650000|2022-02-16 15:34:10|752663.1|751663.1|752664.6|751664.6|752671.3|751671.3|752639.1|751639.1|25
1645025660000|2022-02-16 15:34:20|752658.1|751658.1|752688.7|751688.7|752691.5|751691.5|752658.1|751658.1|28
1645025670000|2022-02-16 15:34:30|752689|751689|752639.4|751639.4|752694.7|751694.7|752639.4|751639.4|29
1645025680000|2022-02-16 15:34:40|752649.3|751649.3|752598|751598|752649.3|751649.3|752461.3|751461.3|35
1645025690000|2022-02-16 15:34:50|752591|751591|752664.6|751664.6|752664.6|751664.6|752478.7|751478.7|35
1645025700000|2022-02-16 15:35:00|752648.2|751648.2|752596.1|751596.1|752663.7|751663.7|752556.3|751556.3|38
1645025710000|2022-02-16 15:35:10|752595.1|751595.1|753004.1|752004.1|753004.1|752004.1|752595|751595|40
1645025720000|2022-02-16 15:35:20|753002.5|752002.5|753021|752021|753043.8|752043.8|752980.3|751980.3|38
1645025730000|2022-02-16 15:35:30|753018.8|752018.8|753041.3|752041.3|753050.3|752050.3|752939.6|751939.6|38
1645025740000|2022-02-16 15:35:40|753024.4|752024.4|753031.3|752031.3|753050.4|752050.4|753017.4|752017.4|37
1645025750000|2022-02-16 15:35:50|753031.5|752031.5|753033.4|752033.4|753059.9|752059.9|753017.2|752017.2|36
1645025760000|2022-02-16 15:36:00|753023.5|752023.5|753158.8|752158.8|753170.5|752170.5|752984.3|751984.3|37
1645025770000|2022-02-16 15:36:10|753154.8|752154.8|753152.9|752152.9|753162.3|752162.3|753117.3|752117.3|32
1645025780000|2022-02-16 15:36:20|753155.1|752155.1|753152.4|752152.4|753236.9|752236.9|753145.2|752145.2|34
1645025790000|2022-02-16 15:36:30|753136.6|752136.6|753150.5|752150.5|753190.4|752190.4|753124.1|752124.1|32
1645025800000|2022-02-16 15:36:40|753144.1|752144.1|753076.7|752076.7|753148.5|752148.5|753054.8|752054.8|33
1645025810000|2022-02-16 15:36:50|753072.3|752072.3|753156.2|752156.2|753156.2|752156.2|753043.8|752043.8|35
1645025820000|2022-02-16 15:37:00|753152.3|752152.3|753171.8|752171.8|753180.9|752180.9|753133.1|752133.1|33
1645025830000|2022-02-16 15:37:10|753171.1|752171.1|753341.1|752341.1|753341.1|752341.1|753157.3|752157.3|35
1645025840000|2022-02-16 15:37:20|753333.7|752333.7|753260.6|752260.6|753333.7|752333.7|753256.1|752256.1|33
1645025850000|2022-02-16 15:37:30|753234|752234|753191.9|752191.9|753241.7|752241.7|753191.9|752191.9|29
1645025860000|2022-02-16 15:37:40|753184.2|752184.2|753211.8|752211.8|753223.4|752223.4|753180.1|752180.1|36
1645025870000|2022-02-16 15:37:50|753210.6|752210.6|753329.7|752329.7|753345.5|752345.5|753210.6|752210.6|35
1645025880000|2022-02-16 15:38:00|753335.4|752335.4|753358.5|752358.5|753379.4|752379.4|753335.4|752335.4|36
1645025890000|2022-02-16 15:38:10|753358.3|752358.3|753342.2|752342.2|753377.2|752377.2|753309.1|752309.1|39
1645025900000|2022-02-16 15:38:20|753348.9|752348.9|753283.3|752283.3|753348.9|752348.9|753260.8|752260.8|37
1645025910000|2022-02-16 15:38:30|753275.4|752275.4|753331.5|752331.5|753345.9|752345.9|753273.2|752273.2|38
1645025920000|2022-02-16 15:38:40|753337.2|752337.2|753333.2|752333.2|753340.7|752340.7|753322|752322|29
1645025930000|2022-02-16 15:38:50|753333.9|752333.9|753464.4|752464.4|753490.9|752490.9|753333.5|752333.5|33
1645025940000|2022-02-16 15:39:00|753463|752463|753569|752569|753571.4|752571.4|753426.9|752426.9|39
1645025950000|2022-02-16 15:39:10|753556.3|752556.3|753491.4|752491.4|753628.5|752628.5|753478.2|752478.2|40
1645025960000|2022-02-16 15:39:20|753493|752493|753486.2|752486.2|753625.7|752625.7|753473.4|752473.4|31
1645025970000|2022-02-16 15:39:30|753491.1|752491.1|753274|752274|753510.1|752510.1|753273.5|752273.5|36
1645025980000|2022-02-16 15:39:40|753269.3|752269.3|753176.7|752176.7|753287|752287|753176.7|752176.7|34
1645025990000|2022-02-16 15:39:50|753174.3|752174.3|753148|752148|753182.4|752182.4|753134.1|752134.1|28
1645026000000|2022-02-16 15:40:00|753133.4|752133.4|753213.7|752213.7|753237.6|752237.6|753133.4|752133.4|28
1645026010000|2022-02-16 15:40:10|753207.4|752207.4|753260.7|752260.7|753278.6|752278.6|753199.8|752199.8|35
1645026020000|2022-02-16 15:40:20|753251.2|752251.2|753294.4|752294.4|753296.8|752296.8|753251.2|752251.2|18
1645026030000|2022-02-16 15:40:30|753205.2|752205.2|753250.5|752250.5|753278.7|752278.7|753205.2|752205.2|26
1645026040000|2022-02-16 15:40:40|753253.5|752253.5|753449.4|752449.4|753453.2|752453.2|753250.3|752250.3|27
1645026050000|2022-02-16 15:40:50|753437.9|752437.9|753526.3|752526.3|753526.3|752526.3|753436.7|752436.7|30
1645026060000|2022-02-16 15:41:00|753523.1|752523.1|753626.2|752626.2|753626.2|752626.2|753492.2|752492.2|24
1645026070000|2022-02-16 15:41:10|753635.6|752635.6|753627.7|752627.7|753654.1|752654.1|753586.6|752586.6|33
1645026080000|2022-02-16 15:41:20|753652.9|752652.9|753564.9|752564.9|753652.9|752652.9|753511|752511|32
1645026090000|2022-02-16 15:41:30|753559.8|752559.8|753457|752457|753573.1|752573.1|753457|752457|25
1645026100000|2022-02-16 15:41:40|753459.1|752459.1|753436.3|752436.3|753484.4|752484.4|753436.3|752436.3|28
1645026110000|2022-02-16 15:41:50|753441.8|752441.8|753475.1|752475.1|753494.4|752494.4|753441.8|752441.8|32
1645026120000|2022-02-16 15:42:00|753468.5|752468.5|753440.6|752440.6|753501.5|752501.5|753430.6|752430.6|35
1645026130000|2022-02-16 15:42:10|753445.4|752445.4|753446.2|752446.2|753455.6|752455.6|753436|752436|33
1645026140000|2022-02-16 15:42:20|753459|752459|753449.5|752449.5|753502.6|752502.6|753375.1|752375.1|32
1645026150000|2022-02-16 15:42:30|753448.5|752448.5|753476.1|752476.1|753476.1|752476.1|753441.2|752441.2|29
1645026160000|2022-02-16 15:42:40|753490.5|752490.5|753462.3|752462.3|753493|752493|753436.9|752436.9|30
1645026170000|2022-02-16 15:42:50|753443.4|752443.4|753412.4|752412.4|753454.7|752454.7|753406.9|752406.9|29
1645026180000|2022-02-16 15:43:00|753364.8|752364.8|753444.8|752444.8|753472.3|752472.3|753341.8|752341.8|35
1645026190000|2022-02-16 15:43:10|753446.3|752446.3|753470.7|752470.7|753488.6|752488.6|753445.6|752445.6|35
1645026200000|2022-02-16 15:43:20|753483.5|752483.5|753457.5|752457.5|753488.8|752488.8|753446.4|752446.4|27
1645026210000|2022-02-16 15:43:30|753447|752447|753397.7|752397.7|753466.5|752466.5|753370.8|752370.8|33
1645026220000|2022-02-16 15:43:40|753400.3|752400.3|753684.5|752684.5|753684.5|752684.5|753333.9|752333.9|34
1645026230000|2022-02-16 15:43:50|753684.9|752684.9|753676.6|752676.6|753693.6|752693.6|753665.6|752665.6|32
1645026240000|2022-02-16 15:44:00|753677.7|752677.7|753678.3|752678.3|753678.4|752678.4|753665.4|752665.4|28
1645026250000|2022-02-16 15:44:10|753675.9|752675.9|753626.7|752626.7|753678|752678|753620.3|752620.3|30
1645026260000|2022-02-16 15:44:20|753625.4|752625.4|753594.5|752594.5|753652.4|752652.4|753594.5|752594.5|29
1645026270000|2022-02-16 15:44:30|753547.9|752547.9|753416.5|752416.5|753554.5|752554.5|753400.9|752400.9|32
1645026280000|2022-02-16 15:44:40|753410.5|752410.5|753387.7|752387.7|753430.8|752430.8|753346.4|752346.4|30
1645026290000|2022-02-16 15:44:50|753371.3|752371.3|753377.1|752377.1|753395.9|752395.9|753355.4|752355.4|33
1645026300000|2022-02-16 15:45:00|753369.6|752369.6|753390|752390|753421.3|752421.3|753369.6|752369.6|28
1645026310000|2022-02-16 15:45:10|753387.9|752387.9|753413|752413|753426|752426|753387.5|752387.5|21
1645026320000|2022-02-16 15:45:20|753415.3|752415.3|753389.8|752389.8|753415.3|752415.3|753388|752388|15
1645026330000|2022-02-16 15:45:30|753390.1|752390.1|753414.1|752414.1|753963.5|752463.3|753390.1|751924.5|26
1645026340000|2022-02-16 15:45:40|753417|752417|753563.3|752563.3|753897|752563.3|753402.1|751896|29
1645026350000|2022-02-16 15:45:50|753568.7|752568.7|753577|752577|753589.6|752589.6|753552.7|752552.7|38
1645026360000|2022-02-16 15:46:00|753570.5|752570.5|753537.8|752537.8|753578.6|752578.6|753534.9|752534.9|34
1645026370000|2022-02-16 15:46:10|753543.3|752543.3|753341.8|752341.8|753543.3|752543.3|753331.3|752331.3|34
1645026380000|2022-02-16 15:46:20|753344.6|752344.6|753320.4|752320.4|753434.1|752434.1|753315|752315|38
1645026390000|2022-02-16 15:46:30|753340.4|752340.4|753313.6|752313.6|753340.4|752340.4|753301.9|752301.9|30
1645026400000|2022-02-16 15:46:40|753316.5|752316.5|753415|752415|753468.8|752468.8|753314.2|752314.2|30
1645026410000|2022-02-16 15:46:50|753430.1|752430.1|753595.6|752595.6|753595.6|752595.6|753415.1|752415.1|27
1645026420000|2022-02-16 15:47:00|753597.7|752597.7|753674.8|752674.8|753699.8|752699.8|753582.7|752582.7|33
1645026430000|2022-02-16 15:47:10|753696.8|752696.8|754475.6|752475.6|754486.3|752949.2|753684|752475.6|38
1645026440000|2022-02-16 15:47:20|754471.5|752471.5|753988.3|752988.3|754475.3|752988.3|753941.3|752419.7|35
1645026450000|2022-02-16 15:47:30|753973.9|752973.9|754159.5|753159.5|754617.4|753164.7|753952.3|752450.2|29
1645026460000|2022-02-16 15:47:40|754138.3|753138.3|754160.5|753160.5|754182.4|753182.4|754134.1|753134.1|28
1645026470000|2022-02-16 15:47:50|754155.5|753155.5|754172.5|753172.5|754187.3|753187.3|754119.8|753119.8|28
1645026480000|2022-02-16 15:48:00|754172.4|753172.4|754123.9|753123.9|754612.9|753198.3|754099.4|752587.8|35
1645026490000|2022-02-16 15:48:10|754125.1|753125.1|754132.6|753132.6|754132.6|753132.6|754110.3|753110.3|32
1645026500000|2022-02-16 15:48:20|754121.6|753121.6|754245.8|753245.8|754304|753304|754121.6|753121.6|26
1645026510000|2022-02-16 15:48:30|754297.9|753297.9|754293.2|753293.2|754303|753303|754286.4|753286.4|28
1645026520000|2022-02-16 15:48:40|754294.9|753294.9|754310.8|753310.8|754489.5|753489.5|754294.8|753294.8|32
1645026530000|2022-02-16 15:48:50|754324.1|753324.1|754116|753116|754324.1|753324.1|754091.3|753091.3|30
1645026540000|2022-02-16 15:49:00|754116.2|753116.2|753994.6|752994.6|754116.2|753116.2|753992.3|752992.3|35
1645026550000|2022-02-16 15:49:10|753982.2|752982.2|753944.1|752944.1|753999.2|752999.2|753944.1|752944.1|30
1645026560000|2022-02-16 15:49:20|753934|752934|754060.5|753060.5|754065.7|753065.7|753926.4|752926.4|34
1645026570000|2022-02-16 15:49:30|754057.6|753057.6|754077.3|753077.3|754079.5|753079.5|754036|753036|30
1645026580000|2022-02-16 15:49:40|754078.2|753078.2|754059.2|753059.2|754078.4|753078.4|754045.7|753045.7|27
1645026590000|2022-02-16 15:49:50|754059.7|753059.7|754015.3|753015.3|754061.4|753061.4|754010|753010|24
1645026600000|2022-02-16 15:50:00|754015|753015|753696.3|752696.3|754015|753015|753696.3|752696.3|33
1645026610000|2022-02-16 15:50:10|753692.3|752692.3|753712.9|752712.9|753730.5|752730.5|753672.9|752672.9|28
1645026620000|2022-02-16 15:50:20|753716.1|752716.1|753693.5|752693.5|753730.2|752730.2|753683.7|752683.7|25
1645026630000|2022-02-16 15:50:30|753700.2|752700.2|753726.7|752726.7|753758.5|752758.5|753683|752683|23
1645026640000|2022-02-16 15:50:40|753726.8|752726.8|753756.7|752756.7|753756.7|752756.7|753720.1|752720.1|33
1645026650000|2022-02-16 15:50:50|753755.2|752755.2|753829.1|752829.1|753829.1|752829.1|753741.5|752741.5|23
1645026660000|2022-02-16 15:51:00|753828.4|752828.4|753713.8|752713.8|753828.6|752828.6|753711.4|752711.4|28
1645026670000|2022-02-16 15:51:10|753713.7|752713.7|753714.8|752714.8|753718.3|752718.3|753706.3|752706.3|20
1645026680000|2022-02-16 15:51:20|753716.3|752716.3|753751|752751|753771.1|752771.1|753696|752696|24
1645026690000|2022-02-16 15:51:30|753752|752752|753782.5|752782.5|753782.5|752782.5|753746.1|752746.1|15
1645026700000|2022-02-16 15:51:40|753779.5|752779.5|753770.5|752770.5|753787.6|752787.6|753763.5|752763.5|16
1645026710000|2022-02-16 15:51:50|753766.4|752766.4|753776|752776|753782.9|752782.9|753766.4|752766.4|12
1645026720000|2022-02-16 15:52:00|753776.4|752776.4|753741.5|752741.5|753776.4|752776.4|753737.8|752737.8|33
1645026730000|2022-02-16 15:52:10|753735.7|752735.7|753739.6|752739.6|753743.9|752743.9|753727.1|752727.1|13
1645026740000|2022-02-16 15:52:20|753738.9|752738.9|753763|752763|753768.9|752768.9|753726.3|752726.3|28
1645026750000|2022-02-16 15:52:30|753745.8|752745.8|753743.9|752743.9|753761.8|752761.8|753741|752741|23
1645026760000|2022-02-16 15:52:40|753745.1|752745.1|753744.9|752744.9|753755.8|752755.8|753732.2|752732.2|9
1645026770000|2022-02-16 15:52:50|753753.5|752753.5|753432.1|752432.1|753753.5|752753.5|753386.6|752386.6|25
1645026780000|2022-02-16 15:53:00|753430.5|752430.5|753459.6|752459.6|753459.6|752459.6|753411.5|752411.5|18
1645026790000|2022-02-16 15:53:10|753428.6|752428.6|753254.7|752254.7|753428.6|752428.6|753234.9|752234.9|26
1645026800000|2022-02-16 15:53:20|753248.9|752248.9|753243.8|752243.8|753254.3|752254.3|753231.9|752231.9|19
1645026810000|2022-02-16 15:53:30|753243.1|752243.1|753223.2|752223.2|753264.5|752264.5|753213.9|752213.9|16
1645026820000|2022-02-16 15:53:40|753219.9|752219.9|753443.9|752443.9|753496.1|752496.1|753219.9|752219.9|29
1645026830000|2022-02-16 15:53:50|753441.1|752441.1|753654.2|752654.2|753915.1|752662.2|753394.2|751884.8|27
1645026840000|2022-02-16 15:54:00|753655.8|752655.8|753563.7|752563.7|753668.5|752668.5|753563.7|752563.7|30
1645026850000|2022-02-16 15:54:10|753563.2|752563.2|753577.4|752577.4|753587.1|752587.1|753559.1|752559.1|21
1645026860000|2022-02-16 15:54:20|753391.5|752391.5|753854|751854|753898.1|752391.5|753381.1|751849.8|25
1645026870000|2022-02-16 15:54:30|753841.9|751841.9|753378|752378|753841.9|752382.3|753342.6|751841.9|24
1645026880000|2022-02-16 15:54:40|753372.6|752372.6|753369.6|752369.6|753380.4|752380.4|753336.9|752336.9|18
1645026890000|2022-02-16 15:54:50|753366.8|752366.8|753363|752363|753381.3|752381.3|753358.2|752358.2|13
1645026900000|2022-02-16 15:55:00|753381.4|752381.4|753350|752350|753381.4|752381.4|753350|752350|13
1645026910000|2022-02-16 15:55:10|753351.5|752351.5|753356.6|752356.6|753357.6|752357.6|753330.8|752330.8|18
1645026920000|2022-02-16 15:55:20|753356.1|752356.1|753545.8|752545.8|753571.7|752571.7|753330.9|752330.9|27
1645026930000|2022-02-16 15:55:30|753570.1|752570.1|753596.6|752596.6|753596.6|752596.6|753545|752545|27
1645026940000|2022-02-16 15:55:40|753601|752601|753732.2|752732.2|754197.9|752732.3|753601|752182.7|31
1645026950000|2022-02-16 15:55:50|753714.5|752714.5|753711.3|752711.3|753731.8|752731.8|753708|752708|20
1645026960000|2022-02-16 15:56:00|753712.4|752712.4|753752.9|752752.9|753762.9|752762.9|753712.4|752712.4|28
1645026970000|2022-02-16 15:56:10|753753.1|752753.1|753737.9|752737.9|753753.1|752753.1|753719.3|752719.3|25
1645026980000|2022-02-16 15:56:20|753737.6|752737.6|753844.8|752844.8|753844.8|752844.8|753720.1|752720.1|20
1645026990000|2022-02-16 15:56:30|753855.2|752855.2|753918.7|752918.7|753939.2|752939.2|753799.3|752799.3|38
1645027000000|2022-02-16 15:56:40|753850.2|752850.2|754326.5|752326.5|754326.5|752938.2|753469.6|752325.6|36
1645027010000|2022-02-16 15:56:50|754322.9|752322.9|753876.3|752876.3|754380.6|752877.5|753848.2|752320.9|31
1645027020000|2022-02-16 15:57:00|753873.4|752873.4|753868.7|752868.7|753900.8|752900.8|753859.4|752859.4|25
1645027030000|2022-02-16 15:57:10|753880.5|752880.5|753902.1|752902.1|753931.2|752931.2|753873.7|752873.7|26
1645027040000|2022-02-16 15:57:20|753897.4|752897.4|753843|752843|753926|752926|753838.2|752838.2|24
1645027050000|2022-02-16 15:57:30|753833.8|752833.8|753827|752827|753864.1|752864.1|753804.5|752804.5|30
1645027060000|2022-02-16 15:57:40|753821|752821|753815.4|752815.4|753828.4|752828.4|753777|752777|26
1645027070000|2022-02-16 15:57:50|753800.8|752800.8|753812.7|752812.7|753835|752835|753795.9|752795.9|31
1645027080000|2022-02-16 15:58:00|753814.1|752814.1|753795.4|752795.4|753819.4|752819.4|753740.1|752740.1|32
1645027090000|2022-02-16 15:58:10|753784.1|752784.1|753503.6|752503.6|753788.1|752788.1|753503.6|752503.6|33
1645027100000|2022-02-16 15:58:20|753509.1|752509.1|753101.7|752101.7|753538.7|752510.2|753059.1|751538.7|36
1645027110000|2022-02-16 15:58:30|753108.9|752108.9|753028.8|752028.8|753617.4|752113.5|753026.8|751559.4|30
1645027120000|2022-02-16 15:58:40|753048.3|752048.3|753058.7|752058.7|753099.2|752099.2|753048.3|752048.3|32
1645027130000|2022-02-16 15:58:50|753056.5|752056.5|753037.8|752037.8|753114.6|752114.6|753037.8|752037.8|36
1645027140000|2022-02-16 15:59:00|753034.7|752034.7|753265.1|752265.1|753266.6|752266.6|752900.7|751900.7|38
1645027150000|2022-02-16 15:59:10|753261.1|752261.1|753240.4|752240.4|753261.1|752261.1|753155.9|752155.9|32
1645027160000|2022-02-16 15:59:20|753223.5|752223.5|752710.1|751710.1|753223.5|752223.5|752710.1|751710.1|37
1645027170000|2022-02-16 15:59:30|752799.5|751799.5|752569.2|751569.2|753165.2|751816.6|752532.3|751165.2|37
1645027180000|2022-02-16 15:59:40|752562.1|751562.1|752542.8|751542.8|752580.6|751580.6|752540.5|751540.5|28
1645027190000|2022-02-16 15:59:50|752723.6|751723.6|752685.6|751685.6|753363.1|751878.5|752685.6|751325|36
1645027200000|2022-02-16 16:00:00|752723.6|751723.6|752599.4|751599.4|753278.5|751752.4|752588.4|751225.7|34
1645027210000|2022-02-16 16:00:10|752605.4|751605.4|752670.2|751670.2|752670.2|751670.2|752576.6|751576.6|35
1645027220000|2022-02-16 16:00:20|752668.9|751668.9|752903.2|751903.2|753001.9|752001.9|752631.3|751631.3|31
1645027230000|2022-02-16 16:00:30|752874.8|751874.8|752751.8|751751.8|753377.3|751892.6|752748.3|751235.9|31
1645027240000|2022-02-16 16:00:40|752747.9|751747.9|753293.1|751293.1|753324.2|751763.6|752668.1|751178.8|36
1645027250000|2022-02-16 16:00:50|753258.9|751258.9|753138.6|751138.6|753258.9|751725.6|752614.4|751106.8|33
1645027260000|2022-02-16 16:01:00|753133.5|751133.5|752647.7|751647.7|753133.5|751723.8|752615.9|751133.5|33
1645027270000|2022-02-16 16:01:10|752642.8|751642.8|752633.7|751633.7|753152.5|751692.3|752556.3|751152.5|33
1645027280000|2022-02-16 16:01:20|752641.2|751641.2|752614.8|751614.8|752666.5|751666.5|752579.2|751579.2|35
1645027290000|2022-02-16 16:01:30|752597.4|751597.4|752538.2|751538.2|752610.8|751610.8|752521.1|751521.1|32
1645027300000|2022-02-16 16:01:40|752537.4|751537.4|752547.2|751547.2|752561|751561|752520.3|751520.3|20
1645027310000|2022-02-16 16:01:50|752519.3|751519.3|752508.1|751508.1|752519.3|751519.3|752486.8|751486.8|26
1645027320000|2022-02-16 16:02:00|752500.3|751500.3|752517.9|751517.9|752519.1|751519.1|752496.8|751496.8|19
1645027330000|2022-02-16 16:02:10|752517.1|751517.1|752591.7|751591.7|752599.6|751599.6|752502.5|751502.5|26
1645027340000|2022-02-16 16:02:20|752591.3|751591.3|752512.1|751512.1|752594|751594|752502.3|751502.3|32
1645027350000|2022-02-16 16:02:30|752521.6|751521.6|752493.4|751493.4|752539|751539|752493.4|751493.4|23
1645027360000|2022-02-16 16:02:40|752511.9|751511.9|752516.4|751516.4|752521.2|751521.2|752507.8|751507.8|19
1645027370000|2022-02-16 16:02:50|752555.5|751555.5|752506.2|751506.2|752567.2|751567.2|752497.3|751497.3|21
1645027380000|2022-02-16 16:03:00|752533.8|751533.8|752459.4|751459.4|752554.3|751554.3|752459.4|751459.4|23
1645027390000|2022-02-16 16:03:10|752370.8|751370.8|752265.8|751265.8|752370.8|751370.8|752252.6|751252.6|27
1645027400000|2022-02-16 16:03:20|752250.1|751250.1|752262.2|751262.2|752269.6|751269.6|752250.1|751250.1|18
1645027410000|2022-02-16 16:03:30|752263.7|751263.7|752138.7|751138.7|752263.7|751263.7|752133.5|751133.5|17
1645027420000|2022-02-16 16:03:40|752138.6|751138.6|752097.6|751097.6|752138.6|751138.6|752092.2|751092.2|31
1645027430000|2022-02-16 16:03:50|752090.3|751090.3|752103.1|751103.1|752122.4|751122.4|752060.9|751060.9|28
1645027440000|2022-02-16 16:04:00|752103.5|751103.5|752183.6|751183.6|752189.8|751189.8|752093.8|751093.8|27
1645027450000|2022-02-16 16:04:10|752194.7|751194.7|752338.3|751338.3|752351.2|751351.2|752173.8|751173.8|27
1645027460000|2022-02-16 16:04:20|752317.5|751317.5|752414.7|751414.7|752431.7|751431.7|752317.5|751317.5|25
1645027470000|2022-02-16 16:04:30|752415.1|751415.1|752516|751516|752516|751516|752391.7|751391.7|26
1645027480000|2022-02-16 16:04:40|752492|751492|752561.6|751561.6|752561.6|751561.6|752492|751492|20
1645027490000|2022-02-16 16:04:50|752559.3|751559.3|752620.6|751620.6|752628.1|751628.1|752534.9|751534.9|23
1645027500000|2022-02-16 16:05:00|752626.5|751626.5|752271.8|751271.8|752895.3|751626.5|752263.8|750856.6|38
1645027510000|2022-02-16 16:05:10|752268|751268|752450.3|751450.3|752876.5|751450.3|752267.1|750866.6|37
1645027520000|2022-02-16 16:05:20|752447.9|751447.9|752482.2|751482.2|752550.4|751550.4|752373.2|751373.2|39
1645027530000|2022-02-16 16:05:30|752483|751483|752326.1|751326.1|752499.4|751499.4|752316.8|751316.8|35
1645027540000|2022-02-16 16:05:40|752328.4|751328.4|752526.2|751526.2|752526.2|751526.2|752316.5|751316.5|33
1645027550000|2022-02-16 16:05:50|752579.9|751579.9|752644.5|751644.5|753139.9|751666.2|752531.8|751120.3|35
1645027560000|2022-02-16 16:06:00|752499.5|751499.5|752519.4|751519.4|753033.4|751547.1|752486.1|751001.1|32
1645027570000|2022-02-16 16:06:10|752521.2|751521.2|752512.5|751512.5|752545.7|751545.7|752462.7|751462.7|30
1645027580000|2022-02-16 16:06:20|752511.2|751511.2|752133.8|751133.8|752514.9|751514.9|752133.8|751133.8|37
1645027590000|2022-02-16 16:06:30|752114|751114|752156.1|751156.1|752211.9|751211.9|752101.2|751101.2|30
1645027600000|2022-02-16 16:06:40|752158.4|751158.4|752096.1|751096.1|752171.1|751171.1|752083.4|751083.4|31
1645027610000|2022-02-16 16:06:50|752095.2|751095.2|752129.2|751129.2|752129.2|751129.2|752085.9|751085.9|25
1645027620000|2022-02-16 16:07:00|752213.6|751213.6|752263.7|751263.7|752310.2|751310.2|752213.6|751213.6|37
1645027630000|2022-02-16 16:07:10|752260.3|751260.3|752237.7|751237.7|752260.3|751260.3|752207.7|751207.7|32
1645027640000|2022-02-16 16:07:20|752246.4|751246.4|752168.1|751168.1|752251.8|751251.8|752152.6|751152.6|30
1645027650000|2022-02-16 16:07:30|752200.7|751200.7|752091.6|751091.6|752213.1|751213.1|752091.6|751091.6|37
1645027660000|2022-02-16 16:07:40|752104.2|751104.2|752084.7|751084.7|752108.3|751108.3|752069.1|751069.1|37
1645027670000|2022-02-16 16:07:50|752089.1|751089.1|752087|751087|752109.8|751109.8|752078.5|751078.5|28
1645027680000|2022-02-16 16:08:00|752093.5|751093.5|752147.5|751147.5|752148.8|751148.8|752091|751091|33
1645027690000|2022-02-16 16:08:10|752148.7|751148.7|752117.2|751117.2|752153.6|751153.6|752110.6|751110.6|20
1645027700000|2022-02-16 16:08:20|752114.2|751114.2|752132|751132|752136.2|751136.2|752109.1|751109.1|22
1645027710000|2022-02-16 16:08:30|752130.8|751130.8|752166.5|751166.5|752170.7|751170.7|752128.9|751128.9|26
1645027720000|2022-02-16 16:08:40|752165.1|751165.1|752097.1|751097.1|752165.1|751165.1|752092.6|751092.6|22
1645027730000|2022-02-16 16:08:50|752093.7|751093.7|752113|751113|752113|751113|752070.7|751070.7|20
1645027740000|2022-02-16 16:09:00|752108.7|751108.7|751895.9|750895.9|752110.3|751110.3|751892.2|750892.2|31
1645027750000|2022-02-16 16:09:10|751896.6|750896.6|751799.7|750799.7|751901.1|750901.1|751753.2|750753.2|37
1645027760000|2022-02-16 16:09:20|751755.1|750755.1|751745.3|750745.3|751758.8|750758.8|751710|750710|32
1645027770000|2022-02-16 16:09:30|751744|750744|751847|750847|751876.9|750876.9|751744|750744|31
1645027780000|2022-02-16 16:09:40|751852.1|750852.1|751858.9|750858.9|751868.8|750868.8|751829.8|750829.8|35
1645027790000|2022-02-16 16:09:50|751856.6|750856.6|751874.5|750874.5|751993.9|750993.9|751856.6|750856.6|35
1645027800000|2022-02-16 16:10:00|751890.1|750890.1|751812.7|750812.7|751939.9|750939.9|751796.7|750796.7|36
1645027810000|2022-02-16 16:10:10|751804.4|750804.4|751613.3|750613.3|751805.6|750805.6|751545.3|750545.3|36
1645027820000|2022-02-16 16:10:20|751610.7|750610.7|751620.5|750620.5|751700.6|750700.6|751608.2|750608.2|35
1645027830000|2022-02-16 16:10:30|751634|750634|751801.4|750801.4|751813.8|750813.8|751628.3|750628.3|31
1645027840000|2022-02-16 16:10:40|751812|750812|751765.1|750765.1|751823.6|750823.6|751755|750755|35
1645027850000|2022-02-16 16:10:50|751773.8|750773.8|751855.9|750855.9|751884.7|750884.7|751766.8|750766.8|34
1645027860000|2022-02-16 16:11:00|751861.3|750861.3|751742.7|750742.7|751889|750889|751723.2|750723.2|38
1645027870000|2022-02-16 16:11:10|751775.3|750775.3|751819.3|750819.3|751864.9|750864.9|751767.1|750767.1|34
1645027880000|2022-02-16 16:11:20|751818.4|750818.4|752358.1|750358.1|752358.1|750853.9|751810|750339.8|28
1645027890000|2022-02-16 16:11:30|752349.4|750349.4|752410.2|750410.2|752410.2|750904.8|751756.8|750348|33
1645027900000|2022-02-16 16:11:40|752388.4|750388.4|751903.5|750903.5|752415|750903.5|751847.8|750371.5|34
1645027910000|2022-02-16 16:11:50|752408.5|750408.5|751888|750888|752408.5|750888.2|751827.3|750389.3|33
1645027920000|2022-02-16 16:12:00|751873.3|750873.3|751893.1|750893.1|751898.8|750898.8|751859.9|750859.9|33
1645027930000|2022-02-16 16:12:10|751922.1|750922.1|751890.1|750890.1|751979.6|750979.6|751870.9|750870.9|36
1645027940000|2022-02-16 16:12:20|751894|750894|751880.1|750880.1|751895.1|750895.1|751873.9|750873.9|25
1645027950000|2022-02-16 16:12:30|751879.4|750879.4|752268.6|750268.6|752268.6|751094.2|751760.8|750260|36
1645027960000|2022-02-16 16:12:40|752261.3|750261.3|751757.3|750757.3|752261.3|750772.6|751740.9|750248|31
1645027970000|2022-02-16 16:12:50|751756.1|750756.1|751809.7|750809.7|751817.6|750817.6|751737.9|750737.9|35
1645027980000|2022-02-16 16:13:00|751807.3|750807.3|751891.6|750891.6|751904.3|750904.3|751807.3|750807.3|32
1645027990000|2022-02-16 16:13:10|751892.5|750892.5|751947.7|750947.7|751975.1|750975.1|751892.5|750892.5|32
1645028000000|2022-02-16 16:13:20|751943.5|750943.5|751869.4|750869.4|751943.5|750943.5|751781.7|750781.7|35
1645028010000|2022-02-16 16:13:30|751863.3|750863.3|751939.6|750939.6|751949|750949|751852.5|750852.5|30
1645028020000|2022-02-16 16:13:40|751936.2|750936.2|751837.6|750837.6|751984.3|750984.3|751837.6|750837.6|33
1645028030000|2022-02-16 16:13:50|751838.3|750838.3|751738.9|750738.9|751838.3|750838.3|751733.6|750733.6|35
1645028040000|2022-02-16 16:14:00|751739.9|750739.9|751946.1|750946.1|751990.7|750990.7|751737.7|750737.7|30
1645028050000|2022-02-16 16:14:10|751944.9|750944.9|752084.7|751084.7|752150.3|751150.3|751944.9|750944.9|35
1645028060000|2022-02-16 16:14:20|752090|751090|752093.1|751093.1|752647.9|751141.4|751993.5|750647.9|36
1645028070000|2022-02-16 16:14:30|752093.2|751093.2|752003.1|751003.1|752144.3|751144.3|752000.7|751000.7|30
1645028080000|2022-02-16 16:14:40|752008.9|751008.9|751916.3|750916.3|752008.9|751008.9|751916.3|750916.3|28
1645028090000|2022-02-16 16:14:50|751905.2|750905.2|751898.8|750898.8|751928.2|750928.2|751895|750895|26
1645028100000|2022-02-16 16:15:00|751902.8|750902.8|751895.7|750895.7|751912.5|750912.5|751890.7|750890.7|33
1645028110000|2022-02-16 16:15:10|751896|750896|752001.2|751001.2|752026.3|751026.3|751896|750896|24
1645028120000|2022-02-16 16:15:20|751976.6|750976.6|752016.2|751016.2|752065.7|751065.7|751970.6|750970.6|33
1645028130000|2022-02-16 16:15:30|752013.9|751013.9|751996.4|750996.4|752013.9|751013.9|751934.3|750934.3|28
1645028140000|2022-02-16 16:15:40|751998.3|750998.3|752010.3|751010.3|752016.3|751016.3|751981|750981|31
1645028150000|2022-02-16 16:15:50|752006.6|751006.6|752155.2|751155.2|752186.8|751186.8|752001.8|751001.8|31
1645028160000|2022-02-16 16:16:00|752154|751154|752136.2|751136.2|752172.2|751172.2|752122.4|751122.4|28
1645028170000|2022-02-16 16:16:10|752139.5|751139.5|752226.8|751226.8|752238.4|751238.4|752134.6|751134.6|32
1645028180000|2022-02-16 16:16:20|752232.5|751232.5|752035.7|751035.7|752232.5|751232.5|751992.5|750992.5|29
1645028190000|2022-02-16 16:16:30|752015.2|751015.2|752036.6|751036.6|752036.8|751036.8|752015.2|751015.2|19
1645028200000|2022-02-16 16:16:40|752035.9|751035.9|751882.7|750882.7|752035.9|751035.9|751859.5|750859.5|27
1645028210000|2022-02-16 16:16:50|751886.5|750886.5|751866.3|750866.3|751886.5|750886.5|751860.7|750860.7|16
1645028220000|2022-02-16 16:17:00|751870|750870|751903.5|750903.5|751907.8|750907.8|751783.6|750783.6|33
1645028230000|2022-02-16 16:17:10|751906.9|750906.9|751886.6|750886.6|751908.1|750908.1|751861|750861|26
1645028240000|2022-02-16 16:17:20|751889.6|750889.6|751887.5|750887.5|751898.2|750898.2|751879.5|750879.5|20
1645028250000|2022-02-16 16:17:30|751887.6|750887.6|751829.8|750829.8|751887.6|750887.6|751809.2|750809.2|29
1645028260000|2022-02-16 16:17:40|751843.1|750843.1|751922.4|750922.4|751934.6|750934.6|751839.8|750839.8|23
1645028270000|2022-02-16 16:17:50|751918.3|750918.3|751897.9|750897.9|751938.3|750938.3|751890|750890|22
1645028280000|2022-02-16 16:18:00|751898|750898|751833.7|750833.7|751898|750898|751817.2|750817.2|33
1645028290000|2022-02-16 16:18:10|751833.3|750833.3|751836.3|750836.3|751845.2|750845.2|751831|750831|24
1645028300000|2022-02-16 16:18:20|751834.1|750834.1|751919.5|750919.5|751932.6|750932.6|751834.1|750834.1|26
1645028310000|2022-02-16 16:18:30|751921.2|750921.2|751994.8|750994.8|752069.5|751069.5|751918.9|750918.9|37
1645028320000|2022-02-16 16:18:40|751995.3|750995.3|751887.6|750887.6|752032.5|751032.5|751865.4|750865.4|31
1645028330000|2022-02-16 16:18:50|751881.2|750881.2|751880.2|750880.2|751892.7|750892.7|751869|750869|24
1645028340000|2022-02-16 16:19:00|751883.7|750883.7|751964.9|750964.9|751964.9|750964.9|751878.9|750878.9|32
1645028350000|2022-02-16 16:19:10|751947.1|750947.1|751999|750999|752500.4|751020.9|751946.9|750500.4|33
1645028360000|2022-02-16 16:19:20|751989.1|750989.1|752003.3|751003.3|752006.5|751006.5|751982.4|750982.4|28
1645028370000|2022-02-16 16:19:30|752006.2|751006.2|752010.8|751010.8|752081.3|751081.3|751984.7|750984.7|32
1645028380000|2022-02-16 16:19:40|752015.8|751015.8|752012.6|751012.6|752017.4|751017.4|751988.9|750988.9|27
1645028390000|2022-02-16 16:19:50|751915.4|750915.4|751906.6|750906.6|751915.4|750915.4|751876.7|750876.7|26
1645028400000|2022-02-16 16:20:00|751892.4|750892.4|751847.5|750847.5|751893.9|750893.9|751831.9|750831.9|32
1645028410000|2022-02-16 16:20:10|751857.6|750857.6|751832.1|750832.1|751868.4|750868.4|751819.6|750819.6|32
1645028420000|2022-02-16 16:20:20|751824.7|750824.7|751842.8|750842.8|751857.6|750857.6|751814.1|750814.1|32
1645028430000|2022-02-16 16:20:30|751843.6|750843.6|751841.3|750841.3|751859.1|750859.1|751811|750811|27
1645028440000|2022-02-16 16:20:40|751840.3|750840.3|751845.8|750845.8|751865.5|750865.5|751827|750827|31
1645028450000|2022-02-16 16:20:50|751845.5|750845.5|751853.1|750853.1|751853.2|750853.2|751810.9|750810.9|26
1645028460000|2022-02-16 16:21:00|751852.3|750852.3|751847.6|750847.6|751857.7|750857.7|751816.6|750816.6|33
1645028470000|2022-02-16 16:21:10|751823.6|750823.6|751842.2|750842.2|751852.1|750852.1|751820|750820|33
1645028480000|2022-02-16 16:21:20|751839.4|750839.4|751845.6|750845.6|751911.2|750911.2|751839.2|750839.2|27
1645028490000|2022-02-16 16:21:30|751849.9|750849.9|751826.5|750826.5|751869.8|750869.8|751804.7|750804.7|36
1645028500000|2022-02-16 16:21:40|751832.2|750832.2|751826.7|750826.7|751832.2|750832.2|751809|750809|33
1645028510000|2022-02-16 16:21:50|751829|750829|751822.6|750822.6|751839|750839|751817.9|750817.9|33
1645028520000|2022-02-16 16:22:00|751824.6|750824.6|751907|750907|751907|750907|751818.4|750818.4|28
1645028530000|2022-02-16 16:22:10|751920.1|750920.1|751843|750843|751950.5|750950.5|751828.5|750828.5|38
1645028540000|2022-02-16 16:22:20|751850.1|750850.1|751829.8|750829.8|751884.7|750884.7|751792.5|750792.5|28
1645028550000|2022-02-16 16:22:30|751838.2|750838.2|751824.2|750824.2|751838.2|750838.2|751805.4|750805.4|24
1645028560000|2022-02-16 16:22:40|751822.8|750822.8|751836.1|750836.1|751839.9|750839.9|751822.8|750822.8|31
1645028570000|2022-02-16 16:22:50|751832.9|750832.9|751605.6|750605.6|752164.1|750842.8|751605.6|750132.2|38
1645028580000|2022-02-16 16:23:00|751619.2|750619.2|751629.7|750629.7|751669.6|750669.6|751596.7|750596.7|37
1645028590000|2022-02-16 16:23:10|751641.3|750641.3|751576.5|750576.5|751660.1|750660.1|751551.8|750551.8|27
1645028600000|2022-02-16 16:23:20|751578|750578|751581.3|750581.3|752105.4|750607.1|751563.4|750070.1|32
1645028610000|2022-02-16 16:23:30|751590.4|750590.4|751597.5|750597.5|751612.2|750612.2|751565.1|750565.1|29
1645028620000|2022-02-16 16:23:40|751633.8|750633.8|751601|750601|751633.8|750633.8|751566.8|750566.8|23
1645028630000|2022-02-16 16:23:50|751600.7|750600.7|751590.1|750590.1|751622.2|750622.2|751585.5|750585.5|23
1645028640000|2022-02-16 16:24:00|751592.6|750592.6|751584.7|750584.7|751597.6|750597.6|751575.6|750575.6|24
1645028650000|2022-02-16 16:24:10|751589.4|750589.4|751615.8|750615.8|751630.6|750630.6|751586.7|750586.7|25
1645028660000|2022-02-16 16:24:20|751631.8|750631.8|751612.4|750612.4|751631.8|750631.8|751574.1|750574.1|31
1645028670000|2022-02-16 16:24:30|751602.9|750602.9|751585.9|750585.9|751613.9|750613.9|751557.3|750557.3|24
1645028680000|2022-02-16 16:24:40|751588.1|750588.1|751575.1|750575.1|751592.3|750592.3|751570.1|750570.1|15
1645028690000|2022-02-16 16:24:50|751577.3|750577.3|751577.9|750577.9|751595.7|750595.7|751556.4|750556.4|28
1645028700000|2022-02-16 16:25:00|751581.9|750581.9|751514.3|750514.3|752076|750581.9|751480.1|750062.2|31
1645028710000|2022-02-16 16:25:10|751497.1|750497.1|751264.8|750264.8|751510.4|750510.4|751264.8|750264.8|37
1645028720000|2022-02-16 16:25:20|751212.2|750212.2|751687.7|749687.7|751687.7|750252.2|751205|749687.7|38
1645028730000|2022-02-16 16:25:30|751145.2|750145.2|751196.6|750196.6|751674.3|750196.6|751112.1|749625.2|39
1645028740000|2022-02-16 16:25:40|751198.1|750198.1|751270.5|750270.5|751282.1|750282.1|751179.9|750179.9|38
1645028750000|2022-02-16 16:25:50|751290.3|750290.3|751249.2|750249.2|751290.3|750290.3|751235.2|750235.2|37
1645028760000|2022-02-16 16:26:00|751249.8|750249.8|751224.4|750224.4|751270.2|750270.2|751224.4|750224.4|28
1645028770000|2022-02-16 16:26:10|751208.4|750208.4|751182.2|750182.2|751722.2|750208.4|751166.2|749718|33
1645028780000|2022-02-16 16:26:20|751194.3|750194.3|751606.8|749606.8|751643.4|750252.6|751083.7|749606.8|31
1645028790000|2022-02-16 16:26:30|751107.9|750107.9|751011.2|750011.2|751109.5|750109.5|751011.2|750011.2|36
1645028800000|2022-02-16 16:26:40|751018.2|750018.2|751060.1|750060.1|751528.5|750060.1|751001.3|749526.4|38
1645028810000|2022-02-16 16:26:50|751023.1|750023.1|751070.9|750070.9|751101.6|750101.6|751023.1|750023.1|36
1645028820000|2022-02-16 16:27:00|751056.8|750056.8|751062.6|750062.6|751150.4|750150.4|751051.2|750051.2|35
1645028830000|2022-02-16 16:27:10|751043.5|750043.5|751073.7|750073.7|751073.7|750073.7|751043.5|750043.5|39
1645028840000|2022-02-16 16:27:20|751076.1|750076.1|751074.8|750074.8|751103.4|750103.4|751063.3|750063.3|33
1645028850000|2022-02-16 16:27:30|751079|750079|751096.3|750096.3|751103.9|750103.9|751067.6|750067.6|29
1645028860000|2022-02-16 16:27:40|751101.7|750101.7|751073.4|750073.4|751107|750107|751073.4|750073.4|28
1645028870000|2022-02-16 16:27:50|751076.7|750076.7|751246.1|750246.1|751277.2|750277.2|751067|750067|38
1645028880000|2022-02-16 16:28:00|751259.1|750259.1|751201.1|750201.1|751291|750291|751201.1|750201.1|36
1645028890000|2022-02-16 16:28:10|751213.4|750213.4|751235.2|750235.2|751259.9|750259.9|751187.1|750187.1|30
1645028900000|2022-02-16 16:28:20|751239.6|750239.6|751253.7|750253.7|751281.8|750281.8|751239.6|750239.6|33
1645028910000|2022-02-16 16:28:30|751257|750257|751274.2|750274.2|751282.4|750282.4|751253.8|750253.8|37
1645028920000|2022-02-16 16:28:40|751271.3|750271.3|751271.6|750271.6|751300.8|750300.8|751271.2|750271.2|33
1645028930000|2022-02-16 16:28:50|751269.1|750269.1|751334.6|750334.6|751334.6|750334.6|751269.1|750269.1|34
1645028940000|2022-02-16 16:29:00|751331.9|750331.9|751580|750580|751580|750580|751304.9|750304.9|40
1645028950000|2022-02-16 16:29:10|751585.7|750585.7|751580.8|750580.8|751663.9|750663.9|751573.3|750573.3|36
1645028960000|2022-02-16 16:29:20|751586.9|750586.9|751691.4|750691.4|751694.1|750694.1|751583.4|750583.4|35
1645028970000|2022-02-16 16:29:30|751692.6|750692.6|751708|750708|751713.5|750713.5|751656.5|750656.5|37
1645028980000|2022-02-16 16:29:40|751708.7|750708.7|751647.7|750647.7|751708.7|750708.7|751620.5|750620.5|31
1645028990000|2022-02-16 16:29:50|751645.7|750645.7|751631.3|750631.3|751645.7|750645.7|751599.1|750599.1|37
1645029000000|2022-02-16 16:30:00|751627.1|750627.1|751679.1|750679.1|751694.3|750694.3|751621.7|750621.7|32
1645029010000|2022-02-16 16:30:10|751673|750673|751637.1|750637.1|751673|750673|751635.2|750635.2|35
1645029020000|2022-02-16 16:30:20|751638.5|750638.5|751642.3|750642.3|751646|750646|751636.1|750636.1|26
1645029030000|2022-02-16 16:30:30|751639.8|750639.8|751619.3|750619.3|751646.6|750646.6|751605.2|750605.2|29
1645029040000|2022-02-16 16:30:40|751620.9|750620.9|751626.5|750626.5|751627.4|750627.4|751618.2|750618.2|23
1645029050000|2022-02-16 16:30:50|751625.1|750625.1|751646.7|750646.7|751656.6|750656.6|751619.2|750619.2|30
1645029060000|2022-02-16 16:31:00|751647.1|750647.1|751819.3|750819.3|751844.1|750844.1|751628.3|750628.3|38
1645029070000|2022-02-16 16:31:10|751815.7|750815.7|751849.3|750849.3|751859.3|750859.3|751780.1|750780.1|39
1645029080000|2022-02-16 16:31:20|751850.2|750850.2|751848.4|750848.4|751885.6|750885.6|751832|750832|34
1645029090000|2022-02-16 16:31:30|751794.9|750794.9|751794.5|750794.5|751807.2|750807.2|751791|750791|25
1645029100000|2022-02-16 16:31:40|751796.8|750796.8|751794.6|750794.6|751804.8|750804.8|751742.3|750742.3|26
1645029110000|2022-02-16 16:31:50|751791.7|750791.7|751798|750798|751803.2|750803.2|751789.4|750789.4|23
1645029120000|2022-02-16 16:32:00|751799.4|750799.4|751803.2|750803.2|751803.2|750803.2|751790.1|750790.1|23
1645029130000|2022-02-16 16:32:10|751799.8|750799.8|751796.3|750796.3|751802.1|750802.1|751793.2|750793.2|21
1645029140000|2022-02-16 16:32:20|751796.5|750796.5|751836.1|750836.1|751850.1|750850.1|751794.1|750794.1|23
1645029150000|2022-02-16 16:32:30|751845.4|750845.4|751814.3|750814.3|751845.4|750845.4|751806|750806|30
1645029160000|2022-02-16 16:32:40|751814.2|750814.2|751802.8|750802.8|751815.4|750815.4|751794.3|750794.3|28
1645029170000|2022-02-16 16:32:50|751802.1|750802.1|751856.2|750856.2|751856.2|750856.2|751802.1|750802.1|28
1645029180000|2022-02-16 16:33:00|751856.1|750856.1|751858.6|750858.6|751871.5|750871.5|751853.6|750853.6|27
1645029190000|2022-02-16 16:33:10|751859.6|750859.6|751873|750873|751876.7|750876.7|751851.6|750851.6|29
1645029200000|2022-02-16 16:33:20|751866.7|750866.7|751875.5|750875.5|751886.9|750886.9|751853.9|750853.9|25
1645029210000|2022-02-16 16:33:30|751875.4|750875.4|751841.6|750841.6|751875.4|750875.4|751821|750821|29
1645029220000|2022-02-16 16:33:40|751836|750836|751828.2|750828.2|751846.3|750846.3|751823.5|750823.5|30
1645029230000|2022-02-16 16:33:50|751830.4|750830.4|751840.6|750840.6|751841.5|750841.5|751824.9|750824.9|28
1645029240000|2022-02-16 16:34:00|751840.8|750840.8|751816.5|750816.5|751842.3|750842.3|751792.7|750792.7|23
1645029250000|2022-02-16 16:34:10|751822.1|750822.1|751823|750823|751833.1|750833.1|751804.8|750804.8|21
1645029260000|2022-02-16 16:34:20|751823.8|750823.8|751822.4|750822.4|751823.8|750823.8|751807.4|750807.4|9
1645029270000|2022-02-16 16:34:30|751824.4|750824.4|751810.9|750810.9|751829|750829|751810.9|750810.9|27
1645029280000|2022-02-16 16:34:40|751809.6|750809.6|751826.3|750826.3|751828.5|750828.5|751808.5|750808.5|26
1645029290000|2022-02-16 16:34:50|751824.6|750824.6|751844.2|750844.2|751853.8|750853.8|751823.9|750823.9|18
1645029300000|2022-02-16 16:35:00|751833.9|750833.9|751840.1|750840.1|751848.8|750848.8|751799.9|750799.9|29
1645029310000|2022-02-16 16:35:10|751837.7|750837.7|751826.4|750826.4|751839.8|750839.8|751815|750815|33
1645029320000|2022-02-16 16:35:20|751826.8|750826.8|751839.9|750839.9|751848.2|750848.2|751826.8|750826.8|32
1645029330000|2022-02-16 16:35:30|751839.7|750839.7|751937.8|750937.8|751938.7|750938.7|751839.7|750839.7|28
1645029340000|2022-02-16 16:35:40|751938|750938|751809.4|750809.4|751938|750938|751806.6|750806.6|32
1645029350000|2022-02-16 16:35:50|751810.3|750810.3|751814.6|750814.6|751815|750815|751810.3|750810.3|34
1645029360000|2022-02-16 16:36:00|751814.8|750814.8|751821.7|750821.7|751830.1|750830.1|751805.8|750805.8|28
1645029370000|2022-02-16 16:36:10|751816.8|750816.8|751885.4|750885.4|751888.4|750888.4|751816.8|750816.8|32
1645029380000|2022-02-16 16:36:20|751886.6|750886.6|751841.5|750841.5|751899.8|750899.8|751837.7|750837.7|34
1645029390000|2022-02-16 16:36:30|751835.9|750835.9|751816.1|750816.1|751835.9|750835.9|751812.9|750812.9|31
1645029400000|2022-02-16 16:36:40|751816.8|750816.8|751884.2|750884.2|751899.3|750899.3|751813.2|750813.2|34
1645029410000|2022-02-16 16:36:50|751884|750884|751882.1|750882.1|751895|750895|751882.1|750882.1|24
1645029420000|2022-02-16 16:37:00|751882.6|750882.6|751896|750896|751897.1|750897.1|751875.2|750875.2|21
1645029430000|2022-02-16 16:37:10|751894|750894|751928.1|750928.1|751928.1|750928.1|751894|750894|31
1645029440000|2022-02-16 16:37:20|751929.5|750929.5|752148.5|751148.5|752170.7|751170.7|751929.5|750929.5|31
1645029450000|2022-02-16 16:37:30|752148.2|751148.2|752156.9|751156.9|752173.7|751173.7|752117.6|751117.6|28
1645029460000|2022-02-16 16:37:40|752158.1|751158.1|752134.3|751134.3|752158.4|751158.4|752133.2|751133.2|27
1645029470000|2022-02-16 16:37:50|752132.4|751132.4|752206|751206|752234.7|751234.7|752132.4|751132.4|27
1645029480000|2022-02-16 16:38:00|752199.3|751199.3|752155.1|751155.1|752200.4|751200.4|752135.8|751135.8|34
1645029490000|2022-02-16 16:38:10|752143.3|751143.3|752196.9|751196.9|752217.7|751217.7|752136.6|751136.6|27
1645029500000|2022-02-16 16:38:20|752206|751206|752133.7|751133.7|752206|751206|752120.9|751120.9|31
1645029510000|2022-02-16 16:38:30|752147.5|751147.5|752132.5|751132.5|752147.5|751147.5|752123.8|751123.8|30
1645029520000|2022-02-16 16:38:40|752130.2|751130.2|752144.3|751144.3|752162.1|751162.1|752130|751130|31
1645029530000|2022-02-16 16:38:50|752144.2|751144.2|752161|751161|752165.5|751165.5|752140.3|751140.3|30
1645029540000|2022-02-16 16:39:00|752158.5|751158.5|752166.6|751166.6|752176.5|751176.5|752134.2|751134.2|33
1645029550000|2022-02-16 16:39:10|752172.5|751172.5|752173.6|751173.6|752182.9|751182.9|752163.4|751163.4|27
1645029560000|2022-02-16 16:39:20|752172.8|751172.8|752183.9|751183.9|752184|751184|752170.4|751170.4|31
1645029570000|2022-02-16 16:39:30|752185.6|751185.6|752678.9|750678.9|752681.6|751185.6|752160.8|750669.7|27
1645029580000|2022-02-16 16:39:40|752680|750680|752205.8|751205.8|752701.4|751237.9|752184.4|750674.5|29
1645029590000|2022-02-16 16:39:50|752226.8|751226.8|752198.7|751198.7|752231.4|751231.4|752183.7|751183.7|25
1645029600000|2022-02-16 16:40:00|752198.8|751198.8|752164.6|751164.6|752216|751216|752149.6|751149.6|27
1645029610000|2022-02-16 16:40:10|752162.2|751162.2|752077.4|751077.4|752162.2|751162.2|752077.4|751077.4|29
1645029620000|2022-02-16 16:40:20|752110.6|751110.6|752119.3|751119.3|752119.3|751119.3|752076.4|751076.4|23
1645029630000|2022-02-16 16:40:30|752117.3|751117.3|752104.1|751104.1|752118.4|751118.4|752101.9|751101.9|19
1645029640000|2022-02-16 16:40:40|752103.2|751103.2|752120.5|751120.5|752125.1|751125.1|752095|751095|19
1645029650000|2022-02-16 16:40:50|752120|751120|752114.2|751114.2|752132.5|751132.5|752107|751107|29
1645029660000|2022-02-16 16:41:00|752114.8|751114.8|752120.9|751120.9|752125.5|751125.5|752104.4|751104.4|21
1645029670000|2022-02-16 16:41:10|752120.7|751120.7|752172.4|751172.4|752186.6|751186.6|752113.5|751113.5|32
1645029680000|2022-02-16 16:41:20|752170.8|751170.8|752196.1|751196.1|752196.1|751196.1|752169.3|751169.3|31
1645029690000|2022-02-16 16:41:30|752194.5|751194.5|752231.8|751231.8|752252.8|751252.8|752194.5|751194.5|34
1645029700000|2022-02-16 16:41:40|752229.6|751229.6|752201.6|751201.6|752232.2|751232.2|752201.6|751201.6|26
1645029710000|2022-02-16 16:41:50|752198|751198|752205.5|751205.5|752222.4|751222.4|752198|751198|25
1645029720000|2022-02-16 16:42:00|752208.6|751208.6|752209.8|751209.8|752223.6|751223.6|752203.6|751203.6|19
1645029730000|2022-02-16 16:42:10|752229|751229|752219|751219|752244.9|751244.9|752208.7|751208.7|27
1645029740000|2022-02-16 16:42:20|752220.3|751220.3|752211|751211|752221.5|751221.5|752198.4|751198.4|27
1645029750000|2022-02-16 16:42:30|752214.3|751214.3|752200.4|751200.4|752229.3|751229.3|752196.8|751196.8|24
1645029760000|2022-02-16 16:42:40|752197.3|751197.3|752166.6|751166.6|752221.4|751221.4|752154.4|751154.4|23
1645029770000|2022-02-16 16:42:50|752163.9|751163.9|752230.3|751230.3|752249.3|751249.3|752163.9|751163.9|27
1645029780000|2022-02-16 16:43:00|752229|751229|753213.6|751213.6|753250.6|751792.7|752227|751210.5|35
1645029790000|2022-02-16 16:43:10|753192.8|751192.8|753236.9|751236.9|753237.2|751736.8|752668.4|751185.9|38
1645029800000|2022-02-16 16:43:20|753230|751230|752749|751749|753244.8|751756.4|752716.4|751224.6|38
1645029810000|2022-02-16 16:43:30|752745|751745|752751.1|751751.1|752765.4|751765.4|752716.7|751716.7|35
1645029820000|2022-02-16 16:43:40|752745.3|751745.3|752765.6|751765.6|752775.3|751775.3|752729.5|751729.5|31
1645029830000|2022-02-16 16:43:50|752782.8|751782.8|752788.6|751788.6|752879.1|751879.1|752760.2|751760.2|37
1645029840000|2022-02-16 16:44:00|752790.2|751790.2|752889|751889|753313.8|751947.5|752769.4|751273.7|40
1645029850000|2022-02-16 16:44:10|752855.8|751855.8|753240.3|752240.3|753240.3|752240.3|752855.8|751855.8|36
1645029860000|2022-02-16 16:44:20|753233.5|752233.5|752990.4|751990.4|753243.8|752243.8|752932.3|751932.3|27
1645029870000|2022-02-16 16:44:30|752977.6|751977.6|752981.2|751981.2|752997.1|751997.1|752972.5|751972.5|31
1645029880000|2022-02-16 16:44:40|752970|751970|753089.6|752089.6|753089.6|752089.6|752921.1|751921.1|36
1645029890000|2022-02-16 16:44:50|753091.5|752091.5|753018.8|752018.8|753091.5|752091.5|752989.1|751989.1|36
1645029900000|2022-02-16 16:45:00|753017.3|752017.3|753000.6|752000.6|753025.2|752025.2|753000.6|752000.6|34
1645029910000|2022-02-16 16:45:10|753001.5|752001.5|753069.3|752069.3|753081.5|752081.5|752964.6|751964.6|37
1645029920000|2022-02-16 16:45:20|753065|752065|753005.3|752005.3|753071.1|752071.1|753005.3|752005.3|36
1645029930000|2022-02-16 16:45:30|753007.7|752007.7|753027.6|752027.6|753035.9|752035.9|753007.7|752007.7|24
1645029940000|2022-02-16 16:45:40|753028.8|752028.8|753019|752019|753041.1|752041.1|753012.1|752012.1|26
1645029950000|2022-02-16 16:45:50|753010.7|752010.7|752781.4|751781.4|753014.5|752014.5|752763.2|751763.2|34
1645029960000|2022-02-16 16:46:00|752778.2|751778.2|752772.4|751772.4|752785.2|751785.2|752770.6|751770.6|28
1645029970000|2022-02-16 16:46:10|752772.1|751772.1|752965.9|751965.9|752994.1|751994.1|752751.8|751751.8|35
1645029980000|2022-02-16 16:46:20|752968.7|751968.7|752800.2|751800.2|752968.7|751968.7|752785.1|751785.1|37
1645029990000|2022-02-16 16:46:30|752794.1|751794.1|752738.6|751738.6|752794.1|751794.1|752717|751717|37
1645030000000|2022-02-16 16:46:40|752740.4|751740.4|752934.2|751934.2|752934.2|751934.2|752735.7|751735.7|37
1645030010000|2022-02-16 16:46:50|752919.4|751919.4|752766.9|751766.9|752919.4|751919.4|752761|751761|36
1645030020000|2022-02-16 16:47:00|752769.7|751769.7|752769.5|751769.5|752788.3|751788.3|752747.8|751747.8|35
1645030030000|2022-02-16 16:47:10|752708.1|751708.1|752713.5|751713.5|752726.3|751726.3|752704.9|751704.9|31
1645030040000|2022-02-16 16:47:20|752703|751703|752724.4|751724.4|752732.4|751732.4|752703|751703|32
1645030050000|2022-02-16 16:47:30|752732.1|751732.1|752732.1|751732.1|752757.8|751757.8|752731.4|751731.4|38
1645030060000|2022-02-16 16:47:40|752738.4|751738.4|752733.7|751733.7|752741.3|751741.3|752720.6|751720.6|36
1645030070000|2022-02-16 16:47:50|752730.9|751730.9|752845.1|751845.1|752862|751862|752728.7|751728.7|34
1645030080000|2022-02-16 16:48:00|752842|751842|752773.1|751773.1|752867.2|751867.2|752750.2|751750.2|38
1645030090000|2022-02-16 16:48:10|752771.8|751771.8|752795.1|751795.1|752814.6|751814.6|752755.2|751755.2|28
1645030100000|2022-02-16 16:48:20|752789.5|751789.5|752819.2|751819.2|752845|751845|752789.5|751789.5|31
1645030110000|2022-02-16 16:48:30|752815.6|751815.6|752761.5|751761.5|752815.6|751815.6|752761|751761|27
1645030120000|2022-02-16 16:48:40|752751.5|751751.5|752821.4|751821.4|752824.2|751824.2|752746|751746|33
1645030130000|2022-02-16 16:48:50|752820.9|751820.9|752805.4|751805.4|752846.8|751846.8|752805.4|751805.4|32
1645030140000|2022-02-16 16:49:00|752799.6|751799.6|752802.5|751802.5|752819.2|751819.2|752799.6|751799.6|21
1645030150000|2022-02-16 16:49:10|752802.1|751802.1|752717|751717|752804.6|751804.6|752634.6|751634.6|34
1645030160000|2022-02-16 16:49:20|752718.8|751718.8|752700.5|751700.5|752727.8|751727.8|752700.1|751700.1|33
1645030170000|2022-02-16 16:49:30|752699.8|751699.8|752681|751681|752699.8|751699.8|752600.4|751600.4|30
1645030180000|2022-02-16 16:49:40|752680.5|751680.5|752652.9|751652.9|752691.1|751691.1|752649.1|751649.1|33
1645030190000|2022-02-16 16:49:50|752655.3|751655.3|752629.7|751629.7|752668|751668|752628.7|751628.7|27
1645030200000|2022-02-16 16:50:00|752632.8|751632.8|752605|751605|752683.8|751683.8|752600.4|751600.4|33
1645030210000|2022-02-16 16:50:10|752604.6|751604.6|752599.6|751599.6|752624.2|751624.2|752578.3|751578.3|27
1645030220000|2022-02-16 16:50:20|752596.2|751596.2|752602.2|751602.2|752610.1|751610.1|752582.7|751582.7|25
1645030230000|2022-02-16 16:50:30|752604.8|751604.8|752605.5|751605.5|752617.8|751617.8|752603.6|751603.6|25
1645030240000|2022-02-16 16:50:40|752609.8|751609.8|752765.2|751765.2|752816|751816|752609.4|751609.4|29
1645030250000|2022-02-16 16:50:50|752676.7|751676.7|752652.1|751652.1|752721.5|751721.5|752642.2|751642.2|31
1645030260000|2022-02-16 16:51:00|752666.2|751666.2|752579.3|751579.3|752674.6|751674.6|752579.3|751579.3|33
1645030270000|2022-02-16 16:51:10|752599.9|751599.9|752573.1|751573.1|752620.8|751620.8|752567|751567|33
1645030280000|2022-02-16 16:51:20|752579.9|751579.9|752581.8|751581.8|752615|751615|752574|751574|26
1645030290000|2022-02-16 16:51:30|752582.4|751582.4|752619.3|751619.3|752642.7|751642.7|752578.7|751578.7|27
1645030300000|2022-02-16 16:51:40|752626.3|751626.3|752627.8|751627.8|752676.1|751676.1|752590.8|751590.8|29
1645030310000|2022-02-16 16:51:50|752616.8|751616.8|752630.3|751630.3|752660.3|751660.3|752609.5|751609.5|20
1645030320000|2022-02-16 16:52:00|752625.3|751625.3|752650.2|751650.2|752665.1|751665.1|752625|751625|32
1645030330000|2022-02-16 16:52:10|752629.8|751629.8|752624.7|751624.7|752720.5|751720.5|752622.8|751622.8|31
1645030340000|2022-02-16 16:52:20|752636|751636|752636.4|751636.4|752718.8|751718.8|752623.1|751623.1|34
1645030350000|2022-02-16 16:52:30|752632|751632|752658.2|751658.2|752673.4|751673.4|752626.8|751626.8|26
1645030360000|2022-02-16 16:52:40|752657.2|751657.2|752635.7|751635.7|752665.1|751665.1|752633.6|751633.6|25
1645030370000|2022-02-16 16:52:50|752636.3|751636.3|753055.1|752055.1|753055.3|752055.3|752623.9|751623.9|27
1645030380000|2022-02-16 16:53:00|753062.8|752062.8|753092.7|752092.7|753103.6|752103.6|753030.8|752030.8|36
1645030390000|2022-02-16 16:53:10|753104.2|752104.2|753140.1|752140.1|753148.8|752148.8|753101.8|752101.8|34
1645030400000|2022-02-16 16:53:20|753139.7|752139.7|753187|752187|753187|752187|753095.9|752095.9|33
1645030410000|2022-02-16 16:53:30|753179.1|752179.1|753122.6|752122.6|753184.4|752184.4|753117.8|752117.8|36
1645030420000|2022-02-16 16:53:40|753131.7|752131.7|753126.5|752126.5|753133.1|752133.1|753109.6|752109.6|29
1645030430000|2022-02-16 16:53:50|753171.3|752171.3|753152.5|752152.5|753190.3|752190.3|753149.8|752149.8|31
1645030440000|2022-02-16 16:54:00|753152.3|752152.3|753136.4|752136.4|753168.4|752168.4|753095.7|752095.7|28
1645030450000|2022-02-16 16:54:10|753133.9|752133.9|753179|752179|753189.5|752189.5|753112|752112|22
1645030460000|2022-02-16 16:54:20|753203.8|752203.8|753114.7|752114.7|753203.8|752203.8|753114.7|752114.7|18
1645030470000|2022-02-16 16:54:30|753121.9|752121.9|753072.6|752072.6|753121.9|752121.9|753071.8|752071.8|22
1645030480000|2022-02-16 16:54:40|753076.7|752076.7|752942.2|751942.2|753076.7|752076.7|752919.5|751919.5|33
1645030490000|2022-02-16 16:54:50|752953.2|751953.2|752984.7|751984.7|752984.7|751984.7|752939.2|751939.2|25
1645030500000|2022-02-16 16:55:00|753047.8|752047.8|753105|752105|753106.7|752106.7|753038.5|752038.5|34
1645030510000|2022-02-16 16:55:10|753099.6|752099.6|753046.7|752046.7|753118.4|752118.4|753044.4|752044.4|30
1645030520000|2022-02-16 16:55:20|753033.7|752033.7|753092.8|752092.8|753092.8|752092.8|753013.2|752013.2|36
1645030530000|2022-02-16 16:55:30|753087.8|752087.8|753056.2|752056.2|753115.4|752115.4|753049.1|752049.1|37
1645030540000|2022-02-16 16:55:40|753053.5|752053.5|753067.8|752067.8|753069.9|752069.9|753033.9|752033.9|25
1645030550000|2022-02-16 16:55:50|753064|752064|753049.1|752049.1|753064|752064|753037.1|752037.1|27
1645030560000|2022-02-16 16:56:00|753046.8|752046.8|753074.3|752074.3|753079.8|752079.8|753031.6|752031.6|25
1645030570000|2022-02-16 16:56:10|753075.1|752075.1|753066.1|752066.1|753075.1|752075.1|753057.2|752057.2|28
1645030580000|2022-02-16 16:56:20|753066.5|752066.5|753073.6|752073.6|753075.1|752075.1|753064.9|752064.9|26
1645030590000|2022-02-16 16:56:30|753064.5|752064.5|753071.9|752071.9|753072|752072|753063.6|752063.6|26
1645030600000|2022-02-16 16:56:40|753116.1|752116.1|753109.2|752109.2|753129.6|752129.6|753075.7|752075.7|34
1645030610000|2022-02-16 16:56:50|753115.2|752115.2|753119.4|752119.4|753124.7|752124.7|753114.3|752114.3|28
1645030620000|2022-02-16 16:57:00|753121.2|752121.2|753109|752109|753136.2|752136.2|753103.6|752103.6|27
1645030630000|2022-02-16 16:57:10|753109.6|752109.6|753064.5|752064.5|753109.6|752109.6|753046.2|752046.2|30
1645030640000|2022-02-16 16:57:20|753065.3|752065.3|753035|752035|753076.6|752076.6|753021.2|752021.2|32
1645030650000|2022-02-16 16:57:30|753038.8|752038.8|752881|751881|753092|752092|752881|751881|35
1645030660000|2022-02-16 16:57:40|752829.7|751829.7|752827|751827|752829.7|751829.7|752773.8|751773.8|34
1645030670000|2022-02-16 16:57:50|752838.8|751838.8|752840.3|751840.3|752845.5|751845.5|752831.6|751831.6|34
1645030680000|2022-02-16 16:58:00|752839|751839|752781.3|751781.3|752839|751839|752781.3|751781.3|31
1645030690000|2022-02-16 16:58:10|752780.4|751780.4|752811.5|751811.5|752833.3|751833.3|752772.2|751772.2|33
1645030700000|2022-02-16 16:58:20|752809.8|751809.8|752803.9|751803.9|752823.8|751823.8|752802.4|751802.4|27
1645030710000|2022-02-16 16:58:30|752814.4|751814.4|752695.5|751695.5|752814.4|751814.4|752660.3|751660.3|31
1645030720000|2022-02-16 16:58:40|752695.3|751695.3|752698.4|751698.4|752702.6|751702.6|752654.3|751654.3|32
1645030730000|2022-02-16 16:58:50|752700.1|751700.1|752674.6|751674.6|752705|751705|752673.4|751673.4|31
1645030740000|2022-02-16 16:59:00|752677.5|751677.5|752630.3|751630.3|753141.1|751677.9|752629.5|751127.3|34
1645030750000|2022-02-16 16:59:10|752634.2|751634.2|752541.6|751541.6|752634.2|751634.2|752541.6|751541.6|29
1645030760000|2022-02-16 16:59:20|752541.2|751541.2|752563.3|751563.3|752592.3|751592.3|752540|751540|28
1645030770000|2022-02-16 16:59:30|752547.9|751547.9|752567.9|751567.9|752573.3|751573.3|752525.1|751525.1|28
1645030780000|2022-02-16 16:59:40|752566.8|751566.8|752547.4|751547.4|752566.8|751566.8|752525.4|751525.4|28
1645030790000|2022-02-16 16:59:50|752546.6|751546.6|752569.4|751569.4|752573.8|751573.8|752546.6|751546.6|25
1645030800000|2022-02-16 17:00:00|752573|751573|752572.7|751572.7|752591.5|751591.5|752564.1|751564.1|24
1645030810000|2022-02-16 17:00:10|752571.7|751571.7|752614.4|751614.4|752639.2|751639.2|752571.6|751571.6|27
1645030820000|2022-02-16 17:00:20|752609.7|751609.7|752621.7|751621.7|753115.4|751621.7|752600.8|751115.4|28
1645030830000|2022-02-16 17:00:30|752623.5|751623.5|752649.1|751649.1|753215|751698|752623.1|751195.8|36
1645030840000|2022-02-16 17:00:40|752670|751670|752655|751655|753183.9|751676.3|752640.7|751125.4|32
1645030850000|2022-02-16 17:00:50|752643.8|751643.8|752607.9|751607.9|752647|751647|752592.2|751592.2|23
1645030860000|2022-02-16 17:01:00|752605.6|751605.6|752588.2|751588.2|752609.5|751609.5|752577.7|751577.7|29
1645030870000|2022-02-16 17:01:10|752589|751589|752574.2|751574.2|752599.7|751599.7|752543.9|751543.9|28
1645030880000|2022-02-16 17:01:20|752573.6|751573.6|752585.8|751585.8|752588.5|751588.5|752562.5|751562.5|32
1645030890000|2022-02-16 17:01:30|752585.1|751585.1|752589.8|751589.8|752598.4|751598.4|752569.1|751569.1|24
1645030900000|2022-02-16 17:01:40|752587.6|751587.6|752607.1|751607.1|752613.6|751613.6|752580.9|751580.9|25
1645030910000|2022-02-16 17:01:50|752609.2|751609.2|752607.7|751607.7|752622.1|751622.1|752570.7|751570.7|27
1645030920000|2022-02-16 17:02:00|752608.9|751608.9|752611.3|751611.3|752614|751614|752598.3|751598.3|24
1645030930000|2022-02-16 17:02:10|752612.9|751612.9|752616.5|751616.5|752616.5|751616.5|752606.4|751606.4|13
1645030940000|2022-02-16 17:02:20|752614.7|751614.7|752792.8|751792.8|752804.6|751804.6|752610.8|751610.8|27
1645030950000|2022-02-16 17:02:30|752789.7|751789.7|752788|751788|753277.3|751822.8|752787|751277.3|27
1645030960000|2022-02-16 17:02:40|752789.3|751789.3|752766.3|751766.3|752799.6|751799.6|752766.3|751766.3|18
1645030970000|2022-02-16 17:02:50|752777.2|751777.2|752778|751778|752787.8|751787.8|752776.9|751776.9|23
1645030980000|2022-02-16 17:03:00|752772.6|751772.6|752790.7|751790.7|752793.9|751793.9|752766|751766|20
1645030990000|2022-02-16 17:03:10|752759.3|751759.3|752798.7|751798.7|752805.6|751805.6|752733.4|751733.4|32
1645031000000|2022-02-16 17:03:20|752796.6|751796.6|752785|751785|752802.8|751802.8|752782.8|751782.8|20
1645031010000|2022-02-16 17:03:30|752783|751783|752806.5|751806.5|752810.6|751810.6|752783|751783|25
1645031020000|2022-02-16 17:03:40|752806|751806|752784|751784|752806|751806|752775.5|751775.5|26
1645031030000|2022-02-16 17:03:50|752783.9|751783.9|753150.6|751150.6|753221.9|751785.8|752672|751138|26
1645031040000|2022-02-16 17:04:00|753150.9|751150.9|752657|751657|753202.6|751706|752652.4|751150.9|32
1645031050000|2022-02-16 17:04:10|753123.2|751123.2|753172.5|751172.5|753172.5|751678|752654.5|751092.2|29
1645031060000|2022-02-16 17:04:20|753173.9|751173.9|752698.6|751698.6|753173.9|751720.7|752694.1|751164.8|25
1645031070000|2022-02-16 17:04:30|752698.8|751698.8|752695.8|751695.8|752701.5|751701.5|752690.3|751690.3|14
1645031080000|2022-02-16 17:04:40|752672.2|751672.2|753165.6|751165.6|753165.6|751770.2|752672.2|751165.6|26
1645031090000|2022-02-16 17:04:50|752669.1|751669.1|752609.3|751609.3|753173.8|751685.9|752601.8|751121.4|34
1645031100000|2022-02-16 17:05:00|752609|751609|752599.9|751599.9|752624.5|751624.5|752598.3|751598.3|22
1645031110000|2022-02-16 17:05:10|752602.7|751602.7|752548.3|751548.3|752607.8|751607.8|752526.2|751526.2|29
1645031120000|2022-02-16 17:05:20|752555.8|751555.8|752590.6|751590.6|752601|751601|752551.5|751551.5|32
1645031130000|2022-02-16 17:05:30|752589.6|751589.6|752552.7|751552.7|752589.6|751589.6|752536|751536|30
1645031140000|2022-02-16 17:05:40|752552|751552|752556.3|751556.3|752565.5|751565.5|752541.7|751541.7|27
1645031150000|2022-02-16 17:05:50|752552.1|751552.1|752593.9|751593.9|753089.8|751620.8|752552.1|751089.8|35
1645031160000|2022-02-16 17:06:00|752598.7|751598.7|752578.3|751578.3|752617.8|751617.8|752555.9|751555.9|33
1645031170000|2022-02-16 17:06:10|752575.9|751575.9|752578.2|751578.2|753069.5|751588|752548.5|751069.5|29
1645031180000|2022-02-16 17:06:20|752663|751663|752691.6|751691.6|752747.7|751747.7|752663|751663|32
1645031190000|2022-02-16 17:06:30|752697.9|751697.9|752652.2|751652.2|752697.9|751697.9|752652.2|751652.2|22
1645031200000|2022-02-16 17:06:40|752639.2|751639.2|752627.4|751627.4|753139.8|751667.1|752627.4|751131.8|29
1645031210000|2022-02-16 17:06:50|752626.2|751626.2|752588.1|751588.1|752631.1|751631.1|752585.6|751585.6|31
1645031220000|2022-02-16 17:07:00|752594.5|751594.5|752597.6|751597.6|753135.6|751639.9|752580.3|751135.6|31
1645031230000|2022-02-16 17:07:10|752585.9|751585.9|752573.6|751573.6|752619.5|751619.5|752562.2|751562.2|28
1645031240000|2022-02-16 17:07:20|752579.1|751579.1|752567.5|751567.5|752580.9|751580.9|752543.3|751543.3|24
1645031250000|2022-02-16 17:07:30|752566.6|751566.6|752546.9|751546.9|752583.8|751583.8|752528.6|751528.6|23
1645031260000|2022-02-16 17:07:40|752551.2|751551.2|752543.3|751543.3|752596.3|751596.3|752542|751542|26
1645031270000|2022-02-16 17:07:50|752566.2|751566.2|752603.8|751603.8|753067.5|751603.8|752549.5|751046|28
1645031280000|2022-02-16 17:08:00|752607.7|751607.7|752561.6|751561.6|752641.3|751641.3|752553.6|751553.6|30
1645031290000|2022-02-16 17:08:10|752555.9|751555.9|752589.2|751589.2|752591.8|751591.8|752553.3|751553.3|26
1645031300000|2022-02-16 17:08:20|752588.5|751588.5|752576.6|751576.6|752597.9|751597.9|752544.4|751544.4|28
1645031310000|2022-02-16 17:08:30|752576.5|751576.5|752700.5|751700.5|752706.4|751706.4|752529.3|751529.3|26
1645031320000|2022-02-16 17:08:40|752709.6|751709.6|752604.2|751604.2|752709.8|751709.8|752595|751595|25
1645031330000|2022-02-16 17:08:50|752605.1|751605.1|752615.5|751615.5|752628|751628|752604.3|751604.3|24
1645031340000|2022-02-16 17:09:00|752616.3|751616.3|752602.1|751602.1|752619.4|751619.4|752599.6|751599.6|27
1645031350000|2022-02-16 17:09:10|752602.3|751602.3|752594.2|751594.2|752603.5|751603.5|752594.2|751594.2|23
1645031360000|2022-02-16 17:09:20|752595.4|751595.4|752599.1|751599.1|752602.5|751602.5|752594.4|751594.4|17
1645031370000|2022-02-16 17:09:30|752602.4|751602.4|752575.1|751575.1|752658.6|751658.6|752575.1|751575.1|24
1645031380000|2022-02-16 17:09:40|752569.8|751569.8|752569.5|751569.5|752574.2|751574.2|752533.5|751533.5|28
1645031390000|2022-02-16 17:09:50|752570.5|751570.5|752558.7|751558.7|752589.5|751589.5|752558.7|751558.7|30
1645031400000|2022-02-16 17:10:00|752556.8|751556.8|752986.9|750986.9|752986.9|751572.8|752530.1|750986.9|27
1645031410000|2022-02-16 17:10:10|752497.3|751497.3|752495.1|751495.1|752983.4|751512.6|752484.3|750963.8|28
1645031420000|2022-02-16 17:10:20|752494.9|751494.9|752567.2|751567.2|752977.2|751653.8|752465.1|750953.9|28
1645031430000|2022-02-16 17:10:30|752572.7|751572.7|752566.8|751566.8|752572.7|751572.7|752555.4|751555.4|21
1645031440000|2022-02-16 17:10:40|752566.9|751566.9|752571.3|751571.3|752585.5|751585.5|752565.2|751565.2|24
1645031450000|2022-02-16 17:10:50|752569|751569|752598.4|751598.4|752618.6|751618.6|752569|751569|24
1645031460000|2022-02-16 17:11:00|752609.5|751609.5|752604.7|751604.7|752635.6|751635.6|752599|751599|29
1645031470000|2022-02-16 17:11:10|752624.9|751624.9|752620.4|751620.4|752641.7|751641.7|752607.2|751607.2|29
1645031480000|2022-02-16 17:11:20|752619.9|751619.9|752607.5|751607.5|752619.9|751619.9|752601.7|751601.7|20
1645031490000|2022-02-16 17:11:30|752607.7|751607.7|752629.3|751629.3|752641.3|751641.3|752607.2|751607.2|28
1645031500000|2022-02-16 17:11:40|752622.9|751622.9|752602.1|751602.1|752626|751626|752600.7|751600.7|21
1645031510000|2022-02-16 17:11:50|752598.5|751598.5|752616|751616|752616|751616|752595.8|751595.8|16
1645031520000|2022-02-16 17:12:00|752615.3|751615.3|752639|751639|752653.5|751653.5|752600.3|751600.3|31
1645031530000|2022-02-16 17:12:10|752634.2|751634.2|752648.9|751648.9|752653.6|751653.6|752622|751622|24
1645031540000|2022-02-16 17:12:20|752643.2|751643.2|752626.3|751626.3|752646.9|751646.9|752620.3|751620.3|14
1645031550000|2022-02-16 17:12:30|752624.4|751624.4|752638.8|751638.8|752642.8|751642.8|752621.4|751621.4|25
1645031560000|2022-02-16 17:12:40|752638.4|751638.4|752644.9|751644.9|752662.7|751662.7|752636|751636|22
1645031570000|2022-02-16 17:12:50|752646.4|751646.4|752637.5|751637.5|752648.1|751648.1|752629.1|751629.1|26
1645031580000|2022-02-16 17:13:00|752638.4|751638.4|752630.4|751630.4|752638.4|751638.4|752623.6|751623.6|21
1645031590000|2022-02-16 17:13:10|752626.8|751626.8|752638|751638|752643.6|751643.6|752626|751626|19
1645031600000|2022-02-16 17:13:20|752639|751639|753433.5|751433.5|753434.8|751913.5|752585.2|751392.6|31
1645031610000|2022-02-16 17:13:30|753433.4|751433.4|753431.3|751431.3|753440.3|751440.3|753425.8|751425.8|30
1645031620000|2022-02-16 17:13:40|753430.8|751430.8|752922|751922|753430.8|751922|752920.5|751424.9|14
1645031630000|2022-02-16 17:13:50|752922.1|751922.1|752978.9|751978.9|752982.8|751982.8|752917.5|751917.5|25
1645031640000|2022-02-16 17:14:00|752987.1|751987.1|752977.5|751977.5|752998.4|751998.4|752966.8|751966.8|24
1645031650000|2022-02-16 17:14:10|752979.1|751979.1|753421.8|751421.8|753423.9|751979.1|752947.9|751399.6|22
1645031660000|2022-02-16 17:14:20|753433.6|751433.6|752886.6|751886.6|753435.3|751943.2|752874.6|751423.3|31
1645031670000|2022-02-16 17:14:30|752887.5|751887.5|752828|751828|752888.7|751888.7|752825.2|751825.2|29
1645031680000|2022-02-16 17:14:40|752828.1|751828.1|752795.3|751795.3|752830.1|751830.1|752791.7|751791.7|22
1645031690000|2022-02-16 17:14:50|752792.6|751792.6|752775.3|751775.3|752792.6|751792.6|752773.3|751773.3|29
1645031700000|2022-02-16 17:15:00|752771.6|751771.6|752811.3|751811.3|752811.3|751811.3|752764|751764|30
1645031710000|2022-02-16 17:15:10|752815.7|751815.7|752806.3|751806.3|753339|751847|752793|751298.8|27
1645031720000|2022-02-16 17:15:20|752809|751809|752797.9|751797.9|752822.5|751822.5|752790.5|751790.5|20
1645031730000|2022-02-16 17:15:30|752794.1|751794.1|752780.9|751780.9|752797.7|751797.7|752778.2|751778.2|20
1645031740000|2022-02-16 17:15:40|752780.8|751780.8|752758.1|751758.1|752787.3|751787.3|752757.3|751757.3|18
1645031750000|2022-02-16 17:15:50|752758|751758|752701.2|751701.2|752777.6|751777.6|752700.3|751700.3|26
1645031760000|2022-02-16 17:16:00|752705.6|751705.6|753064.1|751064.1|753087.9|751720.1|752569.8|751055.9|30
1645031770000|2022-02-16 17:16:10|753069.2|751069.2|753022|751022|753069.2|751069.2|753022|751022|28
1645031780000|2022-02-16 17:16:20|753020.5|751020.5|752472.9|751472.9|753089|751528.8|752472.9|750990.8|30
1645031790000|2022-02-16 17:16:30|752477.2|751477.2|752484.2|751484.2|753026.7|751500.5|752472|750982|31
1645031800000|2022-02-16 17:16:40|752987.3|750987.3|752597.6|751597.6|753008.8|751604.1|752533.2|750976.7|27
1645031810000|2022-02-16 17:16:50|752598.5|751598.5|752586.9|751586.9|752643.6|751643.6|752582.3|751582.3|18
1645031820000|2022-02-16 17:17:00|752583.3|751583.3|752627.5|751627.5|752627.5|751627.5|752574.6|751574.6|24
1645031830000|2022-02-16 17:17:10|752629.1|751629.1|752585.8|751585.8|753127.7|751633.8|752581.9|751127.7|30
1645031840000|2022-02-16 17:17:20|752585.7|751585.7|752590.6|751590.6|752590.6|751590.6|752583.9|751583.9|12
1645031850000|2022-02-16 17:17:30|752590.1|751590.1|752588.3|751588.3|752590.1|751590.1|752561|751561|21
1645031860000|2022-02-16 17:17:40|752585.8|751585.8|752618.8|751618.8|752621.8|751621.8|752582.8|751582.8|26
1645031870000|2022-02-16 17:17:50|752621.6|751621.6|753136.2|751136.2|753136.4|751627.4|752621.3|751132|16
1645031880000|2022-02-16 17:18:00|753136.8|751136.8|752788.8|751788.8|753210.2|751794|752628.3|751135.6|28
1645031890000|2022-02-16 17:18:10|752786.7|751786.7|752776.1|751776.1|753224.8|751790.4|752734|751224.8|31
1645031900000|2022-02-16 17:18:20|752777.5|751777.5|753259.2|751259.2|753265.5|751777.5|752748.7|751243.5|16
1645031910000|2022-02-16 17:18:30|753253.8|751253.8|753246.4|751246.4|753279.4|751279.4|753241|751241|20
1645031920000|2022-02-16 17:18:40|753225.9|751225.9|752803.6|751803.6|753300.8|751835|752801.8|751225.9|24
1645031930000|2022-02-16 17:18:50|752797|751797|752799.7|751799.7|752800.1|751800.1|752783.8|751783.8|11
1645031940000|2022-02-16 17:19:00|752801.7|751801.7|752802|751802|752814.9|751814.9|752798.8|751798.8|17
1645031950000|2022-02-16 17:19:10|752796.3|751796.3|752853.3|751853.3|752858.1|751858.1|752796.1|751796.1|23
1645031960000|2022-02-16 17:19:20|752852.1|751852.1|752786.2|751786.2|752856.1|751856.1|752770.2|751770.2|22
1645031970000|2022-02-16 17:19:30|752789.1|751789.1|752782.8|751782.8|752793.7|751793.7|752776.4|751776.4|20
1645031980000|2022-02-16 17:19:40|752781.3|751781.3|752776.6|751776.6|753254.2|751783.3|752745.2|751221.7|25
1645031990000|2022-02-16 17:19:50|752774.4|751774.4|752962.2|751962.2|752962.2|751962.2|752765.2|751765.2|20
1645032000000|2022-02-16 17:20:00|752962.4|751962.4|752958|751958|752963.1|751963.1|752930.1|751930.1|22
1645032010000|2022-02-16 17:20:10|752958.6|751958.6|752950.9|751950.9|752958.6|751958.6|752939|751939|19
1645032020000|2022-02-16 17:20:20|752950.7|751950.7|752941.9|751941.9|752954.5|751954.5|752923.5|751923.5|18
1645032030000|2022-02-16 17:20:30|752942.5|751942.5|752937.9|751937.9|752951.6|751951.6|752936.8|751936.8|16
1645032040000|2022-02-16 17:20:40|752941.6|751941.6|752866.4|751866.4|752947.4|751947.4|752848.3|751848.3|24
1645032050000|2022-02-16 17:20:50|752848.7|751848.7|752835.8|751835.8|753355.7|751848.7|752823.2|751349.9|24
1645032060000|2022-02-16 17:21:00|752844.7|751844.7|752843.7|751843.7|752852.1|751852.1|752843.5|751843.5|24
1645032070000|2022-02-16 17:21:10|752844|751844|752840.1|751840.1|752851.2|751851.2|752840.1|751840.1|20
1645032080000|2022-02-16 17:21:20|752841.6|751841.6|752837.5|751837.5|752841.7|751841.7|752835.4|751835.4|17
1645032090000|2022-02-16 17:21:30|752836.5|751836.5|753402.9|751402.9|753410.9|751931.3|752836.5|751402.9|26
1645032100000|2022-02-16 17:21:40|753391|751391|752906.9|751906.9|753416.6|751919.6|752906.9|751391|19
1645032110000|2022-02-16 17:21:50|752955.1|751955.1|753036.5|752036.5|753040.1|752040.1|752955.1|751955.1|23
1645032120000|2022-02-16 17:22:00|753031|752031|753025.9|752025.9|753035.5|752035.5|753025.8|752025.8|16
1645032130000|2022-02-16 17:22:10|753031.3|752031.3|753029.9|752029.9|753031.3|752031.3|753027.6|752027.6|13
1645032140000|2022-02-16 17:22:20|753030.1|752030.1|753029.4|752029.4|753037|752037|753027.3|752027.3|15
1645032150000|2022-02-16 17:22:30|753027.9|752027.9|753007.5|752007.5|753461.4|752031.6|752945.7|751418.1|33
1645032160000|2022-02-16 17:22:40|753007.7|752007.7|753011|752011|753032.8|752032.8|752992.7|751992.7|29
1645032170000|2022-02-16 17:22:50|753010.4|752010.4|752905.9|751905.9|753409|752025.3|752900.4|751385.6|30
1645032180000|2022-02-16 17:23:00|752917.9|751917.9|752890.3|751890.3|752924.4|751924.4|752890.3|751890.3|30
1645032190000|2022-02-16 17:23:10|752890.9|751890.9|752870.1|751870.1|753408.4|751908.4|752864.1|751397.7|28
1645032200000|2022-02-16 17:23:20|752852.6|751852.6|752808.3|751808.3|752852.6|751852.6|752788.7|751788.7|34
1645032210000|2022-02-16 17:23:30|752805.9|751805.9|752793.2|751793.2|752808.8|751808.8|752785.6|751785.6|27
1645032220000|2022-02-16 17:23:40|752795|751795|752781.6|751781.6|752795|751795|752770.9|751770.9|28
1645032230000|2022-02-16 17:23:50|752785.3|751785.3|752790.2|751790.2|752797.2|751797.2|752777.2|751777.2|25
1645032240000|2022-02-16 17:24:00|752798.2|751798.2|752825.8|751825.8|752845.2|751845.2|752787.5|751787.5|29
1645032250000|2022-02-16 17:24:10|752848.7|751848.7|752834.3|751834.3|752856.7|751856.7|752834.3|751834.3|30
1645032260000|2022-02-16 17:24:20|752835|751835|752846.4|751846.4|752863.5|751863.5|752835|751835|17
1645032270000|2022-02-16 17:24:30|752845|751845|752909.1|751909.1|752909.1|751909.1|752841.1|751841.1|20
1645032280000|2022-02-16 17:24:40|752908.8|751908.8|752911.1|751911.1|752918.2|751918.2|752908.3|751908.3|29
1645032290000|2022-02-16 17:24:50|752913.9|751913.9|752910.1|751910.1|752918.4|751918.4|752900.4|751900.4|26
1645032300000|2022-02-16 17:25:00|752912.8|751912.8|752909.4|751909.4|752914.4|751914.4|752899.8|751899.8|36
1645032310000|2022-02-16 17:25:10|752907.5|751907.5|752927.9|751927.9|752974.1|751974.1|752906.2|751906.2|31
1645032320000|2022-02-16 17:25:20|752929.6|751929.6|752918.9|751918.9|752932.5|751932.5|752918.9|751918.9|18
1645032330000|2022-02-16 17:25:30|752918.2|751918.2|752922.5|751922.5|752928.9|751928.9|752918.2|751918.2|23
1645032340000|2022-02-16 17:25:40|752917.8|751917.8|752927.4|751927.4|752946.1|751946.1|752901.2|751901.2|22
1645032350000|2022-02-16 17:25:50|752946.6|751946.6|752934.9|751934.9|752956.2|751956.2|752925.8|751925.8|29
1645032360000|2022-02-16 17:26:00|752922.9|751922.9|752889.7|751889.7|752944.7|751944.7|752889.7|751889.7|31
1645032370000|2022-02-16 17:26:10|752876.3|751876.3|752883.7|751883.7|752913.8|751913.8|752868.2|751868.2|25
1645032380000|2022-02-16 17:26:20|753390.5|751390.5|752917.4|751917.4|753390.5|751937.6|752868.2|751390.5|22
1645032390000|2022-02-16 17:26:30|752918.4|751918.4|752946.7|751946.7|752963.1|751963.1|752909.4|751909.4|28
1645032400000|2022-02-16 17:26:40|752936.4|751936.4|752881|751881|752936.4|751936.4|752857.3|751857.3|28
1645032410000|2022-02-16 17:26:50|752879.5|751879.5|752870.4|751870.4|752901.4|751901.4|752867.5|751867.5|25
1645032420000|2022-02-16 17:27:00|752870.3|751870.3|752848.4|751848.4|752870.3|751870.3|752843.1|751843.1|26
1645032430000|2022-02-16 17:27:10|752847.6|751847.6|752847.2|751847.2|752852.4|751852.4|752846|751846|15
1645032440000|2022-02-16 17:27:20|752847.9|751847.9|752856.6|751856.6|752857.4|751857.4|752842.9|751842.9|17
1645032450000|2022-02-16 17:27:30|752864|751864|753071.4|751071.4|753104.2|751864|752838.2|751065.7|22
1645032460000|2022-02-16 17:27:40|753087.5|751087.5|752977.2|750977.2|753090.8|751478.6|752478.6|750977.2|26
1645032470000|2022-02-16 17:27:50|752978.1|750978.1|752948.7|750948.7|752978.1|751454.7|752406.3|750906.7|31
1645032480000|2022-02-16 17:28:00|752922|750922|752918.7|750918.7|752939|751431.3|752431.3|750911.5|35
1645032490000|2022-02-16 17:28:10|752920.6|750920.6|752409|751409|752920.6|751428.6|752402.4|750920.6|31
1645032500000|2022-02-16 17:28:20|752413.9|751413.9|752420.9|751420.9|752429.4|751429.4|752402.8|751402.8|34
1645032510000|2022-02-16 17:28:30|752415.4|751415.4|752413.5|751413.5|752922.3|751433|752407.3|750922.3|36
1645032520000|2022-02-16 17:28:40|752426.6|751426.6|752413.4|751413.4|752428.7|751428.7|752403.9|751403.9|30
1645032530000|2022-02-16 17:28:50|752417|751417|752416.2|751416.2|752429|751429|752415.2|751415.2|23
1645032540000|2022-02-16 17:29:00|752415.4|751415.4|752909.9|750909.9|752935|751473.2|752402.8|750896.6|30
1645032550000|2022-02-16 17:29:10|752913.7|750913.7|752463.7|751463.7|752974.1|751463.7|752377|750894.4|31
1645032560000|2022-02-16 17:29:20|752469.1|751469.1|752474|751474|752485.4|751485.4|752453.5|751453.5|28
1645032570000|2022-02-16 17:29:30|752473|751473|752474.8|751474.8|752977.3|751490.4|752442.9|750916|30
1645032580000|2022-02-16 17:29:40|752454.7|751454.7|752437.7|751437.7|752464.7|751464.7|752392.2|751392.2|30
1645032590000|2022-02-16 17:29:50|752431.4|751431.4|752448.6|751448.6|752477.6|751477.6|752428.8|751428.8|25
1645032600000|2022-02-16 17:30:00|752447.8|751447.8|752456.1|751456.1|752987.9|751509.3|752447.8|750987.2|25
1645032610000|2022-02-16 17:30:10|752452.2|751452.2|752480|751480|752495.7|751495.7|752452.2|751452.2|20
1645032620000|2022-02-16 17:30:20|752481.2|751481.2|753297.5|751297.5|753297.5|751493.9|752480|751193.6|26
1645032630000|2022-02-16 17:30:30|753279.5|751279.5|753203.8|751203.8|753282|751282|753175.5|751175.5|28
1645032640000|2022-02-16 17:30:40|753199.7|751199.7|753165|751165|753253.7|751253.7|753144.4|751144.4|30
1645032650000|2022-02-16 17:30:50|753174.6|751174.6|753159.1|751159.1|753175.5|751175.5|753155.7|751155.7|22
1645032660000|2022-02-16 17:31:00|753159.3|751159.3|752715.2|751715.2|753215.4|751717|752705.6|751153|29
1645032670000|2022-02-16 17:31:10|752715.3|751715.3|753355.4|751355.4|753395.1|751789.9|752715.3|751328.4|35
1645032680000|2022-02-16 17:31:20|753359.2|751359.2|752846|751846|753362.4|751860.7|752840.6|751323.8|33
1645032690000|2022-02-16 17:31:30|752842.3|751842.3|752907.7|751907.7|753426.3|751907.7|752842.3|751344.3|31
1645032700000|2022-02-16 17:31:40|752903.7|751903.7|752893.8|751893.8|752905|751905|752884.7|751884.7|28
1645032710000|2022-02-16 17:31:50|752894.6|751894.6|752899.3|751899.3|752905.3|751905.3|752889|751889|25
1645032720000|2022-02-16 17:32:00|752898.9|751898.9|752898.3|751898.3|752914.9|751914.9|752889.9|751889.9|19
1645032730000|2022-02-16 17:32:10|752902.3|751902.3|753345.3|751345.3|753385.9|751911.7|752879.2|751345.3|20
1645032740000|2022-02-16 17:32:20|753343.2|751343.2|753375.9|751375.9|753396.3|751396.3|753343.2|751343.2|25
1645032750000|2022-02-16 17:32:30|753379.9|751379.9|753391.1|751391.1|753399.1|751399.1|753372.1|751372.1|22
1645032760000|2022-02-16 17:32:40|753391.5|751391.5|752873|751873|753391.5|751914|752832.7|751332.4|27
1645032770000|2022-02-16 17:32:50|752875.3|751875.3|752883.3|751883.3|753393.1|751905.8|752869.9|751348.1|29
1645032780000|2022-02-16 17:33:00|753355|751355|752885.6|751885.6|753360.4|751905.1|752867|751355|29
1645032790000|2022-02-16 17:33:10|752881.9|751881.9|753458.9|751458.9|753536.5|751970.3|752862.4|751371.6|29
1645032800000|2022-02-16 17:33:20|753464.6|751464.6|753453.9|751453.9|753471.1|751471.1|753445.2|751445.2|36
1645032810000|2022-02-16 17:33:30|753460.5|751460.5|753502.6|751502.6|753509|751509|753458.6|751458.6|32
1645032820000|2022-02-16 17:33:40|753499.9|751499.9|752959|751959|753502|752022.1|752959|751492.9|33
1645032830000|2022-02-16 17:33:50|752991.1|751991.1|753006.7|752006.7|753013.2|752013.2|752973.8|751973.8|27
1645032840000|2022-02-16 17:34:00|753008.8|752008.8|753108.9|752108.9|753124|752124|752957.5|751957.5|31
1645032850000|2022-02-16 17:34:10|753102.6|752102.6|753666.6|751666.6|753666.6|752179.5|753102.6|751662.6|26
1645032860000|2022-02-16 17:34:20|753666.4|751666.4|753186.6|752186.6|753666.4|752200.5|753164.8|751663.2|28
1645032870000|2022-02-16 17:34:30|753183.5|752183.5|753229.7|752229.7|753760.8|752246.6|753183.5|751736.4|30
1645032880000|2022-02-16 17:34:40|753713.4|751713.4|753309.1|752309.1|753757.8|752317.5|753231.1|751690.7|34
1645032890000|2022-02-16 17:34:50|753308.9|752308.9|753266.2|752266.2|753803.9|752323.6|753247.7|751795.7|33
1645032900000|2022-02-16 17:35:00|753757.5|751757.5|753733.7|751733.7|753804.5|752318.8|753222.6|751721.5|37
1645032910000|2022-02-16 17:35:10|753734|751734|753655.4|751655.4|753747.9|752234.9|753125.6|751629.4|31
1645032920000|2022-02-16 17:35:20|753662.8|751662.8|753169|752169|753673.1|752176.1|753135.3|751612.6|36
1645032930000|2022-02-16 17:35:30|753176.2|752176.2|753146.8|752146.8|753185.3|752185.3|753146.8|752146.8|32
1645032940000|2022-02-16 17:35:40|753147.6|752147.6|753164.2|752164.2|753165.5|752165.5|753143|752143|21
1645032950000|2022-02-16 17:35:50|753162.5|752162.5|753170.7|752170.7|753186.2|752186.2|753157.2|752157.2|24
1645032960000|2022-02-16 17:36:00|753170.5|752170.5|753257|752257|753762.2|752276.2|753160.3|751658|37
1645032970000|2022-02-16 17:36:10|753252.3|752252.3|753217.5|752217.5|753732.1|752289|753216.5|751712.4|34
1645032980000|2022-02-16 17:36:20|753225.3|752225.3|753228|752228|753710.5|752244.3|753211.6|751661.2|38
1645032990000|2022-02-16 17:36:30|753222.8|752222.8|753249.5|752249.5|753738.9|752258|753222.8|751725.2|32
1645033000000|2022-02-16 17:36:40|753252|752252|753326.8|752326.8|753331.2|752331.2|753242.5|752242.5|32
1645033010000|2022-02-16 17:36:50|753324.6|752324.6|753335.5|752335.5|753826.3|752335.5|753324.6|751808.9|21
1645033020000|2022-02-16 17:37:00|753326.7|752326.7|753307.9|752307.9|753803.9|752328.1|753275.8|751798.6|30
1645033030000|2022-02-16 17:37:10|753305.5|752305.5|753788.4|751788.4|753810|752312.2|753255|751764.3|29
1645033040000|2022-02-16 17:37:20|753301.3|752301.3|753325.3|752325.3|753838.3|752327.1|753283.7|751796.8|35
1645033050000|2022-02-16 17:37:30|753326.2|752326.2|753290.3|752290.3|753344.3|752344.3|753290.3|752290.3|32
1645033060000|2022-02-16 17:37:40|753287.6|752287.6|753286.3|752286.3|753811.6|752332.1|753284.7|751796.5|33
1645033070000|2022-02-16 17:37:50|753276.4|752276.4|753293.7|752293.7|753296|752296|753270.5|752270.5|30
1645033080000|2022-02-16 17:38:00|753291.7|752291.7|753318.4|752318.4|753327.5|752327.5|753291.7|752291.7|34
1645033090000|2022-02-16 17:38:10|753318.8|752318.8|753304.1|752304.1|753319.5|752319.5|753301.8|752301.8|29
1645033100000|2022-02-16 17:38:20|753302.8|752302.8|753285.9|752285.9|753793.7|752304|753280.7|751793.7|31
1645033110000|2022-02-16 17:38:30|753286.4|752286.4|753800.4|751800.4|753806.7|752316|753286.4|751800.4|27
1645033120000|2022-02-16 17:38:40|753800|751800|753296.4|752296.4|753800|752308.8|753285.9|751796.7|31
1645033130000|2022-02-16 17:38:50|753296.9|752296.9|753298.1|752298.1|753302.7|752302.7|753279.4|752279.4|30
1645033140000|2022-02-16 17:39:00|753295.7|752295.7|753296.4|752296.4|753299.9|752299.9|753290.2|752290.2|25
1645033150000|2022-02-16 17:39:10|753296.6|752296.6|753280.6|752280.6|753313.5|752313.5|753273.1|752273.1|31
1645033160000|2022-02-16 17:39:20|753282.3|752282.3|753267.3|752267.3|753286.4|752286.4|753267.3|752267.3|22
1645033170000|2022-02-16 17:39:30|753266.7|752266.7|753260|752260|753319.5|752319.5|753260|752260|23
1645033180000|2022-02-16 17:39:40|753270|752270|753153.2|752153.2|753270|752270|753145|752145|33
1645033190000|2022-02-16 17:39:50|753155.1|752155.1|753632.4|751632.4|753639.5|752161.7|753143.2|751623.8|23
1645033200000|2022-02-16 17:40:00|753630.9|751630.9|753586|751586|753647.9|751647.9|753573.6|751573.6|34
1645033210000|2022-02-16 17:40:10|753585.6|751585.6|753577.3|751577.3|753585.6|751585.6|753553.3|751553.3|33
1645033220000|2022-02-16 17:40:20|753580.5|751580.5|753532.2|751532.2|753586.5|751586.5|753531.6|751531.6|30
1645033230000|2022-02-16 17:40:30|753532.5|751532.5|753546.5|751546.5|753546.5|751546.5|753529.1|751529.1|23
1645033240000|2022-02-16 17:40:40|753537.6|751537.6|753518.6|751518.6|753537.6|751537.6|753515.6|751515.6|28
1645033250000|2022-02-16 17:40:50|753519.3|751519.3|753554.8|751554.8|753565.2|752026.2|753013|751508.4|27
1645033260000|2022-02-16 17:41:00|753552.8|751552.8|753051.7|752051.7|753556.4|752058.3|753050.1|751548.8|26
1645033270000|2022-02-16 17:41:10|753052.6|752052.6|753049.6|752049.6|753054.4|752054.4|753041.4|752041.4|23
1645033280000|2022-02-16 17:41:20|753047.6|752047.6|753010.7|752010.7|753531.6|752047.6|753006.2|751511.2|30
1645033290000|2022-02-16 17:41:30|753010.1|752010.1|752958.1|751958.1|753485.2|752010.6|752948.4|751485.2|37
1645033300000|2022-02-16 17:41:40|752957|751957|752953.1|751953.1|752968.7|751968.7|752940.6|751940.6|37
1645033310000|2022-02-16 17:41:50|752940.2|751940.2|752974.5|751974.5|752977.8|751977.8|752940.2|751940.2|29
1645033320000|2022-02-16 17:42:00|752973.1|751973.1|753006|752006|753021.1|752021.1|752973.1|751973.1|27
1645033330000|2022-02-16 17:42:10|753002.8|752002.8|752966.1|751966.1|753008.7|752008.7|752959.5|751959.5|30
1645033340000|2022-02-16 17:42:20|752964.1|751964.1|752997.1|751997.1|753493.2|752006.2|752956.8|751463.2|30
1645033350000|2022-02-16 17:42:30|752998.3|751998.3|752966.4|751966.4|753014.6|752014.6|752966.4|751966.4|36
1645033360000|2022-02-16 17:42:40|752959.8|751959.8|753447.8|751447.8|753455.6|751959.8|752943.4|751436.6|27
1645033370000|2022-02-16 17:42:50|753449|751449|753482.1|751482.1|753493.1|751493.1|753442.9|751442.9|28
1645033380000|2022-02-16 17:43:00|753482|751482|753487.5|751487.5|753498.3|751498.3|753482|751482|25
1645033390000|2022-02-16 17:43:10|753487.8|751487.8|752801.7|751801.7|753500.3|752007|752778.7|751289.6|34
1645033400000|2022-02-16 17:43:20|752799.6|751799.6|752776.8|751776.8|752809.9|751809.9|752776.8|751776.8|24
1645033410000|2022-02-16 17:43:30|752776.7|751776.7|752798.7|751798.7|752801.3|751801.3|752772.5|751772.5|27
1645033420000|2022-02-16 17:43:40|752797.1|751797.1|752764.2|751764.2|752797.1|751797.1|752748.2|751748.2|27
1645033430000|2022-02-16 17:43:50|752749|751749|753301.2|751301.2|753307.7|751800.4|752746.7|751269.2|33
1645033440000|2022-02-16 17:44:00|753297.3|751297.3|753319.1|751319.1|753320.3|751320.3|753297.3|751297.3|30
1645033450000|2022-02-16 17:44:10|753317.9|751317.9|753320.4|751320.4|753328.5|751328.5|753310.2|751310.2|20
1645033460000|2022-02-16 17:44:20|753330.3|751330.3|752835.6|751835.6|753339.2|751840.6|752832.5|751329.9|30
1645033470000|2022-02-16 17:44:30|752836.3|751836.3|752819.5|751819.5|753313.2|751836.3|752805.4|751298.4|31
1645033480000|2022-02-16 17:44:40|752822.2|751822.2|752832.4|751832.4|752832.4|751832.4|752816.5|751816.5|19
1645033490000|2022-02-16 17:44:50|752832.7|751832.7|752858.2|751858.2|753362.6|751859.9|752832.7|751329.3|29
1645033500000|2022-02-16 17:45:00|752858.5|751858.5|752877.2|751877.2|753382.7|751888.5|752857.8|751353.9|24
1645033510000|2022-02-16 17:45:10|752878|751878|752841.4|751841.4|753346.9|751879.6|752818.5|751346.9|27
1645033520000|2022-02-16 17:45:20|752842.7|751842.7|752797.5|751797.5|752842.7|751842.7|752796.3|751796.3|26
1645033530000|2022-02-16 17:45:30|752803.8|751803.8|752815.8|751815.8|752815.8|751815.8|752798|751798|21
1645033540000|2022-02-16 17:45:40|752815.1|751815.1|752863.7|751863.7|752863.7|751863.7|752812.9|751812.9|21
1645033550000|2022-02-16 17:45:50|752858.9|751858.9|753550.4|751550.4|753550.4|751992|752858.9|751527|23
1645033560000|2022-02-16 17:46:00|753548.7|751548.7|753062.5|752062.5|753561.3|752062.5|753024.2|751529.4|37
1645033570000|2022-02-16 17:46:10|753059.2|752059.2|753079.9|752079.9|753583.1|752081|753055.7|751583.1|27
1645033580000|2022-02-16 17:46:20|753068.4|752068.4|753072.5|752072.5|753084.5|752084.5|753030.5|752030.5|29
1645033590000|2022-02-16 17:46:30|753071.4|752071.4|753058.5|752058.5|753082.7|752082.7|752843.1|751843.1|29
1645033600000|2022-02-16 17:46:40|753053.8|752053.8|753020.2|752020.2|753558.1|752056.6|753020.2|751545.1|26
1645033610000|2022-02-16 17:46:50|753017.1|752017.1|753525.6|751525.6|753554.5|752043.1|753017.1|751525.6|26
1645033620000|2022-02-16 17:47:00|753531.3|751531.3|753024.6|752024.6|753539.4|752053.3|753022.6|751504.1|27
1645033630000|2022-02-16 17:47:10|753474.9|751474.9|752941|751941|753474.9|751974.4|752941|751442.2|29
1645033640000|2022-02-16 17:47:20|752945.1|751945.1|752943.4|751943.4|753417.5|751949.7|752919.7|751386.4|31
1645033650000|2022-02-16 17:47:30|752938.4|751938.4|753424.3|751424.3|753435.3|751938.4|752899.9|751415.2|28
1645033660000|2022-02-16 17:47:40|753418.1|751418.1|752924.8|751924.8|753432.7|751924.8|752896.6|751412.8|26
1645033670000|2022-02-16 17:47:50|752923.7|751923.7|752918.5|751918.5|753425.7|751928.4|752873.7|751390.4|27
1645033680000|2022-02-16 17:48:00|752920|751920|752918|751918|753377.5|751926.4|752900.1|751377.5|35
1645033690000|2022-02-16 17:48:10|752915.1|751915.1|753001.6|752001.6|753469.4|752001.6|752904.7|751382.1|37
1645033700000|2022-02-16 17:48:20|753491.2|751491.2|752968.4|751968.4|753493.6|751982.6|752965.5|751454.6|33
1645033710000|2022-02-16 17:48:30|752968.9|751968.9|752948.9|751948.9|753453.4|751983.8|752948.9|751405.3|31
1645033720000|2022-02-16 17:48:40|753430.1|751430.1|752962.9|751962.9|753453.4|751965.9|752935.9|751430.1|33
1645033730000|2022-02-16 17:48:50|752954.1|751954.1|752934.3|751934.3|752965.6|751965.6|752934.3|751934.3|22
1645033740000|2022-02-16 17:49:00|752933.8|751933.8|752927.8|751927.8|752939.2|751939.2|752927.6|751927.6|12
1645033750000|2022-02-16 17:49:10|752939.5|751939.5|752947.9|751947.9|752947.9|751947.9|752907.5|751907.5|18
1645033760000|2022-02-16 17:49:20|752938.6|751938.6|752905.1|751905.1|753345.7|751939.6|752887.7|751345.7|31
1645033770000|2022-02-16 17:49:30|753403|751403|752893.9|751893.9|753403|751914.5|752893.2|751403|26
1645033780000|2022-02-16 17:49:40|752893.8|751893.8|752905.1|751905.1|752905.3|751905.3|752888.4|751888.4|21
1645033790000|2022-02-16 17:49:50|752902.9|751902.9|753446.2|751446.2|753452.1|751942.3|752902.9|751440.9|21
1645033800000|2022-02-16 17:50:00|753449.4|751449.4|752914.8|751914.8|753449.4|751948|752898.3|751433.4|25
1645033810000|2022-02-16 17:50:10|752917.8|751917.8|752897.7|751897.7|753466.1|751955.4|752894.5|751432.7|35
1645033820000|2022-02-16 17:50:20|752902.3|751902.3|752917.6|751917.6|752931.3|751931.3|752899.5|751899.5|34
1645033830000|2022-02-16 17:50:30|752918.8|751918.8|752928.8|751928.8|752935.5|751935.5|752901.9|751901.9|26
1645033840000|2022-02-16 17:50:40|752929.4|751929.4|752921.9|751921.9|752960.1|751960.1|752920.8|751920.8|28
1645033850000|2022-02-16 17:50:50|752932.5|751932.5|752927.5|751927.5|753450.3|751952.8|752919.2|751444.2|32
1645033860000|2022-02-16 17:51:00|752928.3|751928.3|752941.1|751941.1|752957.4|751957.4|752928.3|751928.3|29
1645033870000|2022-02-16 17:51:10|752943.5|751943.5|752974.1|751974.1|752974.1|751974.1|752941.8|751941.8|27
1645033880000|2022-02-16 17:51:20|752978.6|751978.6|753034.7|752034.7|753461.8|752043.7|752960.5|751445.8|26
1645033890000|2022-02-16 17:51:30|753033.9|752033.9|753034.1|752034.1|753563|752069.6|753033.9|751514.8|31
1645033900000|2022-02-16 17:51:40|753037.1|752037.1|753061.1|752061.1|753580.8|752082|753037.1|751564.8|23
1645033910000|2022-02-16 17:51:50|753055.8|752055.8|753093.3|752093.3|753590.1|752104.1|753034.7|751569.5|24
1645033920000|2022-02-16 17:52:00|753095.5|752095.5|753030.8|752030.8|753604.5|752109.4|753028.8|751540.9|32
1645033930000|2022-02-16 17:52:10|753051.9|752051.9|752953.4|751953.4|753582.9|752094.6|752945.2|751434.5|26
1645033940000|2022-02-16 17:52:20|752957.2|751957.2|752958.5|751958.5|753453.5|751958.5|752947|751426.9|24
1645033950000|2022-02-16 17:52:30|752948.1|751948.1|752917.4|751917.4|752948.1|751948.1|752915.4|751915.4|23
1645033960000|2022-02-16 17:52:40|752919.2|751919.2|752964.5|751964.5|753435.7|751978.2|752917.7|751409.1|24
1645033970000|2022-02-16 17:52:50|752968.5|751968.5|752945.3|751945.3|752974.2|751974.2|752937.5|751937.5|23
1645033980000|2022-02-16 17:53:00|752945|751945|752906.6|751906.6|753380|751949|752894.1|751369.9|38
1645033990000|2022-02-16 17:53:10|752917|751917|752885|751885|752921|751921|752877.1|751877.1|31
1645034000000|2022-02-16 17:53:20|752878.9|751878.9|752857.4|751857.4|753371.6|751881|752837.4|751331.1|28
1645034010000|2022-02-16 17:53:30|752855.3|751855.3|752821|751821|753336.2|751855.3|752758.5|751248.2|29
1645034020000|2022-02-16 17:53:40|752824.4|751824.4|753396|751396|753396|751838.6|752811.1|751313.2|31
1645034030000|2022-02-16 17:53:50|752905.6|751905.6|752953.5|751953.5|753452.8|751980.8|752882|751416.3|30
1645034040000|2022-02-16 17:54:00|752944.1|751944.1|752890.2|751890.2|753391.2|751949.3|752890.2|751391.2|28
1645034050000|2022-02-16 17:54:10|752924.2|751924.2|752842.5|751842.5|752933|751933|752819.4|751819.4|32
1645034060000|2022-02-16 17:54:20|752836.5|751836.5|752839.3|751839.3|753322.6|751845.9|752814.8|751309.2|32
1645034070000|2022-02-16 17:54:30|752843.9|751843.9|752847.1|751847.1|753330|751860.5|752788.9|751301.8|32
1645034080000|2022-02-16 17:54:40|752844.8|751844.8|752832.1|751832.1|753378.3|751894.3|752822.1|751371.2|34
1645034090000|2022-02-16 17:54:50|752825.8|751825.8|752824.7|751824.7|752833|751833|752824.6|751824.6|25
1645034100000|2022-02-16 17:55:00|752836.3|751836.3|752808|751808|752836.3|751836.3|752798.4|751798.4|31
1645034110000|2022-02-16 17:55:10|752809|751809|752804.5|751804.5|753316.8|751826.6|752798.4|751316.8|27
1645034120000|2022-02-16 17:55:20|752821.8|751821.8|753351.1|751351.1|753352.1|751856.6|752806.5|751344.5|31
1645034130000|2022-02-16 17:55:30|753346.8|751346.8|752854|751854|753359.9|751912.2|752854|751338.2|24
1645034140000|2022-02-16 17:55:40|752853.8|751853.8|752839.9|751839.9|752862.6|751862.6|752827.3|751827.3|30
1645034150000|2022-02-16 17:55:50|752835.2|751835.2|752919.3|751919.3|753396.9|751920|752835.2|751380.3|27
1645034160000|2022-02-16 17:56:00|752916.8|751916.8|752924.7|751924.7|753420.5|751951.2|752888.7|751420.5|31
1645034170000|2022-02-16 17:56:10|752926.9|751926.9|752927.5|751927.5|752931.6|751931.6|752922.9|751922.9|24
1645034180000|2022-02-16 17:56:20|752904.6|751904.6|752888.9|751888.9|753399.9|751905|752870.1|751391.5|20
1645034190000|2022-02-16 17:56:30|752888|751888|752950|751950|753430.2|751953.5|752888|751377.7|25
1645034200000|2022-02-16 17:56:40|752937.1|751937.1|753440|751440|753440.8|751953.9|752864.6|751346|30
1645034210000|2022-02-16 17:56:50|752939.5|751939.5|752931.3|751931.3|752945.9|751945.9|752901.8|751901.8|30
1645034220000|2022-02-16 17:57:00|752921.2|751921.2|752926.9|751926.9|752941|751941|752907.1|751907.1|28
1645034230000|2022-02-16 17:57:10|752931.5|751931.5|752938.3|751938.3|752981.4|751981.4|752924.9|751924.9|28
1645034240000|2022-02-16 17:57:20|752934.3|751934.3|752941.4|751941.4|752947.6|751947.6|752920.9|751920.9|27
1645034250000|2022-02-16 17:57:30|752939.1|751939.1|752937.6|751937.6|753434.7|751949.7|752917.5|751434.2|21
1645034260000|2022-02-16 17:57:40|752932.9|751932.9|752905.9|751905.9|753422.9|751933.3|752894.4|751422.9|15
1645034270000|2022-02-16 17:57:50|752905|751905|752897.5|751897.5|752907.8|751907.8|752882.8|751882.8|21
1645034280000|2022-02-16 17:58:00|752919.3|751919.3|753620.3|751620.3|753645|752122.2|752900.1|751582.2|23
1645034290000|2022-02-16 17:58:10|753611|751611|753305.1|751305.1|753615.4|752124.8|752803.7|751298.6|28
1645034300000|2022-02-16 17:58:20|753301.8|751301.8|753294.3|751294.3|753301.8|751301.8|753257.4|751257.4|34
1645034310000|2022-02-16 17:58:30|753285.7|751285.7|753329.5|751329.5|753372|751372|753280.5|751280.5|33
1645034320000|2022-02-16 17:58:40|753328.5|751328.5|753380|751380|753425.3|751885.2|752857.8|751306.6|32
1645034330000|2022-02-16 17:58:50|753396.8|751396.8|753393.6|751393.6|753410.6|751410.6|753370.9|751370.9|26
1645081260000|2022-02-17 07:01:00|757044|755044|756942|754942|757071.4|755071.4|756942|754942|38
1645081270000|2022-02-17 07:01:10|756964|754964|756943.5|754943.5|756976.4|754976.4|756916.6|754916.6|35
1645081280000|2022-02-17 07:01:20|756921.2|754921.2|756881.8|754881.8|756925.9|754925.9|756865.9|754865.9|31
1645081290000|2022-02-17 07:01:30|756911.2|754911.2|756651.2|754651.2|756933.9|754933.9|756583.9|754583.9|40
1645081300000|2022-02-17 07:01:40|756631.8|754631.8|756606|754606|756709.4|754709.4|756599.7|754599.7|36
1645081310000|2022-02-17 07:01:50|756630.5|754630.5|756625.5|754625.5|756703.9|754703.9|756589.8|754589.8|39
1645081320000|2022-02-17 07:02:00|756600.7|754600.7|756548.2|754548.2|756647.1|754647.1|756528.4|754528.4|37
1645081330000|2022-02-17 07:02:10|756542|754542|756687.5|754687.5|756734.1|755113.4|756079.2|754525.9|37
1645081340000|2022-02-17 07:02:20|756699.7|754699.7|756662.2|754662.2|756699.7|754699.7|756645.2|754645.2|35
1645081350000|2022-02-17 07:02:30|756663.4|754663.4|756729|754729|756729|754729|756626.9|754626.9|34
1645081360000|2022-02-17 07:02:40|756677.9|754677.9|756610.8|754610.8|756705.7|754705.7|756582.1|754582.1|36
1645081370000|2022-02-17 07:02:50|756606.4|754606.4|756627|754627|756651.2|755148.6|756122.8|754588.9|31
1645081380000|2022-02-17 07:03:00|756650.3|754650.3|756154.2|755154.2|756671.3|755170|756125.5|754602.1|33
1645081390000|2022-02-17 07:03:10|756153.4|755153.4|756931.7|754931.7|756936.9|755161.8|756153.4|754731.1|38
1645081400000|2022-02-17 07:03:20|756890.1|754890.1|757026.7|755026.7|757057.2|755526.7|756526.7|754890.1|35
1645081410000|2022-02-17 07:03:30|756961.2|754961.2|756967.5|754967.5|757039.1|755501.6|756449|754894.9|38
1645081420000|2022-02-17 07:03:40|756968.3|754968.3|756984.6|754984.6|756989|754989|756957.1|754957.1|34
1645081430000|2022-02-17 07:03:50|756985|754985|757012.8|755012.8|757049.3|755502.3|756495.1|754970|36
1645081440000|2022-02-17 07:04:00|757004.2|755004.2|757050.4|755050.4|757067.8|755555.8|756523.7|754975.8|36
1645081450000|2022-02-17 07:04:10|757009.7|755009.7|757087.6|755087.6|757087.6|755087.6|756986.2|754986.2|34
1645081460000|2022-02-17 07:04:20|757044.4|755044.4|756450.3|755450.3|757056.8|755491.3|756450.3|754945.8|36
1645081470000|2022-02-17 07:04:30|756493.6|755493.6|757009.7|755009.7|757021.8|755528.2|756493.6|754962.3|37
1645081480000|2022-02-17 07:04:40|757013.5|755013.5|757061.1|755061.1|757072.6|755534.2|756503.9|754992.4|32
1645081490000|2022-02-17 07:04:50|757207.8|755207.8|757294|755294|757447.3|755966.6|756966.6|755202.3|37
1645081500000|2022-02-17 07:05:00|757296.7|755296.7|757194.3|755194.3|757350.1|755801.4|756801.4|755132.9|40
1645081510000|2022-02-17 07:05:10|757194.8|755194.8|756985.5|754985.5|757194.8|755194.8|756929.6|754929.6|39
1645081520000|2022-02-17 07:05:20|757005.5|755005.5|757099.6|755099.6|757158.5|755619.4|756573.1|755005.5|36
1645081530000|2022-02-17 07:05:30|757122.9|755122.9|757333.9|755333.9|757333.9|755763.4|756665|755032.5|34
1645081540000|2022-02-17 07:05:40|757341.3|755341.3|757121.1|755121.1|757341.3|755836.9|756778|755017.3|37
1645081550000|2022-02-17 07:05:50|757082.8|755082.8|757167|755167|757201.5|755201.5|757067.5|755067.5|37
1645081560000|2022-02-17 07:06:00|757108.6|755108.6|756751.3|755751.3|757257.5|755751.3|756751.3|755108.6|33
1645081570000|2022-02-17 07:06:10|757232.2|755232.2|757176.6|755176.6|757306.8|755797.4|756758.4|755166.7|34
1645081580000|2022-02-17 07:06:20|757192|755192|757443.2|755443.2|757472.5|755472.5|757192|755192|38
1645081590000|2022-02-17 07:06:30|757397.7|755397.7|757387.1|755387.1|757424.7|755848.4|756848.4|755243.9|32
1645081600000|2022-02-17 07:06:40|757400.5|755400.5|757319.9|755319.9|757463.5|755941.3|756813.9|755260.1|37
1645081610000|2022-02-17 07:06:50|757324.5|755324.5|757352.8|755352.8|757362.7|755847.4|756847.4|755260.9|34
1645081620000|2022-02-17 07:07:00|757340.7|755340.7|757207.2|755207.2|757340.7|755340.7|757189.8|755189.8|40
1645081630000|2022-02-17 07:07:10|757261.3|755261.3|757087.5|755087.5|757271.3|755715|756706.2|755058.8|37
1645081640000|2022-02-17 07:07:20|757080.4|755080.4|757062.4|755062.4|757102.7|755102.7|757062.4|755062.4|27
1645081650000|2022-02-17 07:07:30|757023.9|755023.9|757082.1|755082.1|757111|755590|756590|755023.9|35
1645081660000|2022-02-17 07:07:40|757118.6|755118.6|757195.1|755195.1|757234.6|755659.2|756631.7|755081.1|29
1645081670000|2022-02-17 07:07:50|757183.5|755183.5|756553.4|755553.4|757183.5|755686|756535.1|755106|33
1645081680000|2022-02-17 07:08:00|757101.3|755101.3|757261.5|755261.5|757344.6|755344.6|757101.3|755101.3|37
1645081690000|2022-02-17 07:08:10|757269.3|755269.3|757116.6|755116.6|757286|755809.5|756663.3|755115.2|35
1645081700000|2022-02-17 07:08:20|757185.3|755185.3|757149.4|755149.4|757199.3|755199.3|757139.5|755139.5|26
1645081710000|2022-02-17 07:08:30|757166.1|755166.1|757111.6|755111.6|757166.1|755667.2|756591.6|755074.8|33
1645081720000|2022-02-17 07:08:40|757076.8|755076.8|757416.6|755416.6|757416.6|755769.8|756747.6|755076.8|38
1645081730000|2022-02-17 07:08:50|757388.7|755388.7|757389.9|755389.9|757444.4|755880.7|756820.4|755353.4|33
1645081740000|2022-02-17 07:09:00|757424.8|755424.8|757040.8|756040.8|757559.1|756040.8|756880.6|755424.8|39
1645081750000|2022-02-17 07:09:10|757540.1|755540.1|757024.8|756024.8|757568.1|756024.8|757018.9|755464.1|38
1645081760000|2022-02-17 07:09:20|757009.9|756009.9|757557.6|755557.6|757596|756093.9|757009.9|755519.8|38
1645081770000|2022-02-17 07:09:30|757529.6|755529.6|756996.6|755996.6|757596.4|756095.8|756967.3|755496.2|35
1645081780000|2022-02-17 07:09:40|757000.2|756000.2|757400.2|755400.2|757537.9|756010.4|756923.5|755353.1|33
1645081790000|2022-02-17 07:09:50|757431|755431|757519.9|755519.9|757536.8|755980.4|756912.8|755364.7|32
1645081800000|2022-02-17 07:10:00|757539.3|755539.3|756986.8|755986.8|757544.7|756036|756906.7|755439.7|40
1645081810000|2022-02-17 07:10:10|756985.5|755985.5|757307.3|755307.3|757442.9|755997.7|756783.7|755277.4|39
1645081820000|2022-02-17 07:10:20|756810.1|755810.1|757300.3|755300.3|757309.8|755814.9|756719.2|755217.2|34
1645081830000|2022-02-17 07:10:30|757297|755297|757210.4|755210.4|757310.6|755753.2|756731.8|755202.7|34
1645081840000|2022-02-17 07:10:40|757262.1|755262.1|757238.7|755238.7|757287.7|755797.8|756696.5|755205.9|36
1645081850000|2022-02-17 07:10:50|757236.3|755236.3|757367.4|755367.4|757378.5|755875.4|756840.2|755236.3|34
1645081860000|2022-02-17 07:11:00|757345.7|755345.7|756989.7|755989.7|757490.9|756061.1|756843.5|755283|36
1645081870000|2022-02-17 07:11:10|757021|756021|757025.2|756025.2|757559.7|756049.4|756966.1|755496.2|35
1645081880000|2022-02-17 07:11:20|757032.2|756032.2|757000.6|756000.6|757062|756062|756968|755968|33
1645081890000|2022-02-17 07:11:30|756998.4|755998.4|756995|755995|757476.2|756008.4|756958.8|755439.2|35
1645081900000|2022-02-17 07:11:40|756986|755986|757422.3|755422.3|757458.8|755986|756876|755313|38
1645081910000|2022-02-17 07:11:50|757443.9|755443.9|757189.8|755189.8|757539.3|756064|756959.5|755173.9|37
1645081920000|2022-02-17 07:12:00|757144.7|755144.7|757193.7|755193.7|757236.2|755719.9|756719.9|755144.7|36
1645081930000|2022-02-17 07:12:10|757209.6|755209.6|756770.2|755770.2|757308.2|755798.4|756730.6|755153.5|37
1645081940000|2022-02-17 07:12:20|756788.8|755788.8|756338|755338|757044.1|755802|756338|754855.5|37
1645081950000|2022-02-17 07:12:30|756312.6|755312.6|756290.2|754290.2|757020.3|755404.2|756120.8|754120.8|40
1645081960000|2022-02-17 07:12:40|756227.1|754227.1|756377|754377|756377|754377|756077.3|754077.3|40
1645081970000|2022-02-17 07:12:50|756323.1|754323.1|755788.6|753788.6|756392.8|754392.8|755788.6|753788.6|40
1645081980000|2022-02-17 07:13:00|755844.5|753844.5|756257.5|754257.5|756339.2|754339.2|755839.4|753839.4|40
1645081990000|2022-02-17 07:13:10|756274.2|754274.2|756587.5|754587.5|756732|754732|756274.2|754274.2|37
1645082000000|2022-02-17 07:13:20|756600.1|754600.1|756746.2|754746.2|756915.7|754915.7|756364.4|754364.4|38
1645082010000|2022-02-17 07:13:30|756693.3|754693.3|756569.9|754569.9|756736.4|754736.4|756337.2|754337.2|38
1645082020000|2022-02-17 07:13:40|756545.9|754545.9|756740|754740|756848.9|754848.9|756510.6|754510.6|39
1645082030000|2022-02-17 07:13:50|756724.6|754724.6|756741.8|754741.8|756784.5|754784.5|756663.1|754663.1|40
1645082040000|2022-02-17 07:14:00|756753.4|754753.4|756745.6|754745.6|756863.8|754863.8|756726.1|754726.1|37
1645082050000|2022-02-17 07:14:10|756750.2|754750.2|756801.2|754801.2|756846|754846|756703.9|754703.9|38
1645082060000|2022-02-17 07:14:20|756797.5|754797.5|756800.1|754800.1|756860.9|754860.9|756747.8|754747.8|35
1645082070000|2022-02-17 07:14:30|756829.3|754829.3|756763.6|754763.6|756829.3|754829.3|756707.1|754707.1|39
1645082080000|2022-02-17 07:14:40|756779.3|754779.3|756791.6|754791.6|756896.5|755352.3|756352.3|754779.3|37
1645082090000|2022-02-17 07:14:50|756790|754790|756762.5|754762.5|756839|755203.6|756203.6|754714.1|30
1645082100000|2022-02-17 07:15:00|756748.9|754748.9|756922.2|754922.2|756922.2|755387.5|756313.1|754748.9|36
1645082110000|2022-02-17 07:15:10|756907.9|754907.9|756846.3|754846.3|756921.8|755462.2|756346.2|754821.5|35
1645082120000|2022-02-17 07:15:20|756873.1|754873.1|756364|755364|756927.3|755412.7|756349|754846.4|35
1645082130000|2022-02-17 07:15:30|756341.5|755341.5|756939.6|754939.6|756939.6|755433.2|756340.5|754858.3|35
1645082140000|2022-02-17 07:15:40|756895.9|754895.9|756446.5|755446.5|757035.2|755487.9|756377.5|754844.7|39
1645082150000|2022-02-17 07:15:50|756450.7|755450.7|757078|755078|757078|755520.9|756448.4|754965.7|39
1645082160000|2022-02-17 07:16:00|757060.8|755060.8|756561.4|755561.4|757067.6|755588|756472.7|754986.6|34
1645082170000|2022-02-17 07:16:10|756528.4|755528.4|756493.8|755493.8|756933.1|755535.1|756417|754869.2|34
1645082180000|2022-02-17 07:16:20|756434.9|755434.9|756509.3|755509.3|757070.1|755544.9|756419.6|754919.2|40
1645082190000|2022-02-17 07:16:30|757026.8|755026.8|756540.2|755540.2|757026.8|755545.7|756469.4|754956.1|29
1645082200000|2022-02-17 07:16:40|756498.4|755498.4|756493.9|755493.9|757025.1|755530.7|756460.4|754989|25
1645082210000|2022-02-17 07:16:50|756500.1|755500.1|756592.2|755592.2|756637.8|755637.8|756491.2|755491.2|27
1645082220000|2022-02-17 07:17:00|757026.1|755026.1|756582|755582|757071.2|755582|756481.2|754979.2|33
1645082230000|2022-02-17 07:17:10|756539.3|755539.3|757208.5|755208.5|757208.5|755717.6|756534.6|755000.7|33
1645082240000|2022-02-17 07:17:20|757239.5|755239.5|756665.8|755665.8|757239.5|755706.6|756628.2|755160|34
1645082250000|2022-02-17 07:17:30|756681.5|755681.5|756676.9|755676.9|757178.1|755701.9|756651.6|755100.3|34
1645082260000|2022-02-17 07:17:40|756686.2|755686.2|757114.3|755114.3|757171.8|755697.3|756602.7|755108.9|33
1645082270000|2022-02-17 07:17:50|756685|755685|756618.7|755618.7|757115.6|755685|756556.2|755040.3|35
1645082280000|2022-02-17 07:18:00|756618|755618|756685|755685|757166.4|755706.2|756574.8|755095|36
1645082290000|2022-02-17 07:18:10|756682.8|755682.8|757242.8|755242.8|757311.4|755789|756682.8|755242.3|31
1645082300000|2022-02-17 07:18:20|757259.1|755259.1|756792.9|755792.9|757265.6|755809.5|756743.2|755242.9|36
1645082310000|2022-02-17 07:18:30|756786.4|755786.4|756839.7|755839.7|757348.6|755857.6|756757.6|755295.3|36
1645082320000|2022-02-17 07:18:40|756845.9|755845.9|756840|755840|757398.3|755872.9|756826.3|755285.4|39
1645082330000|2022-02-17 07:18:50|757316.3|755316.3|757312.3|755312.3|757332.6|755879|756817|755312.3|27
1645082340000|2022-02-17 07:19:00|757343.5|755343.5|756840.3|755840.3|757369.2|755880.3|756805.8|755309|31
1645082350000|2022-02-17 07:19:10|756852.3|755852.3|757407.1|755407.1|757408.4|755943.6|756806.1|755281.4|37
1645082360000|2022-02-17 07:19:20|757390.1|755390.1|756933.1|755933.1|757445.4|755973.6|756922.2|755384.5|31
1645082370000|2022-02-17 07:19:30|756940.3|755940.3|756856.9|755856.9|757397.4|755944.9|756856.9|755324.4|35
1645082380000|2022-02-17 07:19:40|756831|755831|757005.1|756005.1|757546.2|756049.7|756831|755404.2|36
1645082390000|2022-02-17 07:19:50|757443.9|755443.9|757640.9|755640.9|757640.9|756057.1|757028|755443.9|40
1645082400000|2022-02-17 07:20:00|757607.3|755607.3|757907.3|755907.3|757942.4|756201.6|757131.8|755607.3|38
1645082410000|2022-02-17 07:20:10|757929.9|755929.9|757843.3|755843.3|757949.9|756395.2|757298.2|755790.1|40
1645082420000|2022-02-17 07:20:20|757854.9|755854.9|757902.4|755902.4|757912.8|756362.5|757336.9|755702.7|35
1645082430000|2022-02-17 07:20:30|757890.4|755890.4|757858.9|755858.9|757890.4|756432.6|757355.1|755837.9|33
1645082440000|2022-02-17 07:20:40|757870.6|755870.6|757459.9|756459.9|757919.4|756476.4|757374.7|755799.2|37
1645082450000|2022-02-17 07:20:50|757475.6|756475.6|757314.7|756314.7|757868.1|756475.6|757266.6|755793.3|37
1645082460000|2022-02-17 07:21:00|757305.9|756305.9|757821.1|755821.1|757869.5|756393.3|757305.9|755778.1|39
1645082470000|2022-02-17 07:21:10|757821.9|755821.9|757343.2|756343.2|757886.1|756377.8|757302.3|755775.4|28
1645082480000|2022-02-17 07:21:20|757340.3|756340.3|758005.4|756005.4|758005.4|756557.1|757298.3|755757.6|33
1645082490000|2022-02-17 07:21:30|757539.7|756539.7|757755.4|756755.4|758294.9|756785.7|757539.7|756225.1|39
1645082500000|2022-02-17 07:21:40|757773.2|756773.2|758151.3|756151.3|758271.1|756773.2|757637.9|756111.2|39
1645082510000|2022-02-17 07:21:50|758181.8|756181.8|757577.1|756577.1|758181.8|756578.4|757478|755990.6|37
1645082520000|2022-02-17 07:22:00|757576|756576|757844.3|756844.3|758388.2|756844.3|757562.8|756226.3|40
1645082530000|2022-02-17 07:22:10|757807|756807|758369.7|756369.7|758397.5|756863.2|757714|756213.8|35
1645082540000|2022-02-17 07:22:20|758417.1|756417.1|758536.7|756536.7|758578.3|756869.5|757807.5|756313.2|39
1645082550000|2022-02-17 07:22:30|758551.5|756551.5|758549.1|756549.1|758640.9|756640.9|758460.6|756460.6|36
1645082560000|2022-02-17 07:22:40|758587.8|756587.8|758470|756470|758625.3|756625.3|758450.4|756450.4|36
1645082570000|2022-02-17 07:22:50|758493.3|756493.3|758502.4|756502.4|758530.2|756530.2|758358.6|756358.6|39
1645082580000|2022-02-17 07:23:00|758556.3|756556.3|758495.2|756495.2|758619.9|757036.4|758024.2|756447.4|40
1645082590000|2022-02-17 07:23:10|758544.8|756544.8|758355.8|756355.8|758586.9|756586.9|758259|756259|39
1645082600000|2022-02-17 07:23:20|758349.6|756349.6|758209.8|756209.8|758349.6|756349.6|758135.1|756135.1|35
1645082610000|2022-02-17 07:23:30|758211.3|756211.3|758194.7|756194.7|758283|756283|758191.3|756191.3|34
1645082620000|2022-02-17 07:23:40|758194.6|756194.6|758201.8|756201.8|758248.6|756248.6|758136.7|756136.7|33
1645082630000|2022-02-17 07:23:50|758205.8|756205.8|758184.4|756184.4|758361.7|756771.9|757771.9|756159.5|35
1645082640000|2022-02-17 07:24:00|758213.7|756213.7|758173.4|756173.4|758349.1|756795.1|757784.1|756173.4|40
1645082650000|2022-02-17 07:24:10|758210.3|756210.3|758201.3|756201.3|758236.3|756727|757727|756200.1|32
1645082660000|2022-02-17 07:24:20|758204.4|756204.4|758325.7|756325.7|758369.6|756855.1|757691.3|756204.4|30
1645082670000|2022-02-17 07:24:30|757843.4|756843.4|757902|756902|758371.8|756902|757746.7|756215.9|35
1645082680000|2022-02-17 07:24:40|757874.3|756874.3|758256.5|756256.5|758489.1|756983.4|757723.4|756224.7|39
1645082690000|2022-02-17 07:24:50|758252.1|756252.1|758404.9|756404.9|758446.8|756899.1|757819.5|756214.2|37
1645082700000|2022-02-17 07:25:00|758404.6|756404.6|758594.7|756594.7|758620.6|756927.8|757923.8|756396.6|39
1645082710000|2022-02-17 07:25:10|758594.3|756594.3|758607.1|756607.1|758607.1|757108.1|758016.4|756522|40
1645082720000|2022-02-17 07:25:20|758605.6|756605.6|758131.6|757131.6|758640.7|757196.3|758102.7|756603|40
1645082730000|2022-02-17 07:25:30|758656.6|756656.6|758142.6|757142.6|758696.3|757196.3|758125.1|756637.8|39
1645082740000|2022-02-17 07:25:40|758119.9|757119.9|758750.7|756750.7|758760.9|757253.2|758119.9|756638.1|40
1645082750000|2022-02-17 07:25:50|758273.2|757273.2|758846|756846|758852.2|757328.8|758233.2|756729.6|36
1645082760000|2022-02-17 07:26:00|758385.3|757385.3|758837.3|756837.3|758901.8|757411.5|758322|756833.7|40
1645082770000|2022-02-17 07:26:10|758840.4|756840.4|758366.7|757366.7|758898.2|757414.6|758364.3|756807.9|36
1645082780000|2022-02-17 07:26:20|758362.9|757362.9|758820.2|756820.2|758840|757362.9|758267|756763.7|36
1645082790000|2022-02-17 07:26:30|758801|756801|758346.5|757346.5|758842.7|757352.3|758310.5|756801|38
1645082800000|2022-02-17 07:26:40|758343.2|757343.2|758315|757315|758861.3|757351.8|758287.2|756788.6|33
1645082810000|2022-02-17 07:26:50|758331.3|757331.3|758304.5|757304.5|758854.3|757370.3|758302.7|756771.4|37
1645082820000|2022-02-17 07:27:00|758308.2|757308.2|758366.1|757366.1|758873.2|757380|758276.8|756828.2|40
1645082830000|2022-02-17 07:27:10|758357.3|757357.3|758297.2|757297.2|758820.5|757368.1|758272.4|756817.5|37
1645082840000|2022-02-17 07:27:20|758293.4|757293.4|758408.1|757408.1|758437.5|757437.5|758265.7|757265.7|36
1645082850000|2022-02-17 07:27:30|758417.8|757417.8|758357.8|757357.8|758434.1|757434.1|758346|757346|37
1645082860000|2022-02-17 07:27:40|758366.8|757366.8|758420.7|757420.7|758446.8|757446.8|758362.5|757362.5|38
1645082870000|2022-02-17 07:27:50|758421.7|757421.7|758625.8|757625.8|759115.3|757647.3|758411.8|757099.1|39
1645082880000|2022-02-17 07:28:00|758618.9|757618.9|758979.8|756979.8|759121|757631.7|758485.6|756966.5|40
1645082890000|2022-02-17 07:28:10|758980|756980|758421.7|757421.7|758980|757507.7|758411.8|756909.3|39
1645082900000|2022-02-17 07:28:20|758418.4|757418.4|758663|757663|759023.2|757694.8|758404.9|757023.2|36
1645082910000|2022-02-17 07:28:30|758664.6|757664.6|758668.3|757668.3|758699.1|757699.1|758615.5|757615.5|34
1645082920000|2022-02-17 07:28:40|758662.9|757662.9|758619.5|757619.5|758725.1|757725.1|758619.5|757619.5|36
1645082930000|2022-02-17 07:28:50|758633.7|757633.7|758526.2|757526.2|759057.4|757633.7|758517.9|757054.9|37
1645082940000|2022-02-17 07:29:00|758524.5|757524.5|758557.1|757557.1|758569.9|757569.9|758486.3|757486.3|35
1645082950000|2022-02-17 07:29:10|758559.5|757559.5|758559.2|757559.2|758572.7|757572.7|758539.5|757539.5|35
1645082960000|2022-02-17 07:29:20|758552.3|757552.3|758491.3|757491.3|758562.6|757562.6|758463.5|757463.5|28
1645082970000|2022-02-17 07:29:30|758495.5|757495.5|758631.7|757631.7|758652.9|757652.9|758495.5|757495.5|36
1645082980000|2022-02-17 07:29:40|758620.3|757620.3|758605.9|757605.9|758642.2|757642.2|758600.5|757600.5|30
1645082990000|2022-02-17 07:29:50|758598.3|757598.3|758545.8|757545.8|758601.1|757601.1|758527.8|757527.8|37
1645083000000|2022-02-17 07:30:00|758545.3|757545.3|758641.7|757641.7|759115.8|757641.7|758534.2|757115.8|35
1645083010000|2022-02-17 07:30:10|758657.2|757657.2|758574.6|757574.6|758663.9|757663.9|758568.3|757568.3|37
1645083020000|2022-02-17 07:30:20|758575.7|757575.7|758574.4|757574.4|758603.3|757603.3|758563.6|757563.6|33
1645083030000|2022-02-17 07:30:30|758558.9|757558.9|758559.6|757559.6|758576.5|757576.5|758488|757488|38
1645083040000|2022-02-17 07:30:40|758698.9|757698.9|758579|757579|759113.4|757745.4|758559.7|757078.6|35
1645083050000|2022-02-17 07:30:50|758601.7|757601.7|758541.5|757541.5|759060.4|757601.7|758482.6|757042.3|36
1645083060000|2022-02-17 07:31:00|758555.1|757555.1|758816.6|756816.6|758866.3|757570.1|758296.6|756814.9|38
1645083070000|2022-02-17 07:31:10|758802.4|756802.4|758075.9|757075.9|758802.8|757341.7|758041|756558.5|40
1645083080000|2022-02-17 07:31:20|758570.9|756570.9|758445.1|756445.1|758584.6|757128|757952.4|756434.5|40
1645083090000|2022-02-17 07:31:30|758448.4|756448.4|757762.6|756762.6|758448.4|756910.2|757744.5|756249.6|40
1645083100000|2022-02-17 07:31:40|757778.1|756778.1|758441.1|756441.1|758479.5|756946.6|757734.2|756254.4|40
1645083110000|2022-02-17 07:31:50|758439.1|756439.1|758547.5|756547.5|758592.5|757086.5|757932|756439.1|37
1645083120000|2022-02-17 07:32:00|758554.4|756554.4|758078.2|757078.2|758575.4|757081.2|758057.5|756525.2|36
1645083130000|2022-02-17 07:32:10|758075.1|757075.1|758095.7|757095.7|758095.7|757095.7|758062.1|757062.1|31
1645083140000|2022-02-17 07:32:20|758093.4|757093.4|758549.3|756549.3|758615.3|757145.7|758065.6|756544|31
1645083150000|2022-02-17 07:32:30|758538.8|756538.8|758459.2|756459.2|758602.4|757106.1|757990.1|756455.8|38
1645083160000|2022-02-17 07:32:40|758457.7|756457.7|758370.9|756370.9|758462.4|756891.9|757891.9|756315.2|37
1645083170000|2022-02-17 07:32:50|758343.6|756343.6|757764.3|756764.3|758366.4|756883.1|757764.3|756287.4|36
1645083180000|2022-02-17 07:33:00|758322.7|756322.7|758702.6|756702.6|758706.1|757220.7|757826.4|756319|40
1645083190000|2022-02-17 07:33:10|758704|756704|758661.2|756661.2|758728|756728|758661.2|756661.2|39
1645083200000|2022-02-17 07:33:20|758665|756665|758747.4|756747.4|758788.8|757283.2|758266.8|756580.9|36
1645083210000|2022-02-17 07:33:30|758722.4|756722.4|758748.5|756748.5|758777.7|757291.1|758285.3|756637.6|38
1645083220000|2022-02-17 07:33:40|758740.6|756740.6|758755.5|756755.5|758783.8|756783.8|758688|756688|37
1645083230000|2022-02-17 07:33:50|758765.6|756765.6|758498.5|757498.5|758960.6|757498.5|758373.9|756750.5|38
1645083240000|2022-02-17 07:34:00|758929.5|756929.5|757935.8|756935.8|758941.4|757424.2|757935.8|756388.3|38
1645083250000|2022-02-17 07:34:10|758445.4|756445.4|758435.8|756435.8|758496|756998.7|757934.2|756385.6|40
1645083260000|2022-02-17 07:34:20|757939.4|756939.4|758421.8|756421.8|758454.9|756986.7|757902|756371.1|40
1645083270000|2022-02-17 07:34:30|758420.3|756420.3|757942.9|756942.9|758510|757056.6|757894.5|756408|32
1645083280000|2022-02-17 07:34:40|758416.2|756416.2|758083.2|757083.2|758557.9|757088.2|757932.1|756405.6|40
1645083290000|2022-02-17 07:34:50|758099.3|757099.3|758779.9|756779.9|758799.7|757297.4|758099.3|756590.5|39
1645083300000|2022-02-17 07:35:00|758783.1|756783.1|758849.8|756849.8|758870.6|757377.3|758223|756690.5|39
1645083310000|2022-02-17 07:35:10|758850|756850|758902.4|756902.4|758963.8|757435.2|758359.5|756832.5|37
1645083320000|2022-02-17 07:35:20|758899.9|756899.9|759057.5|757057.5|759095.7|757589.7|758373.9|756867.9|38
1645083330000|2022-02-17 07:35:30|759068.3|757068.3|759145.9|757145.9|759208.1|757729.1|758687|757033.2|38
1645083340000|2022-02-17 07:35:40|759124.2|757124.2|759079.4|757079.4|759138.3|757705.6|758544|757047.6|39
1645083350000|2022-02-17 07:35:50|759047.5|757047.5|758982.7|756982.7|759069.8|757566.2|758566.2|756968.9|37
1645083360000|2022-02-17 07:36:00|758482.8|757482.8|758468.8|757468.8|758982.1|757497.4|758427.6|756932.5|40
1645083370000|2022-02-17 07:36:10|758463.4|757463.4|758978.7|756978.7|758994.9|757557.4|758429|756940.6|37
1645083380000|2022-02-17 07:36:20|758977.9|756977.9|758937.2|756937.2|758977.9|756977.9|758924.1|756924.1|34
1645083390000|2022-02-17 07:36:30|758931.8|756931.8|758525.6|757525.6|758981.8|757525.6|758488.5|756921.8|32
1645083400000|2022-02-17 07:36:40|758481.8|757481.8|758997.4|756997.4|759003.6|757481.8|758481.8|756953.2|36
1645083410000|2022-02-17 07:36:50|758502.2|757502.2|758550.1|757550.1|758602.5|757602.5|758485.4|757485.4|32
1645083420000|2022-02-17 07:37:00|758611.9|757611.9|758552.5|757552.5|759086.2|757611.9|758534.8|757079.8|37
1645083430000|2022-02-17 07:37:10|758556.5|757556.5|758604.4|757604.4|759058.1|757614.4|758556.4|757049.3|35
1645083440000|2022-02-17 07:37:20|758606.8|757606.8|758580.4|757580.4|759077.2|757627.1|758530.6|757077.2|39
1645083450000|2022-02-17 07:37:30|758579.8|757579.8|758607.6|757607.6|758618.9|757618.9|758547.2|757547.2|36
1645083460000|2022-02-17 07:37:40|758604.8|757604.8|758541.7|757541.7|758627.6|757627.6|758532|757532|35
1645083470000|2022-02-17 07:37:50|758543.9|757543.9|759038.6|757038.6|759064.8|757564.2|758477.8|757038.2|35
1645083480000|2022-02-17 07:38:00|758562.1|757562.1|758648.4|757648.4|759159.1|757695.2|758546.7|757084.2|38
1645083490000|2022-02-17 07:38:10|758643.4|757643.4|758552|757552|759125.1|757661.6|758552|757125.1|35
1645083500000|2022-02-17 07:38:20|758551|757551|758482.9|757482.9|759081.7|757608.3|758463.6|757051.6|34
1645083510000|2022-02-17 07:38:30|758477.5|757477.5|758370|757370|758942.3|757477.5|758364.6|756868.1|37
1645083520000|2022-02-17 07:38:40|758369.9|757369.9|758438.6|757438.6|758954.8|757458.6|758368|756865|36
1645083530000|2022-02-17 07:38:50|758502.2|757502.2|758513.4|757513.4|758985.1|757514.3|758473.2|756964.4|35
1645083540000|2022-02-17 07:39:00|758455.8|757455.8|758488.7|757488.7|758992.3|757545.8|758455.8|756992.3|35
1645083550000|2022-02-17 07:39:10|758491.2|757491.2|758938.5|756938.5|758955|757491.2|758424.6|756927|39
1645083560000|2022-02-17 07:39:20|758942.1|756942.1|758423.9|757423.9|758965.8|757443.3|758418.6|756907.8|34
1645083570000|2022-02-17 07:39:30|758424.5|757424.5|758430|757430|758929.6|757455.8|758405.7|756929.6|38
1645083580000|2022-02-17 07:39:40|758431.3|757431.3|758502.8|757502.8|758515.8|757515.8|758406.5|757406.5|35
1645083590000|2022-02-17 07:39:50|758504.6|757504.6|758506.9|757506.9|758522.5|757522.5|758476.4|757476.4|36
1645083600000|2022-02-17 07:40:00|758508.2|757508.2|758634.5|757634.5|758634.5|757634.5|758502.9|757502.9|39
1645083610000|2022-02-17 07:40:10|758616.7|757616.7|758545.4|757545.4|759071.1|757639|758545.4|757053.6|38
1645083620000|2022-02-17 07:40:20|758558.4|757558.4|758655.4|757655.4|759150.8|757702.8|758548.3|757096|34
1645083630000|2022-02-17 07:40:30|758657.1|757657.1|758648.6|757648.6|758676.3|757676.3|758637.8|757637.8|38
1645083640000|2022-02-17 07:40:40|758643.5|757643.5|758621.8|757621.8|758719|757719|758618.6|757618.6|40
1645083650000|2022-02-17 07:40:50|758618.7|757618.7|758601|757601|758629.2|757629.2|758582|757582|36
1645083660000|2022-02-17 07:41:00|758589.6|757589.6|758628.9|757628.9|758676.1|757676.1|758589.6|757589.6|37
1645083670000|2022-02-17 07:41:10|758619.3|757619.3|758566.3|757566.3|758619.3|757619.3|758538.8|757538.8|39
1645083680000|2022-02-17 07:41:20|758574.6|757574.6|758638.8|757638.8|758977.6|757638.8|758415.5|756933.4|39
1645083690000|2022-02-17 07:41:30|758613|757613|758592.7|757592.7|759103.2|757655.4|758538.5|757103.2|38
1645083700000|2022-02-17 07:41:40|758576.9|757576.9|759045.5|757045.5|759174|757673.2|758530|757045.5|37
1645083710000|2022-02-17 07:41:50|759047.5|757047.5|758441.2|757441.2|759050|757459.6|758390.3|756886.2|37
1645083720000|2022-02-17 07:42:00|758396.3|757396.3|759070.7|757070.7|759070.7|757587.8|758383.3|756912.5|39
1645083730000|2022-02-17 07:42:10|759068.3|757068.3|758609.8|757609.8|759135|757687.5|758609.8|757068.3|39
1645083740000|2022-02-17 07:42:20|758640.3|757640.3|758498.5|756498.5|759054.1|757651.7|758017.2|756498.5|39
1645083750000|2022-02-17 07:42:30|757996.4|756996.4|758513.3|756513.3|758569.1|756996.4|757996.4|756355.6|40
1645083760000|2022-02-17 07:42:40|758502.9|756502.9|758168|756168|758502.9|756718.9|757689.2|756151.9|39
1645083770000|2022-02-17 07:42:50|758172.4|756172.4|758227.7|756227.7|758266.1|756740.7|757740.7|756089.3|39
1645083780000|2022-02-17 07:43:00|758213.1|756213.1|758315.8|756315.8|758332.5|756332.5|758157.6|756157.6|37
1645083790000|2022-02-17 07:43:10|758321.8|756321.8|758446.9|756446.9|758494.9|756941.2|757941.2|756319.7|37
1645083800000|2022-02-17 07:43:20|758442.8|756442.8|758455|756455|758491.3|756491.3|758402.1|756402.1|36
1645083810000|2022-02-17 07:43:30|758475.9|756475.9|758551.6|756551.6|758605|757058.2|758008.5|756433|36
1645083820000|2022-02-17 07:43:40|758562.9|756562.9|758523.1|756523.1|758562.9|757037.7|758037.7|756501.8|30
1645083830000|2022-02-17 07:43:50|758557.6|756557.6|757983.2|756983.2|758576.5|757085.2|757983.2|756484.7|38
1645083840000|2022-02-17 07:44:00|758463.8|756463.8|758547.8|756547.8|758567.5|756567.5|758378.5|756378.5|37
1645083850000|2022-02-17 07:44:10|758560.8|756560.8|758408|756408|758560.8|756889.9|757889.9|756385|37
1645083860000|2022-02-17 07:44:20|758410|756410|758255.2|756255.2|758410|756410|758255.2|756255.2|36
1645083870000|2022-02-17 07:44:30|758256.2|756256.2|757800.5|756800.5|758269|756835.2|757719.6|756224.1|37
1645083880000|2022-02-17 07:44:40|758294|756294|757811.4|756811.4|758364.2|756844.8|757794.5|756256.5|35
1645083890000|2022-02-17 07:44:50|757808.8|756808.8|758435.1|756435.1|758460.4|757014.1|757808.8|756410|34
1645083900000|2022-02-17 07:45:00|758421.6|756421.6|758415.8|756415.8|758519.3|757055.3|757939.2|756414.2|38
1645083910000|2022-02-17 07:45:10|758402.1|756402.1|758416.3|756416.3|758531.7|757008.1|757890.7|756399.3|35
1645083920000|2022-02-17 07:45:20|758407.3|756407.3|758464.7|756464.7|758506.1|757005.2|757892.1|756393.4|39
1645083930000|2022-02-17 07:45:30|757987.8|756987.8|757983.1|756983.1|758016.9|757016.9|757918|756918|36
1645083940000|2022-02-17 07:45:40|757988.4|756988.4|758057.5|757057.5|758057.5|757057.5|757971|756971|35
1645083950000|2022-02-17 07:45:50|758049.6|757049.6|757994.7|756994.7|758556.1|757070.9|757993.6|756537|38
1645083960000|2022-02-17 07:46:00|757975.4|756975.4|758126.1|757126.1|758644.1|757168.1|757963.3|756644.1|36
1645083970000|2022-02-17 07:46:10|758128.8|757128.8|758097.4|757097.4|758226|757226|758097.4|757097.4|40
1645083980000|2022-02-17 07:46:20|758122.7|757122.7|758076.2|757076.2|758135.1|757135.1|758072.5|757072.5|35
1645083990000|2022-02-17 07:46:30|758076|757076|757999|756999|758567|757084.9|757999|756567|35
1645084000000|2022-02-17 07:46:40|758008.5|757008.5|758109.1|757109.1|758138.4|757138.4|757930.9|756930.9|38
1645084010000|2022-02-17 07:46:50|758104.7|757104.7|758114|757114|758176.7|757176.7|758082|757082|36
1645084020000|2022-02-17 07:47:00|758122.2|757122.2|758190.3|757190.3|758665.4|757196.3|758108.5|756665.4|38
1645084030000|2022-02-17 07:47:10|758283.1|757283.1|758225.8|757225.8|758718.2|757367.2|758224.3|756711.5|38
1645084040000|2022-02-17 07:47:20|758231.8|757231.8|758257.4|757257.4|758708.3|757295.7|758184.7|756708.3|39
1645084050000|2022-02-17 07:47:30|758275.5|757275.5|758862.5|756862.5|758871|757400|758263.1|756819|37
1645084060000|2022-02-17 07:47:40|758391.9|757391.9|758347.1|757347.1|758910.9|757476.3|758338|756910.9|39
1645084070000|2022-02-17 07:47:50|758353|757353|758356.2|757356.2|758378.7|757378.7|758308.6|757308.6|35
1645084080000|2022-02-17 07:48:00|758229.6|757229.6|758315.3|757315.3|758746.6|757367.3|758201.1|756710.8|40
1645084090000|2022-02-17 07:48:10|758315.7|757315.7|758848.6|756848.6|758873.1|757410.7|758315.7|756848.6|37
1645084100000|2022-02-17 07:48:20|758375.6|757375.6|758346|757346|758855.3|757384.6|758338|756855.3|39
1645084110000|2022-02-17 07:48:30|758320.6|757320.6|758263.3|757263.3|758320.6|757320.6|758235.8|757235.8|33
1645084120000|2022-02-17 07:48:40|758242.8|757242.8|758279.7|757279.7|758824.6|757360.2|758237.5|756782.6|36
1645084130000|2022-02-17 07:48:50|758288|757288|758295.2|757295.2|758336.2|757336.2|758252.1|757252.1|36
1645084140000|2022-02-17 07:49:00|758297.6|757297.6|758326.4|757326.4|758811.6|757371.7|758279.3|756811.6|40
1645084150000|2022-02-17 07:49:10|758348.1|757348.1|758290.2|757290.2|758814.9|757359.5|758286.7|756813.5|38
1645084160000|2022-02-17 07:49:20|758284.1|757284.1|758769.5|756769.5|758775.4|757291.6|758210.3|756711.2|41
1645084170000|2022-02-17 07:49:30|758256.8|757256.8|758391.2|757391.2|758822.6|757394.9|758225.3|756812.9|39
1645084180000|2022-02-17 07:49:40|758417.1|757417.1|758385.5|757385.5|758954.9|757476.8|758376.4|756888.7|39
1645084190000|2022-02-17 07:49:50|758393.1|757393.1|758533.8|757533.8|758544.7|757544.7|758390.3|757390.3|40
1645084200000|2022-02-17 07:50:00|758524.9|757524.9|758591.8|757591.8|758657.2|757657.2|758502.9|757502.9|38
1645084210000|2022-02-17 07:50:10|758589.9|757589.9|758683.4|757683.4|758692.6|757692.6|758589.9|757589.9|39
1645084220000|2022-02-17 07:50:20|758690|757690|758756|757756|758774.6|757774.6|758690|757690|40
1645084230000|2022-02-17 07:50:30|758744.7|757744.7|758886.4|757886.4|758904.1|757904.1|758717|757717|39
1645084240000|2022-02-17 07:50:40|758886.7|757886.7|759015.8|758015.8|759534.1|758027.4|758886.7|757459.4|39
1645084250000|2022-02-17 07:50:50|759014.5|758014.5|759502.3|757502.3|759535.9|758054.7|758986.1|757486.1|39
1645084260000|2022-02-17 07:51:00|759523.6|757523.6|758995.1|757995.1|759523.6|758010.2|758923.5|757414.5|39
1645084270000|2022-02-17 07:51:10|758989.8|757989.8|758961.7|757961.7|759473.4|758001.5|758913.4|757434.4|37
1645084280000|2022-02-17 07:51:20|758966.1|757966.1|759200|758200|759684.3|758333.4|758937|757489.6|39
1645084290000|2022-02-17 07:51:30|759733.5|757733.5|759117.4|758117.4|759733.5|758222|759080.6|757605.1|40
1645084300000|2022-02-17 07:51:40|759067.1|758067.1|759014|758014|759077.5|758077.5|759014|758014|38
1645084310000|2022-02-17 07:51:50|759015.2|758015.2|759671.1|757671.1|759690.4|758235.7|759011|757657.7|40
1645084320000|2022-02-17 07:52:00|759177.8|758177.8|759211.1|758211.1|759688.2|758211.1|759137.4|757624.8|38
1645084330000|2022-02-17 07:52:10|759207.5|758207.5|759041.1|758041.1|759678.4|758219.3|759008.5|757678.4|39
1645084340000|2022-02-17 07:52:20|758953.6|757953.6|759107.5|758107.5|759506.8|758115.7|758953.6|757493.1|38
1645084350000|2022-02-17 07:52:30|759114.6|758114.6|759213|758213|759227.7|758227.7|759097.1|758097.1|38
1645084360000|2022-02-17 07:52:40|759216|758216|758756.1|757756.1|759278.8|758232|758756.1|757278.8|37
1645084370000|2022-02-17 07:52:50|758721.3|757721.3|758758.5|757758.5|759227.6|757758.5|758593.9|757077.2|40
1645084380000|2022-02-17 07:53:00|759248.5|757248.5|759164.1|757164.1|759248.5|757743.8|758608|757118.8|39
1645084390000|2022-02-17 07:53:10|759163.8|757163.8|759089.7|757089.7|759301.3|757824.3|758581.3|757078.4|40
1645084400000|2022-02-17 07:53:20|759092.7|757092.7|758494|757494|759103.7|757593.3|758444.7|756923.2|39
1645084410000|2022-02-17 07:53:30|758491.9|757491.9|758889.2|756889.2|759005.3|757499.3|758417.5|756859.9|39
1645084420000|2022-02-17 07:53:40|758905.6|756905.6|758935.3|756935.3|758999.3|757483.2|758429|756905.6|38
1645084430000|2022-02-17 07:53:50|758459.5|757459.5|758928.5|756928.5|758936.6|757511.1|758340.3|756864.1|39
1645084440000|2022-02-17 07:54:00|758931.2|756931.2|758475.6|757475.6|758953.6|757475.6|758399.5|756921.1|35
1645084450000|2022-02-17 07:54:10|758464.6|757464.6|758506.1|757506.1|758600.3|757600.3|758461.5|757461.5|36
1645084460000|2022-02-17 07:54:20|758476.6|757476.6|758522.2|757522.2|759026.9|757532.7|758393.9|757026.9|39
1645084470000|2022-02-17 07:54:30|758511|757511|758509.4|757509.4|759067.4|757588.2|758504.5|757067.4|37
1645084480000|2022-02-17 07:54:40|758508.1|757508.1|758776.3|757776.3|759287.6|757776.3|758508.1|757287.6|39
1645084490000|2022-02-17 07:54:50|758778|757778|759136.9|757136.9|759309.8|757793.2|758630.8|757136.9|38
1645084500000|2022-02-17 07:55:00|759144.9|757144.9|758743.1|757743.1|759237.8|757765.4|758627.9|757128.7|38
1645084510000|2022-02-17 07:55:10|758742|757742|758566|757566|758755.6|757755.6|758560.6|757560.6|34
1645084520000|2022-02-17 07:55:20|758565.6|757565.6|758617.5|757617.5|759150.3|757644.9|758560.7|757140.2|37
1645084530000|2022-02-17 07:55:30|758616.5|757616.5|758576.5|757576.5|758637.8|757637.8|758576.5|757576.5|37
1645084540000|2022-02-17 07:55:40|758568.7|757568.7|758450.4|757450.4|758568.7|757568.7|758403.2|757403.2|32
1645084550000|2022-02-17 07:55:50|758450.2|757450.2|758732.9|757732.9|759224.7|757732.9|758450.2|757224.7|38
1645084560000|2022-02-17 07:56:00|758734|757734|758779.2|757779.2|758788.7|757788.7|758709.6|757709.6|40
1645084570000|2022-02-17 07:56:10|758796|757796|758596.5|757596.5|758796|757796|758596.3|757596.3|39
1645084580000|2022-02-17 07:56:20|758613.8|757613.8|758552.1|757552.1|758639.2|757639.2|758545.3|757545.3|33
1645084590000|2022-02-17 07:56:30|758557.4|757557.4|758587.5|757587.5|759107.6|757611.2|758492.9|757039.4|38
1645084600000|2022-02-17 07:56:40|758593|757593|758672.4|757672.4|759158.7|757703.4|758570.4|757129.1|37
1645084610000|2022-02-17 07:56:50|758672.5|757672.5|758715|757715|758717.2|757717.2|758666.8|757666.8|33
1645084620000|2022-02-17 07:57:00|758776.6|757776.6|758803.3|757803.3|758810.5|757810.5|758733.6|757733.6|36
1645084630000|2022-02-17 07:57:10|758799.4|757799.4|758882.4|757882.4|758916.9|757916.9|758793.6|757793.6|34
1645084640000|2022-02-17 07:57:20|758877.8|757877.8|758723.2|757723.2|758899.9|757899.9|758706.4|757706.4|38
1645084650000|2022-02-17 07:57:30|758719.9|757719.9|759304.9|757304.9|759304.9|757789|758692.6|757181.4|36
1645084660000|2022-02-17 07:57:40|759284.1|757284.1|758894.6|757894.6|759409.1|757915.8|758750.6|757226.5|35
1645084670000|2022-02-17 07:57:50|759394.8|757394.8|759680.6|757680.6|759736.2|758118.9|758889.7|757394.8|38
1645084680000|2022-02-17 07:58:00|759671.2|757671.2|758812.9|757812.9|759671.2|758206.2|758598.9|757207.9|40
1645084690000|2022-02-17 07:58:10|759263.8|757263.8|759224.2|757224.2|759335.2|757848.7|758643.8|757160.5|38
1645084700000|2022-02-17 07:58:20|759186.5|757186.5|759274.4|757274.4|759332.8|757721.8|758652.3|757108.2|40
1645084710000|2022-02-17 07:58:30|759295.7|757295.7|758648.1|757648.1|759295.7|757739.9|758625.6|757161.3|38
1645084720000|2022-02-17 07:58:40|759144.1|757144.1|759197.5|757197.5|759204.7|757706.5|758604.5|757136.5|39
1645084730000|2022-02-17 07:58:50|758713.7|757713.7|759218.9|757218.9|759249.1|757727.5|758630.6|757142|35
1645084740000|2022-02-17 07:59:00|759219.3|757219.3|759268.9|757268.9|759287.8|757782.8|758765.6|757201.1|38
1645084750000|2022-02-17 07:59:10|759261.7|757261.7|759381|757381|759381|757874.6|758696.3|757234.2|36
1645084760000|2022-02-17 07:59:20|758879.9|757879.9|759328.7|757328.7|759362.6|757879.9|758789|757282.6|37
1645084770000|2022-02-17 07:59:30|758750.9|757750.9|758718.3|757718.3|759269.8|757750.9|758672.2|757219.8|38
1645084780000|2022-02-17 07:59:40|758705|757705|758739.4|757739.4|759254.2|757766.3|758705|757229.3|35
1645084790000|2022-02-17 07:59:50|758730.7|757730.7|758548.5|757548.5|759233.6|757753.8|758548.5|757046.3|39
1645084800000|2022-02-17 08:00:00|758613.1|757613.1|758663.7|757663.7|758663.7|757663.7|758531.9|757531.9|40
1645084810000|2022-02-17 08:00:10|758658|757658|758651.5|757651.5|758662.8|757662.8|758549.9|757549.9|39
1645084820000|2022-02-17 08:00:20|758664.3|757664.3|758401|757401|758668|757668|758395.4|757395.4|38
1645084830000|2022-02-17 08:00:30|758392.9|757392.9|758325|757325|758398.4|757398.4|758302.7|757302.7|36
1645084840000|2022-02-17 08:00:40|758330.5|757330.5|758327.5|757327.5|758345|757345|758304.4|757304.4|29
1645084850000|2022-02-17 08:00:50|758327.3|757327.3|758314.7|757314.7|758333.3|757333.3|758290.5|757290.5|37
1645084860000|2022-02-17 08:01:00|758317.1|757317.1|758462|757462|758484.5|757484.5|758297.8|757297.8|38
1645084870000|2022-02-17 08:01:10|758463|757463|758331.1|757331.1|758472|757472|758321.7|757321.7|38
1645084880000|2022-02-17 08:01:20|758319|757319|758199|757199|758377.4|757377.4|758172.7|757172.7|36
1645084890000|2022-02-17 08:01:30|758193.2|757193.2|758112.1|757112.1|758230.7|757230.7|758079.3|757079.3|39
1645084900000|2022-02-17 08:01:40|758113.4|757113.4|757996.1|756996.1|758113.4|757113.4|757996.1|756996.1|37
1645084910000|2022-02-17 08:01:50|757981|756981|757878.8|756878.8|758000|757000|757864.4|756864.4|39
1645084920000|2022-02-17 08:02:00|757886.2|756886.2|757871.5|756871.5|757912.5|756912.5|757845.9|756845.9|37
1645084930000|2022-02-17 08:02:10|757876.3|756876.3|757945.3|756945.3|757970.7|756970.7|757876.3|756876.3|35
1645084940000|2022-02-17 08:02:20|757946.1|756946.1|758154.4|757154.4|758172.2|757172.2|757935.5|756935.5|37
1645084950000|2022-02-17 08:02:30|758148.2|757148.2|758163.9|757163.9|758185.3|757185.3|758085.8|757085.8|34
1645084960000|2022-02-17 08:02:40|758167.2|757167.2|757929.2|756929.2|758167.2|757167.2|757929.2|756929.2|35
1645084970000|2022-02-17 08:02:50|757917.7|756917.7|758028.2|757028.2|758036.4|757036.4|757917.7|756917.7|36
1645084980000|2022-02-17 08:03:00|757995.3|756995.3|758207.5|757207.5|758262|757262|757995.3|756995.3|38
1645084990000|2022-02-17 08:03:10|758221.4|757221.4|757995.1|756995.1|758221.4|757221.4|757992.8|756992.8|35
1645085000000|2022-02-17 08:03:20|757984.8|756984.8|757876.9|756876.9|757985.4|756985.4|757876.9|756876.9|34
1645085010000|2022-02-17 08:03:30|757888.9|756888.9|757908.9|756908.9|757932.8|756932.8|757877.9|756877.9|37
1645085020000|2022-02-17 08:03:40|757916.4|756916.4|757712.6|756712.6|757920.3|756920.3|757712.6|756712.6|38
1645085030000|2022-02-17 08:03:50|757712.4|756712.4|757716|756716|757723.5|756723.5|757660.7|756660.7|35
1645085040000|2022-02-17 08:04:00|757717.7|756717.7|757825|756825|757873|756873|757668.8|756668.8|40
1645085050000|2022-02-17 08:04:10|757844|756844|757829.7|756829.7|757875.3|756875.3|757798.6|756798.6|36
1645085060000|2022-02-17 08:04:20|757813|756813|757859|756859|758318|756873.8|757812.3|756318|33
1645085070000|2022-02-17 08:04:30|757843.6|756843.6|757915.1|756915.1|757923.1|756923.1|757777.7|756777.7|36
1645085080000|2022-02-17 08:04:40|757915.2|756915.2|757784.3|756784.3|757931|756931|757765.5|756765.5|39
1645085090000|2022-02-17 08:04:50|757785.5|756785.5|757723.1|756723.1|757808.6|756808.6|757691.7|756691.7|38
1645085100000|2022-02-17 08:05:00|757731.6|756731.6|757871.6|756871.6|757896.9|756896.9|757703.1|756703.1|37
1645085110000|2022-02-17 08:05:10|757874|756874|757787.4|756787.4|757909.3|756909.3|757752.8|756752.8|36
1645085120000|2022-02-17 08:05:20|757768.9|756768.9|757854.7|756854.7|757854.7|756854.7|757758.1|756758.1|39
1645085130000|2022-02-17 08:05:30|757862.2|756862.2|757809.2|756809.2|757862.2|756862.2|757803.1|756803.1|38
1645085140000|2022-02-17 08:05:40|757780.5|756780.5|757895.5|756895.5|757921.8|756921.8|757745.1|756745.1|36
1645085150000|2022-02-17 08:05:50|757891.1|756891.1|757797.5|756797.5|757922.1|756922.1|757780.9|756780.9|35
1645085160000|2022-02-17 08:06:00|757776.7|756776.7|757729.6|756729.6|757800|756800|757680.5|756680.5|39
1645085170000|2022-02-17 08:06:10|757755.7|756755.7|757767.3|756767.3|757836.1|756836.1|757753.8|756753.8|40
1645085180000|2022-02-17 08:06:20|757773.7|756773.7|757759.4|756759.4|757814.2|756814.2|757744.5|756744.5|35
1645085190000|2022-02-17 08:06:30|757765.7|756765.7|757801.1|756801.1|757831|756831|757761.2|756761.2|38
1645085200000|2022-02-17 08:06:40|757807.8|756807.8|757886.2|756886.2|757914.4|756914.4|757754.1|756754.1|38
1645085210000|2022-02-17 08:06:50|757880.4|756880.4|757961.8|756961.8|758015.1|757015.1|757880.4|756880.4|37
1645085220000|2022-02-17 08:07:00|757947.4|756947.4|758000.5|757000.5|758032.2|757032.2|757923.9|756923.9|36
1645085230000|2022-02-17 08:07:10|757998.1|756998.1|757951.5|756951.5|758019.2|757019.2|757923.7|756923.7|37
1645085240000|2022-02-17 08:07:20|757958.4|756958.4|757708.3|756708.3|757966.6|756966.6|757708.3|756708.3|38
1645085250000|2022-02-17 08:07:30|757734.5|756734.5|757630.6|756630.6|757816.9|756816.9|757605.6|756605.6|37
1645085260000|2022-02-17 08:07:40|757623.3|756623.3|757643.3|756643.3|757661.7|756661.7|757558.9|756558.9|37
1645085270000|2022-02-17 08:07:50|757639.3|756639.3|757487.3|756487.3|757648|756648|757396.6|756396.6|39
1645085280000|2022-02-17 08:08:00|757482.1|756482.1|757516.5|756516.5|757589.4|756589.4|757435.9|756435.9|38
1645085290000|2022-02-17 08:08:10|757520.9|756520.9|757448.7|756448.7|758009.3|756520.9|757397.5|756008.5|32
1645085300000|2022-02-17 08:08:20|757477.8|756477.8|757490.6|756490.6|757957.5|756526|757403.9|755950.1|40
1645085310000|2022-02-17 08:08:30|757519|756519|757344.8|756344.8|757519|756519|757323.4|756323.4|33
1645085320000|2022-02-17 08:08:40|757347.3|756347.3|757194.6|756194.6|757347.3|756347.3|757185.5|756185.5|35
1645085330000|2022-02-17 08:08:50|757193.5|756193.5|757233.4|756233.4|757268|756268|757189.8|756189.8|34
1645085340000|2022-02-17 08:09:00|757230.9|756230.9|757035.8|756035.8|757307.5|756307.5|756946.6|755946.6|38
1645085350000|2022-02-17 08:09:10|757035.6|756035.6|757348.9|756348.9|757348.9|756348.9|757018|756018|39
1645085360000|2022-02-17 08:09:20|757355.1|756355.1|757367.1|756367.1|757383.1|756383.1|757311.3|756311.3|39
1645085370000|2022-02-17 08:09:30|757328|756328|757391|756391|757398.5|756398.5|757257.5|756257.5|39
1645085380000|2022-02-17 08:09:40|757363.5|756363.5|757409.8|756409.8|757409.8|756409.8|757306.8|756306.8|38
1645085390000|2022-02-17 08:09:50|757364.8|756364.8|757299.3|756299.3|757392.1|756392.1|757266.4|756266.4|37
1645085400000|2022-02-17 08:10:00|757283.1|756283.1|757097.8|756097.8|757283.1|756283.1|756986.6|755986.6|38
1645085410000|2022-02-17 08:10:10|757109.3|756109.3|756944.8|755944.8|757109.3|756109.3|756944.8|755944.8|36
1645085420000|2022-02-17 08:10:20|756941.5|755941.5|757023.3|756023.3|757177.5|756177.5|756941.5|755941.5|38
1645085430000|2022-02-17 08:10:30|757015.2|756015.2|757002.9|756002.9|757020.8|756020.8|756987.9|755987.9|35
1645085440000|2022-02-17 08:10:40|757005.2|756005.2|757053.3|756053.3|757053.3|756053.3|757005.2|756005.2|32
1645085450000|2022-02-17 08:10:50|757055.6|756055.6|757047.2|756047.2|757062|756062|757032.7|756032.7|36
1645085460000|2022-02-17 08:11:00|757040.7|756040.7|757059.5|756059.5|757076|756076|757026.9|756026.9|35
1645085470000|2022-02-17 08:11:10|757058.8|756058.8|757048.8|756048.8|757090.4|756090.4|757048.5|756048.5|33
1645085480000|2022-02-17 08:11:20|757048.4|756048.4|756967.4|755967.4|757053.6|756053.6|756905.7|755905.7|36
1645085490000|2022-02-17 08:11:30|756952.6|755952.6|756977.8|755977.8|757001|756001|756925.7|755925.7|33
1645085500000|2022-02-17 08:11:40|756987.8|755987.8|756973.6|755973.6|757015|756015|756957.9|755957.9|34
1645085510000|2022-02-17 08:11:50|756975.5|755975.5|756982.1|755982.1|757031.6|756031.6|756955|755955|37
1645085520000|2022-02-17 08:12:00|756966.9|755966.9|756957.8|755957.8|756997|755997|756923.7|755923.7|38
1645085530000|2022-02-17 08:12:10|756966|755966|756951.1|755951.1|756984.3|755984.3|756938.1|755938.1|38
1645085540000|2022-02-17 08:12:20|756952.4|755952.4|756607.6|755607.6|757034.7|756034.7|756607.6|755607.6|39
1645085550000|2022-02-17 08:12:30|756604.3|755604.3|756468.5|755468.5|756668.4|755668.4|756425.2|755425.2|37
1645085560000|2022-02-17 08:12:40|756480|755480|756383.1|755383.1|756480.9|755480.9|756353.3|755353.3|39
1645085570000|2022-02-17 08:12:50|756379.2|755379.2|756394.5|755394.5|756473|755473|756319.7|755319.7|39
1645085580000|2022-02-17 08:13:00|756406.3|755406.3|756494.3|755494.3|756494.3|755494.3|756367.1|755367.1|40
1645085590000|2022-02-17 08:13:10|756489.9|755489.9|756532.4|755532.4|756589.8|755589.8|756489.4|755489.4|39
1645085600000|2022-02-17 08:13:20|756514.3|755514.3|756494.6|755494.6|756588.6|755588.6|756494.6|755494.6|39
1645085610000|2022-02-17 08:13:30|756496.4|755496.4|756498.2|755498.2|756551.1|755551.1|756469.5|755469.5|37
1645085620000|2022-02-17 08:13:40|756494.4|755494.4|756487.7|755487.7|756539|755539|756483.4|755483.4|33
1645085630000|2022-02-17 08:13:50|756497.2|755497.2|756532|755532|756533.2|755533.2|756488.7|755488.7|40
1645085640000|2022-02-17 08:14:00|756520.7|755520.7|756792.8|755792.8|756807.2|755807.2|756502.8|755502.8|39
1645085650000|2022-02-17 08:14:10|756796.7|755796.7|756819.5|755819.5|756836.4|755836.4|756772.4|755772.4|35
1645085660000|2022-02-17 08:14:20|756810.4|755810.4|757020.4|756020.4|757039|756039|756810.4|755810.4|39
1645085670000|2022-02-17 08:14:30|757009.2|756009.2|757051.4|756051.4|757071.6|756071.6|756997.3|755997.3|39
1645085680000|2022-02-17 08:14:40|757077.4|756077.4|756884.8|755884.8|757159.7|756159.7|756884.8|755884.8|38
1645085690000|2022-02-17 08:14:50|756915.9|755915.9|756852.7|755852.7|756915.9|755915.9|756824.2|755824.2|38
1645085700000|2022-02-17 08:15:00|756811.6|755811.6|756847.4|755847.4|756878.7|755878.7|756765.1|755765.1|38
1645085710000|2022-02-17 08:15:10|756844.3|755844.3|757080.9|756080.9|757091.3|756091.3|756844.3|755844.3|39
1645085720000|2022-02-17 08:15:20|757096|756096|757114.3|756114.3|757137.9|756137.9|757069.4|756069.4|39
1645085730000|2022-02-17 08:15:30|757105|756105|757233|756233|757233|756233|757054.7|756054.7|38
1645085740000|2022-02-17 08:15:40|757242.9|756242.9|757115.6|756115.6|757258.4|756258.4|757090.4|756090.4|38
1645085750000|2022-02-17 08:15:50|757112|756112|757292.6|756292.6|757313.9|756313.9|757112|756112|32
1645085760000|2022-02-17 08:16:00|757277.4|756277.4|757291.9|756291.9|757302.2|756302.2|757258.6|756258.6|35
1645085770000|2022-02-17 08:16:10|757289.9|756289.9|757348|756348|757383.7|756383.7|757288.4|756288.4|37
1645085780000|2022-02-17 08:16:20|757349.7|756349.7|757379.4|756379.4|757379.4|756379.4|757311.5|756311.5|35
1645085790000|2022-02-17 08:16:30|757376.4|756376.4|757497.1|756497.1|757566.6|756566.6|757278.9|756278.9|36
1645085800000|2022-02-17 08:16:40|757493.7|756493.7|757485.9|756485.9|757500.8|756500.8|757406.2|756406.2|40
1645085810000|2022-02-17 08:16:50|757481.5|756481.5|757044|756044|757482.3|756482.3|757044|756044|40
1645085820000|2022-02-17 08:17:00|757051.1|756051.1|757782.2|755782.2|757824.7|756388|756999.9|755779.7|40
1645085830000|2022-02-17 08:17:10|757770.4|755770.4|757103.7|756103.7|757793.8|756309|757038|755536|40
1645085840000|2022-02-17 08:17:20|757122.8|756122.8|757246.1|756246.1|757283.3|756283.3|757113.4|756113.4|39
1645085850000|2022-02-17 08:17:30|757251.9|756251.9|757122.5|756122.5|757285.3|756285.3|757120.7|756120.7|38
1645085860000|2022-02-17 08:17:40|757118.5|756118.5|756949.8|755949.8|757136.4|756136.4|756824.6|755824.6|39
1645085870000|2022-02-17 08:17:50|756955.4|755955.4|756544.2|755544.2|756955.4|755955.4|756520.9|755520.9|38
1645085880000|2022-02-17 08:18:00|756550.7|755550.7|756740.1|755740.1|757116.2|755758.6|756480.2|755072.1|40
1645085890000|2022-02-17 08:18:10|756762.7|755762.7|756869.7|755869.7|756888.2|755888.2|756762.7|755762.7|39
1645085900000|2022-02-17 08:18:20|756850.3|755850.3|756770.3|755770.3|757298.9|755889.5|756726.9|755298.9|37
1645085910000|2022-02-17 08:18:30|756772.8|755772.8|756900.6|755900.6|757405.5|755967.5|756726|755236.7|39
1645085920000|2022-02-17 08:18:40|756941.1|755941.1|756783.2|755783.2|757432.9|755985.2|756783.2|755432.9|39
1645085930000|2022-02-17 08:18:50|756793.3|755793.3|756752.5|755752.5|757390.3|755945|756752.5|755390.3|39
1645085940000|2022-02-17 08:19:00|756762.8|755762.8|756973.2|755973.2|756974.1|755974.1|756741.8|755741.8|38
1645085950000|2022-02-17 08:19:10|756968.5|755968.5|756833.3|755833.3|757028.9|756028.9|756806.7|755806.7|40
1645085960000|2022-02-17 08:19:20|756823.2|755823.2|756805.9|755805.9|756841.8|755841.8|756781.6|755781.6|32
1645085970000|2022-02-17 08:19:30|756805.4|755805.4|756818.2|755818.2|756829.7|755829.7|756759.9|755759.9|37
1645085980000|2022-02-17 08:19:40|756813.2|755813.2|756803.2|755803.2|756830.3|755830.3|756792.4|755792.4|31
1645085990000|2022-02-17 08:19:50|756830|755830|756624.7|755624.7|756841.3|755841.3|756403.1|755403.1|39
1645086000000|2022-02-17 08:20:00|756629.9|755629.9|756472.1|755472.1|756636.1|755636.1|756472.1|755472.1|39
1645086010000|2022-02-17 08:20:10|756479.5|755479.5|756725.8|755725.8|756725.8|755725.8|756479.5|755479.5|40
1645086020000|2022-02-17 08:20:20|756696.4|755696.4|756635.4|755635.4|756696.4|755696.4|756591.2|755591.2|38
1645086030000|2022-02-17 08:20:30|756676.5|755676.5|756585|755585|756676.5|755676.5|756585|755585|33
1645086040000|2022-02-17 08:20:40|756582|755582|756567.7|755567.7|756618.1|755618.1|756553.2|755553.2|36
1645086050000|2022-02-17 08:20:50|756564.5|755564.5|756737.2|755737.2|756784.2|755784.2|756564.5|755564.5|36
1645086060000|2022-02-17 08:21:00|756728.9|755728.9|756965|755965|757005.4|756005.4|756724.3|755724.3|37
1645086070000|2022-02-17 08:21:10|756968.4|755968.4|757141.6|756141.6|757158.1|756158.1|756968.4|755968.4|39
1645086080000|2022-02-17 08:21:20|757146.6|756146.6|757209.4|756209.4|757291.1|756291.1|757146.6|756146.6|40
1645086090000|2022-02-17 08:21:30|757240.9|756240.9|757150.2|756150.2|757281.1|756281.1|757145.1|756145.1|40
1645086100000|2022-02-17 08:21:40|757173.8|756173.8|757101.4|756101.4|757206.1|756206.1|757101.4|756101.4|31
1645086110000|2022-02-17 08:21:50|757120.6|756120.6|757109.2|756109.2|757166.5|756166.5|757087.5|756087.5|35
1645086120000|2022-02-17 08:22:00|757143.3|756143.3|757176.8|756176.8|757218.4|756218.4|757014.3|756014.3|38
1645086130000|2022-02-17 08:22:10|757142.8|756142.8|757116.5|756116.5|757142.8|756142.8|757058.2|756058.2|32
1645086140000|2022-02-17 08:22:20|757118.9|756118.9|757049.7|756049.7|757118.9|756118.9|757031.8|756031.8|32
1645086150000|2022-02-17 08:22:30|757055.9|756055.9|757153.1|756153.1|757180.8|756180.8|757023.5|756023.5|37
1645086160000|2022-02-17 08:22:40|757152|756152|757188.3|756188.3|757209.7|756209.7|757142.5|756142.5|31
1645086170000|2022-02-17 08:22:50|757184|756184|757142.9|756142.9|757194.6|756194.6|757107.5|756107.5|36
1645086180000|2022-02-17 08:23:00|757154|756154|757115.7|756115.7|757158.4|756158.4|757095.1|756095.1|37
1645086190000|2022-02-17 08:23:10|757115.3|756115.3|757097|756097|757157|756157|757078.5|756078.5|39
1645086200000|2022-02-17 08:23:20|757095.1|756095.1|757131.3|756131.3|757144.3|756144.3|757088.3|756088.3|32
1645086210000|2022-02-17 08:23:30|757134.9|756134.9|757108|756108|757134.9|756134.9|757070.2|756070.2|30
1645086220000|2022-02-17 08:23:40|757109.8|756109.8|757198.5|756198.5|757205.5|756205.5|757106|756106|36
1645086230000|2022-02-17 08:23:50|757200.1|756200.1|757274.5|756274.5|757274.5|756274.5|757169.1|756169.1|25
1645086240000|2022-02-17 08:24:00|757258.5|756258.5|757353.1|756353.1|757392.1|756392.1|757245.8|756245.8|38
1645086250000|2022-02-17 08:24:10|757352.3|756352.3|757267.7|756267.7|757352.3|756352.3|757250.2|756250.2|38
1645086260000|2022-02-17 08:24:20|757292.6|756292.6|757248.7|756248.7|757301.6|756301.6|757248.7|756248.7|37
1645086270000|2022-02-17 08:24:30|757240.8|756240.8|757434.6|756434.6|757489.5|756489.5|757235.9|756235.9|40
1645086280000|2022-02-17 08:24:40|757399.9|756399.9|757407.6|756407.6|757415.5|756415.5|757373.2|756373.2|36
1645086290000|2022-02-17 08:24:50|757405.5|756405.5|757329.1|756329.1|757412.8|756412.8|757321|756321|36
1645086300000|2022-02-17 08:25:00|757327.2|756327.2|757267|756267|757327.2|756327.2|757255.1|756255.1|33
1645086310000|2022-02-17 08:25:10|757269.7|756269.7|757256.4|756256.4|757310.4|756310.4|757222.2|756222.2|35
1645086320000|2022-02-17 08:25:20|757292.9|756292.9|757268.4|756268.4|757305.7|756305.7|757266.4|756266.4|25
1645086330000|2022-02-17 08:25:30|757259.4|756259.4|757204.5|756204.5|757262.2|756262.2|757170.1|756170.1|33
1645086340000|2022-02-17 08:25:40|757202.2|756202.2|757309.5|756309.5|757315.5|756315.5|757162.9|756162.9|31
1645086350000|2022-02-17 08:25:50|757309.9|756309.9|757473.3|756473.3|757486.5|756486.5|757309.9|756309.9|37
1645086360000|2022-02-17 08:26:00|757473.2|756473.2|757523.9|756523.9|757565|756565|757462.6|756462.6|38
1645086370000|2022-02-17 08:26:10|757540|756540|757535.1|756535.1|757573.9|756573.9|757455.8|756455.8|31
1645086380000|2022-02-17 08:26:20|757537.5|756537.5|757494.9|756494.9|757537.5|756537.5|757482.1|756482.1|29
1645086390000|2022-02-17 08:26:30|757452.8|756452.8|757527.9|756527.9|757531.3|756531.3|757424.9|756424.9|37
1645086400000|2022-02-17 08:26:40|757482.4|756482.4|758100|757100|758109.3|757109.3|757482.4|756482.4|36
1645086410000|2022-02-17 08:26:50|758076.2|757076.2|757976.8|756976.8|758086.3|757086.3|757905|756905|40
1645086420000|2022-02-17 08:27:00|757997.2|756997.2|759155.4|757155.4|759155.4|757553.7|757977.5|756828.7|40
1645086430000|2022-02-17 08:27:10|759207.7|757207.7|759624.2|757624.2|759672.3|758186.6|759186.6|757207.7|40
1645086440000|2022-02-17 08:27:20|759695.9|757695.9|759974.4|757974.4|759974.4|758207|759207|757407.5|40
1645086450000|2022-02-17 08:27:30|759984.4|757984.4|759996.3|757996.3|759996.3|757996.3|759780.9|757780.9|40
1645086460000|2022-02-17 08:27:40|760017.6|758017.6|760146.9|758146.9|760434.8|758571.4|759491.8|757922.4|40
1645086470000|2022-02-17 08:27:50|760125.2|758125.2|760539.7|758539.7|760602.5|759054.9|760053.6|758125.2|40
1645086480000|2022-02-17 08:28:00|760481|758481|760500|758500|760593.4|758593.4|760312.1|758312.1|40
1645086490000|2022-02-17 08:28:10|760493.6|758493.6|760641.4|758641.4|760864.5|758864.5|760493.6|758493.6|40
1645086500000|2022-02-17 08:28:20|760626.4|758626.4|760329.6|758329.6|760834.8|759305.5|760188.1|758188.1|40
1645086510000|2022-02-17 08:28:30|760315.1|758315.1|759871.2|757871.2|760505.6|758898.7|759796.2|757809.8|40
1645086520000|2022-02-17 08:28:40|759866.6|757866.6|759899.7|757899.7|760115.9|758115.9|759787.9|757787.9|40
1645086530000|2022-02-17 08:28:50|759905.5|757905.5|760346.6|758346.6|760434.6|758434.6|759844.3|757844.3|40
1645086540000|2022-02-17 08:29:00|760435.6|758435.6|760307|759307|760712.4|759313.3|760294.9|758397.4|40
1645086550000|2022-02-17 08:29:10|760301.5|759301.5|760841.7|758841.7|760964.6|759386.8|760298.3|758700.8|40
1645086560000|2022-02-17 08:29:20|760854.5|758854.5|760583.2|759583.2|761113.5|759590.7|760499.6|758846.1|40
1645086570000|2022-02-17 08:29:30|760572.2|759572.2|761589.6|759589.6|761875.4|759875.4|760564.5|758966|40
1645086580000|2022-02-17 08:29:40|760925.4|759925.4|762323|760323|762362.3|760362.3|760925.4|759395|40
1645086590000|2022-02-17 08:29:50|762223.2|760223.2|762653.9|760653.9|762661.8|760661.8|762183|760183|40
1645086600000|2022-02-17 08:30:00|762661.6|760661.6|762954.9|760954.9|762967.4|760967.4|762661.6|760661.6|40
1645086610000|2022-02-17 08:30:10|762922.5|760922.5|763234.3|761234.3|763370.2|761370.2|762922.5|760922.5|40
1645086620000|2022-02-17 08:30:20|763229.2|761229.2|762811.3|760811.3|763229.2|761627.1|762627.1|760667.6|40
1645086630000|2022-02-17 08:30:30|762927.1|760927.1|762907.3|760907.3|762986.7|760986.7|762776.2|760776.2|40
1645086640000|2022-02-17 08:30:40|762728.6|760728.6|762758.8|760758.8|762827.8|761144|762144|760616.3|40
1645086650000|2022-02-17 08:30:50|762189.5|761189.5|762213.2|760213.2|762641.6|761189.5|761917|760213.2|39
1645086660000|2022-02-17 08:31:00|762208.8|760208.8|761997.9|759997.9|762385.4|760385.4|761997.9|759997.9|40
1645086670000|2022-02-17 08:31:10|761984.1|759984.1|762125.4|760125.4|762125.4|760125.4|761731.3|759731.3|40
1645086680000|2022-02-17 08:31:20|762092.4|760092.4|761656.3|759656.3|762092.4|760409|761382.4|759621.5|40
1645086690000|2022-02-17 08:31:30|761653.4|759653.4|761224.2|760224.2|761653.4|760291.8|760975.1|759452.9|40
1645086700000|2022-02-17 08:31:40|761193.2|760193.2|761248.3|760248.3|761657.1|760268.7|761158.9|759649.7|40
1645086710000|2022-02-17 08:31:50|761431.1|760431.1|761206.3|760206.3|762021.3|760518.6|761187.9|759703.5|40
1645086720000|2022-02-17 08:32:00|761191.5|760191.5|761134.3|760134.3|761702.2|760275.8|761013.1|759561.6|38
1645086730000|2022-02-17 08:32:10|761149.9|760149.9|761330|760330|761884.8|760399.1|761115.2|759636.9|40
1645086740000|2022-02-17 08:32:20|761363.6|760363.6|762019.9|760019.9|762083.9|760506.1|761362.4|759908.4|39
1645086750000|2022-02-17 08:32:30|761946.5|759946.5|761885.7|759885.7|761980.9|760465.7|761358.8|759791.3|40
1645086760000|2022-02-17 08:32:40|761917.3|759917.3|762346.9|760346.9|762346.9|760801.3|761396.3|759848.4|40
1645086770000|2022-02-17 08:32:50|762301.8|760301.8|761810.6|760810.6|762377.5|760876|761758.6|760255.7|40
1645086780000|2022-02-17 08:33:00|762251.2|760251.2|762434.4|760434.4|762624.9|761094.6|761983.1|760242.6|40
1645086790000|2022-02-17 08:33:10|762493.4|760493.4|762137.9|761137.9|762604.2|761137.9|762010.5|760447.1|40
1645086800000|2022-02-17 08:33:20|762605.6|760605.6|762527.9|760527.9|762611.3|761072.8|761959.7|760452.1|40
1645086810000|2022-02-17 08:33:30|762534.3|760534.3|762438.8|760438.8|762573.6|760936.1|761867.3|760360.5|39
1645086820000|2022-02-17 08:33:40|762494.8|760494.8|761969.6|759969.6|762494.8|760968.4|761535.6|759937.9|40
1645086830000|2022-02-17 08:33:50|761972.5|759972.5|761895|759895|761993.8|760467.6|761354.3|759868.5|40
1645086840000|2022-02-17 08:34:00|761886.3|759886.3|761532.7|760532.7|762027.1|760615.3|761436.2|759886.3|40
1645086850000|2022-02-17 08:34:10|761570.7|760570.7|762637.9|760637.9|762638.9|761076.8|761552.3|760256.1|40
1645086860000|2022-02-17 08:34:20|762203.8|761203.8|762708|760708|762728.3|761239.5|762203.8|760531.8|40
1645086870000|2022-02-17 08:34:30|762708.3|760708.3|762606.8|761606.8|763030.1|761606.8|762155.3|760708.3|40
1645086880000|2022-02-17 08:34:40|762597|761597|763005.3|761005.3|763099.8|761602.8|762346.8|760831.6|40
1645086890000|2022-02-17 08:34:50|762601.3|761601.3|763476.1|761476.1|763779|761841.3|762601.3|761269.6|40
1645086900000|2022-02-17 08:35:00|763445.6|761445.6|763862|761862|763938.4|762316.3|763316.3|761382.7|40
1645086910000|2022-02-17 08:35:10|763917.7|761917.7|764465.5|762465.5|764465.5|762932.1|763476.7|761865.1|40
1645086920000|2022-02-17 08:35:20|764445.8|762445.8|764633.8|762633.8|764720.2|763151.7|764013.7|762445.8|39
1645086930000|2022-02-17 08:35:30|764644.5|762644.5|764331.6|762331.6|764720.6|763156.7|764156.7|762259.2|40
1645086940000|2022-02-17 08:35:40|764336|762336|764350.3|762350.3|764442.8|762442.8|764210.2|762210.2|40
1645086950000|2022-02-17 08:35:50|764340.6|762340.6|764107.8|763107.8|764957.3|763107.8|763952.1|762340.6|40
1645086960000|2022-02-17 08:36:00|764595.1|762595.1|764269.7|762269.7|764617.1|763123.9|763892.3|762269.7|40
1645086970000|2022-02-17 08:36:10|764179.4|762179.4|764368.2|762368.2|764446.5|762446.5|764127.8|762127.8|40
1645086980000|2022-02-17 08:36:20|764331.3|762331.3|764508|762508|764731.4|763132.1|764084.1|762331.3|40
1645086990000|2022-02-17 08:36:30|764513.9|762513.9|764630|762630|764705.1|762705.1|764467.4|762467.4|40
1645087000000|2022-02-17 08:36:40|764661.4|762661.4|764520|762520|764661.4|762661.4|764352.2|762352.2|40
1645087010000|2022-02-17 08:36:50|764517|762517|764138.4|762138.4|764517|762630.1|763630.1|762129.6|40
1645087020000|2022-02-17 08:37:00|764138.2|762138.2|764140|762140|764182.9|762622.2|763622.2|762122.5|40
1645087030000|2022-02-17 08:37:10|764158.5|762158.5|764297.9|762297.9|764306.8|762738|763604|762146|40
1645087040000|2022-02-17 08:37:20|764349.7|762349.7|764349.8|762349.8|764362.2|762362.2|764210.7|762210.7|40
1645087050000|2022-02-17 08:37:30|764334.9|762334.9|763896.2|761896.2|764334.9|762334.9|763896.2|761896.2|40
1645087060000|2022-02-17 08:37:40|763885.8|761885.8|764019|762019|764052.3|762052.3|763761.8|761761.8|40
1645087070000|2022-02-17 08:37:50|764019.3|762019.3|763929.9|761929.9|764025.1|762025.1|763859.9|761859.9|40
1645087080000|2022-02-17 08:38:00|763869.7|761869.7|763107|762107|763984.6|762292.2|763107|761630.1|39
1645087090000|2022-02-17 08:38:10|763103.1|762103.1|763045.7|761045.7|763491.3|762113.4|762945.2|761045.7|40
1645087100000|2022-02-17 08:38:20|763058.9|761058.9|762989.2|760989.2|763102.8|761321.5|762321.5|760789.9|40
1645087110000|2022-02-17 08:38:30|762959.7|760959.7|763094.6|761094.6|763094.6|761094.6|762910.3|760910.3|40
1645087120000|2022-02-17 08:38:40|763115.5|761115.5|763017.1|761017.1|763115.5|761535.3|762382.7|760822.2|40
1645087130000|2022-02-17 08:38:50|762771.5|760771.5|762758.4|760758.4|762843.4|761250.7|762230.4|760692|39
1645087140000|2022-02-17 08:39:00|762772.4|760772.4|762860.4|760860.4|762884.8|761366.1|762366.1|760745.4|40
1645087150000|2022-02-17 08:39:10|762865.3|760865.3|762313.3|761313.3|762878.5|761454.6|762295.8|760786.1|38
1645087160000|2022-02-17 08:39:20|762305.7|761305.7|763075.6|761075.6|763180.9|761597.9|762287.4|760852|38
1645087170000|2022-02-17 08:39:30|763077.9|761077.9|763036.5|761036.5|763132.4|761698.4|762496.1|761003.8|40
1645087180000|2022-02-17 08:39:40|763051.7|761051.7|763163.7|761163.7|763223.8|761611.7|762544|761040.7|40
1645087190000|2022-02-17 08:39:50|763166.3|761166.3|763166.5|761166.5|763216.6|761216.6|763062.9|761062.9|39
1645087200000|2022-02-17 08:40:00|763190.8|761190.8|763473.5|761473.5|763495|761495|763190.8|761190.8|40
1645087210000|2022-02-17 08:40:10|763512.5|761512.5|763516.7|761516.7|763622.1|761622.1|763501.8|761501.8|40
1645087220000|2022-02-17 08:40:20|763514.8|761514.8|763149.9|761149.9|763530.2|761858.3|762675.6|761149.9|37
1645087230000|2022-02-17 08:40:30|763024.6|761024.6|762973.1|760973.1|763131.7|761131.7|762973.1|760973.1|39
1645087240000|2022-02-17 08:40:40|762976.3|760976.3|762974.8|760974.8|763088.6|761088.6|762947.3|760947.3|39
1645087250000|2022-02-17 08:40:50|762985.8|760985.8|762557.7|761557.7|763151.9|761581.2|762557.7|760963.3|38
1645087260000|2022-02-17 08:41:00|762707.9|761707.9|763638.6|761638.6|763669.8|762154.8|762707.9|761419.5|39
1645087270000|2022-02-17 08:41:10|763147.7|762147.7|763731.9|761731.9|763816.3|762310.1|763092.9|761652.9|39
1645087280000|2022-02-17 08:41:20|763741|761741|763556.3|761556.3|763766.7|762298|762979.3|761500.2|38
1645087290000|2022-02-17 08:41:30|763570|761570|763587.5|761587.5|763597.4|761597.4|763251.9|761251.9|39
1645087300000|2022-02-17 08:41:40|763582.5|761582.5|763791.8|761791.8|763840.3|761840.3|763321.5|761321.5|39
1645087310000|2022-02-17 08:41:50|763790.7|761790.7|763834.9|761834.9|764185.5|762682.2|763682.2|761744.6|40
1645087320000|2022-02-17 08:42:00|763844.6|761844.6|763836.9|761836.9|763912.5|762403.8|763384.8|761786.4|37
1645087330000|2022-02-17 08:42:10|763855.8|761855.8|763488.6|762488.6|763874.4|762488.6|763488.6|761770.2|38
1645087340000|2022-02-17 08:42:20|763570.8|762570.8|763515.5|762515.5|764066.9|762602.9|763515.5|762051|39
1645087350000|2022-02-17 08:42:30|763579.7|762579.7|763542.4|762542.4|764078.6|762601.2|763518.9|762067.2|39
1645087360000|2022-02-17 08:42:40|763578.4|762578.4|763573.1|762573.1|763619.2|762619.2|763551.9|762551.9|39
1645087370000|2022-02-17 08:42:50|763572|762572|763637.5|762637.5|764085.6|762674.9|763556.6|762085.6|39
1645087380000|2022-02-17 08:43:00|763607.7|762607.7|763591|762591|764123.9|762660.6|763572.2|762112.9|39
1645087390000|2022-02-17 08:43:10|763588.8|762588.8|763664.7|762664.7|763664.7|762664.7|763571.7|762571.7|37
1645087400000|2022-02-17 08:43:20|763669.5|762669.5|763546.5|762546.5|763684.3|762684.3|763523.5|762523.5|39
1645087410000|2022-02-17 08:43:30|763516.3|762516.3|764302.9|762302.9|764371.8|762757.4|763492.1|762212.6|40
1645087420000|2022-02-17 08:43:40|764316.4|762316.4|764213.5|763213.5|764745.7|763294.1|763979.4|762311.1|39
1645087430000|2022-02-17 08:43:50|764726.6|762726.6|764239.5|763239.5|764852.1|763365.5|764175.8|762671.1|40
1645087440000|2022-02-17 08:44:00|764224.3|763224.3|764097.2|762097.2|764713.4|763244.4|763521.1|762097.2|39
1645087450000|2022-02-17 08:44:10|764126|762126|763564.6|762564.6|764127.4|762613.6|763524.3|762071.9|40
1645087460000|2022-02-17 08:44:20|763571.3|762571.3|764585.1|762585.1|764585.1|763110.7|763556.4|762067.9|39
1645087470000|2022-02-17 08:44:30|764513.4|762513.4|764270.7|763270.7|764520.4|763280|763982.3|762492.4|40
1645087480000|2022-02-17 08:44:40|764301.1|763301.1|765007.7|763007.7|765272.8|763694.3|764301.1|762814.5|40
1645087490000|2022-02-17 08:44:50|765062.6|763062.6|764587.9|763587.9|765229.3|763695.9|764563.6|763062.6|40
1645087500000|2022-02-17 08:45:00|764626.5|763626.5|764919.4|762919.4|765226.9|763669.7|764384.6|762860.7|40
1645087510000|2022-02-17 08:45:10|764444|763444|764350.6|762350.6|764986.1|763513|764346.9|762346.9|40
1645087520000|2022-02-17 08:45:20|764347.9|762347.9|764735.1|762735.1|764804.7|763267.6|764267.6|762347.9|40
1645087530000|2022-02-17 08:45:30|764297.6|763297.6|765266|763266|765460.3|763491.2|764285.3|762691.6|40
1645087540000|2022-02-17 08:45:40|765258.5|763258.5|765707.6|763707.6|765726.8|763955.8|764884.2|763202.5|40
1645087550000|2022-02-17 08:45:50|765631.8|763631.8|765906.9|763906.9|765955.1|764452.7|765334.4|763631.8|39
1645087560000|2022-02-17 08:46:00|765931.6|763931.6|765745.1|763745.1|766068.4|764522.7|765426.6|763678.9|40
1645087570000|2022-02-17 08:46:10|765720.7|763720.7|765635|764635|766227.2|764662.7|765295.9|763720.7|40
1645087580000|2022-02-17 08:46:20|765666.6|764666.6|766371.4|764371.4|766382.8|764821.9|765583.9|764050|40
1645087590000|2022-02-17 08:46:30|766379.2|764379.2|765951.5|764951.5|766458.7|764951.5|765906.5|764197.2|40
1645087600000|2022-02-17 08:46:40|766470.1|764470.1|767113|765113|767113|765213.9|765944.4|764391.6|40
1645087610000|2022-02-17 08:46:50|767093.6|765093.6|767472.3|765472.3|767482|765678.6|766523.8|765025.9|40
1645087620000|2022-02-17 08:47:00|767461.2|765461.2|767557.2|765557.2|768222.7|766222.7|767461.2|765461.2|40
1645087630000|2022-02-17 08:47:10|767509.4|765509.4|766890.4|764890.4|767528.7|765528.7|766872.2|764872.2|40
1645087640000|2022-02-17 08:47:20|767031.7|765031.7|766769.8|764769.8|767270.3|765270.3|766258.7|764258.7|40
1645087650000|2022-02-17 08:47:30|766724.4|764724.4|766379.3|764379.3|766870.5|764870.5|766237.7|764237.7|40
1645087660000|2022-02-17 08:47:40|766387.2|764387.2|766308.9|764308.9|766434.7|764434.7|766192.2|764192.2|40
1645087670000|2022-02-17 08:47:50|766312.1|764312.1|766202.4|764202.4|766364|764364|766171.3|764171.3|39
1645087680000|2022-02-17 08:48:00|766159.2|764159.2|765675.1|763675.1|766168.7|764554.7|765554.7|763650.3|39
1645087690000|2022-02-17 08:48:10|765751.9|763751.9|765733.2|763733.2|766461.1|764461.1|765702.3|763702.3|40
1645087700000|2022-02-17 08:48:20|765741.9|763741.9|765842|763842|765947|763947|765699.1|763699.1|40
1645087710000|2022-02-17 08:48:30|765858.4|763858.4|765804.1|763804.1|765991.4|764405.1|765265.9|763722|40
1645087720000|2022-02-17 08:48:40|765811.3|763811.3|765671.9|763671.9|765890.8|764201.2|765178.9|763671.9|39
1645087730000|2022-02-17 08:48:50|765675.5|763675.5|765511.9|763511.9|765752.7|763784|764784|763215.5|39
1645087740000|2022-02-17 08:49:00|765537.2|763537.2|765628.8|763628.8|765665.9|763665.9|765537.2|763537.2|40
1645087750000|2022-02-17 08:49:10|765648.9|763648.9|765023.8|764023.8|765648.9|764071.7|765023.8|763500.3|39
1645087760000|2022-02-17 08:49:20|765473.3|763473.3|765524.8|763524.8|765524.8|763931.2|764633.7|763183.7|40
1645087770000|2022-02-17 08:49:30|765536.9|763536.9|765303|763303|765591.6|764057.2|764961.4|763301|40
1645087780000|2022-02-17 08:49:40|765298.3|763298.3|765407.4|763407.4|765436.4|763436.4|765107.4|763107.4|39
1645087790000|2022-02-17 08:49:50|765405|763405|765337.7|763337.7|765462|763893.5|764893.5|763324.9|38
1645087800000|2022-02-17 08:50:00|765395.5|763395.5|764983.8|763983.8|765539.6|764085.7|764966.2|763395.5|39
1645087810000|2022-02-17 08:50:10|765488.9|763488.9|765106|763106|765488.9|764072.6|764746.6|763106|38
1645087820000|2022-02-17 08:50:20|765111.9|763111.9|765213.2|763213.2|765218.3|763708|764565.2|762993.5|40
1645087830000|2022-02-17 08:50:30|765229.5|763229.5|764328.8|763328.8|765313.1|763723.7|764255.6|762821|40
1645087840000|2022-02-17 08:50:40|764333.6|763333.6|764466.2|763466.2|765026.2|763547.8|764333.6|762843.6|40
1645087850000|2022-02-17 08:50:50|764945.1|762945.1|764841.3|762841.3|764950.8|763445.9|764266.7|762761.3|39
1645087860000|2022-02-17 08:51:00|764945.3|762945.3|764540.4|763540.4|764994.7|763592.2|764507.4|762945.3|38
1645087870000|2022-02-17 08:51:10|764553.8|763553.8|765355.3|763355.3|765355.3|763848|764526.6|763049.7|37
1645087880000|2022-02-17 08:51:20|765360.7|763360.7|765345.1|763345.1|765517.5|763946.7|764790.5|763287.6|40
1645087890000|2022-02-17 08:51:30|765340.8|763340.8|765296|763296|765347.7|763774.9|764712.6|763129.1|39
1645087900000|2022-02-17 08:51:40|765289.7|763289.7|765055.5|763055.5|765289.7|763753.7|764555.1|763055.5|38
1645087910000|2022-02-17 08:51:50|765013.1|763013.1|764440.6|763440.6|765036|763487.8|764401.9|762876.7|39
1645087920000|2022-02-17 08:52:00|764956.2|762956.2|764507|763507|765114.3|763635.4|764507|762956.2|40
1645087930000|2022-02-17 08:52:10|764993.2|762993.2|764478.3|763478.3|765000.2|763512.4|764389.7|762933|39
1645087940000|2022-02-17 08:52:20|764519.4|763519.4|765096.6|763096.6|765096.6|763654.8|764515.6|763005.4|38
1645087950000|2022-02-17 08:52:30|764632.2|763632.2|765757.9|763757.9|765758.2|764267.1|764513.2|763414.4|40
1645087960000|2022-02-17 08:52:40|765742.2|763742.2|765130.8|764130.8|765747.5|764190.7|765079.5|763690.2|37
1645087970000|2022-02-17 08:52:50|765166.5|764166.5|764992.3|763992.3|765609.6|764166.5|764989.8|763609.6|40
1645087980000|2022-02-17 08:53:00|764989.1|763989.1|765087|763087|765621.9|764152.9|764989.1|763059.3|40
1645087990000|2022-02-17 08:53:10|765089.3|763089.3|765069.2|763069.2|765089.3|763418.1|764418.1|762732.4|40
1645088000000|2022-02-17 08:53:20|765070|763070|764922.7|762922.7|765088.5|763088.5|764922.7|762922.7|40
1645088010000|2022-02-17 08:53:30|764945.5|762945.5|764333|763333|765080|763571.3|764294|762803.7|40
1645088020000|2022-02-17 08:53:40|764343.2|763343.2|764042.6|763042.6|764861.4|763356.4|763960.5|762473.5|39
1645088030000|2022-02-17 08:53:50|764028.7|763028.7|764359.4|762359.4|764626.2|763123.3|763850.9|762342.7|40
1645088040000|2022-02-17 08:54:00|764371.7|762371.7|763429|762429|764371.7|762866.1|763429|761936.9|39
1645088050000|2022-02-17 08:54:10|763936.5|761936.5|763714.8|761714.8|764037.2|762637.3|763295.2|761638.1|38
1645088060000|2022-02-17 08:54:20|763619.9|761619.9|763844.9|761844.9|763933.8|762433.1|763119.4|761587.5|39
1645088070000|2022-02-17 08:54:30|763850|761850|763293.2|762293.2|763905.4|762388.1|763194.4|761841.8|39
1645088080000|2022-02-17 08:54:40|763823.5|761823.5|763551.8|761551.8|763823.5|762310.2|763053.1|761540.5|36
1645088090000|2022-02-17 08:54:50|763543.8|761543.8|763359.9|761359.9|763583.2|762055.5|762840.7|761359.9|40
1645088100000|2022-02-17 08:55:00|763340|761340|762978.5|761978.5|763367.4|761978.5|762826.1|761340|37
1645088110000|2022-02-17 08:55:10|763019.6|762019.6|763881.6|761881.6|763895.3|762337.7|763003.9|761604.1|40
1645088120000|2022-02-17 08:55:20|763889.5|761889.5|764020.4|762020.4|764032.2|762607.5|763345.3|761873.2|39
1645088130000|2022-02-17 08:55:30|763457.4|762457.4|763908.6|762908.6|764399.8|762949.6|763428.9|761930.9|40
1645088140000|2022-02-17 08:55:40|763912.9|762912.9|763586.5|762586.5|764410.7|762912.9|763579.4|762101.3|40
1645088150000|2022-02-17 08:55:50|763583.5|762583.5|764231.4|762231.4|764302.1|762719.1|763435.1|761926.5|37
1645088160000|2022-02-17 08:56:00|764239|762239|764087.8|762087.8|764239|762719.6|763577.3|762087.8|37
1645088170000|2022-02-17 08:56:10|763586|762586|763677.4|762677.4|764089|762677.4|763501.6|761965.1|40
1645088180000|2022-02-17 08:56:20|763688.2|762688.2|764192.2|762192.2|764450.9|762990.9|763688.2|762192.2|40
1645088190000|2022-02-17 08:56:30|763602.7|762602.7|763961.4|761961.4|763999.8|762658.7|763576.6|761907.1|38
1645088200000|2022-02-17 08:56:40|763471.8|762471.8|763538.4|762538.4|764323.6|762742.6|763471.8|761939.1|37
1645088210000|2022-02-17 08:56:50|764035.3|762035.3|763826.1|761826.1|764035.3|762508.3|763332.5|761790|40
1645088220000|2022-02-17 08:57:00|763846|761846|763136.2|762136.2|763846|762471.4|763134.3|761567.7|40
1645088230000|2022-02-17 08:57:10|763633.9|761633.9|763600.5|761600.5|763766.1|762247.7|763198|761600.5|37
1645088240000|2022-02-17 08:57:20|763126|762126|763666.2|761666.2|763678.4|762126|763126|761658.8|38
1645088250000|2022-02-17 08:57:30|763667.4|761667.4|763013.4|761013.4|763667.4|762039.4|762747.7|761004|40
1645088260000|2022-02-17 08:57:40|763021.9|761021.9|762677.3|760677.3|763021.9|761655.6|762389.4|760657|40
1645088270000|2022-02-17 08:57:50|762716.1|760716.1|762907.4|760907.4|762930.6|761169.9|762166.2|760672|39
1645088280000|2022-02-17 08:58:00|762929.3|760929.3|763214.5|761214.5|763324.9|761324.9|762929.3|760929.3|39
1645088290000|2022-02-17 08:58:10|762529.5|761529.5|762790.1|761790.1|763479.7|761790.1|762529.5|761009.2|40
1645088300000|2022-02-17 08:58:20|763250.6|761250.6|762566.2|761566.2|763250.6|761708.3|762495.9|761151.6|38
1645088310000|2022-02-17 08:58:30|762592.3|761592.3|762539.8|761539.8|762593.2|761593.2|762517.7|761517.7|36
1645088320000|2022-02-17 08:58:40|762517.3|761517.3|762510.6|761510.6|763029.7|761564.4|762388.1|761005|38
1645088330000|2022-02-17 08:58:50|762520.2|761520.2|762554.4|761554.4|763071.1|761590.7|762489.2|761006|37
1645088340000|2022-02-17 08:59:00|762555.8|761555.8|762433.5|761433.5|762567.5|761567.5|762378.4|761378.4|39
1645088350000|2022-02-17 08:59:10|762454.4|761454.4|763375.5|761375.5|763375.5|761875.1|762400.4|761242.5|40
1645088360000|2022-02-17 08:59:20|763368.6|761368.6|762892.8|761892.8|763456.5|761915.8|762851.8|761353.5|40
1645088370000|2022-02-17 08:59:30|762899.7|761899.7|762954|761954|763421.8|761959.9|762841.8|761333.5|38
1645088380000|2022-02-17 08:59:40|762968.2|761968.2|762845.1|761845.1|762968.2|761968.2|762819.3|761819.3|34
1645088390000|2022-02-17 08:59:50|762894.4|761894.4|763610.5|761610.5|763610.5|762147.6|762877.4|761533.8|34
1645088400000|2022-02-17 09:00:00|763112.4|762112.4|763847.5|761847.5|763917.4|762423.7|763112.4|761688|40
1645088410000|2022-02-17 09:00:10|763858.6|761858.6|763246.5|762246.5|763858.6|762363|763212|761732.1|40
1645088420000|2022-02-17 09:00:20|763240.5|762240.5|763404.4|762404.4|763887.9|762404.4|763192.7|761692.7|37
1645088430000|2022-02-17 09:00:30|763443.8|762443.8|763607|762607|763973.4|762634.3|763422.4|761973.4|39
1645088440000|2022-02-17 09:00:40|763630.6|762630.6|763529.5|762529.5|764175.3|762744.5|763368.1|761911.9|39
1645088450000|2022-02-17 09:00:50|763535.8|762535.8|763435|762435|764024.5|762535.8|763325.3|761824.6|40
1645088460000|2022-02-17 09:01:00|763437.5|762437.5|764014.1|762014.1|764080.5|762508.4|763434.7|761969.6|39
1645088470000|2022-02-17 09:01:10|764006.8|762006.8|763850.9|761850.9|764016|762453.1|763390.4|761840.7|38
1645088480000|2022-02-17 09:01:20|763322.4|762322.4|763138.3|762138.3|763750.7|762354.5|763138.3|761745.8|38
1645088490000|2022-02-17 09:01:30|763138|762138|763923.1|761923.1|764002.5|762495.6|763054|761581.4|39
1645088500000|2022-02-17 09:01:40|763919.2|761919.2|763607.3|762607.3|764101|762611.6|763405.6|761877.2|39
1645088510000|2022-02-17 09:01:50|763591.1|762591.1|763603.4|762603.4|763935.9|762609.5|763440.3|761935|34
1645088520000|2022-02-17 09:02:00|763626|762626|763807.8|761807.8|763908.1|762638.4|763328.4|761807.8|38
1645088530000|2022-02-17 09:02:10|763280.2|762280.2|763004.2|762004.2|763772.8|762280.2|762972.6|761493.4|39
1645088540000|2022-02-17 09:02:20|763458.9|761458.9|763361.7|761361.7|763458.9|761964.4|762778.5|761250.7|40
1645088550000|2022-02-17 09:02:30|762871.1|761871.1|763648.3|761648.3|763648.3|762075.6|762867|761381.9|39
1645088560000|2022-02-17 09:02:40|763679.8|761679.8|763327.9|762327.9|763865.7|762329|763121.4|761599.6|40
1645088570000|2022-02-17 09:02:50|763330.2|762330.2|763536.4|762536.4|763931.1|762536.4|763256.3|761764.1|39
1645088580000|2022-02-17 09:03:00|763553.5|762553.5|763364.5|762364.5|764017.9|762575.5|763335.9|761853.9|40
1645088590000|2022-02-17 09:03:10|763368.2|762368.2|763938.3|761938.3|763938.3|762446.4|763285.9|761820.5|38
1645088600000|2022-02-17 09:03:20|763454.2|762454.2|763351.5|762351.5|763945.4|762484.1|763336.1|761823.4|40
1645088610000|2022-02-17 09:03:30|763818.8|761818.8|763076.2|762076.2|763818.8|762331|763053.2|761542.4|36
1645088620000|2022-02-17 09:03:40|763093.2|762093.2|762924.2|761924.2|763463.3|762098.1|762919.3|761463.3|40
1645088630000|2022-02-17 09:03:50|762919.4|761919.4|762962.2|761962.2|763107.1|762107.1|762881.2|761881.2|39
1645088640000|2022-02-17 09:04:00|762940.9|761940.9|763112.4|762112.4|763729|762263.9|762940.9|761729|39
1645088650000|2022-02-17 09:04:10|763120.5|762120.5|762952.9|761952.9|763127.4|762127.4|762950.7|761950.7|36
1645088660000|2022-02-17 09:04:20|762962.7|761962.7|762918.5|761918.5|763044.1|762044.1|762918.1|761918.1|37
1645088670000|2022-02-17 09:04:30|762911.5|761911.5|762834.2|761834.2|762933.8|761933.8|762800.5|761800.5|36
1645088680000|2022-02-17 09:04:40|762851.7|761851.7|762672.7|761672.7|762851.7|761851.7|762641.2|761641.2|37
1645088690000|2022-02-17 09:04:50|762640.4|761640.4|762655|761655|762745.5|761745.5|762630.7|761630.7|38
1645088700000|2022-02-17 09:05:00|762695.1|761695.1|762639.1|761639.1|762695.1|761695.1|762610|761610|39
1645088710000|2022-02-17 09:05:10|762641.2|761641.2|762650|761650|762671.7|761671.7|762598.3|761598.3|39
1645088720000|2022-02-17 09:05:20|762638.2|761638.2|763553.8|761553.8|763553.8|761748.1|762464.2|761344.2|38
1645088730000|2022-02-17 09:05:30|763519.1|761519.1|763739|761739|763786.8|761786.8|763512.5|761512.5|37
1645088740000|2022-02-17 09:05:40|763694.3|761694.3|763010.4|762010.4|763694.3|762194.6|762964.3|761499.4|38
1645088750000|2022-02-17 09:05:50|762974.7|761974.7|763613.3|761613.3|763650.3|762101.5|762952.8|761434.2|38
1645088760000|2022-02-17 09:06:00|763626.8|761626.8|763126.5|762126.5|763681.2|762171.9|763049.6|761539.5|40
1645088770000|2022-02-17 09:06:10|763105.4|762105.4|763488.7|761488.7|763635.6|762135.3|763105.4|761488.7|37
1645088780000|2022-02-17 09:06:20|763498.1|761498.1|762982.8|761982.8|763502.4|762004.9|762903.3|761381.1|36
1645088790000|2022-02-17 09:06:30|762990.4|761990.4|763147.4|762147.4|763621.7|762147.4|762950.1|761600.6|35
1645088800000|2022-02-17 09:06:40|763187.5|762187.5|763713.1|761713.1|763758.8|762287.7|763181.7|761666.5|36
1645088810000|2022-02-17 09:06:50|763688.9|761688.9|763153.2|762153.2|763729.2|762235.9|763137|761600.2|38
1645088820000|2022-02-17 09:07:00|763152.9|762152.9|763087.7|762087.7|763564.2|762152.9|763060|761563.3|37
1645088830000|2022-02-17 09:07:10|763078.1|762078.1|763123.1|762123.1|763123.1|762123.1|763066.2|762066.2|38
1645088840000|2022-02-17 09:07:20|763079.7|762079.7|763169.5|762169.5|763668.6|762180.7|763033.4|761550.8|39
1645088850000|2022-02-17 09:07:30|763230.5|762230.5|763436.5|762436.5|763539.1|762539.1|763156.2|762156.2|39
1645088860000|2022-02-17 09:07:40|763472.2|762472.2|763291.8|762291.8|763827.4|762491.7|763273.8|761827.4|40
1645088870000|2022-02-17 09:07:50|763301.3|762301.3|763238.4|762238.4|763714.5|762301.3|763094.7|761672.1|38
1645088880000|2022-02-17 09:08:00|763246.1|762246.1|763322.1|762322.1|763800.2|762330.8|763233.8|761766.1|39
1645088890000|2022-02-17 09:08:10|763330.1|762330.1|763509.3|762509.3|763955.1|762533.4|763277.2|761883.8|39
1645088900000|2022-02-17 09:08:20|763501.5|762501.5|763636.1|762636.1|763931.3|762656.6|763373.1|761853.5|39
1645088910000|2022-02-17 09:08:30|763630.3|762630.3|763711.3|762711.3|764107.9|762711.3|763555.1|762082.6|38
1645088920000|2022-02-17 09:08:40|763659.9|762659.9|763766.9|762766.9|763766.9|762766.9|763659.9|762659.9|38
1645088930000|2022-02-17 09:08:50|763768.8|762768.8|763810.6|762810.6|764249.5|762810.6|763748|762249.5|31
1645088940000|2022-02-17 09:09:00|763811.1|762811.1|763897.6|762897.6|763905.4|762905.4|763811.1|762811.1|37
1645088950000|2022-02-17 09:09:10|763895.4|762895.4|764846.2|762846.2|764846.2|763321.7|763893.6|762659.4|36
1645088960000|2022-02-17 09:09:20|764856.4|762856.4|764811.7|762811.7|764856.4|763230.7|764230.7|762699.7|40
1645088970000|2022-02-17 09:09:30|764307.4|763307.4|764806|763806|765365.4|763861.1|764307.4|762823.6|39
1645088980000|2022-02-17 09:09:40|765310.2|763310.2|764490.2|763490.2|765368.6|763778.8|764469.6|762966.5|40
1645088990000|2022-02-17 09:09:50|764446.1|763446.1|764449.2|763449.2|765023.7|763483.5|764378.1|762973|40
1645089000000|2022-02-17 09:10:00|764466.8|763466.8|765417.8|763417.8|765417.8|763919.7|764448.6|763393.9|40
1645089010000|2022-02-17 09:10:10|765425.5|763425.5|765530.6|763530.6|765536.9|763993.1|764955.5|763400|40
1645089020000|2022-02-17 09:10:20|765550.5|763550.5|765376.7|763376.7|765550.5|763992.2|764776|763290.5|40
1645089030000|2022-02-17 09:10:30|764877.8|763877.8|764992.9|763992.9|765437.3|764034|764877.8|763346.6|39
1645089040000|2022-02-17 09:10:40|765007.4|764007.4|764611.7|763611.7|765401.3|764007.4|764611.7|763401.3|40
1645089050000|2022-02-17 09:10:50|764602.7|763602.7|764917.1|762917.1|765068.1|763635.8|764524.1|762867.4|40
1645089060000|2022-02-17 09:11:00|764918.3|762918.3|764994|762994|765033.3|763033.3|764893.8|762893.8|39
1645089070000|2022-02-17 09:11:10|764997.1|762997.1|764753.1|762753.1|764997.1|762997.1|764682.5|762682.5|40
1645089080000|2022-02-17 09:11:20|764774.5|762774.5|764964|762964|764969.6|762969.6|764701.7|762701.7|40
1645089090000|2022-02-17 09:11:30|764971.3|762971.3|764890|762890|764990.9|762990.9|764850.5|762850.5|38
1645089100000|2022-02-17 09:11:40|764905.1|762905.1|764538.8|763538.8|765000|763538.8|764449.9|762805.8|39
1645089110000|2022-02-17 09:11:50|764564.4|763564.4|764408|763408|764642.6|763642.6|764399.3|763399.3|39
1645089120000|2022-02-17 09:12:00|764418.4|763418.4|764956.6|762956.6|765082|763602.2|764382|762956.6|37
1645089130000|2022-02-17 09:12:10|764412|763412|764288.4|763288.4|764951.5|763452.9|764274.8|762813.5|39
1645089140000|2022-02-17 09:12:20|764278.1|763278.1|764618.5|762618.5|764696.5|763278.1|764001.4|762519|39
1645089150000|2022-02-17 09:12:30|764606|762606|764336.7|763336.7|764807.9|763336.7|764048.4|762604.6|38
1645089160000|2022-02-17 09:12:40|764333.5|763333.5|764652.6|763652.6|765093.1|763667.2|764255.6|763093.1|38
1645089170000|2022-02-17 09:12:50|764647.5|763647.5|765040.5|763040.5|765051.6|763647.5|764465.1|763029.5|38
1645089180000|2022-02-17 09:13:00|765061.8|763061.8|764852.4|763852.4|765208.4|763856.6|764562.4|763061.8|40
1645089190000|2022-02-17 09:13:10|764841.8|763841.8|764822|763822|764889.3|763889.3|764750.2|763750.2|37
1645089200000|2022-02-17 09:13:20|764831.3|763831.3|764691.1|763691.1|764844.9|763844.9|764684.3|763684.3|36
1645089210000|2022-02-17 09:13:30|764678.5|763678.5|764678.1|763678.1|764694.8|763694.8|764653.4|763653.4|35
1645089220000|2022-02-17 09:13:40|764681.9|763681.9|764813.1|763813.1|764816.8|763816.8|764669.9|763669.9|37
1645089230000|2022-02-17 09:13:50|764796.8|763796.8|764412.9|762412.9|764857|763857|763987.3|762412.9|40
1645089240000|2022-02-17 09:14:00|764412.1|762412.1|764029.8|763029.8|764506.4|763067.9|763934.6|762412.1|38
1645089250000|2022-02-17 09:14:10|764017.5|763017.5|764184|763184|764275.3|763275.3|764011.4|763011.4|40
1645089260000|2022-02-17 09:14:20|764199.1|763199.1|763922.9|762922.9|764209.8|763209.8|763921.1|762921.1|38
1645089270000|2022-02-17 09:14:30|763952.1|762952.1|763789.3|762789.3|764286.2|763013.2|763789.3|762285.6|40
1645089280000|2022-02-17 09:14:40|763786.8|762786.8|763784.9|762784.9|763913.7|762913.7|763740|762740|38
1645089290000|2022-02-17 09:14:50|763774|762774|763948.7|762948.7|764465.2|763015|763746.8|762455.5|39
1645089300000|2022-02-17 09:15:00|764452.4|762452.4|764015.1|763015.1|764609.9|763105.1|763939.5|762446.6|39
1645089310000|2022-02-17 09:15:10|763946.8|762946.8|763948|762948|764093.8|763093.8|763926.5|762926.5|36
1645089320000|2022-02-17 09:15:20|763957.2|762957.2|763905.5|762905.5|764073.5|763073.5|763905.5|762905.5|37
1645089330000|2022-02-17 09:15:30|763914.9|762914.9|764101.3|763101.3|764208.4|763208.4|763904.1|762904.1|37
1645089340000|2022-02-17 09:15:40|764120.3|763120.3|764509.4|763509.4|764966.6|763510.6|764115.2|762792.3|37
1645089350000|2022-02-17 09:15:50|764489.6|763489.6|764590.9|763590.9|765059.5|763598.9|764438.8|763057.8|37
1645089360000|2022-02-17 09:16:00|764626.1|763626.1|764593.6|763593.6|765150.5|763661.1|764571.7|763109.5|36
1645089370000|2022-02-17 09:16:10|764597.8|763597.8|764553.1|763553.1|764602.1|763602.1|764549.3|763549.3|35
1645089380000|2022-02-17 09:16:20|764557.1|763557.1|764547.5|763547.5|764560.2|763560.2|764530.1|763530.1|31
1645089390000|2022-02-17 09:16:30|764550.3|763550.3|764448.6|763448.6|764550.6|763550.6|764448.6|763448.6|32
1645089400000|2022-02-17 09:16:40|764413.2|763413.2|764574.3|763574.3|764600.6|763600.6|764407.4|763407.4|37
1645089410000|2022-02-17 09:16:50|764574.6|763574.6|764582|763582|764610|763610|764532.4|763532.4|36
1645089420000|2022-02-17 09:17:00|764663.7|763663.7|764554.6|763554.6|765163.9|763714.4|764554.6|763163.9|37
1645089430000|2022-02-17 09:17:10|764572|763572|764615.3|763615.3|765116.9|763635.3|764572|763100.8|36
1645089440000|2022-02-17 09:17:20|764603.1|763603.1|764557|763557|764628.5|763628.5|764557|763557|32
1645089450000|2022-02-17 09:17:30|764558.1|763558.1|764565|763565|764601.6|763601.6|764548.2|763548.2|36
1645089460000|2022-02-17 09:17:40|764577.7|763577.7|764306.6|763306.6|764577.7|763577.7|764286.9|763286.9|39
1645089470000|2022-02-17 09:17:50|764291.6|763291.6|764536.4|763536.4|765016.8|763536.7|764291.6|762934.6|38
1645089480000|2022-02-17 09:18:00|765024.2|763024.2|765052.1|763052.1|765091.8|763575.7|764558.9|763021.6|37
1645089490000|2022-02-17 09:18:10|765038.3|763038.3|764580|763580|765082.8|763587.3|764555.5|763038.3|40
1645089500000|2022-02-17 09:18:20|764579.5|763579.5|764765.8|763765.8|765266.1|763790.1|764545.4|763266.1|37
1645089510000|2022-02-17 09:18:30|764601.8|763601.8|765030.9|763030.9|765102.2|763601.8|764509.1|763030.9|37
1645089520000|2022-02-17 09:18:40|765012.9|763012.9|765262.2|763262.2|765263.6|763718.6|764422.2|762925.6|39
1645089530000|2022-02-17 09:18:50|765287.6|763287.6|764796.4|763796.4|765328.7|763856.3|764717|763227|38
1645089540000|2022-02-17 09:19:00|764793.8|763793.8|764984|762984|765318.5|763869.7|764760.8|762984|37
1645089550000|2022-02-17 09:19:10|764979.8|762979.8|764953|762953|765000|763443.6|764401.8|762888.1|36
1645089560000|2022-02-17 09:19:20|764946.7|762946.7|764904|762904|764966.3|763446.8|764439.4|762904|37
1645089570000|2022-02-17 09:19:30|764448.1|763448.1|764461.5|763461.5|764991.1|763477.7|764432.2|762964.7|36
1645089580000|2022-02-17 09:19:40|764454.3|763454.3|764672.3|762672.3|764679.6|763454.3|763950.6|762410.1|38
1645089590000|2022-02-17 09:19:50|764648.5|762648.5|764206.2|763206.2|764732.5|763346.1|764180.8|762648.2|38
1645089600000|2022-02-17 09:20:00|764188|763188|765207.8|763207.8|765236.4|763626.5|764130.5|762682|39
1645089610000|2022-02-17 09:20:10|765264.1|763264.1|764633.5|763633.5|765273.1|763758.7|764630.7|763243.5|40
1645089620000|2022-02-17 09:20:20|764634.5|763634.5|764715.9|762715.9|764755.1|763634.5|764392.5|762707.7|36
1645089630000|2022-02-17 09:20:30|764704|762704|764157.7|763157.7|764710.9|763166.5|764143.1|762613.3|37
1645089640000|2022-02-17 09:20:40|764159.4|763159.4|764743.5|762743.5|764746.2|763252.4|764156.9|762681.8|30
1645089650000|2022-02-17 09:20:50|764231.4|763231.4|764212.2|763212.2|764723.4|763231.4|764167.2|762702.7|37
1645089660000|2022-02-17 09:21:00|764217.4|763217.4|764195.9|763195.9|764218.3|763218.3|764130.4|763130.4|32
1645089670000|2022-02-17 09:21:10|764196.5|763196.5|764104.9|763104.9|764205|763205|764092.1|763092.1|32
1645089680000|2022-02-17 09:21:20|764099.1|763099.1|764208.1|763208.1|764306.2|763306.2|764099.1|763099.1|36
1645089690000|2022-02-17 09:21:30|764205.2|763205.2|764191.9|763191.9|764212.9|763212.9|764187.6|763187.6|32
1645089700000|2022-02-17 09:21:40|764199.8|763199.8|764002.9|763002.9|764217.5|763217.5|764002.9|763002.9|34
1645089710000|2022-02-17 09:21:50|764029.5|763029.5|763880.3|762880.3|764041.5|763041.5|763784.9|762784.9|34
1645089720000|2022-02-17 09:22:00|763884|762884|764040.9|763040.9|764066|763066|763852.2|762852.2|35
1645089730000|2022-02-17 09:22:10|764028.6|763028.6|763971.7|762971.7|764028.6|763028.6|763880.7|762880.7|36
1645089740000|2022-02-17 09:22:20|763954.4|762954.4|763847|762847|763980.5|762980.5|763847|762847|30
1645089750000|2022-02-17 09:22:30|763867.3|762867.3|763741.4|762741.4|763889.8|762889.8|763741.4|762741.4|34
1645089760000|2022-02-17 09:22:40|763754.1|762754.1|763466.4|762466.4|763767.6|762767.6|763444.1|762444.1|37
1645089770000|2022-02-17 09:22:50|763948.4|761948.4|763616.1|762616.1|763957.2|762684.7|763453|761948.4|39
1645089780000|2022-02-17 09:23:00|763615.9|762615.9|763708.3|761708.3|763708.3|762656.2|763194.1|761708.3|37
1645089790000|2022-02-17 09:23:10|763715.5|761715.5|763080.8|762080.8|763744.5|762235|763015.7|761520.4|38
1645089800000|2022-02-17 09:23:20|763561.8|761561.8|763033|762033|763693|762164.9|763023.4|761549.8|38
1645089810000|2022-02-17 09:23:30|763563.1|761563.1|763798.8|761798.8|763829.2|762236.2|763007.2|761524.6|40
1645089820000|2022-02-17 09:23:40|763840.1|761840.1|763240.1|762240.1|763852.5|762317.2|763240.1|761757.6|35
1645089830000|2022-02-17 09:23:50|763758.9|761758.9|763228.9|762228.9|763773.9|762298.9|763217.5|761745.4|35
1645089840000|2022-02-17 09:24:00|763228.5|762228.5|763118.9|762118.9|763725.7|762241|763102.4|761635.6|36
1645089850000|2022-02-17 09:24:10|763138.5|762138.5|763085.5|762085.5|763203.7|762203.7|763085.5|762085.5|36
1645089860000|2022-02-17 09:24:20|763604.6|761604.6|763105.7|762105.7|763604.6|762109.4|763033.1|761604.6|36
1645089870000|2022-02-17 09:24:30|763108.5|762108.5|762851.5|761851.5|763413|762108.5|762842.6|761359.6|40
1645089880000|2022-02-17 09:24:40|762859.9|761859.9|762880.2|761880.2|762939.3|761939.3|762844.1|761844.1|36
1645089890000|2022-02-17 09:24:50|762881.9|761881.9|762887.8|761887.8|763398.2|761903.5|762831.2|761363.7|40
1645089900000|2022-02-17 09:25:00|762862|761862|762718.9|761718.9|763361.7|761888.9|762701.6|761361.7|36
1645089910000|2022-02-17 09:25:10|762761|761761|762819.5|761819.5|763350.6|761819.9|762761|761336.2|32
1645089920000|2022-02-17 09:25:20|762829.6|761829.6|762929.2|761929.2|762998.5|761998.5|762803.8|761803.8|40
1645089930000|2022-02-17 09:25:30|762937.3|761937.3|762804.9|761804.9|762937.3|761937.3|762664.4|761664.4|37
1645089940000|2022-02-17 09:25:40|762797.5|761797.5|762731.2|761731.2|762880.7|761880.7|762705.4|761705.4|37
1645089950000|2022-02-17 09:25:50|762733.6|761733.6|762831.7|761831.7|762932.9|761932.9|762713.8|761713.8|35
1645089960000|2022-02-17 09:26:00|762839.3|761839.3|762880.4|761880.4|762916.6|761916.6|762830.2|761830.2|36
1645089970000|2022-02-17 09:26:10|762877.3|761877.3|763377.4|761377.4|763377.4|761986.3|762787.9|761328.7|38
1645089980000|2022-02-17 09:26:20|762911.8|761911.8|763070.7|762070.7|763070.7|762070.7|762911.8|761911.8|35
1645089990000|2022-02-17 09:26:30|763053.9|762053.9|763071.5|762071.5|763080.2|762080.2|763025.9|762025.9|35
1645090000000|2022-02-17 09:26:40|763078|762078|763021.2|762021.2|763078|762078|763021.2|762021.2|33
1645090010000|2022-02-17 09:26:50|763032.3|762032.3|762980.8|761980.8|763055.4|762055.4|762945.7|761945.7|27
1645090020000|2022-02-17 09:27:00|762970.9|761970.9|763062.5|762062.5|763066.2|762066.2|762970.9|761970.9|37
1645090030000|2022-02-17 09:27:10|763044.8|762044.8|763014.2|762014.2|763055.4|762055.4|763014.2|762014.2|33
1645090040000|2022-02-17 09:27:20|763012.9|762012.9|763042.3|762042.3|763046.8|762046.8|763012.9|762012.9|28
1645090050000|2022-02-17 09:27:30|763045.3|762045.3|762935.6|761935.6|763343.2|762048.5|762578.4|761133.1|35
1645090060000|2022-02-17 09:27:40|762998.4|761998.4|762969.1|761969.1|763725.1|762229.4|762949.8|761674|38
1645090070000|2022-02-17 09:27:50|762952|761952|763438.6|761438.6|763441.6|761988.3|762581.6|761091.5|37
1645090080000|2022-02-17 09:28:00|763452.8|761452.8|763266|761266|763454.4|761915.1|762743.7|761236.4|34
1645090090000|2022-02-17 09:28:10|762783.2|761783.2|762860.4|761860.4|763270.9|761912.3|762747|761258.7|38
1645090100000|2022-02-17 09:28:20|762872.3|761872.3|762839.2|761839.2|762880.5|761880.5|762730.8|761730.8|35
1645090110000|2022-02-17 09:28:30|762837.4|761837.4|762772.1|761772.1|762837.5|761837.5|762769.4|761769.4|34
1645090120000|2022-02-17 09:28:40|762781.8|761781.8|762794.2|761794.2|762817.4|761817.4|762770|761770|32
1645090130000|2022-02-17 09:28:50|762778.8|761778.8|762767|761767|762792.8|761792.8|762749.4|761749.4|34
1645090140000|2022-02-17 09:29:00|762768.9|761768.9|762852.7|761852.7|762889.5|761889.5|762758.8|761758.8|35
1645090150000|2022-02-17 09:29:10|762859|761859|762846.8|761846.8|762871.3|761871.3|762819.2|761819.2|32
1645090160000|2022-02-17 09:29:20|762834.4|761834.4|762734.7|761734.7|762854.4|761854.4|762709.8|761709.8|37
1645090170000|2022-02-17 09:29:30|762732.9|761732.9|762671.3|761671.3|763096|761738.5|762365.4|761035.4|39
1645090180000|2022-02-17 09:29:40|762673.6|761673.6|762619|761619|762688.7|761688.7|762565.6|761565.6|38
1645090190000|2022-02-17 09:29:50|762611.8|761611.8|762611.4|761611.4|762636.3|761636.3|762575.6|761575.6|30
1645090200000|2022-02-17 09:30:00|762612.2|761612.2|762650.9|761650.9|762754.9|761754.9|762600.4|761600.4|30
1645090210000|2022-02-17 09:30:10|762644.1|761644.1|762662.3|761662.3|762715.9|761715.9|762644.1|761644.1|37
1645090220000|2022-02-17 09:30:20|762632.8|761632.8|762643.2|761643.2|762680.4|761680.4|762627.1|761627.1|29
1645090230000|2022-02-17 09:30:30|762650.6|761650.6|762608.1|761608.1|762685.8|761685.8|762602.8|761602.8|33
1645090240000|2022-02-17 09:30:40|762611.5|761611.5|762275.4|761275.4|762622.7|761622.7|762275.4|761275.4|38
1645090250000|2022-02-17 09:30:50|762283.4|761283.4|762275.7|761275.7|762352.6|761352.6|762260.9|761260.9|37
1645090260000|2022-02-17 09:31:00|762261.6|761261.6|762332.7|761332.7|762351.9|761351.9|762261.6|761261.6|38
1645090270000|2022-02-17 09:31:10|762323.7|761323.7|762530.2|761530.2|762598.4|761598.4|762262.4|761262.4|39
1645090280000|2022-02-17 09:31:20|762527|761527|762496|761496|763025|761563.8|762463.8|761025|38
1645090290000|2022-02-17 09:31:30|762493.1|761493.1|762454.3|761454.3|762493.1|761493.1|762423|761423|35
1645090300000|2022-02-17 09:31:40|762442.1|761442.1|762442.8|761442.8|762449.6|761449.6|762426.5|761426.5|32
1645090310000|2022-02-17 09:31:50|762438.1|761438.1|762544.2|761544.2|762624.3|761624.3|762433.6|761433.6|40
1645090320000|2022-02-17 09:32:00|762546.5|761546.5|762546.9|761546.9|762551.5|761551.5|762515.7|761515.7|31
1645090330000|2022-02-17 09:32:10|762545.6|761545.6|762482|761482|762618.5|761618.5|762482|761482|34
1645090340000|2022-02-17 09:32:20|762487.9|761487.9|762540.6|761540.6|762574.9|761574.9|762487.9|761487.9|36
1645090350000|2022-02-17 09:32:30|762542.9|761542.9|762554.8|761554.8|762594.3|761594.3|762536.4|761536.4|36
1645090360000|2022-02-17 09:32:40|763079.5|761079.5|762469.3|761469.3|763079.5|761551.1|762452.4|761079.5|33
1645090370000|2022-02-17 09:32:50|762459.5|761459.5|762337|761337|762471.3|761471.3|762324.8|761324.8|39
1645090380000|2022-02-17 09:33:00|762320.4|761320.4|762301.1|761301.1|762324.3|761324.3|762234.2|761234.2|35
1645090390000|2022-02-17 09:33:10|762287.4|761287.4|762290.6|761290.6|762378.8|761378.8|762269.3|761269.3|38
1645090400000|2022-02-17 09:33:20|762297|761297|762249.8|761249.8|762297|761297|762228.5|761228.5|37
1645090410000|2022-02-17 09:33:30|762255.2|761255.2|762046.4|761046.4|762561.8|761257.4|762023.4|760561.8|35
1645090420000|2022-02-17 09:33:40|762046.2|761046.2|762583.8|760583.8|762594.9|761128.2|762007.6|760562|38
1645090430000|2022-02-17 09:33:50|762577.2|760577.2|762373.9|761373.9|762577.2|761402.5|762077.8|760577.2|37
1645090440000|2022-02-17 09:34:00|762378.6|761378.6|762553.4|761553.4|762579|761579|762378.6|761378.6|33
1645090450000|2022-02-17 09:34:10|762554.5|761554.5|762553.9|761553.9|762567.4|761567.4|762530.5|761530.5|34
1645090460000|2022-02-17 09:34:20|762560.2|761560.2|762342.2|761342.2|762566.7|761566.7|762342.2|761342.2|34
1645090470000|2022-02-17 09:34:30|762336.3|761336.3|762560.1|761560.1|762605.3|761605.3|762254.9|761254.9|37
1645090480000|2022-02-17 09:34:40|762558.5|761558.5|762590.9|761590.9|763108.7|761598.7|762506.5|761108.7|35
1645090490000|2022-02-17 09:34:50|762600.6|761600.6|762253.1|761253.1|762734|761617|762178.4|760734|38
1645090500000|2022-02-17 09:35:00|762280.2|761280.2|762189.1|761189.1|762876.8|761398.1|762182.5|760837.8|35
1645090510000|2022-02-17 09:35:10|762133.2|761133.2|762225.4|761225.4|762246.5|761246.5|762133.2|761133.2|37
1645090520000|2022-02-17 09:35:20|762216.7|761216.7|762286.5|761286.5|762286.5|761286.5|762083.9|761083.9|35
1645090530000|2022-02-17 09:35:30|762298.9|761298.9|762322|761322|762363.2|761363.2|762260|761260|33
1645090540000|2022-02-17 09:35:40|762326.2|761326.2|762313.5|761313.5|762881|761388.5|762279.6|760869|35
1645090550000|2022-02-17 09:35:50|762328.5|761328.5|762387.8|761387.8|762407.9|761407.9|762259|761259|36
1645090560000|2022-02-17 09:36:00|762372.9|761372.9|762307.1|761307.1|762381.7|761381.7|762252.7|761252.7|36
1645090570000|2022-02-17 09:36:10|762306.6|761306.6|762311.5|761311.5|762320.8|761320.8|762248.6|761248.6|33
1645090580000|2022-02-17 09:36:20|762310.9|761310.9|762307.8|761307.8|762367.3|761367.3|762210.4|761210.4|32
1645090590000|2022-02-17 09:36:30|762316.9|761316.9|762305.4|761305.4|762339.4|761339.4|762253.6|761253.6|31
1645090600000|2022-02-17 09:36:40|762317.5|761317.5|762316.7|761316.7|762328.2|761328.2|762264.2|761264.2|33
1645090610000|2022-02-17 09:36:50|762315.1|761315.1|762331.1|761331.1|762338.7|761338.7|762307.4|761307.4|25
1645090620000|2022-02-17 09:37:00|762333.9|761333.9|762338.9|761338.9|762350|761350|762308.8|761308.8|31
1645090630000|2022-02-17 09:37:10|762326.9|761326.9|762328.3|761328.3|762362.4|761362.4|762262.2|761262.2|31
1645090640000|2022-02-17 09:37:20|762333.4|761333.4|762328.9|761328.9|762371.6|761371.6|762309.8|761309.8|27
1645090650000|2022-02-17 09:37:30|762335|761335|762321.2|761321.2|762359.8|761359.8|762297.1|761297.1|30
1645090660000|2022-02-17 09:37:40|762336.7|761336.7|762308.2|761308.2|762365.8|761365.8|762294.9|761294.9|29
1645090670000|2022-02-17 09:37:50|762311.4|761311.4|762304.2|761304.2|762322.5|761322.5|762267.1|761267.1|34
1645090680000|2022-02-17 09:38:00|762301.8|761301.8|762299.2|761299.2|762345.3|761345.3|762271.1|761271.1|34
1645090690000|2022-02-17 09:38:10|762308|761308|762306.3|761306.3|762333|761333|762299.3|761299.3|29
1645090700000|2022-02-17 09:38:20|762289.2|761289.2|762305.1|761305.1|762337|761337|762289.2|761289.2|28
1645090710000|2022-02-17 09:38:30|762301.4|761301.4|762302.9|761302.9|762333.2|761333.2|762288.8|761288.8|29
1645090720000|2022-02-17 09:38:40|762304.5|761304.5|762333.5|761333.5|762355.9|761355.9|762301.1|761301.1|34
1645090730000|2022-02-17 09:38:50|762336.3|761336.3|762336.2|761336.2|762344.5|761344.5|762317.6|761317.6|25
1645090740000|2022-02-17 09:39:00|762326.2|761326.2|762332.5|761332.5|762351.5|761351.5|762309.6|761309.6|29
1645090750000|2022-02-17 09:39:10|762333.3|761333.3|762325.1|761325.1|762333.5|761333.5|762316.4|761316.4|27
1645090760000|2022-02-17 09:39:20|762324.6|761324.6|762542.3|761542.3|762559.3|761559.3|762324.6|761324.6|33
1645090770000|2022-02-17 09:39:30|762538.6|761538.6|762543.8|761543.8|762547.1|761547.1|762498.9|761498.9|37
1645090780000|2022-02-17 09:39:40|762538.5|761538.5|762915.1|761915.1|763372.5|761918.9|762538.5|761372.5|34
1645090790000|2022-02-17 09:39:50|762888.6|761888.6|762949.3|761949.3|762963.3|761963.3|762877.9|761877.9|38
1645090800000|2022-02-17 09:40:00|762996.6|761996.6|762825.3|761825.3|763009|762009|762790.1|761790.1|38
1645090810000|2022-02-17 09:40:10|762828.5|761828.5|762848.6|761848.6|762892|761892|762818.9|761818.9|37
1645090820000|2022-02-17 09:40:20|762853.3|761853.3|762634.5|761634.5|762869.2|761869.2|762611.8|761611.8|39
1645090830000|2022-02-17 09:40:30|762644.9|761644.9|762537.6|761537.6|762679.5|761679.5|762532.9|761532.9|38
1645090840000|2022-02-17 09:40:40|762544.5|761544.5|762578.2|761578.2|762584.6|761584.6|762504.4|761504.4|34
1645090850000|2022-02-17 09:40:50|763085.1|761085.1|762565.9|761565.9|763085.1|761604.2|762545.3|761079.8|34
1645090860000|2022-02-17 09:41:00|762570.9|761570.9|762512.6|761512.6|762570.9|761570.9|762504.4|761504.4|34
1645090870000|2022-02-17 09:41:10|762512|761512|762380.5|761380.5|762541.6|761541.6|762380.5|761380.5|39
1645090880000|2022-02-17 09:41:20|762381.8|761381.8|762315.7|761315.7|762383.6|761383.6|762314.3|761314.3|36
1645090890000|2022-02-17 09:41:30|762314.2|761314.2|762019.1|761019.1|762376.8|761376.8|762019.1|761019.1|35
1645090900000|2022-02-17 09:41:40|762034.5|761034.5|762021.8|761021.8|762081.6|761081.6|762004.2|761004.2|37
1645090910000|2022-02-17 09:41:50|762011.9|761011.9|761434|760434|762129.4|761050.3|761432|760125.5|40
1645090920000|2022-02-17 09:42:00|761437.4|760437.4|761700.1|759700.1|761895.5|760464.4|761184|759700.1|39
1645090930000|2022-02-17 09:42:10|761169|760169|761155.5|760155.5|761702.7|760221|761125.8|759656.2|37
1645090940000|2022-02-17 09:42:20|761142.7|760142.7|761505.1|759505.1|761622.9|760199.1|760994.7|759505.1|40
1645090950000|2022-02-17 09:42:30|761021.1|760021.1|761012.2|760012.2|761506.4|760122.5|760991.6|759505.6|39
1645090960000|2022-02-17 09:42:40|761017.5|760017.5|761189.1|760189.1|761192.4|760192.4|761015.3|760015.3|38
1645090970000|2022-02-17 09:42:50|761183|760183|762298.5|760298.5|762298.5|760771|761168.8|760164|40
1645090980000|2022-02-17 09:43:00|761749.4|760749.4|761634.8|760634.8|761765.2|760765.2|761628.5|760628.5|38
1645090990000|2022-02-17 09:43:10|761636.6|760636.6|761612.7|760612.7|761982|760636.6|761427.6|759960.8|39
1645091000000|2022-02-17 09:43:20|761619.1|760619.1|761697.4|760697.4|762225.1|760742.7|761573.5|760166|40
1645091010000|2022-02-17 09:43:30|761710.2|760710.2|761665.9|760665.9|762228.7|760793.7|761608.3|760121.6|39
1645091020000|2022-02-17 09:43:40|761683.3|760683.3|761634.4|760634.4|761811.2|760811.2|761584.5|760584.5|38
1645091030000|2022-02-17 09:43:50|761636.8|760636.8|761597.9|760597.9|761641.7|760641.7|761558.7|760558.7|35
1645091040000|2022-02-17 09:44:00|761561.2|760561.2|762046.6|760046.6|762054.2|760561.2|761516.5|760016|38
1645091050000|2022-02-17 09:44:10|762044.1|760044.1|761547.7|760547.7|762096|760601.9|761541.9|760031.7|36
1645091060000|2022-02-17 09:44:20|761530.6|760530.6|761496.6|760496.6|761565.2|760565.2|761464|760464|38
1645091070000|2022-02-17 09:44:30|761520.2|760520.2|761517.9|760517.9|761543.7|760543.7|761483.3|760483.3|38
1645091080000|2022-02-17 09:44:40|761518.9|760518.9|761439.1|759439.1|761525.8|760525.8|760925.3|759436.7|38
1645091090000|2022-02-17 09:44:50|760946.7|759946.7|761023.5|760023.5|761655.6|760040.2|760938.1|759454.3|40
1645091100000|2022-02-17 09:45:00|761034.4|760034.4|761714.7|759714.7|761756.2|760067.8|760977.6|759482.3|39
1645091110000|2022-02-17 09:45:10|761826.9|759826.9|761993.4|759993.4|762195.4|760195.4|761826.9|759826.9|40
1645091120000|2022-02-17 09:45:20|761853.3|759853.3|761753.5|759753.5|761869.9|759869.9|761694.9|759694.9|39
1645091130000|2022-02-17 09:45:30|761753.1|759753.1|761663.7|759663.7|761862.8|759862.8|761635.1|759635.1|39
1645091140000|2022-02-17 09:45:40|761681.1|759681.1|761597.7|759597.7|761714|759714|761581.3|759581.3|37
1645091150000|2022-02-17 09:45:50|761595|759595|761674.2|759674.2|761775.2|759775.2|761595|759595|40
1645091160000|2022-02-17 09:46:00|761690.3|759690.3|761666.9|759666.9|761748.7|759748.7|761653.7|759653.7|36
1645091170000|2022-02-17 09:46:10|761659.7|759659.7|761091.2|760091.2|761718.6|760128.8|761071.5|759582.2|39
1645091180000|2022-02-17 09:46:20|761092|760092|761164|760164|761604.2|760184.1|761070.2|759570.3|39
1645091190000|2022-02-17 09:46:30|761145.1|760145.1|760998.3|759998.3|761661.7|760204.6|760989.8|759578.3|40
1645091200000|2022-02-17 09:46:40|761008.1|760008.1|760819.1|759819.1|761029.3|760029.3|760819.1|759819.1|39
1645091210000|2022-02-17 09:46:50|760624.7|759624.7|761221.1|759221.1|761317.9|759734.3|760624.7|759162.4|40
1645091220000|2022-02-17 09:47:00|761220.2|759220.2|761053.7|760053.7|761418.6|760053.7|761032.5|759164.2|40
1645091230000|2022-02-17 09:47:10|761067.4|760067.4|761105.8|760105.8|761594.4|760173.1|760873.1|759573.5|40
1645091240000|2022-02-17 09:47:20|761124.6|760124.6|761105|760105|761629.8|760174.1|760910.1|759629.8|39
1645091250000|2022-02-17 09:47:30|761101.7|760101.7|761428.3|759428.3|761449|760101.9|760934.6|759372.8|36
1645091260000|2022-02-17 09:47:40|761398.1|759398.1|761504.3|759504.3|761518.1|760022.1|760917.8|759398.1|36
1645091270000|2022-02-17 09:47:50|761521.4|759521.4|761580.7|759580.7|761581.1|760049.2|760997.9|759521.4|36
1645091280000|2022-02-17 09:48:00|761065.9|760065.9|761113.3|760113.3|761584.8|760143.1|760998.5|759562.6|37
1645091290000|2022-02-17 09:48:10|761124.8|760124.8|761484.6|759484.6|761508.7|760190.6|761008.9|759484.6|40
1645091300000|2022-02-17 09:48:20|761484.9|759484.9|761023.4|760023.4|761485.8|760023.4|760970.2|759440|37
1645091310000|2022-02-17 09:48:30|761056.3|760056.3|761811.5|759811.5|761820.7|760294|761025.5|759506.1|39
1645091320000|2022-02-17 09:48:40|761811.3|759811.3|761341.4|760341.4|761836.9|760376.9|761282.6|759805|38
1645091330000|2022-02-17 09:48:50|761318.4|760318.4|761407.2|760407.2|761407.3|760407.3|761318.4|760318.4|35
1645091340000|2022-02-17 09:49:00|761420.1|760420.1|761257|760257|761786.6|760420.3|761177.8|759744.7|38
1645091350000|2022-02-17 09:49:10|761273.4|760273.4|761640.6|759640.6|761657.9|760276|761097.1|759640.6|37
1645091360000|2022-02-17 09:49:20|761674.5|759674.5|760995.2|759995.2|761710.5|760137.1|760959.3|759666.6|39
1645091370000|2022-02-17 09:49:30|760968.6|759968.6|761172.9|760172.9|761676|760192.4|760968.6|759655.7|39
1645091380000|2022-02-17 09:49:40|761177.8|760177.8|761135.1|760135.1|761178.1|760178.1|761093.1|760093.1|32
1645091390000|2022-02-17 09:49:50|761133.3|760133.3|761155.7|760155.7|761705.3|760217.2|761119.6|759705.3|37
1645091400000|2022-02-17 09:50:00|761162|760162|761278.7|760278.7|761278.7|760278.7|761120.4|760120.4|38
1645091410000|2022-02-17 09:50:10|761281|760281|761263.3|760263.3|761731.5|760281|761182.2|759731.5|36
1645091420000|2022-02-17 09:50:20|761266.5|760266.5|761146.3|760146.3|761292.4|760292.4|761146.3|760146.3|38
1645091430000|2022-02-17 09:50:30|761142.2|760142.2|760946.6|759946.6|761146.9|760146.9|760914.5|759914.5|35
1645091440000|2022-02-17 09:50:40|760943.9|759943.9|760803.4|759803.4|760947.7|759947.7|760803.4|759803.4|38
1645091450000|2022-02-17 09:50:50|760773.3|759773.3|760788|759788|760795.6|759795.6|760760|759760|38
1645091460000|2022-02-17 09:51:00|760792.9|759792.9|760934.5|759934.5|760934.5|759934.5|760740.5|759740.5|40
1645091470000|2022-02-17 09:51:10|760976.8|759976.8|761011.2|760011.2|761033|760033|760917.6|759917.6|39
1645091480000|2022-02-17 09:51:20|761005.7|760005.7|761112.8|760112.8|761143.2|760143.2|760958.7|759958.7|38
1645091490000|2022-02-17 09:51:30|761140|760140|761096.4|760096.4|761142.3|760142.3|761038.9|760038.9|39
1645091500000|2022-02-17 09:51:40|761098.4|760098.4|761011.3|760011.3|761106.3|760106.3|760994.7|759994.7|36
1645091510000|2022-02-17 09:51:50|760987.7|759987.7|760947|759947|761001.8|760001.8|760932.8|759932.8|36
1645091520000|2022-02-17 09:52:00|760970|759970|760960.8|759960.8|760983.4|759983.4|760919.8|759919.8|33
1645091530000|2022-02-17 09:52:10|760955.7|759955.7|760866.6|759866.6|760960.9|759960.9|760813.3|759813.3|36
1645091540000|2022-02-17 09:52:20|760876.3|759876.3|760715.5|759715.5|760904.1|759904.1|760712.2|759712.2|34
1645091550000|2022-02-17 09:52:30|760698|759698|760629.1|759629.1|760698|759698|760619.1|759619.1|39
1645091560000|2022-02-17 09:52:40|760626.4|759626.4|760663.4|759663.4|760687.4|759687.4|760625.3|759625.3|37
1645091570000|2022-02-17 09:52:50|760655.5|759655.5|760512.9|759512.9|760691.7|759691.7|760413.1|759413.1|40
1645091580000|2022-02-17 09:53:00|760532.2|759532.2|760610.3|759610.3|761056.9|759615.5|760497|759056.9|40
1645091590000|2022-02-17 09:53:10|760593.8|759593.8|760489.2|759489.2|760593.8|759593.8|760439.2|759439.2|38
1645091600000|2022-02-17 09:53:20|760480.7|759480.7|760312.9|759312.9|760530.1|759530.1|760307.7|759307.7|38
1645091610000|2022-02-17 09:53:30|760314.9|759314.9|760380.5|759380.5|760380.5|759380.5|760145.5|759145.5|37
1645091620000|2022-02-17 09:53:40|760373.3|759373.3|760338.4|759338.4|760444.2|759444.2|760324.7|759324.7|37
1645091630000|2022-02-17 09:53:50|760345.8|759345.8|760426.8|759426.8|760448.8|759448.8|760345.8|759345.8|34
1645091640000|2022-02-17 09:54:00|760426.5|759426.5|760490.4|759490.4|760636.1|759636.1|760412.4|759412.4|40
1645091650000|2022-02-17 09:54:10|760485.7|759485.7|760565.7|759565.7|760617.6|759617.6|760472.4|759472.4|39
1645091660000|2022-02-17 09:54:20|760548.7|759548.7|760664.3|759664.3|760679|759679|760498.1|759498.1|39
1645091670000|2022-02-17 09:54:30|760659.3|759659.3|760690.9|759690.9|760777.5|759777.5|760659.3|759659.3|39
1645091680000|2022-02-17 09:54:40|760683.6|759683.6|760651.3|759651.3|760705.3|759705.3|760625.5|759625.5|37
1645091690000|2022-02-17 09:54:50|760642.1|759642.1|760599.4|759599.4|760642.1|759642.1|760596|759596|38
1645091700000|2022-02-17 09:55:00|760609.9|759609.9|760343.1|759343.1|760686.8|759686.8|760271.4|759271.4|38
1645091710000|2022-02-17 09:55:10|760346.9|759346.9|760197|759197|760346.9|759346.9|760159.3|759159.3|38
1645091720000|2022-02-17 09:55:20|760201.2|759201.2|760382.2|758382.2|760382.2|759201.2|759744.2|758371.7|39
1645091730000|2022-02-17 09:55:30|760384.1|758384.1|759886|758886|760615.1|759090|759880.3|758384.1|40
1645091740000|2022-02-17 09:55:40|759898.7|758898.7|759898.9|758898.9|760414.6|758995.5|759865.9|758390|36
1645091750000|2022-02-17 09:55:50|759897.1|758897.1|759923|758923|759973.7|758973.7|759862.6|758862.6|38
1645091760000|2022-02-17 09:56:00|759944|758944|759715.9|758715.9|759948.6|758948.6|759715.9|758715.9|30
1645091770000|2022-02-17 09:56:10|759720.8|758720.8|759685.1|758685.1|759732.4|758732.4|759569.1|758569.1|39
1645091780000|2022-02-17 09:56:20|759666.9|758666.9|759517|758517|759669.1|758669.1|759517|758517|37
1645091790000|2022-02-17 09:56:30|759451.5|758451.5|759414.1|758414.1|759475.6|758475.6|759350.7|758350.7|38
1645091800000|2022-02-17 09:56:40|759446.6|758446.6|759732.3|758732.3|759783.2|758783.2|759349.1|758349.1|39
1645091810000|2022-02-17 09:56:50|759731.1|758731.1|759781.5|758781.5|759835.4|758835.4|759704.4|758704.4|38
1645091820000|2022-02-17 09:57:00|759811.7|758811.7|760577.2|758577.2|760581.4|759070.1|759805.9|758444.7|36
1645091830000|2022-02-17 09:57:10|760101.4|759101.4|759962.1|758962.1|760201|759201|759917.6|758917.6|41
1645091840000|2022-02-17 09:57:20|759919|758919|760002|759002|760602.5|759250.3|759919|758602.5|39
1645091850000|2022-02-17 09:57:30|760020.7|759020.7|760468.5|758468.5|760482.8|759069.9|759925.8|758457.1|37
1645091860000|2022-02-17 09:57:40|760460.8|758460.8|760374.6|758374.6|760467.4|758902.4|759858.4|758373|36
1645091870000|2022-02-17 09:57:50|760387.6|758387.6|759701.7|758701.7|760391.1|758802.1|759699.5|758230|36
1645091880000|2022-02-17 09:58:00|759711.7|758711.7|760364.6|758364.6|760364.6|758894|759673.4|758202.2|31
1645091890000|2022-02-17 09:58:10|760362.2|758362.2|760236|758236|760409.6|758825.3|759825.3|758191|38
1645091900000|2022-02-17 09:58:20|760217.1|758217.1|759802.4|758802.4|760313|758851.1|759775.8|758217.1|38
1645091910000|2022-02-17 09:58:30|759762.2|758762.2|759588.9|758588.9|760281.2|758762.2|759585.3|758203.4|37
1645091920000|2022-02-17 09:58:40|759596|758596|759695.1|758695.1|759695.8|758695.8|759584.7|758584.7|36
1645091930000|2022-02-17 09:58:50|759686.1|758686.1|759655.1|758655.1|759694.1|758694.1|759634.3|758634.3|33
1645091940000|2022-02-17 09:59:00|759692.3|758692.3|759687.9|758687.9|759703.9|758703.9|759664|758664|36
1645091950000|2022-02-17 09:59:10|759688|758688|759624.8|758624.8|759714.5|758714.5|759617.6|758617.6|39
1645091960000|2022-02-17 09:59:20|759621.1|758621.1|760569.4|758569.4|760628.8|759179.3|759614.1|758357.1|38
1645091970000|2022-02-17 09:59:30|760575.9|758575.9|759871.2|758871.2|760576.5|758988.8|759781.1|758308.8|34
1645091980000|2022-02-17 09:59:40|759859.2|758859.2|760109.2|759109.2|760388.3|759138.3|759836.6|758369.3|36
1645091990000|2022-02-17 09:59:50|760161.7|759161.7|760188.6|759188.6|760688.7|759230.8|760155|758666.3|37
1645092000000|2022-02-17 10:00:00|760183.6|759183.6|760215.9|759215.9|760701.9|759217|760157.4|758701.9|37
1645092010000|2022-02-17 10:00:10|760228.8|759228.8|760278.5|759278.5|760802.3|759306.6|760228.8|758782.2|36
1645092020000|2022-02-17 10:00:20|760278.6|759278.6|760559.9|759559.9|761072|759579.5|760278.2|759062.4|37
1645092030000|2022-02-17 10:00:30|760551.8|759551.8|761018.6|759018.6|761038.3|759552.7|760493.6|759013.9|38
1645092040000|2022-02-17 10:00:40|761013.2|759013.2|760497.4|759497.4|761013.2|759521.2|760458.3|759013.2|34
1645092050000|2022-02-17 10:00:50|760493.2|759493.2|760439.6|759439.6|760498.2|759498.2|760439.6|759439.6|37
1645092060000|2022-02-17 10:01:00|760439.3|759439.3|760475.3|759475.3|760475.3|759475.3|760274.3|759274.3|36
1645092070000|2022-02-17 10:01:10|760514|759514|760487.3|759487.3|760521|759521|760451|759451|36
1645092080000|2022-02-17 10:01:20|760463.4|759463.4|760467.5|759467.5|760513|759513|760421.9|759421.9|35
1645092090000|2022-02-17 10:01:30|760434|759434|760421.4|759421.4|760471.1|759471.1|760421.4|759421.4|32
1645092100000|2022-02-17 10:01:40|760437|759437|760450.6|759450.6|760462|759462|760400.4|759400.4|38
1645092110000|2022-02-17 10:01:50|760442.9|759442.9|760465.9|759465.9|760472.7|759472.7|760413.3|759413.3|32
1645092120000|2022-02-17 10:02:00|760465.5|759465.5|760406.7|759406.7|760465.5|759465.5|760391.9|759391.9|37
1645092130000|2022-02-17 10:02:10|760427.7|759427.7|760401.6|759401.6|760444.2|759444.2|760353|759353|36
1645092140000|2022-02-17 10:02:20|760400.2|759400.2|760391.9|759391.9|760411.1|759411.1|760383.8|759383.8|30
1645092150000|2022-02-17 10:02:30|760410.1|759410.1|760197.7|759197.7|760413.4|759413.4|760197.7|759197.7|30
1645092160000|2022-02-17 10:02:40|760216.2|759216.2|760165.2|759165.2|760236.5|759236.5|760165.2|759165.2|37
1645092170000|2022-02-17 10:02:50|760189.6|759189.6|760176.3|759176.3|760212.1|759212.1|760162.4|759162.4|33
1645092180000|2022-02-17 10:03:00|760177.8|759177.8|759799.3|758799.3|760363.1|759190.9|759782.3|758303|39
1645092190000|2022-02-17 10:03:10|759794.6|758794.6|759687.8|758687.8|760298.2|758884.7|759680.1|758282.3|38
1645092200000|2022-02-17 10:03:20|759698.2|758698.2|759618.3|758618.3|759887.5|758887.5|759618.3|758618.3|39
1645092210000|2022-02-17 10:03:30|759607|758607|759634.9|758634.9|760119.7|758639.8|759601.7|758092.1|34
1645092220000|2022-02-17 10:03:40|759625.3|758625.3|759912.2|758912.2|760296.8|758912.2|759625.3|758296.8|38
1645092230000|2022-02-17 10:03:50|759978.8|758978.8|759967.7|758967.7|760048.5|759048.5|759967.7|758967.7|37
1645092240000|2022-02-17 10:04:00|759967.8|758967.8|759773.5|758773.5|759971.1|758971.1|759764.2|758764.2|37
1645092250000|2022-02-17 10:04:10|759780.2|758780.2|759710.6|758710.6|759782.9|758782.9|759704.6|758704.6|36
1645092260000|2022-02-17 10:04:20|759712.4|758712.4|759762.9|758762.9|759820.1|758820.1|759712.4|758712.4|31
1645092270000|2022-02-17 10:04:30|759758.4|758758.4|759743|758743|759763.4|758763.4|759723.2|758723.2|31
1645092280000|2022-02-17 10:04:40|759748.2|758748.2|759801.7|758801.7|760333.7|758828.7|759748.2|758269.5|31
1645092290000|2022-02-17 10:04:50|759805.6|758805.6|759849.9|758849.9|759868.9|758868.9|759780.9|758780.9|36
1645092300000|2022-02-17 10:05:00|759874.5|758874.5|760533|758533|760591.6|759044.9|759843.2|758515.1|39
1645092310000|2022-02-17 10:05:10|760523.6|758523.6|760166.8|759166.8|760689.2|759209|759982.6|758495.5|40
1645092320000|2022-02-17 10:05:20|760672.6|758672.6|760204.7|759204.7|760720.9|759253.2|760147.2|758664.6|37
1645092330000|2022-02-17 10:05:30|760222|759222|760404.7|759404.7|760404.7|759404.7|760214.7|759214.7|39
1645092340000|2022-02-17 10:05:40|760424.8|759424.8|760311.6|759311.6|760427.3|759427.3|760263.3|759263.3|38
1645092350000|2022-02-17 10:05:50|760302.9|759302.9|760303.2|759303.2|760375.9|759375.9|760297.4|759297.4|35
1645092360000|2022-02-17 10:06:00|760299.4|759299.4|760520.5|759520.5|760550.6|759550.6|760298.9|759298.9|39
1645092370000|2022-02-17 10:06:10|760532.5|759532.5|760394|759394|760537.9|759537.9|760394|759394|35
1645092380000|2022-02-17 10:06:20|760411.7|759411.7|760481.5|759481.5|760502.6|759502.6|760411.7|759411.7|36
1645092390000|2022-02-17 10:06:30|760479|759479|760741.2|759741.2|760744.6|759744.6|760456.8|759456.8|35
1645092400000|2022-02-17 10:06:40|760774.6|759774.6|760754|759754|761141.8|759846.4|760623.5|759137.3|36
1645092410000|2022-02-17 10:06:50|760760.5|759760.5|761000.3|760000.3|761456.3|760031.7|760752.2|759446.9|39
1645092420000|2022-02-17 10:07:00|761037.9|760037.9|761067.2|760067.2|761136.4|760136.4|760957.9|759957.9|37
1645092430000|2022-02-17 10:07:10|761070.2|760070.2|761154|760154|761154|760154|761054.8|760054.8|30
1645092440000|2022-02-17 10:07:20|761154.3|760154.3|761147|760147|761196.3|760196.3|761139.6|760139.6|35
1645092450000|2022-02-17 10:07:30|761120.2|760120.2|761074.1|760074.1|761120.2|760120.2|761068|760068|32
1645092460000|2022-02-17 10:07:40|761067.2|760067.2|761194.7|760194.7|761223.9|760223.9|761060.5|760060.5|35
1645092470000|2022-02-17 10:07:50|761204.1|760204.1|761122.1|760122.1|761204.1|760204.1|761051.2|760051.2|35
1645092480000|2022-02-17 10:08:00|761121.5|760121.5|761110|760110|761172.5|760172.5|761107|760107|33
1645092490000|2022-02-17 10:08:10|761109.4|760109.4|761042.3|760042.3|761109.4|760109.4|761042.3|760042.3|30
1645092500000|2022-02-17 10:08:20|761039.7|760039.7|761023.2|760023.2|761068.4|760068.4|761023.2|760023.2|31
1645092510000|2022-02-17 10:08:30|761029.3|760029.3|761062.4|760062.4|761077.2|760077.2|761029.3|760029.3|27
1645092520000|2022-02-17 10:08:40|761058.6|760058.6|761028.2|760028.2|761064.6|760064.6|761024.8|760024.8|23
1645092530000|2022-02-17 10:08:50|761014.7|760014.7|761008.9|760008.9|761019.1|760019.1|760974.2|759974.2|38
1645092540000|2022-02-17 10:09:00|761010.1|760010.1|761051.3|760051.3|761054.1|760054.1|760894.8|759894.8|39
1645092550000|2022-02-17 10:09:10|761047|760047|761078.5|760078.5|761097.3|760097.3|761032.1|760032.1|33
1645092560000|2022-02-17 10:09:20|761077|760077|761089.8|760089.8|761114.1|760114.1|761064.9|760064.9|31
1645092570000|2022-02-17 10:09:30|761087.9|760087.9|761192.3|760192.3|761719.5|760269.4|761072.8|759706.1|35
1645092580000|2022-02-17 10:09:40|761190.8|760190.8|761038.8|760038.8|761218.6|760218.6|761038.8|760038.8|35
1645092590000|2022-02-17 10:09:50|761043.7|760043.7|761034.9|760034.9|761057.8|760057.8|761015.2|760015.2|34
1645092600000|2022-02-17 10:10:00|761031.4|760031.4|761013.8|760013.8|761123.9|760123.9|761013.8|760013.8|37
1645092610000|2022-02-17 10:10:10|761013.7|760013.7|761025.5|760025.5|761088|760088|760957.1|759957.1|35
1645092620000|2022-02-17 10:10:20|761007.7|760007.7|761028.9|760028.9|761069.9|760069.9|760999.1|759999.1|36
1645092630000|2022-02-17 10:10:30|761025.8|760025.8|760653.3|759653.3|761033.5|760033.5|760647|759647|35
1645092640000|2022-02-17 10:10:40|760641.5|759641.5|760551|759551|760662.7|759662.7|760506.9|759506.9|35
1645092650000|2022-02-17 10:10:50|760540.4|759540.4|760474.7|759474.7|760990.3|759584.1|760449|758990.3|29
1645092660000|2022-02-17 10:11:00|760476.7|759476.7|760382.1|759382.1|760497|759497|760382.1|759382.1|37
1645092670000|2022-02-17 10:11:10|760408.2|759408.2|760183.3|759183.3|760838.5|759422.4|760067|758838.5|36
1645092680000|2022-02-17 10:11:20|760175.8|759175.8|760242.5|759242.5|760349.3|759349.3|760172.1|759172.1|36
1645092690000|2022-02-17 10:11:30|760243.2|759243.2|760332.1|759332.1|760387.8|759387.8|760214.3|759214.3|35
1645092700000|2022-02-17 10:11:40|760321.9|759321.9|760353.9|759353.9|760374.6|759374.6|760301.8|759301.8|34
1645092710000|2022-02-17 10:11:50|760358.4|759358.4|760899.1|758899.1|760914.5|759443.7|760358.4|758893.3|30
1645092720000|2022-02-17 10:12:00|760380.1|759380.1|760372.1|759372.1|760450.2|759450.2|760303.4|759303.4|35
1645092730000|2022-02-17 10:12:10|760335.5|759335.5|760496|759496|760496|759496|760295.2|759295.2|38
1645092740000|2022-02-17 10:12:20|760516.4|759516.4|760429.6|759429.6|760516.4|759516.4|760408.6|759408.6|34
1645092750000|2022-02-17 10:12:30|760432.9|759432.9|760519.9|759519.9|760635.3|759635.3|760417.9|759417.9|33
1645092760000|2022-02-17 10:12:40|760544.8|759544.8|760566.5|759566.5|760607.3|759607.3|760527|759527|35
1645092770000|2022-02-17 10:12:50|760578|759578|760525|759525|760578|759578|760499.8|759499.8|33
1645092780000|2022-02-17 10:13:00|760511.6|759511.6|760600|759600|760628.7|759628.7|760511.6|759511.6|34
1645092790000|2022-02-17 10:13:10|760584.4|759584.4|760524.6|759524.6|760593.2|759593.2|760490.8|759490.8|33
1645092800000|2022-02-17 10:13:20|760539.3|759539.3|760509|759509|761031.7|759539.5|760450.7|759031.7|36
1645092810000|2022-02-17 10:13:30|760511.4|759511.4|760535.9|759535.9|761014.3|759572.7|760484.9|758998.6|33
1645092820000|2022-02-17 10:13:40|760545.1|759545.1|760533|759533|760579.5|759579.5|760530.9|759530.9|29
1645092830000|2022-02-17 10:13:50|760516.9|759516.9|760424|759424|760552.8|759552.8|760424|759424|33
1645092840000|2022-02-17 10:14:00|760495.2|759495.2|760509.9|759509.9|760572.1|759572.1|760487.1|759487.1|28
1645092850000|2022-02-17 10:14:10|760503.7|759503.7|760496|759496|760518.3|759518.3|760476|759476|35
1645092860000|2022-02-17 10:14:20|760514.8|759514.8|760506.6|759506.6|760523.7|759523.7|760479.5|759479.5|28
1645092870000|2022-02-17 10:14:30|760504.9|759504.9|760525.2|759525.2|760543.8|759543.8|760485.8|759485.8|29
1645092880000|2022-02-17 10:14:40|760514.5|759514.5|760552|759552|760556.7|759556.7|760504.6|759504.6|28
1645092890000|2022-02-17 10:14:50|760548.2|759548.2|760551.2|759551.2|760563.5|759563.5|760541.7|759541.7|28
1645092900000|2022-02-17 10:15:00|760550.7|759550.7|760526.2|759526.2|760557.9|759557.9|760501.7|759501.7|33
1645092910000|2022-02-17 10:15:10|760519.6|759519.6|760318.8|759318.8|760527.6|759527.6|760305.5|759305.5|32
1645092920000|2022-02-17 10:15:20|760316.8|759316.8|760294.7|759294.7|760332.8|759332.8|760279.5|759279.5|31
1645092930000|2022-02-17 10:15:30|760301.8|759301.8|760299.4|759299.4|760313.6|759313.6|760277.1|759277.1|37
1645092940000|2022-02-17 10:15:40|760311.8|759311.8|760087.9|759087.9|760336.9|759336.9|760051|759051|35
1645092950000|2022-02-17 10:15:50|760030.2|759030.2|759907.6|758907.6|760499.6|759070.1|759907.6|758499.6|40
1645092960000|2022-02-17 10:16:00|759759.9|758759.9|759795.3|758795.3|759795.5|758795.5|759666|758666|40
1645092970000|2022-02-17 10:16:10|759751.5|758751.5|759729.9|758729.9|759779|758779|759631.9|758631.9|32
1645092980000|2022-02-17 10:16:20|759696.1|758696.1|759656.6|758656.6|759744.1|758744.1|759596.3|758596.3|36
1645092990000|2022-02-17 10:16:30|759668.7|758668.7|759726.7|758726.7|759746.6|758746.6|759596.9|758596.9|40
1645093000000|2022-02-17 10:16:40|759723.6|758723.6|759722.3|758722.3|759744.9|758744.9|759704.3|758704.3|32
1645093010000|2022-02-17 10:16:50|759742.1|758742.1|759697.7|758697.7|759750.1|758750.1|759697.7|758697.7|30
1645093020000|2022-02-17 10:17:00|759707.5|758707.5|759725.6|758725.6|759733.9|758733.9|759692.1|758692.1|33
1645093030000|2022-02-17 10:17:10|759724.7|758724.7|759789.4|758789.4|759924.1|758924.1|759682.5|758682.5|36
1645093040000|2022-02-17 10:17:20|759740.5|758740.5|759371.6|758371.6|759740.5|758740.5|759354.2|758354.2|39
1645093050000|2022-02-17 10:17:30|759372.5|758372.5|759452.6|758452.6|759463.2|758463.2|759340.2|758340.2|39
1645093060000|2022-02-17 10:17:40|759455.4|758455.4|759500.3|758500.3|759567.8|758567.8|759455.4|758455.4|37
1645093070000|2022-02-17 10:17:50|759511.4|758511.4|759403.2|758403.2|759511.4|758511.4|759383.1|758383.1|35
1645093080000|2022-02-17 10:18:00|759391.3|758391.3|759515.1|758515.1|759529.9|758529.9|759391.3|758391.3|39
1645093090000|2022-02-17 10:18:10|759546|758546|759553|758553|759559.3|758559.3|759423.5|758423.5|37
1645093100000|2022-02-17 10:18:20|759566.9|758566.9|760018.1|759018.1|760033.1|759033.1|759566.9|758566.9|38
1645093110000|2022-02-17 10:18:30|760033.2|759033.2|760005.2|759005.2|760094.5|759094.5|759992.5|758992.5|39
1645093120000|2022-02-17 10:18:40|760011.9|759011.9|759857.3|758857.3|760011.9|759011.9|759828|758828|38
1645093130000|2022-02-17 10:18:50|759832.6|758832.6|760029.5|759029.5|760053.9|759053.9|759753.1|758753.1|38
1645093140000|2022-02-17 10:19:00|760035.2|759035.2|759978.5|758978.5|760039.9|759039.9|759936|758936|37
1645093150000|2022-02-17 10:19:10|759913.1|758913.1|760048.5|759048.5|760051.3|759051.3|759884.9|758884.9|37
1645093160000|2022-02-17 10:19:20|760044.5|759044.5|760208.2|759208.2|760219.9|759219.9|760044.5|759044.5|40
1645093170000|2022-02-17 10:19:30|760236.7|759236.7|760110|759110|760239.1|759239.1|760101.8|759101.8|37
1645093180000|2022-02-17 10:19:40|760123.5|759123.5|760002.9|759002.9|760123.5|759123.5|760002.9|759002.9|36
1645093190000|2022-02-17 10:19:50|759999.4|758999.4|760563.5|758563.5|760596.1|759081|759936.3|758530.6|37
1645093200000|2022-02-17 10:20:00|760561.9|758561.9|760023.7|759023.7|760561.9|759045.6|760020.7|758516.8|34
1645093210000|2022-02-17 10:20:10|760022.8|759022.8|760097.9|759097.9|760129.7|759129.7|759939.2|758939.2|38
1645093220000|2022-02-17 10:20:20|760102.5|759102.5|760236.6|759236.6|760249.8|759249.8|760101.8|759101.8|37
1645093230000|2022-02-17 10:20:30|760198.3|759198.3|759943.9|758943.9|760203.7|759203.7|759940.9|758940.9|32
1645093240000|2022-02-17 10:20:40|759944.7|758944.7|759804.1|758804.1|760019.3|759019.3|759804.1|758804.1|39
1645093250000|2022-02-17 10:20:50|759827.8|758827.8|759844.2|758844.2|760346.8|758867|759813.7|758322.5|34
1645093260000|2022-02-17 10:21:00|759839.1|758839.1|759824|758824|759906.8|758906.8|759799.6|758799.6|38
1645093270000|2022-02-17 10:21:10|759815.3|758815.3|759861.9|758861.9|759890.8|758890.8|759814.7|758814.7|40
1645093280000|2022-02-17 10:21:20|759874.3|758874.3|759982.4|758982.4|759982.4|758982.4|759853.7|758853.7|37
1645093290000|2022-02-17 10:21:30|759960.8|758960.8|759821|758821|760033|759033|759821|758821|36
1645093300000|2022-02-17 10:21:40|759847.4|758847.4|759696.6|758696.6|759847.4|758847.4|759560.3|758560.3|39
1645093310000|2022-02-17 10:21:50|759684.7|758684.7|759590.5|758590.5|759696.9|758696.9|759576.4|758576.4|34
1645093320000|2022-02-17 10:22:00|759591.2|758591.2|759402.1|758402.1|759923.9|758616|759399.7|757923.9|39
1645093330000|2022-02-17 10:22:10|759376.8|758376.8|759370.2|758370.2|759396.1|758396.1|759313.7|758313.7|37
1645093340000|2022-02-17 10:22:20|759366|758366|759356.2|758356.2|759432.8|758432.8|759319.7|758319.7|33
1645093350000|2022-02-17 10:22:30|759355.4|758355.4|759262.5|758262.5|759356.7|758356.7|759253.1|758253.1|36
1645093360000|2022-02-17 10:22:40|759265.4|758265.4|759263.1|758263.1|759274.8|758274.8|759238.2|758238.2|37
1645093370000|2022-02-17 10:22:50|759270.9|758270.9|759355.4|758355.4|759360|758360|759265.5|758265.5|34
1645093380000|2022-02-17 10:23:00|759357.6|758357.6|759258.9|758258.9|759357.8|758357.8|759243.2|758243.2|33
1645093390000|2022-02-17 10:23:10|759245.1|758245.1|759248|758248|759265.5|758265.5|759231.6|758231.6|29
1645093400000|2022-02-17 10:23:20|759374|758374|759395.6|758395.6|759423.1|758423.1|759354.5|758354.5|35
1645093410000|2022-02-17 10:23:30|759396.2|758396.2|759351.8|758351.8|759396.2|758396.2|759348.2|758348.2|33
1645093420000|2022-02-17 10:23:40|759352.4|758352.4|759298.1|758298.1|759352.4|758352.4|759222.6|758222.6|32
1645093430000|2022-02-17 10:23:50|759288.3|758288.3|759458.7|758458.7|759463.5|758463.5|759284.7|758284.7|39
1645093440000|2022-02-17 10:24:00|759457.9|758457.9|759521.2|758521.2|759528.3|758528.3|759377.3|758377.3|36
1645093450000|2022-02-17 10:24:10|759552.6|758552.6|759662.5|758662.5|759675|758675|759528.5|758528.5|37
1645093460000|2022-02-17 10:24:20|759665.6|758665.6|759676|758676|759676|758676|759518.9|758518.9|38
1645093470000|2022-02-17 10:24:30|759690.3|758690.3|759600.6|758600.6|760013.9|758691.1|759517|758013.9|35
1645093480000|2022-02-17 10:24:40|759615.6|758615.6|759719.6|758719.6|760069|758765|759554.3|758064.7|39
1645093490000|2022-02-17 10:24:50|759726.7|758726.7|759849.1|758849.1|760309.4|758860.4|759717.5|758309.4|37
1645093500000|2022-02-17 10:25:00|759850.5|758850.5|759601.3|758601.3|760250.5|758850.5|759532.3|758250.5|38
1645093510000|2022-02-17 10:25:10|759606.4|758606.4|760034.6|758034.6|760042.3|758621.5|759470.7|758003.1|35
1645093520000|2022-02-17 10:25:20|760036.3|758036.3|759545.6|758545.6|760075.3|758571.8|759504|758025|34
1645093530000|2022-02-17 10:25:30|759540.6|758540.6|759490|758490|760068.1|758565.6|759456|758068.1|38
1645093540000|2022-02-17 10:25:40|759500.3|758500.3|759608.7|758608.7|759621.6|758621.6|759276.8|758276.8|39
1645093550000|2022-02-17 10:25:50|759613.8|758613.8|759633.1|758633.1|759731.4|758731.4|759580.8|758580.8|39
1645093560000|2022-02-17 10:26:00|759625.2|758625.2|759712.1|758712.1|759712.1|758712.1|759621.4|758621.4|37
1645093570000|2022-02-17 10:26:10|759713.7|758713.7|759551.9|758551.9|759718.4|758718.4|759551.9|758551.9|36
1645093580000|2022-02-17 10:26:20|759566.8|758566.8|759443.1|758443.1|759566.8|758566.8|759431.7|758431.7|39
1645093590000|2022-02-17 10:26:30|759439.9|758439.9|759352.5|758352.5|759439.9|758439.9|759320.7|758320.7|37
1645093600000|2022-02-17 10:26:40|759329.8|758329.8|759464.1|758464.1|759467.8|758467.8|759312.2|758312.2|36
1645093610000|2022-02-17 10:26:50|759472.4|758472.4|759405.1|758405.1|759961.8|758472.4|759397.5|757961.8|38
1645093620000|2022-02-17 10:27:00|759393.2|758393.2|759456.2|758456.2|759482.9|758482.9|759350|758350|34
1645093630000|2022-02-17 10:27:10|759464.1|758464.1|759420.9|758420.9|759464.1|758464.1|759394.8|758394.8|34
1645093640000|2022-02-17 10:27:20|759396.7|758396.7|759365.1|758365.1|759436.7|758436.7|759356.3|758356.3|28
1645093650000|2022-02-17 10:27:30|759353.7|758353.7|759365.4|758365.4|759391.6|758391.6|759317.9|758317.9|29
1645093660000|2022-02-17 10:27:40|759348.4|758348.4|759310.3|758310.3|759383.8|758383.8|759308.7|758308.7|36
1645093670000|2022-02-17 10:27:50|759311|758311|759247.9|758247.9|759325.7|758325.7|759235.1|758235.1|34
1645093680000|2022-02-17 10:28:00|759250.9|758250.9|759253.8|758253.8|759293.4|758293.4|759236|758236|32
1645093690000|2022-02-17 10:28:10|759253.5|758253.5|759239.4|758239.4|759322|758322|759239.4|758239.4|38
1645093700000|2022-02-17 10:28:20|759237.6|758237.6|759230.9|758230.9|759322.8|758322.8|759210.3|758210.3|34
1645093710000|2022-02-17 10:28:30|759233.6|758233.6|759224.6|758224.6|759250.6|758250.6|759205.2|758205.2|33
1645093720000|2022-02-17 10:28:40|759223.1|758223.1|759414.3|758414.3|759445.7|758445.7|759214.4|758214.4|37
1645093730000|2022-02-17 10:28:50|759415|758415|759423.7|758423.7|759489|758489|759394.5|758394.5|33
1645093740000|2022-02-17 10:29:00|759424.4|758424.4|759416.8|758416.8|759435.1|758435.1|759396.5|758396.5|31
1645093750000|2022-02-17 10:29:10|759406.5|758406.5|759339.4|758339.4|759825.7|758429.3|759281.8|757825.7|37
1645093760000|2022-02-17 10:29:20|759335.3|758335.3|759407.1|758407.1|759447.6|758447.6|759335.3|758335.3|35
1645093770000|2022-02-17 10:29:30|759413.9|758413.9|759530.9|758530.9|759572.4|758572.4|759394.6|758394.6|37
1645093780000|2022-02-17 10:29:40|759574.1|758574.1|759771.5|758771.5|759771.5|758771.5|759562.3|758562.3|37
1645093790000|2022-02-17 10:29:50|759837.4|758837.4|759794.7|758794.7|759861|758861|759773.9|758773.9|38
1645093800000|2022-02-17 10:30:00|759782.8|758782.8|759820.3|758820.3|759849.8|758849.8|759782.8|758782.8|39
1645093810000|2022-02-17 10:30:10|759815.5|758815.5|759818.9|758818.9|759834.2|758834.2|759807.4|758807.4|35
1645093820000|2022-02-17 10:30:20|759824.6|758824.6|759751.5|758751.5|759836.5|758836.5|759751.5|758751.5|38
1645093830000|2022-02-17 10:30:30|759756.7|758756.7|759837.2|758837.2|759837.2|758837.2|759754.9|758754.9|37
1645093840000|2022-02-17 10:30:40|759845|758845|759847.7|758847.7|759859.5|758859.5|759807.7|758807.7|35
1645093850000|2022-02-17 10:30:50|759839.8|758839.8|759827.9|758827.9|759851.5|758851.5|759780.8|758780.8|33
1645093860000|2022-02-17 10:31:00|759826|758826|759837|758837|759862.9|758862.9|759809.5|758809.5|37
1645093870000|2022-02-17 10:31:10|759837.1|758837.1|759803.7|758803.7|759849.7|758849.7|759790.1|758790.1|38
1645093880000|2022-02-17 10:31:20|759805.9|758805.9|759721.2|758721.2|759823|758823|759707.8|758707.8|31
1645093890000|2022-02-17 10:31:30|759715.8|758715.8|759758.9|758758.9|759786.6|758786.6|759645.8|758645.8|34
1645093900000|2022-02-17 10:31:40|759760.4|758760.4|759698.9|758698.9|759769.9|758769.9|759698.9|758698.9|36
1645093910000|2022-02-17 10:31:50|759709.6|758709.6|759414|758414|759709.6|758709.6|759404.8|758404.8|35
1645093920000|2022-02-17 10:32:00|759410.5|758410.5|759219|758219|759412.1|758412.1|759204.1|758204.1|39
1645093930000|2022-02-17 10:32:10|759213|758213|759213.3|758213.3|759232.9|758232.9|759177.4|758177.4|31
1645093940000|2022-02-17 10:32:20|759213.4|758213.4|759211|758211|759236|758236|759205.8|758205.8|24
1645093950000|2022-02-17 10:32:30|759206.8|758206.8|759200.1|758200.1|759217.7|758217.7|759200.1|758200.1|22
1645093960000|2022-02-17 10:32:40|759192.9|758192.9|759230.7|758230.7|759230.7|758230.7|759169.8|758169.8|28
1645093970000|2022-02-17 10:32:50|759229.2|758229.2|759106.9|758106.9|759249.9|758249.9|759106.9|758106.9|34
1645093980000|2022-02-17 10:33:00|759105.8|758105.8|759052|758052|759108.2|758108.2|759042.4|758042.4|32
1645093990000|2022-02-17 10:33:10|759053.9|758053.9|759027.8|758027.8|759053.9|758053.9|759003.1|758003.1|26
1645094000000|2022-02-17 10:33:20|759029.8|758029.8|759024.6|758024.6|759049.2|758049.2|759010.7|758010.7|28
1645094010000|2022-02-17 10:33:30|758973.1|757973.1|758820.5|757820.5|758973.1|757973.1|758723.4|757723.4|38
1645094020000|2022-02-17 10:33:40|758832.4|757832.4|758901.2|757901.2|758907.7|757907.7|758828.4|757828.4|33
1645094030000|2022-02-17 10:33:50|758889.8|757889.8|759236.6|758236.6|759237.6|758237.6|758857.3|757857.3|29
1645094040000|2022-02-17 10:34:00|759238.1|758238.1|759084.6|758084.6|759264.2|758264.2|759037.5|758037.5|36
1645094050000|2022-02-17 10:34:10|759086.7|758086.7|759050.9|758050.9|759156.9|758156.9|759045|758045|30
1645094060000|2022-02-17 10:34:20|759049.4|758049.4|758950.2|757950.2|759067.3|758067.3|758891.6|757891.6|34
1645094070000|2022-02-17 10:34:30|758932.4|757932.4|758985.3|757985.3|759018.4|758018.4|758925.9|757925.9|34
1645094080000|2022-02-17 10:34:40|758982.8|757982.8|758931.6|757931.6|758986.8|757986.8|758927.2|757927.2|30
1645094090000|2022-02-17 10:34:50|758937.5|757937.5|759061.9|758061.9|759061.9|758061.9|758935.2|757935.2|28
1645094100000|2022-02-17 10:35:00|759069.1|758069.1|759030.2|758030.2|759069.1|758069.1|759030.2|758030.2|32
1645094110000|2022-02-17 10:35:10|759030.9|758030.9|759351.4|758351.4|759354.2|758354.2|759028.4|758028.4|34
1645094120000|2022-02-17 10:35:20|759359.6|758359.6|759328.5|758328.5|759550.1|758550.1|759328.5|758328.5|38
1645094130000|2022-02-17 10:35:30|759348.2|758348.2|759229.2|758229.2|759348.2|758348.2|759039.2|758039.2|39
1645094140000|2022-02-17 10:35:40|759226.6|758226.6|759209.7|758209.7|759707.3|758244.5|759120.4|757677.4|33
1645094150000|2022-02-17 10:35:50|759216|758216|759208.6|758208.6|759729.4|758226.2|759118.7|757703.8|34
1645094160000|2022-02-17 10:36:00|759213.9|758213.9|759117.1|758117.1|759808.6|758305.2|759106.2|757808.6|35
1645094170000|2022-02-17 10:36:10|759109.5|758109.5|759312.3|758312.3|759318.2|758318.2|759109.5|758109.5|32
1645094180000|2022-02-17 10:36:20|759308.1|758308.1|759311.2|758311.2|759311.9|758311.9|759239.8|758239.8|34
1645094190000|2022-02-17 10:36:30|759311.9|758311.9|759130.4|758130.4|759311.9|758311.9|759086.5|758086.5|37
1645094200000|2022-02-17 10:36:40|759140.4|758140.4|759184.2|758184.2|759197.8|758197.8|759129.6|758129.6|34
1645094210000|2022-02-17 10:36:50|759183.5|758183.5|759241.2|758241.2|759247.9|758247.9|759163.2|758163.2|33
1645094220000|2022-02-17 10:37:00|759248.6|758248.6|759209.3|758209.3|759252.9|758252.9|759203|758203|32
1645094230000|2022-02-17 10:37:10|759210|758210|759374.5|758374.5|759377.7|758377.7|759210|758210|29
1645094240000|2022-02-17 10:37:20|759369|758369|759353|758353|759381.7|758381.7|759312.5|758312.5|31
1645094250000|2022-02-17 10:37:30|759349|758349|759365.7|758365.7|759400|758400|759321.5|758321.5|39
1645094260000|2022-02-17 10:37:40|759373.3|758373.3|759379|758379|759396|758396|759334.7|758334.7|33
1645094270000|2022-02-17 10:37:50|759346.6|758346.6|759136.5|758136.5|759346.6|758346.6|759096.8|758096.8|27
1645094280000|2022-02-17 10:38:00|759148.3|758148.3|758939.7|757939.7|759148.3|758148.3|758920.8|757920.8|38
1645094290000|2022-02-17 10:38:10|758927.2|757927.2|758751.8|757751.8|758967.1|757967.1|758747.8|757747.8|38
1645094300000|2022-02-17 10:38:20|758754.9|757754.9|758600|757600|758758.2|757758.2|758600|757600|38
1645094310000|2022-02-17 10:38:30|758604.6|757604.6|758089|757089|758690.7|757627.4|758035.9|756690.7|39
1645094320000|2022-02-17 10:38:40|758097.8|757097.8|758191.5|757191.5|758609.9|757199.1|758082.6|756590.6|37
1645094330000|2022-02-17 10:38:50|758093.7|757093.7|757817.8|756817.8|758392.4|757121.9|757796.9|756347.5|40
1645094340000|2022-02-17 10:39:00|757830.1|756830.1|757794.5|756794.5|758388.1|756830.1|757528.8|756046.7|40
1645094350000|2022-02-17 10:39:10|757785.9|756785.9|757840.9|756840.9|758200.1|756840.9|757556.4|756087.2|39
1645094360000|2022-02-17 10:39:20|757847|756847|757887.9|756887.9|757892.2|756892.2|757809.6|756809.6|35
1645094370000|2022-02-17 10:39:30|757897.6|756897.6|757837.2|756837.2|757916.4|756916.4|757837.2|756837.2|35
1645094380000|2022-02-17 10:39:40|757843.1|756843.1|758521.2|756521.2|758521.2|757033.8|757831.2|756517.7|36
1645094390000|2022-02-17 10:39:50|758520.6|756520.6|758031.4|757031.4|758524.1|757070.8|757987.1|756490.6|36
1645094400000|2022-02-17 10:40:00|758030.2|757030.2|758138.9|757138.9|758141.8|757141.8|758020.7|757020.7|32
1645094410000|2022-02-17 10:40:10|758137.3|757137.3|758132|757132|758139.8|757139.8|758052.3|757052.3|37
1645094420000|2022-02-17 10:40:20|758134.8|757134.8|758237.9|757237.9|758256|757256|758134.8|757134.8|34
1645094430000|2022-02-17 10:40:30|758229.3|757229.3|758470.5|757470.5|758500.6|757500.6|758168.9|757168.9|37
1645094440000|2022-02-17 10:40:40|758459.3|757459.3|758475.5|757475.5|758491.5|757491.5|758395.3|757395.3|39
1645094450000|2022-02-17 10:40:50|758466|757466|758467.5|757467.5|758542.8|757542.8|758466|757466|37
1645094460000|2022-02-17 10:41:00|758451.9|757451.9|758384|757384|758537.6|757537.6|758384|757384|36
1645094470000|2022-02-17 10:41:10|758379.9|757379.9|758493.4|757493.4|758493.4|757493.4|758379.6|757379.6|39
1645094480000|2022-02-17 10:41:20|758504.1|757504.1|758523.9|757523.9|758531.9|757531.9|758412.5|757412.5|36
1645094490000|2022-02-17 10:41:30|758525|757525|758389.2|757389.2|758533.5|757533.5|758309|757309|34
1645094500000|2022-02-17 10:41:40|758396.4|757396.4|758310.6|757310.6|758412.7|757412.7|758298.3|757298.3|33
1645094510000|2022-02-17 10:41:50|758298|757298|758328.5|757328.5|758426.5|757426.5|758276.5|757276.5|30
1645094520000|2022-02-17 10:42:00|758327.6|757327.6|758396.3|757396.3|758410.2|757410.2|758309.2|757309.2|38
1645094530000|2022-02-17 10:42:10|758398.1|757398.1|758611.7|757611.7|758614.4|757614.4|758398.1|757398.1|37
1645094540000|2022-02-17 10:42:20|758597.1|757597.1|758606.4|757606.4|758673.4|757673.4|758494|757494|38
1645094550000|2022-02-17 10:42:30|758610.8|757610.8|758859.4|757859.4|759390.9|757898.9|758610.8|757352.8|37
1645094560000|2022-02-17 10:42:40|758884.9|757884.9|758958.4|757958.4|758963|757963|758831.2|757831.2|38
1645094570000|2022-02-17 10:42:50|758948.8|757948.8|758968.4|757968.4|759010|758010|758948.8|757948.8|36
1645094580000|2022-02-17 10:43:00|758993.6|757993.6|758948.6|757948.6|758993.6|757993.6|758940|757940|34
1645094590000|2022-02-17 10:43:10|758974.6|757974.6|758722.7|757722.7|758974.6|757974.6|758696.7|757696.7|34
1645094600000|2022-02-17 10:43:20|758689.4|757689.4|758659.5|757659.5|758698.9|757698.9|758513.9|757513.9|39
1645094610000|2022-02-17 10:43:30|758680.2|757680.2|758689.1|757689.1|758788.2|757788.2|758609.6|757609.6|38
1645094620000|2022-02-17 10:43:40|758686.9|757686.9|758951.9|756951.9|759092.9|757766.2|758512|756951.9|39
1645094630000|2022-02-17 10:43:50|758925.1|756925.1|758441.4|757441.4|758925.1|757441.4|758351.1|756925.1|39
1645094640000|2022-02-17 10:44:00|758431.2|757431.2|758382.3|757382.3|759014|757507.9|758374|757014|37
1645094650000|2022-02-17 10:44:10|758360.7|757360.7|758398.3|757398.3|758485.9|757485.9|758360.7|757360.7|38
1645094660000|2022-02-17 10:44:20|758397.2|757397.2|758265.4|757265.4|758405.9|757405.9|758265.4|757265.4|36
1645094670000|2022-02-17 10:44:30|758281.8|757281.8|758274.7|757274.7|758765.8|757322.5|758263.3|756765.8|35
1645094680000|2022-02-17 10:44:40|758267|757267|758107.7|757107.7|758711.6|757271.6|758058.9|756647.6|36
1645094690000|2022-02-17 10:44:50|758109.3|757109.3|758029.2|757029.2|758126|757126|757970.2|756970.2|36
1645094700000|2022-02-17 10:45:00|758023.4|757023.4|759130.8|757130.8|759169.8|757616.4|757959.4|756952.7|40
1645094710000|2022-02-17 10:45:10|759052|757052|758843.7|756843.7|759052|757440.9|758188.1|756723.9|40
1645094720000|2022-02-17 10:45:20|758823|756823|758173.1|757173.1|758823|757286.5|758172.2|756792.6|40
1645094730000|2022-02-17 10:45:30|758176.2|757176.2|758190.6|757190.6|758277.1|757277.1|758164.8|757164.8|38
1645094740000|2022-02-17 10:45:40|758197.3|757197.3|758040.9|757040.9|758197.3|757197.3|758040.9|757040.9|37
1645094750000|2022-02-17 10:45:50|758046.8|757046.8|759094.7|757094.7|759212.1|757212.1|758046.8|756957.3|37
1645094760000|2022-02-17 10:46:00|759114.9|757114.9|759122|757122|759142.5|757615.4|758561.8|757056.6|38
1645094770000|2022-02-17 10:46:10|758629.3|757629.3|758754.6|756754.6|759073.8|757636.7|758248.7|756725.2|39
1645094780000|2022-02-17 10:46:20|758179.3|757179.3|758783.3|756783.3|758834.9|757271.1|758178.9|756691.7|39
1645094790000|2022-02-17 10:46:30|758232.9|757232.9|758338.7|757338.7|758883.2|757393.1|758232.9|756769|38
1645094800000|2022-02-17 10:46:40|758357.8|757357.8|758508|757508|758949.8|757508.4|758352|756843.6|35
1645094810000|2022-02-17 10:46:50|758563.4|757563.4|758856|757856|759368.8|757871.3|758486.4|757288.3|37
1645094820000|2022-02-17 10:47:00|758866.1|757866.1|758749.4|757749.4|759422|757892.4|758746.5|757299.1|39
1645094830000|2022-02-17 10:47:10|758714.5|757714.5|758864|757864|759378.8|757898.9|758702.8|757362.7|37
1645094840000|2022-02-17 10:47:20|758880.8|757880.8|758871.1|757871.1|759433.9|758015.5|758870.1|757433.9|35
1645094850000|2022-02-17 10:47:30|758856.5|757856.5|758855.8|757855.8|759379.7|757960.8|758838.4|757361.8|38
1645094860000|2022-02-17 10:47:40|758858.3|757858.3|758704.9|757704.9|758869.4|757869.4|758704.9|757704.9|33
1645094870000|2022-02-17 10:47:50|758711.8|757711.8|758827.2|757827.2|758831.8|757831.8|758674.1|757674.1|36
1645094880000|2022-02-17 10:48:00|758816.7|757816.7|758869.8|757869.8|758894|757894|758816.7|757816.7|38
1645094890000|2022-02-17 10:48:10|758871.1|757871.1|758887.2|757887.2|758887.2|757887.2|758828.1|757828.1|37
1645094900000|2022-02-17 10:48:20|758879.2|757879.2|758855.8|757855.8|758912.4|757912.4|758852.6|757852.6|37
1645094910000|2022-02-17 10:48:30|758848.6|757848.6|758845.1|757845.1|758887.3|757887.3|758844.4|757844.4|32
1645094920000|2022-02-17 10:48:40|758846.3|757846.3|758750.6|757750.6|758859.6|757859.6|758725.5|757725.5|36
1645094930000|2022-02-17 10:48:50|758748.7|757748.7|758771.5|757771.5|758781.6|757781.6|758729.2|757729.2|34
1645094940000|2022-02-17 10:49:00|758762.8|757762.8|758802.9|757802.9|758839|757839|758761.2|757761.2|33
1645094950000|2022-02-17 10:49:10|758813.2|757813.2|758822.3|757822.3|758822.3|757822.3|758744.1|757744.1|32
1645094960000|2022-02-17 10:49:20|758841.5|757841.5|758850.4|757850.4|758875.7|757875.7|758831.5|757831.5|33
1645094970000|2022-02-17 10:49:30|758851.6|757851.6|758903.9|757903.9|758903.9|757903.9|758797|757797|36
1645094980000|2022-02-17 10:49:40|758935.2|757935.2|758837|757837|758943.6|757943.6|758828.7|757828.7|35
1645094990000|2022-02-17 10:49:50|758834.8|757834.8|758873.1|757873.1|758873.1|757873.1|758805.8|757805.8|34
1645095000000|2022-02-17 10:50:00|758875.4|757875.4|758843.5|757843.5|758879.9|757879.9|758839.6|757839.6|36
1645095010000|2022-02-17 10:50:10|758848|757848|758587.1|757587.1|758859.8|757859.8|758569.5|757569.5|38
1645095020000|2022-02-17 10:50:20|758577.9|757577.9|758900.3|757900.3|758929.9|757929.9|758507.7|757507.7|35
1645095030000|2022-02-17 10:50:30|758907.1|757907.1|758871.6|757871.6|758907.1|757907.1|758861.1|757861.1|33
1645095040000|2022-02-17 10:50:40|758875.5|757875.5|758856.4|757856.4|758905.6|757905.6|758841.7|757841.7|30
1645095050000|2022-02-17 10:50:50|758845.8|757845.8|758858|757858|758866|757866|758834|757834|31
1645095060000|2022-02-17 10:51:00|758856.6|757856.6|758854.6|757854.6|758891.5|757891.5|758847.7|757847.7|27
1645095070000|2022-02-17 10:51:10|758846|757846|759162.9|758162.9|759162.9|758162.9|758844.6|757844.6|33
1645095080000|2022-02-17 10:51:20|759169.8|758169.8|759102.2|758102.2|759323.1|758323.1|759102.2|758102.2|39
1645095090000|2022-02-17 10:51:30|759118.2|758118.2|759095.7|758095.7|759134|758134|759044.6|758044.6|36
1645095100000|2022-02-17 10:51:40|759586.4|757586.4|759210.4|758210.4|759687.8|758228.5|759069.1|757586.4|38
1645095110000|2022-02-17 10:51:50|759215|758215|759145.3|758145.3|759673.4|758215|759131.3|757672|36
1645095120000|2022-02-17 10:52:00|759138.2|758138.2|758959.9|757959.9|759138.2|758138.2|758930.2|757930.2|37
1645095130000|2022-02-17 10:52:10|758959|757959|758886.2|757886.2|758979.4|757979.4|758854|757854|34
1645095140000|2022-02-17 10:52:20|758925.6|757925.6|759072.7|758072.7|759243.1|758243.1|758912.8|757912.8|39
1645095150000|2022-02-17 10:52:30|759034.9|758034.9|758895.1|757895.1|759404.8|758066.8|758877.1|757404.8|32
1645095160000|2022-02-17 10:52:40|758903.1|757903.1|758929.4|757929.4|758939.4|757939.4|758827|757827|33
1645095170000|2022-02-17 10:52:50|759419.1|757419.1|758843|757843|759420.1|757943.5|758843|757352.8|34
1645095180000|2022-02-17 10:53:00|758816.8|757816.8|758846.3|757846.3|758846.3|757846.3|758809.3|757809.3|33
1645095190000|2022-02-17 10:53:10|758850.5|757850.5|758995.7|757995.7|759005|758005|758840.8|757840.8|30
1645095200000|2022-02-17 10:53:20|758998|757998|759114.8|758114.8|759151.8|758151.8|758991.2|757991.2|36
1645095210000|2022-02-17 10:53:30|759139.6|758139.6|759182.5|758182.5|759182.5|758182.5|759056|758056|37
1645095220000|2022-02-17 10:53:40|759173.8|758173.8|759126|758126|759173.8|758173.8|759105.1|758105.1|37
1645095230000|2022-02-17 10:53:50|759134.2|758134.2|759126.1|758126.1|759169|758169|759105.6|758105.6|39
1645095240000|2022-02-17 10:54:00|759126.9|758126.9|759137.3|758137.3|759214.2|758214.2|759123.3|758123.3|37
1645095250000|2022-02-17 10:54:10|759138.7|758138.7|759213.8|758213.8|759213.8|758213.8|759114.9|758114.9|33
1645095260000|2022-02-17 10:54:20|759206.1|758206.1|759301.2|758301.2|759364.2|758364.2|759206.1|758206.1|38
1645095270000|2022-02-17 10:54:30|759311.8|758311.8|759403.4|758403.4|759412.8|758412.8|759289.5|758289.5|36
1645095280000|2022-02-17 10:54:40|759409.1|758409.1|759303.5|758303.5|759451.6|758451.6|759299|758299|36
1645095290000|2022-02-17 10:54:50|759315.5|758315.5|759146.2|758146.2|759316.8|758316.8|759129.5|758129.5|34
1645095300000|2022-02-17 10:55:00|759140|758140|759385|758385|759409.8|758409.8|759140|758140|37
1645095310000|2022-02-17 10:55:10|759373.2|758373.2|759278|758278|759373.2|758373.2|759274.5|758274.5|35
1645095320000|2022-02-17 10:55:20|759270.2|758270.2|759112|758112|759282.4|758282.4|759057.5|758057.5|37
1645095330000|2022-02-17 10:55:30|759096.9|758096.9|758739.1|757739.1|759108|758108|758739.1|757739.1|40
1645095340000|2022-02-17 10:55:40|758745.5|757745.5|758591.8|757591.8|758770.3|757770.3|758591.8|757591.8|36
1645095350000|2022-02-17 10:55:50|758609|757609|758549|757549|759071|757721.8|758543.3|757071|39
1645095360000|2022-02-17 10:56:00|758554.1|757554.1|758531.8|757531.8|758627.8|757627.8|758508.6|757508.6|36
1645095370000|2022-02-17 10:56:10|758572.8|757572.8|758741.4|757741.4|758756.9|757756.9|758519.8|757519.8|35
1645095380000|2022-02-17 10:56:20|758737.9|757737.9|758814.1|757814.1|758814.1|757814.1|758737.9|757737.9|35
1645095390000|2022-02-17 10:56:30|758798.3|757798.3|758609.7|757609.7|759115.5|757803.4|758556.2|757105.5|37
1645095400000|2022-02-17 10:56:40|758615.9|757615.9|758645.7|757645.7|759174.3|757687.1|758603.5|757088.5|31
1645095410000|2022-02-17 10:56:50|758643.8|757643.8|758813.2|757813.2|759294.2|757815.7|758643.8|757174.5|33
1645095420000|2022-02-17 10:57:00|758785.9|757785.9|758932.1|757932.1|758962.4|757962.4|758776.7|757776.7|35
1645095430000|2022-02-17 10:57:10|758899.1|757899.1|758874|757874|758929.2|757929.2|758803.9|757803.9|34
1645095440000|2022-02-17 10:57:20|758875.7|757875.7|758748.7|757748.7|759276.8|757880.5|758737.7|757267.7|30
1645095450000|2022-02-17 10:57:30|758749.2|757749.2|758760.6|757760.6|758776.6|757776.6|758683.5|757683.5|28
1645095460000|2022-02-17 10:57:40|758779.9|757779.9|758880.6|757880.6|758894.3|757894.3|758689.7|757689.7|38
1645095470000|2022-02-17 10:57:50|758888.6|757888.6|758888.7|757888.7|758960.1|757960.1|758866.6|757866.6|37
1645095480000|2022-02-17 10:58:00|758904.7|757904.7|758740|757740|758937.6|757937.6|758663.4|757663.4|34
1645095490000|2022-02-17 10:58:10|758734.6|757734.6|758786.2|757786.2|758820.5|757820.5|758734.6|757734.6|33
1645095500000|2022-02-17 10:58:20|758782.6|757782.6|758833.2|757833.2|758880.8|757880.8|758753.8|757753.8|34
1645095510000|2022-02-17 10:58:30|758845.1|757845.1|758795.9|757795.9|758881.2|757881.2|758772|757772|32
1645095520000|2022-02-17 10:58:40|758790.7|757790.7|758831.1|757831.1|758849|757849|758759.2|757759.2|31
1645095530000|2022-02-17 10:58:50|758829.8|757829.8|758777.5|757777.5|758909.3|757909.3|758777.5|757777.5|34
1645095540000|2022-02-17 10:59:00|758811|757811|758717.6|757717.6|758825.8|757825.8|758717.6|757717.6|32
1645095550000|2022-02-17 10:59:10|758737.3|757737.3|758713.9|757713.9|758794.4|757794.4|758687.1|757687.1|30
1645095560000|2022-02-17 10:59:20|758713.4|757713.4|758653.8|757653.8|758745.6|757745.6|758653.8|757653.8|31
1645095570000|2022-02-17 10:59:30|758666.6|757666.6|758942.2|757942.2|758942.2|757942.2|758653.5|757653.5|33
1645095580000|2022-02-17 10:59:40|758943.6|757943.6|758960.9|757960.9|758961.7|757961.7|758863.8|757863.8|36
1645095590000|2022-02-17 10:59:50|758955.8|757955.8|759085.1|758085.1|759122.9|758122.9|758955.8|757955.8|33
1645095600000|2022-02-17 11:00:00|759095.4|758095.4|759168.5|758168.5|759190.5|758190.5|759086.7|758086.7|36
1645095610000|2022-02-17 11:00:10|759189.5|758189.5|759389.1|758389.1|759465.1|758465.1|759148|758148|35
1645095620000|2022-02-17 11:00:20|759408.3|758408.3|759297.7|758297.7|759409.1|758409.1|759297.7|758297.7|33
1645095630000|2022-02-17 11:00:30|759295.7|758295.7|759388.8|758388.8|759405.3|758405.3|759295.7|758295.7|29
1645095640000|2022-02-17 11:00:40|759388.3|758388.3|759321.6|758321.6|759388.3|758388.3|759321.6|758321.6|24
1645095650000|2022-02-17 11:00:50|759362.7|758362.7|759529.3|758529.3|759529.3|758529.3|759362.7|758362.7|32
1645095660000|2022-02-17 11:01:00|759521.4|758521.4|759455|758455|759521.4|758521.4|759422.9|758422.9|31
1645095670000|2022-02-17 11:01:10|759452.3|758452.3|759473.1|758473.1|759480.2|758480.2|759411|758411|31
1645095680000|2022-02-17 11:01:20|759478.1|758478.1|759274.4|758274.4|759478.1|758478.1|759218.2|758218.2|36
1645095690000|2022-02-17 11:01:30|759290.1|758290.1|759433.4|758433.4|759453.4|758453.4|759255|758255|36
1645095700000|2022-02-17 11:01:40|759430.1|758430.1|759385.7|758385.7|759441.3|758441.3|759375|758375|25
1645095710000|2022-02-17 11:01:50|759384.1|758384.1|758953.7|757953.7|759790.5|758388.3|758953.7|757496.7|33
1645095720000|2022-02-17 11:02:00|758969.3|757969.3|759440.5|757440.5|759531.3|757987.3|758969.3|757420.7|35
1645095730000|2022-02-17 11:02:10|759451.3|757451.3|759822.2|757822.2|759918.4|757918.4|759451.3|757451.3|35
1645095740000|2022-02-17 11:02:20|759777.5|757777.5|759674.2|757674.2|759835.3|757835.3|759618.7|757618.7|37
1645095750000|2022-02-17 11:02:30|759694.8|757694.8|759719.3|757719.3|759722.9|757722.9|759636.1|757636.1|29
1645095760000|2022-02-17 11:02:40|759713.7|757713.7|759862|757862|759872|757872|759713.4|757713.4|30
1645095770000|2022-02-17 11:02:50|759853.9|757853.9|759580.6|758580.6|760165.3|758652.5|759368.7|757853.9|31
1645095780000|2022-02-17 11:03:00|759570.2|758570.2|759578.3|758578.3|759601.1|758601.1|759566.3|758566.3|28
1645095790000|2022-02-17 11:03:10|759586.7|758586.7|759589|758589|760102.5|758598.3|759544.5|758058|35
1645095800000|2022-02-17 11:03:20|759596.2|758596.2|760071.4|758071.4|760111.1|758634.5|759563.9|758058.4|33
1645095810000|2022-02-17 11:03:30|760077.7|758077.7|760103.9|758103.9|760105.3|758583.6|759555.7|758064.4|32
1645095820000|2022-02-17 11:03:40|760093|758093|759578.2|758578.2|760093|758598.4|759553.5|758024.6|30
1645095830000|2022-02-17 11:03:50|759579.6|758579.6|759688|758688|760161.5|758696.8|759554.4|758065.2|36
1645095840000|2022-02-17 11:04:00|759676.4|758676.4|759687.1|758687.1|759696.2|758696.2|759596.3|758596.3|35
1645095850000|2022-02-17 11:04:10|759683.7|758683.7|759701.2|758701.2|759712.3|758712.3|759611.3|758611.3|29
1645095860000|2022-02-17 11:04:20|759756|758756|759728.3|758728.3|759756.7|758756.7|759717.5|758717.5|31
1645095870000|2022-02-17 11:04:30|759748.7|758748.7|759736.5|758736.5|759748.7|758748.7|759722.8|758722.8|32
1645095880000|2022-02-17 11:04:40|759731.2|758731.2|759721.2|758721.2|759744.1|758744.1|759714.9|758714.9|34
1645095890000|2022-02-17 11:04:50|759724.8|758724.8|759757.2|758757.2|759759.1|758759.1|759703|758703|30
1645095900000|2022-02-17 11:05:00|759764.7|758764.7|759605.3|758605.3|759764.7|758764.7|759605.3|758605.3|34
1645095910000|2022-02-17 11:05:10|759619.6|758619.6|759624.2|758624.2|759648.2|758648.2|759580.7|758580.7|35
1645095920000|2022-02-17 11:05:20|759626.4|758626.4|759627.8|758627.8|759670.5|758670.5|759609.6|758609.6|35
1645095930000|2022-02-17 11:05:30|759624.5|758624.5|759616.1|758616.1|759660.7|758660.7|759598.1|758598.1|33
1645095940000|2022-02-17 11:05:40|759608.6|758608.6|759642.9|758642.9|759646.4|758646.4|759587.1|758587.1|35
1645095950000|2022-02-17 11:05:50|759638.3|758638.3|759690.8|758690.8|759703.4|758703.4|759589.4|758589.4|35
1645095960000|2022-02-17 11:06:00|759682|758682|759539.9|758539.9|759687.2|758687.2|759539.8|758539.8|39
1645095970000|2022-02-17 11:06:10|759563.9|758563.9|759373|758373|759564.8|758564.8|759287.3|758287.3|38
1645095980000|2022-02-17 11:06:20|759372.2|758372.2|759388|758388|759502|758502|759365.5|758365.5|35
1645095990000|2022-02-17 11:06:30|759413.2|758413.2|759534.5|758534.5|759534.5|758534.5|759401.7|758401.7|34
1645096000000|2022-02-17 11:06:40|759523.8|758523.8|759653|758653|759687.2|758687.2|759523.8|758523.8|36
1645096010000|2022-02-17 11:06:50|759661.7|758661.7|759782.3|758782.3|759801.8|758801.8|759661.7|758661.7|36
1645096020000|2022-02-17 11:07:00|759792.6|758792.6|759739.5|758739.5|759792.6|758792.6|759719.6|758719.6|33
1645096030000|2022-02-17 11:07:10|759736.1|758736.1|759928.3|758928.3|759936.4|758936.4|759736.1|758736.1|33
1645096040000|2022-02-17 11:07:20|759919.2|758919.2|760054|759054|760054|759054|759894.2|758894.2|38
1645096050000|2022-02-17 11:07:30|760058.7|759058.7|760092.2|759092.2|760092.2|759092.2|760012.2|759012.2|38
1645096060000|2022-02-17 11:07:40|760056.9|759056.9|760179.8|759179.8|760179.8|759179.8|760027.1|759027.1|37
1645096070000|2022-02-17 11:07:50|760182|759182|760089.7|759089.7|760185.6|759185.6|760036.6|759036.6|38
1645096080000|2022-02-17 11:08:00|760082.9|759082.9|760070.7|759070.7|760110.6|759110.6|760047.8|759047.8|39
1645096090000|2022-02-17 11:08:10|760066.4|759066.4|760024.7|759024.7|760067.9|759067.9|760005.4|759005.4|36
1645096100000|2022-02-17 11:08:20|760025.9|759025.9|759853.5|758853.5|760030.4|759030.4|759805.7|758805.7|38
1645096110000|2022-02-17 11:08:30|759887.2|758887.2|759745.7|758745.7|759887.2|758887.2|759745.7|758745.7|40
1645096120000|2022-02-17 11:08:40|759755.9|758755.9|759616.8|758616.8|759767.7|758767.7|759604.4|758604.4|34
1645096130000|2022-02-17 11:08:50|759590|758590|759475.6|758475.6|759940.4|758590|759425|757940.4|39
1645096140000|2022-02-17 11:09:00|759468.4|758468.4|759473.4|758473.4|759980.6|758500.4|759454.9|757978.2|35
1645096150000|2022-02-17 11:09:10|759485.7|758485.7|759498.1|758498.1|759498.1|758498.1|759440.7|758440.7|28
1645096160000|2022-02-17 11:09:20|759498.6|758498.6|759703.4|758703.4|759703.4|758703.4|759498.6|758498.6|37
1645096170000|2022-02-17 11:09:30|759706.9|758706.9|759562.5|758562.5|759706.9|758706.9|759557.9|758557.9|37
1645096180000|2022-02-17 11:09:40|759551.8|758551.8|759501.9|758501.9|759568.1|758568.1|759488|758488|33
1645096190000|2022-02-17 11:09:50|759498.2|758498.2|759516.6|758516.6|759524.7|758524.7|759486.7|758486.7|37
1645096200000|2022-02-17 11:10:00|759513.9|758513.9|759716.2|758716.2|759738.9|758738.9|759450.2|758450.2|38
1645096210000|2022-02-17 11:10:10|759711.7|758711.7|759813.7|758813.7|759813.7|758813.7|759700|758700|35
1645096220000|2022-02-17 11:10:20|759846.4|758846.4|759975.5|758975.5|759990|758990|759823.7|758823.7|39
1645096230000|2022-02-17 11:10:30|759976.3|758976.3|759667.1|758667.1|759976.3|758976.3|759656.3|758656.3|39
1645096240000|2022-02-17 11:10:40|759667|758667|759750.5|758750.5|759791.5|758791.5|759667|758667|32
1645096250000|2022-02-17 11:10:50|759741.7|758741.7|759881.2|758881.2|759896.8|758896.8|759727.6|758727.6|39
1645096260000|2022-02-17 11:11:00|759894.4|758894.4|759894.4|758894.4|759958.3|758958.3|759833.3|758833.3|40
1645096270000|2022-02-17 11:11:10|759941|758941|760170.2|759170.2|760170.7|759170.7|759914.4|758914.4|38
1645096280000|2022-02-17 11:11:20|760170.8|759170.8|759911.9|758911.9|760177.4|759177.4|759839.1|758839.1|40
1645096290000|2022-02-17 11:11:30|759908.2|758908.2|759939.3|758939.3|759987.2|758987.2|759891.5|758891.5|33
1645096300000|2022-02-17 11:11:40|759935.4|758935.4|759902.1|758902.1|760420.4|758967.2|759870.5|758420.4|36
1645096310000|2022-02-17 11:11:50|759906.6|758906.6|759839.3|758839.3|759906.6|758906.6|759839.3|758839.3|33
1645096320000|2022-02-17 11:12:00|759818.4|758818.4|759901.2|758901.2|759910|758910|759818.4|758818.4|27
1645096330000|2022-02-17 11:12:10|759897.2|758897.2|759903.5|758903.5|759920.4|758920.4|759863.2|758863.2|31
1645096340000|2022-02-17 11:12:20|759907.5|758907.5|759862|758862|759907.5|758907.5|759847.4|758847.4|33
1645096350000|2022-02-17 11:12:30|759870.1|758870.1|759845.9|758845.9|759876.6|758876.6|759796|758796|31
1645096360000|2022-02-17 11:12:40|759840.9|758840.9|759883.2|758883.2|759883.2|758883.2|759840.9|758840.9|31
1645096370000|2022-02-17 11:12:50|759882.1|758882.1|760018.8|759018.8|760041.3|759041.3|759838.4|758838.4|33
1645096380000|2022-02-17 11:13:00|759991|758991|760110.2|759110.2|760124.9|759124.9|759991|758991|36
1645096390000|2022-02-17 11:13:10|760121.9|759121.9|760062.5|759062.5|760128.2|759128.2|760047.5|759047.5|37
1645096400000|2022-02-17 11:13:20|760066.4|759066.4|760096.9|759096.9|760169.5|759169.5|760050.8|759050.8|36
1645096410000|2022-02-17 11:13:30|760106.1|759106.1|760107.1|759107.1|760113.5|759113.5|760075.8|759075.8|29
1645096420000|2022-02-17 11:13:40|760107.3|759107.3|760060.6|759060.6|760109.4|759109.4|760060.6|759060.6|24
1645096430000|2022-02-17 11:13:50|760045.4|759045.4|760022.3|759022.3|760061.8|759061.8|760014.4|759014.4|34
1645096440000|2022-02-17 11:14:00|760017.9|759017.9|759923.7|758923.7|760017.9|759017.9|759763.7|758763.7|39
1645096450000|2022-02-17 11:14:10|759925.1|758925.1|760003.8|759003.8|760050|759050|759925.1|758925.1|35
1645096460000|2022-02-17 11:14:20|759981.1|758981.1|759941.8|758941.8|760000.5|759000.5|759941.8|758941.8|36
1645096470000|2022-02-17 11:14:30|759947.1|758947.1|759844.7|758844.7|759947.1|758947.1|759814.3|758814.3|38
1645096480000|2022-02-17 11:14:40|759830.9|758830.9|759910.9|758910.9|759962.7|758962.7|759812.8|758812.8|32
1645096490000|2022-02-17 11:14:50|759922.8|758922.8|759804.6|758804.6|759967.7|758967.7|759804.6|758804.6|34
1645096500000|2022-02-17 11:15:00|759798.1|758798.1|760156.4|759156.4|760180.6|759180.6|759762.3|758762.3|40
1645096510000|2022-02-17 11:15:10|760156.3|759156.3|760062.5|759062.5|760613.2|759173.4|760049.8|758612.9|36
1645096520000|2022-02-17 11:15:20|760045.3|759045.3|760204.1|759204.1|760568.2|759239.9|760045.3|758568|34
1645096530000|2022-02-17 11:15:30|760209.8|759209.8|760187.8|759187.8|760213.4|759213.4|760163.6|759163.6|36
1645096540000|2022-02-17 11:15:40|760182.9|759182.9|760247.8|759247.8|760758.5|759267.1|760065.5|758717.7|38
1645096550000|2022-02-17 11:15:50|760237.2|759237.2|760231|759231|760741.8|759280.1|760211.8|758741.8|35
1645096560000|2022-02-17 11:16:00|760742|758742|760194.2|759194.2|760742|759255.9|760123.7|758742|37
1645096570000|2022-02-17 11:16:10|760194.1|759194.1|760103.6|759103.6|760560.8|759194.1|759997.7|758550.1|38
1645096580000|2022-02-17 11:16:20|760111.1|759111.1|760124.2|759124.2|760124.2|759124.2|760084.5|759084.5|33
1645096590000|2022-02-17 11:16:30|760161.4|759161.4|760162.5|759162.5|760188|759188|760084.2|759084.2|35
1645096600000|2022-02-17 11:16:40|760156.9|759156.9|760159.6|759159.6|760180|759180|760118.8|759118.8|30
1645096610000|2022-02-17 11:16:50|760152.6|759152.6|760178.9|759178.9|760209.8|759209.8|760113.7|759113.7|35
1645096620000|2022-02-17 11:17:00|760183|759183|760134.6|759134.6|760189|759189|760134.6|759134.6|35
1645096630000|2022-02-17 11:17:10|760135.1|759135.1|760126.2|759126.2|760170.2|759170.2|760051.3|759051.3|32
1645096640000|2022-02-17 11:17:20|760129.2|759129.2|759959.6|758959.6|760134.9|759134.9|759913.7|758913.7|32
1645096650000|2022-02-17 11:17:30|759957.8|758957.8|759864.9|758864.9|759957.8|758957.8|759779.7|758779.7|35
1645096660000|2022-02-17 11:17:40|759871.5|758871.5|759759.8|758759.8|759871.5|758871.5|759739|758739|39
1645096670000|2022-02-17 11:17:50|759758.4|758758.4|759919.2|758919.2|759942.5|758942.5|759732.8|758732.8|37
1645096680000|2022-02-17 11:18:00|759905.3|758905.3|759885.1|758885.1|759980.5|758980.5|759885.1|758885.1|36
1645096690000|2022-02-17 11:18:10|759913.9|758913.9|760125.1|759125.1|760667.3|759147.8|759835|758633.3|38
1645096700000|2022-02-17 11:18:20|760117.7|759117.7|760538.5|758538.5|760538.5|759121|759960.6|758538.5|39
1645096710000|2022-02-17 11:18:30|760528.3|758528.3|760128.6|759128.6|760528.3|759128.6|759989.4|758528.3|33
1645096720000|2022-02-17 11:18:40|760125.7|759125.7|760048.1|759048.1|760165.6|759165.6|760048.1|759048.1|39
1645096730000|2022-02-17 11:18:50|760036|759036|760168.4|759168.4|760200.9|759200.9|760036|759036|32
1645096740000|2022-02-17 11:19:00|760177.8|759177.8|760038.8|759038.8|760177.8|759177.8|760010.8|759010.8|36
1645096750000|2022-02-17 11:19:10|760051.1|759051.1|760138.2|759138.2|760172.6|759172.6|760040|759040|38
1645096760000|2022-02-17 11:19:20|760129.3|759129.3|760139.3|759139.3|760173.1|759173.1|760126.6|759126.6|35
1645096770000|2022-02-17 11:19:30|760140.8|759140.8|760034.5|759034.5|760160.6|759160.6|760034.5|759034.5|36
1645096780000|2022-02-17 11:19:40|760038.3|759038.3|760084.8|759084.8|760168.2|759168.2|760028.4|759028.4|38
1645096790000|2022-02-17 11:19:50|760075|759075|760047.9|759047.9|760107.7|759107.7|760043.4|759043.4|34
1645096800000|2022-02-17 11:20:00|760052.2|759052.2|759975.6|758975.6|760068.3|759068.3|759975.6|758975.6|31
1645096810000|2022-02-17 11:20:10|759992.2|758992.2|759920.5|758920.5|759992.2|758992.2|759896.5|758896.5|36
1645096820000|2022-02-17 11:20:20|759946.6|758946.6|759901.3|758901.3|759949.1|758949.1|759863.6|758863.6|34
1645096830000|2022-02-17 11:20:30|759893.7|758893.7|759879.5|758879.5|759905.5|758905.5|759868.6|758868.6|30
1645096840000|2022-02-17 11:20:40|759874.4|758874.4|760073.9|759073.9|760111.6|759111.6|759867.3|758867.3|32
1645096850000|2022-02-17 11:20:50|760070.7|759070.7|760039.7|759039.7|760103.7|759103.7|760018.3|759018.3|37
1645096860000|2022-02-17 11:21:00|760044.6|759044.6|760043|759043|760051.6|759051.6|759995.4|758995.4|34
1645096870000|2022-02-17 11:21:10|760038.4|759038.4|759987.6|758987.6|760045.6|759045.6|759963.1|758963.1|36
1645096880000|2022-02-17 11:21:20|759988.5|758988.5|759868.4|758868.4|760009|759009|759836.3|758836.3|34
1645096890000|2022-02-17 11:21:30|759870|758870|759830.3|758830.3|759870|758870|759829.5|758829.5|31
1645096900000|2022-02-17 11:21:40|759831.8|758831.8|760069.9|759069.9|760069.9|759069.9|759831.8|758831.8|38
1645096910000|2022-02-17 11:21:50|760036.3|759036.3|760032.7|759032.7|760059.8|759059.8|760011.2|759011.2|34
1645096920000|2022-02-17 11:22:00|760046|759046|760093|759093|760155.7|759155.7|760046|759046|37
1645096930000|2022-02-17 11:22:10|760091.8|759091.8|760017.2|759017.2|760091.8|759091.8|759958.4|758958.4|39
1645096940000|2022-02-17 11:22:20|759980.8|758980.8|760029.8|759029.8|760068.2|759068.2|759979.4|758979.4|33
1645096950000|2022-02-17 11:22:30|760043.4|759043.4|760045.9|759045.9|760102.1|759102.1|760029.1|759029.1|38
1645096960000|2022-02-17 11:22:40|760052.9|759052.9|760133.7|759133.7|760145.3|759145.3|760001.7|759001.7|38
1645096970000|2022-02-17 11:22:50|760136.1|759136.1|760312.8|759312.8|760356.7|759356.7|760108.2|759108.2|34
1645096980000|2022-02-17 11:23:00|760292.9|759292.9|760228.7|759228.7|760292.9|759292.9|760168.7|759168.7|36
1645096990000|2022-02-17 11:23:10|760232|759232|760162.8|759162.8|760241.1|759241.1|760141.2|759141.2|30
1645097000000|2022-02-17 11:23:20|760143.7|759143.7|760227.3|759227.3|760301.7|759301.7|760135.3|759135.3|35
1645097010000|2022-02-17 11:23:30|760247.6|759247.6|760145.3|759145.3|760258.2|759258.2|760141.2|759141.2|38
1645097020000|2022-02-17 11:23:40|760146.8|759146.8|760243.9|759243.9|760277.9|759277.9|760138.8|759138.8|30
1645097030000|2022-02-17 11:23:50|760225.4|759225.4|760285.6|759285.6|760312.4|759312.4|760206.4|759206.4|36
1645097040000|2022-02-17 11:24:00|760282.7|759282.7|760350.3|759350.3|760369.9|759369.9|760282.7|759282.7|35
1645097050000|2022-02-17 11:24:10|760343.6|759343.6|760672.3|759672.3|760724.6|759724.6|760337.1|759337.1|39
1645097060000|2022-02-17 11:24:20|760663.6|759663.6|760658.6|759658.6|760727.6|759727.6|760613.3|759613.3|38
1645097070000|2022-02-17 11:24:30|760636.2|759636.2|760719.2|759719.2|760724.9|759724.9|760613.6|759613.6|35
1645097080000|2022-02-17 11:24:40|760723|759723|760651.5|759651.5|760723|759723|760651.5|759651.5|30
1645097090000|2022-02-17 11:24:50|760667.2|759667.2|760610.4|759610.4|760667.2|759667.2|760530.1|759530.1|37
1645097100000|2022-02-17 11:25:00|760602.9|759602.9|760595.9|759595.9|760642|759642|760561.5|759561.5|39
1645097110000|2022-02-17 11:25:10|760554|759554|760379.7|759379.7|760564.8|759564.8|760359.7|759359.7|37
1645097120000|2022-02-17 11:25:20|760386.9|759386.9|760300.1|759300.1|760386.9|759386.9|760300.1|759300.1|35
1645097130000|2022-02-17 11:25:30|760299.2|759299.2|760360.5|759360.5|760418.9|759418.9|760275.9|759275.9|36
1645097140000|2022-02-17 11:25:40|760359.8|759359.8|760404|759404|760404|759404|760311.6|759311.6|39
1645097150000|2022-02-17 11:25:50|760427.5|759427.5|760393.4|759393.4|760431.2|759431.2|760321.5|759321.5|37
1645097160000|2022-02-17 11:26:00|760377.2|759377.2|760325.9|759325.9|760377.2|759377.2|760320.2|759320.2|37
1645097170000|2022-02-17 11:26:10|760327.8|759327.8|760350.8|759350.8|760382.7|759382.7|760277.9|759277.9|34
1645097180000|2022-02-17 11:26:20|760343.2|759343.2|760357.3|759357.3|760419.2|759419.2|760334.6|759334.6|36
1645097190000|2022-02-17 11:26:30|760356.6|759356.6|760341.9|759341.9|760375.2|759375.2|760336.9|759336.9|31
1645097200000|2022-02-17 11:26:40|760342.5|759342.5|760383.2|759383.2|760386.9|759386.9|760314.8|759314.8|32
1645097210000|2022-02-17 11:26:50|760364.6|759364.6|760363.4|759363.4|760391.1|759391.1|760308.5|759308.5|29
1645097220000|2022-02-17 11:27:00|760307.7|759307.7|760250.8|759250.8|760374.3|759374.3|760250.8|759250.8|34
1645097230000|2022-02-17 11:27:10|760238.1|759238.1|759867.2|758867.2|760406.9|759241.9|759864.3|758406.9|38
1645097240000|2022-02-17 11:27:20|759854.2|758854.2|759600.8|758600.8|760161.8|758854.2|759543.3|758161.8|37
1645097250000|2022-02-17 11:27:30|759593.3|758593.3|760066.6|758066.6|760085.5|758607.1|759441.2|758042.5|39
1645097260000|2022-02-17 11:27:40|760065.9|758065.9|759511.2|758511.2|760131|758643.2|759511.2|758017.8|37
1645097270000|2022-02-17 11:27:50|759513.8|758513.8|760198.3|758198.3|760199.9|758698.3|759513.8|758016.9|36
1645097280000|2022-02-17 11:28:00|760196.7|758196.7|759663.7|758663.7|760196.7|758708|759627.4|758170.7|34
1645097290000|2022-02-17 11:28:10|759660.3|758660.3|759664.8|758664.8|759676.4|758676.4|759636.3|758636.3|34
1645097300000|2022-02-17 11:28:20|759664.6|758664.6|759695.3|758695.3|759747.7|758747.7|759657|758657|30
1645097310000|2022-02-17 11:28:30|759684.4|758684.4|759708.5|758708.5|759769.8|758769.8|759674.1|758674.1|34
1645097320000|2022-02-17 11:28:40|759712|758712|759669.7|758669.7|759714.8|758714.8|759655.1|758655.1|35
1645097330000|2022-02-17 11:28:50|759667.3|758667.3|759676.4|758676.4|759738.4|758738.4|759641.4|758641.4|39
1645097340000|2022-02-17 11:29:00|759682.9|758682.9|759706.4|758706.4|759750.7|758750.7|759664.1|758664.1|35
1645097350000|2022-02-17 11:29:10|759706.8|758706.8|759854.7|758854.7|759872.8|758872.8|759706.8|758706.8|37
1645097360000|2022-02-17 11:29:20|759857.5|758857.5|759888.3|758888.3|759944.2|758944.2|759854.7|758854.7|38
1645097370000|2022-02-17 11:29:30|759899.2|758899.2|759858.1|758858.1|759929.9|758929.9|759798.3|758798.3|38
1645097380000|2022-02-17 11:29:40|759788.7|758788.7|759892.1|758892.1|759918.5|758918.5|759771.3|758771.3|39
1645097390000|2022-02-17 11:29:50|759899.7|758899.7|759829.8|758829.8|759905.2|758905.2|759807.2|758807.2|28
1645097400000|2022-02-17 11:30:00|759826.5|758826.5|759889.6|758889.6|759890.8|758890.8|759806.7|758806.7|37
1645097410000|2022-02-17 11:30:10|759865.1|758865.1|759983.5|758983.5|759983.5|758983.5|759842.1|758842.1|34
1645097420000|2022-02-17 11:30:20|759987.8|758987.8|759643.5|758643.5|759993|758993|759643.5|758643.5|32
1645097430000|2022-02-17 11:30:30|759646.2|758646.2|759745|758745|759745|758745|759646.2|758646.2|39
1645097440000|2022-02-17 11:30:40|759775.3|758775.3|759857.6|758857.6|759858.8|758858.8|759714|758714|38
1645097450000|2022-02-17 11:30:50|759856.3|758856.3|759933.5|758933.5|759934.4|758934.4|759830.6|758830.6|35
1645097460000|2022-02-17 11:31:00|759936.3|758936.3|759944.1|758944.1|759954.4|758954.4|759928.8|758928.8|29
1645097470000|2022-02-17 11:31:10|759948.5|758948.5|759951.3|758951.3|759978.8|758978.8|759942|758942|24
1645097480000|2022-02-17 11:31:20|759950.5|758950.5|759884|758884|760382.5|758953.1|759856.4|758380.4|33
1645097490000|2022-02-17 11:31:30|759885|758885|759885.8|758885.8|759918.9|758918.9|759845.7|758845.7|30
1645097500000|2022-02-17 11:31:40|759895|758895|759829.3|758829.3|759895|758895|759809.4|758809.4|32
1645097510000|2022-02-17 11:31:50|759825.9|758825.9|759786.3|758786.3|759840.4|758840.4|759767.4|758767.4|28
1645097520000|2022-02-17 11:32:00|759786.2|758786.2|759851.7|758851.7|759895.2|758895.2|759741.6|758741.6|37
1645097530000|2022-02-17 11:32:10|759826.7|758826.7|759844.6|758844.6|759884.2|758884.2|759819.7|758819.7|31
1645097540000|2022-02-17 11:32:20|759842.9|758842.9|759845|758845|759880.2|758880.2|759825.1|758825.1|28
1645097550000|2022-02-17 11:32:30|759853.9|758853.9|759843.8|758843.8|759861|758861|759827.1|758827.1|27
1645097560000|2022-02-17 11:32:40|759842.3|758842.3|759840|758840|759876.2|758876.2|759777.8|758777.8|33
1645097570000|2022-02-17 11:32:50|759893.5|758893.5|759871.5|758871.5|759932.6|758932.6|759869.8|758869.8|28
1645097580000|2022-02-17 11:33:00|759863.9|758863.9|759827.2|758827.2|759885.6|758885.6|759802.4|758802.4|35
1645097590000|2022-02-17 11:33:10|759799.1|758799.1|759582|758582|759832|758832|759582|758582|32
1645097600000|2022-02-17 11:33:20|759578.9|758578.9|759675.1|758675.1|760178.5|758688.5|759569.7|758178.5|33
1645097610000|2022-02-17 11:33:30|759676.3|758676.3|759795.9|758795.9|759829.7|758829.7|759668.5|758668.5|32
1645097620000|2022-02-17 11:33:40|759788.9|758788.9|759772.3|758772.3|759811.4|758811.4|759770.7|758770.7|31
1645097630000|2022-02-17 11:33:50|759773.7|758773.7|759743.8|758743.8|759828|758828|759711.4|758711.4|30
1645097640000|2022-02-17 11:34:00|759771.6|758771.6|759704.2|758704.2|759773.6|758773.6|759685.5|758685.5|34
1645097650000|2022-02-17 11:34:10|759695|758695|759678.3|758678.3|759701.8|758701.8|759649|758649|30
1645097660000|2022-02-17 11:34:20|759675.6|758675.6|759668.5|758668.5|759690.4|758690.4|759642.6|758642.6|31
1645097670000|2022-02-17 11:34:30|759665.5|758665.5|759637.1|758637.1|759684.8|758684.8|759618.9|758618.9|35
1645097680000|2022-02-17 11:34:40|759631.8|758631.8|759634|758634|759644.9|758644.9|759625.9|758625.9|23
1645097690000|2022-02-17 11:34:50|759645.8|758645.8|759663|758663|759663|758663|759617.5|758617.5|26
1645097700000|2022-02-17 11:35:00|759657.8|758657.8|759802.8|758802.8|759849.4|758849.4|759642|758642|31
1645097710000|2022-02-17 11:35:10|759803.1|758803.1|759787.9|758787.9|759811.2|758811.2|759765.5|758765.5|31
1645097720000|2022-02-17 11:35:20|759787|758787|759635.4|758635.4|759810.9|758810.9|759630.7|758630.7|29
1645097730000|2022-02-17 11:35:30|759634.1|758634.1|759648.2|758648.2|759651.3|758651.3|759634.1|758634.1|28
1645097740000|2022-02-17 11:35:40|759653.2|758653.2|759612.3|758612.3|759660.3|758660.3|759589.9|758589.9|30
1645097750000|2022-02-17 11:35:50|759612.2|758612.2|759726.8|758726.8|759760.9|758760.9|759612.2|758612.2|32
1645097760000|2022-02-17 11:36:00|759732.3|758732.3|759677.9|758677.9|759732.3|758732.3|759649.3|758649.3|32
1645097770000|2022-02-17 11:36:10|759702.4|758702.4|759607.7|758607.7|759737.6|758737.6|759607.7|758607.7|36
1645097780000|2022-02-17 11:36:20|759602.9|758602.9|759601|758601|759632.8|758632.8|759587.5|758587.5|36
1645097790000|2022-02-17 11:36:30|759571.4|758571.4|759548.5|758548.5|759575.4|758575.4|759528.1|758528.1|32
1645097800000|2022-02-17 11:36:40|759560.9|758560.9|759490.9|758490.9|759560.9|758560.9|759481.9|758481.9|34
1645097810000|2022-02-17 11:36:50|759523.2|758523.2|759538.7|758538.7|759544.7|758544.7|759499.5|758499.5|32
1645097820000|2022-02-17 11:37:00|759540.5|758540.5|759508.2|758508.2|759540.5|758540.5|759488.5|758488.5|35
1645097830000|2022-02-17 11:37:10|759492.6|758492.6|759240.2|758240.2|759520.9|758520.9|759240.2|758240.2|38
1645097840000|2022-02-17 11:37:20|759231.4|758231.4|759110.3|758110.3|759255.5|758255.5|759106.1|758106.1|38
1645097850000|2022-02-17 11:37:30|759113.4|758113.4|759099.5|758099.5|759137.9|758137.9|759059.7|758059.7|37
1645097860000|2022-02-17 11:37:40|759115.7|758115.7|759221.2|758221.2|759355.2|758355.2|759073.1|758073.1|38
1645097870000|2022-02-17 11:37:50|759220.5|758220.5|759196.6|758196.6|759261.8|758261.8|759168|758168|37
1645097880000|2022-02-17 11:38:00|759192.9|758192.9|759295.9|758295.9|759352.1|758352.1|759132.7|758132.7|39
1645097890000|2022-02-17 11:38:10|759309.4|758309.4|759592.3|758592.3|759592.3|758592.3|759295.1|758295.1|38
1645097900000|2022-02-17 11:38:20|759574|758574|759674.7|758674.7|760178.2|758724.9|759574|758178.2|37
1645097910000|2022-02-17 11:38:30|759665.8|758665.8|759500|758500|759688.7|758688.7|759435.3|758435.3|38
1645097920000|2022-02-17 11:38:40|759515|758515|759619.7|758619.7|759630.8|758630.8|759472.1|758472.1|37
1645097930000|2022-02-17 11:38:50|759551|758551|759481.6|758481.6|759599.7|758599.7|759459|758459|39
1645097940000|2022-02-17 11:39:00|759460.7|758460.7|759536.1|758536.1|759553|758553|759335|758335|38
1645097950000|2022-02-17 11:39:10|759522.1|758522.1|759366.9|758366.9|759575|758575|759339.6|758339.6|39
1645097960000|2022-02-17 11:39:20|759412.4|758412.4|759277.2|758277.2|759412.4|758412.4|759273.6|758273.6|37
1645097970000|2022-02-17 11:39:30|759282.4|758282.4|759251.8|758251.8|759306.1|758306.1|759217.1|758217.1|33
1645097980000|2022-02-17 11:39:40|759246.1|758246.1|759211.7|758211.7|759253.8|758253.8|759196|758196|32
1645097990000|2022-02-17 11:39:50|759204.8|758204.8|759154.3|758154.3|759206.3|758206.3|759114.7|758114.7|33
1645098000000|2022-02-17 11:40:00|759153.9|758153.9|759301.9|758301.9|759307.7|758307.7|759103.2|758103.2|37
1645098010000|2022-02-17 11:40:10|759287.5|758287.5|759281.5|758281.5|759313.5|758313.5|759276.1|758276.1|28
1645098020000|2022-02-17 11:40:20|759288.3|758288.3|759108.1|758108.1|759288.3|758288.3|759107.4|758107.4|37
1645098030000|2022-02-17 11:40:30|759128|758128|759089.4|758089.4|759144.1|758144.1|759068.2|758068.2|36
1645098040000|2022-02-17 11:40:40|759066.3|758066.3|759065.6|758065.6|759112.2|758112.2|759041.9|758041.9|29
1645098050000|2022-02-17 11:40:50|759072.9|758072.9|759110.3|758110.3|759110.3|758110.3|759060.1|758060.1|29
1645098060000|2022-02-17 11:41:00|759111|758111|759146.5|758146.5|759146.5|758146.5|759093.9|758093.9|31
1645098070000|2022-02-17 11:41:10|759145.9|758145.9|759142.3|758142.3|759151.4|758151.4|759045.4|758045.4|36
1645098080000|2022-02-17 11:41:20|759132.1|758132.1|759133.8|758133.8|759138.5|758138.5|759042.8|758042.8|32
1645098090000|2022-02-17 11:41:30|759141.5|758141.5|759220.1|758220.1|759224.3|758224.3|759136.7|758136.7|38
1645098100000|2022-02-17 11:41:40|759239.4|758239.4|759245.1|758245.1|759301.8|758301.8|759233.8|758233.8|37
1645098110000|2022-02-17 11:41:50|759245.8|758245.8|759183.7|758183.7|759264.4|758264.4|759167.4|758167.4|33
1645098120000|2022-02-17 11:42:00|759177.6|758177.6|759252.9|758252.9|759258.4|758258.4|759130.5|758130.5|33
1645098130000|2022-02-17 11:42:10|759256.4|758256.4|759409|758409|759416.8|758416.8|759218.7|758218.7|36
1645098140000|2022-02-17 11:42:20|759408.8|758408.8|759111.2|758111.2|759589.3|758449.7|759056.5|757589.3|39
1645098150000|2022-02-17 11:42:30|759107|758107|758967|757967|759485.3|758110.4|758883.5|757453.1|36
1645098160000|2022-02-17 11:42:40|758958.2|757958.2|759871.9|757871.9|759872.2|758198.2|758936.8|757654.8|37
1645098170000|2022-02-17 11:42:50|759845.2|757845.2|759724|757724|759845.2|758251|759251|757724|38
1645098180000|2022-02-17 11:43:00|759739.8|757739.8|759980.6|757980.6|759999.4|757999.4|759637.4|757637.4|36
1645098190000|2022-02-17 11:43:10|759971.2|757971.2|759948.6|757948.6|760037.8|758525.5|759397.6|757882.4|39
1645098200000|2022-02-17 11:43:20|759978|757978|759943.6|757943.6|759981.7|758479.3|759435|757927.2|36
1645098210000|2022-02-17 11:43:30|759966.6|757966.6|760163.6|758163.6|760166.2|758620.7|759602.1|757905.1|39
1645098220000|2022-02-17 11:43:40|759606.1|758606.1|759572.1|758572.1|759616.3|758616.3|759494.1|758494.1|36
1645098230000|2022-02-17 11:43:50|759570.3|758570.3|759841.2|758841.2|759841.2|758841.2|759560.5|758560.5|37
1645098240000|2022-02-17 11:44:00|759832.8|758832.8|759921.4|758921.4|759921.4|758921.4|759805.6|758805.6|35
1645098250000|2022-02-17 11:44:10|759942.7|758942.7|759967.7|758967.7|760490.4|758982.3|759942.7|758490.4|35
1645098260000|2022-02-17 11:44:20|759962.8|758962.8|759876.9|758876.9|760497|758971.9|759859|758465.5|38
1645098270000|2022-02-17 11:44:30|759879|758879|759776.1|758776.1|759879|758879|759763.6|758763.6|36
1645098280000|2022-02-17 11:44:40|759788.1|758788.1|759715.7|758715.7|759819.2|758819.2|759710.4|758710.4|36
1645098290000|2022-02-17 11:44:50|759747.8|758747.8|759709.6|758709.6|759747.8|758747.8|759657.4|758657.4|35
1645098300000|2022-02-17 11:45:00|759730.2|758730.2|759852.6|758852.6|759891.6|758891.6|759721.3|758721.3|36
1645098310000|2022-02-17 11:45:10|759862.3|758862.3|759753.5|758753.5|759908|758908|759753.5|758753.5|32
1645098320000|2022-02-17 11:45:20|759748|758748|759763.1|758763.1|759771|758771|759715.5|758715.5|37
1645098330000|2022-02-17 11:45:30|759742.5|758742.5|759720.5|758720.5|759802.5|758802.5|759696.9|758696.9|38
1645098340000|2022-02-17 11:45:40|759713.9|758713.9|759871.1|758871.1|759924.9|758924.9|759711.6|758711.6|35
1645098350000|2022-02-17 11:45:50|759873.3|758873.3|759870.1|758870.1|759891.7|758891.7|759823.1|758823.1|39
1645098360000|2022-02-17 11:46:00|759882|758882|759646.1|758646.1|759882|758882|759638.7|758638.7|37
1645098370000|2022-02-17 11:46:10|759643.4|758643.4|759634.7|758634.7|759643.4|758643.4|759580.1|758580.1|39
1645098380000|2022-02-17 11:46:20|759622.8|758622.8|759418.5|758418.5|760140|758623.5|759389.9|758140|39
1645098390000|2022-02-17 11:46:30|759408.3|758408.3|759834.3|757834.3|760017.5|758491.4|759366.8|757806.9|40
1645098400000|2022-02-17 11:46:40|759828.4|757828.4|759486|758486|759828.4|758514.6|759413.3|757797.1|34
1645098410000|2022-02-17 11:46:50|759490.8|758490.8|759489|758489|760023.7|758516.5|759482.6|757999.2|31
1645098420000|2022-02-17 11:47:00|759500.1|758500.1|759489.1|758489.1|759520|758520|759489.1|758489.1|30
1645098430000|2022-02-17 11:47:10|759496.8|758496.8|759658.1|758658.1|759718.1|758718.1|759495.8|758495.8|39
1645098440000|2022-02-17 11:47:20|759656.6|758656.6|759684.6|758684.6|759711|758711|759623.2|758623.2|37
1645098450000|2022-02-17 11:47:30|759688|758688|759628.5|758628.5|759796.6|758796.6|759603.3|758603.3|35
1645098460000|2022-02-17 11:47:40|759608.2|758608.2|759620.7|758620.7|759645.3|758645.3|759596|758596|34
1645098470000|2022-02-17 11:47:50|759617.7|758617.7|759596.6|758596.6|760118.5|758652.2|759593.3|758118|33
1645098480000|2022-02-17 11:48:00|759600.9|758600.9|759913.8|758913.8|759975.9|758975.9|759600.9|758600.9|37
1645098490000|2022-02-17 11:48:10|759895|758895|759826.9|758826.9|759927.7|758927.7|759791|758791|37
1645098500000|2022-02-17 11:48:20|759829.6|758829.6|759851.3|758851.3|759872.4|758872.4|759796.5|758796.5|36
1645098510000|2022-02-17 11:48:30|759853.7|758853.7|759935.4|758935.4|759962.1|758962.1|759828|758828|38
1645098520000|2022-02-17 11:48:40|759939.8|758939.8|759985.2|758985.2|759990.3|758990.3|759934|758934|34
1645098530000|2022-02-17 11:48:50|760007|759007|760235.8|759235.8|760285|759285|759972.7|758972.7|35
1645098540000|2022-02-17 11:49:00|760239.7|759239.7|760239.5|759239.5|760275.5|759275.5|760206.5|759206.5|31
1645098550000|2022-02-17 11:49:10|760236.7|759236.7|760107.5|759107.5|760536.5|759536.5|760104.9|759104.9|37
1645098560000|2022-02-17 11:49:20|760077.4|759077.4|760041|759041|760099.7|759099.7|760023|759023|34
1645098570000|2022-02-17 11:49:30|760045.6|759045.6|759965|758965|760082.5|759082.5|759930.2|758930.2|38
1645098580000|2022-02-17 11:49:40|759984|758984|759887.3|758887.3|759984|758984|759782.5|758782.5|38
1645098590000|2022-02-17 11:49:50|759862.9|758862.9|759892.1|758892.1|759900.3|758900.3|759833.7|758833.7|34
1645098600000|2022-02-17 11:50:00|759891.3|758891.3|759807.4|758807.4|759978.4|758978.4|759799.3|758799.3|36
1645098610000|2022-02-17 11:50:10|759808.6|758808.6|759784.8|758784.8|759875.3|758875.3|759784.8|758784.8|36
1645098620000|2022-02-17 11:50:20|759782.9|758782.9|759856.6|758856.6|759856.6|758856.6|759770.6|758770.6|38
1645098630000|2022-02-17 11:50:30|759840|758840|759841.2|758841.2|759847.7|758847.7|759806.9|758806.9|33
1645098640000|2022-02-17 11:50:40|759841.1|758841.1|759801.1|758801.1|759845.5|758845.5|759772.9|758772.9|30
1645098650000|2022-02-17 11:50:50|759769.5|758769.5|759770.9|758770.9|759789|758789|759753.6|758753.6|33
1645098660000|2022-02-17 11:51:00|759773.7|758773.7|759831.3|758831.3|759831.3|758831.3|759773.7|758773.7|22
1645098670000|2022-02-17 11:51:10|759844.6|758844.6|759864.4|758864.4|759897.4|758897.4|759844.5|758844.5|32
1645098680000|2022-02-17 11:51:20|759859|758859|759846.5|758846.5|759876.8|758876.8|759788.1|758788.1|36
1645098690000|2022-02-17 11:51:30|759845.4|758845.4|759784.9|758784.9|759845.4|758845.4|759778.2|758778.2|39
1645098700000|2022-02-17 11:51:40|759790.1|758790.1|759780.1|758780.1|759801.1|758801.1|759753.4|758753.4|35
1645098710000|2022-02-17 11:51:50|759792.6|758792.6|759803.7|758803.7|759844|758844|759792.6|758792.6|37
1645098720000|2022-02-17 11:52:00|759799.6|758799.6|759789.6|758789.6|759858.2|758858.2|759776.9|758776.9|37
1645098730000|2022-02-17 11:52:10|759770.8|758770.8|759857.5|758857.5|759863.4|758863.4|759765.2|758765.2|38
1645098740000|2022-02-17 11:52:20|759862.6|758862.6|759760.2|758760.2|759862.6|758862.6|759751|758751|33
1645098750000|2022-02-17 11:52:30|759782.5|758782.5|759782.5|758782.5|759799.3|758799.3|759758.6|758758.6|33
1645098760000|2022-02-17 11:52:40|759787.2|758787.2|759779|758779|759803.7|758803.7|759762.4|758762.4|36
1645098770000|2022-02-17 11:52:50|759784.1|758784.1|759815.6|758815.6|759839.9|758839.9|759765.5|758765.5|38
1645098780000|2022-02-17 11:53:00|759812.7|758812.7|759811.8|758811.8|759831.9|758831.9|759776.5|758776.5|35
1645098790000|2022-02-17 11:53:10|759813.9|758813.9|759766.4|758766.4|759815.5|758815.5|759766.4|758766.4|36
1645098800000|2022-02-17 11:53:20|759772.1|758772.1|759830.8|758830.8|759866.7|758866.7|759756.7|758756.7|39
1645098810000|2022-02-17 11:53:30|759841.6|758841.6|759831.1|758831.1|759851.1|758851.1|759780.6|758780.6|37
1645098820000|2022-02-17 11:53:40|759828.4|758828.4|759903.9|758903.9|759905.3|758905.3|759827.6|758827.6|38
1645098830000|2022-02-17 11:53:50|759895.4|758895.4|759970.9|758970.9|759970.9|758970.9|759895.4|758895.4|37
1645098840000|2022-02-17 11:54:00|759956.7|758956.7|759789.6|758789.6|759985.4|758985.4|759789.6|758789.6|40
1645098850000|2022-02-17 11:54:10|759828.9|758828.9|760749.1|758749.1|760788.8|759226.1|759828.9|758696|39
1645098860000|2022-02-17 11:54:20|760698.8|758698.8|760776.7|758776.7|760802.7|759313.4|760226.9|758686.6|39
1645098870000|2022-02-17 11:54:30|760298|759298|760275.3|759275.3|760804|759318.5|760251.3|758730.6|36
1645098880000|2022-02-17 11:54:40|760274.7|759274.7|760305.9|759305.9|760829.6|759348.1|760274.7|758803.5|37
1645098890000|2022-02-17 11:54:50|760309.1|759309.1|760239.5|759239.5|760780.9|759325.1|760213.9|758777.1|32
1645098900000|2022-02-17 11:55:00|760247.5|759247.5|760107.8|759107.8|760247.5|759247.5|760102.2|759102.2|33
1645098910000|2022-02-17 11:55:10|760102.5|759102.5|760131.5|759131.5|760131.5|759131.5|760080.9|759080.9|32
1645098920000|2022-02-17 11:55:20|760143.8|759143.8|760247.8|759247.8|760257.4|759257.4|760136.4|759136.4|37
1645098930000|2022-02-17 11:55:30|760747.2|758747.2|760184.9|759184.9|760747.2|759243.6|760170.5|758699.1|36
1645098940000|2022-02-17 11:55:40|760180.8|759180.8|760319.9|759319.9|760340.5|759340.5|760173|759173|39
1645098950000|2022-02-17 11:55:50|760325.6|759325.6|760274.8|759274.8|760384.8|759384.8|760263.6|759263.6|39
1645098960000|2022-02-17 11:56:00|760253.8|759253.8|760237.6|759237.6|760306.6|759306.6|760237.6|759237.6|36
1645098970000|2022-02-17 11:56:10|760267.5|759267.5|760212.7|759212.7|760290.1|759290.1|760169.2|759169.2|33
1645098980000|2022-02-17 11:56:20|760228.8|759228.8|760379.3|759379.3|760385.4|759385.4|760175.9|759175.9|37
1645098990000|2022-02-17 11:56:30|760365.6|759365.6|760432.4|759432.4|760446.4|759446.4|760349.2|759349.2|37
1645099000000|2022-02-17 11:56:40|760453.5|759453.5|760287.9|759287.9|760453.5|759453.5|760260.2|759260.2|36
1645099010000|2022-02-17 11:56:50|760287.3|759287.3|759990.8|758990.8|760287.3|759287.3|759969.1|758969.1|36
1645099020000|2022-02-17 11:57:00|759982.3|758982.3|759544.1|758544.1|760280.4|758982.3|759544.1|758237.7|39
1645099030000|2022-02-17 11:57:10|759512.8|758512.8|759403.7|758403.7|759994.5|758512.8|759403.7|757911.2|39
1645099040000|2022-02-17 11:57:20|759397.4|758397.4|759347.4|758347.4|759852.4|758397.4|759265.3|757808.6|40
1645099050000|2022-02-17 11:57:30|759339.3|758339.3|759387.6|758387.6|759728.4|758391.6|759255.3|757728.4|38
1645099060000|2022-02-17 11:57:40|759391.4|758391.4|759441.7|758441.7|759869.7|758478.8|759340.2|757861.1|39
1645099070000|2022-02-17 11:57:50|759432.7|758432.7|759043.1|758043.1|759754.6|758432.8|759015.2|757502.7|37
1645099080000|2022-02-17 11:58:00|759043.6|758043.6|758915.7|757915.7|759054.2|758054.2|758915.7|757915.7|37
1645099090000|2022-02-17 11:58:10|758949.8|757949.8|758703.4|757703.4|759309.3|757950.4|758693.5|757211.1|39
1645099100000|2022-02-17 11:58:20|758700.2|757700.2|758848.8|757848.8|758885.7|757885.7|758699.9|757699.9|39
1645099110000|2022-02-17 11:58:30|758880.6|757880.6|758958.2|757958.2|758971.2|757971.2|758824.2|757824.2|37
1645099120000|2022-02-17 11:58:40|758962.2|757962.2|758857.3|757857.3|758989.8|757989.8|758840.9|757840.9|37
1645099130000|2022-02-17 11:58:50|758844.5|757844.5|758676.6|757676.6|758844.5|757844.5|758656.5|757656.5|36
1645099140000|2022-02-17 11:59:00|758693.5|757693.5|758597.8|757597.8|758694.2|757694.2|758593.8|757593.8|36
1645099150000|2022-02-17 11:59:10|758626.8|757626.8|758638.2|757638.2|758638.2|757638.2|758571.4|757571.4|37
1645099160000|2022-02-17 11:59:20|758624.3|757624.3|758388|757388|758626.2|757626.2|758299.3|757299.3|38
1645099170000|2022-02-17 11:59:30|758319.7|757319.7|758447.3|757447.3|758447.3|757447.3|758293.5|757293.5|35
1645099180000|2022-02-17 11:59:40|758441.4|757441.4|758562.1|757562.1|758574.7|757574.7|758417.3|757417.3|38
1645099190000|2022-02-17 11:59:50|758589.7|757589.7|758587.3|757587.3|758589.7|757589.7|758418.1|757418.1|36
1645099200000|2022-02-17 12:00:00|758576.4|757576.4|758313|757313|758585.7|757585.7|758300.8|757300.8|39
1645099210000|2022-02-17 12:00:10|758311.2|757311.2|758205.8|756205.8|758598.1|757311.4|757701.9|756205.8|37
1645099220000|2022-02-17 12:00:20|757727.7|756727.7|757466.3|756466.3|758243.7|756741.1|757466.3|756051.7|40
1645099230000|2022-02-17 12:00:30|757335.5|756335.5|757676.5|755676.5|757761.8|756342.2|757163.3|755676.5|40
1645099240000|2022-02-17 12:00:40|757218.3|756218.3|757566.7|756566.7|758037.4|756592.1|757218.3|755734.5|40
1645099250000|2022-02-17 12:00:50|757547.2|756547.2|757213.9|756213.9|758026.3|756547.2|757194.2|755728.2|40
1645099260000|2022-02-17 12:01:00|757231.6|756231.6|757585.9|755585.9|757680.9|756247|757076.7|755585.9|40
1645099270000|2022-02-17 12:01:10|757094.9|756094.9|757239.1|756239.1|757251.5|756251.5|757064.3|756064.3|39
1645099280000|2022-02-17 12:01:20|757176.9|756176.9|757176|756176|757211.6|756211.6|757147.6|756147.6|39
1645099290000|2022-02-17 12:01:30|757198|756198|757363.8|756363.8|757363.8|756363.8|757198|756198|37
1645099300000|2022-02-17 12:01:40|757337|756337|757291.1|756291.1|757397.8|756397.8|757270.3|756270.3|39
1645099310000|2022-02-17 12:01:50|757275.8|756275.8|757559.7|756559.7|757575.9|756575.9|757265.7|756265.7|40
1645099320000|2022-02-17 12:02:00|757558.5|756558.5|757980.1|755980.1|758024.7|756602.4|757374.2|755967.9|40
1645099330000|2022-02-17 12:02:10|757973.1|755973.1|758108.4|756108.4|758118.9|756118.9|757973.1|755973.1|40
1645099340000|2022-02-17 12:02:20|758074.2|756074.2|758082.2|756082.2|758116.7|756116.7|758005|756005|35
1645099350000|2022-02-17 12:02:30|757581.9|756581.9|757318.4|756318.4|758056|756649.2|757318.4|755818.6|37
1645099360000|2022-02-17 12:02:40|757318.7|756318.7|758202.3|756202.3|758238.9|756734.7|757292.6|755788.2|39
1645099370000|2022-02-17 12:02:50|758227.8|756227.8|757548.9|756548.9|758227.8|756712.7|757548.9|756142.4|36
1645099380000|2022-02-17 12:03:00|757836.3|755836.3|757621.2|755621.2|757836.3|756196|757104.5|755600.8|40
1645099390000|2022-02-17 12:03:10|757615.6|755615.6|757744.6|755744.6|757797|756139.7|757106|755592.6|40
1645099400000|2022-02-17 12:03:20|757742.6|755742.6|757592.4|756592.4|758008.3|756645.9|757326.3|755730|35
1645099410000|2022-02-17 12:03:30|757598.9|756598.9|757597.4|756597.4|757631.9|756631.9|757588|756588|36
1645099420000|2022-02-17 12:03:40|757598.3|756598.3|758319.6|756319.6|758340.9|756772.4|757596.9|756176.3|38
1645099430000|2022-02-17 12:03:50|758336.9|756336.9|757913.6|756913.6|758454.1|756938.6|757803.6|756305.2|39
1645099440000|2022-02-17 12:04:00|757924.6|756924.6|758414.3|756414.3|758461.8|756974.7|757875.1|756414.3|39
1645099450000|2022-02-17 12:04:10|758415.6|756415.6|757796.9|756796.9|758415.6|756897.4|757796.3|756404.8|39
1645099460000|2022-02-17 12:04:20|757814.1|756814.1|757835.1|756835.1|757840.7|756840.7|757775.6|756775.6|39
1645099470000|2022-02-17 12:04:30|757808.3|756808.3|757803.9|756803.9|757822.5|756822.5|757737.3|756737.3|36
1645099480000|2022-02-17 12:04:40|757800.1|756800.1|757794.1|756794.1|757856.6|756856.6|757787.2|756787.2|36
1645099490000|2022-02-17 12:04:50|757798.5|756798.5|757883.5|756883.5|757898.2|756898.2|757758.5|756758.5|34
1645099500000|2022-02-17 12:05:00|757880.9|756880.9|757942.8|756942.8|757945.2|756945.2|757851.8|756851.8|39
1645099510000|2022-02-17 12:05:10|757951.6|756951.6|757915.4|756915.4|758443.9|756959.1|757907.2|756443.9|34
1645099520000|2022-02-17 12:05:20|757915|756915|757977.7|756977.7|757977.7|756977.7|757903|756903|34
1645099530000|2022-02-17 12:05:30|757974|756974|757922.5|756922.5|757989|756989|757899.2|756899.2|34
1645099540000|2022-02-17 12:05:40|757911.1|756911.1|757903.5|756903.5|757940.1|756940.1|757901.1|756901.1|33
1645099550000|2022-02-17 12:05:50|757902.8|756902.8|757937.3|756937.3|757938.2|756938.2|757854.2|756854.2|38
1645099560000|2022-02-17 12:06:00|757932|756932|757984|756984|757997|756997|757890.9|756890.9|39
1645099570000|2022-02-17 12:06:10|757982.3|756982.3|757967.5|756967.5|758020.8|757020.8|757955.8|756955.8|35
1645099580000|2022-02-17 12:06:20|757971.6|756971.6|757961.2|756961.2|758477.2|756994.8|757894.1|756441.5|37
1645099590000|2022-02-17 12:06:30|757963.5|756963.5|757981.2|756981.2|758480.7|756993.5|757953.5|756457.2|37
1645099600000|2022-02-17 12:06:40|757979.5|756979.5|757870.9|756870.9|757991.5|756991.5|757838.4|756838.4|37
1645099610000|2022-02-17 12:06:50|757871.2|756871.2|757877.6|756877.6|757888.8|756888.8|757859|756859|34
1645099620000|2022-02-17 12:07:00|757880.2|756880.2|758032.5|757032.5|758052.3|757052.3|757874.8|756874.8|32
1645099630000|2022-02-17 12:07:10|758031.4|757031.4|758081.1|757081.1|758096|757096|758030.9|757030.9|39
1645099640000|2022-02-17 12:07:20|758054.9|757054.9|758144.8|757144.8|758144.8|757144.8|757999|756999|35
1645099650000|2022-02-17 12:07:30|758122.9|757122.9|758289|757289|758609.9|757322.5|758106|756596.3|39
1645099660000|2022-02-17 12:07:40|758285.6|757285.6|758302.5|757302.5|758316.2|757316.2|758143.6|757143.6|39
1645099670000|2022-02-17 12:07:50|758312.3|757312.3|758333.8|757333.8|758334.1|757334.1|758273.5|757273.5|35
1645099680000|2022-02-17 12:08:00|758361.3|757361.3|758312.4|757312.4|758588.9|757588.9|758300.5|757300.5|39
1645099690000|2022-02-17 12:08:10|758307.1|757307.1|758194.3|757194.3|758310.7|757310.7|758178.2|757178.2|39
1645099700000|2022-02-17 12:08:20|758209.9|757209.9|758058.1|757058.1|758211|757211|758037.7|757037.7|36
1645099710000|2022-02-17 12:08:30|758055.4|757055.4|758093.3|757093.3|758114.5|757114.5|758023.1|757023.1|34
1645099720000|2022-02-17 12:08:40|758089.4|757089.4|758487.7|757487.7|758492.6|757492.6|758087.8|757087.8|35
1645099730000|2022-02-17 12:08:50|758488.8|757488.8|758315.8|757315.8|758495.2|757495.2|758300.7|757300.7|37
1645099740000|2022-02-17 12:09:00|758300.3|757300.3|758993.9|756993.9|758993.9|757507.1|758224.7|756993.9|38
1645099750000|2022-02-17 12:09:10|759005.9|757005.9|758648.7|757648.7|759079.7|757660|758555.7|757003.8|38
1645099760000|2022-02-17 12:09:20|758626.6|757626.6|758644.5|757644.5|758657.3|757657.3|758560.8|757560.8|31
1645099770000|2022-02-17 12:09:30|758642|757642|758633.7|757633.7|758642|757642|758564.8|757564.8|35
1645099780000|2022-02-17 12:09:40|758628.5|757628.5|758616.2|757616.2|758651.9|757651.9|758578.7|757578.7|35
1645099790000|2022-02-17 12:09:50|758589.4|757589.4|758506.3|757506.3|758632.3|757632.3|758506.3|757506.3|37
1645099800000|2022-02-17 12:10:00|758506.6|757506.6|758334.8|757334.8|758506.6|757506.6|758330.9|757330.9|40
1645099810000|2022-02-17 12:10:10|758328.9|757328.9|758372|757372|758394.6|757394.6|758194.7|757194.7|38
1645099820000|2022-02-17 12:10:20|758370.8|757370.8|758291.6|757291.6|758392|757392|758278.3|757278.3|31
1645099830000|2022-02-17 12:10:30|758343.3|757343.3|758380.7|757380.7|758403.2|757403.2|758318|757318|38
1645099840000|2022-02-17 12:10:40|758387.1|757387.1|758464.5|757464.5|758521.6|757521.6|758372.3|757372.3|32
1645099850000|2022-02-17 12:10:50|758474|757474|758233.6|757233.6|758474|757474|758233.6|757233.6|35
1645099860000|2022-02-17 12:11:00|758235.3|757235.3|758193.4|757193.4|758238.2|757238.2|758176.1|757176.1|31
1645099870000|2022-02-17 12:11:10|758199.1|757199.1|758023.5|757023.5|758199.1|757199.1|758023|757023|37
1645099880000|2022-02-17 12:11:20|758010.8|757010.8|758172.6|757172.6|758184.3|757184.3|757951.2|756951.2|38
1645099890000|2022-02-17 12:11:30|758179.5|757179.5|758245.5|757245.5|758267.8|757267.8|758166.1|757166.1|37
1645099900000|2022-02-17 12:11:40|758243.3|757243.3|758261.2|757261.2|758288.8|757288.8|758183|757183|34
1645099910000|2022-02-17 12:11:50|758288.7|757288.7|758012|757012|758288.7|757288.7|758000.6|757000.6|37
1645099920000|2022-02-17 12:12:00|758013.8|757013.8|757994.1|756994.1|758030.6|757030.6|757982.4|756982.4|32
1645099930000|2022-02-17 12:12:10|757999.7|756999.7|757982.7|756982.7|758000.9|757000.9|757981.5|756981.5|25
1645099940000|2022-02-17 12:12:20|757982.8|756982.8|757991.7|756991.7|757991.7|756991.7|757951.5|756951.5|33
1645099950000|2022-02-17 12:12:30|757993.9|756993.9|758017.1|757017.1|758031.9|757031.9|757965.5|756965.5|35
1645099960000|2022-02-17 12:12:40|758017.6|757017.6|757986.6|756986.6|758027.8|757027.8|757986.2|756986.2|31
1645099970000|2022-02-17 12:12:50|757979.3|756979.3|758043.5|757043.5|758072.3|757072.3|757977.6|756977.6|33
1645099980000|2022-02-17 12:13:00|758057.6|757057.6|758001.7|757001.7|758072.3|757072.3|757975.3|756975.3|35
1645099990000|2022-02-17 12:13:10|758012|757012|758025.5|757025.5|758127.5|757127.5|758011.2|757011.2|37
1645100000000|2022-02-17 12:13:20|758021.4|757021.4|757962.5|756962.5|758028.3|757028.3|757940.8|756940.8|30
1645100010000|2022-02-17 12:13:30|757961.5|756961.5|757822.4|756822.4|757968.6|756968.6|757798.2|756798.2|31
1645100020000|2022-02-17 12:13:40|757767.5|756767.5|757773.5|756773.5|757824.2|756824.2|757767.5|756767.5|37
1645100030000|2022-02-17 12:13:50|757804.1|756804.1|757593.9|756593.9|757810.3|756810.3|757586.6|756586.6|38
1645100040000|2022-02-17 12:14:00|757590.6|756590.6|757510.8|756510.8|757590.6|756590.6|757396.8|756396.8|37
1645100050000|2022-02-17 12:14:10|757463.6|756463.6|757539.1|756539.1|757592.7|756592.7|757413.3|756413.3|39
1645100060000|2022-02-17 12:14:20|757532.3|756532.3|757548.3|756548.3|757574.2|756574.2|757459.7|756459.7|38
1645100070000|2022-02-17 12:14:30|757544.1|756544.1|757179|756179|757544.1|756544.1|757150.2|756150.2|38
1645100080000|2022-02-17 12:14:40|757192.1|756192.1|757056.1|756056.1|757693.6|756192.1|757040|755693.6|37
1645100090000|2022-02-17 12:14:50|757079|756079|756929.4|755929.4|757084.4|756084.4|756915.1|755915.1|39
1645100100000|2022-02-17 12:15:00|756921.5|755921.5|757312.8|756312.8|757434.1|756434.1|756891.7|755891.7|38
1645100110000|2022-02-17 12:15:10|757318.8|756318.8|757589.9|756589.9|757632.7|756632.7|757290.9|756290.9|37
1645100120000|2022-02-17 12:15:20|757590.1|756590.1|757449.2|756449.2|757977|756611.5|757431.2|755977|38
1645100130000|2022-02-17 12:15:30|757438.2|756438.2|757597.6|756597.6|758142|756735.7|757438.2|756142|40
1645100140000|2022-02-17 12:15:40|757581.6|756581.6|757570.8|756570.8|757610.5|756610.5|757541.5|756541.5|36
1645100150000|2022-02-17 12:15:50|757566.8|756566.8|757530.1|756530.1|757618.2|756618.2|757502.2|756502.2|33
1645100160000|2022-02-17 12:16:00|757515.3|756515.3|757686.2|756686.2|757704.7|756704.7|757436.3|756436.3|35
1645100170000|2022-02-17 12:16:10|757485.6|756485.6|757180.1|756180.1|757485.6|756485.6|757171.7|756171.7|38
1645100180000|2022-02-17 12:16:20|757159.9|756159.9|757203.4|756203.4|757295|756295|757159.9|756159.9|39
1645100190000|2022-02-17 12:16:30|757202.5|756202.5|757183.7|756183.7|757204|756204|757173.8|756173.8|33
1645100200000|2022-02-17 12:16:40|757699.1|755699.1|757245.5|756245.5|757753.2|756253.6|757181.5|755699.1|38
1645100210000|2022-02-17 12:16:50|757249.5|756249.5|757787.4|755787.4|757792|756433.2|757249.5|755787.4|39
1645100220000|2022-02-17 12:17:00|757268.9|756268.9|757173.6|756173.6|757278.4|756278.4|757144.9|756144.9|37
1645100230000|2022-02-17 12:17:10|757200.3|756200.3|757218.6|756218.6|757264.7|756264.7|757183|756183|37
1645100240000|2022-02-17 12:17:20|757220.5|756220.5|757200|756200|757240.2|756240.2|757164|756164|32
1645100250000|2022-02-17 12:17:30|757210.3|756210.3|757201.5|756201.5|757254.5|756254.5|757201.5|756201.5|26
1645100260000|2022-02-17 12:17:40|757211.3|756211.3|757197.4|756197.4|757253.4|756253.4|757197.4|756197.4|29
1645100270000|2022-02-17 12:17:50|757213.5|756213.5|757236.9|756236.9|757244.9|756244.9|757196.2|756196.2|32
1645100280000|2022-02-17 12:18:00|757237.2|756237.2|757568.3|756568.3|757594.3|756594.3|757226.7|756226.7|37
1645100290000|2022-02-17 12:18:10|757566.7|756566.7|757589.3|756589.3|757625.2|756625.2|757532.1|756532.1|37
1645100300000|2022-02-17 12:18:20|757592.7|756592.7|757462.2|756462.2|757597.4|756597.4|757455.8|756455.8|33
1645100310000|2022-02-17 12:18:30|757470|756470|757314|756314|757470|756470|757308.8|756308.8|32
1645100320000|2022-02-17 12:18:40|757325.1|756325.1|757359|756359|757387.1|756387.1|757233.3|756233.3|35
1645100330000|2022-02-17 12:18:50|757353.5|756353.5|757209.8|756209.8|757353.6|756353.6|757164.4|756164.4|39
1645100340000|2022-02-17 12:19:00|757214.1|756214.1|757175.4|756175.4|757217.3|756217.3|757175.4|756175.4|34
1645100350000|2022-02-17 12:19:10|757172.8|756172.8|757069|756069|757182.5|756182.5|757055.1|756055.1|37
1645100360000|2022-02-17 12:19:20|757069.3|756069.3|757263.4|756263.4|757269.7|756269.7|757047.2|756047.2|34
1645100370000|2022-02-17 12:19:30|757279.4|756279.4|757319.2|756319.2|757390.4|756390.4|757279.4|756279.4|35
1645100380000|2022-02-17 12:19:40|757320.5|756320.5|757153.9|756153.9|757336.4|756336.4|757094.1|756094.1|30
1645100390000|2022-02-17 12:19:50|757162|756162|757014.4|756014.4|757177.8|756177.8|757005.3|756005.3|34
1645100400000|2022-02-17 12:20:00|757012.3|756012.3|756818.1|755818.1|757012.3|756012.3|756818.1|755818.1|32
1645100410000|2022-02-17 12:20:10|756823.4|755823.4|756781.9|755781.9|756839.9|755839.9|756769|755769|34
1645100420000|2022-02-17 12:20:20|756794.2|755794.2|756846.1|755846.1|756846.1|755846.1|756568.4|755568.4|39
1645100430000|2022-02-17 12:20:30|756868.8|755868.8|756769.1|755769.1|756871.9|755871.9|756719.3|755719.3|39
1645100440000|2022-02-17 12:20:40|756762.1|755762.1|756688.7|755688.7|756772.8|755772.8|756664.5|755664.5|39
1645100450000|2022-02-17 12:20:50|756689.6|755689.6|756621.2|755621.2|756692.2|755692.2|756611.5|755611.5|38
1645100460000|2022-02-17 12:21:00|756648.2|755648.2|756608.3|755608.3|757136.5|755650.1|756599.8|755136.5|36
1645100470000|2022-02-17 12:21:10|756620.1|755620.1|756649|755649|757166.7|755676.9|756590.9|755148.2|34
1645100480000|2022-02-17 12:21:20|756648.4|755648.4|756596.7|755596.7|756656.6|755656.6|756591.6|755591.6|32
1645100490000|2022-02-17 12:21:30|756593.7|755593.7|756588.5|755588.5|756596.6|755596.6|756584.9|755584.9|28
1645100500000|2022-02-17 12:21:40|756594.8|755594.8|756540.2|755540.2|756596.4|755596.4|756540.2|755540.2|26
1645100510000|2022-02-17 12:21:50|756544.8|755544.8|756752.4|755752.4|756760.9|755760.9|756544.8|755544.8|35
1645100520000|2022-02-17 12:22:00|756767|755767|756776.4|755776.4|756791.3|755791.3|756757.5|755757.5|34
1645100530000|2022-02-17 12:22:10|756780.4|755780.4|756863.9|755863.9|756888.5|755888.5|756776.6|755776.6|34
1645100540000|2022-02-17 12:22:20|756865.3|755865.3|756889.3|755889.3|756889.3|755889.3|756836.8|755836.8|26
1645100550000|2022-02-17 12:22:30|756869.9|755869.9|757043.7|756043.7|757068.6|756068.6|756865.6|755865.6|39
1645100560000|2022-02-17 12:22:40|757044|756044|757076.8|756076.8|757089.1|756089.1|757037.3|756037.3|37
1645100570000|2022-02-17 12:22:50|757080.8|756080.8|757166.4|756166.4|757216|756216|757077.7|756077.7|36
1645100580000|2022-02-17 12:23:00|757203.1|756203.1|757076.5|756076.5|757208.9|756208.9|757025.4|756025.4|38
1645100590000|2022-02-17 12:23:10|757079.6|756079.6|757068.1|756068.1|757106.7|756106.7|757059.9|756059.9|38
1645100600000|2022-02-17 12:23:20|757073|756073|757096.2|756096.2|757102.1|756102.1|757031|756031|36
1645100610000|2022-02-17 12:23:30|757096.8|756096.8|757047.4|756047.4|757126.8|756126.8|757042.5|756042.5|34
1645100620000|2022-02-17 12:23:40|757015|756015|756878.6|755878.6|757015|756015|756867.5|755867.5|33
1645100630000|2022-02-17 12:23:50|756880.5|755880.5|756889.6|755889.6|756894.3|755894.3|756867.9|755867.9|34
1645100640000|2022-02-17 12:24:00|756890.4|755890.4|756970.9|755970.9|756985.5|755985.5|756887.6|755887.6|32
1645100650000|2022-02-17 12:24:10|756975|755975|757119.9|756119.9|757126.3|756126.3|756939.1|755939.1|38
1645100660000|2022-02-17 12:24:20|757138.7|756138.7|757085.3|756085.3|757238.6|756238.6|757081.3|756081.3|38
1645100670000|2022-02-17 12:24:30|757096.1|756096.1|757098.7|756098.7|757136.1|756136.1|757061.3|756061.3|37
1645100680000|2022-02-17 12:24:40|757099.4|756099.4|757134.9|756134.9|757192.6|756192.6|757089.9|756089.9|37
1645100690000|2022-02-17 12:24:50|757151|756151|757301.3|756301.3|757344.2|756344.2|757117.4|756117.4|39
1645100700000|2022-02-17 12:25:00|757294.4|756294.4|757316.8|756316.8|757350.7|756350.7|757243.8|756243.8|39
1645100710000|2022-02-17 12:25:10|757320.6|756320.6|757278.3|756278.3|757359.9|756359.9|757248.5|756248.5|34
1645100720000|2022-02-17 12:25:20|757281.8|756281.8|757430.2|756430.2|757445.6|756445.6|757280.7|756280.7|37
1645100730000|2022-02-17 12:25:30|757429.7|756429.7|757594.5|756594.5|757618.7|756618.7|757425|756425|38
1645100740000|2022-02-17 12:25:40|757661.8|756661.8|757597.8|756597.8|757661.8|756661.8|757579.9|756579.9|39
1645100750000|2022-02-17 12:25:50|757604.8|756604.8|757415.8|756415.8|757625.6|756625.6|757398.6|756398.6|37
1645100760000|2022-02-17 12:26:00|757428.3|756428.3|757433.9|756433.9|757484.5|756484.5|757401.4|756401.4|37
1645100770000|2022-02-17 12:26:10|757432.1|756432.1|757586.3|756586.3|757586.3|756586.3|757422.9|756422.9|31
1645100780000|2022-02-17 12:26:20|757596.6|756596.6|757635.6|756635.6|757635.6|756635.6|757562.8|756562.8|36
1645100790000|2022-02-17 12:26:30|757633.8|756633.8|757630.8|756630.8|757637|756637|757597.1|756597.1|31
1645100800000|2022-02-17 12:26:40|757624.4|756624.4|757765.2|756765.2|757805.1|756805.1|757624.4|756624.4|36
1645100810000|2022-02-17 12:26:50|757762.6|756762.6|757776.4|756776.4|757795.4|756795.4|757688.9|756688.9|40
1645100820000|2022-02-17 12:27:00|757796.9|756796.9|757747.6|756747.6|757808.5|756808.5|757743.6|756743.6|37
1645100830000|2022-02-17 12:27:10|757758.2|756758.2|757856.9|756856.9|757856.9|756856.9|757683.4|756683.4|38
1645100840000|2022-02-17 12:27:20|757951.8|756951.8|758020|757020|758043.4|757043.4|757942.6|756942.6|40
1645100850000|2022-02-17 12:27:30|758043.6|757043.6|757894.6|756894.6|758062.7|757062.7|757862.2|756862.2|37
1645100860000|2022-02-17 12:27:40|757870.9|756870.9|757877.3|756877.3|758006.9|757006.9|757861.2|756861.2|32
1645100870000|2022-02-17 12:27:50|757890.1|756890.1|758028.1|757028.1|758042.6|757042.6|757871.4|756871.4|36
1645100880000|2022-02-17 12:28:00|758023.1|757023.1|757908.8|756908.8|758031.9|757031.9|757869|756869|35
1645100890000|2022-02-17 12:28:10|757899.2|756899.2|757889.3|756889.3|757930.5|756930.5|757885.4|756885.4|35
1645100900000|2022-02-17 12:28:20|757896.9|756896.9|757955|756955|757959.2|756959.2|757872.9|756872.9|35
1645100910000|2022-02-17 12:28:30|757958|756958|758026.7|757026.7|758045.8|757045.8|757947.8|756947.8|35
1645100920000|2022-02-17 12:28:40|758023.6|757023.6|758009.8|757009.8|758026|757026|757899.3|756899.3|37
1645100930000|2022-02-17 12:28:50|758037.9|757037.9|757967.8|756967.8|758037.9|757037.9|757965.1|756965.1|29
1645100940000|2022-02-17 12:29:00|757969.7|756969.7|758124.8|757124.8|758177.2|757177.2|757969.6|756969.6|38
1645100950000|2022-02-17 12:29:10|758126.4|757126.4|758228.8|757228.8|758231|757231|758006.1|757006.1|32
1645100960000|2022-02-17 12:29:20|758218.9|757218.9|758134.7|757134.7|758244.2|757244.2|757971.1|756971.1|35
1645100970000|2022-02-17 12:29:30|758132.5|757132.5|758089.9|757089.9|758166.5|757166.5|758089.9|757089.9|33
1645100980000|2022-02-17 12:29:40|758103.1|757103.1|758062.4|757062.4|758105.3|757105.3|758030.4|757030.4|33
1645100990000|2022-02-17 12:29:50|758027.1|757027.1|757972.1|756972.1|758054.1|757054.1|757951.8|756951.8|32
1645101000000|2022-02-17 12:30:00|757971.3|756971.3|757813.3|756813.3|757971.3|756971.3|757746.7|756746.7|40
1645101010000|2022-02-17 12:30:10|757813.2|756813.2|757824.7|756824.7|757987.2|756987.2|757810.5|756810.5|36
1645101020000|2022-02-17 12:30:20|757838.5|756838.5|757765.5|756765.5|757850.5|756850.5|757716.2|756716.2|36
1645101030000|2022-02-17 12:30:30|757785.6|756785.6|757674.3|756674.3|757794.9|756794.9|757673.5|756673.5|39
1645101040000|2022-02-17 12:30:40|757684.4|756684.4|757647.7|756647.7|757684.4|756684.4|757636.9|756636.9|33
1645101050000|2022-02-17 12:30:50|757631.7|756631.7|757686.1|756686.1|757698.2|756698.2|757614.6|756614.6|35
1645101060000|2022-02-17 12:31:00|757685.5|756685.5|757608.7|756608.7|757685.5|756685.5|757579.2|756579.2|35
1645101070000|2022-02-17 12:31:10|757611.8|756611.8|757792|756792|757792|756792|757594.5|756594.5|36
1645101080000|2022-02-17 12:31:20|757800.2|756800.2|757617.4|756617.4|757812.3|756812.3|757609.1|756609.1|36
1645101090000|2022-02-17 12:31:30|757627.8|756627.8|757654.7|756654.7|757690.2|756690.2|757625.8|756625.8|32
1645101100000|2022-02-17 12:31:40|757660.9|756660.9|757642.3|756642.3|757713.5|756713.5|757606.5|756606.5|36
1645101110000|2022-02-17 12:31:50|757648.4|756648.4|757718.4|756718.4|757747.9|756747.9|757634.8|756634.8|32
1645101120000|2022-02-17 12:32:00|757717.4|756717.4|757745.8|756745.8|757752.5|756752.5|757717.4|756717.4|37
1645101130000|2022-02-17 12:32:10|757742.8|756742.8|757678.4|756678.4|757744.8|756744.8|757678.4|756678.4|32
1645101140000|2022-02-17 12:32:20|757681.2|756681.2|757615.9|756615.9|757684|756684|757586.3|756586.3|32
1645101150000|2022-02-17 12:32:30|757607.5|756607.5|758456.1|757456.1|758792.5|757464.5|757592.5|756260.2|38
1645101160000|2022-02-17 12:32:40|758445|757445|758535.4|757535.4|758576.3|757576.3|758418.2|757418.2|36
1645101170000|2022-02-17 12:32:50|758531.5|757531.5|758379.4|757379.4|758923.4|757531.5|758289.1|756922.8|37
1645101180000|2022-02-17 12:33:00|758369.2|757369.2|758501.5|757501.5|758501.5|757501.5|758306.2|757306.2|38
1645101190000|2022-02-17 12:33:10|758473.3|757473.3|758257.5|757257.5|758945.4|757477.2|758248.2|756945.4|37
1645101200000|2022-02-17 12:33:20|758238.3|757238.3|758366.5|757366.5|758873.4|757366.5|758238.3|756788.6|39
1645101210000|2022-02-17 12:33:30|758364|757364|758762.5|756762.5|758762.5|757367.5|758176.5|756760.4|37
1645101220000|2022-02-17 12:33:40|758768|756768|758130|757130|758772.7|757268.7|758124.3|756768|37
1645101230000|2022-02-17 12:33:50|758146.9|757146.9|758054.5|757054.5|758159.9|757159.9|757982.7|756982.7|38
1645101240000|2022-02-17 12:34:00|758102.4|757102.4|758340.7|757340.7|758364.4|757364.4|758066.3|757066.3|38
1645101250000|2022-02-17 12:34:10|758351.5|757351.5|758223.9|757223.9|758429.3|757429.3|758197.3|757197.3|36
1645101260000|2022-02-17 12:34:20|758183.3|757183.3|758120.2|757120.2|758194.7|757194.7|758112|757112|38
1645101270000|2022-02-17 12:34:30|758128.4|757128.4|758094.5|757094.5|758138.5|757138.5|758094.3|757094.3|32
1645101280000|2022-02-17 12:34:40|758098.2|757098.2|757980.6|756980.6|758099.9|757099.9|757956.4|756956.4|39
1645101290000|2022-02-17 12:34:50|757979|756979|757770.4|756770.4|757979|756979|757677.7|756677.7|33
1645101300000|2022-02-17 12:35:00|757739.6|756739.6|757664.7|756664.7|757783|756783|757658.1|756658.1|38
1645101310000|2022-02-17 12:35:10|757666.4|756666.4|757749.3|756749.3|757760.8|756760.8|757641.4|756641.4|35
1645101320000|2022-02-17 12:35:20|757747.5|756747.5|757732.4|756732.4|757749.7|756749.7|757701.8|756701.8|30
1645101330000|2022-02-17 12:35:30|757734.2|756734.2|757834.1|756834.1|757849|756849|757712.7|756712.7|32
1645101340000|2022-02-17 12:35:40|757817.9|756817.9|757827.3|756827.3|757939.9|756939.9|757795.3|756795.3|39
1645101350000|2022-02-17 12:35:50|757836.5|756836.5|757846.5|756846.5|757865.3|756865.3|757818.4|756818.4|36
1645101360000|2022-02-17 12:36:00|757827.6|756827.6|758024.9|757024.9|758024.9|757024.9|757821.9|756821.9|38
1645101370000|2022-02-17 12:36:10|758034.1|757034.1|757817.9|756817.9|758040.8|757040.8|757809.1|756809.1|38
1645101380000|2022-02-17 12:36:20|757846.5|756846.5|757743.3|756743.3|757849.4|756849.4|757704.3|756704.3|39
1645101390000|2022-02-17 12:36:30|757744.1|756744.1|757769.8|756769.8|757845.1|756845.1|757744.1|756744.1|35
1645101400000|2022-02-17 12:36:40|757769.4|756769.4|757749.3|756749.3|757769.4|756769.4|757738.2|756738.2|34
1645101410000|2022-02-17 12:36:50|757754.5|756754.5|757650.4|756650.4|757756|756756|757650.4|756650.4|35
1645101420000|2022-02-17 12:37:00|757655.8|756655.8|757824.3|756824.3|757824.3|756824.3|757654.1|756654.1|34
1645101430000|2022-02-17 12:37:10|757853.4|756853.4|757931.5|756931.5|757931.5|756931.5|757819.3|756819.3|35
1645101440000|2022-02-17 12:37:20|757934.7|756934.7|757955|756955|757963|756963|757889|756889|33
1645101450000|2022-02-17 12:37:30|757966.8|756966.8|757877.1|756877.1|757972.1|756972.1|757877.1|756877.1|31
1645101460000|2022-02-17 12:37:40|757914.9|756914.9|757949.9|756949.9|757957.4|756957.4|757895.8|756895.8|31
1645101470000|2022-02-17 12:37:50|757951.2|756951.2|757919.1|756919.1|757951.2|756951.2|757885.3|756885.3|35
1645101480000|2022-02-17 12:38:00|757923.9|756923.9|758041.4|757041.4|758068.3|757068.3|757885.3|756885.3|35
1645101490000|2022-02-17 12:38:10|758041.8|757041.8|757993.1|756993.1|758075.1|757075.1|757965.7|756965.7|38
1645101500000|2022-02-17 12:38:20|757996.7|756996.7|757882.1|756882.1|757996.7|756996.7|757862|756862|31
1645101510000|2022-02-17 12:38:30|757844|756844|757811.8|756811.8|757911.5|756911.5|757801.8|756801.8|37
1645101520000|2022-02-17 12:38:40|757824.6|756824.6|758040.3|757040.3|758092.7|757092.7|757824.6|756824.6|39
1645101530000|2022-02-17 12:38:50|758040.6|757040.6|757989.5|756989.5|758045.2|757045.2|757976.6|756976.6|34
1645101540000|2022-02-17 12:39:00|758006.2|757006.2|757985.8|756985.8|758029|757029|757960.5|756960.5|35
1645101550000|2022-02-17 12:39:10|758005|757005|757913.5|756913.5|758026|757026|757842.7|756842.7|37
1645101560000|2022-02-17 12:39:20|757917.8|756917.8|757901.7|756901.7|757924.8|756924.8|757862.5|756862.5|31
1645101570000|2022-02-17 12:39:30|757897.4|756897.4|757799.9|756799.9|757901.6|756901.6|757799.9|756799.9|32
1645101580000|2022-02-17 12:39:40|757804.7|756804.7|757964.9|756964.9|758042.4|757042.4|757804.7|756804.7|39
1645101590000|2022-02-17 12:39:50|757954.4|756954.4|757798|756798|757954.4|756954.4|757774.7|756774.7|31
1645101600000|2022-02-17 12:40:00|757797.8|756797.8|757829.8|756829.8|757882.2|756882.2|757757.8|756757.8|37
1645101610000|2022-02-17 12:40:10|757842.2|756842.2|757805.2|756805.2|757850.7|756850.7|757805.2|756805.2|31
1645101620000|2022-02-17 12:40:20|757833.5|756833.5|757788.5|756788.5|757841.4|756841.4|757754.5|756754.5|29
1645101630000|2022-02-17 12:40:30|757773.9|756773.9|757769|756769|757805|756805|757765.3|756765.3|37
1645101640000|2022-02-17 12:40:40|757781.9|756781.9|757745.2|756745.2|757782.7|756782.7|757721.3|756721.3|34
1645101650000|2022-02-17 12:40:50|757775.4|756775.4|757769.7|756769.7|757792.1|756792.1|757735.2|756735.2|33
1645101660000|2022-02-17 12:41:00|757762.7|756762.7|757885.9|756885.9|757924.3|756924.3|757762.1|756762.1|34
1645101670000|2022-02-17 12:41:10|757892.1|756892.1|757784.4|756784.4|757903.5|756903.5|757761.1|756761.1|38
1645101680000|2022-02-17 12:41:20|757778.1|756778.1|757634.5|756634.5|757791.6|756791.6|757612.6|756612.6|34
1645101690000|2022-02-17 12:41:30|757621.2|756621.2|757677.7|756677.7|757677.7|756677.7|757550|756550|39
1645101700000|2022-02-17 12:41:40|757683.2|756683.2|757572.8|756572.8|757688.7|756688.7|757557.7|756557.7|34
1645101710000|2022-02-17 12:41:50|757587.6|756587.6|757573.6|756573.6|757611.7|756611.7|757512.7|756512.7|36
1645101720000|2022-02-17 12:42:00|757567.3|756567.3|757286.9|756286.9|757572.7|756572.7|757286.9|756286.9|34
1645101730000|2022-02-17 12:42:10|757292.7|756292.7|757178.8|756178.8|757305.6|756305.6|757175.5|756175.5|38
1645101740000|2022-02-17 12:42:20|757174.2|756174.2|757203|756203|757259|756259|757173.5|756173.5|34
1645101750000|2022-02-17 12:42:30|757204.4|756204.4|757285.9|756285.9|757295.6|756295.6|757129.3|756129.3|37
1645101760000|2022-02-17 12:42:40|757330.3|756330.3|757471.9|756471.9|757492.9|756492.9|757306.9|756306.9|37
1645101770000|2022-02-17 12:42:50|757496.6|756496.6|757349.9|756349.9|757534.3|756534.3|757337.1|756337.1|38
1645101780000|2022-02-17 12:43:00|757300.2|756300.2|757282|756282|757365|756365|757261.7|756261.7|37
1645101790000|2022-02-17 12:43:10|757281.9|756281.9|757320.9|756320.9|757357.3|756357.3|757276.7|756276.7|34
1645101800000|2022-02-17 12:43:20|757301.8|756301.8|757333.1|756333.1|757379.2|756379.2|757296.7|756296.7|37
1645101810000|2022-02-17 12:43:30|757329.2|756329.2|757090.1|756090.1|757338.7|756338.7|757050.4|756050.4|40
1645101820000|2022-02-17 12:43:40|757081|756081|757060.1|756060.1|757097.6|756097.6|757018.4|756018.4|37
1645101830000|2022-02-17 12:43:50|757038.8|756038.8|757096.2|756096.2|757110.1|756110.1|757038.8|756038.8|39
1645101840000|2022-02-17 12:44:00|757097.4|756097.4|757030.4|756030.4|757097.4|756097.4|756978.9|755978.9|34
1645101850000|2022-02-17 12:44:10|756966.4|755966.4|756907.5|755907.5|756966.4|755966.4|756849.1|755849.1|38
1645101860000|2022-02-17 12:44:20|756910.1|755910.1|757202.5|756202.5|757215.2|756215.2|756877.2|755877.2|36
1645101870000|2022-02-17 12:44:30|757213.9|756213.9|757291.5|756291.5|757304|756304|757093.5|756093.5|40
1645101880000|2022-02-17 12:44:40|757299|756299|757493.9|755493.9|757493.9|756335.9|756731|755493.9|40
1645101890000|2022-02-17 12:44:50|757490.7|755490.7|757256.3|756256.3|757542|756260.9|757214.7|755490.7|37
1645101900000|2022-02-17 12:45:00|757260.4|756260.4|757154.1|756154.1|757315|756315|757134.8|756134.8|39
1645101910000|2022-02-17 12:45:10|757160.8|756160.8|757176.7|756176.7|757219|756219|757146.2|756146.2|35
1645101920000|2022-02-17 12:45:20|757181.6|756181.6|758186|756186|758203.5|756593|757176.7|756076.2|37
1645101930000|2022-02-17 12:45:30|758180.9|756180.9|758204.6|756204.6|758217.6|756708.2|757627.1|756093.4|38
1645101940000|2022-02-17 12:45:40|758195.5|756195.5|758224.6|756224.6|758257.5|756749|757631.7|756139.1|40
1645101950000|2022-02-17 12:45:50|758246.3|756246.3|757923.2|756923.2|758439.3|756955|757742.4|756245|39
1645101960000|2022-02-17 12:46:00|757953.9|756953.9|758267.4|756267.4|758441.3|756953.9|757746.3|756241.5|40
1645101970000|2022-02-17 12:46:10|757777.2|756777.2|757681.4|756681.4|758297.1|756777.2|757662.7|756258.6|36
1645101980000|2022-02-17 12:46:20|757678.7|756678.7|757802.6|756802.6|758340.2|756841.3|757678.7|756191.4|38
1645101990000|2022-02-17 12:46:30|757780|756780|757791.9|756791.9|757818.2|756818.2|757772.7|756772.7|34
1645102000000|2022-02-17 12:46:40|757790.2|756790.2|757743.2|756743.2|757792.1|756792.1|757729.1|756729.1|34
1645102010000|2022-02-17 12:46:50|757722.6|756722.6|757668.6|756668.6|757730.2|756730.2|757646.9|756646.9|30
1645102020000|2022-02-17 12:47:00|757668.3|756668.3|757425.5|756425.5|757704.8|756704.8|757425.5|756425.5|37
1645102030000|2022-02-17 12:47:10|757438.4|756438.4|757013.2|756013.2|757675.2|756438.4|757013.2|755556.8|38
1645102040000|2022-02-17 12:47:20|757034.2|756034.2|757657.8|755657.8|757665.9|756155.6|756864.4|755338.8|40
1645102050000|2022-02-17 12:47:30|757658.2|755658.2|757511.3|755511.3|757663|756025.8|756995.5|755466.2|39
1645102060000|2022-02-17 12:47:40|757519|755519|757038.3|756038.3|757519|756038.3|756919.3|755430.6|38
1645102070000|2022-02-17 12:47:50|757035.4|756035.4|757019.2|756019.2|757042.3|756042.3|756974.9|755974.9|38
1645102080000|2022-02-17 12:48:00|757022.5|756022.5|757693.6|755693.6|757693.6|756193.1|757006.1|755693.6|40
1645102090000|2022-02-17 12:48:10|757174.2|756174.2|757087|756087|757697.7|756217.5|757087|755692.7|31
1645102100000|2022-02-17 12:48:20|757076.4|756076.4|757266.5|756266.5|757308.4|756308.4|757076.4|756076.4|37
1645102110000|2022-02-17 12:48:30|757301.5|756301.5|757224.1|756224.1|757301.5|756301.5|757200.3|756200.3|30
1645102120000|2022-02-17 12:48:40|757223.4|756223.4|757126.2|756126.2|757225.8|756225.8|757126.2|756126.2|32
1645102130000|2022-02-17 12:48:50|757130|756130|757067|756067|757159.2|756159.2|757040.7|756040.7|34
1645102140000|2022-02-17 12:49:00|757070.7|756070.7|757250.6|756250.6|757250.6|756250.6|757070.7|756070.7|40
1645102150000|2022-02-17 12:49:10|757271|756271|757229.8|756229.8|757348.6|756348.6|757169.3|756169.3|37
1645102160000|2022-02-17 12:49:20|757226.5|756226.5|757328.2|756328.2|757342.3|756342.3|757226.5|756226.5|38
1645102170000|2022-02-17 12:49:30|757312.6|756312.6|757368.2|756368.2|757372|756372|757283.2|756283.2|36
1645102180000|2022-02-17 12:49:40|757403.6|756403.6|757063.5|756063.5|757436.3|756436.3|757063.5|756063.5|40
1645102190000|2022-02-17 12:49:50|757061.7|756061.7|757057.2|756057.2|757075.9|756075.9|756981.3|755981.3|36
1645102200000|2022-02-17 12:50:00|757056|756056|757130.8|756130.8|757145.2|756145.2|757043.8|756043.8|37
1645102210000|2022-02-17 12:50:10|757139.1|756139.1|757060.2|756060.2|757171.8|756171.8|757031.2|756031.2|38
1645102220000|2022-02-17 12:50:20|757049.5|756049.5|756954.1|755954.1|757059.4|756059.4|756854.5|755854.5|33
1645102230000|2022-02-17 12:50:30|756938.7|755938.7|757078.1|756078.1|757420.5|756085.9|756879.3|755420.5|37
1645102240000|2022-02-17 12:50:40|757070|756070|757026.9|756026.9|757075.1|756075.1|756930.4|755930.4|34
1645102250000|2022-02-17 12:50:50|757021.9|756021.9|756934.5|755934.5|757082.7|756082.7|756882.2|755882.2|29
1645102260000|2022-02-17 12:51:00|756952.9|755952.9|756956.9|755956.9|756979|755979|756938.2|755938.2|36
1645102270000|2022-02-17 12:51:10|756947.6|755947.6|756891|755891|756975|755975|756891|755891|34
1645102280000|2022-02-17 12:51:20|756891.3|755891.3|756913.8|755913.8|756944.9|755944.9|756889.1|755889.1|35
1645102290000|2022-02-17 12:51:30|756921.5|755921.5|756855.7|755855.7|757440|756042.4|756855.7|755440|37
1645102300000|2022-02-17 12:51:40|756845|755845|756723.8|755723.8|756911.7|755911.7|756690.2|755690.2|38
1645102310000|2022-02-17 12:51:50|756716.8|755716.8|756608.5|755608.5|756754.9|755754.9|756567.3|755567.3|39
1645102320000|2022-02-17 12:52:00|756599.9|755599.9|756401|755401|756608.4|755608.4|756388.3|755388.3|36
1645102330000|2022-02-17 12:52:10|756396.3|755396.3|756526.8|755526.8|756535.3|755535.3|756351.4|755351.4|32
1645102340000|2022-02-17 12:52:20|756525.6|755525.6|756708.3|755708.3|756708.3|755708.3|756525.6|755525.6|36
1645102350000|2022-02-17 12:52:30|756703|755703|756663.3|755663.3|756735|755735|756636.7|755636.7|36
1645102360000|2022-02-17 12:52:40|756659|755659|756628.4|755628.4|756748.2|755748.2|756628.4|755628.4|36
1645102370000|2022-02-17 12:52:50|756659.3|755659.3|756508.6|755508.6|756667.7|755667.7|756479.7|755479.7|38
1645102380000|2022-02-17 12:53:00|756498.9|755498.9|756536.6|755536.6|756549.5|755549.5|756447.8|755447.8|34
1645102390000|2022-02-17 12:53:10|756538.8|755538.8|756684.8|755684.8|756695.3|755695.3|756536.3|755536.3|35
1645102400000|2022-02-17 12:53:20|756681.7|755681.7|756734.9|755734.9|756741.3|755741.3|756668|755668|35
1645102410000|2022-02-17 12:53:30|756725.8|755725.8|756708.8|755708.8|756775.4|755775.4|756700.4|755700.4|29
1645102420000|2022-02-17 12:53:40|756733.4|755733.4|756833.8|755833.8|756844.3|755844.3|756702.4|755702.4|38
1645102430000|2022-02-17 12:53:50|756847.7|755847.7|757021.3|756021.3|757028.9|756028.9|756845|755845|37
1645102440000|2022-02-17 12:54:00|756995.6|755995.6|757000.1|756000.1|757012.7|756012.7|756904.8|755904.8|37
1645102450000|2022-02-17 12:54:10|756955.8|755955.8|757195.5|756195.5|757242.5|756242.5|756951.2|755951.2|36
1645102460000|2022-02-17 12:54:20|757198|756198|757236.6|756236.6|757265.8|756265.8|757161.5|756161.5|34
1645102470000|2022-02-17 12:54:30|757200.7|756200.7|757026.7|756026.7|757324.9|756324.9|756966.2|755966.2|38
1645102480000|2022-02-17 12:54:40|756990.2|755990.2|757006.2|756006.2|757072.8|756072.8|756955.2|755955.2|34
1645102490000|2022-02-17 12:54:50|757102|756102|757073.3|756073.3|757102.2|756102.2|757033.3|756033.3|37
1645102500000|2022-02-17 12:55:00|757049.9|756049.9|757021.6|756021.6|757072.5|756072.5|757013.2|756013.2|38
1645102510000|2022-02-17 12:55:10|757022.6|756022.6|757323.3|756323.3|757323.3|756323.3|756982.6|755982.6|38
1645102520000|2022-02-17 12:55:20|757254.2|756254.2|757268.4|756268.4|757327.4|756327.4|757160|756160|40
1645102530000|2022-02-17 12:55:30|757296.9|756296.9|757473.3|756473.3|757533.4|756533.4|757262.5|756262.5|39
1645102540000|2022-02-17 12:55:40|757481.4|756481.4|757393.5|756393.5|757506.6|756506.6|757377.9|756377.9|38
1645102550000|2022-02-17 12:55:50|757391.2|756391.2|757438|756438|757447.3|756447.3|757351.8|756351.8|33
1645102560000|2022-02-17 12:56:00|757437|756437|757334.7|756334.7|757437|756437|757318.8|756318.8|31
1645102570000|2022-02-17 12:56:10|757327.6|756327.6|757283.9|756283.9|757371.4|756371.4|757261.8|756261.8|33
1645102580000|2022-02-17 12:56:20|757297.6|756297.6|757349.2|756349.2|757382.3|756382.3|757280.7|756280.7|33
1645102590000|2022-02-17 12:56:30|757350.2|756350.2|757374.9|756374.9|757377.4|756377.4|757339.9|756339.9|27
1645102600000|2022-02-17 12:56:40|757378.6|756378.6|757322.4|756322.4|757378.6|756378.6|757317.1|756317.1|33
1645102610000|2022-02-17 12:56:50|757310.1|756310.1|757308.6|756308.6|757328.2|756328.2|757297.2|756297.2|33
1645102620000|2022-02-17 12:57:00|757299.5|756299.5|757218.2|756218.2|757299.5|756299.5|757196.9|756196.9|25
1645102630000|2022-02-17 12:57:10|757224.5|756224.5|757212.4|756212.4|757230.6|756230.6|757209.7|756209.7|27
1645102640000|2022-02-17 12:57:20|757215.3|756215.3|757272.7|756272.7|757275.1|756275.1|757215.3|756215.3|29
1645102650000|2022-02-17 12:57:30|757264.8|756264.8|757269|756269|757333.2|756333.2|757248.9|756248.9|33
1645102660000|2022-02-17 12:57:40|757267.6|756267.6|757212.3|756212.3|757267.6|756267.6|757199.5|756199.5|28
1645102670000|2022-02-17 12:57:50|757198.9|756198.9|757280.5|756280.5|757288.3|756288.3|757198.9|756198.9|29
1645102680000|2022-02-17 12:58:00|757290.8|756290.8|757271.1|756271.1|757290.8|756290.8|757203.3|756203.3|28
1645102690000|2022-02-17 12:58:10|757250.3|756250.3|757286.1|756286.1|757292|756292|757250.3|756250.3|28
1645102700000|2022-02-17 12:58:20|757287.3|756287.3|757031|756031|757287.3|756287.3|757028.6|756028.6|36
1645102710000|2022-02-17 12:58:30|757023.4|756023.4|757054.7|756054.7|757062|756062|757003.7|756003.7|32
1645102720000|2022-02-17 12:58:40|757051.5|756051.5|756952.7|755952.7|757051.5|756051.5|756947.5|755947.5|30
1645102730000|2022-02-17 12:58:50|756946.6|755946.6|756909.2|755909.2|756954.6|755954.6|756866.5|755866.5|35
1645102740000|2022-02-17 12:59:00|756918.2|755918.2|756902.1|755902.1|756938.1|755938.1|756854.9|755854.9|35
1645102750000|2022-02-17 12:59:10|756895.2|755895.2|756892.2|755892.2|756906.7|755906.7|756865.3|755865.3|28
1645102760000|2022-02-17 12:59:20|756891|755891|756888|755888|756904.9|755904.9|756879.3|755879.3|27
1645102770000|2022-02-17 12:59:30|756888.2|755888.2|757264.4|756264.4|757264.4|756264.4|756888.2|755888.2|38
1645102780000|2022-02-17 12:59:40|757289.9|756289.9|757245.1|756245.1|757354|756354|757211.2|756211.2|37
1645102790000|2022-02-17 12:59:50|757266.5|756266.5|757278.3|756278.3|757313|756313|757240.1|756240.1|35
1645102800000|2022-02-17 13:00:00|757300.9|756300.9|757307.5|756307.5|757308.2|756308.2|757242.7|756242.7|36
1645102810000|2022-02-17 13:00:10|757308.8|756308.8|757293.6|756293.6|757333.5|756333.5|757235|756235|35
1645102820000|2022-02-17 13:00:20|757292.8|756292.8|757274.5|756274.5|757384.1|756384.1|757250.3|756250.3|36
1645102830000|2022-02-17 13:00:30|757271.8|756271.8|757308.8|756308.8|757312.7|756312.7|757263.6|756263.6|32
1645102840000|2022-02-17 13:00:40|757339.6|756339.6|757308.4|756308.4|757339.6|756339.6|757308.4|756308.4|25
1645102850000|2022-02-17 13:00:50|757289.5|756289.5|757363.3|756363.3|757363.3|756363.3|757238.3|756238.3|36
1645102860000|2022-02-17 13:01:00|757347.2|756347.2|757324.7|756324.7|757367.9|756367.9|757304|756304|32
1645102870000|2022-02-17 13:01:10|757321.1|756321.1|757250.7|756250.7|757324.5|756324.5|757250.7|756250.7|31
1645102880000|2022-02-17 13:01:20|757251.5|756251.5|757233.3|756233.3|757251.5|756251.5|757226.7|756226.7|25
1645102890000|2022-02-17 13:01:30|757230.3|756230.3|757032.5|756032.5|757232.1|756232.1|757015.5|756015.5|25
1645102900000|2022-02-17 13:01:40|757025.3|756025.3|756927.9|755927.9|757030.3|756030.3|756907.2|755907.2|28
1645102910000|2022-02-17 13:01:50|756936.9|755936.9|756821.7|755821.7|756936.9|755936.9|756808|755808|32
1645102920000|2022-02-17 13:02:00|756836.7|755836.7|756795.1|755795.1|756850.9|755850.9|756794.7|755794.7|31
1645102930000|2022-02-17 13:02:10|756800.5|755800.5|756801.9|755801.9|756811.7|755811.7|756794.4|755794.4|27
1645102940000|2022-02-17 13:02:20|756798.8|755798.8|756636.6|755636.6|756798.8|755798.8|756619.9|755619.9|31
1645102950000|2022-02-17 13:02:30|756631|755631|756585.4|755585.4|756635.6|755635.6|756572.9|755572.9|30
1645102960000|2022-02-17 13:02:40|756584.3|755584.3|756780.5|755780.5|756780.5|755780.5|756535.1|755535.1|36
1645102970000|2022-02-17 13:02:50|756773.2|755773.2|756822.6|755822.6|756894.9|755894.9|756752.3|755752.3|35
1645102980000|2022-02-17 13:03:00|756824|755824|756889.7|755889.7|756904.7|755904.7|756805.4|755805.4|27
1645102990000|2022-02-17 13:03:10|756883.2|755883.2|757049.8|756049.8|757117.9|756117.9|756872.1|755872.1|35
1645103000000|2022-02-17 13:03:20|757050.6|756050.6|757093.2|756093.2|757111.1|756111.1|757050.6|756050.6|28
1645103010000|2022-02-17 13:03:30|757095.2|756095.2|757166.5|756166.5|757219.3|756219.3|757093.3|756093.3|31
1645103020000|2022-02-17 13:03:40|757187.8|756187.8|757232.5|756232.5|757268.4|756268.4|757162.1|756162.1|23
1645103030000|2022-02-17 13:03:50|757251.5|756251.5|757222.2|756222.2|757270.9|756270.9|757187.8|756187.8|24
1645103040000|2022-02-17 13:04:00|757225|756225|757243.8|756243.8|757260.6|756260.6|757224.9|756224.9|27
1645103050000|2022-02-17 13:04:10|757234|756234|757233.7|756233.7|757246.1|756246.1|757233.7|756233.7|20
1645103060000|2022-02-17 13:04:20|757242.4|756242.4|757271.2|756271.2|757278.9|756278.9|757237.1|756237.1|24
1645103070000|2022-02-17 13:04:30|757270.2|756270.2|757288.4|756288.4|757288.4|756288.4|757265|756265|25
1645103080000|2022-02-17 13:04:40|757284|756284|757393.2|756393.2|757406.3|756406.3|757275.1|756275.1|30
1645103090000|2022-02-17 13:04:50|757399.2|756399.2|759236|757236|759420.6|757420.6|757393.8|756393.8|38
1645103100000|2022-02-17 13:05:00|759233|757233|760437|758437|760457.8|758785.5|759123.7|757191.6|40
1645103110000|2022-02-17 13:05:10|760468.7|758468.7|759720.5|757720.5|760472|758594.9|759266|757622.5|40
1645103120000|2022-02-17 13:05:20|759741.3|757741.3|759860.8|757860.8|760003|758274.9|759179.8|757708.5|40
1645103130000|2022-02-17 13:05:30|759825.3|757825.3|759004.4|757004.4|759825.3|758363.6|758450.9|756868.9|40
1645103140000|2022-02-17 13:05:40|759021.7|757021.7|758726.1|756726.1|759065.8|757214.3|758214.3|756565.2|40
1645103150000|2022-02-17 13:05:50|758742.4|756742.4|758826.5|756826.5|758928.9|757316.9|758316.6|756714|38
1645103160000|2022-02-17 13:06:00|758829|756829|758099.4|757099.4|758829|757099.4|758099.4|756453.7|40
1645103170000|2022-02-17 13:06:10|758078.9|757078.9|758620.5|756620.5|758707.5|757109.3|757960.3|756480.4|38
1645103180000|2022-02-17 13:06:20|758624.4|756624.4|759356.6|757356.6|759611.1|757611.1|758529|756529|40
1645103190000|2022-02-17 13:06:30|759355.1|757355.1|759737.3|757737.3|759981.9|757981.9|759348.7|757348.7|40
1645103200000|2022-02-17 13:06:40|759641.7|757641.7|758905.1|757905.1|759641.7|757972.4|758905.1|757376.1|40
1645103210000|2022-02-17 13:06:50|758908.4|757908.4|758992.2|757992.2|759429.2|758176.8|758902.8|757394.3|39
1645103220000|2022-02-17 13:07:00|759008.4|758008.4|758601.7|757601.7|759638.5|758136.9|758597.2|757464.7|37
1645103230000|2022-02-17 13:07:10|758635|757635|759093|758093|759578|758110.5|758619.8|757440.4|39
1645103240000|2022-02-17 13:07:20|759093.4|758093.4|759875.4|757875.4|760004.8|758378.7|759073.4|757842.8|37
1645103250000|2022-02-17 13:07:30|759878.7|757878.7|759402.1|758402.1|759961.5|758627.9|759352.6|757878.7|40
1645103260000|2022-02-17 13:07:40|759411.1|758411.1|759443.8|758443.8|759443.8|758443.8|759298.4|758298.4|38
1645103270000|2022-02-17 13:07:50|759434|758434|759814|757814|760038.2|758536.9|759291.8|757814|40
1645103280000|2022-02-17 13:08:00|759798.9|757798.9|760337.1|758337.1|760337.1|758753.1|759302.8|757798.9|39
1645103290000|2022-02-17 13:08:10|760375.6|758375.6|759955.5|758955.5|760436.8|759034.6|759893|758375.6|39
1645103300000|2022-02-17 13:08:20|760085.8|759085.8|759769.1|758769.1|760109.9|759109.9|759769.1|758769.1|36
1645103310000|2022-02-17 13:08:30|759704.7|758704.7|760194.9|758194.9|760194.9|758715|759518.7|758015.6|40
1645103320000|2022-02-17 13:08:40|760170.1|758170.1|759854.4|758854.4|760316.6|758859|759655.6|758170.1|37
1645103330000|2022-02-17 13:08:50|759881.8|758881.8|760078.9|759078.9|760522.2|759108.5|759810.9|758342.3|39
1645103340000|2022-02-17 13:09:00|760085.1|759085.1|760188.4|759188.4|760239.9|759239.9|759884.9|758884.9|37
1645103350000|2022-02-17 13:09:10|760197.7|759197.7|759821.5|758821.5|760203.8|759203.8|759801|758801|37
1645103360000|2022-02-17 13:09:20|759826|758826|760093.1|758093.1|760731.4|758828.9|759495.6|757994.6|40
1645103370000|2022-02-17 13:09:30|759584.6|758584.6|759421.8|758421.8|760081.8|758584.6|759421.8|757944.4|38
1645103380000|2022-02-17 13:09:40|759430.7|758430.7|759476.4|758476.4|759893.8|758478.4|759329.4|757861.8|38
1645103390000|2022-02-17 13:09:50|759481.2|758481.2|759871.1|757871.1|759962.3|758491.7|759375.4|757871.1|35
1645103400000|2022-02-17 13:10:00|759378.6|758378.6|759793.1|757793.1|759886.7|758378.6|759020.9|757538.4|39
1645103410000|2022-02-17 13:10:10|759797.6|757797.6|759885.8|757885.8|759885.8|757885.8|759739.1|757739.1|38
1645103420000|2022-02-17 13:10:20|759894|757894|759597.2|758597.2|760113.6|758614.3|759459.9|757868.7|40
1645103430000|2022-02-17 13:10:30|759596.1|758596.1|759357.4|758357.4|759631.3|758631.3|759321.3|758321.3|39
1645103440000|2022-02-17 13:10:40|759344.9|758344.9|759107.8|758107.8|759358.6|758358.6|759096.7|758096.7|35
1645103450000|2022-02-17 13:10:50|759116.3|758116.3|759122.2|758122.2|759187.8|758187.8|759025.7|758025.7|33
1645103460000|2022-02-17 13:11:00|759144.4|758144.4|759117|758117|759144.4|758144.4|759019.8|758019.8|34
1645103470000|2022-02-17 13:11:10|759110.7|758110.7|759204.7|758204.7|759416.3|758416.3|759110.7|758110.7|38
1645103480000|2022-02-17 13:11:20|759231.7|758231.7|759157.7|758157.7|759378|758378|759138.3|758138.3|40
1645103490000|2022-02-17 13:11:30|759136.2|758136.2|759163.4|758163.4|759182.2|758182.2|759093.4|758093.4|38
1645103500000|2022-02-17 13:11:40|759263.3|758263.3|759584.5|758584.5|759609.9|758609.9|759263.3|758263.3|38
1645103510000|2022-02-17 13:11:50|759579.5|758579.5|759573.1|758573.1|760275.5|758793.9|759555.5|758160.2|38
1645103520000|2022-02-17 13:12:00|759584.6|758584.6|759499.3|758499.3|759960.4|758584.6|759392.1|757900.6|39
1645103530000|2022-02-17 13:12:10|759499|758499|759228.6|758228.6|759585.8|758585.8|759223|758223|35
1645103540000|2022-02-17 13:12:20|759230.1|758230.1|759287.4|758287.4|759387.1|758387.1|759095.4|758095.4|36
1645103550000|2022-02-17 13:12:30|759281.5|758281.5|759763.6|757763.6|759778.7|758312.5|759256.2|757756.7|38
1645103560000|2022-02-17 13:12:40|759764.5|757764.5|759780.6|757780.6|759789|758294.4|759184.4|757747.6|37
1645103570000|2022-02-17 13:12:50|759791.5|757791.5|759493.7|758493.7|759901.5|758493.7|759286|757791.5|36
1645103580000|2022-02-17 13:13:00|759489|758489|759942.7|758942.7|760440.5|759036.4|759488.3|757976.9|38
1645103590000|2022-02-17 13:13:10|759962.8|758962.8|760256.6|759256.6|760769.9|759277.2|759962.8|758570.2|38
1645103600000|2022-02-17 13:13:20|760265.6|759265.6|760100|759100|760714.5|759279.9|760076.7|758645.3|39
1645103610000|2022-02-17 13:13:30|760092.6|759092.6|760125.8|759125.8|760125.8|759125.8|759976.4|758976.4|36
1645103620000|2022-02-17 13:13:40|760134.4|759134.4|760232.1|759232.1|760240.2|759240.2|760035.5|759035.5|40
1645103630000|2022-02-17 13:13:50|760218.8|759218.8|760126.6|759126.6|760246.3|759246.3|760008.6|759008.6|34
1645103640000|2022-02-17 13:14:00|760159.3|759159.3|760394.8|759394.8|760445.5|759445.5|760159.3|759159.3|39
1645103650000|2022-02-17 13:14:10|760420|759420|760291|759291|760420|759420|760250.1|759250.1|39
1645103660000|2022-02-17 13:14:20|760291.5|759291.5|760718.2|758718.2|760749|759296.5|760114.6|758643|38
1645103670000|2022-02-17 13:14:30|760719.4|758719.4|760293.6|759293.6|760731.1|759293.6|759959.7|758508.8|39
1645103680000|2022-02-17 13:14:40|760278.9|759278.9|760255.9|759255.9|760287.6|759287.6|760015.9|759015.9|39
1645103690000|2022-02-17 13:14:50|760254.2|759254.2|760254.3|759254.3|760284.6|759284.6|760229.2|759229.2|35
1645103700000|2022-02-17 13:15:00|760256.1|759256.1|760675.1|759675.1|760675.1|759675.1|760256.1|759256.1|39
1645103710000|2022-02-17 13:15:10|760648.5|759648.5|760682.8|759682.8|761232.8|759743.3|760623.4|759133.4|40
1645103720000|2022-02-17 13:15:20|760684.5|759684.5|760599|759599|761130|759696.8|760592.8|759124.6|37
1645103730000|2022-02-17 13:15:30|760621.8|759621.8|760596.4|759596.4|761130.8|759624.1|760580.9|759092.4|37
1645103740000|2022-02-17 13:15:40|760591.7|759591.7|760534.2|759534.2|760591.7|759591.7|760478.8|759478.8|40
1645103750000|2022-02-17 13:15:50|760567.3|759567.3|761196|759196|761196|759688.7|760536.5|759196|37
1645103760000|2022-02-17 13:16:00|761186.3|759186.3|760795.3|759795.3|761240.2|759826.2|760623.2|759186.3|35
1645103770000|2022-02-17 13:16:10|760752.2|759752.2|760651.6|759651.6|760835.7|759835.7|760576.7|759576.7|38
1645103780000|2022-02-17 13:16:20|760663.7|759663.7|760657.3|759657.3|761208.6|759693.1|760639.4|759143.7|37
1645103790000|2022-02-17 13:16:30|760651.4|759651.4|760807|759807|761187.1|759845.3|760646.3|759183.7|36
1645103800000|2022-02-17 13:16:40|760819.5|759819.5|760808|759808|760834.1|759834.1|760730.5|759730.5|37
1645103810000|2022-02-17 13:16:50|760782.9|759782.9|760957.6|759957.6|760957.6|759957.6|760750.7|759750.7|38
1645103820000|2022-02-17 13:17:00|760954.6|759954.6|761162.4|760162.4|761196.2|760196.2|760952.9|759952.9|38
1645103830000|2022-02-17 13:17:10|761164.6|760164.6|761751.4|760751.4|762279.1|760777.5|761164.6|759878.2|40
1645103840000|2022-02-17 13:17:20|761772.8|760772.8|762114.7|760114.7|762259.4|760782.4|761675.6|759901|40
1645103850000|2022-02-17 13:17:30|762105.1|760105.1|761480.4|760480.4|762124|760629.3|761466.8|760061.7|38
1645103860000|2022-02-17 13:17:40|761471.7|760471.7|761612.9|760612.9|762183|760702.6|761471.7|760147|39
1645103870000|2022-02-17 13:17:50|761617.3|760617.3|761448.2|760448.2|761985.7|760637.8|761418.6|759985.7|36
1645103880000|2022-02-17 13:18:00|761439.3|760439.3|761507.6|760507.6|761529.1|760529.1|761406.6|760406.6|35
1645103890000|2022-02-17 13:18:10|761518|760518|761475.6|760475.6|761518|760518|761406.1|760406.1|38
1645103900000|2022-02-17 13:18:20|761477.6|760477.6|761458|760458|761484.4|760484.4|761289.4|760289.4|35
1645103910000|2022-02-17 13:18:30|761456.2|760456.2|761352|760352|761465.4|760465.4|761330.9|760330.9|36
1645103920000|2022-02-17 13:18:40|761347.2|760347.2|761197.6|760197.6|761846.5|760365.8|761159.2|759843.8|38
1645103930000|2022-02-17 13:18:50|761197.3|760197.3|761188.2|760188.2|761202.7|760202.7|761146.5|760146.5|33
1645103940000|2022-02-17 13:19:00|761181.8|760181.8|761541.1|759541.1|761541.1|760183.7|760732.6|759307.4|38
1645103950000|2022-02-17 13:19:10|761034.5|760034.5|760724.9|759724.9|761414|760046.1|760657.1|759352.5|40
1645103960000|2022-02-17 13:19:20|761231.1|759231.1|761292.1|759292.1|761369.9|759752.1|760691|759219.7|39
1645103970000|2022-02-17 13:19:30|761294.2|759294.2|760891.5|759891.5|761298.8|759898.6|760726.9|759244.6|33
1645103980000|2022-02-17 13:19:40|760898.3|759898.3|760751.2|759751.2|761345.3|759949.7|760751.2|759262.2|38
1645103990000|2022-02-17 13:19:50|760765.2|759765.2|760664.7|759664.7|761178.3|759769.8|760658.1|759178.3|36
1645104000000|2022-02-17 13:20:00|760679.1|759679.1|760574.6|759574.6|760697.6|759697.6|760570.1|759570.1|37
1645104010000|2022-02-17 13:20:10|760590.9|759590.9|760518.6|759518.6|760599.4|759599.4|760486.4|759486.4|37
1645104020000|2022-02-17 13:20:20|760497.9|759497.9|760961|758961|761021.8|759534.7|760327.3|758865.5|40
1645104030000|2022-02-17 13:20:30|760963.8|758963.8|760538.7|759538.7|760971.5|759563.9|760375|758896.3|39
1645104040000|2022-02-17 13:20:40|761033.5|759033.5|760914.3|759914.3|761406|759933.2|760533.5|759017.4|38
1645104050000|2022-02-17 13:20:50|760892.8|759892.8|760812.7|759812.7|761385.7|759905.5|760785.7|759303.3|39
1645104060000|2022-02-17 13:21:00|760824.2|759824.2|760784.5|759784.5|761368.1|759856|760784.5|759326.2|33
1645104070000|2022-02-17 13:21:10|761323.5|759323.5|761163.1|759163.1|761324.5|759819.6|760661.3|759163.1|36
1645104080000|2022-02-17 13:21:20|761164.9|759164.9|760740.7|759740.7|761277.1|759766.9|760613|759131.8|32
1645104090000|2022-02-17 13:21:30|760745.3|759745.3|760760.1|759760.1|761270.2|759769.5|760706.6|759238.3|36
1645104100000|2022-02-17 13:21:40|760777.3|759777.3|760658.3|759658.3|760777.3|759777.3|760621.7|759621.7|36
1645104110000|2022-02-17 13:21:50|760650.1|759650.1|760344.5|759344.5|760650.1|759650.1|760305.8|759305.8|34
1645104120000|2022-02-17 13:22:00|760342.1|759342.1|760457.8|759457.8|760500.2|759500.2|760342.1|759342.1|37
1645104130000|2022-02-17 13:22:10|760447.2|759447.2|760996.6|758996.6|761002.3|759537.9|760447.2|758983|37
1645104140000|2022-02-17 13:22:20|760513.1|759513.1|760479.8|759479.8|760531.6|759531.6|760440.2|759440.2|33
1645104150000|2022-02-17 13:22:30|760490.3|759490.3|760518.6|759518.6|760558.3|759558.3|760461.6|759461.6|30
1645104160000|2022-02-17 13:22:40|760514.6|759514.6|760344.6|759344.6|760514.6|759514.6|760326.6|759326.6|36
1645104170000|2022-02-17 13:22:50|760354.6|759354.6|760309.3|759309.3|760383.4|759383.4|760309.3|759309.3|33
1645104180000|2022-02-17 13:23:00|760306.1|759306.1|760289.8|759289.8|760800.5|759426.2|760261.1|758770.5|37
1645104190000|2022-02-17 13:23:10|760284|759284|760331.6|759331.6|760775|759342.4|760073|758775|39
1645104200000|2022-02-17 13:23:20|760325.2|759325.2|760291.6|759291.6|760336.1|759336.1|760255.3|759255.3|33
1645104210000|2022-02-17 13:23:30|760305.7|759305.7|760337.9|759337.9|760356.6|759356.6|760271.5|759271.5|38
1645104220000|2022-02-17 13:23:40|760336|759336|760314|759314|760346.6|759346.6|760285|759285|35
1645104230000|2022-02-17 13:23:50|760307.2|759307.2|760155.1|759155.1|760327|759327|760148.1|759148.1|33
1645104240000|2022-02-17 13:24:00|760169.1|759169.1|760217|759217|760242.8|759242.8|760155.1|759155.1|38
1645104250000|2022-02-17 13:24:10|760211|759211|759959.5|758959.5|760211|759211|759900.6|758900.6|35
1645104260000|2022-02-17 13:24:20|759977|758977|759936.4|758936.4|760404.2|758987.4|759900.1|758392|36
1645104270000|2022-02-17 13:24:30|759940.6|758940.6|759647.6|758647.6|760004.5|759004.5|759628.4|758628.4|39
1645104280000|2022-02-17 13:24:40|759655.9|758655.9|759768.1|758768.1|759768.1|758768.1|759647.6|758647.6|36
1645104290000|2022-02-17 13:24:50|759764.1|758764.1|759861.1|758861.1|760371.1|758954.4|759745.9|758362.7|37
1645104300000|2022-02-17 13:25:00|759869.5|758869.5|759926.3|758926.3|759968.8|758968.8|759869.5|758869.5|37
1645104310000|2022-02-17 13:25:10|759885.3|758885.3|759779.1|758779.1|759885.3|758885.3|759777.5|758777.5|39
1645104320000|2022-02-17 13:25:20|759780.1|758780.1|759662.1|758662.1|759790.7|758790.7|759655.9|758655.9|35
1645104330000|2022-02-17 13:25:30|759675.3|758675.3|759739.1|758739.1|759781.4|758781.4|759675.3|758675.3|37
1645104340000|2022-02-17 13:25:40|759738.9|758738.9|759751.8|758751.8|759751.8|758751.8|759708.8|758708.8|34
1645104350000|2022-02-17 13:25:50|759745.1|758745.1|759745.1|758745.1|759749.3|758749.3|759685.5|758685.5|31
1645104360000|2022-02-17 13:26:00|759746.8|758746.8|759744.9|758744.9|759759.5|758759.5|759736.8|758736.8|25
1645104370000|2022-02-17 13:26:10|759743|758743|759854.7|758854.7|759854.7|758854.7|759743|758743|35
1645104380000|2022-02-17 13:26:20|759855|758855|759749.4|758749.4|759855|758855|759729.3|758729.3|34
1645104390000|2022-02-17 13:26:30|759753.5|758753.5|759757.7|758757.7|759775.6|758775.6|759750|758750|27
1645104400000|2022-02-17 13:26:40|759769.7|758769.7|759661.6|758661.6|760192|758779.3|759657.8|758192|34
1645104410000|2022-02-17 13:26:50|759664.5|758664.5|759453.7|758453.7|759674.2|758674.2|759392.6|758392.6|40
1645104420000|2022-02-17 13:27:00|759476|758476|759271.4|758271.4|759476|758476|759271.4|758271.4|36
1645104430000|2022-02-17 13:27:10|759240|758240|759101.9|758101.9|759242.3|758242.3|759081.1|758081.1|37
1645104440000|2022-02-17 13:27:20|759106.6|758106.6|759259.6|758259.6|759353.1|758353.1|759095.4|758095.4|39
1645104450000|2022-02-17 13:27:30|759252.2|758252.2|759317|758317|759326.9|758326.9|759191.3|758191.3|34
1645104460000|2022-02-17 13:27:40|759321|758321|759527.4|758527.4|759544.1|758544.1|759321|758321|33
1645104470000|2022-02-17 13:27:50|759526.8|758526.8|759569.9|758569.9|759569.9|758569.9|759526.8|758526.8|32
1645104480000|2022-02-17 13:28:00|759568.4|758568.4|760062.4|758062.4|760095.1|758579.3|759365.5|758062.4|35
1645104490000|2022-02-17 13:28:10|759599|758599|760065.8|758065.8|760095.6|758614.6|759582.6|758054.1|33
1645104500000|2022-02-17 13:28:20|760067.5|758067.5|760111|758111|760115.5|758596.4|759596.4|758058.4|28
1645104510000|2022-02-17 13:28:30|760115.6|758115.6|759566.5|758566.5|760127.7|758587.2|759566.5|758088.2|32
1645104520000|2022-02-17 13:28:40|759562.6|758562.6|760106|758106|760106|758576.2|759561.7|758102.7|26
1645104530000|2022-02-17 13:28:50|760086.8|758086.8|760132.8|758132.8|760145.5|758145.5|760086.8|758086.8|35
1645104540000|2022-02-17 13:29:00|760130.5|758130.5|760147.2|758147.2|760152.1|758152.1|760116.5|758116.5|35
1645104550000|2022-02-17 13:29:10|760159.5|758159.5|760145.1|758145.1|760164.5|758663|759643.5|758142.2|24
1645104560000|2022-02-17 13:29:20|759642.3|758642.3|760143.1|758143.1|760148.3|758643.7|759642.2|758141.3|26
1645104570000|2022-02-17 13:29:30|760148.4|758148.4|760148.8|758148.8|760151.6|758151.6|760139.9|758139.9|30
1645104580000|2022-02-17 13:29:40|760148.1|758148.1|760131.5|758131.5|760148.1|758148.1|760124.8|758124.8|26
1645104590000|2022-02-17 13:29:50|760137|758137|760156|758156|760172.9|758172.9|760110|758110|29
1645104600000|2022-02-17 13:30:00|760154.8|758154.8|760121|758121|760154.8|758154.8|760081.5|758081.5|30
1645104610000|2022-02-17 13:30:10|760113.6|758113.6|760601.2|758601.2|760608.1|758608.1|760113.6|758113.6|38
1645104620000|2022-02-17 13:30:20|760610.6|758610.6|760497.9|758497.9|760656.2|758656.2|760468.3|758468.3|38
1645104630000|2022-02-17 13:30:30|760480.5|758480.5|760474.4|758474.4|760512.4|758512.4|760450.5|758450.5|37
1645104640000|2022-02-17 13:30:40|760454.8|758454.8|760427.3|758427.3|760458.9|758458.9|760426.5|758426.5|34
1645104650000|2022-02-17 13:30:50|759957.7|758957.7|760369.2|758369.2|760532.7|759018|759886.8|758369.2|36
1645104660000|2022-02-17 13:31:00|760386.5|758386.5|759659.3|758659.3|760386.5|758870.1|759635.2|758133.6|35
1645104670000|2022-02-17 13:31:10|759624.3|758624.3|759516.2|758516.2|759624.3|758624.3|759487.4|758487.4|36
1645104680000|2022-02-17 13:31:20|759475.8|758475.8|759524|758524|759565.6|758565.6|759460|758460|31
1645104690000|2022-02-17 13:31:30|759521.4|758521.4|759369|758369|760029.6|758547.3|759321.2|758016.4|33
1645104700000|2022-02-17 13:31:40|759342.8|758342.8|759711.1|757711.1|759798.1|758342.8|759146.3|757656|40
1645104710000|2022-02-17 13:31:50|759705.3|757705.3|759689.4|757689.4|759735.4|757735.4|759680.5|757680.5|35
1645104720000|2022-02-17 13:32:00|759687.9|757687.9|759371.3|758371.3|759878.6|758410.6|759187.4|757678.1|39
1645104730000|2022-02-17 13:32:10|759353.5|758353.5|759361.4|758361.4|759380.2|758380.2|759333.4|758333.4|35
1645104740000|2022-02-17 13:32:20|759361.6|758361.6|759396.5|758396.5|759451.9|758451.9|759339.6|758339.6|31
1645104750000|2022-02-17 13:32:30|759391.5|758391.5|759389.8|758389.8|759406.2|758406.2|759378.7|758378.7|32
1645104760000|2022-02-17 13:32:40|759390.1|758390.1|759477.1|758477.1|759960.1|758477.1|759380.2|757935|38
1645104770000|2022-02-17 13:32:50|759473.8|758473.8|759467.7|758467.7|759543.9|758543.9|759463.3|758463.3|36
1645104780000|2022-02-17 13:33:00|759469.2|758469.2|759464.4|758464.4|759484.7|758484.7|759444|758444|34
1645104790000|2022-02-17 13:33:10|759429.9|758429.9|759439.9|758439.9|759439.9|758439.9|759353|758353|32
1645104800000|2022-02-17 13:33:20|759412.6|758412.6|759270.2|758270.2|759495.3|758495.3|759255.4|758255.4|38
1645104810000|2022-02-17 13:33:30|759276.2|758276.2|759309.1|758309.1|759318.4|758318.4|759201.1|758201.1|35
1645104820000|2022-02-17 13:33:40|759304.6|758304.6|759440.5|758440.5|759919.4|758440.9|759292|757774.9|34
1645104830000|2022-02-17 13:33:50|759439.4|758439.4|759559.6|758559.6|760058.6|758582.4|759434.7|757955.8|35
1645104840000|2022-02-17 13:34:00|759582|758582|759375.6|758375.6|759935.8|758582|759361.5|757846.3|36
1645104850000|2022-02-17 13:34:10|759373.8|758373.8|759385.2|758385.2|759461.1|758461.1|759367.6|758367.6|36
1645104860000|2022-02-17 13:34:20|759383.3|758383.3|759377.9|758377.9|759384.2|758384.2|759355.8|758355.8|30
1645104870000|2022-02-17 13:34:30|759378.3|758378.3|759203.6|758203.6|759379.9|758379.9|759169|758169|33
1645104880000|2022-02-17 13:34:40|759171.4|758171.4|759248.4|758248.4|759263.4|758263.4|759171.2|758171.2|38
1645104890000|2022-02-17 13:34:50|759238.5|758238.5|759226.9|758226.9|759248.8|758248.8|759161.4|758161.4|35
1645104900000|2022-02-17 13:35:00|759219|758219|759248.1|758248.1|759254.6|758254.6|759188.3|758188.3|32
1645104910000|2022-02-17 13:35:10|759255.3|758255.3|759186.4|758186.4|759255.3|758255.3|759172.3|758172.3|30
1645104920000|2022-02-17 13:35:20|759174.6|758174.6|759233.6|758233.6|759238.4|758238.4|759172|758172|33
1645104930000|2022-02-17 13:35:30|759226.3|758226.3|759565.9|758565.9|759565.9|758565.9|759214.2|758214.2|34
1645104940000|2022-02-17 13:35:40|759578.1|758578.1|759523.9|758523.9|759621.9|758621.9|759495|758495|34
1645104950000|2022-02-17 13:35:50|759513.6|758513.6|759625.5|758625.5|759693.3|758693.3|759491.3|758491.3|33
1645104960000|2022-02-17 13:36:00|759612.8|758612.8|759589.7|758589.7|759636.1|758636.1|759483.2|758483.2|37
1645104970000|2022-02-17 13:36:10|759593.5|758593.5|759577|758577|759623.8|758623.8|759554.8|758554.8|36
1645104980000|2022-02-17 13:36:20|759574.7|758574.7|759519.6|758519.6|759577.1|758577.1|759484.9|758484.9|28
1645104990000|2022-02-17 13:36:30|759519.4|758519.4|759513.5|758513.5|759521.2|758521.2|759503.5|758503.5|28
1645105000000|2022-02-17 13:36:40|759513.4|758513.4|759714.5|758714.5|759715.3|758715.3|759508.8|758508.8|34
1645105010000|2022-02-17 13:36:50|759731.4|758731.4|760063.8|759063.8|760500.6|759063.8|759715.5|758470.8|36
1645105020000|2022-02-17 13:37:00|760068.9|759068.9|760096.2|759096.2|760605.8|759123.1|760057.2|758580|39
1645105030000|2022-02-17 13:37:10|760096|759096|760204.6|759204.6|760794.7|759271.1|760083.3|758625.4|35
1645105040000|2022-02-17 13:37:20|760707.9|758707.9|760212.2|759212.2|760715.4|759233.1|760139.8|758707.9|39
1645105050000|2022-02-17 13:37:30|760202.9|759202.9|760120.9|759120.9|760239.7|759239.7|760097.3|759097.3|33
1645105060000|2022-02-17 13:37:40|760091.2|759091.2|760299.6|759299.6|760840.8|759375.7|760091.2|758832.7|40
1645105070000|2022-02-17 13:37:50|760294.6|759294.6|760171.7|759171.7|760322.8|759322.8|760115.2|759115.2|32
1645105080000|2022-02-17 13:38:00|760177.2|759177.2|759976.9|758976.9|760180.5|759180.5|759976.9|758976.9|38
1645105090000|2022-02-17 13:38:10|759967.3|758967.3|759957|758957|759978.6|758978.6|759827.1|758827.1|36
1645105100000|2022-02-17 13:38:20|759951.8|758951.8|759826.3|758826.3|759951.8|758951.8|759826.3|758826.3|23
1645105110000|2022-02-17 13:38:30|759823.8|758823.8|759909.5|758909.5|759909.5|758909.5|759817.2|758817.2|33
1645105120000|2022-02-17 13:38:40|759908.8|758908.8|759862.7|758862.7|759909.4|758909.4|759855.2|758855.2|28
1645105130000|2022-02-17 13:38:50|759865.5|758865.5|759949.5|758949.5|759949.5|758949.5|759827.3|758827.3|28
1645105140000|2022-02-17 13:39:00|759951.7|758951.7|759989.3|758989.3|760017.4|759017.4|759931.9|758931.9|34
1645105150000|2022-02-17 13:39:10|759990.5|758990.5|760153.9|759153.9|760197.2|759197.2|759981.6|758981.6|36
1645105160000|2022-02-17 13:39:20|760179.5|759179.5|760140.7|759140.7|760199.4|759199.4|760063.7|759063.7|37
1645105170000|2022-02-17 13:39:30|760142.4|759142.4|759961|758961|760161.4|759161.4|759961|758961|35
1645105180000|2022-02-17 13:39:40|759971|758971|759832|758832|759988.6|758988.6|759765.9|758765.9|33
1645105190000|2022-02-17 13:39:50|759831.6|758831.6|759949.9|758949.9|760438.7|758960.1|759821.6|758414.1|35
1645105200000|2022-02-17 13:40:00|759951.5|758951.5|760003.6|759003.6|760007.5|759007.5|759947.7|758947.7|35
1645105210000|2022-02-17 13:40:10|760008|759008|759884.1|758884.1|760013.5|759013.5|759816.2|758816.2|38
1645105220000|2022-02-17 13:40:20|759876.8|758876.8|759879.2|758879.2|759920.6|758920.6|759853.4|758853.4|32
1645105230000|2022-02-17 13:40:30|759877.8|758877.8|760059.2|759059.2|760556.9|759112|759873.4|758556.9|32
1645105240000|2022-02-17 13:40:40|760047.4|759047.4|760008.5|759008.5|760075.4|759075.4|759936.2|758936.2|38
1645105250000|2022-02-17 13:40:50|760025.1|759025.1|760013.7|759013.7|760537.3|759106.3|760003.8|758537.3|37
1645105260000|2022-02-17 13:41:00|760016.5|759016.5|759918.7|758918.7|760020.5|759020.5|759913.9|758913.9|33
1645105270000|2022-02-17 13:41:10|759920.2|758920.2|760046|759046|760048.3|759048.3|759915.6|758915.6|37
1645105280000|2022-02-17 13:41:20|760042.6|759042.6|760124.8|759124.8|760126|759126|760031.5|759031.5|38
1645105290000|2022-02-17 13:41:30|760604.7|758604.7|760073.4|759073.4|760610.5|759094.9|760066.1|758604.7|31
1645105300000|2022-02-17 13:41:40|760052.9|759052.9|759976.1|758976.1|760052.9|759052.9|759973.5|758973.5|32
1645105310000|2022-02-17 13:41:50|759974.3|758974.3|760288.1|759288.1|760772.4|759294.8|759974.3|758662.8|37
1645105320000|2022-02-17 13:42:00|760286.3|759286.3|760310.2|759310.2|760334.2|759334.2|760232.7|759232.7|38
1645105330000|2022-02-17 13:42:10|760304.7|759304.7|760364.2|759364.2|760792.6|759364.2|760288.5|758783.3|37
1645105340000|2022-02-17 13:42:20|760362.9|759362.9|760345.6|759345.6|760395.6|759395.6|760298.3|759298.3|39
1645105350000|2022-02-17 13:42:30|760343.7|759343.7|760643.7|759643.7|760652.3|759652.3|760336.1|759336.1|35
1645105360000|2022-02-17 13:42:40|760635.9|759635.9|760550.7|759550.7|760635.9|759635.9|760517.9|759517.9|35
1645105370000|2022-02-17 13:42:50|760554.9|759554.9|760906.2|758906.2|760934.1|759554.9|760406|758906.2|35
1645105380000|2022-02-17 13:43:00|760911.4|758911.4|760445.8|759445.8|760927.3|759456.5|760399.4|758910.5|35
1645105390000|2022-02-17 13:43:10|760447.7|759447.7|760334.1|759334.1|760881.5|759447.7|760321|758881.5|31
1645105400000|2022-02-17 13:43:20|760331.7|759331.7|760224.5|759224.5|760331.7|759331.7|760224.5|759224.5|32
1645105410000|2022-02-17 13:43:30|760234.3|759234.3|760129.4|759129.4|760268.7|759268.7|760117|759117|31
1645105420000|2022-02-17 13:43:40|760126.8|759126.8|760255.1|759255.1|760731.8|759255.1|760123.8|758731|33
1645105430000|2022-02-17 13:43:50|760251.4|759251.4|760943|759943|761475.1|760017.1|760187.4|759187.4|39
1645105440000|2022-02-17 13:44:00|760978.5|759978.5|762666.9|760666.9|762680.3|760680.3|760973.7|759606.9|40
1645105450000|2022-02-17 13:44:10|762633.7|760633.7|763129.8|761129.8|763129.8|761668.6|762065.2|760520.3|39
1645105460000|2022-02-17 13:44:20|763136.3|761136.3|762690.2|760690.2|763136.3|761670.2|762464.2|760683.4|40
1645105470000|2022-02-17 13:44:30|762689.5|760689.5|762433.7|760433.7|762765.1|760765.1|762433.7|760433.7|40
1645105480000|2022-02-17 13:44:40|762424.3|760424.3|762591.6|760591.6|762715.4|760715.4|762346.2|760346.2|40
1645105490000|2022-02-17 13:44:50|762072.6|761072.6|762537.6|760537.6|762591|761125.5|762013.7|760421.8|37
1645105500000|2022-02-17 13:45:00|762544.2|760544.2|762783.1|760783.1|762788.9|760788.9|762544.2|760544.2|40
1645105510000|2022-02-17 13:45:10|762756.6|760756.6|762496.9|760496.9|762756.6|760756.6|762484.2|760484.2|39
1645105520000|2022-02-17 13:45:20|762488.4|760488.4|762652.5|760652.5|762768.9|760768.9|762478.5|760478.5|40
1645105530000|2022-02-17 13:45:30|762636.2|760636.2|762031.6|761031.6|762836.2|761031.6|762031.6|760537.9|40
1645105540000|2022-02-17 13:45:40|762501.2|760501.2|762335.4|760335.4|762519.9|760519.9|762266.4|760266.4|40
1645105550000|2022-02-17 13:45:50|762366.4|760366.4|762154.3|760154.3|762405.6|760405.6|762065.6|760065.6|40
1645105560000|2022-02-17 13:46:00|762155.3|760155.3|762150.7|760150.7|762183.5|760183.5|761929.9|759929.9|39
1645105570000|2022-02-17 13:46:10|762148.8|760148.8|762352|760352|762402.1|760402.1|762137|760137|40
1645105580000|2022-02-17 13:46:20|762352.5|760352.5|762863.7|760863.7|762963.4|760963.4|762348.7|760348.7|39
1645105590000|2022-02-17 13:46:30|762779.2|760779.2|762831.3|760831.3|762831.3|760831.3|762599.6|760599.6|40
1645105600000|2022-02-17 13:46:40|762895|760895|762827.2|760827.2|762971.8|760971.8|762697.8|760697.8|38
1645105610000|2022-02-17 13:46:50|762819.1|760819.1|763199.6|761199.6|763271.8|761740.7|762740.2|760779.1|40
1645105620000|2022-02-17 13:47:00|763203.5|761203.5|763264.6|761264.6|763317.1|761810.7|762793.4|761187.2|40
1645105630000|2022-02-17 13:47:10|763253.6|761253.6|763009.5|761009.5|763286.3|761286.3|762987.5|760987.5|40
1645105640000|2022-02-17 13:47:20|763020.8|761020.8|762774.6|760774.6|763020.8|761020.8|762720.6|760720.6|40
1645105650000|2022-02-17 13:47:30|762777.1|760777.1|763063.4|761063.4|763077.8|761077.8|762764.2|760764.2|40
1645105660000|2022-02-17 13:47:40|763064.3|761064.3|763095.6|761095.6|763112.8|761112.8|763019.2|761019.2|36
1645105670000|2022-02-17 13:47:50|763084.4|761084.4|763127.7|761127.7|763150.1|761150.1|762953.5|760953.5|40
1645105680000|2022-02-17 13:48:00|763128.5|761128.5|762824.6|760824.6|763165|761165|762824.6|760824.6|39
1645105690000|2022-02-17 13:48:10|762806.5|760806.5|762560.8|760560.8|762826.1|760826.1|762465.1|760465.1|40
1645105700000|2022-02-17 13:48:20|762558.9|760558.9|762678.6|760678.6|762760.2|760760.2|762438.4|760438.4|40
1645105710000|2022-02-17 13:48:30|762678.7|760678.7|762880.6|760880.6|763008.2|761008.2|762678.7|760678.7|39
1645105720000|2022-02-17 13:48:40|762877.9|760877.9|762902.6|760902.6|762902.6|760902.6|762712.8|760712.8|39
1645105730000|2022-02-17 13:48:50|762864.8|760864.8|762914.8|760914.8|763001.8|761001.8|762789|760789|39
1645105740000|2022-02-17 13:49:00|762898.1|760898.1|762977.1|760977.1|763000.8|761000.8|762865|760865|40
1645105750000|2022-02-17 13:49:10|762963.6|760963.6|763078.9|761078.9|763086.8|761086.8|762874.2|760874.2|37
1645105760000|2022-02-17 13:49:20|763083.4|761083.4|763298.8|761298.8|763304.7|761802.2|762754.5|761045.5|40
1645105770000|2022-02-17 13:49:30|763292.6|761292.6|763155.7|761155.7|763409.7|761409.7|763114.1|761114.1|39
1645105780000|2022-02-17 13:49:40|763096.8|761096.8|763024.4|761024.4|763107.3|761107.3|762884|760884|38
1645105790000|2022-02-17 13:49:50|763022.4|761022.4|763061.8|761061.8|763078.1|761078.1|763000.8|761000.8|39
1645105800000|2022-02-17 13:50:00|763183.9|761183.9|763229.4|761229.4|763269|761269|763183.9|761183.9|38
1645105810000|2022-02-17 13:50:10|763233.6|761233.6|763210.3|761210.3|763240.8|761240.8|763186.5|761186.5|36
1645105820000|2022-02-17 13:50:20|763196.1|761196.1|763190.3|761190.3|763252.8|761252.8|763157.7|761157.7|35
1645105830000|2022-02-17 13:50:30|763202.8|761202.8|762662.2|761662.2|763211.9|761678.6|762620.1|761124.4|40
1645105840000|2022-02-17 13:50:40|762662.3|761662.3|763106.4|761106.4|763178.1|761694|762641.9|761106.4|37
1645105850000|2022-02-17 13:50:50|763124.6|761124.6|762976.9|760976.9|763146.9|761629.1|762473.9|760976.9|39
1645105860000|2022-02-17 13:51:00|762991.5|760991.5|763158.1|761158.1|763167.5|761167.5|762980.7|760980.7|38
1645105870000|2022-02-17 13:51:10|763126.4|761126.4|762426.2|761426.2|763126.4|761455.5|762426.2|760935.4|39
1645105880000|2022-02-17 13:51:20|762437.8|761437.8|762811.4|760811.4|762822.3|761437.8|762253.6|760760.2|40
1645105890000|2022-02-17 13:51:30|762790.1|760790.1|762378.9|761378.9|762863.6|761429.2|762308.5|760790.1|35
1645105900000|2022-02-17 13:51:40|762379.4|761379.4|762328.9|761328.9|762506|761506|762314.5|761314.5|36
1645105910000|2022-02-17 13:51:50|762337.9|761337.9|762076.7|761076.7|762340.9|761340.9|762076.7|761076.7|35
1645105920000|2022-02-17 13:52:00|762070.8|761070.8|762133.2|761133.2|762704.2|761193.3|762070.8|760640.6|37
1645105930000|2022-02-17 13:52:10|762137.9|761137.9|762110.3|761110.3|762139.1|761139.1|762077.4|761077.4|32
1645105940000|2022-02-17 13:52:20|762120.5|761120.5|762380.4|760380.4|762403.7|761120.5|761772.2|760222.2|39
1645105950000|2022-02-17 13:52:30|762373.3|760373.3|762304.4|760304.4|762398.5|760872.3|761869.3|760271.2|39
1645105960000|2022-02-17 13:52:40|762322.9|760322.9|761891.1|759891.1|762330.8|760761.1|761425.4|759878.4|38
1645105970000|2022-02-17 13:52:50|761899.5|759899.5|762088.8|760088.8|762100.2|760554.3|761554.3|759863.3|39
1645105980000|2022-02-17 13:53:00|762082.7|760082.7|762327.4|760327.4|762341.6|760828.2|761786.5|760058.1|40
1645105990000|2022-02-17 13:53:10|762315.7|760315.7|762302.9|760302.9|762356|760834.6|761800.1|760245.4|34
1645106000000|2022-02-17 13:53:20|762320.7|760320.7|762664.7|760664.7|762665.9|761129.8|761804.1|760320.7|39
1645106010000|2022-02-17 13:53:30|762661.2|760661.2|762799.3|760799.3|762824.9|761200.2|762190|760654.6|38
1645106020000|2022-02-17 13:53:40|762793|760793|762731.6|760731.6|762811.5|760811.5|762700.4|760700.4|35
1645106030000|2022-02-17 13:53:50|762717.4|760717.4|762723.1|760723.1|762762.7|761170.5|762142.7|760645.3|36
1645106040000|2022-02-17 13:54:00|762725.8|760725.8|762229|761229|762751.3|761232|762198.2|760698|34
1645106050000|2022-02-17 13:54:10|762227.2|761227.2|762751|760751|762762.7|761263|762125.6|760291.3|36
1645106060000|2022-02-17 13:54:20|762748.2|760748.2|762964.6|760964.6|762981.4|761451.4|762451.4|760714.3|39
1645106070000|2022-02-17 13:54:30|762960.5|760960.5|763109.6|761109.6|763126.8|761606.8|762441.3|760941.9|39
1645106080000|2022-02-17 13:54:40|763069.6|761069.6|763512.6|761512.6|763658.2|762160.6|763034.1|761034.1|40
1645106090000|2022-02-17 13:54:50|763501.6|761501.6|763552|761552|763817.6|762301.5|763001.6|761493.3|39
1645106100000|2022-02-17 13:55:00|763513.2|761513.2|764098.2|762098.2|764111.4|762546.8|763178.9|761504.7|40
1645106110000|2022-02-17 13:55:10|764076.7|762076.7|763925.5|761925.5|764136.9|762616.9|763348|761866.5|40
1645106120000|2022-02-17 13:55:20|763408.8|762408.8|763742.6|761742.6|763918.2|762408.8|763209.5|761688.6|40
1645106130000|2022-02-17 13:55:30|763738|761738|763277.4|762277.4|763801.1|762281.4|763248.6|761669.1|40
1645106140000|2022-02-17 13:55:40|763786.9|761786.9|763707.1|762707.1|764225.8|762707.1|763192.2|761774.2|38
1645106150000|2022-02-17 13:55:50|763695.9|762695.9|764027|763027|764766.1|763027|763695.1|762188.7|38
1645106160000|2022-02-17 13:56:00|764613.3|762613.3|764735.2|762735.2|764920.6|763358.2|763988.4|762537.9|40
1645106170000|2022-02-17 13:56:10|764754|762754|764583.6|762583.6|764813.9|763216.1|764079.6|762079.6|40
1645106180000|2022-02-17 13:56:20|764578.6|762578.6|764244.1|762244.1|764631.5|762631.5|764110.3|762110.3|39
1645106190000|2022-02-17 13:56:30|764224.3|762224.3|764012.4|762012.4|764336.8|762336.8|763950.2|761950.2|39
1645106200000|2022-02-17 13:56:40|764002.7|762002.7|764593.2|762593.2|764687.5|762925.2|763925.2|762002.7|40
1645106210000|2022-02-17 13:56:50|764572.8|762572.8|763916|761916|764572.8|762572.8|763904.9|761904.9|40
1645106220000|2022-02-17 13:57:00|763928.9|761928.9|763751.9|761751.9|764003.2|762003.2|763746.7|761746.7|38
1645106230000|2022-02-17 13:57:10|763740.5|761740.5|763960.5|761960.5|764041.4|762483.4|763483.4|761731.8|38
1645106240000|2022-02-17 13:57:20|763970.9|761970.9|764629|762629|764656.5|762656.5|763969.1|761969.1|40
1645106250000|2022-02-17 13:57:30|764626.1|762626.1|764609.2|762609.2|764696.2|762696.2|764572.6|762572.6|40
1645106260000|2022-02-17 13:57:40|764627|762627|764460.1|762460.1|764693.7|762693.7|764337.3|762337.3|39
1645106270000|2022-02-17 13:57:50|764461.1|762461.1|764758.5|762758.5|764849.7|763250.7|764045.7|762421.3|39
1645106280000|2022-02-17 13:58:00|764772.5|762772.5|764113.2|762113.2|764856.3|763366.2|763862.7|762029.8|40
1645106290000|2022-02-17 13:58:10|764292|762292|763881|761881|764439.7|762439.7|763881|761881|40
1645106300000|2022-02-17 13:58:20|763865.3|761865.3|764005.3|762005.3|764028.3|762456.7|763401.6|761852.2|39
1645106310000|2022-02-17 13:58:30|763989.4|761989.4|763929.7|761929.7|764035.7|762446.9|763391.8|761913.2|39
1645106320000|2022-02-17 13:58:40|763918.3|761918.3|763909.4|761909.4|763988.4|762400|763373|761841.7|38
1645106330000|2022-02-17 13:58:50|763901.3|761901.3|764057.1|762057.1|764057.1|762407.3|763333.1|761720.1|40
1645106340000|2022-02-17 13:59:00|764103.7|762103.7|764256.8|762256.8|764281.8|762281.8|764103.7|762103.7|40
1645106350000|2022-02-17 13:59:10|764286.2|762286.2|764311.9|762311.9|764322.2|762322.2|764262|762262|36
1645106360000|2022-02-17 13:59:20|764311.1|762311.1|763536.1|762536.1|764447.6|762548.8|763516.9|762058.6|39
1645106370000|2022-02-17 13:59:30|763536.2|762536.2|763694.9|761694.9|764039.3|762563.3|763297.6|761610.4|37
1645106380000|2022-02-17 13:59:40|763720.2|761720.2|763759|761759|763982.9|761982.9|763697.2|761697.2|36
1645106390000|2022-02-17 13:59:50|763778.2|761778.2|763783.8|761783.8|763804.2|761804.2|763691.7|761691.7|39
1645106400000|2022-02-17 14:00:00|763782.7|761782.7|763866.2|761866.2|763991.1|761991.1|763729.8|761729.8|39
1645106410000|2022-02-17 14:00:10|763879.6|761879.6|763836.8|761836.8|764088.6|762545.3|763477.1|761754.6|39
1645106420000|2022-02-17 14:00:20|763880.8|761880.8|763756.8|761756.8|763936|762417.8|763284.2|761729.2|38
1645106430000|2022-02-17 14:00:30|763761.1|761761.1|763688.4|761688.4|763820.4|762178.6|763178.6|761684.7|36
1645106440000|2022-02-17 14:00:40|763692|761692|763252.5|761252.5|763745.4|762230.1|763163.1|761202.4|38
1645106450000|2022-02-17 14:00:50|763247.1|761247.1|762845.4|760845.4|763247.1|761247.1|762799.2|760799.2|40
1645106460000|2022-02-17 14:01:00|762852.8|760852.8|762427.5|760427.5|762959|760999.4|761853|760350.4|40
1645106470000|2022-02-17 14:01:10|762461.9|760461.9|762434.8|760434.8|762672.6|760983.4|761911.6|760428.7|40
1645106480000|2022-02-17 14:01:20|762440.8|760440.8|762486.8|760486.8|762839.3|761091|761929.8|760431.8|40
1645106490000|2022-02-17 14:01:30|762489.5|760489.5|762163.5|761163.5|762728.8|761190.5|762123.6|760486.8|40
1645106500000|2022-02-17 14:01:40|762178.8|761178.8|762975.2|760975.2|762975.2|761457|762178.8|760664.7|40
1645106510000|2022-02-17 14:01:50|762968.2|760968.2|762809.6|760809.6|762968.2|761327.6|762281.1|760731.7|40
1645106520000|2022-02-17 14:02:00|762816.6|760816.6|763149.1|761149.1|763196.6|761599.9|762476|760816.6|39
1645106530000|2022-02-17 14:02:10|762951.4|760951.4|762865.6|760865.6|763045.2|761517|762485.7|760863.6|38
1645106540000|2022-02-17 14:02:20|762851.7|760851.7|763062.7|761062.7|763161.5|761643.6|762629.3|760832.4|39
1645106550000|2022-02-17 14:02:30|763048|761048|762925.1|761925.1|763498.1|762014.7|762920|761048|37
1645106560000|2022-02-17 14:02:40|762927.1|761927.1|763620|761620|763646.9|761985.8|762921.2|761508|40
1645106570000|2022-02-17 14:02:50|763522.2|761522.2|762991.8|760991.8|763532.6|761532.6|762964.8|760964.8|40
1645106580000|2022-02-17 14:03:00|763055.9|761055.9|762610.3|761610.3|763225.6|761619.5|762605.6|761042.7|39
1645106590000|2022-02-17 14:03:10|762610|761610|762659.1|760659.1|763120.2|761610|761935.1|760620.8|40
1645106600000|2022-02-17 14:03:20|762658.8|760658.8|762776.1|760776.1|762815.1|761187.7|762187.7|760658.8|40
1645106610000|2022-02-17 14:03:30|762758.2|760758.2|762814.1|760814.1|762863.3|761271.4|762262.3|760708.1|40
1645106620000|2022-02-17 14:03:40|762807.7|760807.7|762197|761197|762808.5|761280.2|762124.3|760703.2|39
1645106630000|2022-02-17 14:03:50|762195.7|761195.7|761960.4|760960.4|762810.8|761261.5|761960.4|760596.6|36
1645106640000|2022-02-17 14:04:00|761951|760951|761636.9|760636.9|762276.7|760957.3|761571.6|760221.8|38
1645106650000|2022-02-17 14:04:10|762114.2|760114.2|761963.5|759963.5|762209|760719.3|761518.8|759958.2|39
1645106660000|2022-02-17 14:04:20|761947.7|759947.7|761998.5|759998.5|762028|760496.8|761464.1|759921.8|37
1645106670000|2022-02-17 14:04:30|761994.5|759994.5|761925.4|759925.4|761994.7|760359.9|761359.9|759843.7|36
1645106680000|2022-02-17 14:04:40|761932.4|759932.4|761569|760569|762095.5|760582.2|761569|759888.9|37
1645106690000|2022-02-17 14:04:50|762055.2|760055.2|761500.5|760500.5|762074.6|760551.2|761486.3|759967.8|38
1645106700000|2022-02-17 14:05:00|761491.5|760491.5|761406.5|760406.5|762092.3|760619.8|761335.3|759931|37
1645106710000|2022-02-17 14:05:10|761395.5|760395.5|761399.2|760399.2|761894.5|760401.4|761256.7|759783.7|37
1645106720000|2022-02-17 14:05:20|761402.6|760402.6|761235.9|760235.9|761881.7|760402.6|761180.5|759664.8|37
1645106730000|2022-02-17 14:05:30|761236.4|760236.4|761193.8|760193.8|761736.3|760250.3|761186|759675.3|36
1645106740000|2022-02-17 14:05:40|761193.4|760193.4|761494.5|760494.5|761968.8|760494.5|761183.4|759824.1|30
1645106750000|2022-02-17 14:05:50|761955.3|759955.3|761505.8|760505.8|762009.3|760522.3|761450.8|759955.3|39
1645106760000|2022-02-17 14:06:00|761516.7|760516.7|762223.7|760223.7|762270.9|760750.8|761482.9|760223.7|38
1645106770000|2022-02-17 14:06:10|762212.1|760212.1|761585.7|760585.7|762212.1|760664.3|761552|760058.4|38
1645106780000|2022-02-17 14:06:20|762085.2|760085.2|761579|760579|762096.7|760606.7|761556.7|760082.4|38
1645106790000|2022-02-17 14:06:30|761586.8|760586.8|762381.2|760381.2|762466.3|760948.5|761586.8|760350|36
1645106800000|2022-02-17 14:06:40|762377.3|760377.3|762382.1|760382.1|762384.1|760914.3|761816.7|760336.2|37
1645106810000|2022-02-17 14:06:50|761854.7|760854.7|761853.7|760853.7|762384.2|760887.9|761824.9|760327.7|38
1645106820000|2022-02-17 14:07:00|761862.6|760862.6|761832.4|760832.4|762377.5|760933.9|761808.2|760372|37
1645106830000|2022-02-17 14:07:10|761834.6|760834.6|761479.7|760479.7|761863.7|760863.7|761461.7|760461.7|36
1645106840000|2022-02-17 14:07:20|761494.9|760494.9|761982.8|759982.8|761989.5|760506.9|761391.9|759859|37
1645106850000|2022-02-17 14:07:30|762007.5|760007.5|761571.6|760571.6|762069.8|760583.2|761548.9|759989|37
1645106860000|2022-02-17 14:07:40|761553.3|760553.3|762266.6|760266.6|762266.6|760654.9|761518|759931.5|38
1645106870000|2022-02-17 14:07:50|762263|760263|762426.2|760426.2|762478.3|760996.4|761908.4|760261.4|39
1645106880000|2022-02-17 14:08:00|762428.6|760428.6|762373.3|760373.3|762674.5|761196.4|761795.2|760338.4|40
1645106890000|2022-02-17 14:08:10|762374.3|760374.3|762092.7|761092.7|762435|761097|761845.6|760308.3|33
1645106900000|2022-02-17 14:08:20|762083.5|761083.5|762238.6|760238.6|762695.3|761152.7|761897.6|760115.3|40
1645106910000|2022-02-17 14:08:30|762248.9|760248.9|762406.6|760406.6|762484.7|760977.2|761818.7|760230.1|39
1645106920000|2022-02-17 14:08:40|762407.8|760407.8|762303.6|760303.6|762444.2|760786.4|761688|760238.7|38
1645106930000|2022-02-17 14:08:50|762301.1|760301.1|762317.1|760317.1|762355|760687.2|761607|760117.6|39
1645106940000|2022-02-17 14:09:00|762324.8|760324.8|762451.5|760451.5|762475|760475|762298.8|760298.8|40
1645106950000|2022-02-17 14:09:10|762445.9|760445.9|762434.2|760434.2|762519.2|760519.2|762289.9|760289.9|40
1645106960000|2022-02-17 14:09:20|762427.8|760427.8|762165.5|760165.5|762427.8|760861.8|761827.3|760159.2|39
1645106970000|2022-02-17 14:09:30|762155.2|760155.2|762152|760152|762178.5|760178.5|762122.6|760122.6|40
1645106980000|2022-02-17 14:09:40|762150.2|760150.2|761468.7|760468.7|762173.1|760639.4|761441.8|759937.9|37
1645106990000|2022-02-17 14:09:50|761960.9|759960.9|762260.6|760260.6|762260.6|760736.1|761502.4|759945|38
1645107000000|2022-02-17 14:10:00|762263.6|760263.6|761826.2|760826.2|762289.3|760826.7|761734|760250.2|38
1645107010000|2022-02-17 14:10:10|762342.3|760342.3|762130.2|760130.2|762478.7|760983.6|761609.2|760120.9|39
1645107020000|2022-02-17 14:10:20|761627.6|760627.6|761748.7|759748.7|762350.3|760846.4|761611.4|759720.5|38
1645107030000|2022-02-17 14:10:30|761777.2|759777.2|761647.7|759647.7|761862.4|759862.4|761647.7|759647.7|40
1645107040000|2022-02-17 14:10:40|761654.4|759654.4|761536.7|759536.7|761693|760154|761121.5|759393.2|39
1645107050000|2022-02-17 14:10:50|761546.8|759546.8|761283.6|759283.6|761546.8|759836.9|760772.4|759235.9|39
1645107060000|2022-02-17 14:11:00|761307.2|759307.2|760800|759800|761318.1|759809.3|760782.8|759286.7|35
1645107070000|2022-02-17 14:11:10|760806|759806|760794.9|759794.9|760809.1|759809.1|760775.2|759775.2|35
1645107080000|2022-02-17 14:11:20|760794.8|759794.8|760821.3|759821.3|760825.2|759825.2|760794.8|759794.8|31
1645107090000|2022-02-17 14:11:30|760817.3|759817.3|760954.4|759954.4|760967.1|759967.1|760782|759782|31
1645107100000|2022-02-17 14:11:40|760953.6|759953.6|761026.7|760026.7|761075.1|760075.1|760941|759941|36
1645107110000|2022-02-17 14:11:50|761013.9|760013.9|759350|758350|761170.4|760066|759229.9|757753.5|18
1645107130000|2022-02-17 14:12:10|759580|758580|760065|758065|760065|758580|759580|758065|2
1645107140000|2022-02-17 14:12:20|760060|758060|759787.5|757787.5|760065|758391|759378.5|757787.5|9
1645107150000|2022-02-17 14:12:30|759792.5|757792.5|759755|757755|759792.5|757792.5|759755|757755|4
1645107160000|2022-02-17 14:12:40|760175|758175|760326|758326|760326|758326|760175|758175|2
1645107170000|2022-02-17 14:12:50|760510|758510|760520.7|758520.7|760522|758995.8|759982.7|758495.5|8
1645107180000|2022-02-17 14:13:00|760009.3|759009.3|760505|758505|760557.1|759032.5|759964.4|758438.5|38
1645107190000|2022-02-17 14:13:10|760499.8|758499.8|760873.5|758873.5|760920|759232.7|760023.6|758486.9|37
1645107200000|2022-02-17 14:13:20|760881.4|758881.4|760879.9|758879.9|761006.5|759006.5|760789.6|758789.6|40
1645107210000|2022-02-17 14:13:30|760922.3|758922.3|760817.5|759817.5|761288.8|759817.5|760763.2|758763.2|40
1645107220000|2022-02-17 14:13:40|761247.3|759247.3|761210.1|759210.1|761280.1|759280.1|761162.5|759162.5|37
1645107230000|2022-02-17 14:13:50|761187.4|759187.4|761034.4|759034.4|761187.4|759187.4|760903.2|758903.2|40
1645107240000|2022-02-17 14:14:00|761035.8|759035.8|761259|759259|761290.5|759290.5|760964|758964|37
1645107250000|2022-02-17 14:14:10|761258.4|759258.4|761288.8|759288.8|761323.2|759788|760755.8|759237.5|36
1645107260000|2022-02-17 14:14:20|761293.9|759293.9|761284.9|759284.9|761329.3|759329.3|761233.3|759233.3|38
1645107270000|2022-02-17 14:14:30|761319.9|759319.9|761281.8|759281.8|761340.1|759808|759940.9|758439.8|40
1645107280000|2022-02-17 14:14:40|761253.6|759253.6|761051.8|759051.8|761284.9|759758.7|760452.8|758977.4|38
1645107290000|2022-02-17 14:14:50|761038.5|759038.5|760735.4|759735.4|761362.6|759860.6|760524|759018.1|39
1645107300000|2022-02-17 14:15:00|760730.6|759730.6|761486.5|759486.5|761753.4|760080.9|760703.2|759412.7|37
1645107310000|2022-02-17 14:15:10|760973.4|759973.4|760822.5|759822.5|761519.7|760002.4|760813.1|759415.8|38
1645107320000|2022-02-17 14:15:20|761400.9|759400.9|760774|759774|761431.3|759922.7|760769.8|759350.7|37
1645107330000|2022-02-17 14:15:30|760784.1|759784.1|761311.4|759311.4|761328.6|759798.6|760778.4|759257.6|33
1645107340000|2022-02-17 14:15:40|761308.7|759308.7|760820.2|759820.2|761334.4|759844.3|760795.5|759301.8|32
1645107350000|2022-02-17 14:15:50|760819.3|759819.3|760694|759694|761303.2|759826|760691.6|759303.2|34
1645107360000|2022-02-17 14:16:00|761105.6|759105.6|761086.8|759086.8|761109.9|759597.9|760546.2|759063.7|35
1645107370000|2022-02-17 14:16:10|761094|759094|760859.6|759859.6|761407.6|759922.7|760843.3|759070.4|35
1645107380000|2022-02-17 14:16:20|760845.6|759845.6|761415.4|759415.4|761415.4|759861.1|760757.8|759288.1|37
1645107390000|2022-02-17 14:16:30|761430.1|759430.1|760885.6|759885.6|761555.2|760055|760885.6|759372.2|40
1645107400000|2022-02-17 14:16:40|760887.2|759887.2|761178.3|759178.3|761456.1|759943.4|760762.3|759178.3|39
1645107410000|2022-02-17 14:16:50|761129.3|759129.3|761178.1|759178.1|761205.3|759646.1|760628|759113.1|38
1645107420000|2022-02-17 14:17:00|761180.2|759180.2|761555.1|759555.1|761584.5|760150.2|760812.4|759180.2|39
1645107430000|2022-02-17 14:17:10|761554.3|759554.3|761076.7|760076.7|761554.3|760103.3|760987.8|759499.8|40
1645107440000|2022-02-17 14:17:20|761055.4|760055.4|761067.4|760067.4|761599.1|760129.8|761036.9|759534|36
1645107450000|2022-02-17 14:17:30|761066.6|760066.6|761033.4|760033.4|761182.2|760182.2|760975.6|759975.6|37
1645107460000|2022-02-17 14:17:40|761021|760021|761275.2|760275.2|761571.9|760275.2|760959.4|759552.5|39
1645107470000|2022-02-17 14:17:50|761641|759641|761155.4|760155.4|761669.5|760175.6|761135.2|759580|38
1645107480000|2022-02-17 14:18:00|761152.8|760152.8|761361.1|759361.1|761632.2|760154.7|760866.2|759332.8|39
1645107490000|2022-02-17 14:18:10|761406.1|759406.1|760735.2|759735.2|761418.7|759877.7|760724|759104.1|39
1645107500000|2022-02-17 14:18:20|760726|759726|761639.6|759639.6|761648.1|759985.7|760726|759239.5|35
1645107510000|2022-02-17 14:18:30|761632.4|759632.4|761059.8|760059.8|761632.4|760072.2|761048.4|759571.9|35
1645107520000|2022-02-17 14:18:40|761064.5|760064.5|760790.9|759790.9|761064.5|760064.5|760759.6|759759.6|34
1645107530000|2022-02-17 14:18:50|760796|759796|760762.4|759762.4|761286.4|759799|760732.1|759286.4|32
1645107540000|2022-02-17 14:19:00|760784.6|759784.6|760806.6|759806.6|760840.8|759840.8|760714.7|759714.7|33
1645107550000|2022-02-17 14:19:10|760830.2|759830.2|760896.1|759896.1|760904.8|759904.8|760816.8|759816.8|35
1645107560000|2022-02-17 14:19:20|760896.3|759896.3|760865.8|759865.8|760899.6|759899.6|760823.5|759823.5|28
1645107570000|2022-02-17 14:19:30|760860.3|759860.3|760879.4|759879.4|760884.4|759884.4|760847.4|759847.4|31
1645107580000|2022-02-17 14:19:40|760872.2|759872.2|761086.1|760086.1|761591.8|760099.8|760870.9|759406.2|32
1645107590000|2022-02-17 14:19:50|761121.2|760121.2|761718.9|759718.9|761761.2|760309.7|761121.2|759652.8|40
1645107600000|2022-02-17 14:20:00|761239.7|760239.7|762831.5|760831.5|762867.5|760867.5|761227.7|760227.7|39
1645107610000|2022-02-17 14:20:10|762793.2|760793.2|761685|759685|762803|760803|761685|759685|39
1645107620000|2022-02-17 14:20:20|761615.7|759615.7|761209.4|760209.4|761809|760266.2|761158.6|759594.7|39
1645107630000|2022-02-17 14:20:30|761706.5|759706.5|761677|759677|761847.2|760363.3|761157.8|759659.7|37
1645107640000|2022-02-17 14:20:40|761680.3|759680.3|761233.3|760233.3|761690.2|760252.1|761170.4|759679.4|34
1645107650000|2022-02-17 14:20:50|761240.4|760240.4|761208.7|760208.7|761242.5|760242.5|761169|760169|35
1645107660000|2022-02-17 14:21:00|761031.1|760031.1|761269.3|759269.3|761451.8|760038.2|760862.3|759232|39
1645107670000|2022-02-17 14:21:10|760806.3|759806.3|760953.1|759953.1|761456.7|759953.1|760801.9|759284.9|40
1645107680000|2022-02-17 14:21:20|760959.7|759959.7|761448.1|759448.1|761462.6|760096.8|760896.5|759403.1|37
1645107690000|2022-02-17 14:21:30|761444.1|759444.1|761635|759635|761666.7|760176|761009.1|759444.1|37
1645107700000|2022-02-17 14:21:40|761628.5|759628.5|761583.3|759583.3|761751.4|760268.8|761000.4|759516.3|37
1645107710000|2022-02-17 14:21:50|761586.1|759586.1|762115.3|760115.3|762116.6|760457.9|761140.1|759586.1|38
1645107720000|2022-02-17 14:22:00|761635.2|760635.2|761655.2|760655.2|762112.2|760663.3|761523.5|759808.2|37
1645107730000|2022-02-17 14:22:10|762226.6|760226.6|761709.8|759709.8|762246.5|760246.5|761245.2|759671.6|36
1645107740000|2022-02-17 14:22:20|761742.5|759742.5|761662.8|759662.8|761742.5|759742.5|761529.3|759529.3|37
1645107750000|2022-02-17 14:22:30|761645.1|759645.1|761633.1|759633.1|761676|759676|761605.8|759605.8|34
1645107760000|2022-02-17 14:22:40|761652.7|759652.7|761682.9|759682.9|761682.9|759682.9|761598.1|759598.1|34
1645107770000|2022-02-17 14:22:50|761146.6|760146.6|760932.4|759932.4|761651.2|760180.8|760918.7|759520.7|39
1645107780000|2022-02-17 14:23:00|760935.3|759935.3|760969.9|759969.9|761586.6|759969.9|760867.7|759376.7|40
1645107790000|2022-02-17 14:23:10|760959.7|759959.7|761025.6|760025.6|761526.1|760049.9|760930.9|759424.3|40
1645107800000|2022-02-17 14:23:20|761019.1|760019.1|761080.8|760080.8|761111.6|760111.6|761010.7|760010.7|35
1645107810000|2022-02-17 14:23:30|761121.6|760121.6|760881.2|759881.2|761607|760153.9|760881.2|759607|35
1645107820000|2022-02-17 14:23:40|760871.3|759871.3|760888|759888|760903|759903|760871.3|759871.3|31
1645107830000|2022-02-17 14:23:50|760880.5|759880.5|761075.9|760075.9|761135.7|760135.7|760866.2|759866.2|33
1645107840000|2022-02-17 14:24:00|761058.8|760058.8|761182.6|760182.6|761680.8|760182.6|761058.3|759590.6|37
1645107850000|2022-02-17 14:24:10|761185.1|760185.1|760908.6|759908.6|761237.7|760237.7|760906.6|759906.6|39
1645107860000|2022-02-17 14:24:20|760927.7|759927.7|760807.4|759807.4|761458.1|759956.1|760807.4|759458.1|33
1645107870000|2022-02-17 14:24:30|760785.8|759785.8|760964.7|759964.7|761432.6|760005.1|760785.8|759432.6|38
1645107880000|2022-02-17 14:24:40|760970.2|759970.2|761123.6|760123.6|761491.7|760136.5|760967.6|759472.7|36
1645107890000|2022-02-17 14:24:50|761131.7|760131.7|761103.2|760103.2|761211|760211|760945.2|759945.2|38
1645107900000|2022-02-17 14:25:00|761106.3|760106.3|761230.3|760230.3|761647.7|760296.3|761090.2|759647.7|40
1645107910000|2022-02-17 14:25:10|761226.5|760226.5|761157.7|760157.7|761794.4|760351.5|761118.7|759773.7|38
1645107920000|2022-02-17 14:25:20|761148.3|760148.3|761082.8|760082.8|761166|760166|761042.4|760042.4|32
1645107930000|2022-02-17 14:25:30|761077.8|760077.8|761129|760129|761569.1|760145.2|761041.7|759564.5|38
1645107940000|2022-02-17 14:25:40|761136.2|760136.2|761167|760167|761168.3|760168.3|761126.1|760126.1|37
1645107950000|2022-02-17 14:25:50|761158.8|760158.8|761147.3|760147.3|761166.3|760166.3|761119|760119|25
1645107960000|2022-02-17 14:26:00|761144.1|760144.1|761146.1|760146.1|761159.5|760159.5|761068.8|760068.8|35
1645107970000|2022-02-17 14:26:10|761151.1|760151.1|761115.7|760115.7|761174.1|760174.1|761046.6|760046.6|32
1645107980000|2022-02-17 14:26:20|761117.2|760117.2|760965.2|759965.2|761117.3|760117.3|760936.2|759936.2|37
1645107990000|2022-02-17 14:26:30|760963.5|759963.5|760927.6|759927.6|760974.1|759974.1|760925.4|759925.4|29
1645108000000|2022-02-17 14:26:40|760915.3|759915.3|760979.1|759979.1|760981.7|759981.7|760897.3|759897.3|32
1645108010000|2022-02-17 14:26:50|760981.3|759981.3|761205.8|760205.8|761230.7|760230.7|760976.6|759976.6|30
1645108020000|2022-02-17 14:27:00|761219.9|760219.9|761472.8|760472.8|761529.8|760529.8|761207.1|760207.1|40
1645108030000|2022-02-17 14:27:10|761477.4|760477.4|761313.5|760313.5|761496.4|760496.4|761275.1|760275.1|36
1645108040000|2022-02-17 14:27:20|761280.7|760280.7|761808.3|759808.3|761826.4|760318.8|761144.1|759798|36
1645108050000|2022-02-17 14:27:30|761801.6|759801.6|761805.4|759805.4|761860|760326.4|761224.7|759707.2|38
1645108060000|2022-02-17 14:27:40|761805.5|759805.5|761448|760448|762001.1|760460.6|761426.6|759805.5|36
1645108070000|2022-02-17 14:27:50|761941.8|759941.8|761438.4|760438.4|761953.9|760466.5|761415.2|759941.8|31
1645108080000|2022-02-17 14:28:00|761241.6|760241.6|761264.8|760264.8|761265|760265|761210.5|760210.5|31
1645108090000|2022-02-17 14:28:10|761258.5|760258.5|761690.8|759690.8|761699.3|760258.5|761095.7|759603.6|36
1645108100000|2022-02-17 14:28:20|761700.4|759700.4|761559.4|760559.4|761700.4|760566.8|761206.1|759700.4|34
1645108110000|2022-02-17 14:28:30|761537.5|760537.5|761561.2|760561.2|761563.3|760563.3|761482.3|760482.3|31
1645108120000|2022-02-17 14:28:40|761551.1|760551.1|761525.2|760525.2|761563.2|760563.2|761452.1|760452.1|32
1645108130000|2022-02-17 14:28:50|761506.9|760506.9|761485.4|760485.4|761523.8|760523.8|761461.6|760461.6|23
1645108140000|2022-02-17 14:29:00|761477.5|760477.5|761148.1|760148.1|761574|760477.8|761070.1|759574|26
1645108150000|2022-02-17 14:29:10|761165.9|760165.9|761135.8|760135.8|761759.5|760216.2|761135.3|759709|28
1645108160000|2022-02-17 14:29:20|761047.1|760047.1|761833.3|759833.3|761872.7|760235.8|761021|759818.4|29
1645108170000|2022-02-17 14:29:30|761810.9|759810.9|761056|760056|762013.3|760530.6|761044.9|759808.9|26
1645108180000|2022-02-17 14:29:40|761019|760019|761071|760071|761535.9|760071|761017.2|759524.8|24
1645108190000|2022-02-17 14:29:50|761077.3|760077.3|761060.4|760060.4|761101.3|760101.3|761056.8|760056.8|19
1645108200000|2022-02-17 14:30:00|761074.1|760074.1|760894.5|759894.5|761074.1|760074.1|760891.4|759891.4|28
1645108210000|2022-02-17 14:30:10|760894.8|759894.8|760995.4|759995.4|761023.8|760023.8|760894.8|759894.8|27
1645108220000|2022-02-17 14:30:20|760994.5|759994.5|761058.8|760058.8|761080|760080|760991.8|759991.8|28
1645108230000|2022-02-17 14:30:30|761053.6|760053.6|761050.5|760050.5|761082|760082|760978|759978|26
1645108240000|2022-02-17 14:30:40|761052.5|760052.5|761033.9|760033.9|761054.8|760054.8|760956.5|759956.5|28
1645108250000|2022-02-17 14:30:50|761006|760006|760717.5|759717.5|761012.6|760012.6|760707.8|759707.8|29
1645108260000|2022-02-17 14:31:00|760669.8|759669.8|760676|759676|760764.2|759764.2|760659.9|759659.9|28
1645108270000|2022-02-17 14:31:10|760628.7|759628.7|760646.2|759646.2|760666.5|759666.5|760586.3|759586.3|28
1645108280000|2022-02-17 14:31:20|760648.6|759648.6|760673.6|759673.6|760740.2|759740.2|760619.8|759619.8|28
1645108290000|2022-02-17 14:31:30|760629.8|759629.8|760640.9|759640.9|760712.7|759712.7|760620.5|759620.5|29
1645108300000|2022-02-17 14:31:40|760636.6|759636.6|760686|759686|760715.6|759715.6|760630.8|759630.8|25
1645108310000|2022-02-17 14:31:50|760698.1|759698.1|760633.3|759633.3|760714.9|759714.9|760626.6|759626.6|25
1645108320000|2022-02-17 14:32:00|760629.9|759629.9|760646.7|759646.7|760663.7|759663.7|760603.1|759603.1|28
1645108330000|2022-02-17 14:32:10|760665|759665|760726|759726|760755.6|759755.6|760630.1|759630.1|26
1645108340000|2022-02-17 14:32:20|760715|759715|760625.5|759625.5|760715|759715|760622.5|759622.5|29
1645108350000|2022-02-17 14:32:30|760636.4|759636.4|760632.3|759632.3|760640|759640|760625.4|759625.4|25
1645108360000|2022-02-17 14:32:40|760635.6|759635.6|760644.9|759644.9|760653.4|759653.4|760624.7|759624.7|27
1645108370000|2022-02-17 14:32:50|760648.9|759648.9|760637.3|759637.3|760648.9|759648.9|760623.4|759623.4|26
1645108380000|2022-02-17 14:33:00|760637.7|759637.7|760936|759936|761443.8|759943|760631.9|759309.1|26
1645108390000|2022-02-17 14:33:10|760923.8|759923.8|761555.4|759555.4|761599.8|759989.1|760923.8|759454.1|29
1645108400000|2022-02-17 14:33:20|761531.3|759531.3|761207.8|760207.8|761733.9|760207.8|761039.4|759531.3|28
1645108410000|2022-02-17 14:33:30|761036.8|760036.8|761053.5|760053.5|761075.8|760075.8|761003.4|760003.4|29
1645108420000|2022-02-17 14:33:40|761059.3|760059.3|760898.9|759898.9|761649.8|760115.9|760867.5|759388.3|28
1645108430000|2022-02-17 14:33:50|760898.3|759898.3|760888.1|759888.1|760903|759903|760817.8|759817.8|27
1645108440000|2022-02-17 14:34:00|760848.6|759848.6|761272.8|759272.8|761272.8|759884.9|760770.3|759265.8|28
1645108450000|2022-02-17 14:34:10|761262.2|759262.2|760756.7|759756.7|761262.2|759779.7|760721.5|759262.2|28
1645108460000|2022-02-17 14:34:20|760769|759769|760900.2|759900.2|760925.8|759925.8|760768.7|759768.7|28
1645108470000|2022-02-17 14:34:30|761401.8|759401.8|760874.2|759874.2|761413.4|759926.7|760859.4|759394|27
1645108480000|2022-02-17 14:34:40|760867.9|759867.9|761064.6|760064.6|761066.1|760066.1|760867.9|759867.9|29
1645108490000|2022-02-17 14:34:50|761066.6|760066.6|761046.4|760046.4|761082.3|760082.3|761045.7|760045.7|25
1645108500000|2022-02-17 14:35:00|761047.4|760047.4|760970.5|759970.5|761065.3|760065.3|760970.5|759970.5|27
1645108510000|2022-02-17 14:35:10|760974.7|759974.7|760897.3|759897.3|760974.7|759974.7|760853.7|759853.7|29
1645108520000|2022-02-17 14:35:20|760907|759907|760867.6|759867.6|760918.5|759918.5|760867.6|759867.6|27
1645108530000|2022-02-17 14:35:30|760865.7|759865.7|760895.9|759895.9|760907.1|759907.1|760845|759845|28
1645108540000|2022-02-17 14:35:40|760896.2|759896.2|760946.4|759946.4|760947.3|759947.3|760896.2|759896.2|20
1645108550000|2022-02-17 14:35:50|760932.2|759932.2|761554.6|760554.6|761571.5|760571.5|760932.2|759932.2|37
1645108560000|2022-02-17 14:36:00|761533.6|760533.6|761574.9|760574.9|762062.5|760606.9|761533.6|760024.7|39
1645108570000|2022-02-17 14:36:10|761555.5|760555.5|761531|760531|761573.4|760573.4|761523.3|760523.3|40
1645108580000|2022-02-17 14:36:20|761550.4|760550.4|761562.3|760562.3|761612.9|760612.9|761510|760510|36
1645108590000|2022-02-17 14:36:30|761577.8|760577.8|761569.3|760569.3|761638.3|760638.3|761541.7|760541.7|40
1645108600000|2022-02-17 14:36:40|761574.6|760574.6|761543.8|760543.8|761590.9|760590.9|761503.5|760503.5|40
1645108610000|2022-02-17 14:36:50|761549.9|760549.9|761717.1|760717.1|761724.4|760724.4|761498.7|760498.7|39
1645108620000|2022-02-17 14:37:00|761742.8|760742.8|761774.1|760774.1|761827.8|760827.8|761703.7|760703.7|39
1645108630000|2022-02-17 14:37:10|761780|760780|761857.4|760857.4|761870.6|760870.6|761780|760780|34
1645108640000|2022-02-17 14:37:20|761858.1|760858.1|761883.1|760883.1|761883.1|760883.1|761826.9|760826.9|34
1645108650000|2022-02-17 14:37:30|761901.9|760901.9|761851.6|760851.6|761901.9|760901.9|761812.4|760812.4|39
1645108660000|2022-02-17 14:37:40|761863.9|760863.9|761892.5|760892.5|761893.9|760893.9|761828.4|760828.4|33
1645108670000|2022-02-17 14:37:50|761898.4|760898.4|762050.7|761050.7|762073|761073|761885.5|760885.5|39
1645108680000|2022-02-17 14:38:00|762062.7|761062.7|762063.2|761063.2|762124.9|761124.9|762054.5|761054.5|39
1645108690000|2022-02-17 14:38:10|762064.3|761064.3|761915|760915|762072.2|761072.2|761902.2|760902.2|34
1645108700000|2022-02-17 14:38:20|761929.5|760929.5|761739.9|760739.9|761930.4|760930.4|761736.8|760736.8|39
1645108710000|2022-02-17 14:38:30|761739.5|760739.5|761585.6|760585.6|762112.4|760752.6|761585.6|760103.4|37
1645108720000|2022-02-17 14:38:40|761591.2|760591.2|761560.2|760560.2|761635.9|760635.9|761489.4|760489.4|36
1645108730000|2022-02-17 14:38:50|761584.6|760584.6|761675.7|760675.7|762080|760692.8|761567.3|760080|40
1645108740000|2022-02-17 14:39:00|761675.3|760675.3|761415.7|760415.7|761686.9|760686.9|761393|760393|40
1645108750000|2022-02-17 14:39:10|761415|760415|761351.8|760351.8|761810.2|760454.9|761335.5|759803.6|38
1645108760000|2022-02-17 14:39:20|761841.2|759841.2|761298.1|760298.1|761900.9|760459.4|761284|759841.2|37
1645108770000|2022-02-17 14:39:30|761297.1|760297.1|761391.1|760391.1|761738|760405.2|761229.7|759738|39
1645108780000|2022-02-17 14:39:40|761390.8|760390.8|761368.8|760368.8|761497.1|760497.1|761361.4|760361.4|37
1645108790000|2022-02-17 14:39:50|761367.7|760367.7|761200.5|760200.5|761850.8|760367.7|761198.7|759700.9|40
1645108800000|2022-02-17 14:40:00|761211|760211|761408.9|759408.9|761449.4|760240|760883.2|759408.9|39
1645108810000|2022-02-17 14:40:10|761446|759446|760966.4|759966.4|761497.8|760009.7|760928.5|759416.5|40
1645108820000|2022-02-17 14:40:20|760970.4|759970.4|761041.9|760041.9|761454.2|760093.8|760944.5|759454.2|38
1645108830000|2022-02-17 14:40:30|761082.9|760082.9|761585.3|759585.3|761585.3|760122|760998.2|759585.3|39
1645108840000|2022-02-17 14:40:40|761068.2|760068.2|761114.8|760114.8|761618.2|760150.1|761039.5|759555.4|37
1645108850000|2022-02-17 14:40:50|761102|760102|761103.7|760103.7|761611.2|760154|761052.9|759611.2|40
1645108860000|2022-02-17 14:41:00|761103.2|760103.2|760942.5|759942.5|761598.7|760157.6|760942.5|759588.7|39
1645108870000|2022-02-17 14:41:10|760951.9|759951.9|760786.7|759786.7|761436.5|759978.3|760768.3|759403.8|39
1645108880000|2022-02-17 14:41:20|760829.5|759829.5|760873.3|759873.3|760888.4|759888.4|760776.9|759776.9|39
1645108890000|2022-02-17 14:41:30|760872.3|759872.3|760760.4|759760.4|760896.4|759896.4|760760.4|759760.4|37
1645108900000|2022-02-17 14:41:40|760773.3|759773.3|760765.7|759765.7|760786.1|759786.1|760739.7|759739.7|35
1645108910000|2022-02-17 14:41:50|760767.8|759767.8|760777.6|759777.6|760793.4|759793.4|760685.7|759685.7|40
1645108920000|2022-02-17 14:42:00|760781.1|759781.1|760833.4|759833.4|760856.4|759856.4|760773.6|759773.6|39
1645108930000|2022-02-17 14:42:10|760832.8|759832.8|760642.6|759642.6|760867.3|759867.3|760642.5|759642.5|36
1645108940000|2022-02-17 14:42:20|760641.5|759641.5|760672.7|759672.7|760711|759711|760617.7|759617.7|39
1645108950000|2022-02-17 14:42:30|760674.9|759674.9|760687.4|759687.4|760711|759711|760639.4|759639.4|33
1645108960000|2022-02-17 14:42:40|760723.9|759723.9|760752|759752|760808.7|759808.7|760702.4|759702.4|38
1645108970000|2022-02-17 14:42:50|760789.6|759789.6|760952.4|759952.4|760966|759966|760789.6|759789.6|36
1645108980000|2022-02-17 14:43:00|760950.3|759950.3|760961.1|759961.1|761078.4|760078.4|760948.5|759948.5|36
1645108990000|2022-02-17 14:43:10|760937.6|759937.6|761084.2|760084.2|761173.9|760173.9|760935.2|759935.2|35
1645109000000|2022-02-17 14:43:20|761087.6|760087.6|761499.6|760499.6|761527.2|760527.2|761056.5|760056.5|39
1645109010000|2022-02-17 14:43:30|761596.8|760596.8|762282.3|760282.3|762298.9|760749|761501|760265.8|34
1645109020000|2022-02-17 14:43:40|762283.6|760283.6|762054.9|761054.9|762286.1|761119.7|761786.2|760251|39
1645109030000|2022-02-17 14:43:50|762051.5|761051.5|761823.4|760823.4|762552.3|761051.5|761783.1|760463.9|40
1645109040000|2022-02-17 14:44:00|761847.2|760847.2|761825.7|759825.7|762231.7|760922.4|761615.3|759819.3|40
1645109050000|2022-02-17 14:44:10|761831.7|759831.7|761652.3|760652.3|762179.4|760732.5|761520.4|759831.7|40
1645109060000|2022-02-17 14:44:20|761651.9|760651.9|762691.4|760691.4|762691.4|760962.4|761642.2|760133.2|39
1645109070000|2022-02-17 14:44:30|762689.9|760689.9|762626|760626|762767|761128.3|762128.3|760523.4|38
1645109080000|2022-02-17 14:44:40|762621.3|760621.3|762673.1|760673.1|762712.5|761207.5|762160|760621.3|34
1645109090000|2022-02-17 14:44:50|762686.1|760686.1|762605.7|760605.7|762686.1|761041|762041|760537.9|38
1645109100000|2022-02-17 14:45:00|762062.6|761062.6|762221.8|761221.8|762727.2|761239.6|761982.6|760491.4|40
1645109110000|2022-02-17 14:45:10|762224.4|761224.4|762429.4|761429.4|762956.7|761434.7|762224.3|760929.1|39
1645109120000|2022-02-17 14:45:20|762429|761429|762547.6|761547.6|762568.4|761568.4|762426.2|761426.2|36
1645109130000|2022-02-17 14:45:30|762548.5|761548.5|762824.5|760824.5|763013.6|761552.4|762264.7|760745.7|38
1645109140000|2022-02-17 14:45:40|762829.1|760829.1|762821|760821|762935.1|761391.6|762357.2|760800.1|39
1645109150000|2022-02-17 14:45:50|762806.7|760806.7|762704.5|760704.5|762830|760830|762644.1|760644.1|37
1645109160000|2022-02-17 14:46:00|762700.8|760700.8|762751.6|760751.6|762772.7|760772.7|762698.9|760698.9|39
1645109170000|2022-02-17 14:46:10|762757.1|760757.1|762856.3|760856.3|762903.2|760903.2|762745|760745|40
1645109180000|2022-02-17 14:46:20|762852.7|760852.7|762862.7|760862.7|762885.6|760885.6|762830.3|760830.3|37
1645109190000|2022-02-17 14:46:30|762872.3|760872.3|762378.3|761378.3|763058|761587.2|762363.2|760863.1|40
1645109200000|2022-02-17 14:46:40|762371.2|761371.2|762328.8|761328.8|762401.6|761401.6|762260.4|761260.4|33
1645109210000|2022-02-17 14:46:50|762329|761329|762326.4|761326.4|762335.8|761335.8|762300.7|761300.7|30
1645109220000|2022-02-17 14:47:00|762323.6|761323.6|762318|761318|762340.3|761340.3|762271.5|761271.5|39
1645109230000|2022-02-17 14:47:10|762329.9|761329.9|762322.8|761322.8|762416.8|761416.8|762310.9|761310.9|33
1645109240000|2022-02-17 14:47:20|762334.9|761334.9|762460.5|761460.5|762965|761471.2|762312.4|760958.4|34
1645109250000|2022-02-17 14:47:30|762983.9|760983.9|762586.7|761586.7|763058.1|761586.7|762420.5|760928.4|39
1645109260000|2022-02-17 14:47:40|762596.2|761596.2|762806.6|761806.6|763270.3|761815.9|762596.2|761063.2|39
1645109270000|2022-02-17 14:47:50|763280.3|761280.3|763257.1|761257.1|763368.6|761843.4|762788.6|761232.3|38
1645109280000|2022-02-17 14:48:00|763252.1|761252.1|762674.2|761674.2|763252.1|761776.4|762531.4|761038.7|40
1645109290000|2022-02-17 14:48:10|762671.3|761671.3|762745.3|761745.3|762753.2|761753.2|762671.3|761671.3|38
1645109300000|2022-02-17 14:48:20|762747.1|761747.1|763338.9|761338.9|763371.6|761856.3|762722.6|761300|36
1645109310000|2022-02-17 14:48:30|763347.1|761347.1|763092.4|762092.4|763607|762092.4|762795.9|761347.1|36
1645109320000|2022-02-17 14:48:40|763099.8|762099.8|763762.1|761762.1|763816.7|762120.4|763012.8|761459|39
1645109330000|2022-02-17 14:48:50|763801.4|761801.4|763870.8|761870.8|763970.4|762468.6|763357.5|761801.4|40
1645109340000|2022-02-17 14:49:00|763884|761884|763536.5|761536.5|763884|762035.4|763035.4|761458.9|40
1645109350000|2022-02-17 14:49:10|763535.5|761535.5|763852.8|761852.8|763887.9|761887.9|763534|761534|39
1645109360000|2022-02-17 14:49:20|763845.1|761845.1|763970.8|761970.8|763997.3|761997.3|763845.1|761845.1|40
1645109370000|2022-02-17 14:49:30|763971.4|761971.4|764060.9|762060.9|764192.3|762732|763679.6|761968|40
1645109380000|2022-02-17 14:49:40|764062.3|762062.3|763768.9|761768.9|764095.7|762095.7|763737.1|761737.1|39
1645109390000|2022-02-17 14:49:50|763776.3|761776.3|763656.5|761656.5|763794.8|761794.8|763641.9|761641.9|38
1645109400000|2022-02-17 14:50:00|763652.3|761652.3|763913.4|761913.4|763929.1|761929.1|763652.3|761652.3|39
1645109410000|2022-02-17 14:50:10|763903.2|761903.2|763604.3|761604.3|763940.1|761940.1|763575.5|761575.5|40
1645109420000|2022-02-17 14:50:20|763586|761586|763292.8|761292.8|763704.3|761704.3|763290|761290|38
1645109430000|2022-02-17 14:50:30|763292.3|761292.3|763345.4|761345.4|763351.3|761351.3|763282.8|761282.8|40
1645109440000|2022-02-17 14:50:40|763342.6|761342.6|763380.5|761380.5|763410.5|761410.5|763342.6|761342.6|35
1645109450000|2022-02-17 14:50:50|763382.5|761382.5|762692.2|761692.2|763391.7|761752.4|762662.1|761221|38
1645109460000|2022-02-17 14:51:00|762686.2|761686.2|763295|761295|763315.7|761827.4|762682|761204.6|36
1645109470000|2022-02-17 14:51:10|763288.9|761288.9|763337.8|761337.8|763351.6|761801.5|762769.2|761274|37
1645109480000|2022-02-17 14:51:20|763339.5|761339.5|763347.6|761347.6|763347.6|761847.7|762807.7|761310.1|37
1645109490000|2022-02-17 14:51:30|763334.9|761334.9|763580.5|761580.5|763601.7|761955.5|762955.5|761318.6|39
1645109500000|2022-02-17 14:51:40|763579.1|761579.1|763894.4|761894.4|763894.4|761894.4|763574.1|761574.1|38
1645109510000|2022-02-17 14:51:50|763897.2|761897.2|763769.8|761769.8|763965.4|762308.8|763308.8|761634.1|40
1645109520000|2022-02-17 14:52:00|763775.4|761775.4|764160.5|762160.5|764224.3|762700.5|763347.9|761761.2|33
1645109530000|2022-02-17 14:52:10|764161.8|762161.8|763662.1|762662.1|764161.8|762683.4|763654.1|762158.8|31
1645109540000|2022-02-17 14:52:20|763662.2|762662.2|763783.4|761783.4|764320.5|762742.7|763636.7|761772.7|30
1645109550000|2022-02-17 14:52:30|763721.1|761721.1|763614.4|761614.4|763721.1|762131.7|763110.1|761570.5|38
1645109560000|2022-02-17 14:52:40|763615.3|761615.3|763593.7|761593.7|763635.8|762102.6|763000.5|761499|38
1645109570000|2022-02-17 14:52:50|763609.1|761609.1|763728.1|761728.1|763931.2|762397.3|763099.3|761582.1|40
1645109580000|2022-02-17 14:53:00|763752.6|761752.6|763173.7|762173.7|763787.6|762283.6|763173.7|761713.2|37
1645109590000|2022-02-17 14:53:10|763188.4|762188.4|763089.9|762089.9|763676.4|762193|763065.8|761579.3|35
1645109600000|2022-02-17 14:53:20|763093.4|762093.4|763262.4|762262.4|763626.1|762262.4|763048.2|761576|38
1645109610000|2022-02-17 14:53:30|763273.6|762273.6|763285.4|762285.4|763440.5|762440.5|763273.6|762273.6|37
1645109620000|2022-02-17 14:53:40|763299.4|762299.4|763109.7|762109.7|763642.6|762305.7|762987.9|761642.6|39
1645109630000|2022-02-17 14:53:50|763123.5|762123.5|763060.4|762060.4|763138.7|762138.7|763050.3|762050.3|35
1645109640000|2022-02-17 14:54:00|763069.8|762069.8|763569.8|761569.8|763584.8|762073.7|762778.9|761496.7|37
1645109650000|2022-02-17 14:54:10|763570.7|761570.7|762776.6|761776.6|763670.7|762093|762776.6|761482.6|38
1645109660000|2022-02-17 14:54:20|762819|761819|763535.2|761535.2|763535.2|762056.6|762819|761535.2|33
1645109670000|2022-02-17 14:54:30|763538.4|761538.4|763534.6|761534.6|763558.3|761558.3|763520.3|761520.3|38
1645109680000|2022-02-17 14:54:40|763549.9|761549.9|763363.3|761363.3|763573.3|761573.3|763319|761319|38
1645109690000|2022-02-17 14:54:50|763365.6|761365.6|763357.3|761357.3|763415|761910.4|762899.4|761354.2|38
1645109700000|2022-02-17 14:55:00|763343.8|761343.8|762895.8|761895.8|763507.4|762025.8|762874.2|761333.7|40
1645109710000|2022-02-17 14:55:10|762877.2|761877.2|762824.1|761824.1|762893.2|761893.2|762809.8|761809.8|32
1645109720000|2022-02-17 14:55:20|762830.5|761830.5|762877.7|761877.7|762951.2|761951.2|762783.8|761783.8|37
1645109730000|2022-02-17 14:55:30|762876.5|761876.5|762868.4|761868.4|762878.3|761878.3|762820.7|761820.7|37
1645109740000|2022-02-17 14:55:40|762884.2|761884.2|763130.8|762130.8|763156.5|762156.5|762847.9|761847.9|33
1645109750000|2022-02-17 14:55:50|763130.4|762130.4|763282.2|762282.2|763330.4|762330.4|763113.9|762113.9|27
1645109760000|2022-02-17 14:56:00|763257.4|762257.4|763413|762413|763422.2|762422.2|763257.4|762257.4|37
1645109770000|2022-02-17 14:56:10|763405.4|762405.4|763513.3|762513.3|763541.2|762541.2|763403.7|762403.7|33
1645109780000|2022-02-17 14:56:20|763633.8|762633.8|765142.8|763142.8|765228.6|763228.6|763587.8|762135.6|40
1645109790000|2022-02-17 14:56:30|765120.5|763120.5|764847.7|762847.7|765191|763191|764847.7|762847.7|38
1645109800000|2022-02-17 14:56:40|764857.7|762857.7|764947.5|762947.5|765003.6|763426|764426|762751.9|40
1645109810000|2022-02-17 14:56:50|764855.4|762855.4|764391.2|763391.2|765029.9|763406.7|764363.9|762822.1|40
1645109820000|2022-02-17 14:57:00|764421.8|763421.8|765160.7|763160.7|765306.2|763490.9|764421.8|763026|40
1645109830000|2022-02-17 14:57:10|765132.7|763132.7|765059.5|763059.5|765313.5|763313.5|765046.7|763046.7|39
1645109840000|2022-02-17 14:57:20|765065.7|763065.7|764549.8|763549.8|765167|763549.8|764549.8|763008.7|40
1645109850000|2022-02-17 14:57:30|764364.9|763364.9|764932.5|762932.5|764980.1|763364.9|764364.9|762843.6|40
1645109860000|2022-02-17 14:57:40|764922.3|762922.3|764855.6|762855.6|764972.3|762972.3|764831.2|762831.2|39
1645109870000|2022-02-17 14:57:50|764828.1|762828.1|764867.4|762867.4|765024.7|763024.7|764813.9|762813.9|40
1645109880000|2022-02-17 14:58:00|764849.3|762849.3|764941|762941|764954.5|762954.5|764849.3|762849.3|40
1645109890000|2022-02-17 14:58:10|764942.6|762942.6|764171.5|763171.5|764943.9|763321.1|764138.3|762838.7|39
1645109900000|2022-02-17 14:58:20|764181.2|763181.2|764751.6|762751.6|764751.6|763232.3|764155.4|762751.6|39
1645109910000|2022-02-17 14:58:30|764756.1|762756.1|764748.4|763748.4|764949.2|763749|764337.9|762755.2|39
1645109920000|2022-02-17 14:58:40|764761.6|763761.6|764720|763720|765268.9|763807.9|764719.1|763176.4|38
1645109930000|2022-02-17 14:58:50|764729.7|763729.7|765207|763207|765331.1|763831.7|764686.5|763175|36
1645109940000|2022-02-17 14:59:00|765213|763213|765034.8|763034.8|765226.9|763782|764526.7|763032.3|39
1645109950000|2022-02-17 14:59:10|765049|763049|764497.5|763497.5|765208.1|763612.4|764476.4|763041.1|40
1645109960000|2022-02-17 14:59:20|764431.4|763431.4|764443.1|763443.1|765047.6|763495.1|764431.4|762996.6|38
1645109970000|2022-02-17 14:59:30|764457.5|763457.5|764761.8|762761.8|764761.9|763457.7|764236|762726.4|36
1645109980000|2022-02-17 14:59:40|764254|763254|764235.3|763235.3|764291.5|763291.5|764183.2|763183.2|39
1645109990000|2022-02-17 14:59:50|764220.2|763220.2|764257.6|763257.6|764769|763282.9|764215.3|762769|39
1645110000000|2022-02-17 15:00:00|764250.7|763250.7|764382.7|763382.7|764824.6|763409.6|764249.4|762771.4|40
1645110010000|2022-02-17 15:00:10|764395.6|763395.6|764846.2|762846.2|764848|763437.4|764266.5|762704.2|34
1645110020000|2022-02-17 15:00:20|764837.7|762837.7|764745.5|762745.5|764837.7|763472.5|764197.3|762622.7|40
1645110030000|2022-02-17 15:00:30|764728.8|762728.8|764184.4|763184.4|764728.8|763257.6|764176.9|762728.8|38
1645110040000|2022-02-17 15:00:40|764185.1|763185.1|764187|763187|764304.3|763304.3|764183.8|763183.8|37
1645110050000|2022-02-17 15:00:50|764194|763194|764105.4|763105.4|764201.2|763201.2|764099.5|763099.5|36
1645110060000|2022-02-17 15:01:00|764093.9|763093.9|764219.9|763219.9|764732.7|763240.6|764093.9|762707.3|39
1645110070000|2022-02-17 15:01:10|764216.9|763216.9|764142.2|763142.2|764228.9|763228.9|764142.2|763142.2|36
1645110080000|2022-02-17 15:01:20|764148.2|763148.2|764145|763145|764221.2|763221.2|764130.6|763130.6|35
1645110090000|2022-02-17 15:01:30|764140.4|763140.4|764272.2|762272.2|764345.8|763140.4|763786.4|762237.1|39
1645110100000|2022-02-17 15:01:40|764282.8|762282.8|764250.5|762250.5|764368.2|762878.6|763615.4|762250.5|37
1645110110000|2022-02-17 15:01:50|764250.9|762250.9|763443.1|762443.1|764279.1|762443.1|763424.8|762164|38
1645110120000|2022-02-17 15:02:00|763448.5|762448.5|763603.3|762603.3|764016.9|762647.2|763362.4|761955.9|39
1645110130000|2022-02-17 15:02:10|763637.4|762637.4|764258.5|762258.5|764311|762814.1|763524.8|762067.4|40
1645110140000|2022-02-17 15:02:20|764302.4|762302.4|764273.3|762273.3|764346.7|762859.5|763780.4|762256.2|38
1645110150000|2022-02-17 15:02:30|764285.4|762285.4|763488.7|762488.7|764464.8|762953.8|763488.7|762188.8|38
1645110160000|2022-02-17 15:02:40|763993|761993|763704.4|762704.4|763993|762755.2|763687.3|761993|39
1645110170000|2022-02-17 15:02:50|763694.8|762694.8|763706.8|762706.8|763737.4|762737.4|763673.8|762673.8|27
1645110180000|2022-02-17 15:03:00|763698.1|762698.1|763665.8|762665.8|763726.3|762726.3|763665.8|762665.8|36
1645110190000|2022-02-17 15:03:10|763667.7|762667.7|763748.1|762748.1|763760.8|762760.8|763667.7|762667.7|32
1645110200000|2022-02-17 15:03:20|763740.9|762740.9|763777.6|762777.6|763864|762864|763716.1|762716.1|36
1645110210000|2022-02-17 15:03:30|763732.1|762732.1|763375.3|762375.3|763796.7|762796.7|763375.3|762375.3|39
1645110220000|2022-02-17 15:03:40|763421.9|762421.9|763359.1|762359.1|763427.9|762427.9|763359.1|762359.1|38
1645110230000|2022-02-17 15:03:50|763376.2|762376.2|763092.4|762092.4|763706.9|762381.2|763092.4|761557.4|38
1645110240000|2022-02-17 15:04:00|763061.2|762061.2|763249.9|762249.9|763259.3|762259.3|763057.8|762057.8|35
1645110250000|2022-02-17 15:04:10|763243.1|762243.1|763233|762233|763850.4|762393|763233|761714.5|40
1645110260000|2022-02-17 15:04:20|763221.4|762221.4|763132.4|762132.4|763737.6|762255.8|763130.4|761737.6|38
1645110270000|2022-02-17 15:04:30|763105.4|762105.4|763206|762206|763639|762238.7|763099.4|761610.7|37
1645110280000|2022-02-17 15:04:40|763210.4|762210.4|763217.8|762217.8|763270|762270|763179.7|762179.7|33
1645110290000|2022-02-17 15:04:50|763225.4|762225.4|763144.2|762144.2|763251.1|762251.1|763144.2|762144.2|33
1645110300000|2022-02-17 15:05:00|763103.6|762103.6|763375.7|762375.7|763375.7|762375.7|763103.6|762103.6|33
1645110310000|2022-02-17 15:05:10|763386.1|762386.1|763555.3|762555.3|764045|762555.3|763378.9|762016.8|31
1645110320000|2022-02-17 15:05:20|763588.5|762588.5|763822.1|761822.1|763832.3|762588.5|763202.5|761817.2|37
1645110330000|2022-02-17 15:05:30|763828.6|761828.6|763764.8|761764.8|763828.6|762434.3|763262.6|761747.5|36
1645110340000|2022-02-17 15:05:40|763695.2|761695.2|763229.2|762229.2|763750|762331.6|763162.7|761695.2|34
1645110350000|2022-02-17 15:05:50|763248.1|762248.1|763219.4|762219.4|763258.8|762258.8|763207.1|762207.1|34
1645110360000|2022-02-17 15:06:00|763221|762221|763741.4|761741.4|763777.5|762286.5|763211.6|761739.6|37
1645110370000|2022-02-17 15:06:10|763744.3|761744.3|762933.9|761933.9|763744.3|762252.9|762890.9|761744.3|33
1645110380000|2022-02-17 15:06:20|762953.1|761953.1|762657.9|761657.9|763289|761953.1|762647.4|761122.2|38
1645110390000|2022-02-17 15:06:30|762657.2|761657.2|762700.7|761700.7|763234|761747.6|762610.7|761122.5|37
1645110400000|2022-02-17 15:06:40|763194.7|761194.7|762629|761629|763210.4|761712.3|762627.6|761179.4|33
1645110410000|2022-02-17 15:06:50|762637.8|761637.8|762500.8|761500.8|763173.9|761668.4|762480.6|761108.2|37
1645110420000|2022-02-17 15:07:00|762527.9|761527.9|762482.7|761482.7|762586.9|761586.9|762482.7|761482.7|34
1645110430000|2022-02-17 15:07:10|762497.4|761497.4|762475.5|761475.5|762516.6|761516.6|762466.2|761466.2|32
1645110440000|2022-02-17 15:07:20|762475.6|761475.6|762296.4|761296.4|762475.6|761475.6|762248.1|761248.1|36
1645110450000|2022-02-17 15:07:30|762307.9|761307.9|762356.9|761356.9|762371.5|761371.5|762260.1|761260.1|34
1645110460000|2022-02-17 15:07:40|762387.5|761387.5|762678.7|760678.7|762682.9|761397.1|762172.6|760678.7|34
1645110470000|2022-02-17 15:07:50|762164.3|761164.3|762693.2|760693.2|762951|761257.4|762146.5|760683|40
1645110480000|2022-02-17 15:08:00|762697.5|760697.5|762780.9|760780.9|762786.1|761274.6|762062.4|760610.4|38
1645110490000|2022-02-17 15:08:10|762783.7|760783.7|762954.6|760954.6|763124.1|761124.1|762783.7|760783.7|40
1645110500000|2022-02-17 15:08:20|762947.3|760947.3|763022.7|761022.7|763074.9|761074.9|762912.6|760912.6|35
1645110510000|2022-02-17 15:08:30|763039.6|761039.6|762397.4|761397.4|763129.7|761426.4|762342.5|760813.9|38
1645110520000|2022-02-17 15:08:40|762410.1|761410.1|763015.4|761015.4|763024.3|761466.6|762338.4|760846.5|34
1645110530000|2022-02-17 15:08:50|763044.6|761044.6|763210.4|761210.4|763286.8|761709.3|762594.5|761044.6|37
1645110540000|2022-02-17 15:09:00|763220.7|761220.7|763439.6|761439.6|763478.6|761829.6|762778.8|761150.5|39
1645110550000|2022-02-17 15:09:10|763452|761452|763517.2|761517.2|763547.7|761969|762938.6|761426.8|37
1645110560000|2022-02-17 15:09:20|763539|761539|762876.8|761876.8|763559.1|761937.5|762875.7|761345.4|35
1645110570000|2022-02-17 15:09:30|762937.5|761937.5|762173.3|760173.3|763420|761937.5|762126.2|760126.2|34
1645110580000|2022-02-17 15:09:40|762143|760143|762584|760584|763061|761061|762140|760140|18
1645110590000|2022-02-17 15:09:50|762541|760541|762818.6|760818.6|762883|761399.5|761931.4|760437.3|33
1645110600000|2022-02-17 15:10:00|762860.7|760860.7|762504.3|760504.3|762906|761373.8|762313.9|760469.5|34
1645110610000|2022-02-17 15:10:10|762489.8|760489.8|762144.5|761144.5|762797.7|761144.5|761985.6|760486|34
1645110620000|2022-02-17 15:10:20|762154.6|761154.6|762047.3|761047.3|762642|761154.6|762047.3|760582.3|27
1645110630000|2022-02-17 15:10:30|762057|761057|762600.8|760600.8|762634.2|761132.2|761932.5|760549.2|30
1645110640000|2022-02-17 15:10:40|762603.9|760603.9|762147.2|761147.2|762615|761157.7|762070|760530.4|30
1645110650000|2022-02-17 15:10:50|762624.5|760624.5|763008.6|761008.6|763008.6|761279.3|762085.8|760586.9|36
1645110660000|2022-02-17 15:11:00|763059.7|761059.7|763313.9|761313.9|763352.8|761352.8|763059.7|761059.7|35
1645110670000|2022-02-17 15:11:10|763324.3|761324.3|763099.8|761099.8|763378.2|761573|762548.5|761019.8|36
1645110680000|2022-02-17 15:11:20|763137|761137|763237.9|761237.9|763279.7|761626.4|762523.6|760985.3|28
1645110690000|2022-02-17 15:11:30|763303.9|761303.9|762687.4|761687.4|763303.9|761687.4|762677.7|761111.9|24
1645110700000|2022-02-17 15:11:40|762687.3|761687.3|762810.1|761810.1|762810.1|761810.1|762675.5|761675.5|24
1645110710000|2022-02-17 15:11:50|762818.1|761818.1|762706.1|761706.1|762818.1|761818.1|762671.9|761671.9|25
1645110720000|2022-02-17 15:12:00|762714.8|761714.8|762730.8|761730.8|763247.8|761735.9|762707.3|761218.2|26
1645110730000|2022-02-17 15:12:10|762744.9|761744.9|762604.3|761604.3|762744.9|761744.9|762582.6|761582.6|21
1645110740000|2022-02-17 15:12:20|762627.5|761627.5|762621.4|761621.4|762648.4|761648.4|762555.7|761555.7|17
1645110750000|2022-02-17 15:12:30|762616.4|761616.4|762217.5|761217.5|762639.6|761616.4|762103.1|760639.6|26
1645110760000|2022-02-17 15:12:40|762172.8|761172.8|762446.4|761446.4|762915.4|761449.4|762172.8|760915.4|31
1645110770000|2022-02-17 15:12:50|762449.6|761449.6|762470.6|761470.6|762982.1|761517.9|762366.6|760982.1|27
1645110780000|2022-02-17 15:13:00|762443.4|761443.4|762640.7|761640.7|762986.5|761659.9|762406|760986.5|31
1645110790000|2022-02-17 15:13:10|762638.4|761638.4|762562|761562|763030.9|761640.8|762503.4|761008.6|34
1645110800000|2022-02-17 15:13:20|762560.3|761560.3|762653.6|761653.6|762660.9|761660.9|762541.7|761541.7|32
1645110810000|2022-02-17 15:13:30|762648.8|761648.8|762629.6|761629.6|762655.9|761655.9|762623.2|761623.2|30
1645110820000|2022-02-17 15:13:40|762629|761629|762587.2|761587.2|762641.8|761641.8|762584.6|761584.6|20
1645110830000|2022-02-17 15:13:50|762593.8|761593.8|762621.4|761621.4|762621.4|761621.4|762590.9|761590.9|27
1645110840000|2022-02-17 15:14:00|762606.2|761606.2|762479.7|761479.7|762982.1|761606.9|762452.3|760982.1|32
1645110850000|2022-02-17 15:14:10|762476.5|761476.5|762406.9|761406.9|762948|761483|762350.3|760948|38
1645110860000|2022-02-17 15:14:20|762430.4|761430.4|762457.7|761457.7|762546.4|761546.4|762419.1|761419.1|33
1645110870000|2022-02-17 15:14:30|762453.7|761453.7|762452.5|761452.5|762480.4|761480.4|762396.3|761396.3|35
1645110880000|2022-02-17 15:14:40|762450.7|761450.7|762292.7|761292.7|762458.8|761458.8|762278.4|761278.4|36
1645110890000|2022-02-17 15:14:50|762306.1|761306.1|762073.9|761073.9|762603.6|761309.2|762035.4|760603.6|33
1645110900000|2022-02-17 15:15:00|762069.3|761069.3|762329.3|761329.3|762819.4|761329.3|762063.5|760725.1|38
1645110910000|2022-02-17 15:15:10|762298.9|761298.9|762212.4|761212.4|762826.1|761312.8|762183.1|760808.4|35
1645110920000|2022-02-17 15:15:20|762275|761275|762373.8|761373.8|762383.2|761383.2|762231|761231|35
1645110930000|2022-02-17 15:15:30|762386.2|761386.2|762342.9|761342.9|762386.2|761386.2|762311.7|761311.7|31
1645110940000|2022-02-17 15:15:40|762345.2|761345.2|762304.9|761304.9|762350.1|761350.1|762296.8|761296.8|31
1645110950000|2022-02-17 15:15:50|762329.7|761329.7|762435|761435|762435|761435|762322.2|761322.2|28
1645110960000|2022-02-17 15:16:00|762414.2|761414.2|762435.7|761435.7|762464.1|761464.1|762384.2|761384.2|38
1645110970000|2022-02-17 15:16:10|762447|761447|762373.1|761373.1|762491.1|761491.1|762373.1|761373.1|32
1645110980000|2022-02-17 15:16:20|762370.6|761370.6|762490.1|761490.1|762495.6|761495.6|762366.4|761366.4|34
1645110990000|2022-02-17 15:16:30|762492.9|761492.9|762504.6|761504.6|762514.6|761514.6|762472.8|761472.8|34
1645111000000|2022-02-17 15:16:40|762498.1|761498.1|762465|761465|762512.4|761512.4|762452.5|761452.5|30
1645111010000|2022-02-17 15:16:50|762457.1|761457.1|762459.8|761459.8|762473.6|761473.6|762424.8|761424.8|31
1645111020000|2022-02-17 15:17:00|762456.9|761456.9|762440|761440|762523|761523|762436.3|761436.3|30
1645111030000|2022-02-17 15:17:10|762439.7|761439.7|762459.7|761459.7|762485.6|761485.6|762439.7|761439.7|32
1645111040000|2022-02-17 15:17:20|762462.6|761462.6|762496.2|761496.2|762506.1|761506.1|762442.7|761442.7|32
1645111050000|2022-02-17 15:17:30|762412.6|761412.6|762344.2|761344.2|762412.6|761412.6|762285.7|761285.7|38
1645111060000|2022-02-17 15:17:40|762351.8|761351.8|762503.5|761503.5|762518.8|761518.8|762340.3|761340.3|33
1645111070000|2022-02-17 15:17:50|762504.5|761504.5|762475.7|761475.7|762568.3|761568.3|762475|761475|39
1645111080000|2022-02-17 15:18:00|762484|761484|762554.1|761554.1|762554.1|761554.1|762452.3|761452.3|33
1645111090000|2022-02-17 15:18:10|762555.4|761555.4|762506.4|761506.4|762571.6|761571.6|762503.5|761503.5|30
1645111100000|2022-02-17 15:18:20|762502.5|761502.5|762492.8|761492.8|762588.7|761588.7|762479.6|761479.6|33
1645111110000|2022-02-17 15:18:30|762485|761485|762572.5|761572.5|762603.1|761603.1|762485|761485|28
1645111120000|2022-02-17 15:18:40|762593.5|761593.5|762410.6|761410.6|762593.5|761593.5|762398.9|761398.9|35
1645111130000|2022-02-17 15:18:50|762428|761428|762434.3|761434.3|762452.3|761452.3|762395.8|761395.8|26
1645111140000|2022-02-17 15:19:00|762432.6|761432.6|762442.9|761442.9|762475.1|761475.1|762354.2|761354.2|38
1645111150000|2022-02-17 15:19:10|762446.4|761446.4|762498.3|761498.3|762525.9|761525.9|762440.1|761440.1|26
1645111160000|2022-02-17 15:19:20|762500.7|761500.7|762500.9|761500.9|762517.9|761517.9|762421.7|761421.7|32
1645111170000|2022-02-17 15:19:30|762501.9|761501.9|762560.3|761560.3|762632.8|761632.8|762501.9|761501.9|36
1645111180000|2022-02-17 15:19:40|762562.3|761562.3|762891.8|761891.8|762891.8|761891.8|762562.3|761562.3|39
1645111190000|2022-02-17 15:19:50|762921.5|761921.5|762951.9|761951.9|762958.9|761958.9|762912.8|761912.8|34
1645111200000|2022-02-17 15:20:00|762922.3|761922.3|762920.4|761920.4|762925.6|761925.6|762889.8|761889.8|37
1645111210000|2022-02-17 15:20:10|762929.9|761929.9|762920.1|761920.1|762953.2|761953.2|762880|761880|33
1645111220000|2022-02-17 15:20:20|762922.8|761922.8|763116.9|762116.9|763119.6|762119.6|762904.1|761904.1|35
1645111230000|2022-02-17 15:20:30|763109.7|762109.7|763003.3|762003.3|763154.1|762154.1|762994.7|761994.7|34
1645111240000|2022-02-17 15:20:40|763006.1|762006.1|762951.8|761951.8|763078.2|762078.2|762951.8|761951.8|35
1645111250000|2022-02-17 15:20:50|762951.7|761951.7|762912.9|761912.9|762994.5|761994.5|762912.9|761912.9|32
1645111260000|2022-02-17 15:21:00|762916.1|761916.1|762929.6|761929.6|762944.4|761944.4|762916.1|761916.1|33
1645111270000|2022-02-17 15:21:10|762923.7|761923.7|762687.6|761687.6|762923.7|761923.7|762654.2|761654.2|36
1645111280000|2022-02-17 15:21:20|762694.2|761694.2|762662.3|761662.3|762767.6|761767.6|762662.3|761662.3|36
1645111290000|2022-02-17 15:21:30|762667.5|761667.5|762757.7|761757.7|762776.9|761776.9|762667.5|761667.5|38
1645111300000|2022-02-17 15:21:40|762758.6|761758.6|762690.6|761690.6|762783.2|761783.2|762690.6|761690.6|37
1645111310000|2022-02-17 15:21:50|762669.9|761669.9|762429|761429|762676.7|761676.7|762429|761429|35
1645111320000|2022-02-17 15:22:00|762418.9|761418.9|762467.4|761467.4|762472|761472|762396.3|761396.3|36
1645111330000|2022-02-17 15:22:10|762461.1|761461.1|762372.4|761372.4|762461.1|761461.1|762356.5|761356.5|31
1645111340000|2022-02-17 15:22:20|762373|761373|762429.8|761429.8|762429.8|761429.8|762244.4|761244.4|36
1645111350000|2022-02-17 15:22:30|762430.4|761430.4|762280.3|761280.3|762438.7|761438.7|762264.7|761264.7|35
1645111360000|2022-02-17 15:22:40|762280.8|761280.8|762334.5|761334.5|762404.9|761404.9|762270.5|761270.5|33
1645111370000|2022-02-17 15:22:50|762340.4|761340.4|762236.5|761236.5|762340.4|761340.4|762159.4|761159.4|37
1645111380000|2022-02-17 15:23:00|762236.8|761236.8|762207.9|761207.9|762241.4|761241.4|762202.4|761202.4|34
1645111390000|2022-02-17 15:23:10|762228|761228|762201.6|761201.6|762666.5|761231.6|762173.8|760666.5|36
1645111400000|2022-02-17 15:23:20|762196.4|761196.4|762203.5|761203.5|762205.4|761205.4|762181.3|761181.3|33
1645111410000|2022-02-17 15:23:30|762200.9|761200.9|762150.2|761150.2|762256.1|761256.1|762143.7|761143.7|32
1645111420000|2022-02-17 15:23:40|762153.7|761153.7|762182.2|761182.2|762191.6|761191.6|762153.7|761153.7|27
1645111430000|2022-02-17 15:23:50|762180.9|761180.9|762212.6|761212.6|762212.6|761212.6|762131.2|761131.2|30
1645111440000|2022-02-17 15:24:00|762203.3|761203.3|762222.2|761222.2|762246.1|761246.1|762203.3|761203.3|28
1645111450000|2022-02-17 15:24:10|762221.8|761221.8|762133.7|761133.7|762286.8|761286.8|762133.7|761133.7|33
1645111460000|2022-02-17 15:24:20|762137.9|761137.9|762146|761146|762171.4|761171.4|762112.7|761112.7|35
1645111470000|2022-02-17 15:24:30|762146.2|761146.2|762081.4|761081.4|762190.2|761190.2|762044.9|761044.9|38
1645111480000|2022-02-17 15:24:40|762089.2|761089.2|762122.9|761122.9|762122.9|761122.9|762059.7|761059.7|33
1645111490000|2022-02-17 15:24:50|762119.2|761119.2|762197.6|761197.6|762205.4|761205.4|762038.9|761038.9|35
1645111500000|2022-02-17 15:25:00|762211.9|761211.9|762235.7|761235.7|762255|761255|762180.6|761180.6|35
1645111510000|2022-02-17 15:25:10|762243.2|761243.2|762204.2|761204.2|762272.5|761272.5|762202|761202|39
1645111520000|2022-02-17 15:25:20|762202.4|761202.4|762233.2|761233.2|762245.4|761245.4|762202.4|761202.4|32
1645111530000|2022-02-17 15:25:30|762228.2|761228.2|762394.7|761394.7|762394.7|761394.7|762213.8|761213.8|39
1645111540000|2022-02-17 15:25:40|762379.5|761379.5|762366.1|761366.1|762421.5|761421.5|762366.1|761366.1|38
1645111550000|2022-02-17 15:25:50|762376.3|761376.3|762352.7|761352.7|762415.9|761415.9|762352.7|761352.7|35
1645111560000|2022-02-17 15:26:00|762354.5|761354.5|762409.4|761409.4|762597.2|761597.2|762296.5|761296.5|37
1645111570000|2022-02-17 15:26:10|762462.8|761462.8|762385.8|761385.8|762525.3|761525.3|762340.6|761340.6|36
1645111580000|2022-02-17 15:26:20|762385.1|761385.1|762492.6|761492.6|762570.2|761570.2|762385.1|761385.1|35
1645111590000|2022-02-17 15:26:30|762490|761490|762765.2|761765.2|763117.8|761765.2|762490|761117.8|38
1645111600000|2022-02-17 15:26:40|762768.4|761768.4|762707.7|761707.7|762795.9|761795.9|762568.2|761568.2|34
1645111610000|2022-02-17 15:26:50|762716.3|761716.3|762723.7|761723.7|762768.2|761768.2|762690.5|761690.5|35
1645111620000|2022-02-17 15:27:00|762733.9|761733.9|762863.3|761863.3|762944.3|761944.3|762728.8|761728.8|38
1645111630000|2022-02-17 15:27:10|762867.5|761867.5|762875.7|761875.7|762898.4|761898.4|762811|761811|35
1645111640000|2022-02-17 15:27:20|762877.5|761877.5|762891.3|761891.3|762939|761939|762824.7|761824.7|37
1645111650000|2022-02-17 15:27:30|762911.3|761911.3|762886.6|761886.6|762952.5|761952.5|762880.9|761880.9|29
1645111660000|2022-02-17 15:27:40|762884|761884|762934.9|761934.9|762946.8|761946.8|762847.2|761847.2|35
1645111670000|2022-02-17 15:27:50|762934.4|761934.4|762912.1|761912.1|762964.8|761964.8|762884.2|761884.2|38
1645111680000|2022-02-17 15:28:00|762798.7|761798.7|762743.3|761743.3|762828|761828|762743.3|761743.3|33
1645111690000|2022-02-17 15:28:10|762760.1|761760.1|762545.2|761545.2|762769.3|761769.3|762545.2|761545.2|36
1645111700000|2022-02-17 15:28:20|762548.9|761548.9|762332.1|761332.1|762572.8|761572.8|762323.6|761323.6|36
1645111710000|2022-02-17 15:28:30|762340.9|761340.9|762450.7|761450.7|762458.7|761458.7|762340.9|761340.9|36
1645111720000|2022-02-17 15:28:40|762451.2|761451.2|762697.2|761697.2|762731.8|761731.8|762442|761442|38
1645111730000|2022-02-17 15:28:50|762682.8|761682.8|762665.1|761665.1|762682.8|761682.8|762641.6|761641.6|28
1645111740000|2022-02-17 15:29:00|762669.5|761669.5|762588.5|761588.5|762669.5|761669.5|762588.5|761588.5|36
1645111750000|2022-02-17 15:29:10|762595|761595|762569.6|761569.6|762610.1|761610.1|762569.6|761569.6|29
1645111760000|2022-02-17 15:29:20|762556.6|761556.6|762545|761545|762604.6|761604.6|762522.2|761522.2|30
1645111770000|2022-02-17 15:29:30|762536.6|761536.6|762612.4|761612.4|762646|761646|762531.5|761531.5|20
1645111780000|2022-02-17 15:29:40|762613.8|761613.8|762622.5|761622.5|762650.6|761650.6|762606.6|761606.6|34
1645111790000|2022-02-17 15:29:50|763130|761130|762470.8|761470.8|763130|761619.4|762470.8|761070|29
1645111800000|2022-02-17 15:30:00|762468.7|761468.7|762699.6|761699.6|763203|761712.5|762468.7|761049.3|37
1645111810000|2022-02-17 15:30:10|763194|761194|762603.7|761603.7|763194|761607.8|762531.9|761069.8|34
1645111820000|2022-02-17 15:30:20|762589.2|761589.2|762268.2|761268.2|762607|761607|762268.2|761268.2|37
1645111830000|2022-02-17 15:30:30|762280.3|761280.3|762467.4|761467.4|762908.4|761488.6|762280.3|760824.4|37
1645111840000|2022-02-17 15:30:40|762465.3|761465.3|762602.7|761602.7|762602.7|761602.7|762397.6|761397.6|31
1645111850000|2022-02-17 15:30:50|762575.4|761575.4|762613.9|761613.9|763143.9|761694.2|762538.9|761143.9|35
1645111860000|2022-02-17 15:31:00|762599.8|761599.8|762586.8|761586.8|763102.3|761690.6|762585.9|761091.8|33
1645111870000|2022-02-17 15:31:10|762575.7|761575.7|762577.4|761577.4|762615.9|761615.9|762540|761540|36
1645111880000|2022-02-17 15:31:20|762583.1|761583.1|762527.9|761527.9|762583.1|761583.1|762527.9|761527.9|30
1645111890000|2022-02-17 15:31:30|762523.9|761523.9|762546.3|761546.3|762580.3|761580.3|762523.9|761523.9|33
1645111900000|2022-02-17 15:31:40|762549|761549|762370|761370|762549|761549|762349.8|761349.8|36
1645111910000|2022-02-17 15:31:50|762320.2|761320.2|762426.7|761426.7|762531.4|761531.4|762264.4|761264.4|36
1645111920000|2022-02-17 15:32:00|762439|761439|762419.8|761419.8|762469|761469|762397|761397|36
1645111930000|2022-02-17 15:32:10|762418.2|761418.2|762477.8|761477.8|762520.6|761520.6|762387.9|761387.9|35
1645111940000|2022-02-17 15:32:20|762457.8|761457.8|762359|761359|762479.6|761479.6|762350.8|761350.8|31
1645111950000|2022-02-17 15:32:30|762361.4|761361.4|762293.7|761293.7|762373.5|761373.5|762239.3|761239.3|35
1645111960000|2022-02-17 15:32:40|762317.2|761317.2|762306|761306|762357.9|761357.9|762180.9|761180.9|32
1645111970000|2022-02-17 15:32:50|762299.8|761299.8|762425.6|761425.6|762464.1|761464.1|762299.8|761299.8|36
1645111980000|2022-02-17 15:33:00|762509.3|761509.3|762498.5|761498.5|762524.1|761524.1|762489.9|761489.9|32
1645111990000|2022-02-17 15:33:10|762493.3|761493.3|762481.7|761481.7|762550.8|761550.8|762423.8|761423.8|33
1645112000000|2022-02-17 15:33:20|762471.9|761471.9|762461.8|761461.8|762512.6|761512.6|762415.7|761415.7|30
1645112010000|2022-02-17 15:33:30|762468.4|761468.4|762546.3|761546.3|762559.5|761559.5|762436.2|761436.2|36
1645112020000|2022-02-17 15:33:40|762561|761561|762424.5|761424.5|762561|761561|762424.5|761424.5|34
1645112030000|2022-02-17 15:33:50|762448.3|761448.3|762571.8|761571.8|762579.8|761579.8|762435.6|761435.6|33
1645112040000|2022-02-17 15:34:00|762561.3|761561.3|762585.7|761585.7|762587.1|761587.1|762529.9|761529.9|28
1645112050000|2022-02-17 15:34:10|762583.7|761583.7|762565.8|761565.8|762588.3|761588.3|762565.8|761565.8|20
1645112060000|2022-02-17 15:34:20|762564.7|761564.7|762587.2|761587.2|762639.9|761639.9|762551.8|761551.8|25
1645112070000|2022-02-17 15:34:30|762582|761582|762738.6|761738.6|762799.4|761799.4|762564.4|761564.4|30
1645112080000|2022-02-17 15:34:40|762743.8|761743.8|762878|761878|762878|761878|762724|761724|27
1645112090000|2022-02-17 15:34:50|762870.5|761870.5|762889.2|761889.2|762912.9|761912.9|762821.1|761821.1|39
1645112100000|2022-02-17 15:35:00|762881.7|761881.7|762918.8|761918.8|762936.5|761936.5|762881.7|761881.7|35
1645112110000|2022-02-17 15:35:10|762866.5|761866.5|762776.8|761776.8|762911|761911|762776.8|761776.8|37
1645112120000|2022-02-17 15:35:20|762783.9|761783.9|762793.6|761793.6|762799.8|761799.8|762757.6|761757.6|37
1645112130000|2022-02-17 15:35:30|762775.9|761775.9|762848.2|761848.2|762888.9|761888.9|762764.9|761764.9|34
1645112140000|2022-02-17 15:35:40|762875.1|761875.1|762834.5|761834.5|763372.4|761911.6|762825.3|761306.9|35
1645112150000|2022-02-17 15:35:50|762859|761859|763280.1|761280.1|763287.7|761875.3|762774.2|761251.6|33
1645112160000|2022-02-17 15:36:00|762843.3|761843.3|762793.5|761793.5|763318.2|761876.1|762788.4|761303.6|36
1645112170000|2022-02-17 15:36:10|762822.4|761822.4|762768.1|761768.1|762871.4|761871.4|762724.9|761724.9|34
1645112180000|2022-02-17 15:36:20|762764.6|761764.6|762792.3|761792.3|762798.8|761798.8|762749.6|761749.6|36
1645112190000|2022-02-17 15:36:30|762785.8|761785.8|762761.4|761761.4|762792.8|761792.8|762705.4|761705.4|32
1645112200000|2022-02-17 15:36:40|762760|761760|762731.1|761731.1|762780.3|761780.3|762675|761675|34
1645112210000|2022-02-17 15:36:50|762723.9|761723.9|762730.4|761730.4|762774.2|761774.2|762695.5|761695.5|34
1645112220000|2022-02-17 15:37:00|762723.1|761723.1|762691.6|761691.6|762771.6|761771.6|762621.4|761621.4|37
1645112230000|2022-02-17 15:37:10|762695.8|761695.8|762754.7|761754.7|762765.2|761765.2|762652.5|761652.5|33
1645112240000|2022-02-17 15:37:20|762752.3|761752.3|762757.1|761757.1|762760.1|761760.1|762741.8|761741.8|22
1645112250000|2022-02-17 15:37:30|762759.2|761759.2|762755.3|761755.3|762789.7|761789.7|762738.7|761738.7|22
1645112260000|2022-02-17 15:37:40|762745.2|761745.2|762757.5|761757.5|762757.5|761757.5|762666.3|761666.3|31
1645112270000|2022-02-17 15:37:50|762751.4|761751.4|762686.7|761686.7|762770.9|761770.9|762642.4|761642.4|29
1645112280000|2022-02-17 15:38:00|762673.9|761673.9|762752.6|761752.6|762752.6|761752.6|762654|761654|27
1645112290000|2022-02-17 15:38:10|762751.7|761751.7|762816.4|761816.4|762842.4|761842.4|762738.7|761738.7|25
1645112300000|2022-02-17 15:38:20|762826.1|761826.1|762753.8|761753.8|762828.4|761828.4|762720.9|761720.9|29
1645112310000|2022-02-17 15:38:30|762762.4|761762.4|762771.8|761771.8|762834|761834|762762.4|761762.4|32
1645112320000|2022-02-17 15:38:40|762815.4|761815.4|762808|761808|762826.5|761826.5|762733.8|761733.8|29
1645112330000|2022-02-17 15:38:50|762801.8|761801.8|762866.3|761866.3|762896.1|761896.1|762801.1|761801.1|19
1645112340000|2022-02-17 15:39:00|762865.1|761865.1|762894.1|761894.1|762894.1|761894.1|762857.7|761857.7|17
1645112350000|2022-02-17 15:39:10|762895|761895|762822.6|761822.6|762918|761918|762813.2|761813.2|30
1645112360000|2022-02-17 15:39:20|762825.3|761825.3|763153.4|762153.4|763153.4|762153.4|762825.3|761825.3|33
1645112370000|2022-02-17 15:39:30|763151.5|762151.5|763143.8|762143.8|763174.8|762174.8|763118.9|762118.9|29
1645112380000|2022-02-17 15:39:40|763144|762144|763154.2|762154.2|763165.3|762165.3|763127|762127|34
1645112390000|2022-02-17 15:39:50|763150.7|762150.7|763227.9|762227.9|763254.4|762254.4|763135.8|762135.8|35
1645112400000|2022-02-17 15:40:00|763214.5|762214.5|763284|762284|763315.6|762315.6|763212.6|762212.6|35
1645112410000|2022-02-17 15:40:10|763274.5|762274.5|763341|762341|763386.3|762386.3|763274.5|762274.5|33
1645112420000|2022-02-17 15:40:20|763341.8|762341.8|763301.5|762301.5|763345.1|762345.1|763283.6|762283.6|32
1645112430000|2022-02-17 15:40:30|763298.6|762298.6|763257.6|762257.6|763326.5|762326.5|763237.2|762237.2|35
1645112440000|2022-02-17 15:40:40|763257.5|762257.5|763312.7|762312.7|763330.1|762330.1|763253.6|762253.6|31
1645112450000|2022-02-17 15:40:50|763317|762317|763239.5|762239.5|763318.2|762318.2|763235.2|762235.2|31
1645112460000|2022-02-17 15:41:00|763239.8|762239.8|763175.9|762175.9|763267.7|762267.7|763151.9|762151.9|30
1645112470000|2022-02-17 15:41:10|763161.5|762161.5|762922.5|761922.5|763163.1|762163.1|762765.6|761765.6|35
1645112480000|2022-02-17 15:41:20|762913.1|761913.1|763113.8|762113.8|763119|762119|762903|761903|34
1645112490000|2022-02-17 15:41:30|763126.6|762126.6|763261.1|762261.1|763262.6|762262.6|763058.9|762058.9|34
1645112500000|2022-02-17 15:41:40|763238.9|762238.9|763091.6|762091.6|763297.5|762297.5|763091.1|762091.1|33
1645112510000|2022-02-17 15:41:50|763077|762077|763024.2|762024.2|763114.7|762114.7|763024.2|762024.2|34
1645112520000|2022-02-17 15:42:00|763025.1|762025.1|763129.4|762129.4|763129.4|762129.4|763025.1|762025.1|29
1645112530000|2022-02-17 15:42:10|763127.3|762127.3|763256.3|762256.3|763263|762263|763125.4|762125.4|30
1645112540000|2022-02-17 15:42:20|763258.1|762258.1|763354.8|762354.8|763357.1|762357.1|763252.4|762252.4|31
1645112550000|2022-02-17 15:42:30|763352.4|762352.4|763204.5|762204.5|763352.4|762352.4|763197|762197|34
1645112560000|2022-02-17 15:42:40|763190.4|762190.4|763211.6|762211.6|763674.5|762234.2|763157.9|761674.5|34
1645112570000|2022-02-17 15:42:50|763213.5|762213.5|763205.4|762205.4|763255.3|762255.3|763180.8|762180.8|32
1645112580000|2022-02-17 15:43:00|763213.1|762213.1|763164.7|762164.7|763278.3|762278.3|763146.5|762146.5|39
1645112590000|2022-02-17 15:43:10|763161.5|762161.5|763159.6|762159.6|763234.1|762234.1|763159.6|762159.6|33
1645112600000|2022-02-17 15:43:20|763159|762159|763255.9|762255.9|763256.2|762256.2|763089.2|762089.2|36
1645112610000|2022-02-17 15:43:30|763263|762263|763326.1|762326.1|763338.2|762338.2|763233.9|762233.9|35
1645112620000|2022-02-17 15:43:40|763315.2|762315.2|763444.3|762444.3|763444.4|762444.4|763239.4|762239.4|39
1645112630000|2022-02-17 15:43:50|763404.9|762404.9|763301.7|762301.7|763416|762416|763293.5|762293.5|27
1645112640000|2022-02-17 15:44:00|763292.3|762292.3|763000.9|762000.9|763292.3|762292.3|762974.2|761974.2|36
1645112650000|2022-02-17 15:44:10|763002.7|762002.7|762957|761957|763468.4|762005.3|762934.5|761468.4|36
1645112660000|2022-02-17 15:44:20|762966.9|761966.9|763466.9|761466.9|763496.6|761978.3|762953.4|761446|39
1645112670000|2022-02-17 15:44:30|763466.4|761466.4|763625|761625|763673.5|762125.9|763120.4|761454.2|31
1645112680000|2022-02-17 15:44:40|763621.1|761621.1|763904.4|761904.4|763904.4|762044.8|763044.8|761525.3|40
1645112690000|2022-02-17 15:44:50|763818.3|761818.3|763678.6|761678.6|763818.3|762215.7|763193.5|761670.5|39
1645112700000|2022-02-17 15:45:00|763690.4|761690.4|763928.8|761928.8|763928.8|761928.8|763690.4|761690.4|37
1645112710000|2022-02-17 15:45:10|764028.3|762028.3|764253.9|762253.9|764273.1|762273.1|764004.6|762004.6|35
1645112720000|2022-02-17 15:45:20|764277.4|762277.4|764372|762372|764372|762790.5|763736.2|762244.7|32
1645112730000|2022-02-17 15:45:30|764357.1|762357.1|764891.3|762891.3|764913.8|763080.3|763843.8|762343.6|35
1645112740000|2022-02-17 15:45:40|764906.6|762906.6|764928.5|762928.5|764963.8|763443.6|764387.2|762855|38
1645112750000|2022-02-17 15:45:50|764904.3|762904.3|764885.1|762885.1|764916.3|763375.4|764369.6|762866.2|35
1645112760000|2022-02-17 15:46:00|764881.4|762881.4|764380.6|763380.6|764890.9|763380.6|764260.9|762788.5|31
1645112770000|2022-02-17 15:46:10|764865.5|762865.5|763920.8|761920.8|764865.5|763372.7|763219.2|761642.5|35
1645112780000|2022-02-17 15:46:20|763953|761953|763819|761819|763953|761953|763799|761799|4
1645112790000|2022-02-17 15:46:30|763807.5|761807.5|763946.5|761946.5|763946.5|761946.5|763807.5|761807.5|13
1645112800000|2022-02-17 15:46:40|763773.5|761773.5|762840|761840|763773.5|762136.5|762835|761434.5|18
1645112810000|2022-02-17 15:46:50|762852.5|761852.5|763286.5|762286.5|763286.5|762286.5|762594|760992.5|27
1645112820000|2022-02-17 15:47:00|763312.5|762312.5|763957.5|762957.5|764488.5|763044|763275|761912.5|24
1645112830000|2022-02-17 15:47:10|764341.5|762341.5|763738.5|762738.5|764471|762962|763738.5|762341.5|10
1645112840000|2022-02-17 15:47:20|763743.5|762743.5|763767.8|761767.8|764334|762743.5|763192.8|761664.5|18
1645112850000|2022-02-17 15:47:30|763656.5|761656.5|763687.8|761687.8|763781.5|762223.9|763199.9|761656.5|22
1645112860000|2022-02-17 15:47:40|763729.2|761729.2|763107.1|762107.1|763729.2|762113.4|763107.1|761657.5|23
1645112870000|2022-02-17 15:47:50|763105.6|762105.6|763810.2|762810.2|764247.6|762854.8|763009.5|761713|34
1645112880000|2022-02-17 15:48:00|763779.4|762779.4|763629.7|762629.7|764177.7|762780.6|763613.5|762153.3|26
1645112890000|2022-02-17 15:48:10|763627.7|762627.7|763872.2|762872.2|764358.4|762893.8|763618.6|762169.6|22
1645112900000|2022-02-17 15:48:20|763857.4|762857.4|763877.5|761877.5|763985|762934.9|763438.2|761877.5|22
1645112910000|2022-02-17 15:48:30|763358|762358|763373.9|762373.9|763955.7|762384.7|763187.3|761652.3|30
1645112920000|2022-02-17 15:48:40|763378.4|762378.4|763343|762343|763413.5|762413.5|763339.8|762339.8|18
1645112930000|2022-02-17 15:48:50|763339.7|762339.7|763364.3|762364.3|763364.3|762364.3|763333.2|762333.2|21
1645112940000|2022-02-17 15:49:00|763361|762361|763348|762348|763361|762361|763348|762348|14
1645112950000|2022-02-17 15:49:10|763352.9|762352.9|763317.6|762317.6|763352.9|762352.9|763317.6|762317.6|7
1645112960000|2022-02-17 15:49:20|763318.1|762318.1|763570.7|761570.7|763900|762355.4|762993.1|761382.3|26
1645112970000|2022-02-17 15:49:30|763027|762027|762917.6|761917.6|763501.4|762056.7|762839.7|761353.4|34
1645112980000|2022-02-17 15:49:40|762919.3|761919.3|763146.1|762146.1|763513.2|762163|762881|761482.5|30
1645112990000|2022-02-17 15:49:50|763137.1|762137.1|763130.4|762130.4|763144.4|762144.4|763079.5|762079.5|26
1645113000000|2022-02-17 15:50:00|763658.7|761658.7|763649.4|761649.4|763710.6|762159.8|763134|761631.3|26
1645113010000|2022-02-17 15:50:10|763137.9|762137.9|763596.9|761596.9|763621.1|762184.4|763136.8|761510.4|27
1645113020000|2022-02-17 15:50:20|763599.6|761599.6|763654.6|761654.6|763710.6|761710.6|763592.6|761592.6|30
1645113030000|2022-02-17 15:50:30|763661.9|761661.9|763736.1|761736.1|763785.7|761785.7|763661.9|761661.9|34
1645113040000|2022-02-17 15:50:40|763751.6|761751.6|763891.3|761891.3|763904.6|761904.6|763751.6|761751.6|28
1645113050000|2022-02-17 15:50:50|763889|761889|763920.7|761920.7|763939.5|762443.2|763419.2|761878.7|25
1645113060000|2022-02-17 15:51:00|763912.8|761912.8|764166.2|762166.2|764195.2|762195.2|763912.8|761912.8|26
1645113070000|2022-02-17 15:51:10|764182.7|762182.7|764204.7|762204.7|764330.3|762330.3|764167.9|762167.9|38
1645113080000|2022-02-17 15:51:20|764199.2|762199.2|764025.9|762025.9|764261.5|762563.9|763524.8|762020.5|30
1645113090000|2022-02-17 15:51:30|763517|762517|763449.8|761449.8|764017|762517|763436.8|761436.8|32
1645113100000|2022-02-17 15:51:40|763469.5|761469.5|763542.1|761542.1|763550.9|761550.9|763450.3|761450.3|37
1645113110000|2022-02-17 15:51:50|763535.7|761535.7|763251.2|761251.2|763780.1|761780.1|763218.7|761218.7|32
1645113120000|2022-02-17 15:52:00|763258.5|761258.5|763825.5|761825.5|763839|762077|763077|761111.2|37
1645113130000|2022-02-17 15:52:10|763841.6|761841.6|763798.3|761798.3|763847.2|761847.2|763757.8|761757.8|32
1645113140000|2022-02-17 15:52:20|763805.7|761805.7|763530.4|761530.4|763976.1|761976.1|763500.7|761500.7|30
1645113150000|2022-02-17 15:52:30|763529.6|761529.6|763553.9|761553.9|763589.1|761589.1|763506.2|761506.2|37
1645113160000|2022-02-17 15:52:40|763581|761581|763525|761525|763581|761581|763483.6|761483.6|27
1645113170000|2022-02-17 15:52:50|763519|761519|763530.7|761530.7|763566.6|761566.6|763505|761505|26
1645113180000|2022-02-17 15:53:00|763529.7|761529.7|763272.3|761272.3|763550.4|761550.4|763272.3|761272.3|31
1645113190000|2022-02-17 15:53:10|763287.4|761287.4|763365|761365|763438.3|761438.3|763275.5|761275.5|33
1645113200000|2022-02-17 15:53:20|763355|761355|763914.7|761914.7|763961|761961|763355|761355|36
1645113210000|2022-02-17 15:53:30|763907.8|761907.8|763965.9|761965.9|763969.2|761969.2|763855.3|761855.3|29
1645113220000|2022-02-17 15:53:40|763961.5|761961.5|764007.3|762007.3|764031.5|762031.5|763898.4|761898.4|38
1645113230000|2022-02-17 15:53:50|764006.5|762006.5|763553.7|762553.7|764040.2|762553.7|763517.1|762001.6|33
1645113240000|2022-02-17 15:54:00|763552.6|762552.6|763543.9|762543.9|764096.5|762589.7|763543.9|762018.7|33
1645113250000|2022-02-17 15:54:10|763550.9|762550.9|764026|762026|764058.6|762552.4|763492.1|761974.1|28
1645113260000|2022-02-17 15:54:20|763995|761995|763463.5|762463.5|764016.3|762538.2|763452.4|761956.4|26
1645113270000|2022-02-17 15:54:30|763449.8|762449.8|763542.7|762542.7|764042.3|762556.5|763449.8|762033.9|28
1645113280000|2022-02-17 15:54:40|763541.1|762541.1|763762.3|762762.3|764259.1|762769|763536.6|762035.8|30
1645113290000|2022-02-17 15:54:50|763767.4|762767.4|763825.7|762825.7|764340.4|762844.1|763761.6|762296.6|27
1645113300000|2022-02-17 15:55:00|763822.4|762822.4|764377.6|762377.6|764440.4|762935.4|763818|762373.7|33
1645113310000|2022-02-17 15:55:10|764386.8|762386.8|764226.1|762226.1|764399.9|762904.1|763864.1|762226.1|32
1645113320000|2022-02-17 15:55:20|764225.6|762225.6|764173.7|762173.7|764268.2|762268.2|764173.7|762173.7|31
1645113330000|2022-02-17 15:55:30|764198.8|762198.8|764199.6|762199.6|764221.8|762706|763686|762191.5|28
1645113340000|2022-02-17 15:55:40|764206.3|762206.3|764183.8|762183.8|764214.9|762214.9|764183.8|762183.8|18
1645113350000|2022-02-17 15:55:50|764188.9|762188.9|764147.9|762147.9|764214|762717.2|763639.1|762138.5|23
1645113360000|2022-02-17 15:56:00|764144.1|762144.1|764138.9|762138.9|764150.7|762656.2|763631.5|762128.5|28
1645113370000|2022-02-17 15:56:10|764139.6|762139.6|763627.6|762627.6|764147.5|762638.8|763597.6|762120.1|27
1645113380000|2022-02-17 15:56:20|763627.2|762627.2|763585.2|762585.2|764125.4|762640.8|763537.4|762091.3|31
1645113390000|2022-02-17 15:56:30|763575.3|762575.3|763606.8|762606.8|763622.8|762622.8|763560.3|762560.3|26
1645113400000|2022-02-17 15:56:40|763617.4|762617.4|763628.9|762628.9|764128.6|762638.6|763608.3|762121.3|31
1645113410000|2022-02-17 15:56:50|763641.9|762641.9|763724.9|762724.9|763738.7|762738.7|763625.1|762625.1|37
1645113420000|2022-02-17 15:57:00|763722.3|762722.3|763793.6|762793.6|763886.9|762886.9|763722.3|762722.3|32
1645113430000|2022-02-17 15:57:10|763785.3|762785.3|763692.4|762692.4|763790.4|762790.4|763682.2|762682.2|27
1645113440000|2022-02-17 15:57:20|763704.1|762704.1|763704.7|762704.7|763733.2|762733.2|763689.3|762689.3|25
1645113450000|2022-02-17 15:57:30|763706.9|762706.9|763691.9|762691.9|763744|762744|763666.1|762666.1|22
1645113460000|2022-02-17 15:57:40|763684.4|762684.4|763675.4|762675.4|763702.8|762702.8|763670.1|762670.1|25
1645113470000|2022-02-17 15:57:50|763684.2|762684.2|763690.8|762690.8|763742|762742|763665.2|762665.2|26
1645113480000|2022-02-17 15:58:00|763700.8|762700.8|763697.9|762697.9|763716.4|762716.4|763678.2|762678.2|17
1645113490000|2022-02-17 15:58:10|763685.3|762685.3|763697.3|762697.3|763701|762701|763655.5|762655.5|19
1645113500000|2022-02-17 15:58:20|763700.5|762700.5|763891.7|762891.7|763912|762912|763597.1|762597.1|28
1645113510000|2022-02-17 15:58:30|763907.6|762907.6|763894.3|762894.3|763913.9|762913.9|763888|762888|32
1645113520000|2022-02-17 15:58:40|763913.2|762913.2|763892.1|762892.1|764390.2|762913.2|763884.8|762374.8|17
1645113530000|2022-02-17 15:58:50|763893.3|762893.3|763897|762897|763899.7|762899.7|763890.3|762890.3|18
1645113540000|2022-02-17 15:59:00|763896.7|762896.7|763969.6|762969.6|764126.1|763126.1|763866|762866|27
1645113550000|2022-02-17 15:59:10|763967.5|762967.5|763956.4|762956.4|764472.5|763003.3|763954|762472.5|26
1645113560000|2022-02-17 15:59:20|763963|762963|763972.7|762972.7|763991.2|762991.2|763944.6|762944.6|24
1645113570000|2022-02-17 15:59:30|763983.8|762983.8|763951|762951|763983.8|762983.8|763878.5|762878.5|28
1645113580000|2022-02-17 15:59:40|763959.9|762959.9|763938.5|762938.5|763965.6|762965.6|763929.2|762929.2|29
1645113590000|2022-02-17 15:59:50|764446.1|762446.1|763886.5|762886.5|764464.2|762887.8|763771.2|762370.4|34
1645113600000|2022-02-17 16:00:00|763858.3|762858.3|764480.4|762480.4|764580.5|762928.4|763837|762480.4|37
1645113610000|2022-02-17 16:00:10|764507.8|762507.8|764038.8|763038.8|764566.9|763086.2|763971.5|762474.9|39
1645113620000|2022-02-17 16:00:20|764009.3|763009.3|764517.2|762517.2|764546|763037.4|763972.1|762481.5|37
1645113630000|2022-02-17 16:00:30|763996|762996|764249.1|763249.1|764572.6|763274.6|763962.9|762502|36
1645113640000|2022-02-17 16:00:40|764249.3|763249.3|764385.7|763385.7|764884.5|763427.8|764246.1|762745.9|37
1645113650000|2022-02-17 16:00:50|764386.6|763386.6|764404.2|763404.2|764406.2|763406.2|764383.9|763383.9|28
1645113660000|2022-02-17 16:01:00|764409.4|763409.4|764841.1|762841.1|764857|763425.5|764313.7|762833.5|38
1645113670000|2022-02-17 16:01:10|764847.5|762847.5|764342.2|763342.2|764862.4|763342.2|764283.6|762810.5|31
1645113680000|2022-02-17 16:01:20|764330|763330|764332.5|763332.5|764388.7|763388.7|764316.8|763316.8|25
1645113690000|2022-02-17 16:01:30|764301.4|763301.4|764305.3|763305.3|764355.7|763355.7|764244.9|763244.9|29
1645113700000|2022-02-17 16:01:40|764306.3|763306.3|764348.6|763348.6|764348.6|763348.6|764306.3|763306.3|31
1645113710000|2022-02-17 16:01:50|764344.4|763344.4|764354.3|763354.3|764365.8|763365.8|764289.6|763289.6|31
1645113720000|2022-02-17 16:02:00|764355|763355|764264.5|763264.5|764360.2|763360.2|764264.5|763264.5|29
1645113730000|2022-02-17 16:02:10|764145|763145|764141.8|763141.8|764183.6|763183.6|764124.4|763124.4|27
1645113740000|2022-02-17 16:02:20|764148.8|763148.8|763934.1|762934.1|764158.2|763158.2|763934.1|762934.1|31
1645113750000|2022-02-17 16:02:30|763921.7|762921.7|763913.2|762913.2|763934.2|762934.2|763878.2|762878.2|30
1645113760000|2022-02-17 16:02:40|763911.2|762911.2|763888.6|762888.6|764038.8|763038.8|763888.6|762888.6|25
1645113770000|2022-02-17 16:02:50|763882.2|762882.2|763876.7|762876.7|763915.2|762915.2|763866|762866|33
1645113780000|2022-02-17 16:03:00|763875.1|762875.1|763889.4|762889.4|763914.1|762914.1|763869.7|762869.7|25
1645113790000|2022-02-17 16:03:10|763893|762893|763905.3|762905.3|763926|762926|763890.1|762890.1|24
1645113800000|2022-02-17 16:03:20|763926.1|762926.1|763918.7|762918.7|763927.7|762927.7|763903.2|762903.2|22
1645113810000|2022-02-17 16:03:30|763918.8|762918.8|763929.8|762929.8|763938.4|762938.4|763911.5|762911.5|18
1645113820000|2022-02-17 16:03:40|763928.5|762928.5|763912.8|762912.8|763930.7|762930.7|763901.5|762901.5|14
1645113830000|2022-02-17 16:03:50|763900.1|762900.1|763961|762961|763981.1|762981.1|763897.5|762897.5|21
1645113840000|2022-02-17 16:04:00|763961.3|762961.3|763987.9|762987.9|763996.7|762996.7|763899.3|762899.3|28
1645113850000|2022-02-17 16:04:10|763988.9|762988.9|764026.4|763026.4|764036.3|763036.3|763978.7|762978.7|29
1645113860000|2022-02-17 16:04:20|764018.4|763018.4|763980|762980|764018.4|763018.4|763939.3|762939.3|25
1645113870000|2022-02-17 16:04:30|763989.3|762989.3|763998|762998|764539.1|763043.6|763987.7|762539.1|28
1645113880000|2022-02-17 16:04:40|763994.5|762994.5|763976.7|762976.7|764048.8|763048.8|763961.1|762961.1|27
1645113890000|2022-02-17 16:04:50|763979.8|762979.8|763949.6|762949.6|764477|762990.9|763935.7|762450.5|18
1645113900000|2022-02-17 16:05:00|763949.2|762949.2|764201.5|763201.5|764722.7|763249.2|763914|762603|38
1645113910000|2022-02-17 16:05:10|764192.4|763192.4|764245.2|763245.2|764793.7|763293.2|764175|762784|40
1645113920000|2022-02-17 16:05:20|764263.7|763263.7|764244.4|763244.4|764752.1|763283.2|764139.5|762752.1|38
1645113930000|2022-02-17 16:05:30|764259.8|763259.8|763923.8|762923.8|764259.8|763259.8|763888.2|762888.2|40
1645113940000|2022-02-17 16:05:40|763911.8|762911.8|763807|762807|764039.7|763039.7|763807|762807|38
1645113950000|2022-02-17 16:05:50|763859.6|762859.6|763787.5|762787.5|763859.6|762859.6|763652.8|762652.8|38
1645113960000|2022-02-17 16:06:00|763766.4|762766.4|763708.8|762708.8|763784.4|762784.4|763703.3|762703.3|37
1645113970000|2022-02-17 16:06:10|763710.7|762710.7|763697.6|762697.6|763736.5|762736.5|763667.2|762667.2|37
1645113980000|2022-02-17 16:06:20|763700.7|762700.7|763856.6|762856.6|763873.6|762873.6|763672|762672|34
1645113990000|2022-02-17 16:06:30|763852.4|762852.4|763810.4|762810.4|763866.7|762866.7|763794.8|762794.8|32
1645114000000|2022-02-17 16:06:40|763822.4|762822.4|763899.5|762899.5|763899.5|762899.5|763745|762745|30
1645114010000|2022-02-17 16:06:50|763877.1|762877.1|763766|762766|763915|762915|763758.9|762758.9|38
1645114020000|2022-02-17 16:07:00|763778.6|762778.6|763750.1|762750.1|763787.4|762787.4|763750.1|762750.1|25
1645114030000|2022-02-17 16:07:10|763749.4|762749.4|763711.3|762711.3|763757.8|762757.8|763682.6|762682.6|26
1645114040000|2022-02-17 16:07:20|763711.8|762711.8|763643.2|762643.2|763711.8|762711.8|763628.1|762628.1|26
1645114050000|2022-02-17 16:07:30|763635.4|762635.4|763626.5|762626.5|763679.6|762679.6|763615.3|762615.3|31
1645114060000|2022-02-17 16:07:40|763646.5|762646.5|763699.8|762699.8|763699.8|762699.8|763623.5|762623.5|27
1645114070000|2022-02-17 16:07:50|763701.6|762701.6|763279.9|762279.9|763711.9|762711.9|763279|762279|37
1645114080000|2022-02-17 16:08:00|763276.9|762276.9|763125.3|762125.3|763786.4|762296.7|763068.9|761786.4|38
1645114090000|2022-02-17 16:08:10|763110.6|762110.6|763196.5|762196.5|763668.7|762217.9|763102.8|761612.3|34
1645114100000|2022-02-17 16:08:20|763194.1|762194.1|763194.1|762194.1|763281.2|762281.2|763152.5|762152.5|33
1645114110000|2022-02-17 16:08:30|763159.9|762159.9|762932.2|761932.2|763408.9|762206.5|762897.7|761408.9|31
1645114120000|2022-02-17 16:08:40|762931|761931|762965|761965|762988.7|761988.7|762929.5|761929.5|27
1645114130000|2022-02-17 16:08:50|762969.2|761969.2|762935.9|761935.9|762971.1|761971.1|762886|761886|27
1645114140000|2022-02-17 16:09:00|762921.1|761921.1|763145.4|762145.4|763230.2|762230.2|762914.9|761914.9|34
1645114150000|2022-02-17 16:09:10|763148.3|762148.3|762992.4|761992.4|763165.5|762165.5|762971.4|761971.4|31
1645114160000|2022-02-17 16:09:20|762992.7|761992.7|762984.5|761984.5|763003.1|762003.1|762952.6|761952.6|36
1645114170000|2022-02-17 16:09:30|762986.9|761986.9|762958.5|761958.5|763478.6|761986.9|762942.6|761478.4|29
1645114180000|2022-02-17 16:09:40|762961.1|761961.1|763021.8|762021.8|763035.5|762035.5|762948.7|761948.7|30
1645114190000|2022-02-17 16:09:50|763024.4|762024.4|763149.2|762149.2|763301.4|762301.4|763022.2|762022.2|31
1645114200000|2022-02-17 16:10:00|763148.1|762148.1|763096.2|762096.2|763569.1|762148.1|763027.3|761529.4|32
1645114210000|2022-02-17 16:10:10|763084.6|762084.6|763148.1|762148.1|763183.9|762183.9|763084.6|762084.6|33
1645114220000|2022-02-17 16:10:20|763150.6|762150.6|763152.2|762152.2|763169.4|762169.4|763126.1|762126.1|23
1645114230000|2022-02-17 16:10:30|763167.4|762167.4|763086.6|762086.6|763172.2|762172.2|763076.8|762076.8|31
1645114240000|2022-02-17 16:10:40|763069.1|762069.1|763044.7|762044.7|763105.5|762105.5|763043.5|762043.5|30
1645114250000|2022-02-17 16:10:50|763044.2|762044.2|763138.8|762138.8|763170.9|762170.9|763044.2|762044.2|32
1645114260000|2022-02-17 16:11:00|763140|762140|763404.4|762404.4|763411.1|762411.1|763098.2|762098.2|36
1645114270000|2022-02-17 16:11:10|763392.8|762392.8|763512|762512|764030.6|762551.6|763352.9|761984.3|31
1645114280000|2022-02-17 16:11:20|763507.2|762507.2|763431.2|762431.2|763976.9|762526.8|763431.2|761951.3|31
1645114290000|2022-02-17 16:11:30|763898.7|761898.7|763462|762462|763898.7|762462|763391.7|761884.4|27
1645114300000|2022-02-17 16:11:40|763460.2|762460.2|763866.4|761866.4|763885.7|762496.3|763402.3|761866.3|24
1645114310000|2022-02-17 16:11:50|763854.2|761854.2|763708.5|762708.5|764200.2|762728.7|763287.2|761790|35
1645114320000|2022-02-17 16:12:00|763691.7|762691.7|764252.7|762252.7|764252.7|762698.4|763605.9|762089.9|39
1645114330000|2022-02-17 16:12:10|764240.3|762240.3|763763.5|762763.5|764264.7|762769.3|763707.1|762201.9|33
1645114340000|2022-02-17 16:12:20|763758.6|762758.6|763735.6|762735.6|763764|762764|763706.7|762706.7|28
1645114350000|2022-02-17 16:12:30|763718.3|762718.3|763797.9|762797.9|763841.9|762841.9|763713.3|762713.3|25
1645114360000|2022-02-17 16:12:40|763807.1|762807.1|763833.5|762833.5|763847.4|762847.4|763798.8|762798.8|30
1645114370000|2022-02-17 16:12:50|763840.2|762840.2|764565|762565|764623.1|762866.7|763791.1|762375.1|40
1645114380000|2022-02-17 16:13:00|764553.9|762553.9|764018.7|763018.7|764577.6|763061.5|763970.2|762495.2|39
1645114390000|2022-02-17 16:13:10|764012.4|763012.4|764045.9|763045.9|764091.7|763091.7|764004.4|763004.4|35
1645114400000|2022-02-17 16:13:20|764074.5|763074.5|763997.5|762997.5|764075.3|763075.3|763997.5|762997.5|33
1645114410000|2022-02-17 16:13:30|764007.6|763007.6|764352.1|762352.1|764358.7|763023.5|763821.6|762331.8|33
1645114420000|2022-02-17 16:13:40|764386.2|762386.2|764494.4|762494.4|764523.1|762523.1|764364.3|762364.3|37
1645114430000|2022-02-17 16:13:50|764063.7|763063.7|764062.5|763062.5|764580.7|763085.7|764022.1|762515.1|34
1645114440000|2022-02-17 16:14:00|764065.5|763065.5|764045.9|763045.9|764549.4|763097.3|764023.7|762503.4|32
1645114450000|2022-02-17 16:14:10|764053.6|763053.6|764402.6|762402.6|764529.6|763073.2|763908.3|762367.8|36
1645114460000|2022-02-17 16:14:20|764405.5|762405.5|763778.6|762778.6|764407.9|762819|763758.7|762289.6|30
1645114470000|2022-02-17 16:14:30|763783.4|762783.4|764253.5|762253.5|764302.8|762794.8|763675.4|762193.7|41
1645114480000|2022-02-17 16:14:40|764257.4|762257.4|763799.3|762799.3|764400|762896.2|763799.3|762242.4|34
1645114490000|2022-02-17 16:14:50|763800.5|762800.5|764438.4|762438.4|764447.2|762812.9|763789.6|762400.5|37
1645114500000|2022-02-17 16:15:00|764441|762441|764321.2|762321.2|764443.4|762901.4|763774.2|762224.2|37
1645114510000|2022-02-17 16:15:10|764312.2|762312.2|763720.7|762720.7|764312.2|762811|763720.7|762245.8|37
1645114520000|2022-02-17 16:15:20|763706.2|762706.2|763630.7|762630.7|763716|762716|763555.3|762555.3|39
1645114530000|2022-02-17 16:15:30|763639.4|762639.4|763574.4|762574.4|763639.4|762639.4|763541.4|762541.4|32
1645114540000|2022-02-17 16:15:40|763574.9|762574.9|763578.1|762578.1|763869.5|762869.5|763542.9|762542.9|32
1645114550000|2022-02-17 16:15:50|763668|762668|763632|762632|763687.6|762687.6|763544.6|762544.6|37
1645114560000|2022-02-17 16:16:00|763622.9|762622.9|763660.2|762660.2|763675.3|762675.3|763608.9|762608.9|34
1645114570000|2022-02-17 16:16:10|763653.7|762653.7|763619.4|762619.4|763667.5|762667.5|763593.5|762593.5|36
1645114580000|2022-02-17 16:16:20|763615.5|762615.5|763606.5|762606.5|763626.7|762626.7|763565.5|762565.5|30
1645114590000|2022-02-17 16:16:30|763602.2|762602.2|763621.5|762621.5|763629.3|762629.3|763590.8|762590.8|32
1645114600000|2022-02-17 16:16:40|763608.9|762608.9|763615.9|762615.9|763636.2|762636.2|763600.9|762600.9|32
1645114610000|2022-02-17 16:16:50|763613|762613|763619|762619|763671.3|762671.3|763598|762598|27
1645114620000|2022-02-17 16:17:00|763607.4|762607.4|764430.9|762430.9|764462.1|762946.6|763587.3|762396.2|35
1645114630000|2022-02-17 16:17:10|763956.3|762956.3|763908.7|762908.7|763956.4|762956.4|763862.5|762862.5|32
1645114640000|2022-02-17 16:17:20|763907.9|762907.9|763935.6|762935.6|764444.2|763021.9|763875|762444.2|27
1645114650000|2022-02-17 16:17:30|763936.8|762936.8|763653.9|762653.9|764398.8|762955.4|763639.9|762398.8|37
1645114660000|2022-02-17 16:17:40|763630.9|762630.9|763879.9|762879.9|763879.9|762879.9|763551.1|762551.1|34
1645114670000|2022-02-17 16:17:50|763839.8|762839.8|763644.5|762644.5|764235.8|762839.8|763499.8|762202|35
1645114680000|2022-02-17 16:18:00|763640.2|762640.2|763594.4|762594.4|763721.6|762721.6|763560.6|762560.6|26
1645114690000|2022-02-17 16:18:10|763578.5|762578.5|763570.8|762570.8|763598.2|762598.2|763499.3|762499.3|35
1645114700000|2022-02-17 16:18:20|763558.7|762558.7|763653.6|762653.6|763653.7|762653.7|763554|762554|33
1645114710000|2022-02-17 16:18:30|763662.5|762662.5|763903.9|762903.9|764382.3|762933.2|763648.5|762377.2|37
1645114720000|2022-02-17 16:18:40|763902.6|762902.6|764702.9|762702.9|764714.8|763217.9|763902.6|762662.3|35
1645114730000|2022-02-17 16:18:50|764653.8|762653.8|764605.5|762605.5|764699.8|763212.5|764062.9|762517.6|36
1645114740000|2022-02-17 16:19:00|764608.2|762608.2|764706.1|762706.1|764706.1|763235.6|764133.7|762607.8|27
1645114750000|2022-02-17 16:19:10|764705.5|762705.5|764185.2|763185.2|764706.8|763201.2|764147.3|762641.5|32
1645114760000|2022-02-17 16:19:20|764193.9|763193.9|764693.1|762693.1|764734.5|763254.7|764161.2|762693.1|29
1645114770000|2022-02-17 16:19:30|764702.8|762702.8|764337.7|763337.7|764776.9|763357.3|764189.6|762699.8|33
1645114780000|2022-02-17 16:19:40|764324.7|763324.7|764332.6|763332.6|764838.3|763358.2|764316.6|762838|28
1645114790000|2022-02-17 16:19:50|764842.2|762842.2|764289.5|763289.5|764842.2|763369.4|764247.5|762842.2|28
1645114800000|2022-02-17 16:20:00|764295.6|763295.6|764337|763337|764359.4|763359.4|764281.3|763281.3|28
1645114810000|2022-02-17 16:20:10|764316|763316|764077.8|763077.8|764776.2|763321.4|764062.3|762743|33
1645114820000|2022-02-17 16:20:20|764050.3|763050.3|764743.6|762743.6|764743.6|763259.5|764050.3|762562|37
1645114830000|2022-02-17 16:20:30|764746.6|762746.6|764744.8|762744.8|764747.2|762747.2|764679|762679|30
1645114840000|2022-02-17 16:20:40|764744.6|762744.6|764241.9|763241.9|764753.9|763269.8|764228.5|762725.5|30
1645114850000|2022-02-17 16:20:50|764254.6|763254.6|764168|763168|764756.7|763254.6|764168|762728.3|18
1645114860000|2022-02-17 16:21:00|764149.1|763149.1|764797.3|762797.3|764803.4|763315.5|764129.3|762728|31
1645114870000|2022-02-17 16:21:10|764806.4|762806.4|764344.1|763344.1|764857.2|763358.3|764290|762802|33
1645114880000|2022-02-17 16:21:20|764343.4|763343.4|764781.1|762781.1|764805.9|763345.9|764296.1|762781.1|28
1645114890000|2022-02-17 16:21:30|764787.1|762787.1|764337.9|763337.9|764850.9|763350.2|764316.5|762781.5|20
1645114900000|2022-02-17 16:21:40|764334.9|763334.9|764810.1|762810.1|764811.4|763345.8|764232.1|762732.4|22
1645114910000|2022-02-17 16:21:50|764304.7|763304.7|764538.4|762538.4|764756.5|763304.7|764025.6|762512.3|31
1645114920000|2022-02-17 16:22:00|764509.8|762509.8|764492.6|762492.6|764509.8|763043.2|763955.2|762440.2|37
1645114930000|2022-02-17 16:22:10|764484.6|762484.6|764412.4|762412.4|764484.6|762484.6|764395.2|762395.2|30
1645114940000|2022-02-17 16:22:20|764407.4|762407.4|763836.9|762836.9|764413.7|762836.9|763833.4|762319.1|25
1645114950000|2022-02-17 16:22:30|763855.2|762855.2|764301.8|762301.8|764301.8|762861|763761.1|762284.4|28
1645114960000|2022-02-17 16:22:40|764300.2|762300.2|764264.3|762264.3|764316.5|762316.5|764250.4|762250.4|22
1645114970000|2022-02-17 16:22:50|764274|762274|764281.5|762281.5|764285.5|762772.3|763745.8|762268.4|24
1645114980000|2022-02-17 16:23:00|764284.8|762284.8|764235.9|762235.9|764292.5|762719.2|763679.4|762173|33
1645114990000|2022-02-17 16:23:10|763779.7|762779.7|763740.2|762740.2|764316.2|762803.8|763676.3|762178.5|33
1645115000000|2022-02-17 16:23:20|763758.4|762758.4|763587.7|762587.7|764125.7|762758.4|763544.3|762125.7|37
1645115010000|2022-02-17 16:23:30|763591.3|762591.3|763556.8|762556.8|763646|762646|763550.3|762550.3|30
1645115020000|2022-02-17 16:23:40|763556.9|762556.9|763554|762554|763575.8|762575.8|763524.1|762524.1|25
1645115030000|2022-02-17 16:23:50|763549.1|762549.1|763553.3|762553.3|763579.6|762579.6|763540|762540|22
1645115040000|2022-02-17 16:24:00|763594.1|762594.1|763277.2|762277.2|763594.1|762594.1|763229.5|762229.5|33
1645115050000|2022-02-17 16:24:10|763245.6|762245.6|763272.8|762272.8|763297.5|762297.5|763224.5|762224.5|31
1645115060000|2022-02-17 16:24:20|763265.2|762265.2|763291|762291|763738.2|762291|763198.9|761669.3|32
1645115070000|2022-02-17 16:24:30|763329.8|762329.8|763457.8|762457.8|763954|762477.6|763298.1|761806.7|27
1645115080000|2022-02-17 16:24:40|763460.1|762460.1|764102.1|762102.1|764102.1|762574.8|763445.4|762087.4|28
1645115090000|2022-02-17 16:24:50|764094|762094|764176.1|762176.1|764176.1|762567.5|763567.5|762047.5|26
1645115100000|2022-02-17 16:25:00|764193.6|762193.6|763413.2|762413.2|764231.9|762689.5|763389.3|761897.9|31
1645115110000|2022-02-17 16:25:10|763409.9|762409.9|763868|761868|763899.6|762411.7|763331.6|761829.4|28
1645115120000|2022-02-17 16:25:20|763865|761865|763927.9|761927.9|763930.9|762428.9|763409.6|761855|32
1645115130000|2022-02-17 16:25:30|763905.2|761905.2|763420.3|762420.3|763952.4|762420.3|763396.2|761892|31
1645115140000|2022-02-17 16:25:40|763402.4|762402.4|763427.6|762427.6|763921.5|762452.2|763380.8|761879.6|32
1645115150000|2022-02-17 16:25:50|763440.8|762440.8|763343.9|762343.9|763865.6|762452.9|763335.4|761832.9|27
1645115160000|2022-02-17 16:26:00|763368.2|762368.2|763652.7|762652.7|764138.3|762652.7|763322.7|761815.9|30
1645115170000|2022-02-17 16:26:10|764105.7|762105.7|763351.3|762351.3|764105.7|762560.1|763333.7|762028.1|34
1645115180000|2022-02-17 16:26:20|763375.8|762375.8|763370.1|762370.1|763387.5|762387.5|763333.8|762333.8|26
1645115190000|2022-02-17 16:26:30|763373|762373|763380.8|762380.8|763398.5|762398.5|763358.7|762358.7|25
1645115200000|2022-02-17 16:26:40|763378.2|762378.2|763383.5|762383.5|763888.6|762395.9|763346.6|761842.7|33
1645115210000|2022-02-17 16:26:50|763371|762371|763364|762364|763872.8|762379.1|763352|761872.6|31
1645115220000|2022-02-17 16:27:00|763363|762363|763064.4|762064.4|763589.8|762363|763008.1|761564.7|34
1645115230000|2022-02-17 16:27:10|763065.6|762065.6|763264.4|762264.4|763605.2|762321.1|763065.6|761580.5|36
1645115240000|2022-02-17 16:27:20|763271.1|762271.1|763083.9|762083.9|763752.6|762271.1|763083.9|761651.5|40
1645115250000|2022-02-17 16:27:30|763579.1|761579.1|763141.5|762141.5|763651.4|762152.2|763104.1|761553.4|30
1645115260000|2022-02-17 16:27:40|763145.7|762145.7|763080.2|762080.2|763630.6|762145.7|763033.7|761562.7|36
1645115270000|2022-02-17 16:27:50|763525.9|761525.9|763151.7|762151.7|763578|762153.3|763000.5|761507.2|39
1645115280000|2022-02-17 16:28:00|763141.7|762141.7|763184.4|762184.4|763184.4|762184.4|763096.5|762096.5|35
1645115290000|2022-02-17 16:28:10|763185.6|762185.6|763254.6|762254.6|763785.1|762279.8|763185.6|761740.8|36
1645115300000|2022-02-17 16:28:20|763304.6|762304.6|763230.1|762230.1|763308.1|762308.1|763193.1|762193.1|30
1645115310000|2022-02-17 16:28:30|763231.5|762231.5|763161.4|762161.4|763241.3|762241.3|763153.3|762153.3|28
1645115320000|2022-02-17 16:28:40|763154.9|762154.9|763163.7|762163.7|763184.8|762184.8|763123|762123|27
1645115330000|2022-02-17 16:28:50|763168|762168|763165.4|762165.4|763181|762181|763163.7|762163.7|16
1645115340000|2022-02-17 16:29:00|763164.3|762164.3|763183.1|762183.1|763183.1|762183.1|763063.4|762063.4|36
1645115350000|2022-02-17 16:29:10|763187.5|762187.5|763056|762056|763187.5|762187.5|763056|762056|25
1645115360000|2022-02-17 16:29:20|763047|762047|763105.3|762105.3|763123.9|762123.9|763045.3|762045.3|30
1645115370000|2022-02-17 16:29:30|763121.2|762121.2|763174.8|762174.8|763206.7|762206.7|763121.2|762121.2|26
1645115380000|2022-02-17 16:29:40|763199.7|762199.7|763172.1|762172.1|763210.1|762210.1|763168.8|762168.8|24
1645115390000|2022-02-17 16:29:50|763189.7|762189.7|763158.8|762158.8|763189.7|762189.7|763141.5|762141.5|29
1645115400000|2022-02-17 16:30:00|763161.6|762161.6|763206.9|762206.9|763238.7|762238.7|763161.6|762161.6|34
1645115410000|2022-02-17 16:30:10|763186.9|762186.9|763200.3|762200.3|763225.8|762225.8|763174.9|762174.9|26
1645115420000|2022-02-17 16:30:20|763201.8|762201.8|763603.8|761603.8|763603.8|762207.3|763119|761601.6|28
1645115430000|2022-02-17 16:30:30|763606.6|761606.6|763114|762114|763606.6|762126.9|763063|761595.8|21
1645115440000|2022-02-17 16:30:40|763115.7|762115.7|763112.6|762112.6|763125.1|762125.1|763079.6|762079.6|26
1645115450000|2022-02-17 16:30:50|763114.9|762114.9|763026.8|762026.8|763163|762163|763026.8|762026.8|27
1645115460000|2022-02-17 16:31:00|762999.1|761999.1|763015.3|762015.3|763065.1|762065.1|762987.1|761987.1|36
1645115470000|2022-02-17 16:31:10|763019.5|762019.5|763078.1|762078.1|763078.1|762078.1|762992.6|761992.6|33
1645115480000|2022-02-17 16:31:20|763061.3|762061.3|763015.9|762015.9|763079.5|762079.5|763005.7|762005.7|28
1645115490000|2022-02-17 16:31:30|763027|762027|763004|762004|763032.3|762032.3|762984.1|761984.1|25
1645115500000|2022-02-17 16:31:40|762988.4|761988.4|762952.3|761952.3|763014.6|762014.6|762919.2|761919.2|24
1645115510000|2022-02-17 16:31:50|762955|761955|762969.1|761969.1|762995.8|761995.8|762887.6|761887.6|28
1645115520000|2022-02-17 16:32:00|762971.9|761971.9|763183.3|761183.3|763183.3|762003.1|762630.7|761144.6|34
1645115530000|2022-02-17 16:32:10|762658.7|761658.7|762710.7|761710.7|763239|761737.7|762633.2|761118.8|35
1645115540000|2022-02-17 16:32:20|762742|761742|763107.7|762107.7|763461.3|762107.7|762711.2|761369.1|29
1645115550000|2022-02-17 16:32:30|763095.9|762095.9|763604|761604|763697|762095.9|762979.1|761484.6|37
1645115560000|2022-02-17 16:32:40|763612.5|761612.5|763062|762062|763658.8|762062|762997.2|761514.6|34
1645115570000|2022-02-17 16:32:50|763052.8|762052.8|763581.2|761581.2|763581.2|762067.6|762940.7|761518.4|37
1645115580000|2022-02-17 16:33:00|763586.8|761586.8|762997.3|761997.3|763586.8|762089.2|762991.7|761541.9|25
1645115590000|2022-02-17 16:33:10|762981.6|761981.6|763148.2|762148.2|763518.2|762202.3|762949.1|761518.2|37
1645115600000|2022-02-17 16:33:20|763153.8|762153.8|763210.9|762210.9|763242.5|762242.5|763153.8|762153.8|26
1645115610000|2022-02-17 16:33:30|763211.7|762211.7|763209.6|762209.6|763222.9|762222.9|763208.2|762208.2|22
1645115620000|2022-02-17 16:33:40|763210.9|762210.9|763206.2|762206.2|763236.8|762236.8|763195.9|762195.9|23
1645115630000|2022-02-17 16:33:50|763212.5|762212.5|763226.7|762226.7|763237.5|762237.5|763203.6|762203.6|20
1645115640000|2022-02-17 16:34:00|763236.5|762236.5|763211.5|762211.5|763236.5|762236.5|763192.6|762192.6|25
1645115650000|2022-02-17 16:34:10|763220.1|762220.1|763121|762121|763220.1|762220.1|763081.1|762081.1|34
1645115660000|2022-02-17 16:34:20|763124.7|762124.7|763055.8|762055.8|763221.4|762221.4|763055.8|762055.8|30
1645115670000|2022-02-17 16:34:30|763053.2|762053.2|763101.5|762101.5|763123.9|762123.9|763035.6|762035.6|31
1645115680000|2022-02-17 16:34:40|763102.1|762102.1|763083.5|762083.5|763119.7|762119.7|763055.5|762055.5|32
1645115690000|2022-02-17 16:34:50|763080|762080|763322.1|761322.1|763396.6|762101.9|762868.2|761295.3|39
1645115700000|2022-02-17 16:35:00|763332.3|761332.3|763424.8|761424.8|763424.8|761885.5|762821.3|761291.5|36
1645115710000|2022-02-17 16:35:10|762934.6|761934.6|763058.5|762058.5|763564.1|762065.8|762934.6|761451.7|36
1645115720000|2022-02-17 16:35:20|763065.2|762065.2|762950|761950|763436.2|762065.2|762928.1|761436.2|30
1645115730000|2022-02-17 16:35:30|762953.5|761953.5|762876.8|761876.8|763444.1|762002.8|762876.8|761444.1|33
1645115740000|2022-02-17 16:35:40|762879|761879|762815.3|761815.3|763372.1|761889.8|762718.3|761343.1|29
1645115750000|2022-02-17 16:35:50|762801.6|761801.6|762723.5|761723.5|763207.5|761801.6|762644.3|761140.5|36
1645115760000|2022-02-17 16:36:00|762728.9|761728.9|762763.8|761763.8|763269.8|761783|762721|761245.1|36
1645115770000|2022-02-17 16:36:10|762765.4|761765.4|763071.8|762071.8|763516.9|762072.6|762732.5|761502|35
1645115780000|2022-02-17 16:36:20|763069.8|762069.8|763026.5|762026.5|763090.9|762090.9|763026.5|762026.5|31
1645115790000|2022-02-17 16:36:30|763025.5|762025.5|763031.6|762031.6|763064.4|762064.4|763021.1|762021.1|28
1645115800000|2022-02-17 16:36:40|763032|762032|763078.6|762078.6|763078.6|762078.6|762995.8|761995.8|34
1645115810000|2022-02-17 16:36:50|763048.2|762048.2|763050.2|762050.2|763547.8|762139.7|763048.2|761547.8|26
1645115820000|2022-02-17 16:37:00|763049|762049|763085.1|762085.1|763115.3|762115.3|763049|762049|28
1645115830000|2022-02-17 16:37:10|763097.4|762097.4|763121.1|762121.1|763635.5|762127.4|763086.1|761635.5|22
1645115840000|2022-02-17 16:37:20|763119|762119|763109.2|762109.2|763181.6|762181.6|763108.4|762108.4|31
1645115850000|2022-02-17 16:37:30|763108.8|762108.8|763131.1|762131.1|763135.2|762135.2|763106.8|762106.8|20
1645115860000|2022-02-17 16:37:40|763155.3|762155.3|763101.5|762101.5|763649.5|762161.4|763101.5|761644.5|27
1645115870000|2022-02-17 16:37:50|763104.8|762104.8|763075.4|762075.4|763622|762166.7|763073.4|761622|28
1645115880000|2022-02-17 16:38:00|763077.9|762077.9|763628.5|761628.5|763641.7|762144.3|763077.9|761628.5|29
1645115890000|2022-02-17 16:38:10|763129.1|762129.1|763114.6|762114.6|763632.3|762152.4|763114.6|761619.2|30
1645115900000|2022-02-17 16:38:20|763114.5|762114.5|763097.1|762097.1|763139.9|762139.9|763077.3|762077.3|29
1645115910000|2022-02-17 16:38:30|763102.9|762102.9|763052.8|762052.8|763112.9|762112.9|763022.6|762022.6|22
1645115920000|2022-02-17 16:38:40|763042.8|762042.8|763019.7|762019.7|763046.7|762046.7|763012.2|762012.2|28
1645115930000|2022-02-17 16:38:50|763015.1|762015.1|763490.6|761490.6|763540.7|762035.1|762997.3|761485|27
1645115940000|2022-02-17 16:39:00|763490.1|761490.1|762987.2|761987.2|763490.1|762038.5|762979.4|761486.5|24
1645115950000|2022-02-17 16:39:10|762985.2|761985.2|763004.7|762004.7|763010.7|762010.7|762976.4|761976.4|38
1645115960000|2022-02-17 16:39:20|763000.6|762000.6|763013.7|762013.7|763019.3|762019.3|762990.3|761990.3|17
1645115970000|2022-02-17 16:39:30|763014.7|762014.7|763076.4|762076.4|763076.7|762076.7|763013.9|762013.9|25
1645115980000|2022-02-17 16:39:40|763073.7|762073.7|763550.3|761550.3|763586.2|762086.2|763056.7|761549.8|22
1645115990000|2022-02-17 16:39:50|763545.6|761545.6|763139.1|762139.1|763613.3|762147.8|763059.7|761545.6|27
1645116000000|2022-02-17 16:40:00|763138.7|762138.7|763174.7|762174.7|763642.3|762218.3|763124|761641.1|30
1645116010000|2022-02-17 16:40:10|763169.6|762169.6|763190.7|762190.7|763258.9|762258.9|763156.9|762156.9|34
1645116020000|2022-02-17 16:40:20|763183.1|762183.1|763567|761567|763615.6|762188.2|763094.5|761567|25
1645116030000|2022-02-17 16:40:30|763559.9|761559.9|763074.6|762074.6|763665.4|762161.8|763070|761559.9|27
1645116040000|2022-02-17 16:40:40|763073.3|762073.3|763282.8|762282.8|763288.7|762288.7|763065.9|762065.9|23
1645116050000|2022-02-17 16:40:50|763278.8|762278.8|763443.5|762443.5|763924.5|762443.5|763278.6|761861|27
1645116060000|2022-02-17 16:41:00|763439.2|762439.2|763431.4|762431.4|763471.3|762471.3|763412.7|762412.7|24
1645116070000|2022-02-17 16:41:10|763437.4|762437.4|763450.9|762450.9|763457.8|762457.8|763429|762429|7
1645116080000|2022-02-17 16:41:20|763447.3|762447.3|764164.5|762164.5|764172.9|762625.4|763429.5|762101.7|26
1645116090000|2022-02-17 16:41:30|764159.9|762159.9|763653.6|762653.6|764159.9|762672.5|763637.3|762156.1|23
1645116100000|2022-02-17 16:41:40|763659.5|762659.5|763675.6|762675.6|763695.5|762695.5|763562.4|762562.4|35
1645116110000|2022-02-17 16:41:50|763683.5|762683.5|763627.4|762627.4|764188.4|762729.9|763560.3|762134.6|34
1645116120000|2022-02-17 16:42:00|763603.2|762603.2|763586.1|762586.1|764037.7|762638.2|763552.7|762037.7|23
1645116130000|2022-02-17 16:42:10|763588.6|762588.6|763455.6|762455.6|764005.2|762589.7|763440.8|761939.2|30
1645116140000|2022-02-17 16:42:20|763449.8|762449.8|763885.1|761885.1|763932.6|762449.8|763356.4|761876.2|27
1645116150000|2022-02-17 16:42:30|763385.3|762385.3|763372.5|762372.5|763883.9|762387.5|763308.6|761881.8|33
1645116160000|2022-02-17 16:42:40|763392.1|762392.1|763355.3|762355.3|763851.5|762422.2|763335.6|761851.5|27
1645116170000|2022-02-17 16:42:50|763356.5|762356.5|763350.5|762350.5|763838|762356.5|763304.2|761789.2|27
1645116180000|2022-02-17 16:43:00|763334.9|762334.9|763331.3|762331.3|763799.1|762345.6|763247.4|761761.6|31
1645116190000|2022-02-17 16:43:10|763321.1|762321.1|763323.6|762323.6|763797|762333.1|763278.9|761775.8|21
1645116200000|2022-02-17 16:43:20|763312.8|762312.8|763252.7|762252.7|763316.3|762316.3|763246.6|762246.6|30
1645116210000|2022-02-17 16:43:30|763248|762248|763237.4|762237.4|763277.5|762277.5|763195.6|762195.6|18
1645116220000|2022-02-17 16:43:40|763248|762248|763176|762176|763248|762248|763176|762176|15
1645116230000|2022-02-17 16:43:50|763179.5|762179.5|763255.3|762255.3|763785|762280.5|763172.7|761731.7|24
1645116240000|2022-02-17 16:44:00|763256.3|762256.3|763242.7|762242.7|763739.5|762293.1|763217.5|761739.5|31
1645116250000|2022-02-17 16:44:10|763237.5|762237.5|763255.6|762255.6|763272.4|762272.4|763195|762195|25
1645116260000|2022-02-17 16:44:20|763236.2|762236.2|763057.9|762057.9|763266.8|762266.8|763011.9|762011.9|34
1645116270000|2022-02-17 16:44:30|763054.1|762054.1|763110.4|762110.4|763604.4|762122.2|763017.2|761522.1|33
1645116280000|2022-02-17 16:44:40|763119.7|762119.7|763119.9|762119.9|763571.3|762126.7|763067.8|761571.3|25
1645116290000|2022-02-17 16:44:50|763115.8|762115.8|763141.6|762141.6|763160.5|762160.5|763112.2|762112.2|23
1645116300000|2022-02-17 16:45:00|763139.9|762139.9|763130|762130|763160.4|762160.4|763129.3|762129.3|23
1645116310000|2022-02-17 16:45:10|763131.5|762131.5|763171.4|762171.4|763190.1|762190.1|763131.5|762131.5|25
1645116320000|2022-02-17 16:45:20|763221.1|762221.1|763819.7|761819.7|763819.7|762302.8|763140|761677.1|33
1645116330000|2022-02-17 16:45:30|763305.2|762305.2|763406.9|762406.9|763915|762406.9|763293.7|761816.9|38
1645116340000|2022-02-17 16:45:40|763425|762425|763540.3|762540.3|764022.1|762540.3|763425|761937.4|36
1645116350000|2022-02-17 16:45:50|763510|762510|763654.5|762654.5|764182.3|762654.5|763449.1|762066.7|34
1645116360000|2022-02-17 16:46:00|763655.4|762655.4|764117.6|762117.6|764175|762659.2|763583.7|762102.7|31
1645116370000|2022-02-17 16:46:10|764124.2|762124.2|763616|762616|764204.9|762711.4|763616|762101.8|21
1645116380000|2022-02-17 16:46:20|763622.3|762622.3|763638.5|762638.5|764170.2|762689.7|763622.3|762082.4|25
1645116390000|2022-02-17 16:46:30|764095.6|762095.6|763667.5|762667.5|764196.3|762693.7|763613|762095.6|33
1645116400000|2022-02-17 16:46:40|763626.3|762626.3|764173.7|762173.7|764205.4|762717.6|763618.2|762128.8|29
1645116410000|2022-02-17 16:46:50|764139.2|762139.2|763655.5|762655.5|764197|762696.5|763630.1|762134.5|25
1645116420000|2022-02-17 16:47:00|763670.8|762670.8|763681.3|762681.3|764227.4|762751.4|763665|762188.3|30
1645116430000|2022-02-17 16:47:10|763689.3|762689.3|764173.9|762173.9|764212.4|762706.3|763689.3|762171|25
1645116440000|2022-02-17 16:47:20|764176.1|762176.1|764267.3|762267.3|764267.3|762784.2|763681.3|762176.1|28
1645116450000|2022-02-17 16:47:30|763793.2|762793.2|763850|762850|764398.1|762892.8|763793.2|762298.7|29
1645116460000|2022-02-17 16:47:40|763848.3|762848.3|763904.1|762904.1|764359.7|762918.3|763788.5|762347.3|28
1645116470000|2022-02-17 16:47:50|763865|762865|763901|762901|763915.5|762915.5|763838|762838|16
1645116480000|2022-02-17 16:48:00|763903|762903|763887.9|762887.9|764389.8|762916.5|763870.6|762370.6|35
1645116490000|2022-02-17 16:48:10|763889.8|762889.8|763900.2|762900.2|764390.5|762900.2|763851.3|762349.3|30
1645116500000|2022-02-17 16:48:20|763904.8|762904.8|763817.8|762817.8|764354.3|762909.2|763817.8|762346.7|31
1645116510000|2022-02-17 16:48:30|763819.4|762819.4|763928.6|762928.6|764411.2|762928.6|763819.4|762351.7|22
1645116520000|2022-02-17 16:48:40|763925.7|762925.7|763885.7|762885.7|763925.7|762925.7|763875.9|762875.9|24
1645116530000|2022-02-17 16:48:50|763886.1|762886.1|763769.9|762769.9|764358.5|762886.1|763767.2|762310.7|26
1645116540000|2022-02-17 16:49:00|763769|762769|763515.1|762515.1|764183.5|762784.3|763504.3|762059.8|34
1645116550000|2022-02-17 16:49:10|763525.9|762525.9|763618.1|762618.1|764110.1|762634.9|763497.5|762079.1|38
1645116560000|2022-02-17 16:49:20|763619.2|762619.2|763740.9|762740.9|764172|762764.7|763617.7|762161.3|35
1645116570000|2022-02-17 16:49:30|763738|762738|763853.3|762853.3|763853.3|762853.3|763720.3|762720.3|27
1645116580000|2022-02-17 16:49:40|763856.8|762856.8|763910.3|762910.3|764059.7|763059.7|763845.6|762845.6|34
1645116590000|2022-02-17 16:49:50|763876.9|762876.9|763880.7|762880.7|764400.6|762917|763844.4|762395.7|31
1645116600000|2022-02-17 16:50:00|764013.3|763013.3|763923.6|762923.6|764141.5|763141.5|763920.1|762920.1|28
1645116610000|2022-02-17 16:50:10|763850.2|762850.2|764731.6|762731.6|764793.9|763231.4|763816.9|762717.3|27
1645116620000|2022-02-17 16:50:20|764732.7|762732.7|764243.6|763243.6|764772.7|763243.6|764206.9|762693.7|33
1645116630000|2022-02-17 16:50:30|764241.6|763241.6|764747.6|762747.6|764772.4|763242|764208.5|762732.6|28
1645116640000|2022-02-17 16:50:40|764757|762757|764108.3|763108.3|764793|763220.7|764108.3|762676.1|23
1645116650000|2022-02-17 16:50:50|764046.5|763046.5|763944.1|762944.1|764480.2|763046.5|763823.7|762317.3|32
1645116660000|2022-02-17 16:51:00|763829.7|762829.7|763762|762762|764380.6|762874.8|763750.8|762370.8|25
1645116670000|2022-02-17 16:51:10|763763.9|762763.9|763846.7|762846.7|764397.1|762877.2|763763.9|762341.9|19
1645116680000|2022-02-17 16:51:20|763837.5|762837.5|763778.2|762778.2|764343.1|762869.5|763764.5|762316.1|28
1645116690000|2022-02-17 16:51:30|763745.1|762745.1|763641.6|762641.6|764190.5|762746.5|763641.6|762146.6|35
1645116700000|2022-02-17 16:51:40|763584.2|762584.2|763586.7|762586.7|763684.4|762684.4|763562.7|762562.7|31
1645116710000|2022-02-17 16:51:50|763603.3|762603.3|763604.3|762604.3|763618.9|762618.9|763569.7|762569.7|27
1645116720000|2022-02-17 16:52:00|763610.8|762610.8|763637|762637|763666.3|762666.3|763560|762560|28
1645116730000|2022-02-17 16:52:10|763645.1|762645.1|763613|762613|763654.5|762654.5|763609|762609|24
1645116740000|2022-02-17 16:52:20|763609.8|762609.8|763575.5|762575.5|764086.5|762649.9|763544.4|762086.5|23
1645116750000|2022-02-17 16:52:30|763539|762539|763534.4|762534.4|764067.9|762576|763403.5|761939.8|35
1645116760000|2022-02-17 16:52:40|763529.6|762529.6|763263|762263|764070|762587.6|763263|761798.8|31
1645116770000|2022-02-17 16:52:50|763297.1|762297.1|763266.8|762266.8|763843.7|762361.8|763210.5|761778.2|33
1645116780000|2022-02-17 16:53:00|763256.1|762256.1|763835.1|761835.1|763838.9|762339.9|763256.1|761775.9|26
1645116790000|2022-02-17 16:53:10|763859.7|761859.7|763285.5|762285.5|763859.7|762356.5|763226.2|761801|26
1645116800000|2022-02-17 16:53:20|763255.1|762255.1|763805.8|761805.8|763805.8|762301.5|763255.1|761762.3|21
1645116810000|2022-02-17 16:53:30|763806.3|761806.3|763305|762305|763806.3|762332.5|763251.4|761806.3|27
1645116820000|2022-02-17 16:53:40|763312.5|762312.5|763402.2|762402.2|763906.9|762438|763247.1|761906.9|27
1645116830000|2022-02-17 16:53:50|763372.1|762372.1|763378|762378|763417.9|762417.9|763269.7|762269.7|32
1645116840000|2022-02-17 16:54:00|763375|762375|763383|762383|763894|762383|763264.9|761863.8|20
1645116850000|2022-02-17 16:54:10|763375|762375|763376.9|762376.9|763376.9|762376.9|763309|762309|21
1645116860000|2022-02-17 16:54:20|763324.9|762324.9|763366.7|762366.7|763851.9|762421|763283|761811.3|14
1645116870000|2022-02-17 16:54:30|763405|762405|764003.7|762003.7|764003.7|762481.3|763326.1|761964|24
1645116880000|2022-02-17 16:54:40|763456.6|762456.6|763388.9|762388.9|764004.2|762469.2|763326.1|761953.4|35
1645116890000|2022-02-17 16:54:50|763390.6|762390.6|763367.3|762367.3|763425|762425|763367.3|762367.3|27
1645116900000|2022-02-17 16:55:00|763369.5|762369.5|763861.3|761861.3|763904.1|762393.5|763317.1|761861.3|30
1645116910000|2022-02-17 16:55:10|763369|762369|763864.9|761864.9|763884.9|762382.3|763366.1|761852.5|28
1645116920000|2022-02-17 16:55:20|763863.2|761863.2|763394.7|762394.7|763863.2|762394.7|763307.9|761798.1|28
1645116930000|2022-02-17 16:55:30|763388.1|762388.1|763384|762384|763933|762430.7|763326.5|761831.4|33
1645116940000|2022-02-17 16:55:40|763388.9|762388.9|763406.7|762406.7|763914.8|762421.1|763363.1|761899.5|25
1645116950000|2022-02-17 16:55:50|763397.7|762397.7|763337.6|762337.6|763905.4|762415.4|763331.1|761854.1|24
1645116960000|2022-02-17 16:56:00|763344.1|762344.1|763299.5|762299.5|763345.5|762345.5|763299.4|762299.4|27
1645116970000|2022-02-17 16:56:10|763303.6|762303.6|763315|762315|763324.5|762324.5|763297.9|762297.9|21
1645116980000|2022-02-17 16:56:20|763312.6|762312.6|763332.8|762332.8|763332.8|762332.8|763299.2|762299.2|20
1645116990000|2022-02-17 16:56:30|763327.8|762327.8|763311.3|762311.3|763813.5|762354.4|763282.6|761813.5|21
1645117000000|2022-02-17 16:56:40|763322.1|762322.1|763322.6|762322.6|763851.2|762331.5|763298.6|761810.5|20
1645117010000|2022-02-17 16:56:50|763312.9|762312.9|763337.7|762337.7|763341.6|762341.6|763312.9|762312.9|26
1645117020000|2022-02-17 16:57:00|763338.5|762338.5|763402.5|762402.5|763830.6|762421.7|763303.5|761814.5|28
1645117030000|2022-02-17 16:57:10|763404|762404|763274.8|762274.8|763839.9|762414.5|763256.5|761801.7|37
1645117040000|2022-02-17 16:57:20|763273.6|762273.6|763394.2|762394.2|763870.3|762416.6|763268.8|761781.4|39
1645117050000|2022-02-17 16:57:30|763388.5|762388.5|763877.6|761877.6|763901.9|762404.1|763331.7|761838.9|29
1645117060000|2022-02-17 16:57:40|763895.4|761895.4|763260.1|762260.1|763942|762417.2|763241|761895.4|29
1645117070000|2022-02-17 16:57:50|763743.4|761743.4|763263.8|762263.8|763766.1|762269.5|763250.3|761743.4|25
1645117080000|2022-02-17 16:58:00|763250.5|762250.5|763284.1|762284.1|763289|762289|763250.5|762250.5|25
1645117090000|2022-02-17 16:58:10|763282.4|762282.4|763324.3|762324.3|763355.8|762355.8|763277.9|762277.9|29
1645117100000|2022-02-17 16:58:20|763331.5|762331.5|763425.6|762425.6|763512.9|762512.9|763330.3|762330.3|28
1645117110000|2022-02-17 16:58:30|763427.4|762427.4|763420.1|762420.1|763942.9|762497.7|763414.9|761918|35
1645117120000|2022-02-17 16:58:40|763376.3|762376.3|763420|762420|763963.5|762454.7|763376.3|761908.7|33
1645117130000|2022-02-17 16:58:50|763405.1|762405.1|763425.6|762425.6|763971.9|762469.1|763393.1|761916.7|36
1645117140000|2022-02-17 16:59:00|763420.7|762420.7|763422.9|762422.9|763954.1|762508.5|763409.1|761954.1|31
1645117150000|2022-02-17 16:59:10|763950|761950|763424.5|762424.5|763950|762465.7|763396.4|761921.5|32
1645117160000|2022-02-17 16:59:20|763417.3|762417.3|763448.6|762448.6|763470|762470|763397.9|762397.9|31
1645117170000|2022-02-17 16:59:30|763436.9|762436.9|763406.8|762406.8|763437.5|762437.5|763404.6|762404.6|33
1645117180000|2022-02-17 16:59:40|763412.9|762412.9|763451.9|762451.9|763451.9|762451.9|763405.7|762405.7|28
1645117190000|2022-02-17 16:59:50|763437.7|762437.7|763378.8|762378.8|763448.4|762448.4|763371.4|762371.4|33
1645117200000|2022-02-17 17:00:00|763390.2|762390.2|763880.7|761880.7|763909.9|762390.2|763371.6|761864.4|33
1645117210000|2022-02-17 17:00:10|763877|761877|763925.8|761925.8|763941.2|761941.2|763877|761877|25
1645117220000|2022-02-17 17:00:20|763414.2|762414.2|763959.8|761959.8|763976.6|762452.2|763414.2|761925|33
1645117230000|2022-02-17 17:00:30|763943.9|761943.9|764044.1|762044.1|764047.1|762484.8|763483.7|761943.9|37
1645117240000|2022-02-17 17:00:40|764044.4|762044.4|764044.5|762044.5|764055.3|762055.3|764005.6|762005.6|35
1645117250000|2022-02-17 17:00:50|764048.8|762048.8|764178.3|762178.3|764195.2|762195.2|764048.8|762048.8|37
1645117260000|2022-02-17 17:01:00|764178.5|762178.5|764148.2|762148.2|764277.5|762277.5|764082.7|762082.7|36
1645117270000|2022-02-17 17:01:10|764149.7|762149.7|764162.6|762162.6|764176.7|762176.7|764135.5|762135.5|30
1645117280000|2022-02-17 17:01:20|764177.5|762177.5|764175.1|762175.1|764200.8|762200.8|764161|762161|31
1645117290000|2022-02-17 17:01:30|764173.7|762173.7|764076.3|762076.3|764185.9|762185.9|764066.2|762066.2|37
1645117300000|2022-02-17 17:01:40|764080.4|762080.4|764045.3|762045.3|764080.4|762080.4|764026|762026|28
1645117310000|2022-02-17 17:01:50|764045.2|762045.2|764033.1|762033.1|764050.9|762050.9|764033.1|762033.1|23
1645117320000|2022-02-17 17:02:00|764039.9|762039.9|763979.6|761979.6|764039.9|762493.9|763488.9|761974.3|31
1645117330000|2022-02-17 17:02:10|763980.5|761980.5|763815.9|761815.9|763988.2|761988.2|763801.4|761801.4|32
1645117340000|2022-02-17 17:02:20|763813.2|761813.2|763823.4|761823.4|763835.7|761835.7|763782.4|761782.4|31
1645117350000|2022-02-17 17:02:30|763842.8|761842.8|763025.3|762025.3|763868.3|762066.6|763012.7|761565.9|32
1645117360000|2022-02-17 17:02:40|763023.7|762023.7|763624.6|761624.6|763624.6|762115.3|763012.9|761572.9|28
1645117370000|2022-02-17 17:02:50|763627|761627|763761.5|761761.5|763800.2|761800.2|763615.2|761615.2|33
1645117380000|2022-02-17 17:03:00|763744.2|761744.2|763780|761780|763795.9|761795.9|763715.8|761715.8|31
1645117390000|2022-02-17 17:03:10|763775.4|761775.4|763598.9|761598.9|763832.5|761832.5|763595.5|761595.5|32
1645117400000|2022-02-17 17:03:20|763631.9|761631.9|763251.7|761251.7|763660.9|761973.6|762730.7|761223.3|38
1645117410000|2022-02-17 17:03:30|763253|761253|762753.9|761753.9|763281.7|761771.2|762658.1|761140.3|37
1645117420000|2022-02-17 17:03:40|762754.5|761754.5|763066.5|761066.5|763327.5|761839|762548.2|761052.1|39
1645117430000|2022-02-17 17:03:50|763068.9|761068.9|763251.9|761251.9|763280.7|761280.7|763068.9|761068.9|34
1645117440000|2022-02-17 17:04:00|763253.8|761253.8|763181.3|761181.3|763253.8|761253.8|763131.5|761131.5|29
1645117450000|2022-02-17 17:04:10|763181.5|761181.5|763248.8|761248.8|763250.6|761250.6|763175.6|761175.6|30
1645117460000|2022-02-17 17:04:20|763256.9|761256.9|763263|761263|763273.8|761273.8|763227.9|761227.9|35
1645117470000|2022-02-17 17:04:30|763265.9|761265.9|763254.5|761254.5|763266.2|761266.2|763249.5|761249.5|30
1645117480000|2022-02-17 17:04:40|763250.3|761250.3|763284.6|761284.6|763285.8|761759.2|762759.2|761229.1|23
1645117490000|2022-02-17 17:04:50|763283.6|761283.6|763264.8|761264.8|763283.6|761283.6|763250.8|761250.8|27
1645117500000|2022-02-17 17:05:00|763262.6|761262.6|763195.2|761195.2|763283.2|761283.2|763172.7|761172.7|32
1645117510000|2022-02-17 17:05:10|763197.6|761197.6|763237|761237|763270.4|761752.5|762752.5|761182.7|33
1645117520000|2022-02-17 17:05:20|763239.1|761239.1|763242.4|761242.4|763243.9|761243.9|763236|761236|16
1645117530000|2022-02-17 17:05:30|763242.5|761242.5|763301.6|761301.6|763302.5|761796.1|762790.2|761240.3|27
1645117540000|2022-02-17 17:05:40|763301|761301|763289.9|761289.9|763320.8|761802.9|762793.8|761270.4|26
1645117550000|2022-02-17 17:05:50|763291.6|761291.6|763206.3|761206.3|763291.6|761291.6|763158|761158|28
1645117560000|2022-02-17 17:06:00|763209.7|761209.7|763102.9|761102.9|763217.5|761217.5|763088.6|761088.6|35
1645117570000|2022-02-17 17:06:10|763056.5|761056.5|763066.4|761066.4|763077.4|761077.4|763035.5|761035.5|31
1645117580000|2022-02-17 17:06:20|763071|761071|763089.2|761089.2|763093.5|761093.5|763070.7|761070.7|25
1645117590000|2022-02-17 17:06:30|763089.9|761089.9|763000.9|761000.9|763089.9|761089.9|762926.4|760926.4|33
1645117600000|2022-02-17 17:06:40|763006.1|761006.1|762992.8|760992.8|763006.1|761006.1|762956.7|760956.7|32
1645117610000|2022-02-17 17:06:50|763001.7|761001.7|763010.6|761010.6|763010.6|761010.6|762983.2|760983.2|20
1645117620000|2022-02-17 17:07:00|763003.7|761003.7|763025.4|761025.4|763025.4|761437|762411.7|760918.6|37
1645117630000|2022-02-17 17:07:10|763017.3|761017.3|763043.3|761043.3|763047.3|761549.1|762516.3|761014.3|21
1645117640000|2022-02-17 17:07:20|763038.4|761038.4|763219.7|761219.7|763223.2|761223.2|763038.4|761038.4|32
1645117650000|2022-02-17 17:07:30|763209.8|761209.8|763225.1|761225.1|763307.3|761307.3|763200.9|761200.9|34
1645117660000|2022-02-17 17:07:40|763259.6|761259.6|763301.5|761301.5|763301.5|761301.5|763216.5|761216.5|32
1645117670000|2022-02-17 17:07:50|763298.3|761298.3|763305.5|761305.5|763313.7|761313.7|763276.9|761276.9|26
1645117680000|2022-02-17 17:08:00|763305.1|761305.1|763332.3|761332.3|763333.5|761333.5|763282.9|761282.9|34
1645117690000|2022-02-17 17:08:10|763323.2|761323.2|763326.3|761326.3|763346.4|761346.4|763280.6|761280.6|26
1645117700000|2022-02-17 17:08:20|763326.5|761326.5|763287.4|761287.4|763326.5|761326.5|763259|761259|27
1645117710000|2022-02-17 17:08:30|763293.7|761293.7|763340.5|761340.5|763346.2|761346.2|763278.8|761278.8|28
1645117720000|2022-02-17 17:08:40|763308.1|761308.1|763291.9|761291.9|763332|761332|763263.8|761263.8|30
1645117730000|2022-02-17 17:08:50|763311.8|761311.8|763278.9|761278.9|763316.8|761316.8|763266.4|761266.4|29
1645117740000|2022-02-17 17:09:00|763280.6|761280.6|763238.2|761238.2|763283.9|761283.9|763213.9|761213.9|29
1645117750000|2022-02-17 17:09:10|763237.4|761237.4|763317|761317|763327.5|761327.5|763237.4|761237.4|30
1645117760000|2022-02-17 17:09:20|763315.7|761315.7|763312.8|761312.8|763319.2|761319.2|763301|761301|24
1645117770000|2022-02-17 17:09:30|763295.7|761295.7|763299.6|761299.6|763323.5|761824.8|762824.8|761282.8|31
1645117780000|2022-02-17 17:09:40|763310.7|761310.7|763217.7|761217.7|763310.7|761310.7|763217.7|761217.7|25
1645117790000|2022-02-17 17:09:50|763232.2|761232.2|763179.4|761179.4|763236.4|761236.4|763156.5|761156.5|32
1645117800000|2022-02-17 17:10:00|763192.2|761192.2|763245.1|761245.1|763245.1|761245.1|763160.7|761160.7|26
1645117810000|2022-02-17 17:10:10|763254.9|761254.9|763223.5|761223.5|763263.9|761263.9|763201|761201|30
1645117820000|2022-02-17 17:10:20|763231.4|761231.4|763214.9|761214.9|763254.9|761254.9|763194.5|761194.5|32
1645117830000|2022-02-17 17:10:30|763224.1|761224.1|763225.5|761225.5|763227.7|761227.7|763213.3|761213.3|26
1645117840000|2022-02-17 17:10:40|763226.7|761226.7|763231|761231|763232.6|761232.6|763220.4|761220.4|22
1645117850000|2022-02-17 17:10:50|763228.6|761228.6|763239.6|761239.6|763263.6|761263.6|763204|761204|17
1645117860000|2022-02-17 17:11:00|763242.4|761242.4|763235|761235|763242.4|761242.4|763202|761202|26
1645117870000|2022-02-17 17:11:10|763217.1|761217.1|763217.3|761217.3|763239.8|761239.8|763213.4|761213.4|26
1645117880000|2022-02-17 17:11:20|763209.7|761209.7|763281.8|761281.8|763293.9|761293.9|763199|761199|18
1645117890000|2022-02-17 17:11:30|763289.3|761289.3|763274.3|761274.3|763304.9|761304.9|763274.3|761274.3|19
1645117900000|2022-02-17 17:11:40|763274.5|761274.5|763320.3|761320.3|763325.9|761325.9|763273.9|761273.9|30
1645117910000|2022-02-17 17:11:50|763315.9|761315.9|763323.4|761323.4|763326|761326|763279.2|761279.2|33
1645117920000|2022-02-17 17:12:00|763322.3|761322.3|763349.3|761349.3|763349.3|761349.3|763284.6|761284.6|29
1645117930000|2022-02-17 17:12:10|763343.9|761343.9|763335.5|761335.5|763350.4|761350.4|763296|761296|33
1645117940000|2022-02-17 17:12:20|763335|761335|763307.5|761307.5|763336.6|761336.6|763292.6|761292.6|31
1645117950000|2022-02-17 17:12:30|763309.8|761309.8|763244.8|761244.8|763313|761313|763191.4|761191.4|26
1645117960000|2022-02-17 17:12:40|763265.1|761265.1|763205.9|761205.9|763272.2|761272.2|763169.3|761169.3|31
1645117970000|2022-02-17 17:12:50|763212.5|761212.5|763035.5|761035.5|763235.9|761235.9|763024.4|761024.4|22
1645117980000|2022-02-17 17:13:00|763038.1|761038.1|763014.1|761014.1|763076.6|761076.6|762986.7|760986.7|31
1645117990000|2022-02-17 17:13:10|762994.6|760994.6|763018.9|761018.9|763037.5|761037.5|762982.4|760982.4|27
1645118000000|2022-02-17 17:13:20|763015.2|761015.2|762945.7|760945.7|763015.2|761015.2|762838.1|760838.1|34
1645118010000|2022-02-17 17:13:30|762923.5|760923.5|762935.5|760935.5|762941.3|760941.3|762923.5|760923.5|26
1645118020000|2022-02-17 17:13:40|762939.9|760939.9|762934|760934|762955.9|760955.9|762933.9|760933.9|19
1645118030000|2022-02-17 17:13:50|762938.2|760938.2|763075.2|761075.2|763110.2|761110.2|762934.2|760934.2|27
1645118040000|2022-02-17 17:14:00|763089.1|761089.1|763161.9|761161.9|763168.1|761168.1|763081.5|761081.5|35
1645118050000|2022-02-17 17:14:10|763162.8|761162.8|763203.8|761203.8|763222.8|761222.8|763128.8|761128.8|38
1645118060000|2022-02-17 17:14:20|763196|761196|763193|761193|763230.3|761230.3|763176.9|761176.9|33
1645118070000|2022-02-17 17:14:30|763202.4|761202.4|763194.3|761194.3|763202.4|761202.4|763129.5|761129.5|34
1645118080000|2022-02-17 17:14:40|763208.3|761208.3|763209.1|761209.1|763266.9|761266.9|763192.2|761192.2|39
1645118090000|2022-02-17 17:14:50|763259.3|761259.3|763175.4|761175.4|763283|761283|763152.1|761152.1|32
1645118100000|2022-02-17 17:15:00|763174.7|761174.7|763148.8|761148.8|763237.6|761237.6|763135.2|761135.2|36
1645118110000|2022-02-17 17:15:10|763095.9|761095.9|763152.2|761152.2|763181|761181|763025|761025|37
1645118120000|2022-02-17 17:15:20|763149.6|761149.6|763083.8|761083.8|763150.5|761150.5|763067|761067|32
1645118130000|2022-02-17 17:15:30|763105.3|761105.3|763107.1|761107.1|763128.4|761128.4|763085.3|761085.3|30
1645118140000|2022-02-17 17:15:40|763109.4|761109.4|763145.6|761145.6|763178.8|761178.8|763089.5|761089.5|26
1645118150000|2022-02-17 17:15:50|763144.3|761144.3|763202.5|761202.5|763220.6|761220.6|763144.3|761144.3|33
1645118160000|2022-02-17 17:16:00|763216.9|761216.9|763163.1|761163.1|763243.2|761243.2|763078.4|761078.4|34
1645118170000|2022-02-17 17:16:10|763166.8|761166.8|763161.3|761161.3|763222.9|761222.9|763146.1|761146.1|27
1645118180000|2022-02-17 17:16:20|763146.5|761146.5|763178.5|761178.5|763184.3|761184.3|763113.8|761113.8|28
1645118190000|2022-02-17 17:16:30|763169.4|761169.4|763175.7|761175.7|763187.1|761187.1|763161.3|761161.3|20
1645118200000|2022-02-17 17:16:40|763192.8|761192.8|763186.7|761186.7|763207|761207|763174.5|761174.5|24
1645118210000|2022-02-17 17:16:50|763186.1|761186.1|763178.2|761178.2|763207.3|761207.3|763171.5|761171.5|28
1645118220000|2022-02-17 17:17:00|763188.3|761188.3|763211.9|761211.9|763211.9|761211.9|763168.1|761168.1|26
1645118230000|2022-02-17 17:17:10|763206.9|761206.9|763177.7|761177.7|763210.9|761210.9|763138.8|761138.8|28
1645118240000|2022-02-17 17:17:20|763177.8|761177.8|763138.9|761138.9|763177.8|761177.8|763112|761112|22
1645118250000|2022-02-17 17:17:30|763171.8|761171.8|763160|761160|763269.9|761269.9|763155.3|761155.3|21
1645118260000|2022-02-17 17:17:40|763180.2|761180.2|763181.1|761181.1|763195.8|761195.8|763160.1|761160.1|25
1645118270000|2022-02-17 17:17:50|763181.2|761181.2|763161.3|761161.3|763199.9|761199.9|763154|761154|29
1645118280000|2022-02-17 17:18:00|763172.8|761172.8|763036.9|761036.9|763226.7|761700|762700|761027.8|31
1645118290000|2022-02-17 17:18:10|763039.4|761039.4|763105.3|761105.3|763121|761121|763032.3|761032.3|31
1645118300000|2022-02-17 17:18:20|763106.5|761106.5|763082|761082|763123|761123|763075.9|761075.9|16
1645118310000|2022-02-17 17:18:30|763079.9|761079.9|763078.4|761078.4|763079.9|761079.9|763024.3|761024.3|19
1645118320000|2022-02-17 17:18:40|763081.2|761081.2|763074|761074|763101.9|761101.9|763046.2|761046.2|21
1645118330000|2022-02-17 17:18:50|763109.2|761109.2|762982|760982|763109.6|761109.6|762936.1|760936.1|18
1645118340000|2022-02-17 17:19:00|762978.8|760978.8|762842.4|760842.4|763032.3|761032.3|762826|760826|32
1645118350000|2022-02-17 17:19:10|762847.8|760847.8|762837.8|760837.8|762865.5|760865.5|762745.2|760745.2|34
1645118360000|2022-02-17 17:19:20|762835.5|760835.5|762845.3|760845.3|762867.6|760867.6|762829.9|760829.9|28
1645118370000|2022-02-17 17:19:30|762845.8|760845.8|762872.3|760872.3|762895.7|760895.7|762819.8|760819.8|34
1645118380000|2022-02-17 17:19:40|762878.3|760878.3|762790.3|760790.3|762913|760913|762785|760785|28
1645118390000|2022-02-17 17:19:50|762790.2|760790.2|762780.4|760780.4|762830.2|761333.1|762307.4|760769.4|26
1645118400000|2022-02-17 17:20:00|762788.8|760788.8|762325.3|761325.3|762804.9|761325.3|762325.3|760781.2|31
1645118410000|2022-02-17 17:20:10|762306.2|761306.2|762343.7|761343.7|762835.5|761343.9|762296.4|760802.3|30
1645118420000|2022-02-17 17:20:20|762314.7|761314.7|762310.2|761310.2|762855.6|761355.5|762310.2|760810.3|21
1645118430000|2022-02-17 17:20:30|762314.8|761314.8|762328.5|761328.5|762342.3|761342.3|762311.9|761311.9|20
1645118440000|2022-02-17 17:20:40|762329.2|761329.2|762324.9|761324.9|762842.1|761339.5|762318.8|760809.1|27
1645118450000|2022-02-17 17:20:50|762332.6|761332.6|762820.9|760820.9|762935.5|761358.3|762319.8|760820.9|33
1645118460000|2022-02-17 17:21:00|762833.2|760833.2|762785.2|760785.2|762833.2|761317.4|762316.1|760764.4|37
1645118470000|2022-02-17 17:21:10|762823|760823|762826.5|760826.5|762834.9|761365.4|762309.5|760783|27
1645118480000|2022-02-17 17:21:20|762808.9|760808.9|762334.2|761334.2|762869.5|761346.8|762307.3|760793.6|28
1645118490000|2022-02-17 17:21:30|762334.1|761334.1|762869.3|760869.3|762875.2|761346.4|762322.4|760810.5|25
1645118500000|2022-02-17 17:21:40|762864.1|760864.1|762896.9|760896.9|762909.5|760909.5|762862.6|760862.6|26
1645118510000|2022-02-17 17:21:50|762849.2|760849.2|762366.2|761366.2|762891.2|761386.6|762347.5|760826.6|26
1645118520000|2022-02-17 17:22:00|762348.7|761348.7|762826.8|760826.8|762887.1|761373.5|762347.6|760821.4|29
1645118530000|2022-02-17 17:22:10|762845|760845|762801.1|760801.1|762845|761333.5|762333.5|760795.1|26
1645118540000|2022-02-17 17:22:20|762313.3|761313.3|762353.6|761353.6|762867.1|761379.1|762301.3|760815.8|21
1645118550000|2022-02-17 17:22:30|762831.4|760831.4|762840.8|760840.8|762883.6|761334.4|762321.2|760811.3|23
1645118560000|2022-02-17 17:22:40|762345|761345|762912.2|760912.2|762954.7|761399.3|762305.6|760889.7|30
1645118570000|2022-02-17 17:22:50|762925.4|760925.4|762915.2|760915.2|762942.4|760942.4|762899.1|760899.1|26
1645118580000|2022-02-17 17:23:00|762906.9|760906.9|762914.9|760914.9|762922.9|760922.9|762906.9|760906.9|17
1645118590000|2022-02-17 17:23:10|762917.7|760917.7|762336.2|761336.2|762919.3|761365.3|762330.3|760839.3|30
1645118600000|2022-02-17 17:23:20|762344.2|761344.2|762317.6|761317.6|762804.1|761355.8|762295.2|760802.3|22
1645118610000|2022-02-17 17:23:30|762318|761318|762320.4|761320.4|762330.4|761330.4|762297.7|761297.7|19
1645118620000|2022-02-17 17:23:40|762317.6|761317.6|762274.2|761274.2|762888.6|761332.8|762274.2|760814.5|18
1645118630000|2022-02-17 17:23:50|762779.2|760779.2|762264.1|761264.1|762779.5|761305.5|762244.2|760768.6|25
1645118640000|2022-02-17 17:24:00|762273.4|761273.4|762258.5|761258.5|762771|761278.4|762232|760769.4|28
1645118650000|2022-02-17 17:24:10|762228.7|761228.7|762225.6|761225.6|762755.6|761245.2|762222.4|760728.7|30
1645118660000|2022-02-17 17:24:20|762224.2|761224.2|762754.5|760754.5|762780.3|761240.5|762224.2|760749.4|26
1645118670000|2022-02-17 17:24:30|762752.1|760752.1|762290.5|761290.5|762752.1|761290.5|762248.7|760745.2|19
1645118680000|2022-02-17 17:24:40|762293.5|761293.5|762278.8|761278.8|762305.3|761305.3|762272.2|761272.2|17
1645118690000|2022-02-17 17:24:50|762281.2|761281.2|762312.9|761312.9|762831.6|761319|762279.5|760792.9|19
1645118700000|2022-02-17 17:25:00|762792.6|760792.6|762745.5|760745.5|762799.8|761282.5|762227.4|760726.4|29
1645118710000|2022-02-17 17:25:10|762749.1|760749.1|762603.8|760603.8|762749.1|761133.6|762041.8|760568.4|29
1645118720000|2022-02-17 17:25:20|762601.4|760601.4|762707.4|760707.4|762708.5|761183.7|762058.8|760572.2|33
1645118730000|2022-02-17 17:25:30|762697.6|760697.6|762654.8|760654.8|762697.6|761206.3|762206.3|760645.5|32
1645118740000|2022-02-17 17:25:40|762655.1|760655.1|762695.1|760695.1|762695.1|761207.5|762207.5|760645.3|25
1645118750000|2022-02-17 17:25:50|762713.8|760713.8|762684.6|760684.6|762713.8|760713.8|762683.4|760683.4|20
1645118760000|2022-02-17 17:26:00|762686.4|760686.4|762206.6|761206.6|762731.2|761219.2|762201|760686.4|22
1645118770000|2022-02-17 17:26:10|762190|761190|762683.7|760683.7|762712|761211.5|762171.4|760681.2|19
1645118780000|2022-02-17 17:26:20|762697.5|760697.5|762739.8|760739.8|762742.4|760742.4|762681.9|760681.9|17
1645118790000|2022-02-17 17:26:30|762738.1|760738.1|762685.3|760685.3|762738.1|761188.8|762171.7|760656.3|26
1645118800000|2022-02-17 17:26:40|762702|760702|762704.4|760704.4|762720.7|760720.7|762673.6|760673.6|20
1645118810000|2022-02-17 17:26:50|762706.1|760706.1|762756.2|760756.2|762760.2|760760.2|762706.1|760706.1|27
1645118820000|2022-02-17 17:27:00|762760.7|760760.7|762703|760703|762760.7|760760.7|762702.9|760702.9|25
1645118830000|2022-02-17 17:27:10|762700.1|760700.1|762700.2|760700.2|762733.7|760733.7|762688.7|760688.7|22
1645118840000|2022-02-17 17:27:20|762717.8|760717.8|762728.8|760728.8|762728.8|760728.8|762696.2|760696.2|21
1645118850000|2022-02-17 17:27:30|762723.4|760723.4|762737.4|760737.4|762774.3|760774.3|762712.3|760712.3|27
1645118860000|2022-02-17 17:27:40|762737.9|760737.9|762737|760737|762744.7|760744.7|762716.7|760716.7|21
1645118870000|2022-02-17 17:27:50|762729|760729|762723|760723|762734.7|760734.7|762711.3|760711.3|17
1645118880000|2022-02-17 17:28:00|762723.2|760723.2|762726.7|760726.7|762735.5|760735.5|762715.5|760715.5|15
1645118890000|2022-02-17 17:28:10|762726.4|760726.4|762706.8|760706.8|762737.6|760737.6|762702|760702|18
1645118900000|2022-02-17 17:28:20|762704|760704|762733.2|760733.2|762750.5|760750.5|762695.2|760695.2|21
1645118910000|2022-02-17 17:28:30|762724.9|760724.9|762742.5|760742.5|762767.5|761301.3|762246.5|760724.9|22
1645118920000|2022-02-17 17:28:40|762747.8|760747.8|762733.9|760733.9|762767.2|760767.2|762724.9|760724.9|15
1645118930000|2022-02-17 17:28:50|762744.5|760744.5|762739.4|760739.4|762765.8|760765.8|762708.6|760708.6|28
1645118940000|2022-02-17 17:29:00|762747.3|760747.3|762666.7|760666.7|762752.1|760752.1|762659.4|760659.4|32
1645118950000|2022-02-17 17:29:10|762680.4|760680.4|762748.2|760748.2|762779|760779|762680.4|760680.4|27
1645118960000|2022-02-17 17:29:20|762743.2|760743.2|762745.2|760745.2|762767.3|761272.8|762247.3|760736.2|20
1645118970000|2022-02-17 17:29:30|762747.7|760747.7|762721.9|760721.9|762756.4|760756.4|762683.8|760683.8|30
1645118980000|2022-02-17 17:29:40|762725.8|760725.8|762746.9|760746.9|762765.1|760765.1|762707.4|760707.4|31
1645118990000|2022-02-17 17:29:50|762751.8|760751.8|762758.7|760758.7|762770|761294.1|762263.9|760733|27
1645119000000|2022-02-17 17:30:00|762777.1|760777.1|762763.6|760763.6|762781.7|760781.7|762740.6|760740.6|32
1645119010000|2022-02-17 17:30:10|762763.5|760763.5|762732.7|760732.7|762785.6|760785.6|762707.3|760707.3|27
1645119020000|2022-02-17 17:30:20|762733|760733|762727.9|760727.9|762749.6|760749.6|762706.3|760706.3|32
1645119030000|2022-02-17 17:30:30|762725.1|760725.1|762747.4|760747.4|762747.4|760747.4|762723.5|760723.5|23
1645119040000|2022-02-17 17:30:40|762741.6|760741.6|762732.6|760732.6|762754.9|760754.9|762728.8|760728.8|18
1645119050000|2022-02-17 17:30:50|762757.2|760757.2|762751.3|760751.3|762757.2|760757.2|762730.6|760730.6|25
1645119060000|2022-02-17 17:31:00|762749.2|760749.2|762734.7|760734.7|762750.2|760750.2|762734.7|760734.7|21
1645119070000|2022-02-17 17:31:10|762734.6|760734.6|762723.1|760723.1|762769.8|761287.8|762287.8|760718.5|22
1645119080000|2022-02-17 17:31:20|762745|760745|762714.9|760714.9|762745|760745|762713.5|760713.5|22
1645119090000|2022-02-17 17:31:30|762720|760720|762726.9|760726.9|762727.9|760727.9|762712.6|760712.6|23
1645119100000|2022-02-17 17:31:40|762726.7|760726.7|762721.2|760721.2|762731.4|760731.4|762711.9|760711.9|17
1645119110000|2022-02-17 17:31:50|762720.8|760720.8|762693.6|760693.6|762720.8|760720.8|762668.5|760668.5|26
1645119120000|2022-02-17 17:32:00|762695.1|760695.1|762661.3|760661.3|762704.7|760704.7|762642.3|760642.3|35
1645119130000|2022-02-17 17:32:10|762655.4|760655.4|762663.7|760663.7|762672.8|760672.8|762647.6|760647.6|18
1645119140000|2022-02-17 17:32:20|762657.6|760657.6|762635.5|760635.5|762678.2|760678.2|762616.8|760616.8|24
1645119150000|2022-02-17 17:32:30|762645.7|760645.7|762622.6|760622.6|762646.9|760646.9|762622.6|760622.6|25
1645119160000|2022-02-17 17:32:40|762618.4|760618.4|762605.3|760605.3|762638.5|760638.5|762584.3|760584.3|32
1645119170000|2022-02-17 17:32:50|762612.1|760612.1|762623.4|760623.4|762651.2|760651.2|762591.8|760591.8|21
1645119180000|2022-02-17 17:33:00|762623.8|760623.8|762640.3|760640.3|762658.3|761108.4|762108.4|760582|29
1645119190000|2022-02-17 17:33:10|762666.1|760666.1|762639.3|760639.3|762678.2|760678.2|762615.5|760615.5|29
1645119200000|2022-02-17 17:33:20|762642|760642|762688.3|760688.3|762704.7|760704.7|762629.5|760629.5|19
1645119210000|2022-02-17 17:33:30|762651.9|760651.9|762639.5|760639.5|762699.2|761141.1|762141|760639.5|17
1645119220000|2022-02-17 17:33:40|762692.3|760692.3|762700.7|760700.7|762723.1|760723.1|762671.7|760671.7|22
1645119230000|2022-02-17 17:33:50|762706.8|760706.8|762659.9|760659.9|762721.1|760721.1|762659.9|760659.9|23
1645119240000|2022-02-17 17:34:00|762658.4|760658.4|762671.8|760671.8|762671.8|760671.8|762654.5|760654.5|13
1645119250000|2022-02-17 17:34:10|762673.8|760673.8|762173.2|761173.2|762696|761216.9|762173.2|760655|16
1645119260000|2022-02-17 17:34:20|762178.1|761178.1|762214.7|761214.7|762214.7|761214.7|762145.2|761145.2|12
1645119270000|2022-02-17 17:34:30|762191.8|761191.8|762205.6|761205.6|762682.1|761213.2|762150|760670.6|20
1645119280000|2022-02-17 17:34:40|762748.9|760748.9|762200.7|761200.7|762748.9|761226.8|762180.8|760711.5|16
1645119290000|2022-02-17 17:34:50|762195.4|761195.4|762198|761198|762711.4|761221.7|762181|760688.8|24
1645119300000|2022-02-17 17:35:00|762210.1|761210.1|762644.4|760644.4|762693.3|761210.7|762184.2|760620.9|26
1645119310000|2022-02-17 17:35:10|762657.1|760657.1|762207.2|761207.2|762686.6|761230.3|762163.3|760657.1|26
1645119320000|2022-02-17 17:35:20|762683.3|760683.3|762178.6|761178.6|762688.9|761218.1|762171.9|760683.3|29
1645119330000|2022-02-17 17:35:30|762184|761184|762203.3|761203.3|762206.9|761206.9|762184|761184|17
1645119340000|2022-02-17 17:35:40|762202|761202|762195.1|761195.1|762716.5|761216.4|762195.1|760683.9|16
1645119350000|2022-02-17 17:35:50|762199.1|761199.1|762205|761205|762709.7|761245.4|762191.1|760684.7|15
1645119360000|2022-02-17 17:36:00|762222.5|761222.5|762358.1|761358.1|762869.6|761379.3|762209.1|760709.3|27
1645119370000|2022-02-17 17:36:10|762363.2|761363.2|763012.7|761012.7|763050.7|761545.7|762328.7|760978.8|32
1645119380000|2022-02-17 17:36:20|763021.9|761021.9|763177.2|761177.2|763177.2|761695.5|762552.2|761002.1|35
1645119390000|2022-02-17 17:36:30|763186.2|761186.2|763241.6|761241.6|763260.1|761260.1|763181.4|761181.4|35
1645119400000|2022-02-17 17:36:40|763246.9|761246.9|763184.1|761184.1|763268.4|761268.4|763172|761172|36
1645119410000|2022-02-17 17:36:50|763205.6|761205.6|763025.6|761025.6|763239.7|761239.7|762992.1|760992.1|26
1645119420000|2022-02-17 17:37:00|763020.6|761020.6|763057|761057|763065.5|761065.5|762994.1|760994.1|28
1645119430000|2022-02-17 17:37:10|763069.3|761069.3|763044.5|761044.5|763079.2|761079.2|762995.2|760995.2|29
1645119440000|2022-02-17 17:37:20|763017.8|761017.8|763055.7|761055.7|763086.3|761086.3|762994|760994|30
1645119450000|2022-02-17 17:37:30|763065.5|761065.5|763083|761083|763112.3|761112.3|763030.3|761030.3|20
1645119460000|2022-02-17 17:37:40|763088.6|761088.6|763126.1|761126.1|763131.7|761131.7|763080|761080|20
1645119470000|2022-02-17 17:37:50|762628.3|761628.3|763111.9|761111.9|763171|761628.3|762617.4|761082.1|22
1645119480000|2022-02-17 17:38:00|763096.6|761096.6|763025.3|761025.3|763109.6|761109.6|763016.4|761016.4|28
1645119490000|2022-02-17 17:38:10|763051.5|761051.5|762973.4|760973.4|763070.8|761070.8|762973.4|760973.4|17
1645119500000|2022-02-17 17:38:20|762972|760972|763006.9|761006.9|763064.1|761064.1|762967.3|760967.3|28
1645119510000|2022-02-17 17:38:30|763012.5|761012.5|763058.8|761058.8|763058.8|761529.9|762497.8|760984.8|16
1645119520000|2022-02-17 17:38:40|763056.8|761056.8|763071|761071|763071.1|761071.1|763047.5|761047.5|13
1645119530000|2022-02-17 17:38:50|763072.3|761072.3|763061|761061|763076.1|761076.1|763061|761061|11
1645119540000|2022-02-17 17:39:00|763066.3|761066.3|763145.8|761145.8|763145.8|761145.8|763054|761054|28
1645119550000|2022-02-17 17:39:10|763102.2|761102.2|763180.5|761180.5|763180.5|761180.5|763088.6|761088.6|17
1645119560000|2022-02-17 17:39:20|763131.3|761131.3|763146.3|761146.3|763286.6|761286.6|763088.6|761088.6|33
1645119570000|2022-02-17 17:39:30|763138.4|761138.4|763192.7|761192.7|763214.7|761655.3|762655.3|761122.5|29
1645119580000|2022-02-17 17:39:40|763238.5|761238.5|763163.8|761163.8|763238.5|761238.5|763152.2|761152.2|26
1645119590000|2022-02-17 17:39:50|763166.7|761166.7|763205.7|761205.7|763205.7|761684.4|762684.4|761146.4|28
1645119600000|2022-02-17 17:40:00|763182.3|761182.3|763121.4|761121.4|763182.3|761636.5|762606.8|761104.4|30
1645119610000|2022-02-17 17:40:10|763124.8|761124.8|763083.3|761083.3|763139.9|761139.9|763034.7|761034.7|25
1645119620000|2022-02-17 17:40:20|763041.4|761041.4|763000.1|761000.1|763043.3|761043.3|762978.3|760978.3|25
1645119630000|2022-02-17 17:40:30|762999.8|760999.8|763018.9|761018.9|763022|761022|762996.6|760996.6|20
1645119640000|2022-02-17 17:40:40|763013.4|761013.4|762982.4|760982.4|763013.4|761013.4|762971.8|760971.8|23
1645119650000|2022-02-17 17:40:50|762980.3|760980.3|762943.4|760943.4|762980.3|760980.3|762925|760925|20
1645119660000|2022-02-17 17:41:00|762948.4|760948.4|762928.4|760928.4|762961.4|761424.9|762424.9|760906.1|23
1645119670000|2022-02-17 17:41:10|762936.8|760936.8|762941.9|760941.9|762984.8|761482.9|762482.9|760930.1|19
1645119680000|2022-02-17 17:41:20|762900|760900|762915.1|760915.1|762921.4|760921.4|762898.8|760898.8|22
1645119690000|2022-02-17 17:41:30|762921.2|760921.2|762981.7|760981.7|762981.8|760981.8|762904.6|760904.6|25
1645119700000|2022-02-17 17:41:40|762986.9|760986.9|762951.5|760951.5|762988.8|760988.8|762946|760946|17
1645119710000|2022-02-17 17:41:50|762954.6|760954.6|762458.9|761458.9|762979|761464|762422.4|760923.2|22
1645119720000|2022-02-17 17:42:00|762479|761479|762965.8|760965.8|762987|761486.8|762458.4|760946.7|28
1645119730000|2022-02-17 17:42:10|762980.7|760980.7|762905|760905|762980.7|761461.3|762427.4|760873.7|23
1645119740000|2022-02-17 17:42:20|762913.7|760913.7|762832.1|760832.1|762930.8|761392.7|762368|760832.1|20
1645119750000|2022-02-17 17:42:30|762825.8|760825.8|762367.1|761367.1|762868.6|761379.8|762358.6|760744|33
1645119760000|2022-02-17 17:42:40|762830.4|760830.4|762852.2|760852.2|762876.4|760876.4|762830.4|760830.4|17
1645119770000|2022-02-17 17:42:50|762861.1|760861.1|762852.8|760852.8|762865.2|760865.2|762841.9|760841.9|21
1645119780000|2022-02-17 17:43:00|762857|760857|762862|760862|762865|760865|762833.3|760833.3|16
1645119790000|2022-02-17 17:43:10|762831.6|760831.6|762365.6|761365.6|762885|761374.6|762351.2|760814.1|28
1645119800000|2022-02-17 17:43:20|762360.5|761360.5|762829.5|760829.5|762872.3|761383.9|762341.4|760829.5|22
1645119810000|2022-02-17 17:43:30|762844.3|760844.3|762377.6|761377.6|762885.1|761379|762344.4|760837.5|22
1645119820000|2022-02-17 17:43:40|762347.4|761347.4|762829.1|760829.1|762858.5|761371.2|762329.6|760819.3|25
1645119830000|2022-02-17 17:43:50|762848|760848|762976|760976|762976|761378.4|762338.4|760827.7|29
1645119840000|2022-02-17 17:44:00|762987.1|760987.1|762855|760855|763002.7|761002.7|762765|760765|31
1645119850000|2022-02-17 17:44:10|762328.3|761328.3|762840.6|760840.6|762851.5|761328.3|762328.3|760814.8|15
1645119860000|2022-02-17 17:44:20|762835.8|760835.8|762804.6|760804.6|762870.8|760870.8|762792.9|760792.9|17
1645119870000|2022-02-17 17:44:30|762800.1|760800.1|762765.1|760765.1|762840|760840|762741.5|760741.5|21
1645119880000|2022-02-17 17:44:40|762765.2|760765.2|762533.7|760533.7|762787.7|761072.3|762047.1|760509.6|21
1645119890000|2022-02-17 17:44:50|762542.7|760542.7|762557.4|760557.4|762637.5|760637.5|762517.1|760517.1|22
1645119900000|2022-02-17 17:45:00|762550|760550|762537.9|760537.9|762567.5|761081.8|762028.5|760506.9|22
1645119910000|2022-02-17 17:45:10|762536.8|760536.8|762051.1|761051.1|762545.6|761051.1|762040.7|760531.5|21
1645119920000|2022-02-17 17:45:20|762050.7|761050.7|762040|761040|762053.5|761053.5|762035.2|761035.2|14
1645119930000|2022-02-17 17:45:30|762039.9|761039.9|762543.6|760543.6|762553.8|761079.3|762039.9|760528.3|10
1645119940000|2022-02-17 17:45:40|762545.1|760545.1|762046.4|761046.4|762545.1|761046.4|762029.4|760544.8|15
1645119950000|2022-02-17 17:45:50|762057.4|761057.4|762069|761069|762549.2|761083.1|762039.8|760506|14
1645119960000|2022-02-17 17:46:00|762079.9|761079.9|762775.8|760775.8|762775.8|761186.3|762076.8|760564.8|31
1645119970000|2022-02-17 17:46:10|762755.5|760755.5|762688|760688|762820.1|760820.1|762611.2|760611.2|36
1645119980000|2022-02-17 17:46:20|762682.5|760682.5|762687.9|760687.9|762714.7|761208.3|762176.6|760641.4|21
1645119990000|2022-02-17 17:46:30|762701.8|760701.8|762571|760571|762701.8|760701.8|762552.1|760552.1|29
1645120000000|2022-02-17 17:46:40|762562.8|760562.8|762562.9|760562.9|762595.8|760595.8|762561.5|760561.5|21
1645120010000|2022-02-17 17:46:50|762564|760564|762584.2|760584.2|762626.5|761098.3|762057|760528.5|20
1645120020000|2022-02-17 17:47:00|762605.3|760605.3|762113.9|761113.9|762628.4|761116.6|762078.1|760560.6|29
1645120030000|2022-02-17 17:47:10|762532.9|760532.9|762706.8|760706.8|762725.8|761201.4|762041.9|760532.9|30
1645120040000|2022-02-17 17:47:20|762704|760704|762615.2|760615.2|762704|761173.1|762153.2|760603.2|22
1645120050000|2022-02-17 17:47:30|762604.8|760604.8|762251.8|761251.8|762758.3|761251.8|762175.8|760574.3|24
1645120060000|2022-02-17 17:47:40|762252.3|761252.3|762269.9|761269.9|762798.3|761291.4|762221.5|760767.3|28
1645120070000|2022-02-17 17:47:50|762739.9|760739.9|762722.3|760722.3|762760.1|760760.1|762687.2|760687.2|26
1645120080000|2022-02-17 17:48:00|762714.3|760714.3|762747.4|760747.4|762772.7|760772.7|762714.3|760714.3|26
1645120090000|2022-02-17 17:48:10|762743.4|760743.4|762741.9|760741.9|762761.2|760761.2|762740.1|760740.1|24
1645120100000|2022-02-17 17:48:20|762742|760742|762792.1|760792.1|762794.3|760794.3|762739|760739|25
1645120110000|2022-02-17 17:48:30|762794.1|760794.1|762665.7|760665.7|762806.5|761308.4|762263.8|760646.4|27
1645120120000|2022-02-17 17:48:40|762678.9|760678.9|762671.4|760671.4|762741|760741|762671.4|760671.4|23
1645120130000|2022-02-17 17:48:50|762680.5|760680.5|762317.9|761317.9|762801.4|761324.8|762273.7|760680.5|27
1645120140000|2022-02-17 17:49:00|762291.3|761291.3|762704.9|760704.9|762793.5|761301|762221.7|760704.9|28
1645120150000|2022-02-17 17:49:10|762717.5|760717.5|762378.5|761378.5|762839.2|761379.3|762298.1|760717.5|19
1645120160000|2022-02-17 17:49:20|762369.2|761369.2|762768|760768|762835.7|761369.2|762289|760745.8|27
1645120170000|2022-02-17 17:49:30|762773.5|760773.5|762799.5|760799.5|762801.8|760801.8|762748.5|760748.5|23
1645120180000|2022-02-17 17:49:40|762795.5|760795.5|762608.7|760608.7|762801.1|760801.1|762608.7|760608.7|19
1645120190000|2022-02-17 17:49:50|762618.9|760618.9|762632|760632|762651.8|760651.8|762607.4|760607.4|29
1645120200000|2022-02-17 17:50:00|762627.4|760627.4|762586.9|760586.9|762628.6|760628.6|762586.9|760586.9|26
1645120210000|2022-02-17 17:50:10|762587.2|760587.2|762585.9|760585.9|762615.1|761114.7|762048|760584.1|21
1645120220000|2022-02-17 17:50:20|762600|760600|762589.1|760589.1|762616|761122.4|762122.4|760575.4|32
1645120230000|2022-02-17 17:50:30|762594.9|760594.9|762589.9|760589.9|762650|760650|762568|760568|31
1645120240000|2022-02-17 17:50:40|762620.1|760620.1|762595.9|760595.9|762620.3|760620.3|762571.4|760571.4|26
1645120250000|2022-02-17 17:50:50|762592.5|760592.5|762572.7|760572.7|762680.5|760680.5|762557.2|760557.2|28
1645120260000|2022-02-17 17:51:00|762580.2|760580.2|762537.7|760537.7|762597|760597|762522.8|760522.8|26
1645120270000|2022-02-17 17:51:10|762519.2|760519.2|762074.8|761074.8|762549|761074.8|762025.8|760494|29
1645120280000|2022-02-17 17:51:20|762564.4|760564.4|762531.5|760531.5|762581.6|761076|762062.3|760520.4|30
1645120290000|2022-02-17 17:51:30|762528|760528|762033.2|761033.2|762532.3|761043.5|762016.1|760514|18
1645120300000|2022-02-17 17:51:40|762536.2|760536.2|762521.2|760521.2|762536.2|761012.6|762012.6|760493.4|26
1645120310000|2022-02-17 17:51:50|762031.3|761031.3|762014.5|761014.5|762511.2|761031.3|762002.8|760499.1|23
1645120320000|2022-02-17 17:52:00|762007.3|761007.3|762498.9|760498.9|762521.5|761013.1|762000.6|760487.6|21
1645120330000|2022-02-17 17:52:10|762481.4|760481.4|762248.3|760248.3|762509.3|761016.6|761985.3|760248.3|28
1645120340000|2022-02-17 17:52:20|762245.9|760245.9|762243.7|760243.7|762325.5|760325.5|762194.3|760194.3|36
1645120350000|2022-02-17 17:52:30|762246.9|760246.9|762250.9|760250.9|762276.7|760276.7|762186.3|760186.3|31
1645120360000|2022-02-17 17:52:40|762250.5|760250.5|762259.1|760259.1|762280.1|760778.5|761778.2|760203.7|31
1645120370000|2022-02-17 17:52:50|762256.6|760256.6|762267.4|760267.4|762273.9|760770.9|761764.9|760212.3|33
1645120380000|2022-02-17 17:53:00|762265.6|760265.6|762264.6|760264.6|762282.3|760731.9|761716.8|760224|29
1645120390000|2022-02-17 17:53:10|762264.3|760264.3|762233.6|760233.6|762278.4|760731.2|761728.3|760211.1|30
1645120400000|2022-02-17 17:53:20|762234.5|760234.5|762278|760278|762294.9|760294.9|762233.5|760233.5|28
1645120410000|2022-02-17 17:53:30|762277.9|760277.9|762282|760282|762287.8|760287.8|762256.4|760256.4|30
1645120420000|2022-02-17 17:53:40|762277.2|760277.2|762276|760276|762284.4|760284.4|762264|760264|26
1645120430000|2022-02-17 17:53:50|762275.2|760275.2|762169.1|760169.1|762275.2|760768.8|761751.4|760169.1|30
1645120440000|2022-02-17 17:54:00|762169.2|760169.2|762178.5|760178.5|762226.6|760226.6|762142.2|760142.2|31
1645120450000|2022-02-17 17:54:10|762180.4|760180.4|762206.8|760206.8|762206.8|760206.8|762160|760160|27
1645120460000|2022-02-17 17:54:20|762211.9|760211.9|762228|760228|762240.8|760240.8|762191.8|760191.8|31
1645120470000|2022-02-17 17:54:30|762221.8|760221.8|762186.5|760186.5|762244.1|760244.1|762185.4|760185.4|30
1645120480000|2022-02-17 17:54:40|762189.4|760189.4|762191.5|760191.5|762202.3|760202.3|762159.1|760159.1|20
1645120490000|2022-02-17 17:54:50|762180.4|760180.4|762166.2|760166.2|762197.2|760197.2|762162.2|760162.2|25
1645120500000|2022-02-17 17:55:00|762166.1|760166.1|761626.5|760626.5|762170.3|760630.3|761626.5|760103.6|30
1645120510000|2022-02-17 17:55:10|762108.9|760108.9|761648.5|760648.5|762151.2|760658.9|761635.1|760108.9|28
1645120520000|2022-02-17 17:55:20|761649.9|760649.9|762137|760137|762154.5|760649.9|761610.1|760105.2|26
1645120530000|2022-02-17 17:55:30|762149.7|760149.7|762109.2|760109.2|762149.7|760611|761601.9|760088|32
1645120540000|2022-02-17 17:55:40|762116.4|760116.4|762147|760147|762156.9|760156.9|762113.2|760113.2|21
1645120550000|2022-02-17 17:55:50|761670.3|760670.3|762181.2|760181.2|762182.6|760691.8|761650.7|760152.9|20
1645120560000|2022-02-17 17:56:00|762185.1|760185.1|762164.7|760164.7|762188.6|760188.6|762159|760159|21
1645120570000|2022-02-17 17:56:10|762160.1|760160.1|762132.1|760132.1|762163.3|760163.3|762066.1|760066.1|33
1645120580000|2022-02-17 17:56:20|762125.6|760125.6|761663.4|760663.4|762178.1|760663.4|761663.4|760107.4|30
1645120590000|2022-02-17 17:56:30|761662.8|760662.8|762115.9|760115.9|762138.8|760665.9|761631.6|760109.3|29
1645120600000|2022-02-17 17:56:40|762118.7|760118.7|762122.1|760122.1|762130.9|760130.9|762069.2|760069.2|30
1645120610000|2022-02-17 17:56:50|762117.8|760117.8|762249.8|760249.8|762253.9|760655.1|761637.8|760100.5|27
1645120620000|2022-02-17 17:57:00|761765.5|760765.5|762267.5|760267.5|762284.2|760792|761756.2|760256.3|28
1645120630000|2022-02-17 17:57:10|762267|760267|761755.3|760755.3|762272.8|760755.3|761722|760226.7|24
1645120640000|2022-02-17 17:57:20|761755.9|760755.9|762222.4|760222.4|762266.6|760765.8|761753.3|760206.7|25
1645120650000|2022-02-17 17:57:30|762221.7|760221.7|762264.7|760264.7|762282.7|760767.8|761739.7|760221.7|27
1645120660000|2022-02-17 17:57:40|762267.8|760267.8|761789|760789|762329|760827.5|761789|760248.6|17
1645120670000|2022-02-17 17:57:50|761788.7|760788.7|761814.8|760814.8|762314.7|760814.8|761775.2|760284.1|26
1645120680000|2022-02-17 17:58:00|761806.4|760806.4|761758.1|760758.1|761829.1|760829.1|761756|760756|22
1645120690000|2022-02-17 17:58:10|761752.1|760752.1|761776.9|760776.9|761782.8|760782.8|761749.4|760749.4|21
1645120700000|2022-02-17 17:58:20|761781.8|760781.8|762186.2|760186.2|762187.5|760781.8|761683.5|760155|24
1645120710000|2022-02-17 17:58:30|762183.1|760183.1|762224.5|760224.5|762224.5|760224.5|762174|760174|29
1645120720000|2022-02-17 17:58:40|762225.6|760225.6|761779|760779|762250|760781.9|761749.9|760214|21
1645120730000|2022-02-17 17:58:50|762197.9|760197.9|762259.8|760259.8|762264.2|760762.8|761701.4|760197.9|21
1645167660000|2022-02-18 07:01:00|760689.3|758689.3|759876|757876|760766.8|758766.8|759776.6|757776.6|41
1645167670000|2022-02-18 07:01:10|759947|757947|759755.2|757755.2|759998.1|757998.1|759590.1|757590.1|40
1645167680000|2022-02-18 07:01:20|759760.9|757760.9|759915.8|757915.8|759959.6|757959.6|759610.3|757610.3|40
1645167690000|2022-02-18 07:01:30|759921.2|757921.2|760024.5|758024.5|760024.5|758024.5|759837.6|757837.6|40
1645167700000|2022-02-18 07:01:40|760035.7|758035.7|760073.9|758073.9|760150.6|758150.6|759987.1|757987.1|39
1645167710000|2022-02-18 07:01:50|760095|758095|760054.3|758054.3|760129.8|758129.8|760003.6|758003.6|40
1645167720000|2022-02-18 07:02:00|760069.4|758069.4|759804.5|757804.5|760108.9|758108.9|759779.1|757779.1|40
1645167730000|2022-02-18 07:02:10|759807.2|757807.2|759502.7|757502.7|759860.9|757860.9|759328.1|757328.1|39
1645167740000|2022-02-18 07:02:20|759493.8|757493.8|759694.3|757694.3|759695.4|757695.4|759425.3|757425.3|40
1645167750000|2022-02-18 07:02:30|759684.1|757684.1|759801.2|757801.2|759807.9|757807.9|759630.3|757630.3|40
1645167760000|2022-02-18 07:02:40|759694.3|757694.3|759941|757941|759947.3|757947.3|759394.1|757394.1|37
1645167770000|2022-02-18 07:02:50|759926.3|757926.3|759794.9|757794.9|759926.3|757926.3|759772.1|757772.1|39
1645167780000|2022-02-18 07:03:00|759890.7|757890.7|759919.5|757919.5|759946.3|757946.3|759768.1|757768.1|39
1645167790000|2022-02-18 07:03:10|759922.6|757922.6|759685.6|757685.6|759922.6|757922.6|759684.7|757684.7|37
1645167800000|2022-02-18 07:03:20|759673.6|757673.6|759400.2|757400.2|759701.9|757701.9|759398.5|757398.5|38
1645167810000|2022-02-18 07:03:30|759391|757391|759382.3|757382.3|759474|757474|759382.3|757382.3|39
1645167820000|2022-02-18 07:03:40|759403.1|757403.1|759307.1|757307.1|759451.2|757451.2|759307.1|757307.1|38
1645167830000|2022-02-18 07:03:50|759217.6|757217.6|759020.2|757020.2|759217.6|757217.6|758973.8|756973.8|40
1645167840000|2022-02-18 07:04:00|759002.8|757002.8|758894.9|756894.9|759014.2|757014.2|758828.9|756828.9|38
1645167850000|2022-02-18 07:04:10|758884.4|756884.4|758812.7|756812.7|759178.2|757567.8|758567.8|756812.7|40
1645167860000|2022-02-18 07:04:20|758833.3|756833.3|758535.3|757535.3|759006|757535.3|758529.1|756829.4|38
1645167870000|2022-02-18 07:04:30|758508.1|757508.1|759078.1|757078.1|759078.1|757628.5|758487.2|757010.3|38
1645167880000|2022-02-18 07:04:40|759058.6|757058.6|759273.9|757273.9|759286.8|757710.6|758690|757058.6|40
1645167890000|2022-02-18 07:04:50|758729.3|757729.3|759221.4|757221.4|759492|757859.8|758729.3|757192.9|40
1645167900000|2022-02-18 07:05:00|759186.1|757186.1|758693.4|757693.4|759328.8|757725.1|758670.1|757079.2|40
1645167910000|2022-02-18 07:05:10|758672.8|757672.8|759249.7|757249.7|759275.6|757777.1|758672.8|757191.1|39
1645167920000|2022-02-18 07:05:20|759299.2|757299.2|758895.5|757895.5|759479.3|757904|758740.6|757230.2|37
1645167930000|2022-02-18 07:05:30|758882.4|757882.4|759004.5|758004.5|759597.4|758036.9|758871.9|757472.4|39
1645167940000|2022-02-18 07:05:40|759021.1|758021.1|758950.3|757950.3|759527|758021.1|758949.5|757463.1|39
1645167950000|2022-02-18 07:05:50|758966.8|757966.8|758980.2|756980.2|759114|757987.5|758471.6|756964.8|39
1645167960000|2022-02-18 07:06:00|759016.8|757016.8|758978.7|756978.7|759054|757495.3|758452.3|756934.8|39
1645167970000|2022-02-18 07:06:10|758939.9|756939.9|758584.2|757584.2|759142.1|757619.7|758426.4|756931.7|39
1645167980000|2022-02-18 07:06:20|758576.4|757576.4|758662.8|757662.8|759179.2|757662.8|758543.4|757038.8|37
1645167990000|2022-02-18 07:06:30|758648.8|757648.8|758650.5|757650.5|759204.7|757665.3|758640.6|757142.6|37
1645168000000|2022-02-18 07:06:40|758649.3|757649.3|758657.4|757657.4|759133.1|757674.8|758618.7|757105.8|34
1645168010000|2022-02-18 07:06:50|758622.8|757622.8|758669.8|757669.8|759205.3|757683.9|758612|757154.8|39
1645168020000|2022-02-18 07:07:00|758655|757655|758537.5|757537.5|758661|757661|758537.5|757537.5|36
1645168030000|2022-02-18 07:07:10|758559|757559|758640.2|757640.2|759152.4|757662.1|758512.1|757042.2|38
1645168040000|2022-02-18 07:07:20|758643.9|757643.9|758733.6|757733.6|758738.6|757738.6|758643.9|757643.9|36
1645168050000|2022-02-18 07:07:30|758735.3|757735.3|758739|757739|758797.9|757797.9|758735.3|757735.3|33
1645168060000|2022-02-18 07:07:40|758746.3|757746.3|758948.2|757948.2|759470|758034.8|758744.9|757457.7|37
1645168070000|2022-02-18 07:07:50|758943.4|757943.4|758870.4|757870.4|759488.3|757973|758868.7|757433.5|35
1645168080000|2022-02-18 07:08:00|758889.9|757889.9|758812.9|757812.9|758891.5|757891.5|758798.8|757798.8|39
1645168090000|2022-02-18 07:08:10|758803.4|757803.4|758851.3|757851.3|759423.1|757985.1|758803.4|757423.1|37
1645168100000|2022-02-18 07:08:20|758853.7|757853.7|758981.9|757981.9|759481.4|758020|758809.8|757430.5|35
1645168110000|2022-02-18 07:08:30|759001.3|758001.3|758800.6|757800.6|759453.1|758006.6|758773.4|757363|38
1645168120000|2022-02-18 07:08:40|758784.9|757784.9|758803.5|757803.5|759367.1|757867.9|758768.9|757311.3|38
1645168130000|2022-02-18 07:08:50|758798.3|757798.3|758979.2|757979.2|759495.4|758005.2|758781.9|757311|38
1645168140000|2022-02-18 07:09:00|758962.3|757962.3|758859|757859|759417.9|757962.3|758854|757389.4|33
1645168150000|2022-02-18 07:09:10|758855.1|757855.1|758864|757864|759406.8|757868.5|758819.8|757347.6|33
1645168160000|2022-02-18 07:09:20|758856.2|757856.2|759011.9|758011.9|759484.6|758022.2|758853.1|757316.4|39
1645168170000|2022-02-18 07:09:30|759005.8|758005.8|759469.7|757469.7|759494.2|758015.2|758875|757416.8|37
1645168180000|2022-02-18 07:09:40|759499.9|757499.9|759503.3|757503.3|759537.7|758041.2|758940.3|757434.7|38
1645168190000|2022-02-18 07:09:50|759023.6|758023.6|759200.8|758200.8|759682|758200.8|759023.4|757523.9|38
1645168200000|2022-02-18 07:10:00|759712|757712|759785.7|757785.7|759798.7|758208.4|759083.7|757590.7|39
1645168210000|2022-02-18 07:10:10|759784.5|757784.5|759670.7|757670.7|759784.5|758265.1|759242.8|757670.7|38
1645168220000|2022-02-18 07:10:20|759603|757603|759746.2|757746.2|759782.3|758261.1|759237.9|757603|39
1645168230000|2022-02-18 07:10:30|759738.4|757738.4|759314.4|758314.4|759841.8|758324.8|759232.2|757727.3|32
1645168240000|2022-02-18 07:10:40|759315.6|758315.6|759799.5|757799.5|759820|758315.9|759279.1|757785|37
1645168250000|2022-02-18 07:10:50|759297.2|758297.2|759266.1|758266.1|759788.7|758297.2|759222.2|757604.2|37
1645168260000|2022-02-18 07:11:00|759674.4|757674.4|759634.6|757634.6|759674.4|758212.6|759182.6|757577.1|38
1645168270000|2022-02-18 07:11:10|759630.8|757630.8|759478|757478|759630.8|757994.9|758993.3|757471.5|38
1645168280000|2022-02-18 07:11:20|759469.3|757469.3|759364.5|757364.5|759496.4|757958.4|758943.6|757364.5|38
1645168290000|2022-02-18 07:11:30|759378|757378|758916.2|757916.2|759415|757925.3|758815.3|757305|38
1645168300000|2022-02-18 07:11:40|758909.9|757909.9|759419.1|757419.1|759496|757918|758909.9|757414|34
1645168310000|2022-02-18 07:11:50|759419.5|757419.5|759419|757419|759442.5|757442.5|759414.7|757414.7|35
1645168320000|2022-02-18 07:12:00|759409.4|757409.4|759547.9|757547.9|759602.7|757602.7|759399.7|757399.7|39
1645168330000|2022-02-18 07:12:10|759557.8|757557.8|759776.1|757776.1|759790.6|757790.6|759550|757550|40
1645168340000|2022-02-18 07:12:20|759751.4|757751.4|759590.2|757590.2|759751.4|757751.4|759590.2|757590.2|36
1645168350000|2022-02-18 07:12:30|759592.6|757592.6|759598.4|757598.4|759616.7|757616.7|759576.8|757576.8|36
1645168360000|2022-02-18 07:12:40|759588.2|757588.2|759630.3|757630.3|759682.4|758176.3|759093.8|757587.6|37
1645168370000|2022-02-18 07:12:50|759635.2|757635.2|759658.5|757658.5|759671.8|757671.8|759622.4|757622.4|34
1645168380000|2022-02-18 07:13:00|759654.3|757654.3|759620.2|757620.2|759680.6|758183.6|759171.1|757611.8|33
1645168390000|2022-02-18 07:13:10|759618.1|757618.1|759462.1|757462.1|759618.1|758099.6|758993.2|757455.9|36
1645168400000|2022-02-18 07:13:20|759457.6|757457.6|758949.8|757949.8|759465.5|757974.6|758949.6|757440.8|38
1645168410000|2022-02-18 07:13:30|758952.7|757952.7|758980|757980|759465.5|757999.6|758940|757437.8|37
1645168420000|2022-02-18 07:13:40|759476.9|757476.9|759005.1|758005.1|759508.2|758005.1|758943.4|757456.2|36
1645168430000|2022-02-18 07:13:50|759007.3|758007.3|758996.8|757996.8|759505.4|758017.7|758967.4|757470.9|34
1645168440000|2022-02-18 07:14:00|759006.6|758006.6|759444.2|757444.2|759470.5|758006.6|758934.9|757438.6|40
1645168450000|2022-02-18 07:14:10|759461.2|757461.2|759436.5|757436.5|759469.6|757948.5|758892.9|757393|35
1645168460000|2022-02-18 07:14:20|758905.2|757905.2|759393.6|757393.6|759400.5|757914.9|758896|757393.6|34
1645168470000|2022-02-18 07:14:30|758911.6|757911.6|758908.4|757908.4|759434.3|757918.2|758903.2|757404.6|34
1645168480000|2022-02-18 07:14:40|758905.9|757905.9|758818.5|757818.5|759423.8|757916.1|758809.1|757320.6|33
1645168490000|2022-02-18 07:14:50|758811.9|757811.9|759264.8|757264.8|759285.2|757815.8|758600.6|757131.7|34
1645168500000|2022-02-18 07:15:00|759262.8|757262.8|759224.8|757224.8|759262.8|757758.6|758663.3|757170.2|39
1645168510000|2022-02-18 07:15:10|759224.1|757224.1|759043|757043|759229.7|757708|758536.1|757039.3|39
1645168520000|2022-02-18 07:15:20|759042.5|757042.5|758521.1|757521.1|759042.5|757540.4|758520|757042.5|29
1645168530000|2022-02-18 07:15:30|758521.4|757521.4|758539.9|757539.9|759037.8|757561.6|758521.4|757008.6|32
1645168540000|2022-02-18 07:15:40|758540.4|757540.4|758557.5|757557.5|759088.7|757592.3|758534.6|757025.4|37
1645168550000|2022-02-18 07:15:50|758556.7|757556.7|758644.2|757644.2|759142.6|757644.2|758553.4|757097.5|39
1645168560000|2022-02-18 07:16:00|758635.9|757635.9|758599.9|757599.9|759111.3|757635.9|758576.5|757066|36
1645168570000|2022-02-18 07:16:10|758597.4|757597.4|758452.9|757452.9|758997|757598|758452.9|756965.9|36
1645168580000|2022-02-18 07:16:20|758458.6|757458.6|758688.3|756688.3|758928.1|757458.6|758290.7|756675.6|40
1645168590000|2022-02-18 07:16:30|758689.7|756689.7|758272.7|757272.7|758740.4|757281.2|758195.5|756676|40
1645168600000|2022-02-18 07:16:40|758259.8|757259.8|758813.5|756813.5|758893|757351.6|758259.8|756792|39
1645168610000|2022-02-18 07:16:50|758804.8|756804.8|758912.1|756912.1|758951.3|757426.6|758380|756804.8|37
1645168620000|2022-02-18 07:17:00|758389.9|757389.9|758437.7|757437.7|758874.3|757446|758371.3|756817.6|34
1645168630000|2022-02-18 07:17:10|758435.5|757435.5|758527.5|757527.5|759155.6|757609.8|758430.1|757040.6|36
1645168640000|2022-02-18 07:17:20|758496.6|757496.6|758909.9|756909.9|759059.8|757554|758470|756836.8|40
1645168650000|2022-02-18 07:17:30|758401.2|757401.2|758851|756851|758956.8|757407.5|758340.3|756836.1|40
1645168660000|2022-02-18 07:17:40|758332.8|757332.8|758335.9|757335.9|758868.7|757344.6|758291.6|756808.1|35
1645168670000|2022-02-18 07:17:50|758830.7|756830.7|758941.3|756941.3|758964.8|757386.3|758376.5|756830.7|39
1645168680000|2022-02-18 07:18:00|758943.8|756943.8|758428.5|757428.5|758948.7|757448.5|758410.4|756905.3|39
1645168690000|2022-02-18 07:18:10|758435.1|757435.1|758956.6|756956.6|758967.3|757481.6|758430|756927.2|37
1645168700000|2022-02-18 07:18:20|758960|756960|758470.1|757470.1|758986.8|757493.6|758438.7|756936.5|35
1645168710000|2022-02-18 07:18:30|758469.2|757469.2|758910.9|756910.9|759021.4|757514.9|758451.1|756909.1|39
1645168720000|2022-02-18 07:18:40|758901.2|756901.2|758877.3|756877.3|758912.3|757390.9|758340.1|756847.5|33
1645168730000|2022-02-18 07:18:50|758375.9|757375.9|758483.1|757483.1|759036.4|757564.9|758366.9|756966.5|38
1645168740000|2022-02-18 07:19:00|758484.1|757484.1|758359|757359|758934.2|757484.1|758359|756840|37
1645168750000|2022-02-18 07:19:10|758355.6|757355.6|758900.2|756900.2|758914.3|757411.4|758324.9|756852.3|36
1645168760000|2022-02-18 07:19:20|758900.4|756900.4|758471|757471|758969.2|757471|758452.7|756900.4|34
1645168770000|2022-02-18 07:19:30|758944.7|756944.7|758995|756995|759015.1|757529.1|758474.5|756944.7|38
1645168780000|2022-02-18 07:19:40|759004.5|757004.5|758542|757542|759081.4|757599.1|758490.1|756990.6|38
1645168790000|2022-02-18 07:19:50|758507.7|757507.7|758601.9|757601.9|759156.8|757629.7|758470.8|756973|38
1645168800000|2022-02-18 07:20:00|759056.4|757056.4|759026|757026|759090|757516.3|758426.5|756923.3|39
1645168810000|2022-02-18 07:20:10|759033.4|757033.4|758980.5|756980.5|759043.3|757538|758487.6|756965.9|36
1645168820000|2022-02-18 07:20:20|758978.7|756978.7|758827.1|756827.1|758980|757347.8|758320|756806.2|36
1645168830000|2022-02-18 07:20:30|758848.1|756848.1|758834.8|756834.8|758848.1|757343|758325.6|756804.4|39
1645168840000|2022-02-18 07:20:40|758842.8|756842.8|758886.1|756886.1|758887|757376.2|758348.8|756811.2|36
1645168850000|2022-02-18 07:20:50|758397|757397|758363.2|757363.2|758860.8|757397|758356.7|756843.3|35
1645168860000|2022-02-18 07:21:00|758363.3|757363.3|758851.7|756851.7|758851.7|757363.3|758319.1|756821.2|33
1645168870000|2022-02-18 07:21:10|758840.2|756840.2|758813|756813|758857.4|757357.8|758338.6|756813|33
1645168880000|2022-02-18 07:21:20|758792.6|756792.6|758183.1|757183.1|758812.4|757327.1|758165|756654|33
1645168890000|2022-02-18 07:21:30|758176.9|757176.9|758335.9|757335.9|758835|757347.2|758159.3|756675.5|37
1645168900000|2022-02-18 07:21:40|758345.1|757345.1|758269.6|757269.6|758850.6|757345.1|758247.9|756727.1|38
1645168910000|2022-02-18 07:21:50|758266.4|757266.4|758228.8|757228.8|758731.6|757266.4|758127.3|756655.5|32
1645168920000|2022-02-18 07:22:00|758229.3|757229.3|758834.3|756834.3|758834.3|757358.9|758196.4|756714.3|37
1645168930000|2022-02-18 07:22:10|758855.7|756855.7|758399.8|756399.8|758855.7|757065.9|758043.5|756341.3|39
1645168940000|2022-02-18 07:22:20|758376.5|756376.5|758368.5|756368.5|758377.6|756875.3|757866.9|756294.7|39
1645168950000|2022-02-18 07:22:30|758371.5|756371.5|758317.5|756317.5|758373.6|756373.6|758295|756295|37
1645168960000|2022-02-18 07:22:40|758312|756312|758357.9|756357.9|758442.2|756853.8|757842.5|756312|37
1645168970000|2022-02-18 07:22:50|758379|756379|758356.8|756356.8|758379|756882.3|757848.4|756292.8|36
1645168980000|2022-02-18 07:23:00|758350.9|756350.9|758376.2|756376.2|758381.2|756872.5|757740|756236.3|39
1645168990000|2022-02-18 07:23:10|758366.7|756366.7|758664.3|756664.3|758683.4|757191.7|757968.4|756365.3|35
1645169000000|2022-02-18 07:23:20|758649.1|756649.1|758167.3|757167.3|758664.3|757174.1|758133.7|756649.1|30
1645169010000|2022-02-18 07:23:30|758164.4|757164.4|758656.8|756656.8|758676.7|757164.4|758135.5|756646.8|32
1645169020000|2022-02-18 07:23:40|758660.8|756660.8|758131.7|757131.7|758672.6|757174.5|758118.8|756617.3|28
1645169030000|2022-02-18 07:23:50|758114.2|757114.2|758143.5|757143.5|758632.7|757149.4|758107|756592.6|31
1645169040000|2022-02-18 07:24:00|758621.2|756621.2|758119.7|757119.7|758625.1|757132.7|758114.2|756621.2|26
1645169050000|2022-02-18 07:24:10|758119.1|757119.1|758112.5|757112.5|758625.6|757142.8|758107.7|756609.1|30
1645169060000|2022-02-18 07:24:20|758119.9|757119.9|758624.2|756624.2|758625.3|757123.5|758098.8|756600.7|21
1645169070000|2022-02-18 07:24:30|758624.5|756624.5|758608.8|756608.8|758625.1|757089.8|758089.8|756590.9|22
1645169080000|2022-02-18 07:24:40|758626|756626|758088.3|757088.3|758627.4|757127.5|758088.3|756625|25
1645169090000|2022-02-18 07:24:50|758091.2|757091.2|758092.6|757092.6|758120.6|757120.6|758076|757076|29
1645169100000|2022-02-18 07:25:00|758091.6|757091.6|758123.3|757123.3|758123.3|757123.3|758060.5|757060.5|33
1645169110000|2022-02-18 07:25:10|758108.1|757108.1|758030.7|757030.7|758109.7|757109.7|758015.2|757015.2|33
1645169120000|2022-02-18 07:25:20|758031.6|757031.6|758037.1|757037.1|758086.6|757086.6|758016|757016|35
1645169130000|2022-02-18 07:25:30|758033|757033|758046.5|757046.5|758063.5|757063.5|758018.9|757018.9|33
1645169140000|2022-02-18 07:25:40|758046.8|757046.8|758094.8|757094.8|758111.4|757111.4|757925.3|756925.3|37
1645169150000|2022-02-18 07:25:50|758092.6|757092.6|758013.5|757013.5|758101.4|757101.4|758011|757011|34
1645169160000|2022-02-18 07:26:00|758014.9|757014.9|758093.3|757093.3|758154.8|757154.8|758009.1|757009.1|31
1645169170000|2022-02-18 07:26:10|758049.7|757049.7|757946.1|756946.1|758493.4|757059.6|757939.2|756493.4|35
1645169180000|2022-02-18 07:26:20|757943.5|756943.5|758034.2|757034.2|758040.9|757040.9|757933.6|756933.6|27
1645169190000|2022-02-18 07:26:30|758048.5|757048.5|758035.9|757035.9|758048.5|757048.5|758035.4|757035.4|32
1645169200000|2022-02-18 07:26:40|758034.9|757034.9|758027.8|757027.8|758045.4|757045.4|758011.1|757011.1|31
1645169210000|2022-02-18 07:26:50|758023|757023|758242|757242|758242|757242|757984.2|756984.2|37
1645169220000|2022-02-18 07:27:00|758224.6|757224.6|758126.8|757126.8|758224.6|757224.6|758117.7|757117.7|36
1645169230000|2022-02-18 07:27:10|758116.8|757116.8|758173.6|757173.6|758173.6|757173.6|758112.8|757112.8|37
1645169240000|2022-02-18 07:27:20|758183.6|757183.6|758149.3|757149.3|758678|757183.6|758128.8|756672.1|36
1645169250000|2022-02-18 07:27:30|758146.4|757146.4|758128.4|757128.4|758146.4|757146.4|758105.5|757105.5|30
1645169260000|2022-02-18 07:27:40|758129|757129|758243|757243|758243|757243|758127.4|757127.4|31
1645169270000|2022-02-18 07:27:50|758303.5|757303.5|758460.1|757460.1|758954.6|757504.2|758293.6|756954.6|35
1645169280000|2022-02-18 07:28:00|758404.5|757404.5|758470.5|757470.5|758496.7|757496.7|758403|757403|36
1645169290000|2022-02-18 07:28:10|758453.1|757453.1|758988.9|756988.9|758988.9|757501.3|758410.5|756939.1|34
1645169300000|2022-02-18 07:28:20|758990.4|756990.4|758455.8|757455.8|758996.2|757561.6|758441.7|756982.2|37
1645169310000|2022-02-18 07:28:30|758506.7|757506.7|758460.9|757460.9|758552.8|757552.8|758460.9|757460.9|36
1645169320000|2022-02-18 07:28:40|758471.2|757471.2|758405|757405|758471.2|757471.2|758399.9|757399.9|39
1645169330000|2022-02-18 07:28:50|758408.3|757408.3|758409.3|757409.3|758428.2|757428.2|758373.8|757373.8|32
1645169340000|2022-02-18 07:29:00|758414|757414|758378.5|757378.5|758416.3|757416.3|758374.5|757374.5|33
1645169350000|2022-02-18 07:29:10|758367.7|757367.7|758364.7|757364.7|758378.9|757378.9|758351.6|757351.6|34
1645169360000|2022-02-18 07:29:20|758427|757427|758461.9|757461.9|758529.3|757529.3|758427|757427|36
1645169370000|2022-02-18 07:29:30|758461.7|757461.7|758417.5|757417.5|758950.4|757469.2|758390.7|756892.1|35
1645169380000|2022-02-18 07:29:40|758411.5|757411.5|758584.9|757584.9|758584.9|757584.9|758407.1|757407.1|36
1645169390000|2022-02-18 07:29:50|758568.8|757568.8|758730.4|757730.4|758730.4|757730.4|758564.6|757564.6|33
1645169400000|2022-02-18 07:30:00|758721.1|757721.1|758809.4|757809.4|758838|757838|758721|757721|40
1645169410000|2022-02-18 07:30:10|758812|757812|758809.6|757809.6|758855.9|757855.9|758785.5|757785.5|40
1645169420000|2022-02-18 07:30:20|758797.5|757797.5|758735|757735|758833.5|757833.5|758735|757735|39
1645169430000|2022-02-18 07:30:30|758728.2|757728.2|758625.7|757625.7|758733.3|757733.3|758618.3|757618.3|31
1645169440000|2022-02-18 07:30:40|758620.5|757620.5|758677.7|757677.7|758677.7|757677.7|758620.5|757620.5|34
1645169450000|2022-02-18 07:30:50|758679.4|757679.4|758700.8|757700.8|758711.9|757711.9|758630.8|757630.8|35
1645169460000|2022-02-18 07:31:00|758684.5|757684.5|758659|757659|758688.9|757688.9|758622.6|757622.6|29
1645169470000|2022-02-18 07:31:10|758664.7|757664.7|758625|757625|758688.7|757688.7|758620|757620|33
1645169480000|2022-02-18 07:31:20|758643.2|757643.2|758623.4|757623.4|758643.2|757643.2|758608.4|757608.4|30
1645169490000|2022-02-18 07:31:30|758617.6|757617.6|758619.6|757619.6|758658.1|757658.1|758610.3|757610.3|34
1645169500000|2022-02-18 07:31:40|758622.4|757622.4|758693.4|757693.4|758734.3|757734.3|758621.4|757621.4|34
1645169510000|2022-02-18 07:31:50|758695.4|757695.4|758758.8|757758.8|758758.8|757758.8|758690.2|757690.2|35
1645169520000|2022-02-18 07:32:00|758727.4|757727.4|758760.8|757760.8|758765.3|757765.3|758726.4|757726.4|35
1645169530000|2022-02-18 07:32:10|758761.5|757761.5|758788.4|757788.4|758802.9|757802.9|758745.8|757745.8|36
1645169540000|2022-02-18 07:32:20|758790.7|757790.7|758767.3|757767.3|758812.3|757812.3|758759.4|757759.4|35
1645169550000|2022-02-18 07:32:30|758760|757760|758761|757761|758827.4|757827.4|758757.8|757757.8|34
1645169560000|2022-02-18 07:32:40|758771.6|757771.6|758769.3|757769.3|758772.3|757772.3|758739.7|757739.7|33
1645169570000|2022-02-18 07:32:50|758770.6|757770.6|758761.6|757761.6|758802.9|757802.9|758750.6|757750.6|35
1645169580000|2022-02-18 07:33:00|758760.4|757760.4|758739.5|757739.5|758766.7|757766.7|758705.1|757705.1|36
1645169590000|2022-02-18 07:33:10|758733.7|757733.7|758720.8|757720.8|759218.9|757752.3|758720.8|757218.9|31
1645169600000|2022-02-18 07:33:20|758732.1|757732.1|758655.7|757655.7|758732.1|757732.1|758655.7|757655.7|31
1645169610000|2022-02-18 07:33:30|758640.9|757640.9|758660.5|757660.5|758666.5|757666.5|758597|757597|40
1645169620000|2022-02-18 07:33:40|758658.4|757658.4|758698.1|757698.1|758730.1|757730.1|758640.2|757640.2|37
1645169630000|2022-02-18 07:33:50|758702.2|757702.2|758774.1|757774.1|758785.8|757785.8|758658.1|757658.1|33
1645169640000|2022-02-18 07:34:00|758764.6|757764.6|758761.8|757761.8|759260.7|757769.8|758752.9|757245.3|28
1645169650000|2022-02-18 07:34:10|758765.6|757765.6|758752.7|757752.7|758768.5|757768.5|758748|757748|26
1645169660000|2022-02-18 07:34:20|758756|757756|758741.3|757741.3|758766.8|757766.8|758741.3|757741.3|25
1645169670000|2022-02-18 07:34:30|758745.6|757745.6|758734.8|757734.8|758759.8|757759.8|758727.9|757727.9|32
1645169680000|2022-02-18 07:34:40|758742|757742|758740.9|757740.9|758772.3|757772.3|758738.5|757738.5|34
1645169690000|2022-02-18 07:34:50|758742.6|757742.6|758760.1|757760.1|758775.3|757775.3|758737.6|757737.6|30
1645169700000|2022-02-18 07:35:00|758760.5|757760.5|758675.6|757675.6|758760.5|757760.5|758675.6|757675.6|37
1645169710000|2022-02-18 07:35:10|758682.5|757682.5|758673.8|757673.8|758689|757689|758657.4|757657.4|33
1645169720000|2022-02-18 07:35:20|758672.8|757672.8|758729.5|757729.5|758815.2|757815.2|758671.6|757671.6|34
1645169730000|2022-02-18 07:35:30|758738.8|757738.8|758656|757656|758742.6|757742.6|758652.9|757652.9|34
1645169740000|2022-02-18 07:35:40|758651.4|757651.4|758577.4|757577.4|758662.3|757662.3|758555.8|757555.8|31
1645169750000|2022-02-18 07:35:50|758578|757578|758426|757426|758581.2|757581.2|758424.1|757424.1|33
1645169760000|2022-02-18 07:36:00|758422.7|757422.7|758450.7|757450.7|758913.8|757462.2|758386.1|756880.4|36
1645169770000|2022-02-18 07:36:10|758463|757463|758519.2|757519.2|759033.3|757590.6|758441.2|756997.2|38
1645169780000|2022-02-18 07:36:20|758508|757508|758512.5|757512.5|758544|757544|758508|757508|34
1645169790000|2022-02-18 07:36:30|758504.5|757504.5|758543.9|757543.9|758544.9|757544.9|758494.5|757494.5|34
1645169800000|2022-02-18 07:36:40|758519.5|757519.5|758949.9|756949.9|758949.9|757536.2|758444.5|756949.9|39
1645169810000|2022-02-18 07:36:50|758409|757409|758395|757395|758905.2|757440.1|758387.7|756905.2|37
1645169820000|2022-02-18 07:37:00|758410|757410|758759.3|756759.3|758778.5|757419.7|758253.4|756742.9|38
1645169830000|2022-02-18 07:37:10|758756.4|756756.4|758118.7|757118.7|758756.4|757260.7|758110.8|756756.4|39
1645169840000|2022-02-18 07:37:20|758125.2|757125.2|758201.2|757201.2|758629.8|757246.4|758094.8|756593.7|38
1645169850000|2022-02-18 07:37:30|758196.9|757196.9|758893.9|756893.9|758894.8|757448.3|758183.2|756893.5|36
1645169860000|2022-02-18 07:37:40|758924.1|756924.1|758183.6|757183.6|758924.1|757411.3|758177|756895.3|39
1645169870000|2022-02-18 07:37:50|758196.1|757196.1|758617.9|756617.9|758704.4|757214.5|758090.8|756617.9|37
1645169880000|2022-02-18 07:38:00|758595.5|756595.5|758060.9|757060.9|758595.5|757109|757995.2|756559|38
1645169890000|2022-02-18 07:38:10|758074.5|757074.5|758016.4|757016.4|758645.6|757088.7|758016.4|756526.8|38
1645169900000|2022-02-18 07:38:20|758487.6|756487.6|758176.9|757176.9|758586.2|757208.9|758000.7|756487.6|36
1645169910000|2022-02-18 07:38:30|758176.3|757176.3|758156|757156|758668.8|757228.9|758156|756650.9|33
1645169920000|2022-02-18 07:38:40|758176.5|757176.5|758312.4|757312.4|758332.8|757332.8|758159.4|757159.4|36
1645169930000|2022-02-18 07:38:50|758305.9|757305.9|758322.7|757322.7|758823.5|757337.3|758276.4|756823.5|37
1645169940000|2022-02-18 07:39:00|758309.5|757309.5|758300.7|757300.7|758353.9|757353.9|758278.9|757278.9|37
1645169950000|2022-02-18 07:39:10|758353.4|757353.4|758317.7|757317.7|758353.4|757353.4|758305.8|757305.8|32
1645169960000|2022-02-18 07:39:20|758300.5|757300.5|758328.5|757328.5|758342.5|757342.5|758294.8|757294.8|33
1645169970000|2022-02-18 07:39:30|758320.2|757320.2|758296.3|757296.3|758835.2|757330.5|758284.7|756812.3|37
1645169980000|2022-02-18 07:39:40|758295.1|757295.1|758262.5|757262.5|758304.6|757304.6|758262.5|757262.5|36
1645169990000|2022-02-18 07:39:50|758269|757269|758273.7|757273.7|758281.8|757281.8|758260.4|757260.4|38
1645170000000|2022-02-18 07:40:00|758272.6|757272.6|758264.4|757264.4|758273.5|757273.5|758228|757228|36
1645170010000|2022-02-18 07:40:10|758258.8|757258.8|758243.8|757243.8|758273.9|757273.9|758225.7|757225.7|36
1645170020000|2022-02-18 07:40:20|758243.2|757243.2|758234.9|757234.9|758251|757251|758207.8|757207.8|37
1645170030000|2022-02-18 07:40:30|758232.1|757232.1|758275.3|757275.3|758275.3|757275.3|758231.3|757231.3|33
1645170040000|2022-02-18 07:40:40|758253.5|757253.5|758369.1|757369.1|758369.7|757369.7|758253.5|757253.5|37
1645170050000|2022-02-18 07:40:50|758368|757368|758331.9|757331.9|758379.6|757379.6|758324|757324|36
1645170060000|2022-02-18 07:41:00|758336.1|757336.1|758342.4|757342.4|758383.8|757383.8|758318.2|757318.2|34
1645170070000|2022-02-18 07:41:10|758338.7|757338.7|758336.4|757336.4|758349.5|757349.5|758318.4|757318.4|37
1645170080000|2022-02-18 07:41:20|758335.9|757335.9|758375.1|757375.1|758386|757386|758319.2|757319.2|32
1645170090000|2022-02-18 07:41:30|758376.3|757376.3|758471.3|757471.3|758482|757482|758341.5|757341.5|36
1645170100000|2022-02-18 07:41:40|758472.6|757472.6|758383.2|757383.2|758485.8|757485.8|758383.2|757383.2|40
1645170110000|2022-02-18 07:41:50|758397.2|757397.2|758491.4|757491.4|758491.4|757491.4|758395.6|757395.6|37
1645170120000|2022-02-18 07:42:00|758489.7|757489.7|758441|757441|758562.7|757562.7|758415.7|757415.7|38
1645170130000|2022-02-18 07:42:10|758423.3|757423.3|758418.8|757418.8|758917.9|757430.1|758372|756906.6|38
1645170140000|2022-02-18 07:42:20|758403.4|757403.4|758384.6|757384.6|758423.4|757423.4|758377.7|757377.7|30
1645170150000|2022-02-18 07:42:30|758394.2|757394.2|758365|757365|758403.7|757403.7|758355.5|757355.5|36
1645170160000|2022-02-18 07:42:40|758366.6|757366.6|758283.6|757283.6|758375.2|757375.2|758283.6|757283.6|38
1645170170000|2022-02-18 07:42:50|758329.8|757329.8|758247.8|757247.8|758758.2|757342.6|758242.8|756749.1|39
1645170180000|2022-02-18 07:43:00|758235.2|757235.2|758265.8|757265.8|758279.1|757279.1|758223.8|757223.8|32
1645170190000|2022-02-18 07:43:10|758267.5|757267.5|758260.6|757260.6|758771.2|757277.3|758249|756765.3|34
1645170200000|2022-02-18 07:43:20|758251.9|757251.9|758227.7|757227.7|758251.9|757251.9|758201.4|757201.4|37
1645170210000|2022-02-18 07:43:30|758219.5|757219.5|758223.6|757223.6|758279.4|757279.4|758214.3|757214.3|31
1645170220000|2022-02-18 07:43:40|758219.3|757219.3|758211.4|757211.4|758237.1|757237.1|758201.4|757201.4|29
1645170230000|2022-02-18 07:43:50|758211.5|757211.5|758073.3|757073.3|758211.5|757211.5|758040.5|757040.5|38
1645170240000|2022-02-18 07:44:00|758075.1|757075.1|758718|756718|758763.5|757362.5|758020.5|756718|38
1645170250000|2022-02-18 07:44:10|758210.9|757210.9|758192.6|757192.6|758700.6|757217.1|758183.3|756687.2|37
1645170260000|2022-02-18 07:44:20|758218.5|757218.5|758214.8|757214.8|758773.9|757289.1|758183.7|756761.5|37
1645170270000|2022-02-18 07:44:30|758233.3|757233.3|758244.1|757244.1|758334.9|757334.9|758231|757231|39
1645170280000|2022-02-18 07:44:40|758242.4|757242.4|758323.7|757323.7|758867|757371.4|758237.9|756866.9|33
1645170290000|2022-02-18 07:44:50|758329.1|757329.1|758394.6|757394.6|758404.2|757404.2|758322.3|757322.3|34
1645170300000|2022-02-18 07:45:00|758394.5|757394.5|758357.8|757357.8|758457|757457|758353.5|757353.5|35
1645170310000|2022-02-18 07:45:10|758358.5|757358.5|758395.1|757395.1|758427.4|757427.4|758354.6|757354.6|35
1645170320000|2022-02-18 07:45:20|758395.2|757395.2|758332.7|757332.7|758395.2|757395.2|758332.7|757332.7|32
1645170330000|2022-02-18 07:45:30|758310|757310|758338.7|757338.7|758345.2|757345.2|758273.3|757273.3|36
1645170340000|2022-02-18 07:45:40|758311.8|757311.8|758277.4|757277.4|758336.8|757336.8|758269.5|757269.5|32
1645170350000|2022-02-18 07:45:50|758264.7|757264.7|758231.9|757231.9|758264.7|757264.7|758228.5|757228.5|35
1645170360000|2022-02-18 07:46:00|758230.4|757230.4|758166.1|757166.1|758241.4|757241.4|758150.7|757150.7|29
1645170370000|2022-02-18 07:46:10|758157.1|757157.1|758230.8|757230.8|758230.8|757230.8|758153.4|757153.4|33
1645170380000|2022-02-18 07:46:20|758209.1|757209.1|758201.4|757201.4|758214.2|757214.2|758158|757158|34
1645170390000|2022-02-18 07:46:30|758219.7|757219.7|758200.1|757200.1|758224.7|757224.7|758194.6|757194.6|25
1645170400000|2022-02-18 07:46:40|758196.1|757196.1|758206|757206|758215.7|757215.7|758181.6|757181.6|31
1645170410000|2022-02-18 07:46:50|758208.2|757208.2|758151.8|757151.8|758208.2|757208.2|758137.6|757137.6|28
1645170420000|2022-02-18 07:47:00|758156.3|757156.3|758092.7|757092.7|758156.3|757156.3|758069.9|757069.9|29
1645170430000|2022-02-18 07:47:10|758084.4|757084.4|758143|757143|758186.5|757186.5|758081.5|757081.5|31
1645170440000|2022-02-18 07:47:20|758145.5|757145.5|758166.4|757166.4|758196.5|757196.5|758121.9|757121.9|31
1645170450000|2022-02-18 07:47:30|758155.3|757155.3|758173.8|757173.8|758195.7|757195.7|758118.8|757118.8|33
1645170460000|2022-02-18 07:47:40|758180.3|757180.3|758270.8|757270.8|758276.4|757276.4|758169.4|757169.4|27
1645170470000|2022-02-18 07:47:50|758253.5|757253.5|758240.1|757240.1|758253.5|757253.5|758226.3|757226.3|24
1645170480000|2022-02-18 07:48:00|758237.3|757237.3|758156.8|757156.8|758237.3|757237.3|758139.5|757139.5|27
1645170490000|2022-02-18 07:48:10|758160.2|757160.2|758121.2|757121.2|758169.7|757169.7|758114.5|757114.5|29
1645170500000|2022-02-18 07:48:20|758117|757117|758179.5|757179.5|758183.3|757183.3|758087|757087|33
1645170510000|2022-02-18 07:48:30|758184|757184|758113.9|757113.9|758184|757184|758101.7|757101.7|31
1645170520000|2022-02-18 07:48:40|758111.5|757111.5|758151.1|757151.1|758158|757158|758108.4|757108.4|31
1645170530000|2022-02-18 07:48:50|758147.2|757147.2|758229.4|757229.4|758233.4|757233.4|758129.4|757129.4|30
1645170540000|2022-02-18 07:49:00|758229.3|757229.3|758160|757160|758229.3|757229.3|758134.7|757134.7|38
1645170550000|2022-02-18 07:49:10|758158|757158|758155.8|757155.8|758177|757177|758154.8|757154.8|27
1645170560000|2022-02-18 07:49:20|758154.6|757154.6|758268.7|757268.7|758272.3|757272.3|758153.8|757153.8|32
1645170570000|2022-02-18 07:49:30|758255.9|757255.9|758256|757256|758265.1|757265.1|758253|757253|30
1645170580000|2022-02-18 07:49:40|758258.5|757258.5|758250.6|757250.6|758259.8|757259.8|758246|757246|19
1645170590000|2022-02-18 07:49:50|758244|757244|758282.6|757282.6|758283.8|757283.8|758243.4|757243.4|31
1645170600000|2022-02-18 07:50:00|758278.7|757278.7|758260.6|757260.6|758299|757299|758251.2|757251.2|30
1645170610000|2022-02-18 07:50:10|758257.8|757257.8|758260.5|757260.5|758260.5|757260.5|758239.7|757239.7|30
1645170620000|2022-02-18 07:50:20|758245|757245|758262|757262|758738.1|757282.5|758236.4|756738.1|32
1645170630000|2022-02-18 07:50:30|758275.3|757275.3|758263.7|757263.7|758275.3|757275.3|758260.3|757260.3|28
1645170640000|2022-02-18 07:50:40|758269.1|757269.1|758280.8|757280.8|758295.1|757295.1|758232|757232|30
1645170650000|2022-02-18 07:50:50|758273.1|757273.1|758231.3|757231.3|758273.1|757273.1|758201.5|757201.5|32
1645170660000|2022-02-18 07:51:00|758232.5|757232.5|758201.1|757201.1|758693.9|757232.5|758185.9|756693.9|34
1645170670000|2022-02-18 07:51:10|758192|757192|758199.9|757199.9|758203.7|757203.7|758161.1|757161.1|34
1645170680000|2022-02-18 07:51:20|758199.6|757199.6|758136|757136|758232.3|757232.3|758130.5|757130.5|32
1645170690000|2022-02-18 07:51:30|758135.1|757135.1|758288.2|757288.2|758288.3|757288.3|758110.7|757110.7|32
1645170700000|2022-02-18 07:51:40|758278.8|757278.8|758288.3|757288.3|758317.6|757317.6|758274|757274|32
1645170710000|2022-02-18 07:51:50|758288.1|757288.1|758267.2|757267.2|758291.1|757291.1|758262.9|757262.9|28
1645170720000|2022-02-18 07:52:00|758263.2|757263.2|758262.7|757262.7|758274|757274|758225.1|757225.1|31
1645170730000|2022-02-18 07:52:10|758271.7|757271.7|758125|757125|758271.7|757271.7|758124|757124|33
1645170740000|2022-02-18 07:52:20|758123.9|757123.9|758126.9|757126.9|758135.5|757135.5|758117.9|757117.9|28
1645170750000|2022-02-18 07:52:30|758115.7|757115.7|758118.3|757118.3|758151|757151|758087.9|757087.9|34
1645170760000|2022-02-18 07:52:40|758127.5|757127.5|758165.9|757165.9|758669.8|757165.9|758110.1|756661.4|36
1645170770000|2022-02-18 07:52:50|758165.2|757165.2|758232.7|757232.7|758729.2|757243.3|758127.1|756665.5|35
1645170780000|2022-02-18 07:53:00|758230.2|757230.2|758215.4|757215.4|758745.8|757262.3|758214.5|756745.8|37
1645170790000|2022-02-18 07:53:10|758215.6|757215.6|758205.7|757205.7|758720.2|757222.1|758196.5|756699.1|30
1645170800000|2022-02-18 07:53:20|758199.3|757199.3|758301.1|757301.1|758310|757310|758195.6|757195.6|34
1645170810000|2022-02-18 07:53:30|758288|757288|758272.1|757272.1|758320.6|757320.6|758259.9|757259.9|38
1645170820000|2022-02-18 07:53:40|758269.1|757269.1|758273|757273|758774.7|757277.2|758258.4|756755.6|34
1645170830000|2022-02-18 07:53:50|758274.6|757274.6|758243.7|757243.7|758756.3|757279.4|758237.1|756756.3|34
1645170840000|2022-02-18 07:54:00|758248.6|757248.6|758236.3|757236.3|758248.6|757248.6|758227.8|757227.8|33
1645170850000|2022-02-18 07:54:10|758236.4|757236.4|758611.9|756611.9|758730.9|757236.4|758111.5|756610.5|33
1645170860000|2022-02-18 07:54:20|758618.9|756618.9|758052.5|757052.5|758618.9|757121.6|758051.2|756545.8|36
1645170870000|2022-02-18 07:54:30|758057.4|757057.4|758048.1|757048.1|758552.4|757061.3|758042.7|756544.5|32
1645170880000|2022-02-18 07:54:40|758043.4|757043.4|758018.8|757018.8|758510.3|757080|757957.6|756510.3|38
1645170890000|2022-02-18 07:54:50|758028.5|757028.5|758000.3|757000.3|758059.2|757059.2|758000.3|757000.3|36
1645170900000|2022-02-18 07:55:00|757990.7|756990.7|758010.6|757010.6|758018.2|757018.2|757985.6|756985.6|37
1645170910000|2022-02-18 07:55:10|757924.5|756924.5|757919.9|756919.9|758007.8|757007.8|757808.8|756808.8|37
1645170920000|2022-02-18 07:55:20|757902.4|756902.4|757987.4|756987.4|758455.3|756988.6|757879.4|756413.6|38
1645170930000|2022-02-18 07:55:30|757981.2|756981.2|757998.5|756998.5|758002.3|757002.3|757970.3|756970.3|35
1645170940000|2022-02-18 07:55:40|757985.2|756985.2|758582.4|756582.4|758587|757098.4|757985.2|756556.9|36
1645170950000|2022-02-18 07:55:50|758092.8|757092.8|758623.9|756623.9|758638.6|757165.9|758091|756583.5|35
1645170960000|2022-02-18 07:56:00|758111.6|757111.6|758528.4|756528.4|758620.4|757142.7|758022.1|756525.2|31
1645170970000|2022-02-18 07:56:10|758029.4|757029.4|758029.4|757029.4|758546.9|757038.6|758011.1|756521.3|33
1645170980000|2022-02-18 07:56:20|758527.9|756527.9|758028.8|757028.8|758527.9|757033.7|758006.9|756509.6|31
1645170990000|2022-02-18 07:56:30|758036.1|757036.1|758097.4|757097.4|758588.7|757099.9|758036.1|756562.9|35
1645171000000|2022-02-18 07:56:40|758088.4|757088.4|758103.5|757103.5|758592.6|757105.2|758073.3|756572.5|35
1645171010000|2022-02-18 07:56:50|758100.9|757100.9|757921.6|756921.6|758454.7|757103.1|757918.6|756454.7|37
1645171020000|2022-02-18 07:57:00|757925.6|756925.6|757797.5|756797.5|758335.2|756925.6|757797.5|756328.4|38
1645171030000|2022-02-18 07:57:10|757796.3|756796.3|757843.1|756843.1|758337.8|756863.6|757784.5|756306.3|35
1645171040000|2022-02-18 07:57:20|757837.6|756837.6|757813.9|756813.9|758268.9|756842.2|757770|756267.8|35
1645171050000|2022-02-18 07:57:30|757823.3|756823.3|757801|756801|757844.5|756844.5|757771.8|756771.8|36
1645171060000|2022-02-18 07:57:40|757802.4|756802.4|758393.5|756393.5|758419.5|756938.4|757798.6|756387.1|37
1645171070000|2022-02-18 07:57:50|757881.5|756881.5|758020.1|757020.1|758495.8|757020.1|757862.7|756374.3|35
1645171080000|2022-02-18 07:58:00|758011.3|757011.3|757977.8|756977.8|758506.9|757012|757974.4|756478.4|38
1645171090000|2022-02-18 07:58:10|757983.4|756983.4|757938.6|756938.6|758489|757000.1|757938.6|756459.2|33
1645171100000|2022-02-18 07:58:20|757907.8|756907.8|757890|756890|758414|756920.4|757890|756407.1|38
1645171110000|2022-02-18 07:58:30|757915|756915|757935.1|756935.1|758419|756935.1|757870.2|756379.3|37
1645171120000|2022-02-18 07:58:40|757904|756904|758430.8|756430.8|758430.8|756933.1|757896.9|756391|36
1645171130000|2022-02-18 07:58:50|757905|756905|757980.2|756980.2|757980.2|756980.2|757902|756902|36
1645171140000|2022-02-18 07:59:00|757995.9|756995.9|757977.6|756977.6|758492.2|757005.9|757974.1|756481.1|34
1645171150000|2022-02-18 07:59:10|757975.7|756975.7|758027.7|757027.7|758032.4|757032.4|757957.8|756957.8|35
1645171160000|2022-02-18 07:59:20|758024.1|757024.1|758079.5|757079.5|758086.3|757086.3|758020.2|757020.2|31
1645171170000|2022-02-18 07:59:30|758074.8|757074.8|758057.5|757057.5|758563.7|757078.3|758048.3|756555.7|31
1645171180000|2022-02-18 07:59:40|758050|757050|758082.3|757082.3|758084|757084|758015.9|757015.9|33
1645171190000|2022-02-18 07:59:50|758079.6|757079.6|758071.2|757071.2|758083|757083|758065.5|757065.5|31
1645171200000|2022-02-18 08:00:00|758059.7|757059.7|757901.9|756901.9|758059.7|757059.7|757901.9|756901.9|37
1645171210000|2022-02-18 08:00:10|757885.9|756885.9|757642.3|756642.3|757892.6|756892.6|757622.9|756622.9|39
1645171220000|2022-02-18 08:00:20|757644.3|756644.3|757651.6|756651.6|757692.9|756692.9|757630.8|756630.8|40
1645171230000|2022-02-18 08:00:30|757655.1|756655.1|757823.1|756823.1|757824|756824|757655.1|756655.1|40
1645171240000|2022-02-18 08:00:40|757785.4|756785.4|757537.4|756537.4|757787.8|756787.8|757487.3|756487.3|40
1645171250000|2022-02-18 08:00:50|757515.1|756515.1|757536.1|756536.1|757638.5|756638.5|757469.5|756469.5|40
1645171260000|2022-02-18 08:01:00|757441.7|756441.7|757499.9|756499.9|758037.6|756559|757413.4|756031.4|37
1645171270000|2022-02-18 08:01:10|757533.2|756533.2|757508.6|756508.6|757596.9|756596.9|757455.9|756455.9|40
1645171280000|2022-02-18 08:01:20|757521|756521|757466.1|756466.1|757568.2|756568.2|757462.7|756462.7|40
1645171290000|2022-02-18 08:01:30|757490.4|756490.4|757318.8|756318.8|757660.8|756660.8|757262|756262|39
1645171300000|2022-02-18 08:01:40|757320.6|756320.6|757144.9|756144.9|757610.9|756320.6|757095.6|755574.9|40
1645171310000|2022-02-18 08:01:50|757136.8|756136.8|757033.7|756033.7|757249.6|756249.6|757033.7|756033.7|40
1645171320000|2022-02-18 08:02:00|757034.9|756034.9|756987.5|755987.5|757034.9|756034.9|756885.4|755885.4|40
1645171330000|2022-02-18 08:02:10|756994.1|755994.1|757135.4|756135.4|757135.4|756135.4|756895.9|755895.9|38
1645171340000|2022-02-18 08:02:20|757160.4|756160.4|757271.4|756271.4|757273.4|756273.4|757130.4|756130.4|40
1645171350000|2022-02-18 08:02:30|757239.6|756239.6|757277.9|756277.9|757281.2|756281.2|757226.2|756226.2|40
1645171360000|2022-02-18 08:02:40|757292.9|756292.9|757214|756214|757293.3|756293.3|757214|756214|36
1645171370000|2022-02-18 08:02:50|757213.8|756213.8|757206.2|756206.2|757226.4|756226.4|757172.4|756172.4|35
1645171380000|2022-02-18 08:03:00|757223.8|756223.8|757148.7|756148.7|757237.2|756237.2|757133|756133|38
1645171390000|2022-02-18 08:03:10|757138.5|756138.5|756918.9|755918.9|757175.2|756175.2|756904.8|755904.8|38
1645171400000|2022-02-18 08:03:20|756925.3|755925.3|757103.1|756103.1|757145.2|756145.2|756899.4|755899.4|35
1645171410000|2022-02-18 08:03:30|757100.9|756100.9|757123.5|756123.5|757152.1|756152.1|757080.3|756080.3|36
1645171420000|2022-02-18 08:03:40|757116|756116|757233|756233|757263.7|756263.7|757116|756116|37
1645171430000|2022-02-18 08:03:50|757229.9|756229.9|757173.1|756173.1|757229.9|756229.9|757102.4|756102.4|38
1645171440000|2022-02-18 08:04:00|757191.4|756191.4|757243.8|756243.8|757271.4|756271.4|757170.1|756170.1|39
1645171450000|2022-02-18 08:04:10|757246.6|756246.6|757264.1|756264.1|757270.3|756270.3|757236.5|756236.5|32
1645171460000|2022-02-18 08:04:20|757293.8|756293.8|757319.4|756319.4|757346.9|756346.9|757268.2|756268.2|32
1645171470000|2022-02-18 08:04:30|757309.8|756309.8|757321.4|756321.4|757322.6|756322.6|757257.4|756257.4|36
1645171480000|2022-02-18 08:04:40|757324.5|756324.5|757228.8|756228.8|757332.1|756332.1|757207.5|756207.5|32
1645171490000|2022-02-18 08:04:50|757231.8|756231.8|757233.2|756233.2|757239.6|756239.6|757196.5|756196.5|33
1645171500000|2022-02-18 08:05:00|757235.1|756235.1|757313.9|756313.9|757321.1|756321.1|757167.1|756167.1|32
1645171510000|2022-02-18 08:05:10|757311.8|756311.8|757322.8|756322.8|757329.1|756329.1|757288.9|756288.9|29
1645171520000|2022-02-18 08:05:20|757324|756324|757332.9|756332.9|757332.9|756332.9|757308.3|756308.3|28
1645171530000|2022-02-18 08:05:30|757331.8|756331.8|757365|756365|757366.3|756366.3|757324.9|756324.9|36
1645171540000|2022-02-18 08:05:40|757361|756361|757357.6|756357.6|757361.4|756361.4|757320.3|756320.3|31
1645171550000|2022-02-18 08:05:50|757355.6|756355.6|757366.4|756366.4|757366.8|756366.8|757355.6|756355.6|32
1645171560000|2022-02-18 08:06:00|757374.6|756374.6|757374.2|756374.2|757409.6|756409.6|757349.7|756349.7|38
1645171570000|2022-02-18 08:06:10|757372.8|756372.8|757380|756380|757385.8|756385.8|757354.7|756354.7|37
1645171580000|2022-02-18 08:06:20|757378|756378|757343.3|756343.3|757402.5|756402.5|757343.1|756343.1|32
1645171590000|2022-02-18 08:06:30|757356.3|756356.3|757364.6|756364.6|757402.6|756402.6|757347.6|756347.6|36
1645171600000|2022-02-18 08:06:40|757366.5|756366.5|756943.3|755943.3|757374.7|756374.7|756846.6|755846.6|37
1645171610000|2022-02-18 08:06:50|756954.2|755954.2|757046.7|756046.7|757070.1|756070.1|756932.4|755932.4|36
1645171620000|2022-02-18 08:07:00|757012.6|756012.6|756968.4|755968.4|757012.6|756012.6|756934|755934|39
1645171630000|2022-02-18 08:07:10|756965|755965|756952.3|755952.3|756999.3|755999.3|756870.3|755870.3|38
1645171640000|2022-02-18 08:07:20|756939.1|755939.1|757019.5|756019.5|757019.5|756019.5|756889|755889|35
1645171650000|2022-02-18 08:07:30|757030.3|756030.3|756898.3|755898.3|757067.1|756067.1|756888.1|755888.1|36
1645171660000|2022-02-18 08:07:40|756900|755900|756973.9|755973.9|756979.6|755979.6|756883.4|755883.4|36
1645171670000|2022-02-18 08:07:50|756963.9|755963.9|757003.1|756003.1|757034.3|756034.3|756962.8|755962.8|34
1645171680000|2022-02-18 08:08:00|756970.9|755970.9|757012.1|756012.1|757014.7|756014.7|756970.9|755970.9|34
1645171690000|2022-02-18 08:08:10|757009.9|756009.9|757019.6|756019.6|757064.3|756064.3|756983|755983|37
1645171700000|2022-02-18 08:08:20|757020.4|756020.4|757082.5|756082.5|757117.6|756117.6|757004.3|756004.3|37
1645171710000|2022-02-18 08:08:30|757072.6|756072.6|757095.6|756095.6|757115.6|756115.6|757055.4|756055.4|37
1645171720000|2022-02-18 08:08:40|757088.1|756088.1|757067.5|756067.5|757088.1|756088.1|757031.8|756031.8|31
1645171730000|2022-02-18 08:08:50|757060.8|756060.8|757015.9|756015.9|757082|756082|757005.8|756005.8|31
1645171740000|2022-02-18 08:09:00|757004.6|756004.6|757012.5|756012.5|757063.5|756063.5|756977.9|755977.9|36
1645171750000|2022-02-18 08:09:10|757024.6|756024.6|757092.2|756092.2|757097.1|756097.1|756980.2|755980.2|37
1645171760000|2022-02-18 08:09:20|757105|756105|757065|756065|757122.9|756122.9|757063.3|756063.3|34
1645171770000|2022-02-18 08:09:30|757067.7|756067.7|757097.9|756097.9|757103.2|756103.2|757053.4|756053.4|29
1645171780000|2022-02-18 08:09:40|757075.3|756075.3|757067.6|756067.6|757075.3|756075.3|757047|756047|34
1645171790000|2022-02-18 08:09:50|757050.1|756050.1|757047.2|756047.2|757076.3|756076.3|757038.3|756038.3|35
1645171800000|2022-02-18 08:10:00|757052.1|756052.1|757052.9|756052.9|757069.6|756069.6|757031.2|756031.2|34
1645171810000|2022-02-18 08:10:10|757038.5|756038.5|757263.1|756263.1|757263.1|756263.1|756989.4|755989.4|33
1645171820000|2022-02-18 08:10:20|757275.7|756275.7|757195.2|756195.2|757275.7|756275.7|757195.2|756195.2|34
1645171830000|2022-02-18 08:10:30|757188.4|756188.4|757151.1|756151.1|757191.1|756191.1|757125|756125|36
1645171840000|2022-02-18 08:10:40|757148.6|756148.6|757324.2|756324.2|757349.6|756349.6|757148.6|756148.6|38
1645171850000|2022-02-18 08:10:50|757321.7|756321.7|757327.6|756327.6|757363.1|756363.1|757319.1|756319.1|37
1645171860000|2022-02-18 08:11:00|757297.7|756297.7|757371.2|756371.2|757382.5|756382.5|757297.7|756297.7|29
1645171870000|2022-02-18 08:11:10|757358.2|756358.2|757346.5|756346.5|757371.6|756371.6|757345.9|756345.9|29
1645171880000|2022-02-18 08:11:20|757343|756343|757487.3|756487.3|757487.3|756487.3|757247.2|756247.2|35
1645171890000|2022-02-18 08:11:30|757544.9|756544.9|757549.6|756549.6|757644.7|756644.7|757528.6|756528.6|38
1645171900000|2022-02-18 08:11:40|757535|756535|757662.6|756662.6|757669.5|756669.5|757516.6|756516.6|36
1645171910000|2022-02-18 08:11:50|757558.7|756558.7|757548.8|756548.8|757612.6|756612.6|757543.6|756543.6|38
1645171920000|2022-02-18 08:12:00|757565.3|756565.3|757511.2|756511.2|757593.2|756593.2|757487.3|756487.3|31
1645171930000|2022-02-18 08:12:10|757537.5|756537.5|757579.7|756579.7|757581.7|756581.7|757527.3|756527.3|35
1645171940000|2022-02-18 08:12:20|757544.6|756544.6|757553.4|756553.4|757590.3|756590.3|757524.4|756524.4|36
1645171950000|2022-02-18 08:12:30|757528.3|756528.3|757538|756538|757667.1|756667.1|757528.3|756528.3|36
1645171960000|2022-02-18 08:12:40|757562.6|756562.6|757546.3|756546.3|757601.8|756601.8|757513.9|756513.9|37
1645171970000|2022-02-18 08:12:50|757546.6|756546.6|757691.4|756691.4|757743.9|756743.9|757527.8|756527.8|38
1645171980000|2022-02-18 08:13:00|757688.3|756688.3|757623.9|756623.9|757688.3|756688.3|757623.3|756623.3|36
1645171990000|2022-02-18 08:13:10|757630.6|756630.6|757648.4|756648.4|757650.6|756650.6|757586.2|756586.2|35
1645172000000|2022-02-18 08:13:20|757617|756617|757595.8|756595.8|757661.4|756661.4|757595.8|756595.8|29
1645172010000|2022-02-18 08:13:30|757601.5|756601.5|757597.9|756597.9|757626.9|756626.9|757565.6|756565.6|37
1645172020000|2022-02-18 08:13:40|757607.1|756607.1|757474.5|756474.5|757607.1|756607.1|757460.6|756460.6|34
1645172030000|2022-02-18 08:13:50|757471.6|756471.6|757556.3|756556.3|757574.9|756574.9|757471.6|756471.6|33
1645172040000|2022-02-18 08:14:00|757562.3|756562.3|757554.3|756554.3|757577.3|756577.3|757539.1|756539.1|36
1645172050000|2022-02-18 08:14:10|757554.4|756554.4|757550.7|756550.7|757571.8|756571.8|757513.8|756513.8|32
1645172060000|2022-02-18 08:14:20|757547.2|756547.2|757675.6|756675.6|757738.8|756738.8|757535|756535|35
1645172070000|2022-02-18 08:14:30|757693.7|756693.7|757707.4|756707.4|757733.2|756733.2|757685.5|756685.5|33
1645172080000|2022-02-18 08:14:40|757723.7|756723.7|757611.5|756611.5|757730.9|756730.9|757591.6|756591.6|34
1645172090000|2022-02-18 08:14:50|757627.4|756627.4|757729.2|756729.2|757740.3|756740.3|757601.6|756601.6|36
1645172100000|2022-02-18 08:15:00|757737.8|756737.8|757792.2|756792.2|757848.1|756848.1|757729.3|756729.3|37
1645172110000|2022-02-18 08:15:10|757799.7|756799.7|757736.7|756736.7|757799.7|756799.7|757696.4|756696.4|38
1645172120000|2022-02-18 08:15:20|757723.4|756723.4|757755.8|756755.8|757771.1|756771.1|757723.4|756723.4|36
1645172130000|2022-02-18 08:15:30|757745.1|756745.1|757630.1|756630.1|757745.1|756745.1|757620.7|756620.7|36
1645172140000|2022-02-18 08:15:40|757599.6|756599.6|757605.3|756605.3|757691.4|756691.4|757599.6|756599.6|37
1645172150000|2022-02-18 08:15:50|757605.9|756605.9|757537.6|756537.6|757620.2|756620.2|757471.3|756471.3|37
1645172160000|2022-02-18 08:16:00|757503.3|756503.3|757518.7|756518.7|757537.3|756537.3|757501.4|756501.4|33
1645172170000|2022-02-18 08:16:10|757541.6|756541.6|757579.2|756579.2|757605.6|756605.6|757511.4|756511.4|33
1645172180000|2022-02-18 08:16:20|757594.8|756594.8|757625.7|756625.7|757648.1|756648.1|757569.1|756569.1|34
1645172190000|2022-02-18 08:16:30|757629.2|756629.2|757701.5|756701.5|757709.8|756709.8|757625.8|756625.8|30
1645172200000|2022-02-18 08:16:40|757687.4|756687.4|757676.2|756676.2|757699.2|756699.2|757638.4|756638.4|34
1645172210000|2022-02-18 08:16:50|757666|756666|757691.6|756691.6|757696.2|756696.2|757662.5|756662.5|31
1645172220000|2022-02-18 08:17:00|757674|756674|757695.5|756695.5|757732.3|756732.3|757664.5|756664.5|33
1645172230000|2022-02-18 08:17:10|757697.3|756697.3|757693.5|756693.5|757726.1|756726.1|757686.9|756686.9|34
1645172240000|2022-02-18 08:17:20|757683.2|756683.2|757708.5|756708.5|757709.9|756709.9|757661.7|756661.7|29
1645172250000|2022-02-18 08:17:30|757710.9|756710.9|757699.6|756699.6|757727.5|756727.5|757692.3|756692.3|29
1645172260000|2022-02-18 08:17:40|757718.2|756718.2|757637.7|756637.7|757721.3|756721.3|757630.5|756630.5|35
1645172270000|2022-02-18 08:17:50|757637.1|756637.1|757627.3|756627.3|757645.5|756645.5|757621.9|756621.9|25
1645172280000|2022-02-18 08:18:00|757621.1|756621.1|757637.1|756637.1|757643.3|756643.3|757604.2|756604.2|39
1645172290000|2022-02-18 08:18:10|757638.5|756638.5|757637.5|756637.5|757650|756650|757611.7|756611.7|32
1645172300000|2022-02-18 08:18:20|757637.2|756637.2|757657.5|756657.5|757672.3|756672.3|757558.9|756558.9|37
1645172310000|2022-02-18 08:18:30|757657|756657|757676.5|756676.5|757676.7|756676.7|757634.7|756634.7|31
1645172320000|2022-02-18 08:18:40|757674.4|756674.4|757671.7|756671.7|757683.5|756683.5|757645.1|756645.1|25
1645172330000|2022-02-18 08:18:50|757673.2|756673.2|757718.5|756718.5|757745.8|756745.8|757673.2|756673.2|38
1645172340000|2022-02-18 08:19:00|757704.2|756704.2|757693.4|756693.4|757706|756706|757673.4|756673.4|37
1645172350000|2022-02-18 08:19:10|757702.4|756702.4|757799.5|756799.5|757823.8|756823.8|757699.4|756699.4|32
1645172360000|2022-02-18 08:19:20|757805.1|756805.1|757802.2|756802.2|757824.2|756824.2|757741.7|756741.7|37
1645172370000|2022-02-18 08:19:30|757800.6|756800.6|757837.4|756837.4|757843|756843|757800.6|756800.6|34
1645172380000|2022-02-18 08:19:40|757836.5|756836.5|757774.6|756774.6|757847.8|756847.8|757753.9|756753.9|28
1645172390000|2022-02-18 08:19:50|757768.1|756768.1|757809.1|756809.1|757839.7|756839.7|757756.9|756756.9|34
1645172400000|2022-02-18 08:20:00|757758.8|756758.8|757821.5|756821.5|757834.3|756834.3|757758.8|756758.8|36
1645172410000|2022-02-18 08:20:10|757835.3|756835.3|757799.2|756799.2|757836.8|756836.8|757787.3|756787.3|29
1645172420000|2022-02-18 08:20:20|757800.3|756800.3|757752.8|756752.8|757800.3|756800.3|757701.6|756701.6|37
1645172430000|2022-02-18 08:20:30|757752.3|756752.3|757699.4|756699.4|757768.7|756768.7|757687.8|756687.8|32
1645172440000|2022-02-18 08:20:40|757702|756702|757721.7|756721.7|757740.3|756740.3|757696.1|756696.1|30
1645172450000|2022-02-18 08:20:50|757734.5|756734.5|757750.1|756750.1|757764.3|756764.3|757705.6|756705.6|36
1645172460000|2022-02-18 08:21:00|757734|756734|757751.6|756751.6|757762.6|756762.6|757707|756707|39
1645172470000|2022-02-18 08:21:10|757758.7|756758.7|757659.6|756659.6|757760.5|756760.5|757656.2|756656.2|37
1645172480000|2022-02-18 08:21:20|757655.9|756655.9|757644.4|756644.4|757675.3|756675.3|757634.5|756634.5|35
1645172490000|2022-02-18 08:21:30|757645.1|756645.1|757680.6|756680.6|757680.6|756680.6|757637.4|756637.4|30
1645172500000|2022-02-18 08:21:40|757683.3|756683.3|757846.5|756846.5|757846.5|756846.5|757678.9|756678.9|25
1645172510000|2022-02-18 08:21:50|757847.8|756847.8|757827.9|756827.9|757902.9|756902.9|757813|756813|35
1645172520000|2022-02-18 08:22:00|757832.5|756832.5|757822.1|756822.1|757838.2|756838.2|757796.2|756796.2|33
1645172530000|2022-02-18 08:22:10|757807.7|756807.7|757829.2|756829.2|757831|756831|757787.7|756787.7|35
1645172540000|2022-02-18 08:22:20|757829.4|756829.4|757956.9|756956.9|757973.7|756973.7|757824.5|756824.5|34
1645172550000|2022-02-18 08:22:30|757963.7|756963.7|757964.1|756964.1|757978.7|756978.7|757952.3|756952.3|27
1645172560000|2022-02-18 08:22:40|757964.4|756964.4|757748.2|756748.2|757986.7|756986.7|757724.5|756724.5|37
1645172570000|2022-02-18 08:22:50|757750.4|756750.4|757846.1|756846.1|757851.1|756851.1|757737|756737|28
1645172580000|2022-02-18 08:23:00|757854|756854|757948.8|756948.8|757984.9|756984.9|757849.5|756849.5|29
1645172590000|2022-02-18 08:23:10|757949.4|756949.4|757915.2|756915.2|757949.4|756949.4|757905.2|756905.2|36
1645172600000|2022-02-18 08:23:20|757917.5|756917.5|757932|756932|758029.5|757029.5|757910.5|756910.5|34
1645172610000|2022-02-18 08:23:30|757936.1|756936.1|757962.5|756962.5|757964|756964|757884.5|756884.5|37
1645172620000|2022-02-18 08:23:40|757959.8|756959.8|758012.4|757012.4|758048.9|757048.9|757939|756939|29
1645172630000|2022-02-18 08:23:50|758014.3|757014.3|758007.1|757007.1|758030.1|757030.1|757993.4|756993.4|35
1645172640000|2022-02-18 08:24:00|757993|756993|758022.2|757022.2|758022.2|757022.2|757982.6|756982.6|33
1645172650000|2022-02-18 08:24:10|758013.5|757013.5|758002.6|757002.6|758013.5|757013.5|757981.5|756981.5|30
1645172660000|2022-02-18 08:24:20|758000.2|757000.2|758023.9|757023.9|758033.5|757033.5|758000.2|757000.2|33
1645172670000|2022-02-18 08:24:30|758016.7|757016.7|758038.5|757038.5|758038.5|757038.5|758006.1|757006.1|29
1645172680000|2022-02-18 08:24:40|758035.5|757035.5|758053.1|757053.1|758065.7|757065.7|758033|757033|30
1645172690000|2022-02-18 08:24:50|758050|757050|758055.6|757055.6|758063.7|757063.7|758043.3|757043.3|33
1645172700000|2022-02-18 08:25:00|758071.1|757071.1|757913.9|756913.9|758071.4|757071.4|757913.9|756913.9|36
1645172710000|2022-02-18 08:25:10|757922.9|756922.9|757831.3|756831.3|757938.8|756938.8|757821|756821|34
1645172720000|2022-02-18 08:25:20|757840|756840|757754.7|756754.7|757851.7|756851.7|757751.8|756751.8|35
1645172730000|2022-02-18 08:25:30|757762.1|756762.1|757775.3|756775.3|757799.2|756799.2|757762.1|756762.1|34
1645172740000|2022-02-18 08:25:40|757769.8|756769.8|757768.3|756768.3|757781.4|756781.4|757682.7|756682.7|34
1645172750000|2022-02-18 08:25:50|757771|756771|757706.7|756706.7|757771|756771|757671.3|756671.3|33
1645172760000|2022-02-18 08:26:00|757722.9|756722.9|757671.2|756671.2|757726.3|756726.3|757671.2|756671.2|28
1645172770000|2022-02-18 08:26:10|757671.5|756671.5|757678.1|756678.1|757716.7|756716.7|757658.3|756658.3|31
1645172780000|2022-02-18 08:26:20|757676|756676|757651.7|756651.7|757680.9|756680.9|757648.5|756648.5|37
1645172790000|2022-02-18 08:26:30|757650.9|756650.9|757659.3|756659.3|757672.7|756672.7|757645.8|756645.8|31
1645172800000|2022-02-18 08:26:40|757664.5|756664.5|757657.8|756657.8|757671.2|756671.2|757637.2|756637.2|34
1645172810000|2022-02-18 08:26:50|757669|756669|757668.9|756668.9|757697.2|756697.2|757655.8|756655.8|29
1645172820000|2022-02-18 08:27:00|757650.7|756650.7|757675.1|756675.1|757685.3|756685.3|757625.3|756625.3|37
1645172830000|2022-02-18 08:27:10|757669|756669|757674.9|756674.9|757684.3|756684.3|757656.8|756656.8|33
1645172840000|2022-02-18 08:27:20|757666.3|756666.3|757672.4|756672.4|757684.5|756684.5|757642.8|756642.8|28
1645172850000|2022-02-18 08:27:30|757671.3|756671.3|757625.6|756625.6|757677.7|756677.7|757622.8|756622.8|30
1645172860000|2022-02-18 08:27:40|757632|756632|757632.2|756632.2|757658|756658|757632|756632|36
1645172870000|2022-02-18 08:27:50|757628.9|756628.9|757640.5|756640.5|757650.2|756650.2|757621.3|756621.3|30
1645172880000|2022-02-18 08:28:00|757639.7|756639.7|757607|756607|757660.4|756660.4|757600.8|756600.8|35
1645172890000|2022-02-18 08:28:10|757606.8|756606.8|757609.5|756609.5|757625|756625|757588.3|756588.3|28
1645172900000|2022-02-18 08:28:20|757648.7|756648.7|757627.2|756627.2|757648.7|756648.7|757603.6|756603.6|33
1645172910000|2022-02-18 08:28:30|757628.2|756628.2|757650|756650|757667.1|756667.1|757619.5|756619.5|31
1645172920000|2022-02-18 08:28:40|757639|756639|757637.9|756637.9|757657.5|756657.5|757629|756629|29
1645172930000|2022-02-18 08:28:50|757628.4|756628.4|757654.2|756654.2|757655.6|756655.6|757584.2|756584.2|30
1645172940000|2022-02-18 08:29:00|757640|756640|757632.2|756632.2|757649.9|756649.9|757626.7|756626.7|32
1645172950000|2022-02-18 08:29:10|757631.5|756631.5|757628.6|756628.6|757642.2|756642.2|757613.4|756613.4|31
1645172960000|2022-02-18 08:29:20|757628.8|756628.8|757825.6|756825.6|757848.2|756848.2|757628.8|756628.8|28
1645172970000|2022-02-18 08:29:30|757824.2|756824.2|757808.6|756808.6|757831.5|756831.5|757773|756773|40
1645172980000|2022-02-18 08:29:40|757810|756810|757774.4|756774.4|757820.2|756820.2|757772.4|756772.4|40
1645172990000|2022-02-18 08:29:50|757773.1|756773.1|757852.5|756852.5|757852.5|756852.5|757773.1|756773.1|38
1645173000000|2022-02-18 08:30:00|757834.5|756834.5|757841.2|756841.2|757841.9|756841.9|757785.2|756785.2|35
1645173010000|2022-02-18 08:30:10|757839.9|756839.9|757785.3|756785.3|758327.6|756841.7|757785.3|756327.6|31
1645173020000|2022-02-18 08:30:20|757785.9|756785.9|757856.1|756856.1|757858.4|756858.4|757764.9|756764.9|37
1645173030000|2022-02-18 08:30:30|757846.8|756846.8|757850.1|756850.1|757877.9|756877.9|757816.2|756816.2|38
1645173040000|2022-02-18 08:30:40|757852.1|756852.1|757787.4|756787.4|757853.4|756853.4|757787.4|756787.4|35
1645173050000|2022-02-18 08:30:50|757788.3|756788.3|757742.6|756742.6|757788.3|756788.3|757741.1|756741.1|30
1645173060000|2022-02-18 08:31:00|757741.7|756741.7|757737.5|756737.5|757753.6|756753.6|757734.7|756734.7|32
1645173070000|2022-02-18 08:31:10|757738.3|756738.3|757721.6|756721.6|757739.6|756739.6|757718.9|756718.9|31
1645173080000|2022-02-18 08:31:20|757722.8|756722.8|757702.3|756702.3|757722.8|756722.8|757685.1|756685.1|32
1645173090000|2022-02-18 08:31:30|757707.1|756707.1|757708.6|756708.6|757767.5|756767.5|757703.3|756703.3|35
1645173100000|2022-02-18 08:31:40|757718.1|756718.1|757720.7|756720.7|757729.5|756729.5|757706.5|756706.5|31
1645173110000|2022-02-18 08:31:50|757715.4|756715.4|757783.7|756783.7|757822.4|756822.4|757715.4|756715.4|22
1645173120000|2022-02-18 08:32:00|757780.6|756780.6|757792.6|756792.6|757799.2|756799.2|757778.9|756778.9|25
1645173130000|2022-02-18 08:32:10|757796.5|756796.5|757769.5|756769.5|757804|756804|757768.8|756768.8|27
1645173140000|2022-02-18 08:32:20|757775.1|756775.1|757755.7|756755.7|757776.4|756776.4|757730.9|756730.9|30
1645173150000|2022-02-18 08:32:30|757754.1|756754.1|757746.2|756746.2|757762.6|756762.6|757731.4|756731.4|23
1645173160000|2022-02-18 08:32:40|757736.9|756736.9|757719.9|756719.9|757746.8|756746.8|757718.5|756718.5|33
1645173170000|2022-02-18 08:32:50|757717.4|756717.4|757760.4|756760.4|757761.2|756761.2|757712.1|756712.1|30
1645173180000|2022-02-18 08:33:00|757738.7|756738.7|757740.4|756740.4|757762|756762|757730.1|756730.1|29
1645173190000|2022-02-18 08:33:10|757746.1|756746.1|757758.9|756758.9|757760|756760|757737.1|756737.1|32
1645173200000|2022-02-18 08:33:20|757746.3|756746.3|757752.6|756752.6|757754.3|756754.3|757744.8|756744.8|28
1645173210000|2022-02-18 08:33:30|757751.8|756751.8|757772.3|756772.3|757772.6|756772.6|757744.8|756744.8|31
1645173220000|2022-02-18 08:33:40|757770.7|756770.7|757756|756756|757770.7|756770.7|757708.5|756708.5|29
1645173230000|2022-02-18 08:33:50|757763.5|756763.5|757707.1|756707.1|757763.5|756763.5|757707.1|756707.1|33
1645173240000|2022-02-18 08:34:00|757706.4|756706.4|757762.5|756762.5|757762.5|756762.5|757706.4|756706.4|30
1645173250000|2022-02-18 08:34:10|757746.3|756746.3|757711.9|756711.9|757746.3|756746.3|757707.8|756707.8|30
1645173260000|2022-02-18 08:34:20|757715.9|756715.9|757688.2|756688.2|757715.9|756715.9|757686.6|756686.6|30
1645173270000|2022-02-18 08:34:30|757680.7|756680.7|757722.4|756722.4|757723.8|756723.8|757680.7|756680.7|32
1645173280000|2022-02-18 08:34:40|757732.9|756732.9|757720.9|756720.9|757738.7|756738.7|757701.7|756701.7|31
1645173290000|2022-02-18 08:34:50|757721.2|756721.2|757695.4|756695.4|757721.4|756721.4|757694.2|756694.2|25
1645173300000|2022-02-18 08:35:00|757695.3|756695.3|757653|756653|757716.6|756716.6|757645.7|756645.7|33
1645173310000|2022-02-18 08:35:10|757656.5|756656.5|757669.3|756669.3|757680.6|756680.6|757648.5|756648.5|31
1645173320000|2022-02-18 08:35:20|757664.6|756664.6|757627.3|756627.3|757668|756668|757627.3|756627.3|37
1645173330000|2022-02-18 08:35:30|757625.5|756625.5|757630|756630|757651.5|756651.5|757625.5|756625.5|32
1645173340000|2022-02-18 08:35:40|757639.5|756639.5|757647.1|756647.1|757675.3|756675.3|757622.3|756622.3|31
1645173350000|2022-02-18 08:35:50|757648|756648|757613.9|756613.9|757651|756651|757613.9|756613.9|26
1645173360000|2022-02-18 08:36:00|757612.4|756612.4|757640.7|756640.7|757653.4|756653.4|757612.4|756612.4|34
1645173370000|2022-02-18 08:36:10|757646.4|756646.4|757639.3|756639.3|757653.3|756653.3|757608.8|756608.8|33
1645173380000|2022-02-18 08:36:20|757635.6|756635.6|757621.3|756621.3|757650.8|756650.8|757618.3|756618.3|31
1645173390000|2022-02-18 08:36:30|757622.6|756622.6|757630.3|756630.3|757665.2|756665.2|757621.7|756621.7|34
1645173400000|2022-02-18 08:36:40|757630.1|756630.1|757617.8|756617.8|757651.4|756651.4|757616.1|756616.1|24
1645173410000|2022-02-18 08:36:50|757625|756625|757632.5|756632.5|757653.5|756653.5|757608.5|756608.5|30
1645173420000|2022-02-18 08:37:00|757641.1|756641.1|757639.3|756639.3|757646.6|756646.6|757613.6|756613.6|33
1645173430000|2022-02-18 08:37:10|757635.3|756635.3|757609|756609|757647.6|756647.6|757609|756609|31
1645173440000|2022-02-18 08:37:20|757596.3|756596.3|757673.8|756673.8|757685.3|756685.3|757596.3|756596.3|34
1645173450000|2022-02-18 08:37:30|757672.1|756672.1|757644.3|756644.3|757672.1|756672.1|757635.8|756635.8|27
1645173460000|2022-02-18 08:37:40|757644.7|756644.7|757624.7|756624.7|757655.8|756655.8|757621.2|756621.2|27
1645173470000|2022-02-18 08:37:50|757625.8|756625.8|757614.9|756614.9|757640.9|756640.9|757605.5|756605.5|29
1645173480000|2022-02-18 08:38:00|757609.8|756609.8|757618.5|756618.5|757621.8|756621.8|757599.5|756599.5|31
1645173490000|2022-02-18 08:38:10|757615|756615|757603.5|756603.5|757623|756623|757591.7|756591.7|31
1645173500000|2022-02-18 08:38:20|757600.4|756600.4|757400.7|756400.7|757603.3|756603.3|757358.7|756358.7|28
1645173510000|2022-02-18 08:38:30|757420.8|756420.8|757484.2|756484.2|757523.2|756523.2|757420.8|756420.8|34
1645173520000|2022-02-18 08:38:40|757487.2|756487.2|757624.1|756624.1|757640.9|756640.9|757485.3|756485.3|35
1645173530000|2022-02-18 08:38:50|757627.6|756627.6|757721|756721|757780.6|756780.6|757608.6|756608.6|39
1645173540000|2022-02-18 08:39:00|757721.9|756721.9|757709.3|756709.3|757778|756778|757702.4|756702.4|38
1645173550000|2022-02-18 08:39:10|757719.2|756719.2|757592|756592|757719.2|756719.2|757585.8|756585.8|37
1645173560000|2022-02-18 08:39:20|757612.6|756612.6|757595.8|756595.8|757618.4|756618.4|757587.2|756587.2|35
1645173570000|2022-02-18 08:39:30|757594.6|756594.6|757569.4|756569.4|757596.8|756596.8|757544.7|756544.7|35
1645173580000|2022-02-18 08:39:40|757566|756566|757710.9|756710.9|757710.9|756710.9|757540|756540|35
1645173590000|2022-02-18 08:39:50|757717.7|756717.7|757707.6|756707.6|757730.1|756730.1|757683.6|756683.6|32
1645173600000|2022-02-18 08:40:00|757710.7|756710.7|757744.2|756744.2|757776.4|756776.4|757699.4|756699.4|31
1645173610000|2022-02-18 08:40:10|757740.6|756740.6|757707.8|756707.8|757746.2|756746.2|757679.9|756679.9|37
1645173620000|2022-02-18 08:40:20|757698.6|756698.6|757718.2|756718.2|757718.2|756718.2|757636.7|756636.7|33
1645173630000|2022-02-18 08:40:30|757700.9|756700.9|757688.8|756688.8|757721.8|756721.8|757674.1|756674.1|29
1645173640000|2022-02-18 08:40:40|757682.9|756682.9|757695.6|756695.6|757702.9|756702.9|757680.4|756680.4|20
1645173650000|2022-02-18 08:40:50|757705.1|756705.1|757779.2|756779.2|757801.8|756801.8|757696.2|756696.2|30
1645173660000|2022-02-18 08:41:00|757788|756788|757767.3|756767.3|757809.9|756809.9|757742.8|756742.8|27
1645173670000|2022-02-18 08:41:10|757769.8|756769.8|757769.7|756769.7|757776.3|756776.3|757753.4|756753.4|18
1645173680000|2022-02-18 08:41:20|757770|756770|757737.5|756737.5|757773.2|756773.2|757734.8|756734.8|26
1645173690000|2022-02-18 08:41:30|757740.2|756740.2|757749.3|756749.3|757765.3|756765.3|757702.7|756702.7|34
1645173700000|2022-02-18 08:41:40|757729.3|756729.3|757757.3|756757.3|757772.3|756772.3|757729.3|756729.3|22
1645173710000|2022-02-18 08:41:50|757756.4|756756.4|757785.4|756785.4|757812.7|756812.7|757756.4|756756.4|23
1645173720000|2022-02-18 08:42:00|757787|756787|757765.7|756765.7|757790.1|756790.1|757722.9|756722.9|30
1645173730000|2022-02-18 08:42:10|757765.2|756765.2|757808|756808|757808|756808|757747.6|756747.6|30
1645173740000|2022-02-18 08:42:20|757805.7|756805.7|757849.2|756849.2|757930.8|756930.8|757781.1|756781.1|21
1645173750000|2022-02-18 08:42:30|757857|756857|757876.4|756876.4|757881|756881|757831.4|756831.4|35
1645173760000|2022-02-18 08:42:40|757869.4|756869.4|757882.5|756882.5|757892.3|756892.3|757851.4|756851.4|25
1645173770000|2022-02-18 08:42:50|757877.7|756877.7|757877|756877|757883.8|756883.8|757863.7|756863.7|26
1645173780000|2022-02-18 08:43:00|757876.8|756876.8|757832.3|756832.3|757876.8|756876.8|757793.6|756793.6|32
1645173790000|2022-02-18 08:43:10|757817.8|756817.8|757767.3|756767.3|757818.3|756818.3|757765.8|756765.8|30
1645173800000|2022-02-18 08:43:20|757770.5|756770.5|757765.2|756765.2|757784.4|756784.4|757745.8|756745.8|24
1645173810000|2022-02-18 08:43:30|757775.3|756775.3|757740.8|756740.8|757775.3|756775.3|757738.6|756738.6|31
1645173820000|2022-02-18 08:43:40|757747.7|756747.7|757769.1|756769.1|757769.1|756769.1|757744.8|756744.8|27
1645173830000|2022-02-18 08:43:50|757769.8|756769.8|757767.5|756767.5|757772.2|756772.2|757751.4|756751.4|24
1645173840000|2022-02-18 08:44:00|757758.4|756758.4|757749.6|756749.6|757781.1|756781.1|757739.2|756739.2|29
1645173850000|2022-02-18 08:44:10|757748.7|756748.7|757785.5|756785.5|757785.5|756785.5|757718.7|756718.7|32
1645173860000|2022-02-18 08:44:20|757761.6|756761.6|757774|756774|757798.3|756798.3|757733.1|756733.1|33
1645173870000|2022-02-18 08:44:30|757776.3|756776.3|757793.2|756793.2|757809.8|756809.8|757742.6|756742.6|27
1645173880000|2022-02-18 08:44:40|757798|756798|757850.4|756850.4|757850.4|756850.4|757784.4|756784.4|28
1645173890000|2022-02-18 08:44:50|757864.4|756864.4|757951.9|756951.9|757974.1|756974.1|757864.4|756864.4|36
1645173900000|2022-02-18 08:45:00|757938.9|756938.9|757912.6|756912.6|757968.9|756968.9|757910.5|756910.5|38
1645173910000|2022-02-18 08:45:10|757896.4|756896.4|757987.3|756987.3|757988.3|756988.3|757885.2|756885.2|32
1645173920000|2022-02-18 08:45:20|757982.5|756982.5|757945.1|756945.1|757982.5|756982.5|757935.5|756935.5|28
1645173930000|2022-02-18 08:45:30|757942.6|756942.6|758032.3|757032.3|758037.4|757037.4|757927.5|756927.5|25
1645173940000|2022-02-18 08:45:40|758033.9|757033.9|758023.3|757023.3|758050.2|757050.2|757997.2|756997.2|34
1645173950000|2022-02-18 08:45:50|758022.6|757022.6|758033.4|757033.4|758043.4|757043.4|758019.2|757019.2|30
1645173960000|2022-02-18 08:46:00|758031.4|757031.4|758256.7|757256.7|758256.7|757256.7|758025|757025|35
1645173970000|2022-02-18 08:46:10|758256.4|757256.4|758236.3|757236.3|758256.4|757256.4|758213.4|757213.4|34
1645173980000|2022-02-18 08:46:20|758236.6|757236.6|758258.7|757258.7|758258.7|757258.7|758232.7|757232.7|32
1645173990000|2022-02-18 08:46:30|758251.7|757251.7|758243.7|757243.7|758259.9|757259.9|758237.6|757237.6|30
1645174000000|2022-02-18 08:46:40|758240.1|757240.1|758249.1|757249.1|758249.6|757249.6|758218.8|757218.8|31
1645174010000|2022-02-18 08:46:50|758252.1|757252.1|758226.3|757226.3|758396.6|757396.6|758201.3|757201.3|35
1645174020000|2022-02-18 08:47:00|758233.2|757233.2|758200.5|757200.5|758239.8|757239.8|758195|757195|33
1645174030000|2022-02-18 08:47:10|758208.8|757208.8|758223.7|757223.7|758245|757245|758197.7|757197.7|35
1645174040000|2022-02-18 08:47:20|758220.8|757220.8|758430.7|757430.7|758441.6|757441.6|758215.2|757215.2|37
1645174050000|2022-02-18 08:47:30|758412.5|757412.5|758436.5|757436.5|758439.3|757439.3|758412.5|757412.5|31
1645174060000|2022-02-18 08:47:40|758429.4|757429.4|758430.2|757430.2|758450.4|757450.4|758384.3|757384.3|37
1645174070000|2022-02-18 08:47:50|758438.7|757438.7|758420.5|757420.5|758440|757440|758411.2|757411.2|28
1645174080000|2022-02-18 08:48:00|758410.7|757410.7|758429.1|757429.1|758437.5|757437.5|758402.9|757402.9|35
1645174090000|2022-02-18 08:48:10|758444.5|757444.5|758470.5|757470.5|758490.4|757490.4|758399.3|757399.3|35
1645174100000|2022-02-18 08:48:20|758456.3|757456.3|758454.3|757454.3|758467.8|757467.8|758442.2|757442.2|26
1645174110000|2022-02-18 08:48:30|758451.9|757451.9|758413|757413|758453.3|757453.3|758404.9|757404.9|30
1645174120000|2022-02-18 08:48:40|758423.4|757423.4|758468.1|757468.1|758478.4|757478.4|758400.6|757400.6|37
1645174130000|2022-02-18 08:48:50|758465.9|757465.9|758473.5|757473.5|758488.3|757488.3|758460|757460|26
1645174140000|2022-02-18 08:49:00|758457|757457|758450.1|757450.1|758472.7|757472.7|758447.9|757447.9|34
1645174150000|2022-02-18 08:49:10|758455.1|757455.1|758559.3|757559.3|758587.2|757587.2|758446.1|757446.1|37
1645174160000|2022-02-18 08:49:20|758551.9|757551.9|758557.4|757557.4|758570.1|757570.1|758510.2|757510.2|34
1645174170000|2022-02-18 08:49:30|758587.8|757587.8|758684.8|757684.8|758716.5|757716.5|758587.8|757587.8|35
1645174180000|2022-02-18 08:49:40|758678.3|757678.3|758721.1|757721.1|758721.1|757721.1|758659.4|757659.4|37
1645174190000|2022-02-18 08:49:50|758711.3|757711.3|758666.7|757666.7|758748.7|757748.7|758666.7|757666.7|35
1645174200000|2022-02-18 08:50:00|758689.7|757689.7|758751.2|757751.2|758751.2|757751.2|758672.5|757672.5|37
1645174210000|2022-02-18 08:50:10|758743.6|757743.6|758721.3|757721.3|758759.8|757759.8|758719.3|757719.3|36
1645174220000|2022-02-18 08:50:20|758645.5|757645.5|758551.4|757551.4|758651.7|757651.7|758533.2|757533.2|34
1645174230000|2022-02-18 08:50:30|758546.9|757546.9|758578.5|757578.5|758611.4|757611.4|758536.4|757536.4|35
1645174240000|2022-02-18 08:50:40|758578.3|757578.3|758608.4|757608.4|758617|757617|758561.9|757561.9|31
1645174250000|2022-02-18 08:50:50|758629.5|757629.5|758601.5|757601.5|758659.8|757659.8|758575.8|757575.8|37
1645174260000|2022-02-18 08:51:00|758604.6|757604.6|758637.7|757637.7|758659.4|757659.4|758582.5|757582.5|33
1645174270000|2022-02-18 08:51:10|758630.1|757630.1|758604.9|757604.9|758630.1|757630.1|758591.6|757591.6|32
1645174280000|2022-02-18 08:51:20|758604.3|757604.3|758615|757615|758665.9|757665.9|758598.3|757598.3|37
1645174290000|2022-02-18 08:51:30|758611.5|757611.5|758603.6|757603.6|758669|757669|758602.7|757602.7|34
1645174300000|2022-02-18 08:51:40|758605.8|757605.8|758590|757590|758624.3|757624.3|758583.1|757583.1|34
1645174310000|2022-02-18 08:51:50|758593.4|757593.4|758550.8|757550.8|758596.8|757596.8|758542.8|757542.8|27
1645174320000|2022-02-18 08:52:00|758542.6|757542.6|758553|757553|758570.9|757570.9|758533.8|757533.8|25
1645174330000|2022-02-18 08:52:10|758559|757559|758666.5|757666.5|758716.9|757716.9|758558.3|757558.3|34
1645174340000|2022-02-18 08:52:20|758658.1|757658.1|758542.7|757542.7|758685.7|757685.7|758536.5|757536.5|40
1645174350000|2022-02-18 08:52:30|758538.7|757538.7|758558.5|757558.5|758567.6|757567.6|758522.4|757522.4|33
1645174360000|2022-02-18 08:52:40|758571.1|757571.1|758661.4|757661.4|758710.9|757710.9|758539.5|757539.5|34
1645174370000|2022-02-18 08:52:50|758662.3|757662.3|758730.6|757730.6|758734.1|757734.1|758609.9|757609.9|37
1645174380000|2022-02-18 08:53:00|758718|757718|758637.7|757637.7|758718|757718|758637.7|757637.7|36
1645174390000|2022-02-18 08:53:10|758649.7|757649.7|758709.5|757709.5|758717.7|757717.7|758646.3|757646.3|33
1645174400000|2022-02-18 08:53:20|758722.5|757722.5|758683.6|757683.6|758732.5|757732.5|758674.9|757674.9|36
1645174410000|2022-02-18 08:53:30|758684.6|757684.6|758763.3|757763.3|758778.6|757778.6|758677.6|757677.6|39
1645174420000|2022-02-18 08:53:40|758765.2|757765.2|758765.9|757765.9|758776.8|757776.8|758710.2|757710.2|37
1645174430000|2022-02-18 08:53:50|758764.5|757764.5|758744.6|757744.6|758774.8|757774.8|758698.4|757698.4|31
1645174440000|2022-02-18 08:54:00|758760.9|757760.9|758727.4|757727.4|758773.1|757773.1|758711.7|757711.7|30
1645174450000|2022-02-18 08:54:10|758727.6|757727.6|758711.6|757711.6|758727.6|757727.6|758710.8|757710.8|24
1645174460000|2022-02-18 08:54:20|758708|757708|758639.5|757639.5|758726.9|757726.9|758639.5|757639.5|28
1645174470000|2022-02-18 08:54:30|758664.9|757664.9|758699.9|757699.9|758738.4|757738.4|758632.2|757632.2|34
1645174480000|2022-02-18 08:54:40|758697.1|757697.1|758738.7|757738.7|758778.5|757778.5|758674.8|757674.8|38
1645174490000|2022-02-18 08:54:50|758740.2|757740.2|758693.3|757693.3|758740.2|757740.2|758669.1|757669.1|38
1645174500000|2022-02-18 08:55:00|758696.5|757696.5|758723.4|757723.4|758738.6|757738.6|758679.1|757679.1|36
1645174510000|2022-02-18 08:55:10|758719.1|757719.1|758828.2|757828.2|758828.2|757828.2|758702.6|757702.6|36
1645174520000|2022-02-18 08:55:20|758827.7|757827.7|758843.1|757843.1|758845.6|757845.6|758792.8|757792.8|37
1645174530000|2022-02-18 08:55:30|758832.7|757832.7|758818.2|757818.2|758862.9|757862.9|758816.2|757816.2|36
1645174540000|2022-02-18 08:55:40|758822.5|757822.5|758823.1|757823.1|758829|757829|758791.7|757791.7|38
1645174550000|2022-02-18 08:55:50|758816.8|757816.8|758759.1|757759.1|758828.9|757828.9|758671.3|757671.3|37
1645174560000|2022-02-18 08:56:00|758756.3|757756.3|758803.4|757803.4|758966.5|757966.5|758748.1|757748.1|34
1645174570000|2022-02-18 08:56:10|758770.9|757770.9|759075.6|758075.6|759150.1|758150.1|758770.9|757770.9|37
1645174580000|2022-02-18 08:56:20|759073.7|758073.7|758971.6|757971.6|759109.3|758109.3|758966.9|757966.9|36
1645174590000|2022-02-18 08:56:30|758958.8|757958.8|758980.3|757980.3|758986.6|757986.6|758955.1|757955.1|30
1645174600000|2022-02-18 08:56:40|758977.4|757977.4|758904.4|757904.4|758978.7|757978.7|758900.5|757900.5|32
1645174610000|2022-02-18 08:56:50|758903.7|757903.7|758954.4|757954.4|759004.7|758004.7|758895.5|757895.5|37
1645174620000|2022-02-18 08:57:00|758954.9|757954.9|759000.9|758000.9|759025.3|758025.3|758891.8|757891.8|37
1645174630000|2022-02-18 08:57:10|759004.4|758004.4|758934.5|757934.5|759017.4|758017.4|758934.5|757934.5|28
1645174640000|2022-02-18 08:57:20|758913.8|757913.8|758898.2|757898.2|758936|757936|758871.9|757871.9|35
1645174650000|2022-02-18 08:57:30|758898.6|757898.6|758867.2|757867.2|758898.6|757898.6|758849.3|757849.3|31
1645174660000|2022-02-18 08:57:40|758866.5|757866.5|759019.2|758019.2|759030|758030|758866.5|757866.5|37
1645174670000|2022-02-18 08:57:50|759027.2|758027.2|759111.2|758111.2|759132|758132|759018|758018|33
1645174680000|2022-02-18 08:58:00|759118.4|758118.4|759087.7|758087.7|759142.6|758142.6|758990.3|757990.3|30
1645174690000|2022-02-18 08:58:10|759086.2|758086.2|759064.4|758064.4|759086.2|758086.2|759055|758055|30
1645174700000|2022-02-18 08:58:20|759070.3|758070.3|759111.5|758111.5|759150.3|758150.3|758999.6|757999.6|37
1645174710000|2022-02-18 08:58:30|759122.9|758122.9|759154.7|758154.7|759170.7|758170.7|759071.3|758071.3|37
1645174720000|2022-02-18 08:58:40|759149.9|758149.9|759043.7|758043.7|759158.3|758158.3|759016.7|758016.7|33
1645174730000|2022-02-18 08:58:50|759001.9|758001.9|759052.8|758052.8|759060.9|758060.9|758992.6|757992.6|32
1645174740000|2022-02-18 08:59:00|759051.9|758051.9|758931.7|757931.7|759054.3|758054.3|758931.7|757931.7|37
1645174750000|2022-02-18 08:59:10|758937.4|757937.4|758875.5|757875.5|758962.7|757962.7|758875.5|757875.5|32
1645174760000|2022-02-18 08:59:20|758880.6|757880.6|758881.5|757881.5|758905.5|757905.5|758864|757864|31
1645174770000|2022-02-18 08:59:30|758882.6|757882.6|758836.2|757836.2|758882.6|757882.6|758801.7|757801.7|29
1645174780000|2022-02-18 08:59:40|758841.3|757841.3|758826.6|757826.6|758841.3|757841.3|758787.3|757787.3|30
1645174790000|2022-02-18 08:59:50|758824.8|757824.8|758952.7|757952.7|758952.7|757952.7|758824.8|757824.8|37
1645174800000|2022-02-18 09:00:00|758915|757915|758932|757932|759007.5|758007.5|758915|757915|34
1645174810000|2022-02-18 09:00:10|758917.3|757917.3|758911.3|757911.3|758932.9|757932.9|758908.3|757908.3|34
1645174820000|2022-02-18 09:00:20|758918.9|757918.9|758897.6|757897.6|758920.5|757920.5|758883.6|757883.6|32
1645174830000|2022-02-18 09:00:30|758893.3|757893.3|758870.3|757870.3|758901.3|757901.3|758792.4|757792.4|36
1645174840000|2022-02-18 09:00:40|758868.4|757868.4|758811.2|757811.2|758868.5|757868.5|758770.4|757770.4|36
1645174850000|2022-02-18 09:00:50|758816.5|757816.5|758805.3|757805.3|758817.1|757817.1|758794.7|757794.7|27
1645174860000|2022-02-18 09:01:00|758805|757805|758912.6|757912.6|758918.1|757918.1|758783.2|757783.2|36
1645174870000|2022-02-18 09:01:10|758909.1|757909.1|759031.3|758031.3|759031.3|758031.3|758866.8|757866.8|34
1645174880000|2022-02-18 09:01:20|759040.8|758040.8|759050.5|758050.5|759058.4|758058.4|759005.3|758005.3|36
1645174890000|2022-02-18 09:01:30|759039.3|758039.3|759205.7|758205.7|759225.1|758225.1|759039.3|758039.3|37
1645174900000|2022-02-18 09:01:40|759214|758214|759260.2|758260.2|759335.4|758335.4|759208|758208|39
1645174910000|2022-02-18 09:01:50|759240.7|758240.7|759225.7|758225.7|759258.1|758258.1|759147.2|758147.2|38
1645174920000|2022-02-18 09:02:00|759193.2|758193.2|759208.8|758208.8|759251.2|758251.2|759184|758184|39
1645174930000|2022-02-18 09:02:10|759212|758212|759103.1|758103.1|759218.3|758218.3|759035.5|758035.5|32
1645174940000|2022-02-18 09:02:20|759100.9|758100.9|759058.6|758058.6|759106.2|758106.2|759045|758045|29
1645174950000|2022-02-18 09:02:30|759058.2|758058.2|759003.2|758003.2|759100.6|758100.6|759003.1|758003.1|30
1645174960000|2022-02-18 09:02:40|758998.2|757998.2|759006.5|758006.5|759095.2|758095.2|758988.1|757988.1|31
1645174970000|2022-02-18 09:02:50|759014.5|758014.5|758979.2|757979.2|759035.7|758035.7|758974.1|757974.1|31
1645174980000|2022-02-18 09:03:00|758968.8|757968.8|758996.5|757996.5|759021.6|758021.6|758956.1|757956.1|39
1645174990000|2022-02-18 09:03:10|759012.2|758012.2|758998.2|757998.2|759055.5|758055.5|758957.7|757957.7|36
1645175000000|2022-02-18 09:03:20|759003.5|758003.5|759044.6|758044.6|759057.2|758057.2|758919.2|757919.2|39
1645175010000|2022-02-18 09:03:30|759053|758053|759030.9|758030.9|759109.3|758109.3|759015.3|758015.3|30
1645175020000|2022-02-18 09:03:40|759032.2|758032.2|758980.4|757980.4|759045.8|758045.8|758971.4|757971.4|29
1645175030000|2022-02-18 09:03:50|758998.5|757998.5|758946.3|757946.3|758998.5|757998.5|758924.9|757924.9|34
1645175040000|2022-02-18 09:04:00|758961.2|757961.2|759038.8|758038.8|759061.7|758061.7|758949.2|757949.2|37
1645175050000|2022-02-18 09:04:10|759034.6|758034.6|759046.1|758046.1|759066.3|758066.3|758982.8|757982.8|37
1645175060000|2022-02-18 09:04:20|759054.7|758054.7|759076.9|758076.9|759079.8|758079.8|759042.6|758042.6|34
1645175070000|2022-02-18 09:04:30|759072.6|758072.6|759039.1|758039.1|759086|758086|759014.7|758014.7|35
1645175080000|2022-02-18 09:04:40|759037.1|758037.1|759014.9|758014.9|759047.7|758047.7|758994|757994|35
1645175090000|2022-02-18 09:04:50|759036.9|758036.9|759082.9|758082.9|759121.4|758121.4|759017.5|758017.5|36
1645175100000|2022-02-18 09:05:00|759078.8|758078.8|759115.4|758115.4|759177.2|758177.2|759050.5|758050.5|36
1645175110000|2022-02-18 09:05:10|759119.5|758119.5|759168.5|758168.5|759184.1|758184.1|759105|758105|35
1645175120000|2022-02-18 09:05:20|759166.8|758166.8|759162.6|758162.6|759188.8|758188.8|759120|758120|32
1645175130000|2022-02-18 09:05:30|759217.1|758217.1|759293.5|758293.5|759322.6|758322.6|759217.1|758217.1|35
1645175140000|2022-02-18 09:05:40|759292|758292|759277.1|758277.1|759302.4|758302.4|759263.2|758263.2|28
1645175150000|2022-02-18 09:05:50|759277|758277|759351.1|758351.1|759362.3|758362.3|759267.4|758267.4|33
1645175160000|2022-02-18 09:06:00|759345.8|758345.8|759338.1|758338.1|759369.9|758369.9|759287.7|758287.7|34
1645175170000|2022-02-18 09:06:10|759320.8|758320.8|759345|758345|759406.4|758406.4|759316.8|758316.8|30
1645175180000|2022-02-18 09:06:20|759343.3|758343.3|759346.1|758346.1|759359.7|758359.7|759311.7|758311.7|37
1645175190000|2022-02-18 09:06:30|759334.8|758334.8|759359.3|758359.3|759387.8|758387.8|759328.2|758328.2|36
1645175200000|2022-02-18 09:06:40|759367.1|758367.1|759343.1|758343.1|759385.7|758385.7|759327.7|758327.7|34
1645175210000|2022-02-18 09:06:50|759349.3|758349.3|759376.7|758376.7|759381.9|758381.9|759326.5|758326.5|37
1645175220000|2022-02-18 09:07:00|759381.6|758381.6|759374.2|758374.2|759398.5|758398.5|759324.7|758324.7|29
1645175230000|2022-02-18 09:07:10|759356.5|758356.5|759368.3|758368.3|759413.7|758413.7|759343.1|758343.1|33
1645175240000|2022-02-18 09:07:20|759362.5|758362.5|759455.1|758455.1|759483.6|758483.6|759352.4|758352.4|32
1645175250000|2022-02-18 09:07:30|759461.5|758461.5|759500.2|758500.2|759521.7|758521.7|759444.5|758444.5|29
1645175260000|2022-02-18 09:07:40|759503|758503|759671|758671|759694.9|758694.9|759486.1|758486.1|29
1645175270000|2022-02-18 09:07:50|759658|758658|759718.6|758718.6|759740.2|758740.2|759658|758658|34
1645175280000|2022-02-18 09:08:00|759755.8|758755.8|760081|759081|760611.6|759101.2|759721.4|758472.6|36
1645175290000|2022-02-18 09:08:10|760092.9|759092.9|760064.7|759064.7|760598.2|759108.7|760044.6|758547.6|36
1645175300000|2022-02-18 09:08:20|760055.2|759055.2|760033|759033|760063|759063|760005.8|759005.8|36
1645175310000|2022-02-18 09:08:30|760025.6|759025.6|760174.7|759174.7|760217.4|759217.4|760023.8|759023.8|37
1645175320000|2022-02-18 09:08:40|760171.2|759171.2|760248|759248|760263|759263|760070.4|759070.4|36
1645175330000|2022-02-18 09:08:50|760247.5|759247.5|760226.6|759226.6|760269.7|759269.7|760156.5|759156.5|38
1645175340000|2022-02-18 09:09:00|760214.8|759214.8|760150.1|759150.1|760215.9|759215.9|760150.1|759150.1|34
1645175350000|2022-02-18 09:09:10|760166.2|759166.2|760334.7|759334.7|760368.2|759368.2|760120.8|759120.8|36
1645175360000|2022-02-18 09:09:20|760341.1|759341.1|760204.1|759204.1|760357|759357|760193.6|759193.6|36
1645175370000|2022-02-18 09:09:30|760203.6|759203.6|760247.7|759247.7|760267.4|759267.4|760162.9|759162.9|30
1645175380000|2022-02-18 09:09:40|760218.9|759218.9|760299|759299|760299|759299|760179.2|759179.2|33
1645175390000|2022-02-18 09:09:50|760423.6|759423.6|760408.4|759408.4|761016.4|759513.6|760336.2|758906.1|37
1645175400000|2022-02-18 09:10:00|760399.6|759399.6|760483.6|759483.6|760483.6|759483.6|760346|759346|38
1645175410000|2022-02-18 09:10:10|760496.3|759496.3|760411.6|759411.6|760530.6|759530.6|760398.3|759398.3|32
1645175420000|2022-02-18 09:10:20|760401.4|759401.4|760343.2|759343.2|760419.4|759419.4|760301.9|759301.9|32
1645175430000|2022-02-18 09:10:30|760366.9|759366.9|760461.6|759461.6|760465|759465|760333|759333|37
1645175440000|2022-02-18 09:10:40|760451.8|759451.8|760368.3|759368.3|760451.8|759451.8|760294|759294|35
1645175450000|2022-02-18 09:10:50|760358.6|759358.6|760314.8|759314.8|760382.7|759382.7|760308.7|759308.7|30
1645175460000|2022-02-18 09:11:00|760304.5|759304.5|760232.7|759232.7|760318|759318|760232.7|759232.7|36
1645175470000|2022-02-18 09:11:10|760223.9|759223.9|760016.1|759016.1|760256.6|759256.6|760009.8|759009.8|32
1645175480000|2022-02-18 09:11:20|760017.3|759017.3|760027.1|759027.1|760074.2|759074.2|759984.7|758984.7|40
1645175490000|2022-02-18 09:11:30|760025.2|759025.2|759959.6|758959.6|760034.8|759034.8|759821.6|758821.6|37
1645175500000|2022-02-18 09:11:40|759964.1|758964.1|759928.1|758928.1|759964.1|758964.1|759916.3|758916.3|35
1645175510000|2022-02-18 09:11:50|759952.1|758952.1|759898.8|758898.8|759952.1|758952.1|759898.8|758898.8|37
1645175520000|2022-02-18 09:12:00|759900.6|758900.6|759872.2|758872.2|759958.9|758958.9|759855.2|758855.2|36
1645175530000|2022-02-18 09:12:10|759868.5|758868.5|759962.8|758962.8|759962.8|758962.8|759813|758813|34
1645175540000|2022-02-18 09:12:20|759974.1|758974.1|759878.5|758878.5|759974.1|758974.1|759873.5|758873.5|33
1645175550000|2022-02-18 09:12:30|759871.9|758871.9|759880.7|758880.7|759895.9|758895.9|759866.2|758866.2|31
1645175560000|2022-02-18 09:12:40|759869.7|758869.7|759826.1|758826.1|759869.7|758869.7|759804.9|758804.9|36
1645175570000|2022-02-18 09:12:50|759834.3|758834.3|760026.9|759026.9|760026.9|759026.9|759832|758832|38
1645175580000|2022-02-18 09:13:00|760077.5|759077.5|759924.3|758924.3|760077.5|759077.5|759900.3|758900.3|37
1645175590000|2022-02-18 09:13:10|759921.6|758921.6|759923.7|758923.7|759948.3|758948.3|759905.6|758905.6|35
1645175600000|2022-02-18 09:13:20|759924.4|758924.4|759883|758883|759924.4|758924.4|759874|758874|38
1645175610000|2022-02-18 09:13:30|759884.5|758884.5|759820.1|758820.1|759886.7|758886.7|759820.1|758820.1|37
1645175620000|2022-02-18 09:13:40|759836.4|758836.4|759817.3|758817.3|759845.4|758845.4|759809.7|758809.7|29
1645175630000|2022-02-18 09:13:50|759817|758817|759743|758743|759817.7|758817.7|759737.6|758737.6|31
1645175640000|2022-02-18 09:14:00|759740.3|758740.3|759712.5|758712.5|759742.8|758742.8|759711.6|758711.6|31
1645175650000|2022-02-18 09:14:10|759711.7|758711.7|759602.2|758602.2|759762.6|758762.6|759589.2|758589.2|33
1645175660000|2022-02-18 09:14:20|759597.8|758597.8|759653.4|758653.4|759739.6|758739.6|759591.1|758591.1|36
1645175670000|2022-02-18 09:14:30|759645.6|758645.6|759689.9|758689.9|759700.5|758700.5|759614.5|758614.5|37
1645175680000|2022-02-18 09:14:40|759691.8|758691.8|759704|758704|759714.7|758714.7|759661.6|758661.6|32
1645175690000|2022-02-18 09:14:50|759719.3|758719.3|759589.7|758589.7|759755|758755|759543|758543|35
1645175700000|2022-02-18 09:15:00|759567.9|758567.9|759642.6|758642.6|759676.6|758676.6|759566.1|758566.1|33
1645175710000|2022-02-18 09:15:10|759645.2|758645.2|759731.1|758731.1|759770.4|758770.4|759576.7|758576.7|36
1645175720000|2022-02-18 09:15:20|759727.3|758727.3|759769.2|758769.2|759785.9|758785.9|759722.8|758722.8|35
1645175730000|2022-02-18 09:15:30|759760.8|758760.8|759852.9|758852.9|759863.1|758863.1|759759.9|758759.9|33
1645175740000|2022-02-18 09:15:40|759844.1|758844.1|759769.1|758769.1|759849.7|758849.7|759760|758760|31
1645175750000|2022-02-18 09:15:50|759768.4|758768.4|759774.3|758774.3|759774.3|758774.3|759679|758679|31
1645175760000|2022-02-18 09:16:00|759755.8|758755.8|759867.6|758867.6|759924.5|758924.5|759755.8|758755.8|32
1645175770000|2022-02-18 09:16:10|759838.2|758838.2|759938.5|758938.5|759967|758967|759830.6|758830.6|34
1645175780000|2022-02-18 09:16:20|759945.9|758945.9|759938.9|758938.9|759955|758955|759911|758911|27
1645175790000|2022-02-18 09:16:30|759909.1|758909.1|759948.8|758948.8|760010.1|759010.1|759895.6|758895.6|38
1645175800000|2022-02-18 09:16:40|759959.6|758959.6|759874.5|758874.5|759994.9|758994.9|759853.5|758853.5|35
1645175810000|2022-02-18 09:16:50|759872.2|758872.2|759896.3|758896.3|759911.6|758911.6|759866.8|758866.8|30
1645175820000|2022-02-18 09:17:00|759887.2|758887.2|759969.3|758969.3|760022.1|759022.1|759886.4|758886.4|36
1645175830000|2022-02-18 09:17:10|759969.4|758969.4|759954.6|758954.6|759988.2|758988.2|759953.7|758953.7|34
1645175840000|2022-02-18 09:17:20|759954.4|758954.4|759865.5|758865.5|759968.8|758968.8|759861.5|758861.5|32
1645175850000|2022-02-18 09:17:30|759879.3|758879.3|759735.1|758735.1|759879.3|758879.3|759723.3|758723.3|30
1645175860000|2022-02-18 09:17:40|759743.7|758743.7|759738.3|758738.3|759766.4|758766.4|759709.8|758709.8|30
1645175870000|2022-02-18 09:17:50|759735.9|758735.9|759694|758694|759760.4|758760.4|759688.5|758688.5|31
1645175880000|2022-02-18 09:18:00|759677|758677|759675.3|758675.3|759702.4|758702.4|759640.6|758640.6|35
1645175890000|2022-02-18 09:18:10|759653.3|758653.3|759677.5|758677.5|759714.4|758714.4|759642.9|758642.9|31
1645175900000|2022-02-18 09:18:20|759683.3|758683.3|759696.5|758696.5|759757.7|758757.7|759662.5|758662.5|35
1645175910000|2022-02-18 09:18:30|759729.8|758729.8|759695.7|758695.7|759750|758750|759674.8|758674.8|31
1645175920000|2022-02-18 09:18:40|759687.2|758687.2|759662.4|758662.4|759717.8|758717.8|759658.5|758658.5|38
1645175930000|2022-02-18 09:18:50|759667.8|758667.8|759534|758534|759667.8|758667.8|759528.8|758528.8|30
1645175940000|2022-02-18 09:19:00|759557.5|758557.5|759549.9|758549.9|759573.3|758573.3|759527.3|758527.3|31
1645175950000|2022-02-18 09:19:10|759539.1|758539.1|759482.1|758482.1|759567.7|758567.7|759466.9|758466.9|30
1645175960000|2022-02-18 09:19:20|759473.7|758473.7|759598.7|758598.7|759598.7|758598.7|759454.3|758454.3|30
1645175970000|2022-02-18 09:19:30|759605.9|758605.9|759607.1|758607.1|759625.8|758625.8|759540.7|758540.7|33
1645175980000|2022-02-18 09:19:40|759602.6|758602.6|759526.1|758526.1|759604|758604|759518.9|758518.9|36
1645175990000|2022-02-18 09:19:50|759525.3|758525.3|759637.2|758637.2|759644.4|758644.4|759497.1|758497.1|34
1645176000000|2022-02-18 09:20:00|759635.8|758635.8|759664.8|758664.8|759681.9|758681.9|759634.8|758634.8|29
1645176010000|2022-02-18 09:20:10|759659.9|758659.9|759634.4|758634.4|759716.6|758716.6|759608|758608|32
1645176020000|2022-02-18 09:20:20|759632|758632|759595.9|758595.9|759638.1|758638.1|759575.4|758575.4|32
1645176030000|2022-02-18 09:20:30|759596.4|758596.4|759583.6|758583.6|759601.1|758601.1|759555.7|758555.7|36
1645176040000|2022-02-18 09:20:40|759572.5|758572.5|759713|758713|759725|758725|759565.7|758565.7|31
1645176050000|2022-02-18 09:20:50|759747.2|758747.2|759733.5|758733.5|759783.7|758783.7|759712.1|758712.1|37
1645176060000|2022-02-18 09:21:00|759734.5|758734.5|759720.8|758720.8|759756.8|758756.8|759711.8|758711.8|32
1645176070000|2022-02-18 09:21:10|759723.8|758723.8|759668.8|758668.8|759739.4|758739.4|759668.8|758668.8|32
1645176080000|2022-02-18 09:21:20|759645|758645|759692.9|758692.9|759711.3|758711.3|759645|758645|32
1645176090000|2022-02-18 09:21:30|759704.1|758704.1|759747.6|758747.6|759756.4|758756.4|759680.2|758680.2|34
1645176100000|2022-02-18 09:21:40|759737.8|758737.8|759691.9|758691.9|759742.6|758742.6|759688.9|758688.9|36
1645176110000|2022-02-18 09:21:50|759694.7|758694.7|759729.9|758729.9|759739.7|758739.7|759694.7|758694.7|27
1645176120000|2022-02-18 09:22:00|759724.5|758724.5|759728|758728|759747.5|758747.5|759708.6|758708.6|30
1645176130000|2022-02-18 09:22:10|759728.1|758728.1|759718.9|758718.9|759737.6|758737.6|759681.3|758681.3|34
1645176140000|2022-02-18 09:22:20|759715.1|758715.1|759721.1|758721.1|759768.3|758768.3|759688.4|758688.4|34
1645176150000|2022-02-18 09:22:30|759733.3|758733.3|759754|758754|759762.1|758762.1|759668.4|758668.4|37
1645176160000|2022-02-18 09:22:40|759750.7|758750.7|759792.2|758792.2|759797.4|758797.4|759744.6|758744.6|30
1645176170000|2022-02-18 09:22:50|759832.7|758832.7|759950.7|758950.7|759950.7|758950.7|759832.7|758832.7|33
1645176180000|2022-02-18 09:23:00|759964.7|758964.7|760025.2|759025.2|760025.2|759025.2|759940.1|758940.1|35
1645176190000|2022-02-18 09:23:10|760041.9|759041.9|759952.6|758952.6|760041.9|759041.9|759952.6|758952.6|40
1645176200000|2022-02-18 09:23:20|759975|758975|759913.8|758913.8|759975|758975|759913.5|758913.5|36
1645176210000|2022-02-18 09:23:30|759911.4|758911.4|759830.2|758830.2|759911.4|758911.4|759825.5|758825.5|37
1645176220000|2022-02-18 09:23:40|759828.6|758828.6|759797|758797|759833.3|758833.3|759790.5|758790.5|38
1645176230000|2022-02-18 09:23:50|759798.4|758798.4|759772.3|758772.3|759802.6|758802.6|759764.5|758764.5|35
1645176240000|2022-02-18 09:24:00|759769.7|758769.7|759742.5|758742.5|759769.7|758769.7|759737.9|758737.9|36
1645176250000|2022-02-18 09:24:10|759710|758710|759757.7|758757.7|759774.7|758774.7|759692|758692|33
1645176260000|2022-02-18 09:24:20|759747.8|758747.8|759713.1|758713.1|759756.6|758756.6|759704.7|758704.7|32
1645176270000|2022-02-18 09:24:30|759719.3|758719.3|759745|758745|759768.6|758768.6|759703.4|758703.4|36
1645176280000|2022-02-18 09:24:40|759739.7|758739.7|759728.6|758728.6|759752.7|758752.7|759712.7|758712.7|34
1645176290000|2022-02-18 09:24:50|759733|758733|759572.8|758572.8|759733|758733|759566.9|758566.9|33
1645176300000|2022-02-18 09:25:00|759578.2|758578.2|759651.8|758651.8|759656.9|758656.9|759578.2|758578.2|37
1645176310000|2022-02-18 09:25:10|759655.9|758655.9|759641.5|758641.5|759657.3|758657.3|759628.9|758628.9|27
1645176320000|2022-02-18 09:25:20|759630.8|758630.8|759717.7|758717.7|759731|758731|759627.9|758627.9|28
1645176330000|2022-02-18 09:25:30|759717.9|758717.9|759650|758650|759718|758718|759629|758629|28
1645176340000|2022-02-18 09:25:40|759628.1|758628.1|759817.2|758817.2|759868.4|758868.4|759628.1|758628.1|34
1645176350000|2022-02-18 09:25:50|759789.4|758789.4|759738.6|758738.6|759789.6|758789.6|759738.6|758738.6|33
1645176360000|2022-02-18 09:26:00|759745|758745|759926.1|758926.1|759959.7|758959.7|759745|758745|39
1645176370000|2022-02-18 09:26:10|759915.6|758915.6|759692|758692|759915.6|758915.6|759692|758692|35
1645176380000|2022-02-18 09:26:20|759714.4|758714.4|759619|758619|759733.2|758733.2|759619|758619|38
1645176390000|2022-02-18 09:26:30|759611.5|758611.5|759512.6|758512.6|759611.5|758611.5|759481.9|758481.9|39
1645176400000|2022-02-18 09:26:40|759545|758545|759502.8|758502.8|759567.3|758567.3|759502.8|758502.8|30
1645176410000|2022-02-18 09:26:50|759502.4|758502.4|759549.1|758549.1|759555.2|758555.2|759495.8|758495.8|31
1645176420000|2022-02-18 09:27:00|759550.8|758550.8|759534.9|758534.9|759587.9|758587.9|759491.6|758491.6|36
1645176430000|2022-02-18 09:27:10|759540.4|758540.4|759586.9|758586.9|759638.8|758638.8|759531.7|758531.7|38
1645176440000|2022-02-18 09:27:20|759578.2|758578.2|759532.5|758532.5|759586.1|758586.1|759510.6|758510.6|31
1645176450000|2022-02-18 09:27:30|759537.2|758537.2|759573.3|758573.3|759583.8|758583.8|759523.8|758523.8|33
1645176460000|2022-02-18 09:27:40|759574.2|758574.2|759539|758539|759591.6|758591.6|759538.4|758538.4|31
1645176470000|2022-02-18 09:27:50|759566|758566|759566|758566|759604|758604|759529.4|758529.4|35
1645176480000|2022-02-18 09:28:00|759564.6|758564.6|759569.4|758569.4|759571.9|758571.9|759555.1|758555.1|35
1645176490000|2022-02-18 09:28:10|759569.2|758569.2|759568.5|758568.5|759570.5|758570.5|759553.1|758553.1|31
1645176500000|2022-02-18 09:28:20|759569.3|758569.3|759562.7|758562.7|759571.4|758571.4|759558.1|758558.1|32
1645176510000|2022-02-18 09:28:30|759562.1|758562.1|759547|758547|759578.9|758578.9|759534|758534|34
1645176520000|2022-02-18 09:28:40|759549.7|758549.7|759543.6|758543.6|759551.8|758551.8|759527.5|758527.5|28
1645176530000|2022-02-18 09:28:50|759545.3|758545.3|759560.5|758560.5|759560.5|758560.5|759537.8|758537.8|26
1645176540000|2022-02-18 09:29:00|759552.9|758552.9|759429|758429|759558.4|758558.4|759426.4|758426.4|26
1645176550000|2022-02-18 09:29:10|759429.1|758429.1|759390|758390|759443.6|758443.6|759390|758390|31
1645176560000|2022-02-18 09:29:20|759392.3|758392.3|759445.7|758445.7|759454.8|758454.8|759376.2|758376.2|35
1645176570000|2022-02-18 09:29:30|759450.4|758450.4|759500.5|758500.5|759507.9|758507.9|759416.6|758416.6|33
1645176580000|2022-02-18 09:29:40|759500.3|758500.3|759438.6|758438.6|759500.3|758500.3|759413.1|758413.1|34
1645176590000|2022-02-18 09:29:50|759430.1|758430.1|759411.2|758411.2|759434|758434|759397.7|758397.7|31
1645176600000|2022-02-18 09:30:00|759412.5|758412.5|759416.9|758416.9|759473.3|758473.3|759402.6|758402.6|35
1645176610000|2022-02-18 09:30:10|759418.9|758418.9|759379.6|758379.6|759418.9|758418.9|759350.1|758350.1|34
1645176620000|2022-02-18 09:30:20|759388.3|758388.3|759414.1|758414.1|759415.6|758415.6|759374.4|758374.4|29
1645176630000|2022-02-18 09:30:30|759415.6|758415.6|759371.9|758371.9|759426.2|758426.2|759371.5|758371.5|33
1645176640000|2022-02-18 09:30:40|759374.6|758374.6|759345.6|758345.6|759374.6|758374.6|759327.6|758327.6|32
1645176650000|2022-02-18 09:30:50|759342|758342|759337.4|758337.4|759342.1|758342.1|759287.9|758287.9|32
1645176660000|2022-02-18 09:31:00|759339.6|758339.6|759289|758289|759339.9|758339.9|759280.5|758280.5|39
1645176670000|2022-02-18 09:31:10|759292.7|758292.7|759130|758130|759299.8|758299.8|759130|758130|37
1645176680000|2022-02-18 09:31:20|759143.9|758143.9|759180.4|758180.4|759187.3|758187.3|759128.9|758128.9|29
1645176690000|2022-02-18 09:31:30|759148.8|758148.8|759147.8|758147.8|759163.6|758163.6|759136.2|758136.2|32
1645176700000|2022-02-18 09:31:40|759147.4|758147.4|759187.3|758187.3|759201.7|758201.7|759135.4|758135.4|36
1645176710000|2022-02-18 09:31:50|759181.3|758181.3|759164.3|758164.3|759196|758196|759153|758153|37
1645176720000|2022-02-18 09:32:00|759175.8|758175.8|759167.5|758167.5|759177.6|758177.6|759148.9|758148.9|33
1645176730000|2022-02-18 09:32:10|759165|758165|759330.3|758330.3|759343.2|758343.2|759121.6|758121.6|34
1645176740000|2022-02-18 09:32:20|759330.5|758330.5|759221.2|758221.2|759330.5|758330.5|759220.5|758220.5|32
1645176750000|2022-02-18 09:32:30|759222.6|758222.6|759135.9|758135.9|759222.6|758222.6|759112.3|758112.3|32
1645176760000|2022-02-18 09:32:40|759111.3|758111.3|759129.4|758129.4|759214.4|758214.4|759013.2|758013.2|33
1645176770000|2022-02-18 09:32:50|759133.2|758133.2|758925.1|757925.1|759158.9|758158.9|758894.4|757894.4|37
1645176780000|2022-02-18 09:33:00|758933.4|757933.4|758802.3|757802.3|758937.6|757937.6|758802.3|757802.3|36
1645176790000|2022-02-18 09:33:10|758792.8|757792.8|758708.9|757708.9|758806.2|757806.2|758649.5|757649.5|38
1645176800000|2022-02-18 09:33:20|758712.1|757712.1|758719.3|757719.3|758748|757748|758682.3|757682.3|35
1645176810000|2022-02-18 09:33:30|758721|757721|758915.6|757915.6|758915.6|757915.6|758721|757721|35
1645176820000|2022-02-18 09:33:40|758915.7|757915.7|758754|757754|758915.7|757915.7|758729.9|757729.9|33
1645176830000|2022-02-18 09:33:50|758751.7|757751.7|758864|757864|758872.6|757872.6|758733.5|757733.5|32
1645176840000|2022-02-18 09:34:00|758849.6|757849.6|759014|758014|759014|758014|758849.6|757849.6|37
1645176850000|2022-02-18 09:34:10|759049.5|758049.5|758994.6|757994.6|759050.1|758050.1|758960.9|757960.9|36
1645176860000|2022-02-18 09:34:20|758997.3|757997.3|758942.3|757942.3|759009.7|758009.7|758929.8|757929.8|30
1645176870000|2022-02-18 09:34:30|758952.6|757952.6|759011.8|758011.8|759020.4|758020.4|758951.7|757951.7|30
1645176880000|2022-02-18 09:34:40|759002.1|758002.1|759003|758003|759016.5|758016.5|758993.8|757993.8|22
1645176890000|2022-02-18 09:34:50|759002|758002|758772.3|757772.3|759011.3|758011.3|758772.3|757772.3|33
1645176900000|2022-02-18 09:35:00|758782.5|757782.5|758852.6|757852.6|758852.6|757852.6|758733.5|757733.5|34
1645176910000|2022-02-18 09:35:10|758868.6|757868.6|758888.8|757888.8|758968.7|757968.7|758828.2|757828.2|33
1645176920000|2022-02-18 09:35:20|758889.1|757889.1|758800|757800|758891|757891|758796.6|757796.6|35
1645176930000|2022-02-18 09:35:30|758799.5|757799.5|758750|757750|758812.4|757812.4|758748.9|757748.9|30
1645176940000|2022-02-18 09:35:40|758740.9|757740.9|758879.6|757879.6|758886.9|757886.9|758740.9|757740.9|35
1645176950000|2022-02-18 09:35:50|758865.7|757865.7|758886.8|757886.8|758890.2|757890.2|758855.5|757855.5|32
1645176960000|2022-02-18 09:36:00|758886.6|757886.6|758879.5|757879.5|758896.5|757896.5|758869.2|757869.2|26
1645176970000|2022-02-18 09:36:10|758880.4|757880.4|758985.6|757985.6|759058.8|758058.8|758879.5|757879.5|34
1645176980000|2022-02-18 09:36:20|758980.5|757980.5|759070.6|758070.6|759070.6|758070.6|758980.5|757980.5|31
1645176990000|2022-02-18 09:36:30|759067.8|758067.8|759068.2|758068.2|759089.5|758089.5|759050.7|758050.7|31
1645177000000|2022-02-18 09:36:40|759058.6|758058.6|759163.9|758163.9|759164.3|758164.3|759053.2|758053.2|37
1645177010000|2022-02-18 09:36:50|759144.9|758144.9|759028.8|758028.8|759167|758167|759017.8|758017.8|33
1645177020000|2022-02-18 09:37:00|759030.1|758030.1|759026.5|758026.5|759033.7|758033.7|759019.3|758019.3|27
1645177030000|2022-02-18 09:37:10|759038.9|758038.9|759034.8|758034.8|759050.3|758050.3|759034.8|758034.8|28
1645177040000|2022-02-18 09:37:20|759033.9|758033.9|759071.4|758071.4|759073.1|758073.1|758969.5|757969.5|32
1645177050000|2022-02-18 09:37:30|759072.3|758072.3|759145.3|758145.3|759158|758158|759039.9|758039.9|31
1645177060000|2022-02-18 09:37:40|759148|758148|759130.9|758130.9|759178.4|758178.4|759123.7|758123.7|36
1645177070000|2022-02-18 09:37:50|759132.9|758132.9|759086.7|758086.7|759132.9|758132.9|759084|758084|28
1645177080000|2022-02-18 09:38:00|759095.4|758095.4|759097.1|758097.1|759160.8|758160.8|759068|758068|35
1645177090000|2022-02-18 09:38:10|759093|758093|759086.5|758086.5|759113.1|758113.1|759086.4|758086.4|30
1645177100000|2022-02-18 09:38:20|759101.1|758101.1|759047.8|758047.8|759106.9|758106.9|759039.8|758039.8|28
1645177110000|2022-02-18 09:38:30|759039.4|758039.4|758886.7|757886.7|759039.4|758039.4|758886.7|757886.7|30
1645177120000|2022-02-18 09:38:40|758892.7|757892.7|758967.7|757967.7|758967.7|757967.7|758769.9|757769.9|33
1645177130000|2022-02-18 09:38:50|758985.5|757985.5|758894.3|757894.3|758985.5|757985.5|758879.3|757879.3|27
1645177140000|2022-02-18 09:39:00|758894.1|757894.1|758984.5|757984.5|758991.9|757991.9|758894.1|757894.1|32
1645177150000|2022-02-18 09:39:10|758989.3|757989.3|758982.6|757982.6|759000.6|758000.6|758973.6|757973.6|27
1645177160000|2022-02-18 09:39:20|758975.8|757975.8|758968.1|757968.1|758986.1|757986.1|758968.1|757968.1|23
1645177170000|2022-02-18 09:39:30|758958.7|757958.7|758907.8|757907.8|758960.5|757960.5|758895.2|757895.2|33
1645177180000|2022-02-18 09:39:40|758914.1|757914.1|758909.2|757909.2|758923.5|757923.5|758897.2|757897.2|23
1645177190000|2022-02-18 09:39:50|758905.6|757905.6|758894.8|757894.8|758914|757914|758879.7|757879.7|29
1645177200000|2022-02-18 09:40:00|758893.3|757893.3|758876.5|757876.5|758902.9|757902.9|758876.5|757876.5|31
1645177210000|2022-02-18 09:40:10|758881.3|757881.3|758885.4|757885.4|758899.2|757899.2|758858.4|757858.4|31
1645177220000|2022-02-18 09:40:20|758878|757878|758871.9|757871.9|758888.9|757888.9|758850.9|757850.9|26
1645177230000|2022-02-18 09:40:30|758875.8|757875.8|758894.6|757894.6|758921.5|757921.5|758863|757863|28
1645177240000|2022-02-18 09:40:40|758896.6|757896.6|758897.6|757897.6|758900|757900|758855.7|757855.7|27
1645177250000|2022-02-18 09:40:50|758900.3|757900.3|758908.1|757908.1|758908.1|757908.1|758883.5|757883.5|26
1645177260000|2022-02-18 09:41:00|758906|757906|758962.6|757962.6|758995.1|757995.1|758905.8|757905.8|34
1645177270000|2022-02-18 09:41:10|758967.8|757967.8|758964.1|757964.1|759051.3|758051.3|758955.8|757955.8|26
1645177280000|2022-02-18 09:41:20|758962.1|757962.1|758985.3|757985.3|758998.3|757998.3|758957.9|757957.9|27
1645177290000|2022-02-18 09:41:30|758996.1|757996.1|758918.6|757918.6|758996.1|757996.1|758913.8|757913.8|30
1645177300000|2022-02-18 09:41:40|758950.6|757950.6|759037.7|758037.7|759038.5|758038.5|758919.6|757919.6|33
1645177310000|2022-02-18 09:41:50|759037.4|758037.4|759100.8|758100.8|759100.8|758100.8|759037.4|758037.4|26
1645177320000|2022-02-18 09:42:00|759100.5|758100.5|759093.1|758093.1|759115.3|758115.3|759078|758078|29
1645177330000|2022-02-18 09:42:10|759100.7|758100.7|759122.3|758122.3|759128.4|758128.4|759078|758078|31
1645177340000|2022-02-18 09:42:20|759128.7|758128.7|759081.4|758081.4|759128.7|758128.7|759072.6|758072.6|34
1645177350000|2022-02-18 09:42:30|759085.2|758085.2|758984|757984|759086.7|758086.7|758981|757981|30
1645177360000|2022-02-18 09:42:40|758998.7|757998.7|758989.1|757989.1|759021|758021|758986.3|757986.3|30
1645177370000|2022-02-18 09:42:50|758988.5|757988.5|758999.5|757999.5|759001.8|758001.8|758983.2|757983.2|26
1645177380000|2022-02-18 09:43:00|758996.5|757996.5|759032.4|758032.4|759033.7|758033.7|758994.3|757994.3|30
1645177390000|2022-02-18 09:43:10|759035.8|758035.8|759004.5|758004.5|759045.5|758045.5|758991.2|757991.2|30
1645177400000|2022-02-18 09:43:20|759011.4|758011.4|759023.2|758023.2|759066.4|758066.4|758997.5|757997.5|29
1645177410000|2022-02-18 09:43:30|759040.6|758040.6|759033.5|758033.5|759050.9|758050.9|759027|758027|29
1645177420000|2022-02-18 09:43:40|759034.1|758034.1|759040|758040|759041.6|758041.6|759028.4|758028.4|23
1645177430000|2022-02-18 09:43:50|759037.6|758037.6|758876.6|757876.6|759040.2|758040.2|758876.6|757876.6|24
1645177440000|2022-02-18 09:44:00|758891.8|757891.8|759035.1|758035.1|759041.1|758041.1|758870.9|757870.9|30
1645177450000|2022-02-18 09:44:10|759014.5|758014.5|759008.3|758008.3|759044.7|758044.7|758999.7|757999.7|27
1645177460000|2022-02-18 09:44:20|759008.2|758008.2|758984.8|757984.8|759019.6|758019.6|758975.7|757975.7|24
1645177470000|2022-02-18 09:44:30|758989.7|757989.7|759021.9|758021.9|759042.9|758042.9|758959.7|757959.7|29
1645177480000|2022-02-18 09:44:40|759028.2|758028.2|759034.3|758034.3|759034.3|758034.3|758964.4|757964.4|24
1645177490000|2022-02-18 09:44:50|759066.4|758066.4|759045.7|758045.7|759066.4|758066.4|759024.7|758024.7|25
1645177500000|2022-02-18 09:45:00|759039.6|758039.6|759067.9|758067.9|759069.9|758069.9|759039.6|758039.6|28
1645177510000|2022-02-18 09:45:10|759021.6|758021.6|758946.7|757946.7|759050.3|758050.3|758943.4|757943.4|27
1645177520000|2022-02-18 09:45:20|758947.7|757947.7|758971.4|757971.4|758971.4|757971.4|758936.4|757936.4|26
1645177530000|2022-02-18 09:45:30|758959.4|757959.4|758997.2|757997.2|759009.4|758009.4|758959.4|757959.4|25
1645177540000|2022-02-18 09:45:40|759002|758002|758934.4|757934.4|759002|758002|758914|757914|28
1645177550000|2022-02-18 09:45:50|758934|757934|758911.9|757911.9|758942.1|757942.1|758911.9|757911.9|30
1645177560000|2022-02-18 09:46:00|758918.4|757918.4|758893.8|757893.8|758918.7|757918.7|758893.8|757893.8|23
1645177570000|2022-02-18 09:46:10|758893.6|757893.6|758891.1|757891.1|758917.9|757917.9|758877.3|757877.3|29
1645177580000|2022-02-18 09:46:20|758893.8|757893.8|758976.5|757976.5|758981|757981|758881.4|757881.4|31
1645177590000|2022-02-18 09:46:30|758966.1|757966.1|758938|757938|758982.9|757982.9|758934.3|757934.3|23
1645177600000|2022-02-18 09:46:40|758945.3|757945.3|758857.8|757857.8|758945.3|757945.3|758857|757857|27
1645177610000|2022-02-18 09:46:50|758859.6|757859.6|758862|757862|758865.3|757865.3|758856.5|757856.5|30
1645177620000|2022-02-18 09:47:00|758850.6|757850.6|758851.6|757851.6|758860.3|757860.3|758848.5|757848.5|28
1645177630000|2022-02-18 09:47:10|758859.1|757859.1|758857|757857|758860.5|757860.5|758850|757850|24
1645177640000|2022-02-18 09:47:20|758858.3|757858.3|758853.2|757853.2|758863.7|757863.7|758851.2|757851.2|25
1645177650000|2022-02-18 09:47:30|758855.3|757855.3|758925.7|757925.7|758955.8|757955.8|758851.8|757851.8|20
1645177660000|2022-02-18 09:47:40|758925.3|757925.3|758915.7|757915.7|758925.3|757925.3|758898.2|757898.2|29
1645177670000|2022-02-18 09:47:50|758919.5|757919.5|758905.7|757905.7|758920.3|757920.3|758891.3|757891.3|31
1645177680000|2022-02-18 09:48:00|758898.1|757898.1|758744.1|757744.1|758899.3|757899.3|758738.2|757738.2|29
1645177690000|2022-02-18 09:48:10|758738.5|757738.5|758751.7|757751.7|758763.6|757763.6|758736.6|757736.6|23
1645177700000|2022-02-18 09:48:20|758749.8|757749.8|758744.9|757744.9|758765|757765|758744.9|757744.9|26
1645177710000|2022-02-18 09:48:30|758748.8|757748.8|758670.6|757670.6|758749.7|757749.7|758668.4|757668.4|20
1645177720000|2022-02-18 09:48:40|758659.8|757659.8|758417|757417|758672.3|757672.3|758408.5|757408.5|29
1645177730000|2022-02-18 09:48:50|758435|757435|758380.7|757380.7|758454|757454|758376.4|757376.4|39
1645177740000|2022-02-18 09:49:00|758337.6|757337.6|758404.3|757404.3|758424.8|757424.8|758329.7|757329.7|37
1645177750000|2022-02-18 09:49:10|758401.2|757401.2|758274.9|757274.9|758413.3|757413.3|758194.5|757194.5|35
1645177760000|2022-02-18 09:49:20|758264.5|757264.5|758346.2|757346.2|758408|757408|758264.5|757264.5|36
1645177770000|2022-02-18 09:49:30|758351|757351|758330.9|757330.9|758351|757351|758327.3|757327.3|28
1645177780000|2022-02-18 09:49:40|758337.8|757337.8|758374.2|757374.2|758380.3|757380.3|758291.7|757291.7|33
1645177790000|2022-02-18 09:49:50|758368|757368|758412.6|757412.6|758442.6|757442.6|758366.3|757366.3|26
1645177800000|2022-02-18 09:50:00|758410.6|757410.6|758334.5|757334.5|758426.5|757426.5|758334.5|757334.5|30
1645177810000|2022-02-18 09:50:10|758344.5|757344.5|758340.7|757340.7|758353.2|757353.2|758274.7|757274.7|26
1645177820000|2022-02-18 09:50:20|758340|757340|758333.6|757333.6|758375.4|757375.4|758318.7|757318.7|24
1645177830000|2022-02-18 09:50:30|758325|757325|758186.1|757186.1|758330.6|757330.6|758172.7|757172.7|30
1645177840000|2022-02-18 09:50:40|758185.5|757185.5|758188.6|757188.6|758204|757204|758156.6|757156.6|30
1645177850000|2022-02-18 09:50:50|758195.8|757195.8|758152|757152|758202|757202|758151.9|757151.9|27
1645177860000|2022-02-18 09:51:00|758149.5|757149.5|758068.6|757068.6|758209.2|757209.2|758052.3|757052.3|37
1645177870000|2022-02-18 09:51:10|758066|757066|758050.2|757050.2|758068.7|757068.7|758046.5|757046.5|29
1645177880000|2022-02-18 09:51:20|758056.8|757056.8|758061.6|757061.6|758076.2|757076.2|758031.6|757031.6|28
1645177890000|2022-02-18 09:51:30|758051.2|757051.2|758053.7|757053.7|758065.9|757065.9|758040.3|757040.3|28
1645177900000|2022-02-18 09:51:40|758056.4|757056.4|758034.7|757034.7|758056.4|757056.4|758020.9|757020.9|21
1645177910000|2022-02-18 09:51:50|758026.6|757026.6|757943.8|756943.8|758045.7|757045.7|757925.4|756925.4|32
1645177920000|2022-02-18 09:52:00|757952|756952|757983.6|756983.6|758025|757025|757935.8|756935.8|33
1645177930000|2022-02-18 09:52:10|757981|756981|758055.5|757055.5|758086.7|757086.7|757945.6|756945.6|28
1645177940000|2022-02-18 09:52:20|758043.4|757043.4|758041.2|757041.2|758048.8|757048.8|758034.3|757034.3|22
1645177950000|2022-02-18 09:52:30|758040.6|757040.6|758043.8|757043.8|758047.2|757047.2|758039.9|757039.9|21
1645177960000|2022-02-18 09:52:40|758038.2|757038.2|758096|757096|758097.9|757097.9|758038.2|757038.2|25
1645177970000|2022-02-18 09:52:50|758091.6|757091.6|758125.2|757125.2|758129.8|757129.8|758085.9|757085.9|31
1645177980000|2022-02-18 09:53:00|758128.1|757128.1|758239|757239|758240.7|757240.7|758124|757124|29
1645177990000|2022-02-18 09:53:10|758239.7|757239.7|758170.8|757170.8|758277.6|757277.6|758164.1|757164.1|32
1645178000000|2022-02-18 09:53:20|758172.6|757172.6|758293.4|757293.4|758293.4|757293.4|758161|757161|30
1645178010000|2022-02-18 09:53:30|758298.2|757298.2|758296.8|757296.8|758334.1|757334.1|758278.2|757278.2|31
1645178020000|2022-02-18 09:53:40|758285.2|757285.2|758292.7|757292.7|758349.8|757349.8|758283.5|757283.5|27
1645178030000|2022-02-18 09:53:50|758290.1|757290.1|758255.5|757255.5|758295|757295|758255|757255|22
1645178040000|2022-02-18 09:54:00|758261|757261|758254.3|757254.3|758264.6|757264.6|758254.3|757254.3|20
1645178050000|2022-02-18 09:54:10|758250|757250|758251.5|757251.5|758256.3|757256.3|758244.8|757244.8|22
1645178060000|2022-02-18 09:54:20|758250.9|757250.9|758252.5|757252.5|758265.1|757265.1|758237.5|757237.5|20
1645178070000|2022-02-18 09:54:30|758250.3|757250.3|758220.1|757220.1|758268|757268|758213.9|757213.9|25
1645178080000|2022-02-18 09:54:40|758223.3|757223.3|758225.2|757225.2|758262.7|757262.7|758223.3|757223.3|26
1645178090000|2022-02-18 09:54:50|758203.6|757203.6|758208.1|757208.1|758217.8|757217.8|758194|757194|30
1645178100000|2022-02-18 09:55:00|758209|757209|757969.5|756969.5|758218|757218|757953.8|756953.8|38
1645178110000|2022-02-18 09:55:10|757969|756969|758108.8|757108.8|758128.4|757128.4|757961|756961|38
1645178120000|2022-02-18 09:55:20|758105.9|757105.9|758097.4|757097.4|758117.1|757117.1|758088|757088|28
1645178130000|2022-02-18 09:55:30|758086.2|757086.2|758040.1|757040.1|758108.1|757108.1|758007.8|757007.8|32
1645178140000|2022-02-18 09:55:40|758042.6|757042.6|758035.4|757035.4|758076.4|757076.4|758024.2|757024.2|36
1645178150000|2022-02-18 09:55:50|758026.8|757026.8|758324.1|757324.1|758359.1|757359.1|758014|757014|34
1645178160000|2022-02-18 09:56:00|758323|757323|758211.6|757211.6|758340.1|757340.1|758211.6|757211.6|31
1645178170000|2022-02-18 09:56:10|758217|757217|758206.5|757206.5|758217|757217|758126.7|757126.7|36
1645178180000|2022-02-18 09:56:20|758212.2|757212.2|758214.7|757214.7|758263.3|757263.3|758185.4|757185.4|36
1645178190000|2022-02-18 09:56:30|758220.6|757220.6|758207.7|757207.7|758221.3|757221.3|758188.2|757188.2|30
1645178200000|2022-02-18 09:56:40|758210.2|757210.2|758189.9|757189.9|758250.9|757250.9|758174.2|757174.2|32
1645178210000|2022-02-18 09:56:50|758190.5|757190.5|758223.6|757223.6|758255.6|757255.6|758163.6|757163.6|33
1645178220000|2022-02-18 09:57:00|758249|757249|758335.1|757335.1|758335.6|757335.6|758223.8|757223.8|34
1645178230000|2022-02-18 09:57:10|758335.2|757335.2|758367.5|757367.5|758370.5|757370.5|758326.1|757326.1|33
1645178240000|2022-02-18 09:57:20|758365.8|757365.8|758215.4|757215.4|758392|757392|758199.6|757199.6|37
1645178250000|2022-02-18 09:57:30|758191.2|757191.2|758249.9|757249.9|758290|757290|758165|757165|35
1645178260000|2022-02-18 09:57:40|758251.1|757251.1|758178.8|757178.8|758254.4|757254.4|758157.7|757157.7|32
1645178270000|2022-02-18 09:57:50|758180.3|757180.3|758134.7|757134.7|758187.3|757187.3|758134.7|757134.7|34
1645178280000|2022-02-18 09:58:00|758124|757124|758131.9|757131.9|758135.5|757135.5|758108.4|757108.4|29
1645178290000|2022-02-18 09:58:10|758137.8|757137.8|758115.8|757115.8|758139|757139|758115.8|757115.8|31
1645178300000|2022-02-18 09:58:20|758121.3|757121.3|758099.3|757099.3|758153.3|757153.3|758099.3|757099.3|26
1645178310000|2022-02-18 09:58:30|758122.1|757122.1|758135.8|757135.8|758181.9|757181.9|758116.9|757116.9|35
1645178320000|2022-02-18 09:58:40|758140.6|757140.6|758101|757101|758141.1|757141.1|758101|757101|33
1645178330000|2022-02-18 09:58:50|758124.3|757124.3|758091.5|757091.5|758129.3|757129.3|758087.4|757087.4|35
1645178340000|2022-02-18 09:59:00|758091.7|757091.7|758075.2|757075.2|758113.2|757113.2|758075.2|757075.2|26
1645178350000|2022-02-18 09:59:10|758078.3|757078.3|758093.6|757093.6|758093.6|757093.6|758061.6|757061.6|26
1645178360000|2022-02-18 09:59:20|758118.2|757118.2|758117.3|757117.3|758127.7|757127.7|758104.3|757104.3|32
1645178370000|2022-02-18 09:59:30|758111.1|757111.1|758196.2|757196.2|758220.1|757220.1|758111.1|757111.1|35
1645178380000|2022-02-18 09:59:40|758190.9|757190.9|758195.9|757195.9|758202.8|757202.8|758154.2|757154.2|32
1645178390000|2022-02-18 09:59:50|758212.5|757212.5|758073|757073|758212.5|757212.5|758056.9|757056.9|35
1645178400000|2022-02-18 10:00:00|758082|757082|758033.4|757033.4|758098.1|757098.1|758004.2|757004.2|39
1645178410000|2022-02-18 10:00:10|758068.2|757068.2|757920.7|756920.7|758068.2|757068.2|757920.7|756920.7|35
1645178420000|2022-02-18 10:00:20|757919.2|756919.2|757939.9|756939.9|757993.6|756993.6|757860|756860|38
1645178430000|2022-02-18 10:00:30|757940.5|756940.5|757921.9|756921.9|757948.2|756948.2|757918.1|756918.1|34
1645178440000|2022-02-18 10:00:40|757916.2|756916.2|757940.5|756940.5|757954|756954|757915.9|756915.9|32
1645178450000|2022-02-18 10:00:50|757939.6|756939.6|757927.4|756927.4|757947.5|756947.5|757916.8|756916.8|30
1645178460000|2022-02-18 10:01:00|757923.2|756923.2|758087.9|757087.9|758144.1|757144.1|757913.6|756913.6|31
1645178470000|2022-02-18 10:01:10|758086.1|757086.1|758106.2|757106.2|758154.1|757154.1|758082.1|757082.1|33
1645178480000|2022-02-18 10:01:20|758101.8|757101.8|758059.6|757059.6|758113.9|757113.9|758056.6|757056.6|34
1645178490000|2022-02-18 10:01:30|758056.1|757056.1|758118.7|757118.7|758118.7|757118.7|758049.2|757049.2|36
1645178500000|2022-02-18 10:01:40|758119|757119|758136.6|757136.6|758151.4|757151.4|758104.8|757104.8|33
1645178510000|2022-02-18 10:01:50|758134.8|757134.8|758127.4|757127.4|758142.1|757142.1|758110.3|757110.3|34
1645178520000|2022-02-18 10:02:00|758104.7|757104.7|758083.3|757083.3|758135.7|757135.7|758083.3|757083.3|36
1645178530000|2022-02-18 10:02:10|758073.7|757073.7|758075.9|757075.9|758093.5|757093.5|758071.1|757071.1|31
1645178540000|2022-02-18 10:02:20|758076.9|757076.9|758082.1|757082.1|758091.7|757091.7|758071|757071|28
1645178550000|2022-02-18 10:02:30|758080.6|757080.6|758061.4|757061.4|758080.6|757080.6|758054.5|757054.5|31
1645178560000|2022-02-18 10:02:40|758061.3|757061.3|758163.3|757163.3|758163.3|757163.3|758052.6|757052.6|34
1645178570000|2022-02-18 10:02:50|758173.6|757173.6|758161.3|757161.3|758184.6|757184.6|758152.5|757152.5|36
1645178580000|2022-02-18 10:03:00|758163.9|757163.9|758138.7|757138.7|758203|757203|758131.2|757131.2|33
1645178590000|2022-02-18 10:03:10|758133.2|757133.2|758180.8|757180.8|758186.3|757186.3|758113.6|757113.6|34
1645178600000|2022-02-18 10:03:20|758202.6|757202.6|758147.8|757147.8|758202.6|757202.6|758143.4|757143.4|38
1645178610000|2022-02-18 10:03:30|758154.1|757154.1|758216.6|757216.6|758232|757232|758148.2|757148.2|34
1645178620000|2022-02-18 10:03:40|758213.9|757213.9|758216.5|757216.5|758250.1|757250.1|758201|757201|33
1645178630000|2022-02-18 10:03:50|758217.5|757217.5|758204|757204|758221.6|757221.6|758179.2|757179.2|35
1645178640000|2022-02-18 10:04:00|758203.5|757203.5|758201.8|757201.8|758207.7|757207.7|758163.5|757163.5|33
1645178650000|2022-02-18 10:04:10|758175|757175|758202.5|757202.5|758215.2|757215.2|758155.9|757155.9|36
1645178660000|2022-02-18 10:04:20|758202.9|757202.9|758200.1|757200.1|758236.3|757236.3|758198.7|757198.7|34
1645178670000|2022-02-18 10:04:30|758205.7|757205.7|758221.1|757221.1|758225.9|757225.9|758201|757201|31
1645178680000|2022-02-18 10:04:40|758216|757216|758201.4|757201.4|758235.7|757235.7|758177.7|757177.7|35
1645178690000|2022-02-18 10:04:50|758199.1|757199.1|758228.9|757228.9|758229.3|757229.3|758182|757182|34
1645178700000|2022-02-18 10:05:00|758230.4|757230.4|758172.1|757172.1|758234.8|757234.8|758145.2|757145.2|36
1645178710000|2022-02-18 10:05:10|758162.7|757162.7|758167.7|757167.7|758200.2|757200.2|758120.4|757120.4|35
1645178720000|2022-02-18 10:05:20|758176.1|757176.1|758194.3|757194.3|758209|757209|758153.6|757153.6|31
1645178730000|2022-02-18 10:05:30|758196.3|757196.3|758221.5|757221.5|758246.8|757246.8|758164.5|757164.5|35
1645178740000|2022-02-18 10:05:40|758223.5|757223.5|758236.9|757236.9|758244.5|757244.5|758216.7|757216.7|30
1645178750000|2022-02-18 10:05:50|758245.6|757245.6|758236.3|757236.3|758258.1|757258.1|758165.3|757165.3|35
1645178760000|2022-02-18 10:06:00|758234.9|757234.9|758228.1|757228.1|758269.2|757269.2|758217.1|757217.1|32
1645178770000|2022-02-18 10:06:10|758244.9|757244.9|758250.1|757250.1|758260.3|757260.3|758234.5|757234.5|30
1645178780000|2022-02-18 10:06:20|758244.8|757244.8|758248.3|757248.3|758282.4|757282.4|758235|757235|28
1645178790000|2022-02-18 10:06:30|758249.7|757249.7|758186.5|757186.5|758249.7|757249.7|758186.5|757186.5|33
1645178800000|2022-02-18 10:06:40|758216.5|757216.5|758154.6|757154.6|758216.5|757216.5|758148.2|757148.2|27
1645178810000|2022-02-18 10:06:50|758152|757152|758392.5|757392.5|758393.7|757393.7|758149.7|757149.7|32
1645178820000|2022-02-18 10:07:00|758395.9|757395.9|758307.6|757307.6|758395.9|757395.9|758298|757298|32
1645178830000|2022-02-18 10:07:10|758316.4|757316.4|758327.6|757327.6|758350.2|757350.2|758297.3|757297.3|34
1645178840000|2022-02-18 10:07:20|758321|757321|758392.8|757392.8|758392.8|757392.8|758316.9|757316.9|28
1645178850000|2022-02-18 10:07:30|758390.5|757390.5|758379.1|757379.1|758395.9|757395.9|758366.3|757366.3|27
1645178860000|2022-02-18 10:07:40|758367.1|757367.1|758683.9|757683.9|758717.8|757717.8|758354.8|757354.8|35
1645178870000|2022-02-18 10:07:50|758703|757703|758701.9|757701.9|758703.7|757703.7|758671.4|757671.4|37
1645178880000|2022-02-18 10:08:00|758716.4|757716.4|758718.8|757718.8|758774.7|757774.7|758695.2|757695.2|34
1645178890000|2022-02-18 10:08:10|758723.1|757723.1|758708.4|757708.4|758731.2|757731.2|758696|757696|34
1645178900000|2022-02-18 10:08:20|758708.1|757708.1|758691.9|757691.9|758747.1|757747.1|758678.3|757678.3|38
1645178910000|2022-02-18 10:08:30|758667.7|757667.7|758612.4|757612.4|758683.5|757683.5|758608.6|757608.6|39
1645178920000|2022-02-18 10:08:40|758599.8|757599.8|758583.1|757583.1|758636|757636|758552.7|757552.7|40
1645178930000|2022-02-18 10:08:50|758585.6|757585.6|758591.9|757591.9|758628.9|757628.9|758578.4|757578.4|38
1645178940000|2022-02-18 10:09:00|758609.6|757609.6|758463.4|757463.4|758617.6|757617.6|758463.4|757463.4|29
1645178950000|2022-02-18 10:09:10|758459.8|757459.8|758306.8|757306.8|758471.5|757471.5|758285.8|757285.8|35
1645178960000|2022-02-18 10:09:20|758302.8|757302.8|758388.5|757388.5|758388.5|757388.5|758302.8|757302.8|34
1645178970000|2022-02-18 10:09:30|758387.3|757387.3|758394|757394|758437.1|757437.1|758383.8|757383.8|32
1645178980000|2022-02-18 10:09:40|758406.8|757406.8|758358.2|757358.2|758406.8|757406.8|758358.2|757358.2|34
1645178990000|2022-02-18 10:09:50|758356.5|757356.5|758271|757271|758386|757386|758258.6|757258.6|37
1645179000000|2022-02-18 10:10:00|758273.7|757273.7|758266.4|757266.4|758309.2|757309.2|758244.7|757244.7|33
1645179010000|2022-02-18 10:10:10|758287.3|757287.3|758254.5|757254.5|758310.4|757310.4|758254.5|757254.5|36
1645179020000|2022-02-18 10:10:20|758261.6|757261.6|758275.6|757275.6|758316.4|757316.4|758258.7|757258.7|31
1645179030000|2022-02-18 10:10:30|758277.9|757277.9|758265.8|757265.8|758278.8|757278.8|758245.7|757245.7|35
1645179040000|2022-02-18 10:10:40|758270.2|757270.2|758282.9|757282.9|758298.3|757298.3|758234.4|757234.4|36
1645179050000|2022-02-18 10:10:50|758282.2|757282.2|758247|757247|758282.2|757282.2|758236.1|757236.1|31
1645179060000|2022-02-18 10:11:00|758248.2|757248.2|758222.9|757222.9|758265.2|757265.2|758222.9|757222.9|37
1645179070000|2022-02-18 10:11:10|758238.1|757238.1|758200.8|757200.8|758238.1|757238.1|758191.7|757191.7|31
1645179080000|2022-02-18 10:11:20|758190.9|757190.9|758235.8|757235.8|758277.1|757277.1|758190.9|757190.9|34
1645179090000|2022-02-18 10:11:30|758250.8|757250.8|758200.7|757200.7|758271.9|757271.9|758200.7|757200.7|37
1645179100000|2022-02-18 10:11:40|758205.1|757205.1|758215.6|757215.6|758227.1|757227.1|758182.8|757182.8|34
1645179110000|2022-02-18 10:11:50|758201.1|757201.1|758267.2|757267.2|758293.9|757293.9|758201.1|757201.1|37
1645179120000|2022-02-18 10:12:00|758247.1|757247.1|758278.7|757278.7|758280.2|757280.2|758219.3|757219.3|37
1645179130000|2022-02-18 10:12:10|758283.2|757283.2|758272.5|757272.5|758294|757294|758261.1|757261.1|31
1645179140000|2022-02-18 10:12:20|758272|757272|758246.4|757246.4|758303.3|757303.3|758232.6|757232.6|34
1645179150000|2022-02-18 10:12:30|758246.3|757246.3|758227.1|757227.1|758259.3|757259.3|758218.9|757218.9|25
1645179160000|2022-02-18 10:12:40|758227.8|757227.8|758213.5|757213.5|758275.8|757275.8|758212|757212|31
1645179170000|2022-02-18 10:12:50|758213.9|757213.9|758208.9|757208.9|758221.7|757221.7|758187.3|757187.3|33
1645179180000|2022-02-18 10:13:00|758210.8|757210.8|758215.8|757215.8|758232.1|757232.1|758193.8|757193.8|35
1645179190000|2022-02-18 10:13:10|758244.1|757244.1|758278.3|757278.3|758287|757287|758205.5|757205.5|36
1645179200000|2022-02-18 10:13:20|758280|757280|758245|757245|758280|757280|758234|757234|29
1645179210000|2022-02-18 10:13:30|758223.1|757223.1|758348.6|757348.6|758377.8|757377.8|758216.9|757216.9|36
1645179220000|2022-02-18 10:13:40|758344.6|757344.6|758318.8|757318.8|758344.6|757344.6|758307.8|757307.8|35
1645179230000|2022-02-18 10:13:50|758319.9|757319.9|758299.7|757299.7|758337.1|757337.1|758299.2|757299.2|33
1645179240000|2022-02-18 10:14:00|758307.1|757307.1|758304.1|757304.1|758329.4|757329.4|758285.6|757285.6|36
1645179250000|2022-02-18 10:14:10|758301.4|757301.4|758356.3|757356.3|758356.3|757356.3|758285.1|757285.1|25
1645179260000|2022-02-18 10:14:20|758357.5|757357.5|758357.7|757357.7|758383.3|757383.3|758357.5|757357.5|36
1645179270000|2022-02-18 10:14:30|758359.8|757359.8|758365|757365|758370.5|757370.5|758355.4|757355.4|34
1645179280000|2022-02-18 10:14:40|758365.8|757365.8|758347.4|757347.4|758368.1|757368.1|758341.4|757341.4|29
1645179290000|2022-02-18 10:14:50|758346.3|757346.3|758335.1|757335.1|758364.5|757364.5|758324.8|757324.8|28
1645179300000|2022-02-18 10:15:00|758339.4|757339.4|758336.3|757336.3|758350.5|757350.5|758335.3|757335.3|31
1645179310000|2022-02-18 10:15:10|758338.1|757338.1|758347.2|757347.2|758356.5|757356.5|758335.7|757335.7|28
1645179320000|2022-02-18 10:15:20|758346.6|757346.6|758270.1|757270.1|758351.2|757351.2|758255.9|757255.9|26
1645179330000|2022-02-18 10:15:30|758276.7|757276.7|758392.2|757392.2|758392.2|757392.2|758243.9|757243.9|30
1645179340000|2022-02-18 10:15:40|758417.1|757417.1|758398.8|757398.8|758427.5|757427.5|758298.6|757298.6|34
1645179350000|2022-02-18 10:15:50|758402.4|757402.4|758430.7|757430.7|758439.3|757439.3|758391.4|757391.4|31
1645179360000|2022-02-18 10:16:00|758434.5|757434.5|758402.8|757402.8|758437.2|757437.2|758373.1|757373.1|31
1645179370000|2022-02-18 10:16:10|758386.3|757386.3|758411.9|757411.9|758445.1|757445.1|758378.1|757378.1|30
1645179380000|2022-02-18 10:16:20|758411.5|757411.5|758380.6|757380.6|758411.5|757411.5|758367.1|757367.1|29
1645179390000|2022-02-18 10:16:30|758379|757379|758380.6|757380.6|758384.4|757384.4|758369.8|757369.8|25
1645179400000|2022-02-18 10:16:40|758379.3|757379.3|758367.4|757367.4|758383.2|757383.2|758363.7|757363.7|22
1645179410000|2022-02-18 10:16:50|758366.5|757366.5|758388.4|757388.4|758388.4|757388.4|758351.7|757351.7|26
1645179420000|2022-02-18 10:17:00|758387.6|757387.6|758342.8|757342.8|758387.6|757387.6|758341.5|757341.5|25
1645179430000|2022-02-18 10:17:10|758334|757334|758356|757356|758364.5|757364.5|758333.5|757333.5|29
1645179440000|2022-02-18 10:17:20|758356.1|757356.1|758355.6|757355.6|758357|757357|758348.1|757348.1|24
1645179450000|2022-02-18 10:17:30|758355.4|757355.4|758439.7|757439.7|758439.7|757439.7|758347.2|757347.2|27
1645179460000|2022-02-18 10:17:40|758417|757417|758394.6|757394.6|758428.1|757428.1|758391.4|757391.4|23
1645179470000|2022-02-18 10:17:50|758398.2|757398.2|758359.8|757359.8|758399.7|757399.7|758354.6|757354.6|35
1645179480000|2022-02-18 10:18:00|758361.7|757361.7|758294.2|757294.2|758366.2|757366.2|758252.5|757252.5|28
1645179490000|2022-02-18 10:18:10|758288|757288|758277.8|757277.8|758318.9|757318.9|758255.5|757255.5|32
1645179500000|2022-02-18 10:18:20|758282.9|757282.9|758254.8|757254.8|758282.9|757282.9|758250.6|757250.6|23
1645179510000|2022-02-18 10:18:30|758237.4|757237.4|758243.7|757243.7|758251.1|757251.1|758236|757236|26
1645179520000|2022-02-18 10:18:40|758240.7|757240.7|758246.6|757246.6|758258.9|757258.9|758226.9|757226.9|31
1645179530000|2022-02-18 10:18:50|758247.5|757247.5|758199.2|757199.2|758247.5|757247.5|758187.4|757187.4|31
1645179540000|2022-02-18 10:19:00|758195.9|757195.9|758119.1|757119.1|758204.9|757204.9|758115.9|757115.9|27
1645179550000|2022-02-18 10:19:10|758111.4|757111.4|758191.8|757191.8|758246.2|757246.2|758110.1|757110.1|24
1645179560000|2022-02-18 10:19:20|758202.4|757202.4|758176.7|757176.7|758203.1|757203.1|758174|757174|27
1645179570000|2022-02-18 10:19:30|758178.1|757178.1|758224.1|757224.1|758254.7|757254.7|758172.6|757172.6|28
1645179580000|2022-02-18 10:19:40|758222.1|757222.1|758155.1|757155.1|758222.1|757222.1|758152.3|757152.3|30
1645179590000|2022-02-18 10:19:50|758160.1|757160.1|758207.1|757207.1|758224.9|757224.9|758151.5|757151.5|30
1645179600000|2022-02-18 10:20:00|758206.9|757206.9|758195.3|757195.3|758206.9|757206.9|758194.6|757194.6|26
1645179610000|2022-02-18 10:20:10|758195.8|757195.8|758164.3|757164.3|758195.8|757195.8|758164.3|757164.3|26
1645179620000|2022-02-18 10:20:20|758165.4|757165.4|757909.6|756909.6|758189.1|757189.1|757827.7|756827.7|28
1645179630000|2022-02-18 10:20:30|757932.1|756932.1|757946.5|756946.5|757959|756959|757921.2|756921.2|34
1645179640000|2022-02-18 10:20:40|757949.7|756949.7|757916.5|756916.5|757990.5|756990.5|757900.9|756900.9|28
1645179650000|2022-02-18 10:20:50|757928.4|756928.4|757887.8|756887.8|757940.5|756940.5|757871.4|756871.4|35
1645179660000|2022-02-18 10:21:00|757884.2|756884.2|757895.4|756895.4|757929.5|756929.5|757884.2|756884.2|34
1645179670000|2022-02-18 10:21:10|757898.6|756898.6|757892.1|756892.1|757922.7|756922.7|757882.5|756882.5|31
1645179680000|2022-02-18 10:21:20|757891.1|756891.1|757924.6|756924.6|757948|756948|757889.9|756889.9|27
1645179690000|2022-02-18 10:21:30|757921.8|756921.8|757922.9|756922.9|757925.5|756925.5|757897.2|756897.2|33
1645179700000|2022-02-18 10:21:40|757941.2|756941.2|757933.2|756933.2|757958.8|756958.8|757923.6|756923.6|28
1645179710000|2022-02-18 10:21:50|757933.8|756933.8|757917.7|756917.7|757947.5|756947.5|757900.3|756900.3|29
1645179720000|2022-02-18 10:22:00|757914.5|756914.5|757948.3|756948.3|757971|756971|757914.5|756914.5|33
1645179730000|2022-02-18 10:22:10|757959.9|756959.9|757933.9|756933.9|757962.1|756962.1|757928.2|756928.2|28
1645179740000|2022-02-18 10:22:20|757929.1|756929.1|757926.1|756926.1|757936.7|756936.7|757918.9|756918.9|25
1645179750000|2022-02-18 10:22:30|757925.4|756925.4|757926.8|756926.8|757929.4|756929.4|757919.8|756919.8|20
1645179760000|2022-02-18 10:22:40|757930.7|756930.7|757967.7|756967.7|757996.1|756996.1|757919.1|756919.1|29
1645179770000|2022-02-18 10:22:50|757961.5|756961.5|757932.1|756932.1|757961.6|756961.6|757907.4|756907.4|28
1645179780000|2022-02-18 10:23:00|757931.5|756931.5|757927.9|756927.9|757940.3|756940.3|757927.9|756927.9|21
1645179790000|2022-02-18 10:23:10|757929.4|756929.4|757963.2|756963.2|757987.5|756987.5|757929.4|756929.4|28
1645179800000|2022-02-18 10:23:20|757953|756953|757972.5|756972.5|757972.5|756972.5|757949.7|756949.7|24
1645179810000|2022-02-18 10:23:30|757971|756971|757967.9|756967.9|757975.8|756975.8|757964.5|756964.5|21
1645179820000|2022-02-18 10:23:40|757966.8|756966.8|757964.9|756964.9|757975.6|756975.6|757964.9|756964.9|21
1645179830000|2022-02-18 10:23:50|757967.9|756967.9|758030.2|757030.2|758030.2|757030.2|757962.7|756962.7|24
1645179840000|2022-02-18 10:24:00|758056|757056|758046.3|757046.3|758067.1|757067.1|758035.4|757035.4|32
1645179850000|2022-02-18 10:24:10|758046.8|757046.8|758041.6|757041.6|758049.7|757049.7|758028.6|757028.6|29
1645179860000|2022-02-18 10:24:20|758043|757043|757975.9|756975.9|758058.2|757058.2|757968.5|756968.5|33
1645179870000|2022-02-18 10:24:30|757976.2|756976.2|757972.9|756972.9|758004|757004|757968.3|756968.3|30
1645179880000|2022-02-18 10:24:40|757989.1|756989.1|757951.9|756951.9|757992.8|756992.8|757943.3|756943.3|27
1645179890000|2022-02-18 10:24:50|757951.7|756951.7|757939.4|756939.4|757960.3|756960.3|757937.2|756937.2|30
1645179900000|2022-02-18 10:25:00|757944.4|756944.4|757933.1|756933.1|757968.7|756968.7|757923.7|756923.7|34
1645179910000|2022-02-18 10:25:10|757926|756926|757964.3|756964.3|757980.8|756980.8|757884.6|756884.6|35
1645179920000|2022-02-18 10:25:20|757962.1|756962.1|757983.7|756983.7|757997.8|756997.8|757960.8|756960.8|25
1645179930000|2022-02-18 10:25:30|757984.2|756984.2|757967.9|756967.9|757995.1|756995.1|757949.9|756949.9|32
1645179940000|2022-02-18 10:25:40|757978.8|756978.8|757958.3|756958.3|757981.8|756981.8|757950.9|756950.9|31
1645179950000|2022-02-18 10:25:50|757959.6|756959.6|757938.4|756938.4|757972.3|756972.3|757937.9|756937.9|28
1645179960000|2022-02-18 10:26:00|757937.8|756937.8|757944.2|756944.2|757953.5|756953.5|757929.7|756929.7|27
1645179970000|2022-02-18 10:26:10|757943.9|756943.9|757944.5|756944.5|757964.8|756964.8|757928.2|756928.2|26
1645179980000|2022-02-18 10:26:20|757946|756946|757971.8|756971.8|758006|757006|757937.9|756937.9|28
1645179990000|2022-02-18 10:26:30|757952.4|756952.4|757936.3|756936.3|757961.9|756961.9|757924.8|756924.8|27
1645180000000|2022-02-18 10:26:40|757949.6|756949.6|757929.5|756929.5|757953.9|756953.9|757925.2|756925.2|19
1645180010000|2022-02-18 10:26:50|757930.6|756930.6|757951.1|756951.1|757964.4|756964.4|757929.3|756929.3|20
1645180020000|2022-02-18 10:27:00|757955.8|756955.8|757982.9|756982.9|757993.6|756993.6|757955.7|756955.7|27
1645180030000|2022-02-18 10:27:10|757992.9|756992.9|758006.2|757006.2|758008.5|757008.5|757974.4|756974.4|27
1645180040000|2022-02-18 10:27:20|758005.8|757005.8|758036.7|757036.7|758046.9|757046.9|758005.8|757005.8|25
1645180050000|2022-02-18 10:27:30|758032.7|757032.7|758071.2|757071.2|758081|757081|758023.4|757023.4|27
1645180060000|2022-02-18 10:27:40|758073|757073|758082.3|757082.3|758095.7|757095.7|758068.9|757068.9|27
1645180070000|2022-02-18 10:27:50|758085.2|757085.2|758097.2|757097.2|758098|757098|758063.8|757063.8|22
1645180080000|2022-02-18 10:28:00|758094|757094|758082.3|757082.3|758099.5|757099.5|758069.7|757069.7|28
1645180090000|2022-02-18 10:28:10|758078.5|757078.5|758007|757007|758078.5|757078.5|758007|757007|29
1645180100000|2022-02-18 10:28:20|758019.5|757019.5|758005.1|757005.1|758031.1|757031.1|758005.1|757005.1|22
1645180110000|2022-02-18 10:28:30|758010.7|757010.7|757997.1|756997.1|758011.6|757011.6|757991.1|756991.1|25
1645180120000|2022-02-18 10:28:40|757991.5|756991.5|757988.8|756988.8|758030|757030|757985.7|756985.7|25
1645180130000|2022-02-18 10:28:50|758005|757005|757986.1|756986.1|758005|757005|757980.1|756980.1|18
1645180140000|2022-02-18 10:29:00|757998.1|756998.1|758044|757044|758044|757044|757976.5|756976.5|23
1645180150000|2022-02-18 10:29:10|758044.2|757044.2|757987.8|756987.8|758044.9|757044.9|757987.8|756987.8|33
1645180160000|2022-02-18 10:29:20|757988.5|756988.5|757977.1|756977.1|757989.8|756989.8|757968.8|756968.8|16
1645180170000|2022-02-18 10:29:30|757981.1|756981.1|758045.7|757045.7|758056.3|757056.3|757974.4|756974.4|23
1645180180000|2022-02-18 10:29:40|758057.5|757057.5|758114.2|757114.2|758114.2|757114.2|758039.6|757039.6|17
1645180190000|2022-02-18 10:29:50|758116.3|757116.3|758154|757154|758157.6|757157.6|758094.5|757094.5|31
1645180200000|2022-02-18 10:30:00|758153|757153|758167.7|757167.7|758167.7|757167.7|758109.7|757109.7|36
1645180210000|2022-02-18 10:30:10|758168.3|757168.3|758160.6|757160.6|758177.6|757177.6|758143.2|757143.2|31
1645180220000|2022-02-18 10:30:20|758162.7|757162.7|758165.3|757165.3|758165.3|757165.3|758142.8|757142.8|32
1645180230000|2022-02-18 10:30:30|758159.3|757159.3|758159.5|757159.5|758163.2|757163.2|758147.5|757147.5|27
1645180240000|2022-02-18 10:30:40|758155.1|757155.1|758142.9|757142.9|758163|757163|758142.3|757142.3|26
1645180250000|2022-02-18 10:30:50|758147.7|757147.7|758153.8|757153.8|758162.3|757162.3|758110.7|757110.7|33
1645180260000|2022-02-18 10:31:00|758154.5|757154.5|758138.3|757138.3|758154.5|757154.5|758126.9|757126.9|31
1645180270000|2022-02-18 10:31:10|758131.7|757131.7|758071.5|757071.5|758131.7|757131.7|758071.5|757071.5|35
1645180280000|2022-02-18 10:31:20|758082.6|757082.6|758239.8|757239.8|758240.1|757240.1|758071.3|757071.3|37
1645180290000|2022-02-18 10:31:30|758240.5|757240.5|758253.3|757253.3|758259.4|757259.4|758225.4|757225.4|26
1645180300000|2022-02-18 10:31:40|758247.8|757247.8|758270.7|757270.7|758280.8|757280.8|758225.9|757225.9|30
1645180310000|2022-02-18 10:31:50|758270.4|757270.4|758186.6|757186.6|758273.9|757273.9|758186.6|757186.6|28
1645180320000|2022-02-18 10:32:00|758203|757203|758273.1|757273.1|758289.7|757289.7|758203|757203|35
1645180330000|2022-02-18 10:32:10|758274.8|757274.8|758279.1|757279.1|758280.8|757280.8|758266|757266|24
1645180340000|2022-02-18 10:32:20|758278.8|757278.8|758276.4|757276.4|758309.1|757309.1|758266.5|757266.5|32
1645180350000|2022-02-18 10:32:30|758281.6|757281.6|758291.1|757291.1|758291.1|757291.1|758267.9|757267.9|27
1645180360000|2022-02-18 10:32:40|758274.9|757274.9|758264.2|757264.2|758274.9|757274.9|758253.8|757253.8|31
1645180370000|2022-02-18 10:32:50|758265.6|757265.6|758281.3|757281.3|758286.4|757286.4|758261.1|757261.1|27
1645180380000|2022-02-18 10:33:00|758280.2|757280.2|758254.3|757254.3|758280.4|757280.4|758246.3|757246.3|29
1645180390000|2022-02-18 10:33:10|758245|757245|758203.6|757203.6|758245.7|757245.7|758202.1|757202.1|26
1645180400000|2022-02-18 10:33:20|758205.5|757205.5|758182.9|757182.9|758207.2|757207.2|758179.5|757179.5|33
1645180410000|2022-02-18 10:33:30|758194.1|757194.1|758174.5|757174.5|758204.2|757204.2|758174.5|757174.5|35
1645180420000|2022-02-18 10:33:40|758175.5|757175.5|758174.4|757174.4|758184.6|757184.6|758170.6|757170.6|31
1645180430000|2022-02-18 10:33:50|758182.2|757182.2|758170.4|757170.4|758197.8|757197.8|758164.8|757164.8|37
1645180440000|2022-02-18 10:34:00|758170.5|757170.5|758184.4|757184.4|758194.4|757194.4|758155.6|757155.6|33
1645180450000|2022-02-18 10:34:10|758189.5|757189.5|758189.5|757189.5|758196.1|757196.1|758183.9|757183.9|27
1645180460000|2022-02-18 10:34:20|758189.7|757189.7|758330.5|757330.5|758330.5|757330.5|758185|757185|32
1645180470000|2022-02-18 10:34:30|758342.8|757342.8|758313.9|757313.9|758369.2|757369.2|758308.7|757308.7|34
1645180480000|2022-02-18 10:34:40|758303|757303|758251.9|757251.9|758303|757303|758251.2|757251.2|32
1645180490000|2022-02-18 10:34:50|758251|757251|758240.8|757240.8|758266|757266|758229.6|757229.6|35
1645180500000|2022-02-18 10:35:00|758244.2|757244.2|758388.1|757388.1|758440.6|757440.6|758239.9|757239.9|38
1645180510000|2022-02-18 10:35:10|758384|757384|758466.2|757466.2|758473.7|757473.7|758369.3|757369.3|34
1645180520000|2022-02-18 10:35:20|758461.4|757461.4|758433.6|757433.6|758472.4|757472.4|758424|757424|30
1645180530000|2022-02-18 10:35:30|758432.9|757432.9|758415.4|757415.4|758439.4|757439.4|758405.5|757405.5|30
1645180540000|2022-02-18 10:35:40|758415.3|757415.3|758350.5|757350.5|758435|757435|758335.4|757335.4|31
1645180550000|2022-02-18 10:35:50|758349.7|757349.7|758310.2|757310.2|758362|757362|758307.4|757307.4|34
1645180560000|2022-02-18 10:36:00|758318|757318|758264.5|757264.5|758318.6|757318.6|758221.2|757221.2|34
1645180570000|2022-02-18 10:36:10|758281.1|757281.1|758323.1|757323.1|758346.6|757346.6|758269.2|757269.2|34
1645180580000|2022-02-18 10:36:20|758292.4|757292.4|758249.6|757249.6|758298.3|757298.3|758246.8|757246.8|32
1645180590000|2022-02-18 10:36:30|758256.2|757256.2|758211.6|757211.6|758263.4|757263.4|758197.7|757197.7|30
1645180600000|2022-02-18 10:36:40|758209.3|757209.3|758216.6|757216.6|758216.6|757216.6|758198.2|757198.2|30
1645180610000|2022-02-18 10:36:50|758209.9|757209.9|758159.8|757159.8|758225.8|757225.8|758155.5|757155.5|27
1645180620000|2022-02-18 10:37:00|758152.9|757152.9|758135.3|757135.3|758208.5|757208.5|758135.3|757135.3|34
1645180630000|2022-02-18 10:37:10|758129.5|757129.5|758123.8|757123.8|758150.3|757150.3|758113.5|757113.5|33
1645180640000|2022-02-18 10:37:20|758119.6|757119.6|758112.9|757112.9|758127|757127|758095.6|757095.6|32
1645180650000|2022-02-18 10:37:30|758112.2|757112.2|758093.2|757093.2|758116.1|757116.1|758056.6|757056.6|38
1645180660000|2022-02-18 10:37:40|758098.2|757098.2|758100.9|757100.9|758100.9|757100.9|758037.5|757037.5|34
1645180670000|2022-02-18 10:37:50|758090.6|757090.6|758124.6|757124.6|758124.6|757124.6|758035.1|757035.1|34
1645180680000|2022-02-18 10:38:00|758111.2|757111.2|757978.2|756978.2|758111.8|757111.8|757971.5|756971.5|35
1645180690000|2022-02-18 10:38:10|757968.9|756968.9|757996.7|756996.7|758010.2|757010.2|757945.5|756945.5|34
1645180700000|2022-02-18 10:38:20|757977.7|756977.7|757969.1|756969.1|757977.7|756977.7|757962.8|756962.8|29
1645180710000|2022-02-18 10:38:30|757969|756969|757968.1|756968.1|757971|756971|757964.5|756964.5|19
1645180720000|2022-02-18 10:38:40|757964.6|756964.6|757923.6|756923.6|757969.2|756969.2|757914.7|756914.7|36
1645180730000|2022-02-18 10:38:50|757922.4|756922.4|757971.4|756971.4|757971.4|756971.4|757922.4|756922.4|30
1645180740000|2022-02-18 10:39:00|757967.6|756967.6|757959.2|756959.2|757992.1|756992.1|757951.9|756951.9|30
1645180750000|2022-02-18 10:39:10|757963.1|756963.1|757954.7|756954.7|757973.8|756973.8|757948.7|756948.7|32
1645180760000|2022-02-18 10:39:20|757961|756961|757970.2|756970.2|757974.8|756974.8|757951.3|756951.3|28
1645180770000|2022-02-18 10:39:30|757966.7|756966.7|757965.7|756965.7|757966.7|756966.7|757933.4|756933.4|28
1645180780000|2022-02-18 10:39:40|757981|756981|757946.3|756946.3|758004.4|757004.4|757885.2|756885.2|30
1645180790000|2022-02-18 10:39:50|757946.2|756946.2|757953.6|756953.6|757964.5|756964.5|757938.8|756938.8|23
1645180800000|2022-02-18 10:40:00|757956|756956|758055.7|757055.7|758058.4|757058.4|757940.5|756940.5|34
1645180810000|2022-02-18 10:40:10|758054|757054|758207.3|757207.3|758226.1|757226.1|757957.6|756957.6|38
1645180820000|2022-02-18 10:40:20|758201.2|757201.2|758211.7|757211.7|758651.5|757213.2|758167.9|756651.5|25
1645180830000|2022-02-18 10:40:30|758190.5|757190.5|758147.1|757147.1|758190.5|757190.5|758143.9|757143.9|20
1645180840000|2022-02-18 10:40:40|758146.3|757146.3|758040.5|757040.5|758150.9|757150.9|758030.7|757030.7|28
1645180850000|2022-02-18 10:40:50|758042.3|757042.3|758081.4|757081.4|758126.4|757126.4|758042.3|757042.3|30
1645180860000|2022-02-18 10:41:00|758082.7|757082.7|758041.2|757041.2|758131.7|757131.7|758038.5|757038.5|35
1645180870000|2022-02-18 10:41:10|758043.5|757043.5|758096.6|757096.6|758105.7|757105.7|758030.5|757030.5|29
1645180880000|2022-02-18 10:41:20|758097.6|757097.6|758107.2|757107.2|758115.8|757115.8|758088.9|757088.9|31
1645180890000|2022-02-18 10:41:30|758102.3|757102.3|758082.3|757082.3|758105.2|757105.2|758055.7|757055.7|34
1645180900000|2022-02-18 10:41:40|758079.4|757079.4|758082.6|757082.6|758093.4|757093.4|758078.2|757078.2|22
1645180910000|2022-02-18 10:41:50|758086.3|757086.3|758091.5|757091.5|758098.7|757098.7|758086.2|757086.2|26
1645180920000|2022-02-18 10:42:00|758087|757087|758080.7|757080.7|758138.5|757138.5|758069.8|757069.8|32
1645180930000|2022-02-18 10:42:10|758073.2|757073.2|758059.3|757059.3|758099.4|757099.4|758059.3|757059.3|28
1645180940000|2022-02-18 10:42:20|758067.6|757067.6|758024.6|757024.6|758067.6|757067.6|758018.7|757018.7|37
1645180950000|2022-02-18 10:42:30|758024.3|757024.3|758020.2|757020.2|758068|757068|758019.6|757019.6|30
1645180960000|2022-02-18 10:42:40|758030.8|757030.8|758018|757018|758037.4|757037.4|758018|757018|22
1645180970000|2022-02-18 10:42:50|758025.2|757025.2|758009.5|757009.5|758025.2|757025.2|758001.3|757001.3|24
1645180980000|2022-02-18 10:43:00|758009|757009|757996.9|756996.9|758009|757009|757963.9|756963.9|35
1645180990000|2022-02-18 10:43:10|758000.9|757000.9|757997|756997|758034.2|757034.2|757984.3|756984.3|36
1645181000000|2022-02-18 10:43:20|757992.2|756992.2|757976.8|756976.8|758011|757011|757967.9|756967.9|34
1645181010000|2022-02-18 10:43:30|757967.3|756967.3|757946.2|756946.2|757981.2|756981.2|757946.2|756946.2|32
1645181020000|2022-02-18 10:43:40|757944.4|756944.4|757947.9|756947.9|757958.6|756958.6|757943.3|756943.3|23
1645181030000|2022-02-18 10:43:50|757943.1|756943.1|757954.2|756954.2|757970.4|756970.4|757903.4|756903.4|32
1645181040000|2022-02-18 10:44:00|757952.5|756952.5|757927.5|756927.5|757964.8|756964.8|757919.9|756919.9|30
1645181050000|2022-02-18 10:44:10|757926.8|756926.8|757933.7|756933.7|757943.1|756943.1|757926.8|756926.8|26
1645181060000|2022-02-18 10:44:20|757933|756933|757943.4|756943.4|757943.4|756943.4|757922.8|756922.8|26
1645181070000|2022-02-18 10:44:30|757940.7|756940.7|757930.7|756930.7|757941.2|756941.2|757900.7|756900.7|24
1645181080000|2022-02-18 10:44:40|757927.1|756927.1|757942.3|756942.3|757942.3|756942.3|757927.1|756927.1|28
1645181090000|2022-02-18 10:44:50|757941.1|756941.1|757930.5|756930.5|757956.9|756956.9|757926.2|756926.2|29
1645181100000|2022-02-18 10:45:00|757931.7|756931.7|757980.8|756980.8|757980.8|756980.8|757922.3|756922.3|30
1645181110000|2022-02-18 10:45:10|757981.1|756981.1|757948.9|756948.9|757981.1|756981.1|757934.3|756934.3|29
1645181120000|2022-02-18 10:45:20|757940.9|756940.9|757941.2|756941.2|757960.1|756960.1|757934.5|756934.5|27
1645181130000|2022-02-18 10:45:30|757941.7|756941.7|757939|756939|757944.9|756944.9|757924.2|756924.2|32
1645181140000|2022-02-18 10:45:40|757939.3|756939.3|758000.4|757000.4|758002.8|757002.8|757939.3|756939.3|31
1645181150000|2022-02-18 10:45:50|757998.9|756998.9|757930.2|756930.2|757998.9|756998.9|757922.5|756922.5|28
1645181160000|2022-02-18 10:46:00|757923.3|756923.3|757944.3|756944.3|758027.2|757027.2|757915.1|756915.1|30
1645181170000|2022-02-18 10:46:10|757943.6|756943.6|757916.4|756916.4|758011.8|757011.8|757904.4|756904.4|37
1645181180000|2022-02-18 10:46:20|757917.2|756917.2|757933.8|756933.8|757955.2|756955.2|757907.8|756907.8|33
1645181190000|2022-02-18 10:46:30|757942|756942|757930.3|756930.3|757945|756945|757926.9|756926.9|29
1645181200000|2022-02-18 10:46:40|757930.2|756930.2|758129.6|757129.6|758135.6|757135.6|757930.2|756930.2|31
1645181210000|2022-02-18 10:46:50|758125.4|757125.4|758237|757237|758292.6|757292.6|758118.4|757118.4|32
1645181220000|2022-02-18 10:47:00|758235.2|757235.2|758240.5|757240.5|758255.7|757255.7|758192.1|757192.1|32
1645181230000|2022-02-18 10:47:10|758239.1|757239.1|758285.7|757285.7|758318.4|757318.4|758233.9|757233.9|27
1645181240000|2022-02-18 10:47:20|758284.8|757284.8|758276.5|757276.5|758314.6|757314.6|758276.5|757276.5|27
1645181250000|2022-02-18 10:47:30|758274.9|757274.9|758261.8|757261.8|758285.9|757285.9|758252.5|757252.5|31
1645181260000|2022-02-18 10:47:40|758257.7|757257.7|758222.8|757222.8|758259.3|757259.3|758222.8|757222.8|27
1645181270000|2022-02-18 10:47:50|758229.6|757229.6|758238.1|757238.1|758238.3|757238.3|758223.2|757223.2|29
1645181280000|2022-02-18 10:48:00|758237.6|757237.6|758219.7|757219.7|758237.6|757237.6|758212.6|757212.6|30
1645181290000|2022-02-18 10:48:10|758215.2|757215.2|758185.5|757185.5|758221.2|757221.2|758180|757180|39
1645181300000|2022-02-18 10:48:20|758149.6|757149.6|758242.4|757242.4|758243.1|757243.1|758096.3|757096.3|30
1645181310000|2022-02-18 10:48:30|758236|757236|758113.3|757113.3|758236|757236|758112.1|757112.1|34
1645181320000|2022-02-18 10:48:40|758110.9|757110.9|758036.2|757036.2|758115.8|757115.8|758033.2|757033.2|34
1645181330000|2022-02-18 10:48:50|758033.4|757033.4|757982.9|756982.9|758033.4|757033.4|757982.9|756982.9|35
1645181340000|2022-02-18 10:49:00|757994.9|756994.9|757932.2|756932.2|757994.9|756994.9|757932.2|756932.2|27
1645181350000|2022-02-18 10:49:10|757942.8|756942.8|757951.1|756951.1|757956.3|756956.3|757928.2|756928.2|31
1645181360000|2022-02-18 10:49:20|757961.7|756961.7|757944.8|756944.8|757961.7|756961.7|757930|756930|33
1645181370000|2022-02-18 10:49:30|757948.1|756948.1|757931.7|756931.7|757948.1|756948.1|757926.8|756926.8|32
1645181380000|2022-02-18 10:49:40|757935.8|756935.8|757924.5|756924.5|757935.8|756935.8|757923.4|756923.4|29
1645181390000|2022-02-18 10:49:50|757922.1|756922.1|757943.2|756943.2|757968.9|756968.9|757921.6|756921.6|30
1645181400000|2022-02-18 10:50:00|757958.3|756958.3|758015.2|757015.2|758038.7|757038.7|757958.3|756958.3|30
1645181410000|2022-02-18 10:50:10|758012.9|757012.9|758008.3|757008.3|758016.4|757016.4|757957.3|756957.3|36
1645181420000|2022-02-18 10:50:20|758029.8|757029.8|757978.8|756978.8|758029.8|757029.8|757978.8|756978.8|33
1645181430000|2022-02-18 10:50:30|757989.1|756989.1|757967.2|756967.2|758008.2|757008.2|757960.2|756960.2|35
1645181440000|2022-02-18 10:50:40|757968.3|756968.3|758001.6|757001.6|758001.6|757001.6|757965.6|756965.6|32
1645181450000|2022-02-18 10:50:50|758012.3|757012.3|757964.1|756964.1|758019.3|757019.3|757959.8|756959.8|27
1645181460000|2022-02-18 10:51:00|757964.3|756964.3|757962.5|756962.5|757969.4|756969.4|757961.9|756961.9|27
1645181470000|2022-02-18 10:51:10|757963.9|756963.9|757969|756969|757970.6|756970.6|757961.9|756961.9|29
1645181480000|2022-02-18 10:51:20|757968.2|756968.2|757955|756955|757973|756973|757954.9|756954.9|28
1645181490000|2022-02-18 10:51:30|757956.3|756956.3|757970.8|756970.8|757974.7|756974.7|757953.8|756953.8|27
1645181500000|2022-02-18 10:51:40|757960.2|756960.2|757972.6|756972.6|757981|756981|757960.2|756960.2|30
1645181510000|2022-02-18 10:51:50|757972|756972|757961.5|756961.5|758000.8|757000.8|757959|756959|35
1645181520000|2022-02-18 10:52:00|757981.1|756981.1|757992.4|756992.4|758004.4|757004.4|757972.6|756972.6|35
1645181530000|2022-02-18 10:52:10|757995.5|756995.5|758004.6|757004.6|758006.8|757006.8|757974.8|756974.8|33
1645181540000|2022-02-18 10:52:20|757992.9|756992.9|758000.9|757000.9|758002.3|757002.3|757990.2|756990.2|32
1645181550000|2022-02-18 10:52:30|758009.9|757009.9|758013.6|757013.6|758015.6|757015.6|757988.6|756988.6|27
1645181560000|2022-02-18 10:52:40|758018.3|757018.3|757981.9|756981.9|758025|757025|757978.7|756978.7|32
1645181570000|2022-02-18 10:52:50|757980.6|756980.6|757944.2|756944.2|757998.5|756998.5|757940.8|756940.8|33
1645181580000|2022-02-18 10:53:00|757943.6|756943.6|757966.6|756966.6|757977.2|756977.2|757940.4|756940.4|32
1645181590000|2022-02-18 10:53:10|757967.9|756967.9|758008.3|757008.3|758019.5|757019.5|757959.5|756959.5|27
1645181600000|2022-02-18 10:53:20|758017.3|757017.3|758040.2|757040.2|758071.5|757071.5|758017.1|757017.1|30
1645181610000|2022-02-18 10:53:30|758040.8|757040.8|758036.6|757036.6|758040.8|757040.8|758028.1|757028.1|17
1645181620000|2022-02-18 10:53:40|758039.1|757039.1|758016.8|757016.8|758063.9|757063.9|758015.8|757015.8|31
1645181630000|2022-02-18 10:53:50|758014.4|757014.4|757993.3|756993.3|758015.2|757015.2|757984.1|756984.1|28
1645181640000|2022-02-18 10:54:00|757995.9|756995.9|758009.7|757009.7|758047.4|757047.4|757985.1|756985.1|39
1645181650000|2022-02-18 10:54:10|758012|757012|757965.6|756965.6|758012|757012|757959.1|756959.1|34
1645181660000|2022-02-18 10:54:20|757965.1|756965.1|757980.4|756980.4|758012.8|757012.8|757957.5|756957.5|36
1645181670000|2022-02-18 10:54:30|757967.3|756967.3|757945.2|756945.2|757976.3|756976.3|757945.2|756945.2|32
1645181680000|2022-02-18 10:54:40|757951.6|756951.6|757965.8|756965.8|757970.7|756970.7|757948.2|756948.2|31
1645181690000|2022-02-18 10:54:50|757966.3|756966.3|757966.1|756966.1|757976.2|756976.2|757911.8|756911.8|28
1645181700000|2022-02-18 10:55:00|757984.3|756984.3|757960.8|756960.8|757993.8|756993.8|757959.7|756959.7|34
1645181710000|2022-02-18 10:55:10|757963.6|756963.6|757942.7|756942.7|757965.8|756965.8|757942.7|756942.7|31
1645181720000|2022-02-18 10:55:20|757943.8|756943.8|757938.9|756938.9|757946.5|756946.5|757932.8|756932.8|26
1645181730000|2022-02-18 10:55:30|757937.2|756937.2|757965.3|756965.3|757965.3|756965.3|757920.3|756920.3|27
1645181740000|2022-02-18 10:55:40|757975.7|756975.7|757955.6|756955.6|757988.1|756988.1|757951.6|756951.6|35
1645181750000|2022-02-18 10:55:50|757954.7|756954.7|757982.7|756982.7|758007.5|757007.5|757953.7|756953.7|31
1645181760000|2022-02-18 10:56:00|757999.5|756999.5|758010.6|757010.6|758020.1|757020.1|757987.1|756987.1|30
1645181770000|2022-02-18 10:56:10|758006.7|757006.7|757994.9|756994.9|758009.7|757009.7|757979.6|756979.6|20
1645181780000|2022-02-18 10:56:20|757993.4|756993.4|758001|757001|758008.6|757008.6|757984.8|756984.8|29
1645181790000|2022-02-18 10:56:30|758021.9|757021.9|758093.6|757093.6|758107.3|757107.3|758021.9|757021.9|31
1645181800000|2022-02-18 10:56:40|758088.4|757088.4|758074.5|757074.5|758097.3|757097.3|758053.5|757053.5|32
1645181810000|2022-02-18 10:56:50|758084|757084|758116.4|757116.4|758128.7|757128.7|758072.2|757072.2|34
1645181820000|2022-02-18 10:57:00|758117.5|757117.5|758122.5|757122.5|758170.7|757170.7|758117.5|757117.5|32
1645181830000|2022-02-18 10:57:10|758124.2|757124.2|758115.4|757115.4|758211.8|757211.8|758105.1|757105.1|34
1645181840000|2022-02-18 10:57:20|758097.8|757097.8|758085.9|757085.9|758104.7|757104.7|758074.2|757074.2|36
1645181850000|2022-02-18 10:57:30|758084.5|757084.5|758131.3|757131.3|758146.4|757146.4|758084.5|757084.5|34
1645181860000|2022-02-18 10:57:40|758135.5|757135.5|758143.2|757143.2|758180.4|757180.4|758101.6|757101.6|36
1645181870000|2022-02-18 10:57:50|758143.8|757143.8|758126.9|757126.9|758148.5|757148.5|758109.7|757109.7|29
1645181880000|2022-02-18 10:58:00|758124|757124|758140|757140|758147.9|757147.9|758114|757114|34
1645181890000|2022-02-18 10:58:10|758148.3|757148.3|758128.4|757128.4|758175.9|757175.9|758111.2|757111.2|33
1645181900000|2022-02-18 10:58:20|758118.4|757118.4|758059.3|757059.3|758118.8|757118.8|758058.9|757058.9|32
1645181910000|2022-02-18 10:58:30|758060.2|757060.2|758082.2|757082.2|758151.6|757151.6|758055.4|757055.4|29
1645181920000|2022-02-18 10:58:40|758086.2|757086.2|758096.1|757096.1|758140.9|757140.9|758078.2|757078.2|25
1645181930000|2022-02-18 10:58:50|758092.8|757092.8|758085.9|757085.9|758093.3|757093.3|758082.3|757082.3|29
1645181940000|2022-02-18 10:59:00|758086.1|757086.1|758095.7|757095.7|758099.5|757099.5|758083.2|757083.2|31
1645181950000|2022-02-18 10:59:10|758096.3|757096.3|758087.4|757087.4|758096.3|757096.3|758082.8|757082.8|30
1645181960000|2022-02-18 10:59:20|758091.7|757091.7|758162.8|757162.8|758176.9|757176.9|758072.9|757072.9|35
1645181970000|2022-02-18 10:59:30|758159.3|757159.3|758148.2|757148.2|758163.9|757163.9|758139.8|757139.8|27
1645181980000|2022-02-18 10:59:40|758141.2|757141.2|758147.9|757147.9|758150.5|757150.5|758137.3|757137.3|27
1645181990000|2022-02-18 10:59:50|758147.2|757147.2|758067.8|757067.8|758147.2|757147.2|758066.8|757066.8|35
1645182000000|2022-02-18 11:00:00|758068|757068|758042.8|757042.8|758093.8|757093.8|758031.1|757031.1|35
1645182010000|2022-02-18 11:00:10|758035.9|757035.9|758047|757047|758109.5|757109.5|758024.2|757024.2|37
1645182020000|2022-02-18 11:00:20|758056.9|757056.9|758047.2|757047.2|758062.6|757062.6|758035.7|757035.7|27
1645182030000|2022-02-18 11:00:30|758050.7|757050.7|758065.3|757065.3|758137|757137|758049.7|757049.7|28
1645182040000|2022-02-18 11:00:40|758065.2|757065.2|758045.6|757045.6|758065.2|757065.2|758017.5|757017.5|32
1645182050000|2022-02-18 11:00:50|758054.6|757054.6|758037.4|757037.4|758081.5|757081.5|758029.7|757029.7|32
1645182060000|2022-02-18 11:01:00|758037.5|757037.5|758037.3|757037.3|758045.4|757045.4|758028.7|757028.7|29
1645182070000|2022-02-18 11:01:10|758030.4|757030.4|758043.3|757043.3|758054.5|757054.5|758029.1|757029.1|27
1645182080000|2022-02-18 11:01:20|758046.3|757046.3|758039.2|757039.2|758047.3|757047.3|758032.8|757032.8|28
1645182090000|2022-02-18 11:01:30|758037.7|757037.7|758044|757044|758073|757073|758030.8|757030.8|28
1645182100000|2022-02-18 11:01:40|758038.8|757038.8|758041.7|757041.7|758049.9|757049.9|758017.6|757017.6|33
1645182110000|2022-02-18 11:01:50|758047.5|757047.5|758036.9|757036.9|758050.3|757050.3|758017.8|757017.8|32
1645182120000|2022-02-18 11:02:00|758045.4|757045.4|758022.6|757022.6|758045.9|757045.9|758022.6|757022.6|28
1645182130000|2022-02-18 11:02:10|758026.6|757026.6|758008.1|757008.1|758028|757028|757996.7|756996.7|30
1645182140000|2022-02-18 11:02:20|758006.4|757006.4|758005.5|757005.5|758006.4|757006.4|757978.5|756978.5|33
1645182150000|2022-02-18 11:02:30|758011.4|757011.4|758019.9|757019.9|758024.2|757024.2|757996.9|756996.9|31
1645182160000|2022-02-18 11:02:40|758022.8|757022.8|758015.7|757015.7|758031.5|757031.5|758000.9|757000.9|28
1645182170000|2022-02-18 11:02:50|758015.1|757015.1|758052.5|757052.5|758066.7|757066.7|757995.7|756995.7|30
1645182180000|2022-02-18 11:03:00|758039|757039|758057.4|757057.4|758063.1|757063.1|758039|757039|30
1645182190000|2022-02-18 11:03:10|758056.3|757056.3|758047.4|757047.4|758075.8|757075.8|758047.4|757047.4|25
1645182200000|2022-02-18 11:03:20|758069.4|757069.4|758056.4|757056.4|758072|757072|758050.2|757050.2|25
1645182210000|2022-02-18 11:03:30|758063.5|757063.5|758039|757039|758063.9|757063.9|758039|757039|30
1645182220000|2022-02-18 11:03:40|758035.3|757035.3|758031.3|757031.3|758052.6|757052.6|758024.6|757024.6|28
1645182230000|2022-02-18 11:03:50|758027.4|757027.4|758054.2|757054.2|758060.3|757060.3|758022.9|757022.9|30
1645182240000|2022-02-18 11:04:00|758038.9|757038.9|758124|757124|758142|757142|758033.7|757033.7|35
1645182250000|2022-02-18 11:04:10|758134.3|757134.3|758273.7|757273.7|758298.2|757298.2|758126.7|757126.7|35
1645182260000|2022-02-18 11:04:20|758300.8|757300.8|758260.4|757260.4|758308.8|757308.8|758229.2|757229.2|32
1645182270000|2022-02-18 11:04:30|758252|757252|758416.3|757416.3|758424.2|757424.2|758222.7|757222.7|34
1645182280000|2022-02-18 11:04:40|758428.8|757428.8|758405.7|757405.7|758439.9|757439.9|758381.7|757381.7|32
1645182290000|2022-02-18 11:04:50|758413.1|757413.1|758362.4|757362.4|758422.6|757422.6|758362.4|757362.4|30
1645182300000|2022-02-18 11:05:00|758363.9|757363.9|758343.2|757343.2|758374|757374|758332|757332|24
1645182310000|2022-02-18 11:05:10|758348.4|757348.4|758484.9|757484.9|758486.9|757486.9|758342|757342|34
1645182320000|2022-02-18 11:05:20|758484.6|757484.6|758512.4|757512.4|758515.3|757515.3|758461.6|757461.6|32
1645182330000|2022-02-18 11:05:30|758504.9|757504.9|758518.9|757518.9|758534.3|757534.3|758495.2|757495.2|34
1645182340000|2022-02-18 11:05:40|758517.7|757517.7|758493.3|757493.3|758543|757543|758493.3|757493.3|31
1645182350000|2022-02-18 11:05:50|758491.6|757491.6|758482.4|757482.4|758507.7|757507.7|758465.3|757465.3|34
1645182360000|2022-02-18 11:06:00|758501.9|757501.9|758530.5|757530.5|758530.5|757530.5|758470.1|757470.1|38
1645182370000|2022-02-18 11:06:10|758554.7|757554.7|758721.5|757721.5|758726.6|757726.6|758554.7|757554.7|36
1645182380000|2022-02-18 11:06:20|758718|757718|758678.8|757678.8|758725.1|757725.1|758656.5|757656.5|30
1645182390000|2022-02-18 11:06:30|758679.5|757679.5|758701.4|757701.4|758704.9|757704.9|758671.4|757671.4|32
1645182400000|2022-02-18 11:06:40|758700.8|757700.8|758697.1|757697.1|758707.8|757707.8|758682.9|757682.9|27
1645182410000|2022-02-18 11:06:50|758696.7|757696.7|758695.2|757695.2|758714.4|757714.4|758692.9|757692.9|22
1645182420000|2022-02-18 11:07:00|758698.3|757698.3|758679|757679|758698.3|757698.3|758663.1|757663.1|26
1645182430000|2022-02-18 11:07:10|758669.8|757669.8|758626.7|757626.7|758670.3|757670.3|758608.8|757608.8|26
1645182440000|2022-02-18 11:07:20|758628.7|757628.7|758645.1|757645.1|758655.1|757655.1|758624.7|757624.7|19
1645182450000|2022-02-18 11:07:30|758634.8|757634.8|758665.7|757665.7|758671.4|757671.4|758634.7|757634.7|22
1645182460000|2022-02-18 11:07:40|758667.7|757667.7|758657.8|757657.8|758669|757669|758648.4|757648.4|27
1645182470000|2022-02-18 11:07:50|758657.6|757657.6|758650.2|757650.2|758660.3|757660.3|758649.8|757649.8|21
1645182480000|2022-02-18 11:08:00|758646.7|757646.7|758687.2|757687.2|758688.1|757688.1|758620.4|757620.4|27
1645182490000|2022-02-18 11:08:10|758687.3|757687.3|758548.2|757548.2|758687.3|757687.3|758543.4|757543.4|28
1645182500000|2022-02-18 11:08:20|758549.5|757549.5|758525.5|757525.5|758551.4|757551.4|758525.5|757525.5|18
1645182510000|2022-02-18 11:08:30|758526.8|757526.8|758490.3|757490.3|758529|757529|758481.3|757481.3|21
1645182520000|2022-02-18 11:08:40|758491.4|757491.4|758477.3|757477.3|758491.4|757491.4|758469.8|757469.8|21
1645182530000|2022-02-18 11:08:50|758476.3|757476.3|758476.8|757476.8|758482.2|757482.2|758459.3|757459.3|19
1645182540000|2022-02-18 11:09:00|758475.5|757475.5|758346.8|757346.8|758482|757482|758346.8|757346.8|32
1645182550000|2022-02-18 11:09:10|758335.1|757335.1|758332.9|757332.9|758369.3|757369.3|758332.9|757332.9|24
1645182560000|2022-02-18 11:09:20|758322.6|757322.6|758308.9|757308.9|758339.3|757339.3|758297.5|757297.5|23
1645182570000|2022-02-18 11:09:30|758310.4|757310.4|758281|757281|758310.4|757310.4|758280.2|757280.2|26
1645182580000|2022-02-18 11:09:40|758260.9|757260.9|758268.3|757268.3|758278.1|757278.1|758237.5|757237.5|22
1645182590000|2022-02-18 11:09:50|758268.7|757268.7|758207.3|757207.3|758309.5|757309.5|758202|757202|28
1645182600000|2022-02-18 11:10:00|758216|757216|758216.2|757216.2|758225.3|757225.3|758209.6|757209.6|27
1645182610000|2022-02-18 11:10:10|758216.9|757216.9|758225.7|757225.7|758225.7|757225.7|758216.2|757216.2|17
1645182620000|2022-02-18 11:10:20|758224|757224|758208.1|757208.1|758225.2|757225.2|758202.8|757202.8|20
1645182630000|2022-02-18 11:10:30|758208.5|757208.5|758190.6|757190.6|758215.6|757215.6|758148.4|757148.4|28
1645182640000|2022-02-18 11:10:40|758193.8|757193.8|758190.9|757190.9|758203.2|757203.2|758180.6|757180.6|21
1645182650000|2022-02-18 11:10:50|758183.6|757183.6|758173.3|757173.3|758187.5|757187.5|758166|757166|26
1645182660000|2022-02-18 11:11:00|758179.5|757179.5|758154.2|757154.2|758180.1|757180.1|758148.7|757148.7|26
1645182670000|2022-02-18 11:11:10|758153.6|757153.6|758157.2|757157.2|758163.2|757163.2|758136.4|757136.4|26
1645182680000|2022-02-18 11:11:20|758117.9|757117.9|758045|757045|758123.1|757123.1|758025.9|757025.9|33
1645182690000|2022-02-18 11:11:30|758044.4|757044.4|758055.2|757055.2|758070|757070|758023.3|757023.3|23
1645182700000|2022-02-18 11:11:40|758062.5|757062.5|758064|757064|758078.4|757078.4|758042.3|757042.3|26
1645182710000|2022-02-18 11:11:50|758064.8|757064.8|758126.6|757126.6|758131.1|757131.1|758063.1|757063.1|22
1645182720000|2022-02-18 11:12:00|758122.5|757122.5|758165.4|757165.4|758165.4|757165.4|758090.6|757090.6|24
1645182730000|2022-02-18 11:12:10|758165.7|757165.7|758321.5|757321.5|758321.5|757321.5|758165.7|757165.7|28
1645182740000|2022-02-18 11:12:20|758346.5|757346.5|758355.8|757355.8|758376.6|757376.6|758339.4|757339.4|26
1645182750000|2022-02-18 11:12:30|758357.3|757357.3|758349.7|757349.7|758363.7|757363.7|758346.2|757346.2|24
1645182760000|2022-02-18 11:12:40|758339.9|757339.9|758220.9|757220.9|758339.9|757339.9|758219.2|757219.2|32
1645182770000|2022-02-18 11:12:50|758235.5|757235.5|758220.2|757220.2|758237.9|757237.9|758203.5|757203.5|24
1645182780000|2022-02-18 11:13:00|758219.3|757219.3|758237.8|757237.8|758241.4|757241.4|758197.9|757197.9|27
1645182790000|2022-02-18 11:13:10|758231.5|757231.5|758338.6|757338.6|758348.5|757348.5|758231.1|757231.1|31
1645182800000|2022-02-18 11:13:20|758339.5|757339.5|758674.9|757674.9|758674.9|757674.9|758301.9|757301.9|34
1645182810000|2022-02-18 11:13:30|758690.2|757690.2|758721.1|757721.1|758754.8|757754.8|758674.1|757674.1|33
1645182820000|2022-02-18 11:13:40|758723.2|757723.2|758870.8|757870.8|758995.8|757995.8|758720.5|757720.5|31
1645182830000|2022-02-18 11:13:50|758874.5|757874.5|758799.7|757799.7|758956.7|757956.7|758799.7|757799.7|33
1645182840000|2022-02-18 11:14:00|758797.6|757797.6|758796|757796|758805.8|757805.8|758782.3|757782.3|33
1645182850000|2022-02-18 11:14:10|758780.6|757780.6|758727.8|757727.8|758780.6|757780.6|758721.9|757721.9|30
1645182860000|2022-02-18 11:14:20|758735.3|757735.3|758678.6|757678.6|758739.9|757739.9|758678.6|757678.6|31
1645182870000|2022-02-18 11:14:30|758700.1|757700.1|758588.2|757588.2|758783.9|757783.9|758571.2|757571.2|36
1645182880000|2022-02-18 11:14:40|758584.6|757584.6|758501.2|757501.2|758630.1|757630.1|758494.8|757494.8|32
1645182890000|2022-02-18 11:14:50|758502.6|757502.6|758403.9|757403.9|758502.6|757502.6|758395.1|757395.1|26
1645182900000|2022-02-18 11:15:00|758409.1|757409.1|758525.3|757525.3|758528.8|757528.8|758388.7|757388.7|35
1645182910000|2022-02-18 11:15:10|758515|757515|758460.4|757460.4|758530.2|757530.2|758450|757450|27
1645182920000|2022-02-18 11:15:20|758456.1|757456.1|758497.9|757497.9|758497.9|757497.9|758455.6|757455.6|32
1645182930000|2022-02-18 11:15:30|758497.1|757497.1|758471|757471|758500.2|757500.2|758470.8|757470.8|32
1645182940000|2022-02-18 11:15:40|758471.3|757471.3|758475.1|757475.1|758488.6|757488.6|758469|757469|30
1645182950000|2022-02-18 11:15:50|758472|757472|758448.9|757448.9|758476.8|757476.8|758438.3|757438.3|26
1645182960000|2022-02-18 11:16:00|758448.7|757448.7|758460|757460|758480|757480|758393.6|757393.6|31
1645182970000|2022-02-18 11:16:10|758456.8|757456.8|758462.8|757462.8|758480.8|757480.8|758447.6|757447.6|32
1645182980000|2022-02-18 11:16:20|758461|757461|758559.7|757559.7|758589.4|757589.4|758429.2|757429.2|27
1645182990000|2022-02-18 11:16:30|758555.2|757555.2|758565.8|757565.8|758577.2|757577.2|758529.9|757529.9|30
1645183000000|2022-02-18 11:16:40|758568.7|757568.7|758490.4|757490.4|758570|757570|758482.2|757482.2|29
1645183010000|2022-02-18 11:16:50|758488.2|757488.2|758502.2|757502.2|758541.7|757541.7|758488.2|757488.2|30
1645183020000|2022-02-18 11:17:00|758487.8|757487.8|758478.5|757478.5|758509.3|757509.3|758478.5|757478.5|22
1645183030000|2022-02-18 11:17:10|758473.9|757473.9|758499|757499|758524.6|757524.6|758473.9|757473.9|24
1645183040000|2022-02-18 11:17:20|758495.7|757495.7|758564.5|757564.5|758570.8|757570.8|758494.2|757494.2|27
1645183050000|2022-02-18 11:17:30|758554.3|757554.3|758415.8|757415.8|758558.6|757558.6|758368.6|757368.6|32
1645183060000|2022-02-18 11:17:40|758402.4|757402.4|758323.7|757323.7|758404.3|757404.3|758280.8|757280.8|27
1645183070000|2022-02-18 11:17:50|758323.9|757323.9|758391.7|757391.7|758534.8|757534.8|758319.6|757319.6|34
1645183080000|2022-02-18 11:18:00|758379|757379|758464.8|757464.8|758473.5|757473.5|758379|757379|30
1645183090000|2022-02-18 11:18:10|758460.5|757460.5|758534.6|757534.6|758536.7|757536.7|758444.2|757444.2|32
1645183100000|2022-02-18 11:18:20|758537.6|757537.6|758502.8|757502.8|758539.7|757539.7|758501.3|757501.3|21
1645183110000|2022-02-18 11:18:30|758511.3|757511.3|758497.3|757497.3|758511.3|757511.3|758492|757492|22
1645183120000|2022-02-18 11:18:40|758494.7|757494.7|758480.7|757480.7|758500.6|757500.6|758472.5|757472.5|26
1645183130000|2022-02-18 11:18:50|758481.9|757481.9|758488.3|757488.3|758488.3|757488.3|758465.7|757465.7|28
1645183140000|2022-02-18 11:19:00|758488.2|757488.2|758459.9|757459.9|758489.9|757489.9|758459.9|757459.9|25
1645183150000|2022-02-18 11:19:10|758451.6|757451.6|758371.2|757371.2|758472.8|757472.8|758360.7|757360.7|28
1645183160000|2022-02-18 11:19:20|758368.6|757368.6|758359.6|757359.6|758375.2|757375.2|758349.4|757349.4|20
1645183170000|2022-02-18 11:19:30|758378.5|757378.5|758352|757352|758414.9|757414.9|758352|757352|30
1645183180000|2022-02-18 11:19:40|758356.5|757356.5|758359.1|757359.1|758364.3|757364.3|758349.3|757349.3|25
1645183190000|2022-02-18 11:19:50|758320.6|757320.6|758332.8|757332.8|758337.2|757337.2|758318.3|757318.3|28
1645183200000|2022-02-18 11:20:00|758338.4|757338.4|758323.3|757323.3|758358|757358|758318.1|757318.1|29
1645183210000|2022-02-18 11:20:10|758322.1|757322.1|758371|757371|758372.3|757372.3|758302.8|757302.8|23
1645183220000|2022-02-18 11:20:20|758356.7|757356.7|758336.4|757336.4|758371|757371|758324|757324|19
1645183230000|2022-02-18 11:20:30|758336.7|757336.7|758354.8|757354.8|758371.7|757371.7|758313.7|757313.7|24
1645183240000|2022-02-18 11:20:40|758356.3|757356.3|758303.5|757303.5|758381.8|757381.8|758285|757285|29
1645183250000|2022-02-18 11:20:50|758313|757313|758407.1|757407.1|758407.1|757407.1|758295.1|757295.1|29
1645183260000|2022-02-18 11:21:00|758397.2|757397.2|758331.9|757331.9|758397.2|757397.2|758328.7|757328.7|28
1645183270000|2022-02-18 11:21:10|758334.7|757334.7|758337|757337|758380.2|757380.2|758334.7|757334.7|19
1645183280000|2022-02-18 11:21:20|758313.4|757313.4|758331.5|757331.5|758335.2|757335.2|758309.4|757309.4|19
1645183290000|2022-02-18 11:21:30|758328.7|757328.7|758298.4|757298.4|758334.3|757334.3|758267.8|757267.8|24
1645183300000|2022-02-18 11:21:40|758296.8|757296.8|758337.8|757337.8|758342.2|757342.2|758282.7|757282.7|26
1645183310000|2022-02-18 11:21:50|758337.3|757337.3|758461.6|757461.6|758462.8|757462.8|758312.1|757312.1|25
1645183320000|2022-02-18 11:22:00|758477.7|757477.7|758467.9|757467.9|758507.6|757507.6|758440.7|757440.7|31
1645183330000|2022-02-18 11:22:10|758471.4|757471.4|758539.5|757539.5|758547.3|757547.3|758466.9|757466.9|32
1645183340000|2022-02-18 11:22:20|758538.9|757538.9|758522|757522|758538.9|757538.9|758515.3|757515.3|25
1645183350000|2022-02-18 11:22:30|758521.5|757521.5|758515.1|757515.1|758547.4|757547.4|758510.7|757510.7|28
1645183360000|2022-02-18 11:22:40|758514.3|757514.3|758500.5|757500.5|758527.3|757527.3|758491.4|757491.4|28
1645183370000|2022-02-18 11:22:50|758504.2|757504.2|758702.8|757702.8|758729|757729|758504.2|757504.2|26
1645183380000|2022-02-18 11:23:00|758703.9|757703.9|758693.4|757693.4|758704.7|757704.7|758678.6|757678.6|29
1645183390000|2022-02-18 11:23:10|758695.2|757695.2|758639.2|757639.2|758695.2|757695.2|758518.3|757518.3|31
1645183400000|2022-02-18 11:23:20|758642.5|757642.5|758643.1|757643.1|758649.6|757649.6|758633.3|757633.3|25
1645183410000|2022-02-18 11:23:30|758640.1|757640.1|758765.1|757765.1|758765.1|757765.1|758586.3|757586.3|32
1645183420000|2022-02-18 11:23:40|758761.2|757761.2|758761.7|757761.7|758779.5|757779.5|758751.9|757751.9|27
1645183430000|2022-02-18 11:23:50|758760.5|757760.5|758807.6|757807.6|758807.6|757807.6|758757.1|757757.1|34
1645183440000|2022-02-18 11:24:00|758801.2|757801.2|758758.7|757758.7|758801.2|757801.2|758754.8|757754.8|25
1645183450000|2022-02-18 11:24:10|758762.2|757762.2|758793|757793|758800.1|757800.1|758742.6|757742.6|33
1645183460000|2022-02-18 11:24:20|758785.6|757785.6|758716.6|757716.6|758786.3|757786.3|758714.3|757714.3|27
1645183470000|2022-02-18 11:24:30|758705.1|757705.1|758687.9|757687.9|758712.7|757712.7|758681.5|757681.5|25
1645183480000|2022-02-18 11:24:40|758687.4|757687.4|758622.8|757622.8|758688.9|757688.9|758605.9|757605.9|32
1645183490000|2022-02-18 11:24:50|758620.9|757620.9|758627.9|757627.9|758631|757631|758619.5|757619.5|26
1645183500000|2022-02-18 11:25:00|758629.9|757629.9|758658.5|757658.5|758663.6|757663.6|758628.2|757628.2|32
1645183510000|2022-02-18 11:25:10|758652.7|757652.7|758650.6|757650.6|758655.4|757655.4|758649.3|757649.3|23
1645183520000|2022-02-18 11:25:20|758650.4|757650.4|758647.2|757647.2|758653.2|757653.2|758637.6|757637.6|29
1645183530000|2022-02-18 11:25:30|758646.6|757646.6|758627.2|757627.2|758653|757653|758620|757620|27
1645183540000|2022-02-18 11:25:40|758585.9|757585.9|758640.9|757640.9|758640.9|757640.9|758585.9|757585.9|31
1645183550000|2022-02-18 11:25:50|758632.8|757632.8|758635.7|757635.7|758644.4|757644.4|758620.1|757620.1|26
1645183560000|2022-02-18 11:26:00|758637.9|757637.9|758654.4|757654.4|758659.7|757659.7|758637.9|757637.9|28
1645183570000|2022-02-18 11:26:10|758653.8|757653.8|758629.1|757629.1|758653.8|757653.8|758618.5|757618.5|21
1645183580000|2022-02-18 11:26:20|758630.1|757630.1|758733.6|757733.6|758733.6|757733.6|758630.1|757630.1|30
1645183590000|2022-02-18 11:26:30|758741.6|757741.6|758781.5|757781.5|758782.9|757782.9|758733.8|757733.8|29
1645183600000|2022-02-18 11:26:40|758785|757785|758745.4|757745.4|758785|757785|758732.5|757732.5|36
1645183610000|2022-02-18 11:26:50|758747.3|757747.3|758784.9|757784.9|758797.7|757797.7|758740|757740|32
1645183620000|2022-02-18 11:27:00|758831.3|757831.3|758828.4|757828.4|758838.8|757838.8|758810.5|757810.5|28
1645183630000|2022-02-18 11:27:10|758836.7|757836.7|758870.8|757870.8|758897.4|757897.4|758829.2|757829.2|34
1645183640000|2022-02-18 11:27:20|758874.5|757874.5|758873.1|757873.1|758909.8|757909.8|758848.9|757848.9|36
1645183650000|2022-02-18 11:27:30|758872.6|757872.6|758868.4|757868.4|758891.5|757891.5|758847.5|757847.5|25
1645183660000|2022-02-18 11:27:40|758867|757867|758862|757862|758904.4|757904.4|758862|757862|29
1645183670000|2022-02-18 11:27:50|758861.8|757861.8|758886.4|757886.4|758886.4|757886.4|758843.5|757843.5|27
1645183680000|2022-02-18 11:28:00|758885.9|757885.9|758906|757906|758931.9|757931.9|758855.2|757855.2|26
1645183690000|2022-02-18 11:28:10|758901.8|757901.8|758879.5|757879.5|758906.8|757906.8|758874|757874|28
1645183700000|2022-02-18 11:28:20|758879.1|757879.1|758876.6|757876.6|758886.8|757886.8|758863.9|757863.9|19
1645183710000|2022-02-18 11:28:30|758877.4|757877.4|758869.7|757869.7|758889.7|757889.7|758865|757865|22
1645183720000|2022-02-18 11:28:40|758867.6|757867.6|758852.3|757852.3|758945.2|757945.2|758839.9|757839.9|28
1645183730000|2022-02-18 11:28:50|758856.4|757856.4|758850.1|757850.1|758862|757862|758840.7|757840.7|22
1645183740000|2022-02-18 11:29:00|758849.9|757849.9|758853.1|757853.1|758867.4|757867.4|758833.2|757833.2|29
1645183750000|2022-02-18 11:29:10|758837.8|757837.8|758806.9|757806.9|758841.5|757841.5|758806.9|757806.9|23
1645183760000|2022-02-18 11:29:20|758813.3|757813.3|758823.5|757823.5|758835.5|757835.5|758810.2|757810.2|32
1645183770000|2022-02-18 11:29:30|758821.9|757821.9|758839.1|757839.1|758839.1|757839.1|758789.5|757789.5|25
1645183780000|2022-02-18 11:29:40|758832.5|757832.5|758784.8|757784.8|758839|757839|758782|757782|27
1645183790000|2022-02-18 11:29:50|758809.7|757809.7|758777.7|757777.7|758809.7|757809.7|758762.4|757762.4|25
1645183800000|2022-02-18 11:30:00|758749.1|757749.1|758789|757789|758806.6|757806.6|758749.1|757749.1|32
1645183810000|2022-02-18 11:30:10|758788.3|757788.3|758788|757788|758795.5|757795.5|758769.9|757769.9|25
1645183820000|2022-02-18 11:30:20|758788.5|757788.5|758781.5|757781.5|758800.2|757800.2|758778.2|757778.2|20
1645183830000|2022-02-18 11:30:30|758782.2|757782.2|758774.4|757774.4|758782.8|757782.8|758766.7|757766.7|26
1645183840000|2022-02-18 11:30:40|758771.3|757771.3|758746.9|757746.9|758773.5|757773.5|758708.2|757708.2|27
1645183850000|2022-02-18 11:30:50|758757|757757|758691|757691|758757|757757|758689.5|757689.5|32
1645183860000|2022-02-18 11:31:00|758698.3|757698.3|758652.3|757652.3|758738.9|757738.9|758650.5|757650.5|34
1645183870000|2022-02-18 11:31:10|758649.1|757649.1|758626.6|757626.6|758654.7|757654.7|758624.2|757624.2|24
1645183880000|2022-02-18 11:31:20|758630.2|757630.2|758644.1|757644.1|758648.9|757648.9|758621|757621|26
1645183890000|2022-02-18 11:31:30|758642.1|757642.1|758660.4|757660.4|758670.6|757670.6|758638.9|757638.9|25
1645183900000|2022-02-18 11:31:40|758658|757658|758565.7|757565.7|758661.5|757661.5|758565.7|757565.7|26
1645183910000|2022-02-18 11:31:50|758571.5|757571.5|758594.1|757594.1|758603.2|757603.2|758571.5|757571.5|26
1645183920000|2022-02-18 11:32:00|758596|757596|758590.2|757590.2|758599.9|757599.9|758587|757587|30
1645183930000|2022-02-18 11:32:10|758590.5|757590.5|758596.1|757596.1|758599.1|757599.1|758588.9|757588.9|21
1645183940000|2022-02-18 11:32:20|758590.6|757590.6|758662.5|757662.5|758680.9|757680.9|758590.6|757590.6|29
1645183950000|2022-02-18 11:32:30|758664.1|757664.1|758736.8|757736.8|758757.3|757757.3|758657.1|757657.1|34
1645183960000|2022-02-18 11:32:40|758737.2|757737.2|758741.3|757741.3|758777.7|757777.7|758736.4|757736.4|26
1645183970000|2022-02-18 11:32:50|758738.6|757738.6|758718.3|757718.3|758748.7|757748.7|758700.9|757700.9|28
1645183980000|2022-02-18 11:33:00|758704.2|757704.2|758643.7|757643.7|758710.1|757710.1|758627.4|757627.4|28
1645183990000|2022-02-18 11:33:10|758642.3|757642.3|758625|757625|758644|757644|758625|757625|20
1645184000000|2022-02-18 11:33:20|758621.2|757621.2|758617.2|757617.2|758632.8|757632.8|758594.3|757594.3|27
1645184010000|2022-02-18 11:33:30|758618.7|757618.7|758408.4|757408.4|758619.5|757619.5|758385.9|757385.9|29
1645184020000|2022-02-18 11:33:40|758405.4|757405.4|758392.4|757392.4|758421.4|757421.4|758343.4|757343.4|31
1645184030000|2022-02-18 11:33:50|758389.5|757389.5|758396.9|757396.9|758400.7|757400.7|758368.6|757368.6|31
1645184040000|2022-02-18 11:34:00|758400.1|757400.1|758420.3|757420.3|758420.3|757420.3|758393.8|757393.8|30
1645184050000|2022-02-18 11:34:10|758403.2|757403.2|758564|757564|758570.3|757570.3|758398.3|757398.3|30
1645184060000|2022-02-18 11:34:20|758562.1|757562.1|758542.3|757542.3|758604.1|757604.1|758534.1|757534.1|31
1645184070000|2022-02-18 11:34:30|758531|757531|758534.1|757534.1|758543.8|757543.8|758515.7|757515.7|29
1645184080000|2022-02-18 11:34:40|758534.4|757534.4|758507.8|757507.8|758540.4|757540.4|758487.6|757487.6|24
1645184090000|2022-02-18 11:34:50|758507.1|757507.1|758511.2|757511.2|758517.5|757517.5|758499|757499|23
1645184100000|2022-02-18 11:35:00|758508.1|757508.1|758510.2|757510.2|758516|757516|758501.9|757501.9|19
1645184110000|2022-02-18 11:35:10|758507.3|757507.3|758537|757537|758544.9|757544.9|758501.4|757501.4|24
1645184120000|2022-02-18 11:35:20|758510.1|757510.1|758530.1|757530.1|758544.6|757544.6|758506.5|757506.5|29
1645184130000|2022-02-18 11:35:30|758530.3|757530.3|758542|757542|758542|757542|758524.2|757524.2|29
1645184140000|2022-02-18 11:35:40|758541.3|757541.3|758525.7|757525.7|758549.3|757549.3|758517.3|757517.3|32
1645184150000|2022-02-18 11:35:50|758522|757522|758554|757554|758576.6|757576.6|758522|757522|27
1645184160000|2022-02-18 11:36:00|758552.2|757552.2|758552|757552|758561.4|757561.4|758544.5|757544.5|25
1645184170000|2022-02-18 11:36:10|758550.6|757550.6|758517.1|757517.1|758556|757556|758517.1|757517.1|30
1645184180000|2022-02-18 11:36:20|758521|757521|758501.8|757501.8|758526.9|757526.9|758501.8|757501.8|21
1645184190000|2022-02-18 11:36:30|758502.1|757502.1|758506.5|757506.5|758513.3|757513.3|758495.7|757495.7|24
1645184200000|2022-02-18 11:36:40|758507.3|757507.3|758510.2|757510.2|758512.1|757512.1|758503.7|757503.7|23
1645184210000|2022-02-18 11:36:50|758509.4|757509.4|758495.9|757495.9|758510.2|757510.2|758495.8|757495.8|17
1645184220000|2022-02-18 11:37:00|758494.3|757494.3|758486.6|757486.6|758504.6|757504.6|758484.5|757484.5|17
1645184230000|2022-02-18 11:37:10|758485.8|757485.8|758490.6|757490.6|758497.6|757497.6|758484.7|757484.7|20
1645184240000|2022-02-18 11:37:20|758491.6|757491.6|758454.5|757454.5|758491.6|757491.6|758452.2|757452.2|29
1645184250000|2022-02-18 11:37:30|758452.5|757452.5|758402.8|757402.8|758452.5|757452.5|758391.1|757391.1|33
1645184260000|2022-02-18 11:37:40|758401.4|757401.4|758407|757407|758423.8|757423.8|758392.3|757392.3|30
1645184270000|2022-02-18 11:37:50|758408.7|757408.7|758423.6|757423.6|758427.8|757427.8|758389|757389|32
1645184280000|2022-02-18 11:38:00|758419.2|757419.2|758436.4|757436.4|758436.4|757436.4|758399.6|757399.6|35
1645184290000|2022-02-18 11:38:10|758430.7|757430.7|758451.4|757451.4|758454.4|757454.4|758416.8|757416.8|26
1645184300000|2022-02-18 11:38:20|758451.9|757451.9|758443.3|757443.3|758480.6|757480.6|758427|757427|27
1645184310000|2022-02-18 11:38:30|758424.8|757424.8|758417|757417|758426.1|757426.1|758413.2|757413.2|22
1645184320000|2022-02-18 11:38:40|758421.1|757421.1|758399.1|757399.1|758446.6|757446.6|758399.1|757399.1|26
1645184330000|2022-02-18 11:38:50|758395.2|757395.2|758419.4|757419.4|758423.8|757423.8|758388.7|757388.7|30
1645184340000|2022-02-18 11:39:00|758415.9|757415.9|758387|757387|758416.6|757416.6|758386.9|757386.9|27
1645184350000|2022-02-18 11:39:10|758385.7|757385.7|758364.3|757364.3|758389|757389|758364.3|757364.3|33
1645184360000|2022-02-18 11:39:20|758364.2|757364.2|758337.1|757337.1|758366.4|757366.4|758337|757337|29
1645184370000|2022-02-18 11:39:30|758340.5|757340.5|758334.2|757334.2|758343.7|757343.7|758325.6|757325.6|28
1645184380000|2022-02-18 11:39:40|758337.8|757337.8|758318.8|757318.8|758337.8|757337.8|758316.3|757316.3|25
1645184390000|2022-02-18 11:39:50|758318.9|757318.9|758309.2|757309.2|758322.8|757322.8|758308.1|757308.1|23
1645184400000|2022-02-18 11:40:00|758312.1|757312.1|758306.7|757306.7|758330.9|757330.9|758288.1|757288.1|29
1645184410000|2022-02-18 11:40:10|758305.5|757305.5|758323.1|757323.1|758340.8|757340.8|758300.4|757300.4|24
1645184420000|2022-02-18 11:40:20|758329.5|757329.5|758317.1|757317.1|758329.5|757329.5|758310.6|757310.6|21
1645184430000|2022-02-18 11:40:30|758315.7|757315.7|758318.2|757318.2|758325.4|757325.4|758309.7|757309.7|28
1645184440000|2022-02-18 11:40:40|758307.9|757307.9|758320.4|757320.4|758333.6|757333.6|758306.6|757306.6|27
1645184450000|2022-02-18 11:40:50|758319.4|757319.4|758205.7|757205.7|758322.7|757322.7|758182.4|757182.4|28
1645184460000|2022-02-18 11:41:00|758211.5|757211.5|758100.1|757100.1|758211.5|757211.5|758070.5|757070.5|27
1645184470000|2022-02-18 11:41:10|758106.4|757106.4|758103.1|757103.1|758114.7|757114.7|758074.5|757074.5|29
1645184480000|2022-02-18 11:41:20|758106.2|757106.2|758119.2|757119.2|758128.1|757128.1|758098.2|757098.2|29
1645184490000|2022-02-18 11:41:30|758126.1|757126.1|758083.9|757083.9|758126.1|757126.1|758083.9|757083.9|18
1645184500000|2022-02-18 11:41:40|758086.2|757086.2|758058.1|757058.1|758086.2|757086.2|758055.2|757055.2|22
1645184510000|2022-02-18 11:41:50|758047.1|757047.1|758089.3|757089.3|758104.1|757104.1|758019.5|757019.5|25
1645184520000|2022-02-18 11:42:00|758101.4|757101.4|758053.6|757053.6|758101.4|757101.4|758053|757053|31
1645184530000|2022-02-18 11:42:10|758058|757058|758056.8|757056.8|758067.3|757067.3|758050.3|757050.3|22
1645184540000|2022-02-18 11:42:20|758055.7|757055.7|758057.3|757057.3|758060.8|757060.8|758054.5|757054.5|16
1645184550000|2022-02-18 11:42:30|758054.9|757054.9|758006.4|757006.4|758075.4|757075.4|758002.2|757002.2|24
1645184560000|2022-02-18 11:42:40|758001|757001|757959.8|756959.8|758004.8|757004.8|757808|756808|33
1645184570000|2022-02-18 11:42:50|757962.1|756962.1|757904.3|756904.3|757963.3|756963.3|757892.2|756892.2|31
1645184580000|2022-02-18 11:43:00|757909|756909|757889.2|756889.2|757916|756916|757876.2|756876.2|33
1645184590000|2022-02-18 11:43:10|757881.5|756881.5|757900.3|756900.3|757910.2|756910.2|757874.4|756874.4|26
1645184600000|2022-02-18 11:43:20|757898.8|756898.8|757946.5|756946.5|757953|756953|757898.8|756898.8|24
1645184610000|2022-02-18 11:43:30|757942.6|756942.6|758041.4|757041.4|758069.3|757069.3|757942.6|756942.6|24
1645184620000|2022-02-18 11:43:40|758021.9|757021.9|758046.6|757046.6|758052.3|757052.3|757991.2|756991.2|30
1645184630000|2022-02-18 11:43:50|758043.6|757043.6|758065.2|757065.2|758065.2|757065.2|758043.6|757043.6|19
1645184640000|2022-02-18 11:44:00|758062.2|757062.2|758084.5|757084.5|758084.5|757084.5|758053|757053|26
1645184650000|2022-02-18 11:44:10|758087.8|757087.8|758111.5|757111.5|758124.4|757124.4|758079.9|757079.9|25
1645184660000|2022-02-18 11:44:20|758113.7|757113.7|758105.9|757105.9|758128.6|757128.6|758087.6|757087.6|26
1645184670000|2022-02-18 11:44:30|758131.8|757131.8|758216.7|757216.7|758219.3|757219.3|758120.1|757120.1|33
1645184680000|2022-02-18 11:44:40|758218.3|757218.3|758239.7|757239.7|758247.5|757247.5|758218.3|757218.3|26
1645184690000|2022-02-18 11:44:50|758238.3|757238.3|758235.1|757235.1|758244.7|757244.7|758223|757223|22
1645184700000|2022-02-18 11:45:00|758235.9|757235.9|758258.3|757258.3|758259.9|757259.9|758231.1|757231.1|25
1645184710000|2022-02-18 11:45:10|758258.2|757258.2|758260.7|757260.7|758293.1|757293.1|758256|757256|29
1645184720000|2022-02-18 11:45:20|758264.4|757264.4|758294.8|757294.8|758294.8|757294.8|758264.4|757264.4|25
1645184730000|2022-02-18 11:45:30|758296.3|757296.3|758318.7|757318.7|758344.9|757344.9|758286.6|757286.6|23
1645184740000|2022-02-18 11:45:40|758318.4|757318.4|758291.7|757291.7|758318.4|757318.4|758276.5|757276.5|25
1645184750000|2022-02-18 11:45:50|758287.2|757287.2|758276.7|757276.7|758293.3|757293.3|758266.6|757266.6|25
1645184760000|2022-02-18 11:46:00|758274.2|757274.2|758307.1|757307.1|758319.5|757319.5|758256.7|757256.7|22
1645184770000|2022-02-18 11:46:10|758305|757305|758293.3|757293.3|758305|757305|758234.4|757234.4|21
1645184780000|2022-02-18 11:46:20|758276.9|757276.9|758242|757242|758294|757294|758235.3|757235.3|26
1645184790000|2022-02-18 11:46:30|758237.8|757237.8|758379|757379|758379|757379|758237.5|757237.5|22
1645184800000|2022-02-18 11:46:40|758379.4|757379.4|758377.7|757377.7|758386.5|757386.5|758372.9|757372.9|14
1645184810000|2022-02-18 11:46:50|758376|757376|758365.8|757365.8|758377.6|757377.6|758361.8|757361.8|14
1645184820000|2022-02-18 11:47:00|758364.9|757364.9|758365|757365|758368.9|757368.9|758352.6|757352.6|14
1645184830000|2022-02-18 11:47:10|758368.7|757368.7|758420.2|757420.2|758420.2|757420.2|758368.7|757368.7|26
1645184840000|2022-02-18 11:47:20|758422.9|757422.9|758448.1|757448.1|758451.3|757451.3|758417.4|757417.4|22
1645184850000|2022-02-18 11:47:30|758448.7|757448.7|758444.1|757444.1|758450.3|757450.3|758443.9|757443.9|12
1645184860000|2022-02-18 11:47:40|758516.8|757516.8|758491.6|757491.6|758516.8|757516.8|758485.7|757485.7|21
1645184870000|2022-02-18 11:47:50|758493|757493|758506.2|757506.2|758507|757507|758493|757493|17
1645184880000|2022-02-18 11:48:00|758503.3|757503.3|758693.6|757693.6|758693.6|757693.6|758503.3|757503.3|33
1645184890000|2022-02-18 11:48:10|758699.4|757699.4|758711.4|757711.4|758884.6|757884.6|758699.4|757699.4|39
1645184900000|2022-02-18 11:48:20|758709.5|757709.5|758802.3|757802.3|758804.6|757804.6|758677.7|757677.7|34
1645184910000|2022-02-18 11:48:30|758795.4|757795.4|758784.3|757784.3|758813.3|757813.3|758727.2|757727.2|30
1645184920000|2022-02-18 11:48:40|758788.2|757788.2|758757.2|757757.2|758788.2|757788.2|758717.1|757717.1|32
1645184930000|2022-02-18 11:48:50|758756.8|757756.8|758810.3|757810.3|758814.4|757814.4|758721.3|757721.3|35
1645184940000|2022-02-18 11:49:00|758809.8|757809.8|758942.9|757942.9|758942.9|757942.9|758791.6|757791.6|38
1645184950000|2022-02-18 11:49:10|758952.4|757952.4|759086.7|758086.7|759131.5|758131.5|758950.1|757950.1|37
1645184960000|2022-02-18 11:49:20|759087.4|758087.4|758940.2|757940.2|759116|758116|758935.9|757935.9|39
1645184970000|2022-02-18 11:49:30|758942.5|757942.5|759130.3|758130.3|759150.6|758150.6|758939|757939|30
1645184980000|2022-02-18 11:49:40|759131.4|758131.4|759028|758028|759154.9|758154.9|759026.7|758026.7|30
1645184990000|2022-02-18 11:49:50|759029.7|758029.7|759145.2|758145.2|759150.2|758150.2|759029.7|758029.7|29
1645185000000|2022-02-18 11:50:00|759136.3|758136.3|758867.4|757867.4|759158.2|758158.2|758837.5|757837.5|39
1645185010000|2022-02-18 11:50:10|758865|757865|758935|757935|758964.8|757964.8|758851.9|757851.9|31
1645185020000|2022-02-18 11:50:20|758932.1|757932.1|758940.5|757940.5|758982.5|757982.5|758889.7|757889.7|38
1645185030000|2022-02-18 11:50:30|758940.4|757940.4|758985.4|757985.4|758991.9|757991.9|758936.8|757936.8|20
1645185040000|2022-02-18 11:50:40|758995|757995|758933|757933|758999.5|757999.5|758915.4|757915.4|24
1645185050000|2022-02-18 11:50:50|758929.5|757929.5|758898.7|757898.7|758930.6|757930.6|758873.2|757873.2|25
1645185060000|2022-02-18 11:51:00|758886|757886|758884.1|757884.1|758899.3|757899.3|758879.4|757879.4|17
1645185070000|2022-02-18 11:51:10|758885.9|757885.9|759173.8|758173.8|759175.5|758175.5|758885.9|757885.9|31
1645185080000|2022-02-18 11:51:20|759172.4|758172.4|759191.5|758191.5|759217.8|758217.8|759153.9|758153.9|27
1645185090000|2022-02-18 11:51:30|759192.1|758192.1|759186.6|758186.6|759192.1|758192.1|759135.5|758135.5|25
1645185100000|2022-02-18 11:51:40|759184.1|758184.1|759177|758177|759184.1|758184.1|759167.7|758167.7|14
1645185110000|2022-02-18 11:51:50|759178.1|758178.1|759133.2|758133.2|759201.3|758201.3|759133.2|758133.2|19
1645185120000|2022-02-18 11:52:00|759134.3|758134.3|759197.8|758197.8|759203.6|758203.6|759127.1|758127.1|19
1645185130000|2022-02-18 11:52:10|759201.4|758201.4|759194.3|758194.3|759211.5|758211.5|759194.3|758194.3|13
1645185140000|2022-02-18 11:52:20|759198.3|758198.3|759190.6|758190.6|759236.6|758236.6|759189.7|758189.7|16
1645185150000|2022-02-18 11:52:30|759197.3|758197.3|759123.9|758123.9|759204.2|758204.2|759114.4|758114.4|26
1645185160000|2022-02-18 11:52:40|759122.2|758122.2|759207.3|758207.3|759220.3|758220.3|759120.9|758120.9|19
1645185170000|2022-02-18 11:52:50|759200.2|758200.2|759228.1|758228.1|759278.2|758278.2|759200.2|758200.2|24
1645185180000|2022-02-18 11:53:00|759217.6|758217.6|759210.3|758210.3|759230.9|758230.9|759198.1|758198.1|25
1645185190000|2022-02-18 11:53:10|759209.3|758209.3|759174.8|758174.8|759214|758214|759163.1|758163.1|24
1645185200000|2022-02-18 11:53:20|759161.6|758161.6|759159.2|758159.2|759177.4|758177.4|759159.2|758159.2|22
1645185210000|2022-02-18 11:53:30|759164.1|758164.1|759168.8|758168.8|759176|758176|759162|758162|19
1645185220000|2022-02-18 11:53:40|759170.3|758170.3|759174|758174|759186.2|758186.2|759167.4|758167.4|27
1645185230000|2022-02-18 11:53:50|759170.3|758170.3|759215.8|758215.8|759217.4|758217.4|759170.3|758170.3|20
1645185240000|2022-02-18 11:54:00|759214.4|758214.4|759204.4|758204.4|759234.1|758234.1|759194.7|758194.7|24
1645185250000|2022-02-18 11:54:10|759202.8|758202.8|759131.2|758131.2|759212|758212|759124.8|758124.8|30
1645185260000|2022-02-18 11:54:20|759136.2|758136.2|759150.5|758150.5|759166.7|758166.7|759115.9|758115.9|23
1645185270000|2022-02-18 11:54:30|759162.4|758162.4|759136.5|758136.5|759162.4|758162.4|759136.5|758136.5|17
1645185280000|2022-02-18 11:54:40|759143.3|758143.3|759142.6|758142.6|759181.3|758181.3|759120.4|758120.4|27
1645185290000|2022-02-18 11:54:50|759134.9|758134.9|759127.2|758127.2|759134.9|758134.9|759089.2|758089.2|20
1645185300000|2022-02-18 11:55:00|759120.2|758120.2|759112.5|758112.5|759230.9|758230.9|759111.9|758111.9|21
1645185310000|2022-02-18 11:55:10|759117.3|758117.3|759138.3|758138.3|759147.1|758147.1|759116.6|758116.6|13
1645185320000|2022-02-18 11:55:20|759137.6|758137.6|759058.6|758058.6|759137.6|758137.6|759058.6|758058.6|16
1645185330000|2022-02-18 11:55:30|759074.8|758074.8|759158.7|758158.7|759158.7|758158.7|759064.3|758064.3|17
1645185340000|2022-02-18 11:55:40|759182.6|758182.6|759277.8|758277.8|759295.3|758295.3|759182.6|758182.6|26
1645185350000|2022-02-18 11:55:50|759279.1|758279.1|759278|758278|759284.7|758284.7|759269.2|758269.2|18
1645185360000|2022-02-18 11:56:00|759273.8|758273.8|759252.7|758252.7|759282.3|758282.3|759251.8|758251.8|25
1645185370000|2022-02-18 11:56:10|759259.1|758259.1|759326.2|758326.2|759329.2|758329.2|759248.1|758248.1|31
1645185380000|2022-02-18 11:56:20|759324.7|758324.7|759309.2|758309.2|759332.7|758332.7|759309.2|758309.2|18
1645185390000|2022-02-18 11:56:30|759307.4|758307.4|759268.6|758268.6|759353.4|758353.4|759267.4|758267.4|34
1645185400000|2022-02-18 11:56:40|759267.4|758267.4|759158.2|758158.2|759271.4|758271.4|759157.8|758157.8|30
1645185410000|2022-02-18 11:56:50|759162.4|758162.4|759156|758156|759173.3|758173.3|759150.9|758150.9|20
1645185420000|2022-02-18 11:57:00|759156.9|758156.9|759322.3|758322.3|759344.6|758344.6|759127.6|758127.6|29
1645185430000|2022-02-18 11:57:10|759324.9|758324.9|759321.8|758321.8|759354.7|758354.7|759310.1|758310.1|27
1645185440000|2022-02-18 11:57:20|759320.4|758320.4|759247|758247|759320.4|758320.4|759226.4|758226.4|28
1645185450000|2022-02-18 11:57:30|759253.7|758253.7|759351.1|758351.1|759358.6|758358.6|759253.7|758253.7|29
1645185460000|2022-02-18 11:57:40|759345|758345|759320.1|758320.1|759347.9|758347.9|759305|758305|32
1645185470000|2022-02-18 11:57:50|759302.2|758302.2|759282.7|758282.7|759308.6|758308.6|759270.1|758270.1|27
1645185480000|2022-02-18 11:58:00|759284.6|758284.6|759342.1|758342.1|759352.6|758352.6|759284.6|758284.6|25
1645185490000|2022-02-18 11:58:10|759344.4|758344.4|759362.5|758362.5|759364.5|758364.5|759318.1|758318.1|30
1645185500000|2022-02-18 11:58:20|759359.6|758359.6|759320.1|758320.1|759367.4|758367.4|759315.3|758315.3|29
1645185510000|2022-02-18 11:58:30|759321.6|758321.6|759316.2|758316.2|759364.9|758364.9|759295.6|758295.6|36
1645185520000|2022-02-18 11:58:40|759305.1|758305.1|759332.3|758332.3|759344.3|758344.3|759286.3|758286.3|29
1645185530000|2022-02-18 11:58:50|759329.1|758329.1|759415.9|758415.9|759422.1|758422.1|759329.1|758329.1|33
1645185540000|2022-02-18 11:59:00|759418.4|758418.4|759459.2|758459.2|759464|758464|759408.1|758408.1|34
1645185550000|2022-02-18 11:59:10|759456.6|758456.6|759621.7|758621.7|759627.2|758627.2|759446.6|758446.6|36
1645185560000|2022-02-18 11:59:20|759621|758621|759613.4|758613.4|759621|758621|759476.2|758476.2|33
1645185570000|2022-02-18 11:59:30|759610|758610|759554.8|758554.8|759615.2|758615.2|759553.7|758553.7|26
1645185580000|2022-02-18 11:59:40|759556.8|758556.8|759600.5|758600.5|759604.5|758604.5|759545.8|758545.8|26
1645185590000|2022-02-18 11:59:50|759601.1|758601.1|759700.7|758700.7|759707|758707|759583.3|758583.3|28
1645185600000|2022-02-18 12:00:00|759636.2|758636.2|759642.4|758642.4|759655.9|758655.9|759598.1|758598.1|32
1645185610000|2022-02-18 12:00:10|759658.3|758658.3|759642.9|758642.9|759658.3|758658.3|759636.5|758636.5|35
1645185620000|2022-02-18 12:00:20|759624.4|758624.4|759597.2|758597.2|759625.8|758625.8|759579.2|758579.2|31
1645185630000|2022-02-18 12:00:30|759596|758596|759583.7|758583.7|759600.4|758600.4|759579|758579|33
1645185640000|2022-02-18 12:00:40|759586.9|758586.9|759577.8|758577.8|759587.5|758587.5|759577.6|758577.6|21
1645185650000|2022-02-18 12:00:50|759578|758578|759494.3|758494.3|759588|758588|759487.5|758487.5|31
1645185660000|2022-02-18 12:01:00|759501.8|758501.8|759404.9|758404.9|759502.2|758502.2|759369.6|758369.6|32
1645185670000|2022-02-18 12:01:10|759405.9|758405.9|759296.9|758296.9|759405.9|758405.9|759280.4|758280.4|26
1645185680000|2022-02-18 12:01:20|759299.4|758299.4|759211.2|758211.2|759299.4|758299.4|759211.2|758211.2|28
1645185690000|2022-02-18 12:01:30|759202.6|758202.6|759210.5|758210.5|759222.5|758222.5|759200.1|758200.1|30
1645185700000|2022-02-18 12:01:40|759214|758214|759145.8|758145.8|759214|758214|759145.8|758145.8|24
1645185710000|2022-02-18 12:01:50|759146.4|758146.4|759117.5|758117.5|759168.9|758168.9|759117.5|758117.5|27
1645185720000|2022-02-18 12:02:00|759108|758108|759061.4|758061.4|759108|758108|758979.8|757979.8|34
1645185730000|2022-02-18 12:02:10|759042.9|758042.9|759096.4|758096.4|759143.2|758143.2|759042.9|758042.9|27
1645185740000|2022-02-18 12:02:20|759096.1|758096.1|759085.4|758085.4|759100.3|758100.3|759076.6|758076.6|25
1645185750000|2022-02-18 12:02:30|759081.1|758081.1|759089.8|758089.8|759089.8|758089.8|759077.6|758077.6|18
1645185760000|2022-02-18 12:02:40|759089.4|758089.4|759093|758093|759104.9|758104.9|759087.8|758087.8|25
1645185770000|2022-02-18 12:02:50|759093.2|758093.2|759174.8|758174.8|759190.2|758190.2|759077.8|758077.8|24
1645185780000|2022-02-18 12:03:00|759175.4|758175.4|759172.4|758172.4|759191.3|758191.3|759171.9|758171.9|25
1645185790000|2022-02-18 12:03:10|759172.8|758172.8|759088.4|758088.4|759173.7|758173.7|759063|758063|30
1645185800000|2022-02-18 12:03:20|759079.7|758079.7|759107.4|758107.4|759113.2|758113.2|759079.7|758079.7|21
1645185810000|2022-02-18 12:03:30|759104.9|758104.9|759198.9|758198.9|759198.9|758198.9|759103.2|758103.2|30
1645185820000|2022-02-18 12:03:40|759199.2|758199.2|759176.5|758176.5|759199.2|758199.2|759174.9|758174.9|26
1645185830000|2022-02-18 12:03:50|759187.3|758187.3|759350.2|758350.2|759359.1|758359.1|759171.3|758171.3|34
1645185840000|2022-02-18 12:04:00|759349.5|758349.5|759349.7|758349.7|759437.1|758437.1|759344.7|758344.7|34
1645185850000|2022-02-18 12:04:10|759353.4|758353.4|759366.1|758366.1|759366.1|758366.1|759305.1|758305.1|25
1645185860000|2022-02-18 12:04:20|759365.9|758365.9|759342.8|758342.8|759367.7|758367.7|759331.3|758331.3|26
1645185870000|2022-02-18 12:04:30|759340.4|758340.4|759381.9|758381.9|759417.6|758417.6|759335.5|758335.5|36
1645185880000|2022-02-18 12:04:40|759384.1|758384.1|759359.8|758359.8|759384.1|758384.1|759351.3|758351.3|31
1645185890000|2022-02-18 12:04:50|759362.6|758362.6|759370.7|758370.7|759370.7|758370.7|759343.7|758343.7|31
1645185900000|2022-02-18 12:05:00|759366.4|758366.4|759414.2|758414.2|759453.1|758453.1|759366.4|758366.4|35
1645185910000|2022-02-18 12:05:10|759407|758407|759440.4|758440.4|759443.2|758443.2|759405.7|758405.7|23
1645185920000|2022-02-18 12:05:20|759434.2|758434.2|759430.4|758430.4|759436|758436|759428.9|758428.9|28
1645185930000|2022-02-18 12:05:30|759428.9|758428.9|759377.7|758377.7|759433|758433|759375.4|758375.4|28
1645185940000|2022-02-18 12:05:40|759379.3|758379.3|759367.7|758367.7|759398|758398|759367.7|758367.7|27
1645185950000|2022-02-18 12:05:50|759369|758369|759372|758372|759377|758377|759368.8|758368.8|26
1645185960000|2022-02-18 12:06:00|759372.3|758372.3|759393.2|758393.2|759393.2|758393.2|759195.8|758195.8|34
1645185970000|2022-02-18 12:06:10|759378.9|758378.9|759353.9|758353.9|759379.2|758379.2|759352.4|758352.4|27
1645185980000|2022-02-18 12:06:20|759356.5|758356.5|759380.9|758380.9|759383.4|758383.4|759354.4|758354.4|18
1645185990000|2022-02-18 12:06:30|759377|758377|759483.1|758483.1|759486.5|758486.5|759373.9|758373.9|31
1645186000000|2022-02-18 12:06:40|759476.9|758476.9|759489.3|758489.3|759502.2|758502.2|759453.1|758453.1|28
1645186010000|2022-02-18 12:06:50|759489.1|758489.1|759543.1|758543.1|759552|758552|759488.6|758488.6|34
1645186020000|2022-02-18 12:07:00|759543.3|758543.3|759568.6|758568.6|759568.8|758568.8|759538|758538|32
1645186030000|2022-02-18 12:07:10|759573.3|758573.3|759645|758645|759689.6|758689.6|759566.3|758566.3|36
1645186040000|2022-02-18 12:07:20|759652.3|758652.3|759701.3|758701.3|759734.3|758734.3|759652.3|758652.3|30
1645186050000|2022-02-18 12:07:30|759697.4|758697.4|759745.7|758745.7|759749.4|758749.4|759697.2|758697.2|29
1645186060000|2022-02-18 12:07:40|759745.8|758745.8|759690|758690|759766.3|758766.3|759681.5|758681.5|30
1645186070000|2022-02-18 12:07:50|759689.7|758689.7|759624.7|758624.7|759697.2|758697.2|759571|758571|33
1645186080000|2022-02-18 12:08:00|759631|758631|759668|758668|759676.1|758676.1|759623|758623|26
1645186090000|2022-02-18 12:08:10|759669.7|758669.7|759655.8|758655.8|759669.7|758669.7|759655.8|758655.8|36
1645186100000|2022-02-18 12:08:20|759653.7|758653.7|759692.8|758692.8|759699.1|758699.1|759652.3|758652.3|29
1645186110000|2022-02-18 12:08:30|759689.7|758689.7|759632.7|758632.7|759689.7|758689.7|759632.7|758632.7|22
1645186120000|2022-02-18 12:08:40|759632.5|758632.5|759666.8|758666.8|759666.8|758666.8|759632.3|758632.3|21
1645186130000|2022-02-18 12:08:50|759678.7|758678.7|759645.6|758645.6|759679|758679|759645.2|758645.2|23
1645186140000|2022-02-18 12:09:00|759650.1|758650.1|759668.9|758668.9|759669.4|758669.4|759623.4|758623.4|26
1645186150000|2022-02-18 12:09:10|759668.7|758668.7|759656.1|758656.1|759668.7|758668.7|759656.1|758656.1|18
1645186160000|2022-02-18 12:09:20|759656.2|758656.2|759659|758659|759665.3|758665.3|759654.4|758654.4|12
1645186170000|2022-02-18 12:09:30|759662.3|758662.3|759645.7|758645.7|759662.3|758662.3|759644.7|758644.7|16
1645186180000|2022-02-18 12:09:40|759656|758656|759653.1|758653.1|759678|758678|759644.9|758644.9|15
1645186190000|2022-02-18 12:09:50|759652.7|758652.7|759652.3|758652.3|759657|758657|759645.3|758645.3|24
1645186200000|2022-02-18 12:10:00|759653.2|758653.2|759739|758739|759787|758787|759630.3|758630.3|28
1645186210000|2022-02-18 12:10:10|759739.9|758739.9|759753|758753|759764|758764|759729.9|758729.9|34
1645186220000|2022-02-18 12:10:20|759754|758754|759774.5|758774.5|759774.5|758774.5|759749.1|758749.1|20
1645186230000|2022-02-18 12:10:30|759772.7|758772.7|759785.5|758785.5|759786.2|758786.2|759725.1|758725.1|33
1645186240000|2022-02-18 12:10:40|759784.5|758784.5|759819.3|758819.3|759819.8|758819.8|759782.8|758782.8|23
1645186250000|2022-02-18 12:10:50|759819.1|758819.1|759775.7|758775.7|759819.1|758819.1|759762.5|758762.5|27
1645186260000|2022-02-18 12:11:00|759775.8|758775.8|759740.9|758740.9|759778.7|758778.7|759740.1|758740.1|26
1645186270000|2022-02-18 12:11:10|759719.8|758719.8|759743.3|758743.3|759743.3|758743.3|759719.8|758719.8|17
1645186280000|2022-02-18 12:11:20|759741.9|758741.9|759754.9|758754.9|759754.9|758754.9|759714|758714|24
1645186290000|2022-02-18 12:11:30|759731|758731|759736.6|758736.6|759738.8|758738.8|759720.1|758720.1|30
1645186300000|2022-02-18 12:11:40|759733|758733|759725.4|758725.4|759738|758738|759720.2|758720.2|25
1645186310000|2022-02-18 12:11:50|759724.2|758724.2|759789.9|758789.9|759799|758799|759722.4|758722.4|18
1645186320000|2022-02-18 12:12:00|759789|758789|759801.6|758801.6|759801.6|758801.6|759784.3|758784.3|22
1645186330000|2022-02-18 12:12:10|759805.7|758805.7|759824|758824|759827.5|758827.5|759797|758797|25
1645186340000|2022-02-18 12:12:20|759810.3|758810.3|759745|758745|759813.1|758813.1|759744.5|758744.5|33
1645186350000|2022-02-18 12:12:30|759737.4|758737.4|759737.5|758737.5|759744.4|758744.4|759708.3|758708.3|20
1645186360000|2022-02-18 12:12:40|759731.2|758731.2|759713.3|758713.3|759731.2|758731.2|759707.2|758707.2|20
1645186370000|2022-02-18 12:12:50|759714.7|758714.7|759781.4|758781.4|759783.9|758783.9|759699.6|758699.6|24
1645186380000|2022-02-18 12:13:00|759782.7|758782.7|759706.2|758706.2|759783.5|758783.5|759705.5|758705.5|21
1645186390000|2022-02-18 12:13:10|759707.4|758707.4|759710.8|758710.8|759724.2|758724.2|759625|758625|34
1645186400000|2022-02-18 12:13:20|759708.9|758708.9|759669.2|758669.2|759714.6|758714.6|759669.2|758669.2|20
1645186410000|2022-02-18 12:13:30|759691.7|758691.7|759673.2|758673.2|759705.8|758705.8|759666.2|758666.2|34
1645186420000|2022-02-18 12:13:40|759670.4|758670.4|759666|758666|759681.6|758681.6|759655.9|758655.9|20
1645186430000|2022-02-18 12:13:50|759665.7|758665.7|759581.2|758581.2|759666.8|758666.8|759566.8|758566.8|31
1645186440000|2022-02-18 12:14:00|759575.9|758575.9|759564.7|758564.7|759592.3|758592.3|759553.8|758553.8|29
1645186450000|2022-02-18 12:14:10|759560|758560|759555.1|758555.1|759572.4|758572.4|759555.1|758555.1|27
1645186460000|2022-02-18 12:14:20|759577.5|758577.5|759561.8|758561.8|759579.4|758579.4|759543|758543|36
1645186470000|2022-02-18 12:14:30|759562.9|758562.9|759552.3|758552.3|759567.7|758567.7|759544.3|758544.3|33
1645186480000|2022-02-18 12:14:40|759549.7|758549.7|759555.9|758555.9|759563.9|758563.9|759535.8|758535.8|31
1645186490000|2022-02-18 12:14:50|759558.2|758558.2|759551.1|758551.1|759558.2|758558.2|759545.8|758545.8|21
1645186500000|2022-02-18 12:15:00|759555.8|758555.8|759540.8|758540.8|759566|758566|759536.6|758536.6|31
1645186510000|2022-02-18 12:15:10|759545.1|758545.1|759660.9|758660.9|759669.9|758669.9|759504.8|758504.8|27
1645186520000|2022-02-18 12:15:20|759663.7|758663.7|759623.2|758623.2|759663.7|758663.7|759615.2|758615.2|25
1645186530000|2022-02-18 12:15:30|759623.9|758623.9|759579.5|758579.5|759626.9|758626.9|759579.5|758579.5|23
1645186540000|2022-02-18 12:15:40|759580.1|758580.1|759592.4|758592.4|759607.1|758607.1|759579|758579|22
1645186550000|2022-02-18 12:15:50|759603.5|758603.5|759574.4|758574.4|759604.5|758604.5|759572.8|758572.8|22
1645186560000|2022-02-18 12:16:00|759575|758575|759639.9|758639.9|759639.9|758639.9|759575|758575|28
1645186570000|2022-02-18 12:16:10|759634.3|758634.3|759689.2|758689.2|759689.2|758689.2|759573.1|758573.1|26
1645186580000|2022-02-18 12:16:20|759683.1|758683.1|759702.1|758702.1|759714.2|758714.2|759665.3|758665.3|29
1645186590000|2022-02-18 12:16:30|759699.1|758699.1|759781.4|758781.4|759781.4|758781.4|759693.9|758693.9|29
1645186600000|2022-02-18 12:16:40|759780.6|758780.6|759770.4|758770.4|759780.6|758780.6|759755.5|758755.5|26
1645186610000|2022-02-18 12:16:50|759769.2|758769.2|759771.3|758771.3|759773.9|758773.9|759767.1|758767.1|11
1645186620000|2022-02-18 12:17:00|759770|758770|759773.3|758773.3|759775.2|758775.2|759768.7|758768.7|20
1645186630000|2022-02-18 12:17:10|759770.9|758770.9|759771.2|758771.2|759786.4|758786.4|759758.3|758758.3|29
1645186640000|2022-02-18 12:17:20|759769.6|758769.6|759821.5|758821.5|759823.8|758823.8|759762.9|758762.9|24
1645186650000|2022-02-18 12:17:30|759821.4|758821.4|759806.8|758806.8|759821.6|758821.6|759802.2|758802.2|26
1645186660000|2022-02-18 12:17:40|759805.8|758805.8|759770.2|758770.2|759806.7|758806.7|759770.2|758770.2|24
1645186670000|2022-02-18 12:17:50|759770|758770|759692.3|758692.3|759771.6|758771.6|759599.3|758599.3|31
1645186680000|2022-02-18 12:18:00|759691.2|758691.2|759701.7|758701.7|759706.3|758706.3|759682.2|758682.2|22
1645186690000|2022-02-18 12:18:10|759700.5|758700.5|759701.2|758701.2|759711.2|758711.2|759698.3|758698.3|25
1645186700000|2022-02-18 12:18:20|759701.9|758701.9|759714.2|758714.2|759734.4|758734.4|759685|758685|27
1645186710000|2022-02-18 12:18:30|759710.9|758710.9|759704.6|758704.6|759722.2|758722.2|759700|758700|22
1645186720000|2022-02-18 12:18:40|759704.5|758704.5|759593|758593|759704.5|758704.5|759593|758593|23
1645186730000|2022-02-18 12:18:50|759606.1|758606.1|759686.2|758686.2|759699.3|758699.3|759597.8|758597.8|24
1645186740000|2022-02-18 12:19:00|759685.4|758685.4|759714.5|758714.5|759736.8|758736.8|759679.3|758679.3|23
1645186750000|2022-02-18 12:19:10|759720.9|758720.9|759700.5|758700.5|759723.7|758723.7|759689.9|758689.9|21
1645186760000|2022-02-18 12:19:20|759690.3|758690.3|759416.7|758416.7|759690.3|758690.3|759409.8|758409.8|23
1645186770000|2022-02-18 12:19:30|759419.8|758419.8|759428.7|758428.7|759438.8|758438.8|759415.5|758415.5|26
1645186780000|2022-02-18 12:19:40|759430.2|758430.2|759439|758439|759470.7|758470.7|759396.7|758396.7|33
1645186790000|2022-02-18 12:19:50|759438.4|758438.4|759408.5|758408.5|759438.4|758438.4|759403.5|758403.5|27
1645186800000|2022-02-18 12:20:00|759406.8|758406.8|759511.9|758511.9|759523.9|758523.9|759403.8|758403.8|29
1645186810000|2022-02-18 12:20:10|759507.3|758507.3|759495.3|758495.3|759514.8|758514.8|759469.8|758469.8|25
1645186820000|2022-02-18 12:20:20|759511.8|758511.8|759402.8|758402.8|759539.3|758539.3|759383.9|758383.9|31
1645186830000|2022-02-18 12:20:30|759399.5|758399.5|759216.6|758216.6|759399.5|758399.5|759194.5|758194.5|33
1645186840000|2022-02-18 12:20:40|759215.8|758215.8|759161.8|758161.8|759238|758238|759158.7|758158.7|27
1645186850000|2022-02-18 12:20:50|759158.2|758158.2|759168.5|758168.5|759172.4|758172.4|759157.3|758157.3|16
1645186860000|2022-02-18 12:21:00|759164.3|758164.3|759132|758132|759164.3|758164.3|759123.9|758123.9|25
1645186870000|2022-02-18 12:21:10|759131.2|758131.2|759113.3|758113.3|759134.5|758134.5|759111.2|758111.2|20
1645186880000|2022-02-18 12:21:20|759114.7|758114.7|759112.3|758112.3|759118.8|758118.8|759105.1|758105.1|26
1645186890000|2022-02-18 12:21:30|759113.2|758113.2|759127.2|758127.2|759127.4|758127.4|759112.6|758112.6|18
1645186900000|2022-02-18 12:21:40|759127.7|758127.7|759136|758136|759147.2|758147.2|759127.2|758127.2|27
1645186910000|2022-02-18 12:21:50|759136.6|758136.6|759142.4|758142.4|759147.6|758147.6|759134.8|758134.8|22
1645186920000|2022-02-18 12:22:00|759142.7|758142.7|759127.2|758127.2|759142.7|758142.7|759122.1|758122.1|19
1645186930000|2022-02-18 12:22:10|759121|758121|759099.1|758099.1|759140.9|758140.9|759097.2|758097.2|23
1645186940000|2022-02-18 12:22:20|759101|758101|759104.2|758104.2|759104.5|758104.5|759100.8|758100.8|16
1645186950000|2022-02-18 12:22:30|759102.9|758102.9|759157.6|758157.6|759167.9|758167.9|759095.7|758095.7|21
1645186960000|2022-02-18 12:22:40|759164.3|758164.3|759208.2|758208.2|759222.7|758222.7|759149.2|758149.2|20
1645186970000|2022-02-18 12:22:50|759215.4|758215.4|759162.9|758162.9|759228.3|758228.3|759158.1|758158.1|24
1645186980000|2022-02-18 12:23:00|759133.5|758133.5|758985.3|757985.3|759133.5|758133.5|758966.1|757966.1|32
1645186990000|2022-02-18 12:23:10|758995.2|757995.2|759043.9|758043.9|759059.3|758059.3|758987.6|757987.6|29
1645187000000|2022-02-18 12:23:20|759045.4|758045.4|759002.8|758002.8|759046.5|758046.5|758993.1|757993.1|30
1645187010000|2022-02-18 12:23:30|758999.8|757999.8|759138.1|758138.1|759142.1|758142.1|758997.6|757997.6|32
1645187020000|2022-02-18 12:23:40|759144.6|758144.6|759148.6|758148.6|759154.4|758154.4|759129.6|758129.6|29
1645187030000|2022-02-18 12:23:50|759145.9|758145.9|759161.8|758161.8|759165.8|758165.8|759144.3|758144.3|29
1645187040000|2022-02-18 12:24:00|759163.1|758163.1|759090|758090|759165.6|758165.6|759090|758090|29
1645187050000|2022-02-18 12:24:10|759090.5|758090.5|759021.9|758021.9|759098.4|758098.4|759019.6|758019.6|32
1645187060000|2022-02-18 12:24:20|759021.1|758021.1|758999.4|757999.4|759022.9|758022.9|758989.1|757989.1|27
1645187070000|2022-02-18 12:24:30|759000.7|758000.7|758997.8|757997.8|759013.1|758013.1|758992.2|757992.2|22
1645187080000|2022-02-18 12:24:40|758998.8|757998.8|759124.2|758124.2|759125.2|758125.2|758996.2|757996.2|28
1645187090000|2022-02-18 12:24:50|759123.4|758123.4|759148.1|758148.1|759148.8|758148.8|759121.7|758121.7|28
1645187100000|2022-02-18 12:25:00|759145.4|758145.4|759217.8|758217.8|759217.8|758217.8|759143.1|758143.1|32
1645187110000|2022-02-18 12:25:10|759204.2|758204.2|759186.3|758186.3|759218|758218|759156.9|758156.9|28
1645187120000|2022-02-18 12:25:20|759194.1|758194.1|759213.7|758213.7|759213.7|758213.7|759194.1|758194.1|26
1645187130000|2022-02-18 12:25:30|759212.6|758212.6|759241.8|758241.8|759247.3|758247.3|759208.4|758208.4|19
1645187140000|2022-02-18 12:25:40|759243|758243|759164.5|758164.5|759243.6|758243.6|759164.5|758164.5|31
1645187150000|2022-02-18 12:25:50|759168.9|758168.9|759180.1|758180.1|759181.3|758181.3|759168.9|758168.9|22
1645187160000|2022-02-18 12:26:00|759182.5|758182.5|759191.5|758191.5|759195.5|758195.5|759181.1|758181.1|21
1645187170000|2022-02-18 12:26:10|759191.2|758191.2|759190.2|758190.2|759192.9|758192.9|759171.3|758171.3|23
1645187180000|2022-02-18 12:26:20|759190.1|758190.1|759194.6|758194.6|759208.2|758208.2|759163.5|758163.5|19
1645187190000|2022-02-18 12:26:30|759198.8|758198.8|759183.1|758183.1|759208.2|758208.2|759174.1|758174.1|20
1645187200000|2022-02-18 12:26:40|759182.7|758182.7|759201|758201|759201.6|758201.6|759170.1|758170.1|23
1645187210000|2022-02-18 12:26:50|759197.1|758197.1|759204.7|758204.7|759204.7|758204.7|759192.2|758192.2|21
1645187220000|2022-02-18 12:27:00|759202.5|758202.5|759198.8|758198.8|759203.1|758203.1|759195.8|758195.8|19
1645187230000|2022-02-18 12:27:10|759199.1|758199.1|759213.4|758213.4|759214.2|758214.2|759199.1|758199.1|16
1645187240000|2022-02-18 12:27:20|759214.9|758214.9|759217|758217|759251.5|758251.5|759214.8|758214.8|22
1645187250000|2022-02-18 12:27:30|759231.4|758231.4|759231.6|758231.6|759241.1|758241.1|759223.6|758223.6|15
1645187260000|2022-02-18 12:27:40|759224.3|758224.3|759190.7|758190.7|759242.1|758242.1|759190.7|758190.7|29
1645187270000|2022-02-18 12:27:50|759196.4|758196.4|759192.7|758192.7|759200.3|758200.3|759191.7|758191.7|27
1645187280000|2022-02-18 12:28:00|759157.9|758157.9|759083.7|758083.7|759175.1|758175.1|759059.3|758059.3|32
1645187290000|2022-02-18 12:28:10|759079.4|758079.4|759055.7|758055.7|759086.1|758086.1|759026|758026|26
1645187300000|2022-02-18 12:28:20|759054.2|758054.2|759072.2|758072.2|759130.7|758130.7|759048.3|758048.3|24
1645187310000|2022-02-18 12:28:30|759077.7|758077.7|759093.9|758093.9|759096.2|758096.2|759033|758033|28
1645187320000|2022-02-18 12:28:40|759091.7|758091.7|759101|758101|759122.6|758122.6|759070.5|758070.5|25
1645187330000|2022-02-18 12:28:50|759099|758099|759195.8|758195.8|759203.2|758203.2|759096.6|758096.6|24
1645187340000|2022-02-18 12:29:00|759197.2|758197.2|759176.2|758176.2|759199.5|758199.5|759171.4|758171.4|29
1645187350000|2022-02-18 12:29:10|759153.8|758153.8|759168.1|758168.1|759172.2|758172.2|759153.8|758153.8|22
1645187360000|2022-02-18 12:29:20|759164|758164|759170.1|758170.1|759174.8|758174.8|759161.6|758161.6|18
1645187370000|2022-02-18 12:29:30|759168.8|758168.8|759164.8|758164.8|759168.9|758168.9|759160.9|758160.9|18
1645187380000|2022-02-18 12:29:40|759165.3|758165.3|759136.9|758136.9|759190.1|758190.1|759126.4|758126.4|23
1645187390000|2022-02-18 12:29:50|759146.2|758146.2|759187.6|758187.6|759187.6|758187.6|759131.4|758131.4|29
1645187400000|2022-02-18 12:30:00|759185.7|758185.7|759202.9|758202.9|759211.9|758211.9|759164.1|758164.1|31
1645187410000|2022-02-18 12:30:10|759203.9|758203.9|759161.7|758161.7|759208.2|758208.2|759161.7|758161.7|27
1645187420000|2022-02-18 12:30:20|759172.7|758172.7|759124.2|758124.2|759177|758177|759124.2|758124.2|34
1645187430000|2022-02-18 12:30:30|759137.9|758137.9|759097.5|758097.5|759161|758161|759093.6|758093.6|30
1645187440000|2022-02-18 12:30:40|759099.9|758099.9|759087.8|758087.8|759116.8|758116.8|759051.7|758051.7|25
1645187450000|2022-02-18 12:30:50|759088.1|758088.1|759120.9|758120.9|759127.4|758127.4|759088.1|758088.1|22
1645187460000|2022-02-18 12:31:00|759131.1|758131.1|759096.4|758096.4|759132.4|758132.4|759087.1|758087.1|21
1645187470000|2022-02-18 12:31:10|759097.8|758097.8|759084.8|758084.8|759104.7|758104.7|759050.7|758050.7|30
1645187480000|2022-02-18 12:31:20|759067|758067|759085|758085|759090.4|758090.4|759059.5|758059.5|20
1645187490000|2022-02-18 12:31:30|759087.8|758087.8|759082.8|758082.8|759092.3|758092.3|759075.4|758075.4|17
1645187500000|2022-02-18 12:31:40|759082.2|758082.2|759075|758075|759098.9|758098.9|759075|758075|24
1645187510000|2022-02-18 12:31:50|759085.9|758085.9|758967.5|757967.5|759106.4|758106.4|758967.5|757967.5|29
1645187520000|2022-02-18 12:32:00|758994.9|757994.9|758989.9|757989.9|759020.9|758020.9|758966.7|757966.7|36
1645187530000|2022-02-18 12:32:10|758987.4|757987.4|758897.9|757897.9|758987.4|757987.4|758894.4|757894.4|36
1645187540000|2022-02-18 12:32:20|758887.6|757887.6|758779|757779|758895.5|757895.5|758753|757753|39
1645187550000|2022-02-18 12:32:30|758831.2|757831.2|758545.7|757545.7|758865.1|757865.1|758538.6|757538.6|39
1645187560000|2022-02-18 12:32:40|758555.3|757555.3|758387.3|757387.3|758575.1|757575.1|758386.8|757386.8|35
1645187570000|2022-02-18 12:32:50|758392.7|757392.7|758176.9|757176.9|758394.5|757394.5|758145.2|757145.2|37
1645187580000|2022-02-18 12:33:00|758167.8|757167.8|758412|757412|758428.7|757428.7|758153.9|757153.9|38
1645187590000|2022-02-18 12:33:10|758411.3|757411.3|758407.2|757407.2|758461.3|757461.3|758382.4|757382.4|37
1645187600000|2022-02-18 12:33:20|758407.5|757407.5|758441.7|757441.7|758452.2|757452.2|758395.4|757395.4|35
1645187610000|2022-02-18 12:33:30|758436.6|757436.6|758492.7|757492.7|758495.2|757495.2|758436.6|757436.6|27
1645187620000|2022-02-18 12:33:40|758490.6|757490.6|758493.4|757493.4|758502.7|757502.7|758490.6|757490.6|18
1645187630000|2022-02-18 12:33:50|758493.8|757493.8|758369.2|757369.2|758517.6|757517.6|758348.7|757348.7|25
1645187640000|2022-02-18 12:34:00|758379|757379|758467.6|757467.6|758467.6|757467.6|758284.4|757284.4|33
1645187650000|2022-02-18 12:34:10|758462.8|757462.8|758481|757481|758522|757522|758461.1|757461.1|28
1645187660000|2022-02-18 12:34:20|758480.9|757480.9|758473.2|757473.2|758482.3|757482.3|758450.1|757450.1|23
1645187670000|2022-02-18 12:34:30|758471.6|757471.6|758483|757483|758506.7|757506.7|758458.5|757458.5|21
1645187680000|2022-02-18 12:34:40|758482.5|757482.5|758483.4|757483.4|758491.3|757491.3|758476.3|757476.3|19
1645187690000|2022-02-18 12:34:50|758485.4|757485.4|758502.3|757502.3|758519.4|757519.4|758480.5|757480.5|29
1645187700000|2022-02-18 12:35:00|758498.1|757498.1|758656.9|757656.9|758662.6|757662.6|758496.4|757496.4|32
1645187710000|2022-02-18 12:35:10|758655.2|757655.2|758745.7|757745.7|758806.9|757806.9|758655.2|757655.2|29
1645187720000|2022-02-18 12:35:20|758743.3|757743.3|758791|757791|758801.7|757801.7|758735.2|757735.2|31
1645187730000|2022-02-18 12:35:30|758805.1|757805.1|758769.2|757769.2|758823.1|757823.1|758758.7|757758.7|33
1645187740000|2022-02-18 12:35:40|758765.7|757765.7|758790.8|757790.8|758826.2|757826.2|758759.1|757759.1|35
1645187750000|2022-02-18 12:35:50|758778.1|757778.1|758823.8|757823.8|758823.9|757823.9|758725.2|757725.2|25
1645187760000|2022-02-18 12:36:00|758813.1|757813.1|758874.1|757874.1|758928.8|757928.8|758808.2|757808.2|31
1645187770000|2022-02-18 12:36:10|758873.1|757873.1|758870.7|757870.7|758873.6|757873.6|758855.8|757855.8|14
1645187780000|2022-02-18 12:36:20|758874|757874|758900.3|757900.3|758900.3|757900.3|758867.1|757867.1|23
1645187790000|2022-02-18 12:36:30|758900.7|757900.7|758917.8|757917.8|758919.5|757919.5|758884.1|757884.1|22
1645187800000|2022-02-18 12:36:40|758904.6|757904.6|758877.1|757877.1|758904.6|757904.6|758863|757863|37
1645187810000|2022-02-18 12:36:50|758874.9|757874.9|758934.1|757934.1|758961.8|757961.8|758874.5|757874.5|30
1645187820000|2022-02-18 12:37:00|758935.7|757935.7|758934|757934|758953.8|757953.8|758899.8|757899.8|21
1645187830000|2022-02-18 12:37:10|758936.2|757936.2|758954.5|757954.5|758954.5|757954.5|758928.3|757928.3|24
1645187840000|2022-02-18 12:37:20|758960.2|757960.2|758957.4|757957.4|758962.5|757962.5|758943.4|757943.4|23
1645187850000|2022-02-18 12:37:30|758952.1|757952.1|758927.7|757927.7|758954.5|757954.5|758916.5|757916.5|26
1645187860000|2022-02-18 12:37:40|758881.3|757881.3|758894.7|757894.7|758902.8|757902.8|758868.6|757868.6|32
1645187870000|2022-02-18 12:37:50|758894.2|757894.2|758914.5|757914.5|758929.8|757929.8|758889.5|757889.5|17
1645187880000|2022-02-18 12:38:00|758912.7|757912.7|758957.6|757957.6|758961.1|757961.1|758912.7|757912.7|28
1645187890000|2022-02-18 12:38:10|758959.6|757959.6|758955.4|757955.4|758959.6|757959.6|758953.5|757953.5|16
1645187900000|2022-02-18 12:38:20|758955|757955|758972.2|757972.2|758972.2|757972.2|758955|757955|21
1645187910000|2022-02-18 12:38:30|758972.4|757972.4|758981.6|757981.6|758984.4|757984.4|758970.6|757970.6|19
1645187920000|2022-02-18 12:38:40|758984.3|757984.3|758942.5|757942.5|758984.3|757984.3|758942.5|757942.5|28
1645187930000|2022-02-18 12:38:50|758944.2|757944.2|758959.6|757959.6|758961.5|757961.5|758936.2|757936.2|25
1645187940000|2022-02-18 12:39:00|758959.9|757959.9|758927.9|757927.9|758959.9|757959.9|758927.9|757927.9|25
1645187950000|2022-02-18 12:39:10|758928.1|757928.1|758898.1|757898.1|758933.4|757933.4|758884.6|757884.6|30
1645187960000|2022-02-18 12:39:20|758903.5|757903.5|758891.8|757891.8|758903.5|757903.5|758891.8|757891.8|24
1645187970000|2022-02-18 12:39:30|758889.2|757889.2|758878.2|757878.2|758896.8|757896.8|758866|757866|32
1645187980000|2022-02-18 12:39:40|758876|757876|758942.5|757942.5|758954.6|757954.6|758874.3|757874.3|24
1645187990000|2022-02-18 12:39:50|758947.6|757947.6|758942.7|757942.7|758948.5|757948.5|758940.8|757940.8|14
1645188000000|2022-02-18 12:40:00|758941.8|757941.8|758884.9|757884.9|758943.9|757943.9|758868.7|757868.7|29
1645188010000|2022-02-18 12:40:10|758887.1|757887.1|758916.2|757916.2|758926|757926|758842.2|757842.2|26
1645188020000|2022-02-18 12:40:20|758909.8|757909.8|758910.5|757910.5|758912.9|757912.9|758900.5|757900.5|11
1645188030000|2022-02-18 12:40:30|758918|757918|758940.9|757940.9|758942.1|757942.1|758905.5|757905.5|18
1645188040000|2022-02-18 12:40:40|758940.4|757940.4|759197.7|758197.7|759236.3|758236.3|758939.7|757939.7|30
1645188050000|2022-02-18 12:40:50|759197.3|758197.3|759270.5|758270.5|759314.6|758314.6|759197.1|758197.1|34
1645188060000|2022-02-18 12:41:00|759276|758276|759335.1|758335.1|759341.9|758341.9|759267.5|758267.5|28
1645188070000|2022-02-18 12:41:10|759341.2|758341.2|759352.2|758352.2|759391|758391|759308.3|758308.3|35
1645188080000|2022-02-18 12:41:20|759353|758353|759354.5|758354.5|759372.1|758372.1|759330.9|758330.9|35
1645188090000|2022-02-18 12:41:30|759354.1|758354.1|759392.7|758392.7|759395.2|758395.2|759337.7|758337.7|32
1645188100000|2022-02-18 12:41:40|759388.3|758388.3|759400.4|758400.4|759407.6|758407.6|759388.2|758388.2|25
1645188110000|2022-02-18 12:41:50|759399.7|758399.7|759419.1|758419.1|759429.2|758429.2|759396.1|758396.1|19
1645188120000|2022-02-18 12:42:00|759420|758420|759355.3|758355.3|759446.1|758446.1|759346.1|758346.1|27
1645188130000|2022-02-18 12:42:10|759352.2|758352.2|759268.9|758268.9|759362.4|758362.4|759252.5|758252.5|27
1645188140000|2022-02-18 12:42:20|759260.1|758260.1|759190|758190|759263.2|758263.2|759174.3|758174.3|35
1645188150000|2022-02-18 12:42:30|759194|758194|759197.3|758197.3|759261|758261|759184.3|758184.3|26
1645188160000|2022-02-18 12:42:40|759202.2|758202.2|759212.3|758212.3|759217.3|758217.3|759198.8|758198.8|16
1645188170000|2022-02-18 12:42:50|759212.9|758212.9|759080.4|758080.4|759212.9|758212.9|759063.4|758063.4|28
1645188180000|2022-02-18 12:43:00|759072.7|758072.7|758903.1|757903.1|759081.2|758081.2|758840.5|757840.5|31
1645188190000|2022-02-18 12:43:10|758891.2|757891.2|758976.9|757976.9|759008.4|758008.4|758891.2|757891.2|32
1645188200000|2022-02-18 12:43:20|758978.6|757978.6|759006|758006|759008.1|758008.1|758977.5|757977.5|29
1645188210000|2022-02-18 12:43:30|759004.3|758004.3|758954.9|757954.9|759007.5|758007.5|758952.7|757952.7|22
1645188220000|2022-02-18 12:43:40|758955.2|757955.2|758966.4|757966.4|758974|757974|758944.7|757944.7|16
1645188230000|2022-02-18 12:43:50|758964.1|757964.1|758831.9|757831.9|758965.7|757965.7|758825.7|757825.7|26
1645188240000|2022-02-18 12:44:00|758826.6|757826.6|758694.5|757694.5|758830.5|757830.5|758688|757688|22
1645188250000|2022-02-18 12:44:10|758682.4|757682.4|758699.9|757699.9|758718|757718|758653|757653|37
1645188260000|2022-02-18 12:44:20|758680.7|757680.7|758671.9|757671.9|758696.8|757696.8|758666.4|757666.4|30
1645188270000|2022-02-18 12:44:30|758672.2|757672.2|758531|757531|758733.8|757733.8|758531|757531|29
1645188280000|2022-02-18 12:44:40|758531.6|757531.6|758525.6|757525.6|758579.6|757579.6|758519.9|757519.9|28
1645188290000|2022-02-18 12:44:50|758521.9|757521.9|758548.2|757548.2|758550.1|757550.1|758507.2|757507.2|26
1645188300000|2022-02-18 12:45:00|758542.9|757542.9|758503.5|757503.5|758547.3|757547.3|758498.9|757498.9|29
1645188310000|2022-02-18 12:45:10|758500.9|757500.9|758512.6|757512.6|758513.1|757513.1|758498.2|757498.2|22
1645188320000|2022-02-18 12:45:20|758268.8|757268.8|758332.1|757332.1|758350.9|757350.9|758119.4|757119.4|38
1645188330000|2022-02-18 12:45:30|758352|757352|758421|757421|758429.6|757429.6|758347.9|757347.9|29
1645188340000|2022-02-18 12:45:40|758434.5|757434.5|758407.5|757407.5|758434.5|757434.5|758400.9|757400.9|26
1645188350000|2022-02-18 12:45:50|758403.6|757403.6|758358.6|757358.6|758451.1|757451.1|758341.5|757341.5|31
1645188360000|2022-02-18 12:46:00|758355.2|757355.2|758359|757359|758399.5|757399.5|758355.2|757355.2|33
1645188370000|2022-02-18 12:46:10|758366|757366|758381.2|757381.2|758418.6|757418.6|758337.3|757337.3|27
1645188380000|2022-02-18 12:46:20|758370.1|757370.1|758388|757388|758391.8|757391.8|758356.7|757356.7|36
1645188390000|2022-02-18 12:46:30|758384.8|757384.8|758386.2|757386.2|758393.7|757393.7|758367.4|757367.4|26
1645188400000|2022-02-18 12:46:40|758374.7|757374.7|758355|757355|758374.7|757374.7|758349|757349|25
1645188410000|2022-02-18 12:46:50|758354.6|757354.6|758361|757361|758373.1|757373.1|758352.3|757352.3|23
1645188420000|2022-02-18 12:47:00|758397.9|757397.9|758474.3|757474.3|758613.2|757613.2|758388.4|757388.4|33
1645188430000|2022-02-18 12:47:10|758453.8|757453.8|758359.9|757359.9|758470.2|757470.2|758359.9|757359.9|33
1645188440000|2022-02-18 12:47:20|758360.8|757360.8|758329.2|757329.2|758385.5|757385.5|758319.8|757319.8|30
1645188450000|2022-02-18 12:47:30|758332.8|757332.8|758363.1|757363.1|758455.6|757455.6|758332.8|757332.8|29
1645188460000|2022-02-18 12:47:40|758377.7|757377.7|758366.4|757366.4|758385.3|757385.3|758345.5|757345.5|34
1645188470000|2022-02-18 12:47:50|758364.4|757364.4|758382.7|757382.7|758390.9|757390.9|758355.1|757355.1|30
1645188480000|2022-02-18 12:48:00|758377.7|757377.7|758390.2|757390.2|758400.2|757400.2|758358.3|757358.3|24
1645188490000|2022-02-18 12:48:10|758386.9|757386.9|758427.4|757427.4|758450.7|757450.7|758374.2|757374.2|25
1645188500000|2022-02-18 12:48:20|758423.1|757423.1|758595.7|757595.7|758605.7|757605.7|758423.1|757423.1|27
1645188510000|2022-02-18 12:48:30|758590.2|757590.2|758603|757603|758724.9|757724.9|758586.5|757586.5|36
1645188520000|2022-02-18 12:48:40|758601.4|757601.4|758576.4|757576.4|758660.6|757660.6|758556.9|757556.9|29
1645188530000|2022-02-18 12:48:50|758567.1|757567.1|758572.3|757572.3|758595.5|757595.5|758562.1|757562.1|27
1645188540000|2022-02-18 12:49:00|758570.3|757570.3|758605.5|757605.5|758634.8|757634.8|758570.3|757570.3|26
1645188550000|2022-02-18 12:49:10|758611.9|757611.9|758623.2|757623.2|758624.8|757624.8|758607.3|757607.3|31
1645188560000|2022-02-18 12:49:20|758621.1|757621.1|758596.3|757596.3|758625.2|757625.2|758591.3|757591.3|24
1645188570000|2022-02-18 12:49:30|758594.7|757594.7|758569.4|757569.4|758605.6|757605.6|758554.4|757554.4|26
1645188580000|2022-02-18 12:49:40|758568.1|757568.1|758565.8|757565.8|758575|757575|758549.6|757549.6|18
1645188590000|2022-02-18 12:49:50|758567.5|757567.5|758567.1|757567.1|758582.6|757582.6|758567|757567|16
1645188600000|2022-02-18 12:50:00|758566.9|757566.9|758609.6|757609.6|758622.1|757622.1|758566.9|757566.9|28
1645188610000|2022-02-18 12:50:10|758626.5|757626.5|758610.3|757610.3|758626.5|757626.5|758606.2|757606.2|27
1645188620000|2022-02-18 12:50:20|758616.9|757616.9|758626|757626|758626.2|757626.2|758608.6|757608.6|17
1645188630000|2022-02-18 12:50:30|758623.6|757623.6|758630.1|757630.1|758630.6|757630.6|758619.9|757619.9|14
1645188640000|2022-02-18 12:50:40|758624.5|757624.5|758634.4|757634.4|758647.2|757647.2|758620.9|757620.9|24
1645188650000|2022-02-18 12:50:50|758634.5|757634.5|758629.2|757629.2|758634.5|757634.5|758618.3|757618.3|27
1645188660000|2022-02-18 12:51:00|758620.6|757620.6|758634|757634|758642.2|757642.2|758620.6|757620.6|28
1645188670000|2022-02-18 12:51:10|758624.6|757624.6|758629.7|757629.7|758635.1|757635.1|758619|757619|24
1645188680000|2022-02-18 12:51:20|758632.9|757632.9|758648.5|757648.5|758651.2|757651.2|758629.6|757629.6|27
1645188690000|2022-02-18 12:51:30|758647|757647|758643.1|757643.1|758658.3|757658.3|758616.2|757616.2|28
1645188700000|2022-02-18 12:51:40|758652.2|757652.2|758648.2|757648.2|758654.7|757654.7|758622.6|757622.6|24
1645188710000|2022-02-18 12:51:50|758650.6|757650.6|758594.6|757594.6|758675.1|757675.1|758593.9|757593.9|28
1645188720000|2022-02-18 12:52:00|758579|757579|758592|757592|758592|757592|758579|757579|30
1645188730000|2022-02-18 12:52:10|758588.3|757588.3|758578.5|757578.5|758590.6|757590.6|758578.5|757578.5|31
1645188740000|2022-02-18 12:52:20|758578.6|757578.6|758580.6|757580.6|758585.5|757585.5|758573.6|757573.6|22
1645188750000|2022-02-18 12:52:30|758581.2|757581.2|758588.4|757588.4|758589.3|757589.3|758542.6|757542.6|29
1645188760000|2022-02-18 12:52:40|758593.8|757593.8|758584.3|757584.3|758594.6|757594.6|758574.8|757574.8|22
1645188770000|2022-02-18 12:52:50|758586.2|757586.2|758586.4|757586.4|758592.2|757592.2|758576.6|757576.6|23
1645188780000|2022-02-18 12:53:00|758586.2|757586.2|758574.9|757574.9|758586.2|757586.2|758567.3|757567.3|22
1645188790000|2022-02-18 12:53:10|758584|757584|758622.2|757622.2|758626.9|757626.9|758581.4|757581.4|34
1645188800000|2022-02-18 12:53:20|758622.8|757622.8|758624|757624|758625.3|757625.3|758618.7|757618.7|18
1645188810000|2022-02-18 12:53:30|758623.8|757623.8|758619.6|757619.6|758651.5|757651.5|758616.7|757616.7|24
1645188820000|2022-02-18 12:53:40|758619.8|757619.8|758625.8|757625.8|758650.4|757650.4|758605.3|757605.3|23
1645188830000|2022-02-18 12:53:50|758620.7|757620.7|758627.1|757627.1|758627.7|757627.7|758605|757605|19
1645188840000|2022-02-18 12:54:00|758607.7|757607.7|758655.6|757655.6|758667.4|757667.4|758607.7|757607.7|22
1645188850000|2022-02-18 12:54:10|758652.4|757652.4|758622.6|757622.6|758661.5|757661.5|758616.1|757616.1|24
1645188860000|2022-02-18 12:54:20|758631.6|757631.6|758598.5|757598.5|758631.6|757631.6|758590.7|757590.7|21
1645188870000|2022-02-18 12:54:30|758596.4|757596.4|758594|757594|758629|757629|758583.8|757583.8|26
1645188880000|2022-02-18 12:54:40|758594.3|757594.3|758588.8|757588.8|758636.6|757636.6|758588.8|757588.8|20
1645188890000|2022-02-18 12:54:50|758589.7|757589.7|758612.9|757612.9|758612.9|757612.9|758582|757582|25
1645188900000|2022-02-18 12:55:00|758655.5|757655.5|758605.1|757605.1|758655.5|757655.5|758597.3|757597.3|29
1645188910000|2022-02-18 12:55:10|758600.2|757600.2|758657.3|757657.3|758658.2|757658.2|758596.8|757596.8|25
1645188920000|2022-02-18 12:55:20|758629.5|757629.5|758605.2|757605.2|758633.3|757633.3|758571|757571|29
1645188930000|2022-02-18 12:55:30|758592.7|757592.7|758652.6|757652.6|758652.6|757652.6|758581.3|757581.3|29
1645188940000|2022-02-18 12:55:40|758637.7|757637.7|758668.1|757668.1|758712|757712|758637.7|757637.7|36
1645188950000|2022-02-18 12:55:50|758664.6|757664.6|758664.3|757664.3|758667.9|757667.9|758660.2|757660.2|21
1645188960000|2022-02-18 12:56:00|758670|757670|758667.2|757667.2|758672.7|757672.7|758661|757661|24
1645188970000|2022-02-18 12:56:10|758663|757663|758677.8|757677.8|758680|757680|758658.7|757658.7|21
1645188980000|2022-02-18 12:56:20|758676.1|757676.1|758736.4|757736.4|758737.2|757737.2|758666.9|757666.9|23
1645188990000|2022-02-18 12:56:30|758741.3|757741.3|758770.9|757770.9|758771.7|757771.7|758736.6|757736.6|29
1645189000000|2022-02-18 12:56:40|758767.7|757767.7|758787.4|757787.4|758790.9|757790.9|758691.8|757691.8|33
1645189010000|2022-02-18 12:56:50|758789.9|757789.9|758785.5|757785.5|758789.9|757789.9|758774.3|757774.3|22
1645189020000|2022-02-18 12:57:00|758786.2|757786.2|758781.5|757781.5|758788.7|757788.7|758781.5|757781.5|27
1645189030000|2022-02-18 12:57:10|758782.9|757782.9|758737.9|757737.9|758782.9|757782.9|758725.8|757725.8|26
1645189040000|2022-02-18 12:57:20|758741.5|757741.5|758720.5|757720.5|758741.5|757741.5|758720.5|757720.5|21
1645189050000|2022-02-18 12:57:30|758724.8|757724.8|758687.5|757687.5|758735.8|757735.8|758681.4|757681.4|28
1645189060000|2022-02-18 12:57:40|758691.7|757691.7|758738.7|757738.7|758753.1|757753.1|758691.7|757691.7|31
1645189070000|2022-02-18 12:57:50|758740.1|757740.1|758773.1|757773.1|758790.6|757790.6|758737.1|757737.1|29
1645189080000|2022-02-18 12:58:00|758772.1|757772.1|758741.9|757741.9|758782.3|757782.3|758733.6|757733.6|34
1645189090000|2022-02-18 12:58:10|758742|757742|758726.7|757726.7|758743|757743|758720.8|757720.8|27
1645189100000|2022-02-18 12:58:20|758723.5|757723.5|758776.6|757776.6|758776.6|757776.6|758675|757675|28
1645189110000|2022-02-18 12:58:30|758778.6|757778.6|758749.2|757749.2|758778.6|757778.6|758749|757749|21
1645189120000|2022-02-18 12:58:40|758755.6|757755.6|758816.4|757816.4|758823|757823|758741.3|757741.3|28
1645189130000|2022-02-18 12:58:50|758817.7|757817.7|758807.5|757807.5|758829.5|757829.5|758804.8|757804.8|25
1645189140000|2022-02-18 12:59:00|758805.5|757805.5|758805|757805|758820.6|757820.6|758733.4|757733.4|32
1645189150000|2022-02-18 12:59:10|758813.8|757813.8|758784.8|757784.8|758813.8|757813.8|758776.2|757776.2|23
1645189160000|2022-02-18 12:59:20|758787.6|757787.6|758809.6|757809.6|758809.6|757809.6|758781.3|757781.3|18
1645189170000|2022-02-18 12:59:30|758804.4|757804.4|758801.7|757801.7|758816.7|757816.7|758797.1|757797.1|27
1645189180000|2022-02-18 12:59:40|758802.6|757802.6|758810.8|757810.8|758812.8|757812.8|758802.1|757802.1|15
1645189190000|2022-02-18 12:59:50|758794.4|757794.4|758801.2|757801.2|758809.2|757809.2|758794.4|757794.4|23
1645189200000|2022-02-18 13:00:00|758801.7|757801.7|758794|757794|758805.7|757805.7|758789.2|757789.2|34
1645189210000|2022-02-18 13:00:10|758808.4|757808.4|758790.6|757790.6|758808.4|757808.4|758786.7|757786.7|22
1645189220000|2022-02-18 13:00:20|758792.4|757792.4|758802.1|757802.1|758812|757812|758788.6|757788.6|28
1645189230000|2022-02-18 13:00:30|758800.2|757800.2|758939.6|757939.6|758986.4|757986.4|758800.2|757800.2|30
1645189240000|2022-02-18 13:00:40|758944.9|757944.9|758967.5|757967.5|758979.3|757979.3|758911.1|757911.1|33
1645189250000|2022-02-18 13:00:50|758967.6|757967.6|758980.4|757980.4|758980.4|757980.4|758953.2|757953.2|20
1645189260000|2022-02-18 13:01:00|758970.3|757970.3|758929.3|757929.3|759021.3|758021.3|758929.3|757929.3|33
1645189270000|2022-02-18 13:01:10|758935.4|757935.4|758994|757994|759026|758026|758911.9|757911.9|31
1645189280000|2022-02-18 13:01:20|758993.3|757993.3|758969.2|757969.2|759022.9|758022.9|758963.1|757963.1|26
1645189290000|2022-02-18 13:01:30|758978.7|757978.7|758975.4|757975.4|758996.1|757996.1|758958.5|757958.5|27
1645189300000|2022-02-18 13:01:40|758978.4|757978.4|758967.5|757967.5|758978.4|757978.4|758956.2|757956.2|27
1645189310000|2022-02-18 13:01:50|758956.9|757956.9|758937.2|757937.2|758974.5|757974.5|758919.4|757919.4|31
1645189320000|2022-02-18 13:02:00|758943.8|757943.8|759005.9|758005.9|759009.7|758009.7|758943.8|757943.8|27
1645189330000|2022-02-18 13:02:10|759020.4|758020.4|759008.3|758008.3|759023.6|758023.6|759000.9|758000.9|20
1645189340000|2022-02-18 13:02:20|759006|758006|759047.3|758047.3|759060.6|758060.6|759006|758006|23
1645189350000|2022-02-18 13:02:30|759049.5|758049.5|759083.9|758083.9|759090.5|758090.5|759041.8|758041.8|24
1645189360000|2022-02-18 13:02:40|759085.3|758085.3|758950.2|757950.2|759086.9|758086.9|758947.3|757947.3|25
1645189370000|2022-02-18 13:02:50|758958.9|757958.9|758977.4|757977.4|758979.2|757979.2|758951.5|757951.5|21
1645189380000|2022-02-18 13:03:00|758974.9|757974.9|759007.2|758007.2|759009.9|758009.9|758974.4|757974.4|27
1645189390000|2022-02-18 13:03:10|758999.3|757999.3|758997.5|757997.5|758999.8|757999.8|758991.2|757991.2|18
1645189400000|2022-02-18 13:03:20|758998.3|757998.3|759027.2|758027.2|759045.1|758045.1|758998.3|757998.3|29
1645189410000|2022-02-18 13:03:30|759034.6|758034.6|758991.4|757991.4|759043.4|758043.4|758981.5|757981.5|22
1645189420000|2022-02-18 13:03:40|759006.5|758006.5|759010.2|758010.2|759016.8|758016.8|759006.2|758006.2|17
1645189430000|2022-02-18 13:03:50|758968.2|757968.2|758956.1|757956.1|758972.2|757972.2|758956.1|757956.1|16
1645189440000|2022-02-18 13:04:00|758960.8|757960.8|759001.5|758001.5|759014.8|758014.8|758960.8|757960.8|27
1645189450000|2022-02-18 13:04:10|759002.4|758002.4|758922.7|757922.7|759023.5|758023.5|758909.8|757909.8|27
1645189460000|2022-02-18 13:04:20|758918.6|757918.6|759013.7|758013.7|759052.4|758052.4|758870|757870|36
1645189470000|2022-02-18 13:04:30|759016.7|758016.7|759020.1|758020.1|759026.5|758026.5|758995.5|757995.5|24
1645189480000|2022-02-18 13:04:40|759023.4|758023.4|759054.7|758054.7|759058|758058|759015.5|758015.5|26
1645189490000|2022-02-18 13:04:50|759053.1|758053.1|759027.9|758027.9|759104.2|758104.2|759023.1|758023.1|24
1645189500000|2022-02-18 13:05:00|759037.1|758037.1|759045|758045|759049.1|758049.1|759021|758021|28
1645189510000|2022-02-18 13:05:10|759044.6|758044.6|758986.6|757986.6|759045|758045|758986.6|757986.6|32
1645189520000|2022-02-18 13:05:20|758989.8|757989.8|758928.2|757928.2|758989.8|757989.8|758928.2|757928.2|32
1645189530000|2022-02-18 13:05:30|758911.1|757911.1|758883.8|757883.8|758919.4|757919.4|758821|757821|34
1645189540000|2022-02-18 13:05:40|758888.2|757888.2|758888.2|757888.2|758896.4|757896.4|758883.4|757883.4|21
1645189550000|2022-02-18 13:05:50|758888|757888|758887.5|757887.5|758890.9|757890.9|758884.1|757884.1|20
1645189560000|2022-02-18 13:06:00|758888.4|757888.4|758910.5|757910.5|758912.3|757912.3|758886.8|757886.8|21
1645189570000|2022-02-18 13:06:10|758906.7|757906.7|758852.7|757852.7|758906.7|757906.7|758845.9|757845.9|28
1645189580000|2022-02-18 13:06:20|758851.1|757851.1|758848.8|757848.8|758855.7|757855.7|758845.5|757845.5|29
1645189590000|2022-02-18 13:06:30|758849.9|757849.9|758837|757837|758849.9|757849.9|758837|757837|23
1645189600000|2022-02-18 13:06:40|758838.3|757838.3|758682.9|757682.9|758856.2|757856.2|758682.9|757682.9|32
1645189610000|2022-02-18 13:06:50|758685.5|757685.5|758736.9|757736.9|758755.9|757755.9|758675.2|757675.2|26
1645189620000|2022-02-18 13:07:00|758739.8|757739.8|758682.7|757682.7|758744.4|757744.4|758682.7|757682.7|32
1645189630000|2022-02-18 13:07:10|758684.9|757684.9|758718.2|757718.2|758718.2|757718.2|758681.3|757681.3|27
1645189640000|2022-02-18 13:07:20|758689.9|757689.9|758699.8|757699.8|758711.3|757711.3|758689.9|757689.9|19
1645189650000|2022-02-18 13:07:30|758706.7|757706.7|758699.7|757699.7|758760.1|757760.1|758699.7|757699.7|26
1645189660000|2022-02-18 13:07:40|758728.2|757728.2|758646|757646|758728.2|757728.2|758646|757646|23
1645189670000|2022-02-18 13:07:50|758663|757663|758679.4|757679.4|758703.6|757703.6|758660.4|757660.4|29
1645189680000|2022-02-18 13:08:00|758696.9|757696.9|758796.5|757796.5|758803.6|757803.6|758695.7|757695.7|32
1645189690000|2022-02-18 13:08:10|758796.6|757796.6|758842.6|757842.6|758842.6|757842.6|758792.3|757792.3|26
1645189700000|2022-02-18 13:08:20|758854.7|757854.7|758854.5|757854.5|758859.8|757859.8|758846.8|757846.8|23
1645189710000|2022-02-18 13:08:30|758854.8|757854.8|758865.1|757865.1|758908.8|757908.8|758849.2|757849.2|25
1645189720000|2022-02-18 13:08:40|758864.8|757864.8|758862.9|757862.9|758871.3|757871.3|758853.4|757853.4|21
1645189730000|2022-02-18 13:08:50|758863.1|757863.1|758872.7|757872.7|758872.8|757872.8|758863.1|757863.1|17
1645189740000|2022-02-18 13:09:00|758868.3|757868.3|759471.3|758471.3|759471.3|758471.3|758868.3|757868.3|39
1645189750000|2022-02-18 13:09:10|759489.2|758489.2|760223.7|759223.7|760234|759234|759489.2|758489.2|40
1645189760000|2022-02-18 13:09:20|760213|759213|760897.8|759897.8|761238.3|759933.8|760213|759213|40
1645189770000|2022-02-18 13:09:30|760908|759908|760323.8|759323.8|761074.6|760074.6|760264.3|759264.3|40
1645189780000|2022-02-18 13:09:40|760135.4|759135.4|760272.4|759272.4|760445.2|759445.2|760041.9|759041.9|40
1645189790000|2022-02-18 13:09:50|760367.6|759367.6|760504.9|758504.9|760556.4|759460.4|759881.6|758289.1|40
1645189800000|2022-02-18 13:10:00|760522|758522|760077.6|758077.6|760556.7|759172.4|759765.2|758077.6|40
1645189810000|2022-02-18 13:10:10|760098.5|758098.5|760009.6|758009.6|760564.1|759036|759811.9|758009.6|40
1645189820000|2022-02-18 13:10:20|759975.9|757975.9|759908.8|758908.8|760367.4|758974|759720.4|757915.7|40
1645189830000|2022-02-18 13:10:30|759961|758961|759941.5|758941.5|760458.9|759009.5|759566.7|757964.3|40
1645189840000|2022-02-18 13:10:40|759945.5|758945.5|759962.1|758962.1|760016.4|759016.4|759888.4|758888.4|39
1645189850000|2022-02-18 13:10:50|759965.4|758965.4|759733.4|758733.4|760109.4|759109.4|759714|758714|39
1645189860000|2022-02-18 13:11:00|759804.3|758804.3|759974.6|758974.6|760159.5|759159.5|759804.3|758804.3|39
1645189870000|2022-02-18 13:11:10|759921.1|758921.1|759764.5|758764.5|760208.1|759208.1|759758.4|758758.4|39
1645189880000|2022-02-18 13:11:20|759851.8|758851.8|759989.9|758989.9|760048.2|759048.2|759850.5|758850.5|39
1645189890000|2022-02-18 13:11:30|759964.4|758964.4|760959.3|758959.3|761005.2|759512.8|759964.4|758876.6|39
1645189900000|2022-02-18 13:11:40|760943.3|758943.3|760573|759573|761060.8|759680.9|760414.3|758915.8|39
1645189910000|2022-02-18 13:11:50|760580.7|759580.7|760320.5|759320.5|761113.7|759610.1|760311.9|759051.9|39
1645189920000|2022-02-18 13:12:00|760307.3|759307.3|760366.3|759366.3|761070.3|759640.2|760299.6|758849.9|40
1645189930000|2022-02-18 13:12:10|760840|758840|760532|759532|760901.3|759601.6|760387.8|758840|39
1645189940000|2022-02-18 13:12:20|760533|759533|760243.5|759243.5|760589|759589|760243.5|759243.5|40
1645189950000|2022-02-18 13:12:30|760294.6|759294.6|760279.8|759279.8|760467|759467|760248.7|759248.7|38
1645189960000|2022-02-18 13:12:40|760258.1|759258.1|760337.5|759337.5|760443|759443|760258|759258|36
1645189970000|2022-02-18 13:12:50|760348.6|759348.6|760402.2|759402.2|760515.2|759515.2|760285.9|759285.9|40
1645189980000|2022-02-18 13:13:00|760396.4|759396.4|760487|759487|760510.9|759510.9|760396.4|759396.4|40
1645189990000|2022-02-18 13:13:10|760501.5|759501.5|760484.9|759484.9|760555|759555|760439.3|759439.3|38
1645190000000|2022-02-18 13:13:20|760487.3|759487.3|760743.6|759743.6|760743.6|759743.6|760474.5|759474.5|40
1645190010000|2022-02-18 13:13:30|760755|759755|760737.9|759737.9|760836.4|759836.4|760494.9|759494.9|39
1645190020000|2022-02-18 13:13:40|760731.7|759731.7|760747.8|759747.8|760774.4|759774.4|760721.3|759721.3|37
1645190030000|2022-02-18 13:13:50|760755.9|759755.9|760934|759934|760939.3|759939.3|760735|759735|36
1645190040000|2022-02-18 13:14:00|760922.7|759922.7|760728.8|759728.8|760964.9|759964.9|760673.8|759673.8|40
1645190050000|2022-02-18 13:14:10|760732.4|759732.4|760779.3|759779.3|760783.1|759783.1|760724.5|759724.5|38
1645190060000|2022-02-18 13:14:20|760781.4|759781.4|760543.6|759543.6|760827.7|759827.7|760507.7|759507.7|40
1645190070000|2022-02-18 13:14:30|760565.5|759565.5|760375|759375|760565.5|759565.5|760263.1|759263.1|40
1645190080000|2022-02-18 13:14:40|760367.2|759367.2|760589.1|759589.1|760816|759816|760367.2|759367.2|40
1645190090000|2022-02-18 13:14:50|760587.7|759587.7|760585|759585|760806.7|759806.7|760578.3|759578.3|39
1645190100000|2022-02-18 13:15:00|760526.6|759526.6|760770.7|759770.7|760780|759780|760526.6|759526.6|38
1645190110000|2022-02-18 13:15:10|760842.2|759842.2|760854.8|759854.8|760982.7|759982.7|760747.8|759747.8|39
1645190120000|2022-02-18 13:15:20|760869.5|759869.5|761080|760080|761107.4|760107.4|760859.8|759859.8|37
1645190130000|2022-02-18 13:15:30|761091.2|760091.2|761434.1|760434.1|761479.6|760479.6|761056.5|760056.5|40
1645190140000|2022-02-18 13:15:40|761435.7|760435.7|761159.7|760159.7|761529.1|760529.1|761157.4|760157.4|40
1645190150000|2022-02-18 13:15:50|761169.2|760169.2|761328.4|760328.4|761392.4|760392.4|761134.4|760134.4|40
1645190160000|2022-02-18 13:16:00|761311.4|760311.4|761314.5|760314.5|761366.7|760366.7|761220|760220|39
1645190170000|2022-02-18 13:16:10|761298.6|760298.6|761478.5|760478.5|761488.1|760488.1|761276.2|760276.2|39
1645190180000|2022-02-18 13:16:20|761486|760486|761619.5|760619.5|761623.4|760623.4|761434.7|760434.7|40
1645190190000|2022-02-18 13:16:30|761696.2|760696.2|761662.7|760662.7|761766.9|760766.9|761645.9|760645.9|39
1645190200000|2022-02-18 13:16:40|761691.9|760691.9|761841.5|760841.5|761854|760854|761663.5|760663.5|37
1645190210000|2022-02-18 13:16:50|761847.3|760847.3|761746.7|760746.7|761847.3|760847.3|761731.8|760731.8|38
1645190220000|2022-02-18 13:17:00|761766.7|760766.7|761617.2|760617.2|761772.3|760772.3|761617.2|760617.2|39
1645190230000|2022-02-18 13:17:10|761614.2|760614.2|761535.4|760535.4|761698.3|760698.3|761490.9|760490.9|39
1645190240000|2022-02-18 13:17:20|761534.6|760534.6|761296.9|760296.9|761534.6|760534.6|761267.2|760267.2|38
1645190250000|2022-02-18 13:17:30|761285.3|760285.3|761464.4|760464.4|761484.8|760484.8|761270.5|760270.5|37
1645190260000|2022-02-18 13:17:40|761463.7|760463.7|761899.8|760899.8|761979|760979|761463.7|760463.7|38
1645190270000|2022-02-18 13:17:50|761905.8|760905.8|762002.6|761002.6|762041.5|761041.5|761905.8|760905.8|40
1645190280000|2022-02-18 13:18:00|762015.9|761015.9|762124|761124|762124|761124|761932.4|760932.4|39
1645190290000|2022-02-18 13:18:10|762131.7|761131.7|762214.2|761214.2|762214.2|761214.2|762109.7|761109.7|37
1645190300000|2022-02-18 13:18:20|762215.5|761215.5|762212.9|761212.9|762262.8|761262.8|762122.2|761122.2|40
1645190310000|2022-02-18 13:18:30|762206.2|761206.2|762167.9|761167.9|762220.4|761220.4|762143.2|761143.2|38
1645190320000|2022-02-18 13:18:40|762166.9|761166.9|762147|761147|762188.8|761188.8|762138.6|761138.6|37
1645190330000|2022-02-18 13:18:50|762152.2|761152.2|762339.2|761339.2|762441.4|761441.4|762148|761148|40
1645190340000|2022-02-18 13:19:00|762311.3|761311.3|761970.1|760970.1|762374.2|761374.2|761948.7|760948.7|40
1645190350000|2022-02-18 13:19:10|761910.3|760910.3|762476.4|760476.4|762476.9|760981.5|761910.3|760383.3|39
1645190360000|2022-02-18 13:19:20|762434.6|760434.6|761832.9|760832.9|762487|760876.4|761820.4|760264.8|39
1645190370000|2022-02-18 13:19:30|761841.1|760841.1|762389.8|761389.8|762445.8|761445.8|761815.6|760340.1|40
1645190380000|2022-02-18 13:19:40|762380.6|761380.6|762175.5|761175.5|762439|761439|762159.2|761159.2|40
1645190390000|2022-02-18 13:19:50|762200.9|761200.9|762359.3|761359.3|762425.7|761425.7|762200.9|761200.9|39
1645190400000|2022-02-18 13:20:00|762370.9|761370.9|762297.6|761297.6|762426.6|761426.6|762249.1|761249.1|40
1645190410000|2022-02-18 13:20:10|762299.2|761299.2|762588.1|761588.1|762595.1|761595.1|762287.6|761287.6|39
1645190420000|2022-02-18 13:20:20|762603|761603|762421|761421|762608.6|761608.6|762421|761421|40
1645190430000|2022-02-18 13:20:30|762431.7|761431.7|762417.5|761417.5|762479.7|761479.7|762400.6|761400.6|39
1645190440000|2022-02-18 13:20:40|762416.3|761416.3|762603.3|761603.3|762603.3|761603.3|762224.8|761224.8|40
1645190450000|2022-02-18 13:20:50|762586.9|761586.9|762322.5|761322.5|762619.6|761619.6|762318.1|761318.1|40
1645190460000|2022-02-18 13:21:00|762330.6|761330.6|762414.6|761414.6|762440.2|761440.2|762317.3|761317.3|40
1645190470000|2022-02-18 13:21:10|762436.3|761436.3|762508.4|761508.4|762649.2|761649.2|762348.8|761348.8|40
1645190480000|2022-02-18 13:21:20|762512|761512|762435.6|761435.6|762512|761512|762410.8|761410.8|39
1645190490000|2022-02-18 13:21:30|762434|761434|762312.3|761312.3|762489.6|761489.6|762288.4|761288.4|38
1645190500000|2022-02-18 13:21:40|762306.7|761306.7|762363.6|761363.6|762431.4|761431.4|762280.5|761280.5|39
1645190510000|2022-02-18 13:21:50|762360.5|761360.5|762260.2|761260.2|762360.5|761360.5|762221.6|761221.6|38
1645190520000|2022-02-18 13:22:00|762260.3|761260.3|762463.3|761463.3|762497|761497|762257.9|761257.9|37
1645190530000|2022-02-18 13:22:10|762575|761575|762707.8|761707.8|762709.9|761709.9|762557.2|761557.2|38
1645190540000|2022-02-18 13:22:20|762713.6|761713.6|762858.4|761858.4|762885.3|761885.3|762676.7|761676.7|37
1645190550000|2022-02-18 13:22:30|762850.3|761850.3|762959.2|761959.2|762959.4|761959.4|762848.6|761848.6|37
1645190560000|2022-02-18 13:22:40|762958.7|761958.7|763168.2|762168.2|763168.2|762168.2|762926.9|761926.9|38
1645190570000|2022-02-18 13:22:50|763184.2|762184.2|763107.1|762107.1|763299.3|762299.3|763022.4|762022.4|40
1645190580000|2022-02-18 13:23:00|763115.8|762115.8|763121.2|762121.2|763196.8|762196.8|763109|762109|38
1645190590000|2022-02-18 13:23:10|763073.8|762073.8|763324.1|762324.1|763330.3|762330.3|763064.4|762064.4|39
1645190600000|2022-02-18 13:23:20|763335.8|762335.8|763308.4|762308.4|763353|762353|763273.4|762273.4|40
1645190610000|2022-02-18 13:23:30|763350.4|762350.4|763501.9|762501.9|763652|762652|763350.4|762350.4|40
1645190620000|2022-02-18 13:23:40|763472.3|762472.3|763218.9|762218.9|763592.8|762592.8|763122.9|762122.9|39
1645190630000|2022-02-18 13:23:50|763213.4|762213.4|763182.1|762182.1|763249.7|762249.7|763122.7|762122.7|40
1645190640000|2022-02-18 13:24:00|763217.2|762217.2|762731.9|761731.9|763392.1|762267.2|762727.7|761282.5|40
1645190650000|2022-02-18 13:24:10|762751.3|761751.3|762740.7|761740.7|763161.3|761916.8|762720.5|761161.3|40
1645190660000|2022-02-18 13:24:20|762754.8|761754.8|762282.1|760282.1|762834.1|761765.8|761708.2|760161.8|40
1645190670000|2022-02-18 13:24:30|762356|760356|762524.1|760524.1|762791.2|761109.8|762109.8|760356|40
1645190680000|2022-02-18 13:24:40|762533.6|760533.6|762408.9|760408.9|762549|761022.1|762022.1|760236|39
1645190690000|2022-02-18 13:24:50|762402.4|760402.4|762621.9|760621.9|762682.6|761226.1|761927.1|760393.9|40
1645190700000|2022-02-18 13:25:00|762623.4|760623.4|762273.8|761273.8|762637.1|761376.6|762217.5|760623.4|38
1645190710000|2022-02-18 13:25:10|762253.4|761253.4|762070.3|761070.3|762253.4|761253.4|762061.7|761061.7|39
1645190720000|2022-02-18 13:25:20|762072.1|761072.1|762246.1|761246.1|762258.9|761258.9|761954.8|760954.8|37
1645190730000|2022-02-18 13:25:30|762245.5|761245.5|762802.9|761802.9|762852.5|761852.5|762235.2|761235.2|39
1645190740000|2022-02-18 13:25:40|762793.3|761793.3|762736|761736|763451.4|761912.5|762728.1|761285.5|39
1645190750000|2022-02-18 13:25:50|762737.5|761737.5|763180.9|761180.9|763180.9|761738.1|762561.2|761049.1|38
1645190760000|2022-02-18 13:26:00|762665.9|761665.9|762585.2|761585.2|763223.2|761708.9|762333.5|760859.1|40
1645190770000|2022-02-18 13:26:10|762650.9|761650.9|762702.1|761702.1|763346|761923.4|762640.7|761216.8|40
1645190780000|2022-02-18 13:26:20|762648.7|761648.7|762993.8|761993.8|762998.7|761998.7|762621.7|761621.7|40
1645190790000|2022-02-18 13:26:30|762974.8|761974.8|763110.1|762110.1|763129.9|762129.9|762974.8|761974.8|38
1645190800000|2022-02-18 13:26:40|763107.8|762107.8|763105.9|762105.9|763118.3|762118.3|763084.5|762084.5|38
1645190810000|2022-02-18 13:26:50|763112.9|762112.9|763093.2|762093.2|763112.9|762112.9|763070.5|762070.5|31
1645190820000|2022-02-18 13:27:00|763094.8|762094.8|763118.5|762118.5|763124.8|762124.8|762933.7|761933.7|36
1645190830000|2022-02-18 13:27:10|763110.1|762110.1|763124.9|762124.9|763147.9|762147.9|763108.8|762108.8|39
1645190840000|2022-02-18 13:27:20|763129.4|762129.4|763096|762096|763153.3|762153.3|763096|762096|36
1645190850000|2022-02-18 13:27:30|763095.8|762095.8|763239.1|762239.1|763243.9|762243.9|763032.8|762032.8|40
1645190860000|2022-02-18 13:27:40|763230.9|762230.9|763216.8|762216.8|763252.1|762252.1|763199|762199|37
1645190870000|2022-02-18 13:27:50|763215.1|762215.1|763148.1|762148.1|763257.8|762257.8|763135.4|762135.4|37
1645190880000|2022-02-18 13:28:00|763158.5|762158.5|763181.5|762181.5|763202.9|762202.9|763118.8|762118.8|39
1645190890000|2022-02-18 13:28:10|763195.9|762195.9|763081.4|762081.4|763195.9|762195.9|763073|762073|40
1645190900000|2022-02-18 13:28:20|763058.9|762058.9|763001|762001|763072.6|762072.6|762954.2|761954.2|38
1645190910000|2022-02-18 13:28:30|762999.4|761999.4|762746.1|761746.1|762999.4|761999.4|762711.3|761711.3|40
1645190920000|2022-02-18 13:28:40|762691.5|761691.5|762639|761639|762770.6|761770.6|762639|761639|35
1645190930000|2022-02-18 13:28:50|762652.2|761652.2|762634.3|761634.3|762670.7|761670.7|762601.1|761601.1|33
1645190940000|2022-02-18 13:29:00|762616.5|761616.5|762737|761737|762738.4|761738.4|762601.7|761601.7|37
1645190950000|2022-02-18 13:29:10|762722.1|761722.1|762817.3|761817.3|762846.6|761846.6|762688.5|761688.5|37
1645190960000|2022-02-18 13:29:20|762812.9|761812.9|762962.3|761962.3|762962.3|761962.3|762798.3|761798.3|35
1645190970000|2022-02-18 13:29:30|762951.2|761951.2|763160.1|762160.1|763190.5|762190.5|762937.5|761937.5|40
1645190980000|2022-02-18 13:29:40|763169.6|762169.6|763210.3|762210.3|763233.2|762233.2|763129.6|762129.6|39
1645190990000|2022-02-18 13:29:50|763211.4|762211.4|763418.2|762418.2|763418.2|762418.2|763180.2|762180.2|38
1645191000000|2022-02-18 13:30:00|763367|762367|763411.7|762411.7|763435.2|762435.2|763319.8|762319.8|39
1645191010000|2022-02-18 13:30:10|763411.8|762411.8|763385.2|762385.2|763425.4|762425.4|763374|762374|36
1645191020000|2022-02-18 13:30:20|763389.4|762389.4|763072.4|762072.4|763389.4|762389.4|763072.4|762072.4|39
1645191030000|2022-02-18 13:30:30|763104.7|762104.7|763869.7|761869.7|763871|762363.1|763101.6|761850|39
1645191040000|2022-02-18 13:30:40|763375.9|762375.9|763317.2|762317.2|763884|762387.9|763316.9|761877.7|37
1645191050000|2022-02-18 13:30:50|763319.6|762319.6|763337.4|762337.4|763353.6|762353.6|763275.9|762275.9|38
1645191060000|2022-02-18 13:31:00|763370|762370|763298.1|762298.1|763370|762370|763218.2|762218.2|39
1645191070000|2022-02-18 13:31:10|763349.2|762349.2|763362.1|762362.1|763869.4|762405.1|763333.4|761869.4|38
1645191080000|2022-02-18 13:31:20|763372.2|762372.2|763375.6|762375.6|763378.7|762378.7|763302.4|762302.4|37
1645191090000|2022-02-18 13:31:30|763358.1|762358.1|763406.4|762406.4|763409|762409|763292.5|762292.5|40
1645191100000|2022-02-18 13:31:40|763398.4|762398.4|763412.4|762412.4|763447.8|762447.8|763384.8|762384.8|30
1645191110000|2022-02-18 13:31:50|763415.6|762415.6|763347.9|762347.9|763417.3|762417.3|763321|762321|34
1645191120000|2022-02-18 13:32:00|763339.4|762339.4|763269.9|762269.9|763457.2|762457.2|763269.9|762269.9|33
1645191130000|2022-02-18 13:32:10|763274.7|762274.7|763409.9|762409.9|763409.9|762409.9|763183.6|762183.6|37
1645191140000|2022-02-18 13:32:20|763446.6|762446.6|763413.9|762413.9|763502.3|762502.3|763390.4|762390.4|37
1645191150000|2022-02-18 13:32:30|763410.1|762410.1|762826.2|761826.2|763429|762429|762817.7|761817.7|36
1645191160000|2022-02-18 13:32:40|762804.5|761804.5|762862.1|761862.1|763296.3|761893.8|762692.3|761296.3|39
1645191170000|2022-02-18 13:32:50|762839.4|761839.4|762939.3|761939.3|762966.3|761966.3|762813.8|761813.8|39
1645191180000|2022-02-18 13:33:00|762918.3|761918.3|763349.9|762349.9|763361|762361|762908.1|761908.1|37
1645191190000|2022-02-18 13:33:10|763359.8|762359.8|763378.4|762378.4|763443.2|762443.2|763335.5|762335.5|34
1645191200000|2022-02-18 13:33:20|763367.3|762367.3|763414.6|762414.6|763419.3|762419.3|763212.8|762212.8|38
1645191210000|2022-02-18 13:33:30|763401.2|762401.2|763345.8|762345.8|763423.2|762423.2|763274.7|762274.7|37
1645191220000|2022-02-18 13:33:40|763353.5|762353.5|763215.8|762215.8|763353.5|762353.5|763190.1|762190.1|38
1645191230000|2022-02-18 13:33:50|763216.7|762216.7|763038.5|762038.5|763216.7|762216.7|763019.6|762019.6|35
1645191240000|2022-02-18 13:34:00|763031.3|762031.3|762972.4|761972.4|763054.9|762054.9|762957.3|761957.3|39
1645191250000|2022-02-18 13:34:10|762977.8|761977.8|763127.7|762127.7|763133.2|762133.2|762946.2|761946.2|35
1645191260000|2022-02-18 13:34:20|763119.1|762119.1|763130|762130|763157|762157|763089.2|762089.2|30
1645191270000|2022-02-18 13:34:30|763132.5|762132.5|763252.7|762252.7|763293.2|762293.2|763113.6|762113.6|39
1645191280000|2022-02-18 13:34:40|763237.7|762237.7|763240.7|762240.7|763275.8|762275.8|763193|762193|28
1645191290000|2022-02-18 13:34:50|763202.3|762202.3|763131.5|762131.5|763215.6|762215.6|763126.3|762126.3|36
1645191300000|2022-02-18 13:35:00|763128.5|762128.5|763145.7|762145.7|763180.4|762180.4|763091.1|762091.1|40
1645191310000|2022-02-18 13:35:10|763149.1|762149.1|763194.9|762194.9|763217.7|762217.7|763135.4|762135.4|35
1645191320000|2022-02-18 13:35:20|763198.3|762198.3|763178.5|762178.5|763201|762201|763130.3|762130.3|34
1645191330000|2022-02-18 13:35:30|763179.9|762179.9|763232|762232|763232|762232|763150.9|762150.9|36
1645191340000|2022-02-18 13:35:40|763239.2|762239.2|763306.6|762306.6|763306.7|762306.7|763231.6|762231.6|35
1645191350000|2022-02-18 13:35:50|763303.1|762303.1|763259.1|762259.1|763303.1|762303.1|763240.1|762240.1|36
1645191360000|2022-02-18 13:36:00|763260.8|762260.8|763291.7|762291.7|763302.3|762302.3|763257.2|762257.2|37
1645191370000|2022-02-18 13:36:10|763292.3|762292.3|763313.7|762313.7|763315.9|762315.9|763280.1|762280.1|34
1645191380000|2022-02-18 13:36:20|763308|762308|763365.6|762365.6|763427.2|762427.2|763308|762308|37
1645191390000|2022-02-18 13:36:30|763358.6|762358.6|763216.2|762216.2|763382.7|762382.7|763216.2|762216.2|40
1645191400000|2022-02-18 13:36:40|763219.7|762219.7|763303.3|762303.3|763307.5|762307.5|763065.8|762065.8|38
1645191410000|2022-02-18 13:36:50|763306.6|762306.6|763175.4|762175.4|763315.3|762315.3|763150.6|762150.6|40
1645191420000|2022-02-18 13:37:00|763178.2|762178.2|763202.9|762202.9|763300.7|762300.7|763148|762148|38
1645191430000|2022-02-18 13:37:10|763221.4|762221.4|763111.2|762111.2|763221.4|762221.4|763095.7|762095.7|39
1645191440000|2022-02-18 13:37:20|763126.9|762126.9|762952.1|761952.1|763126.9|762126.9|762937.6|761937.6|39
1645191450000|2022-02-18 13:37:30|762958.3|761958.3|762672|761672|762981.4|761981.4|762672|761672|38
1645191460000|2022-02-18 13:37:40|762665.3|761665.3|762699.9|761699.9|762765.1|761765.1|762665.3|761665.3|37
1645191470000|2022-02-18 13:37:50|762691.3|761691.3|762791.4|761791.4|762814.6|761814.6|762603.7|761603.7|37
1645191480000|2022-02-18 13:38:00|762786|761786|762787.2|761787.2|762872.7|761872.7|762643.4|761643.4|38
1645191490000|2022-02-18 13:38:10|762801.8|761801.8|762804.2|761804.2|762908.4|761908.4|762801.8|761801.8|34
1645191500000|2022-02-18 13:38:20|762806.1|761806.1|762688.3|761688.3|762844.5|761844.5|762688.3|761688.3|33
1645191510000|2022-02-18 13:38:30|762699.9|761699.9|762820.5|761820.5|762845|761845|762685.6|761685.6|36
1645191520000|2022-02-18 13:38:40|762800.8|761800.8|762295.8|761295.8|762906.8|761906.8|762293.3|761293.3|40
1645191530000|2022-02-18 13:38:50|762300|761300|762230.4|761230.4|762844.6|761393.5|762129.4|760818.2|39
1645191540000|2022-02-18 13:39:00|762253.9|761253.9|762255.4|761255.4|762731.4|761372.2|762209.3|760717.9|37
1645191550000|2022-02-18 13:39:10|762267.7|761267.7|762241.3|761241.3|762355.3|761355.3|762212.8|761212.8|37
1645191560000|2022-02-18 13:39:20|762228.1|761228.1|762494.3|761494.3|762504.3|761504.3|762143.6|761143.6|38
1645191570000|2022-02-18 13:39:30|762500.6|761500.6|762246.8|761246.8|762500.6|761500.6|762181.2|761181.2|39
1645191580000|2022-02-18 13:39:40|762248.9|761248.9|762236.4|761236.4|762255.4|761255.4|762147.3|761147.3|36
1645191590000|2022-02-18 13:39:50|762233.8|761233.8|762099.5|761099.5|762318.7|761318.7|762067.2|761067.2|36
1645191600000|2022-02-18 13:40:00|762091.9|761091.9|762271.3|761271.3|762276.3|761276.3|762071.3|761071.3|36
1645191610000|2022-02-18 13:40:10|762342.8|761342.8|762356.7|761356.7|762444.4|761444.4|762284.2|761284.2|38
1645191620000|2022-02-18 13:40:20|762347.9|761347.9|762362.6|761362.6|762369.9|761369.9|762291|761291|39
1645191630000|2022-02-18 13:40:30|762356.5|761356.5|762657.6|761657.6|762706.5|761706.5|762333|761333|38
1645191640000|2022-02-18 13:40:40|762673.9|761673.9|762528.1|761528.1|762753.7|761753.7|762515.5|761515.5|39
1645191650000|2022-02-18 13:40:50|762529.5|761529.5|762571.1|761571.1|762581.6|761581.6|762515.6|761515.6|38
1645191660000|2022-02-18 13:41:00|762571.5|761571.5|762303.9|761303.9|762571.5|761571.5|762286.2|761286.2|39
1645191670000|2022-02-18 13:41:10|762309.2|761309.2|762250.2|761250.2|762309.2|761309.2|762220.2|761220.2|35
1645191680000|2022-02-18 13:41:20|762253|761253|762257.7|761257.7|762280|761280|762150.4|761150.4|38
1645191690000|2022-02-18 13:41:30|762257.3|761257.3|762161.9|761161.9|762267.8|761267.8|762140.2|761140.2|34
1645191700000|2022-02-18 13:41:40|762162.1|761162.1|762245.8|761245.8|762245.8|761245.8|762159.7|761159.7|33
1645191710000|2022-02-18 13:41:50|762165.1|761165.1|762113.1|761113.1|762197.5|761197.5|762071.7|761071.7|39
1645191720000|2022-02-18 13:42:00|762110.1|761110.1|762200.2|761200.2|762200.2|761200.2|762086.9|761086.9|38
1645191730000|2022-02-18 13:42:10|762198.4|761198.4|762103.8|761103.8|762215.9|761215.9|762077.4|761077.4|36
1645191740000|2022-02-18 13:42:20|762102|761102|762069.7|761069.7|762116.7|761116.7|762052.9|761052.9|33
1645191750000|2022-02-18 13:42:30|762077.4|761077.4|762024|761024|762091.7|761091.7|761975.3|760975.3|36
1645191760000|2022-02-18 13:42:40|762040.9|761040.9|761994.9|760994.9|762044.5|761044.5|761949.6|760949.6|37
1645191770000|2022-02-18 13:42:50|761990.9|760990.9|762197|761197|762219.6|761219.6|761965|760965|36
1645191780000|2022-02-18 13:43:00|762208.2|761208.2|762250.6|761250.6|762363.1|761363.1|762191.3|761191.3|37
1645191790000|2022-02-18 13:43:10|762245.7|761245.7|762199.2|761199.2|762307.5|761307.5|762183.4|761183.4|31
1645191800000|2022-02-18 13:43:20|762187.6|761187.6|762172.1|761172.1|762199.6|761199.6|762143.1|761143.1|36
1645191810000|2022-02-18 13:43:30|762178.7|761178.7|762172.8|761172.8|762193.3|761193.3|762159.3|761159.3|36
1645191820000|2022-02-18 13:43:40|762175.4|761175.4|762189.4|761189.4|762192.5|761192.5|762137.2|761137.2|28
1645191830000|2022-02-18 13:43:50|762190.5|761190.5|762110.5|761110.5|762190.5|761190.5|762025.1|761025.1|32
1645191840000|2022-02-18 13:44:00|762112.3|761112.3|761886.5|760886.5|762190.1|761190.1|761774|760774|41
1645191850000|2022-02-18 13:44:10|761951.2|760951.2|761929.1|760929.1|761967.3|760967.3|761926.6|760926.6|31
1645191860000|2022-02-18 13:44:20|761936.8|760936.8|761802.8|760802.8|761945.9|760945.9|761802.8|760802.8|34
1645191870000|2022-02-18 13:44:30|761815.3|760815.3|761771.4|760771.4|761819.3|760819.3|761695.6|760695.6|37
1645191880000|2022-02-18 13:44:40|761703.1|760703.1|761573.1|760573.1|761713|760713|761523.5|760523.5|38
1645191890000|2022-02-18 13:44:50|761628.8|760628.8|761688.2|760688.2|761697.8|760697.8|761599.3|760599.3|38
1645191900000|2022-02-18 13:45:00|761680.1|760680.1|761958.1|760958.1|761997.4|760997.4|761392.9|760392.9|40
1645191910000|2022-02-18 13:45:10|761961.4|760961.4|761982.2|760982.2|762020.4|761020.4|761957.5|760957.5|35
1645191920000|2022-02-18 13:45:20|761976.6|760976.6|762049.5|761049.5|762049.5|761049.5|761976.6|760976.6|31
1645191930000|2022-02-18 13:45:30|762041.2|761041.2|762232.1|761232.1|762251.6|761251.6|762031.9|761031.9|38
1645191940000|2022-02-18 13:45:40|762222.1|761222.1|762165|761165|762229.1|761229.1|762158|761158|35
1645191950000|2022-02-18 13:45:50|762181.6|761181.6|762089.2|761089.2|762218.3|761218.3|762089.2|761089.2|38
1645191960000|2022-02-18 13:46:00|762089.8|761089.8|762078.4|761078.4|762161.5|761161.5|762071.5|761071.5|33
1645191970000|2022-02-18 13:46:10|762078.9|761078.9|761999|760999|762080.5|761080.5|761989.6|760989.6|26
1645191980000|2022-02-18 13:46:20|762005.5|761005.5|762027.3|761027.3|762027.3|761027.3|761895|760895|31
1645191990000|2022-02-18 13:46:30|762031.6|761031.6|761989.5|760989.5|762059|761059|761944.1|760944.1|38
1645192000000|2022-02-18 13:46:40|762001.6|761001.6|762037|761037|762062.4|761062.4|761979|760979|37
1645192010000|2022-02-18 13:46:50|762051.2|761051.2|762034.8|761034.8|762051.2|761051.2|761983|760983|38
1645192020000|2022-02-18 13:47:00|762015|761015|762238|761238|762238|761238|761981.1|760981.1|36
1645192030000|2022-02-18 13:47:10|762240.1|761240.1|762325.7|761325.7|762402.2|761402.2|762228.1|761228.1|36
1645192040000|2022-02-18 13:47:20|762320.9|761320.9|762192.4|761192.4|762328.7|761328.7|762083.8|761083.8|38
1645192050000|2022-02-18 13:47:30|762190.8|761190.8|762148.3|761148.3|762214.5|761214.5|762106.6|761106.6|37
1645192060000|2022-02-18 13:47:40|762156.6|761156.6|762306.7|761306.7|762336.6|761336.6|762156.6|761156.6|37
1645192070000|2022-02-18 13:47:50|762308.5|761308.5|762422.9|761422.9|762503.6|761503.6|762308.5|761308.5|38
1645192080000|2022-02-18 13:48:00|762386.5|761386.5|762346.3|761346.3|762416.9|761416.9|762288.7|761288.7|36
1645192090000|2022-02-18 13:48:10|762360.6|761360.6|762163.6|761163.6|762389.1|761389.1|762133.5|761133.5|36
1645192100000|2022-02-18 13:48:20|762161.4|761161.4|762258|761258|762325|761325|762161.4|761161.4|35
1645192110000|2022-02-18 13:48:30|762255.2|761255.2|762290.6|761290.6|762302.6|761302.6|762221.1|761221.1|37
1645192120000|2022-02-18 13:48:40|762287.9|761287.9|762344.4|761344.4|762388.3|761388.3|762287.9|761287.9|28
1645192130000|2022-02-18 13:48:50|762360.4|761360.4|762412.5|761412.5|762425.9|761425.9|762335.4|761335.4|27
1645192140000|2022-02-18 13:49:00|762409.9|761409.9|762420.5|761420.5|762471.4|761471.4|762359.2|761359.2|29
1645192150000|2022-02-18 13:49:10|762415.3|761415.3|762336.6|761336.6|762463.1|761463.1|762319.6|761319.6|36
1645192160000|2022-02-18 13:49:20|762327.7|761327.7|762328.7|761328.7|762350.7|761350.7|762264.6|761264.6|31
1645192170000|2022-02-18 13:49:30|762337.4|761337.4|762244.5|761244.5|762337.4|761337.4|762186.3|761186.3|26
1645192180000|2022-02-18 13:49:40|762226.8|761226.8|762175.1|761175.1|762241.3|761241.3|762135.8|761135.8|35
1645192190000|2022-02-18 13:49:50|762172.6|761172.6|762204.7|761204.7|762231.3|761231.3|762169.4|761169.4|27
1645192200000|2022-02-18 13:50:00|762193.7|761193.7|762253.6|761253.6|762379.2|761379.2|762190.3|761190.3|35
1645192210000|2022-02-18 13:50:10|762256.8|761256.8|762252.2|761252.2|762263.8|761263.8|762192.4|761192.4|37
1645192220000|2022-02-18 13:50:20|762264.3|761264.3|762185.9|761185.9|762264.3|761264.3|762185.9|761185.9|29
1645192230000|2022-02-18 13:50:30|762188.8|761188.8|762092.6|761092.6|762222.2|761222.2|762085.8|761085.8|33
1645192240000|2022-02-18 13:50:40|762102.5|761102.5|762017.5|761017.5|762104.8|761104.8|762007.1|761007.1|30
1645192250000|2022-02-18 13:50:50|762019.3|761019.3|762185.6|761185.6|762185.6|761185.6|762009.8|761009.8|28
1645192260000|2022-02-18 13:51:00|762122|761122|762124.4|761124.4|762174.6|761174.6|762077.1|761077.1|33
1645192270000|2022-02-18 13:51:10|762127.9|761127.9|762210.6|761210.6|762221.5|761221.5|762127.9|761127.9|30
1645192280000|2022-02-18 13:51:20|762206.6|761206.6|762331.5|761331.5|762368.5|761368.5|762206.6|761206.6|33
1645192290000|2022-02-18 13:51:30|762324.2|761324.2|762261.5|761261.5|762324.2|761324.2|762248.8|761248.8|25
1645192300000|2022-02-18 13:51:40|762264.4|761264.4|762059.8|761059.8|762264.4|761264.4|762059.8|761059.8|39
1645192310000|2022-02-18 13:51:50|762066.4|761066.4|761797.9|760797.9|762075.3|761075.3|761786.4|760786.4|34
1645192320000|2022-02-18 13:52:00|761777.9|760777.9|761865.4|760865.4|761865.4|760865.4|761777.9|760777.9|30
1645192330000|2022-02-18 13:52:10|761871.5|760871.5|762060.3|761060.3|762060.3|761060.3|761856.3|760856.3|31
1645192340000|2022-02-18 13:52:20|762059.3|761059.3|761982.4|760982.4|762059.3|761059.3|761982.4|760982.4|33
1645192350000|2022-02-18 13:52:30|762003.3|761003.3|762044.5|761044.5|762082.6|761082.6|761971.1|760971.1|32
1645192360000|2022-02-18 13:52:40|762057|761057|761962.4|760962.4|762057|761057|761958.9|760958.9|31
1645192370000|2022-02-18 13:52:50|761962.8|760962.8|761948.1|760948.1|761976.2|760976.2|761836.3|760836.3|33
1645192380000|2022-02-18 13:53:00|761944.1|760944.1|761950|760950|761967.2|760967.2|761928|760928|35
1645192390000|2022-02-18 13:53:10|761951.1|760951.1|761962.8|760962.8|761968.6|760968.6|761948.7|760948.7|26
1645192400000|2022-02-18 13:53:20|761963.1|760963.1|762009.4|761009.4|762009.4|761009.4|761951.7|760951.7|23
1645192410000|2022-02-18 13:53:30|762058.3|761058.3|762076.2|761076.2|762162.2|761162.2|762058.3|761058.3|37
1645192420000|2022-02-18 13:53:40|762084.3|761084.3|762048.9|761048.9|762090.3|761090.3|762002.8|761002.8|33
1645192430000|2022-02-18 13:53:50|762049.9|761049.9|762116.2|761116.2|762216.3|761216.3|762043|761043|38
1645192440000|2022-02-18 13:54:00|762108|761108|762033.7|761033.7|762108|761108|762017.4|761017.4|33
1645192450000|2022-02-18 13:54:10|762013.9|761013.9|762060.7|761060.7|762073.8|761073.8|762005.6|761005.6|33
1645192460000|2022-02-18 13:54:20|762048.6|761048.6|762004.3|761004.3|762051.1|761051.1|761992.3|760992.3|33
1645192470000|2022-02-18 13:54:30|762001.8|761001.8|762056.7|761056.7|762056.7|761056.7|761994.7|760994.7|33
1645192480000|2022-02-18 13:54:40|762065.1|761065.1|762065.1|761065.1|762151.5|761151.5|762042|761042|33
1645192490000|2022-02-18 13:54:50|762051.7|761051.7|762211.3|761211.3|762217.1|761217.1|762051.7|761051.7|34
1645192500000|2022-02-18 13:55:00|762210.5|761210.5|762255.4|761255.4|762258.4|761258.4|762204.7|761204.7|33
1645192510000|2022-02-18 13:55:10|762261.7|761261.7|762341.6|761341.6|762343|761343|762241|761241|29
1645192520000|2022-02-18 13:55:20|762319.5|761319.5|762335.2|761335.2|762371.6|761371.6|762319.5|761319.5|29
1645192530000|2022-02-18 13:55:30|762333.9|761333.9|762374.1|761374.1|762374.1|761374.1|762330|761330|32
1645192540000|2022-02-18 13:55:40|762380.1|761380.1|762332.4|761332.4|762390.2|761390.2|762327.5|761327.5|33
1645192550000|2022-02-18 13:55:50|762321.7|761321.7|762372.3|761372.3|762374.9|761374.9|762321.7|761321.7|24
1645192560000|2022-02-18 13:56:00|762367.9|761367.9|762453.2|761453.2|762488.9|761488.9|762279.4|761279.4|38
1645192570000|2022-02-18 13:56:10|762451.3|761451.3|762407.6|761407.6|762451.3|761451.3|762329.2|761329.2|38
1645192580000|2022-02-18 13:56:20|762408.3|761408.3|762674.5|761674.5|762674.5|761674.5|762408.3|761408.3|36
1645192590000|2022-02-18 13:56:30|762681.4|761681.4|762706.3|761706.3|762710.9|761710.9|762635.3|761635.3|36
1645192600000|2022-02-18 13:56:40|762689.2|761689.2|762873.4|761873.4|762877.9|761877.9|762667.4|761667.4|40
1645192610000|2022-02-18 13:56:50|762872.1|761872.1|763000.1|762000.1|763012.6|762012.6|762872.1|761872.1|39
1645192620000|2022-02-18 13:57:00|763008.3|762008.3|763080.6|762080.6|763119.9|762119.9|763007.2|762007.2|37
1645192630000|2022-02-18 13:57:10|763090.1|762090.1|763160.8|762160.8|763160.8|762160.8|763064.7|762064.7|37
1645192640000|2022-02-18 13:57:20|763156.4|762156.4|763162.4|762162.4|763695.8|762191.1|763119.9|761651.8|38
1645192650000|2022-02-18 13:57:30|763176.3|762176.3|763184.6|762184.6|763191.9|762191.9|763139.3|762139.3|37
1645192660000|2022-02-18 13:57:40|763181.6|762181.6|763175.4|762175.4|763198|762198|763112.4|762112.4|34
1645192670000|2022-02-18 13:57:50|763172.7|762172.7|763142.5|762142.5|763196.8|762196.8|763126.6|762126.6|37
1645192680000|2022-02-18 13:58:00|763145.6|762145.6|762935.3|761935.3|763148.8|762148.8|762926.5|761926.5|37
1645192690000|2022-02-18 13:58:10|762939.1|761939.1|762722.7|761722.7|762939.1|761939.1|762710.4|761710.4|36
1645192700000|2022-02-18 13:58:20|762725.5|761725.5|762725.8|761725.8|762771.8|761771.8|762716.8|761716.8|35
1645192710000|2022-02-18 13:58:30|762739.3|761739.3|762744.8|761744.8|762872|761872|762646.7|761646.7|32
1645192720000|2022-02-18 13:58:40|762743.1|761743.1|762678.9|761678.9|762759.4|761759.4|762678.9|761678.9|34
1645192730000|2022-02-18 13:58:50|762685.8|761685.8|762603.7|761603.7|762693.7|761693.7|762599.6|761599.6|32
1645192740000|2022-02-18 13:59:00|762607.2|761607.2|762695.7|761695.7|762702.5|761702.5|762607.2|761607.2|38
1645192750000|2022-02-18 13:59:10|762677.6|761677.6|762682.5|761682.5|762693.9|761693.9|762566.4|761566.4|33
1645192760000|2022-02-18 13:59:20|762669.9|761669.9|762626.4|761626.4|762691.8|761691.8|762626.4|761626.4|30
1645192770000|2022-02-18 13:59:30|762629.4|761629.4|762602.3|761602.3|762686.1|761686.1|762581.5|761581.5|29
1645192780000|2022-02-18 13:59:40|762604.3|761604.3|762594.4|761594.4|762654.1|761654.1|762576.7|761576.7|32
1645192790000|2022-02-18 13:59:50|762595.4|761595.4|762893.6|761893.6|762922.5|761922.5|762588.1|761588.1|33
1645192800000|2022-02-18 14:00:00|762952.6|761952.6|763059.2|762059.2|763126.5|762126.5|762952.6|761952.6|37
1645192810000|2022-02-18 14:00:10|763076.7|762076.7|763005.3|762005.3|763076.7|762076.7|762990.4|761990.4|38
1645192820000|2022-02-18 14:00:20|763002.4|762002.4|762934.9|761934.9|763002.4|762002.4|762906.6|761906.6|37
1645192830000|2022-02-18 14:00:30|762933.7|761933.7|762899.7|761899.7|762979.2|761979.2|762899.7|761899.7|36
1645192840000|2022-02-18 14:00:40|762812.8|761812.8|762802.1|761802.1|762882.6|761882.6|762637.5|761637.5|40
1645192850000|2022-02-18 14:00:50|762867.3|761867.3|762902.1|761902.1|762912.6|761912.6|762808|761808|31
1645192860000|2022-02-18 14:01:00|762903|761903|762945.8|761945.8|763016.8|762016.8|762878|761878|38
1645192870000|2022-02-18 14:01:10|762941.8|761941.8|762979.6|761979.6|763045.9|762045.9|762890.9|761890.9|32
1645192880000|2022-02-18 14:01:20|762989.2|761989.2|762935.4|761935.4|763146|762146|762935.4|761935.4|37
1645192890000|2022-02-18 14:01:30|762957.8|761957.8|762949.7|761949.7|762978.9|761978.9|762808.1|761808.1|39
1645192900000|2022-02-18 14:01:40|762950.3|761950.3|762918.2|761918.2|762977.8|761977.8|762884.9|761884.9|36
1645192910000|2022-02-18 14:01:50|762930|761930|762903.3|761903.3|763028.8|762028.8|762898.7|761898.7|32
1645192920000|2022-02-18 14:02:00|762902.6|761902.6|762972.5|761972.5|762977.3|761977.3|762902.6|761902.6|38
1645192930000|2022-02-18 14:02:10|762981.3|761981.3|762944.1|761944.1|762984|761984|762919.7|761919.7|31
1645192940000|2022-02-18 14:02:20|762939.6|761939.6|762878.4|761878.4|762960.3|761960.3|762878.4|761878.4|30
1645192950000|2022-02-18 14:02:30|762832.1|761832.1|762845.2|761845.2|762866.1|761866.1|762794.5|761794.5|36
1645192960000|2022-02-18 14:02:40|762839.5|761839.5|762909.1|761909.1|762937.7|761937.7|762839.5|761839.5|33
1645192970000|2022-02-18 14:02:50|762910.6|761910.6|762850.3|761850.3|762910.6|761910.6|762840.6|761840.6|35
1645192980000|2022-02-18 14:03:00|762848.2|761848.2|762812.5|761812.5|762873.9|761873.9|762804.9|761804.9|37
1645192990000|2022-02-18 14:03:10|762818.8|761818.8|762697.1|761697.1|762847.8|761847.8|762677|761677|33
1645193000000|2022-02-18 14:03:20|762728.7|761728.7|762762.5|761762.5|762802.9|761802.9|762664.4|761664.4|37
1645193010000|2022-02-18 14:03:30|762766.9|761766.9|762792.4|761792.4|762792.4|761792.4|762700.8|761700.8|38
1645193020000|2022-02-18 14:03:40|762797.1|761797.1|762768.5|761768.5|762797.1|761797.1|762714.1|761714.1|38
1645193030000|2022-02-18 14:03:50|762780.3|761780.3|762712.3|761712.3|762783|761783|762699.9|761699.9|32
1645193040000|2022-02-18 14:04:00|762715.7|761715.7|762694.2|761694.2|762715.7|761715.7|762651.6|761651.6|34
1645193050000|2022-02-18 14:04:10|762668.4|761668.4|762685.7|761685.7|762716.6|761716.6|762658.6|761658.6|36
1645193060000|2022-02-18 14:04:20|762683.8|761683.8|762731.5|761731.5|762735.9|761735.9|762683.8|761683.8|34
1645193070000|2022-02-18 14:04:30|762742.8|761742.8|762851|761851|762858.7|761858.7|762737.8|761737.8|31
1645193080000|2022-02-18 14:04:40|762852.5|761852.5|762733.7|761733.7|762854.1|761854.1|762731.2|761731.2|29
1645193090000|2022-02-18 14:04:50|762733.5|761733.5|762682.1|761682.1|762739.7|761739.7|762622.3|761622.3|38
1645193100000|2022-02-18 14:05:00|762702.8|761702.8|762676.4|761676.4|762767.9|761767.9|762642.1|761642.1|35
1645193110000|2022-02-18 14:05:10|762674.4|761674.4|762626.8|761626.8|762743.5|761743.5|762620.7|761620.7|33
1645193120000|2022-02-18 14:05:20|762623.9|761623.9|762772.1|761772.1|762786.7|761786.7|762528.5|761528.5|38
1645193130000|2022-02-18 14:05:30|762764|761764|762574|761574|762796.4|761796.4|762574|761574|39
1645193140000|2022-02-18 14:05:40|762560.1|761560.1|762566.3|761566.3|762580.7|761580.7|762536.3|761536.3|37
1645193150000|2022-02-18 14:05:50|762561.3|761561.3|762591.1|761591.1|762591.1|761591.1|762534.8|761534.8|38
1645193160000|2022-02-18 14:06:00|762594.7|761594.7|762757.2|761757.2|763036.8|762036.8|762594.7|761594.7|40
1645193170000|2022-02-18 14:06:10|762760.5|761760.5|762693.7|761693.7|762819.1|761819.1|762693.7|761693.7|37
1645193180000|2022-02-18 14:06:20|762692.5|761692.5|762559.4|761559.4|762714.7|761714.7|762514.5|761514.5|35
1645193190000|2022-02-18 14:06:30|762551.9|761551.9|762532.7|761532.7|762551.9|761551.9|762494.9|761494.9|33
1645193200000|2022-02-18 14:06:40|762524|761524|762579.2|761579.2|762579.2|761579.2|762465.7|761465.7|37
1645193210000|2022-02-18 14:06:50|762576.6|761576.6|762476.2|761476.2|762580|761580|762476.2|761476.2|25
1645193220000|2022-02-18 14:07:00|762449.5|761449.5|762469.5|761469.5|762474.3|761474.3|762379.8|761379.8|39
1645193230000|2022-02-18 14:07:10|762457.7|761457.7|762456.7|761456.7|762476.9|761476.9|762455.6|761455.6|28
1645193240000|2022-02-18 14:07:20|762456.4|761456.4|762468.3|761468.3|762478.7|761478.7|762443|761443|33
1645193250000|2022-02-18 14:07:30|762469.2|761469.2|762569.4|761569.4|762580.8|761580.8|762452.4|761452.4|32
1645193260000|2022-02-18 14:07:40|762606.1|761606.1|762334.5|761334.5|762606.1|761606.1|762294.4|761294.4|33
1645193270000|2022-02-18 14:07:50|762352.9|761352.9|762186.2|761186.2|762420.6|761420.6|762186.2|761186.2|39
1645193280000|2022-02-18 14:08:00|762185.4|761185.4|762302.1|761302.1|762320.4|761320.4|762157.3|761157.3|40
1645193290000|2022-02-18 14:08:10|762309.9|761309.9|762295.9|761295.9|762313|761313|762265.2|761265.2|34
1645193300000|2022-02-18 14:08:20|762295.5|761295.5|762365.5|761365.5|762367|761367|762229.8|761229.8|29
1645193310000|2022-02-18 14:08:30|762368.1|761368.1|762317.7|761317.7|762386.1|761386.1|762317.7|761317.7|35
1645193320000|2022-02-18 14:08:40|762329.4|761329.4|762690.9|761690.9|762709|761709|762328.7|761328.7|31
1645193330000|2022-02-18 14:08:50|762699.3|761699.3|762467.4|761467.4|762788.4|761788.4|762467.4|761467.4|39
1645193340000|2022-02-18 14:09:00|762462.8|761462.8|762478.5|761478.5|762483.3|761483.3|762454.3|761454.3|30
1645193350000|2022-02-18 14:09:10|762480.3|761480.3|762288.1|761288.1|762483.4|761483.4|762269.9|761269.9|31
1645193360000|2022-02-18 14:09:20|762264.9|761264.9|762370.1|761370.1|762370.9|761370.9|762264.9|761264.9|32
1645193370000|2022-02-18 14:09:30|762369.6|761369.6|762326.5|761326.5|762395.8|761395.8|762319.2|761319.2|30
1645193380000|2022-02-18 14:09:40|762342|761342|762276.2|761276.2|762351.4|761351.4|762264.5|761264.5|25
1645193390000|2022-02-18 14:09:50|762276.8|761276.8|762869.9|761869.9|762869.9|761869.9|762242.8|761242.8|34
1645193400000|2022-02-18 14:10:00|762805.5|761805.5|762844.7|760844.7|763185.2|761842.5|762464.1|760579.9|39
1645193410000|2022-02-18 14:10:10|762851.6|760851.6|762718.6|761718.6|762953.3|761718.6|762438.5|760851.6|40
1645193420000|2022-02-18 14:10:20|762718.1|761718.1|762908.1|761908.1|762930.8|761930.8|762718.1|761718.1|40
1645193430000|2022-02-18 14:10:30|762909|761909|762949.5|761949.5|762983.5|761983.5|762895.4|761895.4|36
1645193440000|2022-02-18 14:10:40|762954.6|761954.6|762811.1|761811.1|762954.6|761954.6|762801.5|761801.5|35
1645193450000|2022-02-18 14:10:50|762790|761790|762866.6|761866.6|762974.5|761974.5|762789.8|761789.8|32
1645193460000|2022-02-18 14:11:00|762862.3|761862.3|762846|761846|762878|761878|762724.7|761724.7|36
1645193470000|2022-02-18 14:11:10|762835.9|761835.9|762873.2|761873.2|762918.1|761918.1|762835.9|761835.9|31
1645193480000|2022-02-18 14:11:20|762894.4|761894.4|762991.7|761991.7|763006.3|762006.3|762894.4|761894.4|26
1645193490000|2022-02-18 14:11:30|762993|761993|763135.9|762135.9|763137|762137|762993|761993|28
1645193500000|2022-02-18 14:11:40|763127.6|762127.6|762799.9|761799.9|763154.7|762154.7|762737.2|761737.2|40
1645193510000|2022-02-18 14:11:50|762791.1|761791.1|762859.4|761859.4|763017.2|762017.2|762791.1|761791.1|38
1645193520000|2022-02-18 14:12:00|762860.2|761860.2|762798.2|761798.2|762897.1|761897.1|762790.8|761790.8|39
1645193530000|2022-02-18 14:12:10|762803|761803|762866.2|761866.2|762884.9|761884.9|762801.1|761801.1|35
1645193540000|2022-02-18 14:12:20|762866.4|761866.4|762967.3|761967.3|762970|761970|762866.4|761866.4|36
1645193550000|2022-02-18 14:12:30|762976.8|761976.8|762854|761854|762990.3|761990.3|762847.4|761847.4|36
1645193560000|2022-02-18 14:12:40|762862.1|761862.1|763021.8|762021.8|763050.7|762050.7|762862.1|761862.1|35
1645193570000|2022-02-18 14:12:50|763040.6|762040.6|762927|761927|763054|762054|762905.7|761905.7|37
1645193580000|2022-02-18 14:13:00|762926.3|761926.3|762561|761561|762950.1|761950.1|762561|761561|39
1645193590000|2022-02-18 14:13:10|762584.3|761584.3|762471.9|761471.9|762648|761648|762471.9|761471.9|40
1645193600000|2022-02-18 14:13:20|762495.4|761495.4|762551.6|761551.6|762583.1|761583.1|762474.1|761474.1|40
1645193610000|2022-02-18 14:13:30|762547.9|761547.9|762547.7|761547.7|762584.7|761584.7|762464.2|761464.2|33
1645193620000|2022-02-18 14:13:40|762549.8|761549.8|762560.1|761560.1|762623.7|761623.7|762528.5|761528.5|37
1645193630000|2022-02-18 14:13:50|762571.3|761571.3|762585.6|761585.6|762607.7|761607.7|762509.1|761509.1|33
1645193640000|2022-02-18 14:14:00|762558.8|761558.8|762568.1|761568.1|762606.1|761606.1|762527.1|761527.1|37
1645193650000|2022-02-18 14:14:10|762569.3|761569.3|762598.3|761598.3|762609.6|761609.6|762548.6|761548.6|29
1645193660000|2022-02-18 14:14:20|762599|761599|762582.7|761582.7|762645.6|761645.6|762549.2|761549.2|34
1645193670000|2022-02-18 14:14:30|762581.2|761581.2|762655.6|761655.6|762658.6|761658.6|762543.3|761543.3|33
1645193680000|2022-02-18 14:14:40|762616.5|761616.5|762576|761576|762616.5|761616.5|762491.4|761491.4|35
1645193690000|2022-02-18 14:14:50|762583|761583|762951.1|761951.1|762951.4|761951.4|762583|761583|36
1645193700000|2022-02-18 14:15:00|762956.6|761956.6|762955.6|761955.6|762981.5|761981.5|762886|761886|38
1645193710000|2022-02-18 14:15:10|762860.4|761860.4|762775.3|761775.3|762925.6|761925.6|762764.8|761764.8|38
1645193720000|2022-02-18 14:15:20|762770.4|761770.4|762804|761804|762919.9|761919.9|762680.3|761680.3|38
1645193730000|2022-02-18 14:15:30|762805.7|761805.7|762746.6|761746.6|762824.2|761824.2|762701.3|761701.3|35
1645193740000|2022-02-18 14:15:40|762741|761741|762674.6|761674.6|762781.2|761781.2|762650.7|761650.7|37
1645193750000|2022-02-18 14:15:50|762667.8|761667.8|762639.1|761639.1|762701.5|761701.5|762620.1|761620.1|36
1645193760000|2022-02-18 14:16:00|762631.1|761631.1|762686.7|761686.7|762720.6|761720.6|762631.1|761631.1|35
1645193770000|2022-02-18 14:16:10|762685.7|761685.7|762778.2|761778.2|762805.9|761805.9|762670.5|761670.5|34
1645193780000|2022-02-18 14:16:20|762788.2|761788.2|762793.6|761793.6|762840.4|761840.4|762767|761767|34
1645193790000|2022-02-18 14:16:30|762794.1|761794.1|762878.6|761878.6|762888.1|761888.1|762754.8|761754.8|32
1645193800000|2022-02-18 14:16:40|762889.3|761889.3|762831.9|761831.9|762889.8|761889.8|762807.8|761807.8|29
1645193810000|2022-02-18 14:16:50|762831.4|761831.4|762856.7|761856.7|762888.3|761888.3|762787.7|761787.7|34
1645193820000|2022-02-18 14:17:00|762856.2|761856.2|762933.3|761933.3|762942.9|761942.9|762836.4|761836.4|37
1645193830000|2022-02-18 14:17:10|762931.5|761931.5|762932.3|761932.3|762935|761935|762918.9|761918.9|34
1645193840000|2022-02-18 14:17:20|762929.7|761929.7|762980.1|761980.1|762981.2|761981.2|762926.3|761926.3|32
1645193850000|2022-02-18 14:17:30|762970.8|761970.8|763264.8|762264.8|763275.3|762275.3|762970.8|761970.8|34
1645193860000|2022-02-18 14:17:40|763257.9|762257.9|763397.2|762397.2|763448.7|762448.7|763257.9|762257.9|40
1645193870000|2022-02-18 14:17:50|763403.5|762403.5|763457.6|762457.6|763484.8|762484.8|763354.5|762354.5|39
1645193880000|2022-02-18 14:18:00|763456.5|762456.5|763514.2|762514.2|763517.3|762517.3|763456|762456|38
1645193890000|2022-02-18 14:18:10|763489.4|762489.4|763462.8|762462.8|763502.5|762502.5|763438.3|762438.3|37
1645193900000|2022-02-18 14:18:20|763464.2|762464.2|763476.7|762476.7|763478.7|762478.7|763380.1|762380.1|39
1645193910000|2022-02-18 14:18:30|763472.9|762472.9|763484.4|762484.4|763491.6|762491.6|763410.6|762410.6|35
1645193920000|2022-02-18 14:18:40|763528|762528|763964.5|762964.5|763992.5|762992.5|763492.9|762492.9|34
1645193930000|2022-02-18 14:18:50|763966.8|762966.8|763971.9|762971.9|763977.4|762977.4|763866.7|762866.7|40
1645193940000|2022-02-18 14:19:00|763981.2|762981.2|763662.1|762662.1|764063.1|763063.1|763662.1|762662.1|39
1645193950000|2022-02-18 14:19:10|763705.1|762705.1|763752.4|762752.4|763761.9|762761.9|763660.9|762660.9|38
1645193960000|2022-02-18 14:19:20|763753.2|762753.2|763902.8|762902.8|763918.8|762918.8|763739|762739|38
1645193970000|2022-02-18 14:19:30|763894.3|762894.3|763978.8|762978.8|763989.8|762989.8|763862.6|762862.6|39
1645193980000|2022-02-18 14:19:40|763982.1|762982.1|763806.7|762806.7|764004|763004|763806.7|762806.7|34
1645193990000|2022-02-18 14:19:50|763804.2|762804.2|763973|762973|763973.6|762973.6|763803.1|762803.1|33
1645194000000|2022-02-18 14:20:00|763973.6|762973.6|763986.5|762986.5|763993.5|762993.5|763954.4|762954.4|34
1645194010000|2022-02-18 14:20:10|763989.1|762989.1|763982.5|762982.5|764003.1|763003.1|763976.1|762976.1|34
1645194020000|2022-02-18 14:20:20|763980.6|762980.6|763928.3|762928.3|763982.7|762982.7|763879.2|762879.2|38
1645194030000|2022-02-18 14:20:30|763946.5|762946.5|763995.1|762995.1|763999|762999|763946.5|762946.5|35
1645194040000|2022-02-18 14:20:40|763996.7|762996.7|763958.7|762958.7|763997.4|762997.4|763837.5|762837.5|36
1645194050000|2022-02-18 14:20:50|763959|762959|763992|762992|764011.1|763011.1|763914.7|762914.7|36
1645194060000|2022-02-18 14:21:00|764006.7|763006.7|763995.2|762995.2|764006.7|763006.7|763955.3|762955.3|27
1645194070000|2022-02-18 14:21:10|763990.5|762990.5|764452.6|763452.6|764461.5|763461.5|763955.5|762955.5|36
1645194080000|2022-02-18 14:21:20|764592.8|763592.8|764255.2|763255.2|764618.7|763618.7|764251.1|763251.1|37
1645194090000|2022-02-18 14:21:30|764280.7|763280.7|764610.6|763610.6|764622.1|763622.1|764274.5|763274.5|40
1645194100000|2022-02-18 14:21:40|764612.1|763612.1|764576.7|763576.7|764742.7|763742.7|764562.3|763562.3|39
1645194110000|2022-02-18 14:21:50|764583.2|763583.2|764478|763478|764643.1|763643.1|764478|763478|40
1645194120000|2022-02-18 14:22:00|764520.9|763520.9|764310.2|763310.2|764618.2|763618.2|764289.6|763289.6|38
1645194130000|2022-02-18 14:22:10|764331.4|763331.4|764570|763570|764579.5|763579.5|764331.4|763331.4|40
1645194140000|2022-02-18 14:22:20|764560.2|763560.2|764599.1|763599.1|764631.1|763631.1|764543.2|763543.2|40
1645194150000|2022-02-18 14:22:30|764607.8|763607.8|764551.6|763551.6|764675.9|763675.9|764546.1|763546.1|39
1645194160000|2022-02-18 14:22:40|764548.7|763548.7|764627.4|763627.4|764646.7|763646.7|764546.8|763546.8|36
1645194170000|2022-02-18 14:22:50|764626.8|763626.8|764548.8|763548.8|764632.2|763632.2|764548.6|763548.6|39
1645194180000|2022-02-18 14:23:00|764565.1|763565.1|764277.6|763277.6|764565.1|763565.1|764277.6|763277.6|40
1645194190000|2022-02-18 14:23:10|764282.2|763282.2|764330.2|763330.2|764366.9|763366.9|764225.1|763225.1|38
1645194200000|2022-02-18 14:23:20|764366.4|763366.4|764405.6|763405.6|764423.3|763423.3|764287.3|763287.3|40
1645194210000|2022-02-18 14:23:30|764395.3|763395.3|764403.7|763403.7|764408.8|763408.8|764357.1|763357.1|38
1645194220000|2022-02-18 14:23:40|764405.7|763405.7|764337.3|763337.3|764465|763465|764300.2|763300.2|33
1645194230000|2022-02-18 14:23:50|764339.4|763339.4|764496.1|763496.1|764497|763497|764335.4|763335.4|38
1645194240000|2022-02-18 14:24:00|764507.3|763507.3|764533.6|763533.6|764602.9|763602.9|764502.9|763502.9|37
1645194250000|2022-02-18 14:24:10|764568.9|763568.9|764576.9|763576.9|764671|763671|764554.5|763554.5|37
1645194260000|2022-02-18 14:24:20|764587.7|763587.7|764562.7|763562.7|764643.4|763643.4|764562.7|763562.7|40
1645194270000|2022-02-18 14:24:30|764547.6|763547.6|764508.3|763508.3|764574.1|763574.1|764472.1|763472.1|39
1645194280000|2022-02-18 14:24:40|764510.5|763510.5|764658.4|763658.4|764667.7|763667.7|764487.9|763487.9|36
1645194290000|2022-02-18 14:24:50|764653.7|763653.7|764640.6|763640.6|764670.5|763670.5|764640.2|763640.2|35
1645194300000|2022-02-18 14:25:00|764641.1|763641.1|764580.8|763580.8|764641.1|763641.1|764478.3|763478.3|39
1645194310000|2022-02-18 14:25:10|764560.2|763560.2|764460.8|763460.8|764560.2|763560.2|764403.2|763403.2|38
1645194320000|2022-02-18 14:25:20|764441.1|763441.1|764412.3|763412.3|764475.2|763475.2|764352.1|763352.1|34
1645194330000|2022-02-18 14:25:30|764408.8|763408.8|764183.3|763183.3|764473.3|763473.3|764149.4|763149.4|39
1645194340000|2022-02-18 14:25:40|764181.8|763181.8|764142.1|763142.1|764204|763204|764142.1|763142.1|39
1645194350000|2022-02-18 14:25:50|764157.4|763157.4|764275.2|763275.2|764339.7|763339.7|764128.5|763128.5|40
1645194360000|2022-02-18 14:26:00|764277.6|763277.6|764258|763258|764317.6|763317.6|764227.1|763227.1|34
1645194370000|2022-02-18 14:26:10|764260.7|763260.7|764484.5|763484.5|764502.8|763502.8|764251.7|763251.7|38
1645194380000|2022-02-18 14:26:20|764480.9|763480.9|764353.1|763353.1|764511.5|763511.5|764349.8|763349.8|35
1645194390000|2022-02-18 14:26:30|764339.1|763339.1|764497.1|763497.1|764497.1|763497.1|764334.6|763334.6|35
1645194400000|2022-02-18 14:26:40|764435.5|763435.5|764415.7|763415.7|764435.5|763435.5|764339.6|763339.6|34
1645194410000|2022-02-18 14:26:50|764424.5|763424.5|764419.3|763419.3|764454.5|763454.5|764377.3|763377.3|37
1645194420000|2022-02-18 14:27:00|764448.4|763448.4|764506.8|763506.8|764509.6|763509.6|764384|763384|37
1645194430000|2022-02-18 14:27:10|764508.4|763508.4|764436.2|763436.2|764540.1|763540.1|764433.5|763433.5|36
1645194440000|2022-02-18 14:27:20|764432.2|763432.2|764446.7|763446.7|764503.1|763503.1|764432.2|763432.2|37
1645194450000|2022-02-18 14:27:30|764445.5|763445.5|764391.4|763391.4|764481.5|763481.5|764381|763381|33
1645194460000|2022-02-18 14:27:40|764390.7|763390.7|765007|764007|765007|764007|764390.7|763390.7|38
1645194470000|2022-02-18 14:27:50|765030.3|764030.3|765748.6|763748.6|765885.3|764391.1|764901.9|763748.6|39
1645194480000|2022-02-18 14:28:00|765302.2|764302.2|764806.3|763806.3|765474.7|764365.4|764774.9|763287.7|40
1645194490000|2022-02-18 14:28:10|764795.9|763795.9|764852.4|763852.4|765325.4|763862.6|764779|763325.4|40
1645194500000|2022-02-18 14:28:20|764856.2|763856.2|764579.5|763579.5|764869.8|763869.8|764575.3|763575.3|38
1645194510000|2022-02-18 14:28:30|764582.8|763582.8|764675.1|763675.1|764686.2|763686.2|764552.8|763552.8|37
1645194520000|2022-02-18 14:28:40|764689.9|763689.9|764771.5|763771.5|765342.9|763886.3|764684.6|763259.8|37
1645194530000|2022-02-18 14:28:50|764775.7|763775.7|764800.9|763800.9|764817.4|763817.4|764775.7|763775.7|35
1645194540000|2022-02-18 14:29:00|764793.5|763793.5|764821.6|763821.6|764885.9|763885.9|764778.4|763778.4|38
1645194550000|2022-02-18 14:29:10|764823.9|763823.9|764903|763903|764930.8|763930.8|764812.2|763812.2|35
1645194560000|2022-02-18 14:29:20|764893.2|763893.2|764853.6|763853.6|764915.1|763915.1|764793|763793|34
1645194570000|2022-02-18 14:29:30|764860.6|763860.6|764799.9|763799.9|764909.4|763909.4|764799.8|763799.8|36
1645194580000|2022-02-18 14:29:40|764805.5|763805.5|764932.4|763932.4|764932.4|763932.4|764756.6|763756.6|38
1645194590000|2022-02-18 14:29:50|764911.3|763911.3|764829.2|763829.2|764980|763980|764704|763704|39
1645194600000|2022-02-18 14:30:00|764816.7|763816.7|764996.9|763996.9|764996.9|763996.9|764816.7|763816.7|39
1645194610000|2022-02-18 14:30:10|764990.2|763990.2|765212.9|764212.9|765230.7|764230.7|764990.2|763990.2|39
1645194620000|2022-02-18 14:30:20|765202.9|764202.9|765357.7|764357.7|765357.7|764357.7|765171.7|764171.7|36
1645194630000|2022-02-18 14:30:30|765357.2|764357.2|765431.1|764431.1|765440.4|764440.4|765357.2|764357.2|38
1645194640000|2022-02-18 14:30:40|765424|764424|765785|764785|766455.3|765015|765424|764153.8|40
1645194650000|2022-02-18 14:30:50|765802.4|764802.4|765600.5|764600.5|765821.1|764821.1|765454.1|764454.1|40
1645194660000|2022-02-18 14:31:00|765639.1|764639.1|765508.2|764508.2|766280.8|764788.2|765477.2|764213|40
1645194670000|2022-02-18 14:31:10|765491.9|764491.9|765500.3|764500.3|765546.7|764546.7|765453.4|764453.4|40
1645194680000|2022-02-18 14:31:20|765487.2|764487.2|765351.2|764351.2|766008.6|764511.4|765330.5|763992.7|37
1645194690000|2022-02-18 14:31:30|765350|764350|765304.2|764304.2|765388.1|764388.1|765300.4|764300.4|38
1645194700000|2022-02-18 14:31:40|765343.6|764343.6|765411.6|764411.6|765429|764429|765269.8|764269.8|39
1645194710000|2022-02-18 14:31:50|765418.1|764418.1|765417.6|764417.6|765953.5|764556.5|765356.6|763953.5|39
1645194720000|2022-02-18 14:32:00|765414.3|764414.3|765492.9|764492.9|765506.2|764506.2|765385|764385|40
1645194730000|2022-02-18 14:32:10|765531.6|764531.6|765604.5|764604.5|765713.1|764713.1|765436.9|764436.9|40
1645194740000|2022-02-18 14:32:20|765610.3|764610.3|765974.9|764974.9|765979.7|764979.7|765595.8|764595.8|39
1645194750000|2022-02-18 14:32:30|765977.6|764977.6|765745.5|764745.5|766465|764982.6|765718|764460.6|38
1645194760000|2022-02-18 14:32:40|765729.7|764729.7|765878.1|764878.1|765881.4|764881.4|765729.7|764729.7|36
1645194770000|2022-02-18 14:32:50|765876.8|764876.8|765868.1|764868.1|765984|764984|765836.9|764836.9|36
1645194780000|2022-02-18 14:33:00|765873.3|764873.3|765989.5|764989.5|765999.2|764999.2|765873.3|764873.3|40
1645194790000|2022-02-18 14:33:10|766008.9|765008.9|766377.5|765377.5|766938.5|765448.6|765992.7|764938.5|38
1645194800000|2022-02-18 14:33:20|766286.2|765286.2|766700.3|765700.3|767194.6|765786.4|766277.1|765115.4|40
1645194810000|2022-02-18 14:33:30|766703.5|765703.5|766690.9|765690.9|767313.7|765812.6|766558.9|765085.7|40
1645194820000|2022-02-18 14:33:40|766781.3|765781.3|766999|765999|767490.1|766009.4|766781.3|765282.6|39
1645194830000|2022-02-18 14:33:50|767001.9|766001.9|766869.5|765869.5|767001.9|766001.9|766749.4|765749.4|40
1645194840000|2022-02-18 14:34:00|766984.5|765984.5|767065|766065|767065|766065|766859|765859|39
1645194850000|2022-02-18 14:34:10|767097.6|766097.6|767076.4|766076.4|767829.4|766403.4|767052.6|765758.4|39
1645194860000|2022-02-18 14:34:20|767056.4|766056.4|766595.7|765595.7|767550.3|766056.4|766529.9|765529.9|40
1645194870000|2022-02-18 14:34:30|766526.3|765526.3|766285.3|765285.3|766766.1|765701.9|766260.8|764766.1|39
1645194880000|2022-02-18 14:34:40|766274.8|765274.8|766492.3|765492.3|766562|765562|766274.8|765274.8|38
1645194890000|2022-02-18 14:34:50|766493.6|765493.6|766537.9|765537.9|766537.9|765537.9|766368.7|765368.7|37
1645194900000|2022-02-18 14:35:00|766518.6|765518.6|767283|765283|767283|765970.6|766518.6|765283|40
1645194910000|2022-02-18 14:35:10|766759.5|765759.5|766927.3|765927.3|766930.3|765930.3|766759.5|765759.5|38
1645194920000|2022-02-18 14:35:20|766926|765926|766488.1|765488.1|766943.3|765943.3|766488.1|765488.1|39
1645194930000|2022-02-18 14:35:30|766513.4|765513.4|766477.6|765477.6|766513.4|765513.4|766249.1|765249.1|39
1645194940000|2022-02-18 14:35:40|766436.2|765436.2|766239|765239|766446.8|765446.8|766232.4|765232.4|40
1645194950000|2022-02-18 14:35:50|766266.8|765266.8|766030.2|765030.2|766288.7|765288.7|766028.8|765028.8|39
1645194960000|2022-02-18 14:36:00|766024.3|765024.3|766047.6|765047.6|766077.3|765077.3|765942.1|764942.1|38
1645194970000|2022-02-18 14:36:10|766048.2|765048.2|766447.3|765447.3|766447.3|765447.3|766030.9|765030.9|38
1645194980000|2022-02-18 14:36:20|766441.5|765441.5|766473|765473|766689.9|765689.9|766441.5|765441.5|38
1645194990000|2022-02-18 14:36:30|766493.7|765493.7|766290.7|765290.7|766535|765535|766196.1|765196.1|39
1645195000000|2022-02-18 14:36:40|766291.1|765291.1|766341.4|765341.4|766395.9|765395.9|766220.8|765220.8|36
1645195010000|2022-02-18 14:36:50|766363.6|765363.6|766198.3|765198.3|766463.6|765463.6|766191.2|765191.2|39
1645195020000|2022-02-18 14:37:00|766234.3|765234.3|766195.8|765195.8|766292.9|765292.9|766081.9|765081.9|38
1645195030000|2022-02-18 14:37:10|766188.5|765188.5|766292.3|765292.3|766317.1|765317.1|766188.5|765188.5|35
1645195040000|2022-02-18 14:37:20|766300.4|765300.4|766416.9|765416.9|766417.6|765417.6|766261.7|765261.7|33
1645195050000|2022-02-18 14:37:30|766410.6|765410.6|766609.8|765609.8|766616.2|765616.2|766342.1|765342.1|39
1645195060000|2022-02-18 14:37:40|766615.8|765615.8|766593.7|765593.7|766680.4|765680.4|766549.8|765549.8|36
1645195070000|2022-02-18 14:37:50|766593.2|765593.2|766380.1|765380.1|766685.7|765685.7|766315|765315|39
1645195080000|2022-02-18 14:38:00|766400|765400|766000.7|765000.7|766405.1|765405.1|765945|764945|38
1645195090000|2022-02-18 14:38:10|766020.5|765020.5|765900.3|764900.3|766440.8|765020.5|765892.1|764440.8|36
1645195100000|2022-02-18 14:38:20|765911.3|764911.3|765881.4|764881.4|765958|764958|765837.3|764837.3|39
1645195110000|2022-02-18 14:38:30|765883.8|764883.8|765852|764852|765905.7|764905.7|765824.2|764824.2|34
1645195120000|2022-02-18 14:38:40|765852.2|764852.2|765923.4|764923.4|765923.8|764923.8|765837.5|764837.5|32
1645195130000|2022-02-18 14:38:50|765913.5|764913.5|765934.4|764934.4|765969.3|764969.3|765889.8|764889.8|34
1645195140000|2022-02-18 14:39:00|765933.9|764933.9|766051.3|765051.3|766072.2|765072.2|765932.9|764932.9|37
1645195150000|2022-02-18 14:39:10|766064.8|765064.8|766840.2|765840.2|767183.6|765840.2|766058.1|765058.1|39
1645195160000|2022-02-18 14:39:20|766859.5|765859.5|766687.5|765687.5|766860.8|765860.8|766663|765663|40
1645195170000|2022-02-18 14:39:30|766691.8|765691.8|766780.2|765780.2|766852|765852|766681.4|765681.4|37
1645195180000|2022-02-18 14:39:40|766786.8|765786.8|766857.2|765857.2|766904.8|765904.8|766769.5|765769.5|39
1645195190000|2022-02-18 14:39:50|766864.3|765864.3|766863.3|765863.3|766890.3|765890.3|766799.4|765799.4|38
1645195200000|2022-02-18 14:40:00|766859.9|765859.9|767092.3|766092.3|767121.8|766121.8|766853.1|765853.1|39
1645195210000|2022-02-18 14:40:10|767086.8|766086.8|766882.3|765882.3|767086.8|766086.8|766882.3|765882.3|36
1645195220000|2022-02-18 14:40:20|766884.2|765884.2|767111.4|766111.4|767158.9|766158.9|766884.2|765884.2|37
1645195230000|2022-02-18 14:40:30|767099.3|766099.3|767461.9|766461.9|767475.3|766475.3|767099.3|766099.3|40
1645195240000|2022-02-18 14:40:40|767462.1|766462.1|767540.4|766540.4|767590|766590|767422.8|766422.8|40
1645195250000|2022-02-18 14:40:50|767539.3|766539.3|767767.1|766767.1|767790.8|766790.8|767461.4|766461.4|37
1645195260000|2022-02-18 14:41:00|767775.3|766775.3|768235.1|767235.1|768581.6|767235.1|767775.3|766564.7|40
1645195270000|2022-02-18 14:41:10|768239.5|767239.5|768834.8|767834.8|769490.8|767927.7|768239.5|766761.1|40
1645195280000|2022-02-18 14:41:20|769376.4|767376.4|768242.3|767242.3|769379.4|767765.9|768210.2|766785.2|40
1645195290000|2022-02-18 14:41:30|768204.1|767204.1|768298|767298|768822.1|767410.5|768204.1|766675.4|39
1645195300000|2022-02-18 14:41:40|768355.3|767355.3|768834.6|767834.6|769428.2|767924.2|768355.3|767062.8|39
1645195310000|2022-02-18 14:41:50|769314.8|767314.8|769481.9|768481.9|769945|768481.9|769004.3|767314.8|39
1645195320000|2022-02-18 14:42:00|769468.9|768468.9|769784.1|767784.1|769971.1|768479.4|769070.2|767689.9|40
1645195330000|2022-02-18 14:42:10|769795.2|767795.2|770273.2|768273.2|770366.7|768460.9|769446|767795.2|40
1645195340000|2022-02-18 14:42:20|770300.4|768300.4|770030.2|768030.2|770384.9|768900|769642.8|767962.6|40
1645195350000|2022-02-18 14:42:30|769991.1|767991.1|769634|768634|770294.5|768773.9|769566.2|767985.3|40
1645195360000|2022-02-18 14:42:40|769656.4|768656.4|769967.3|767967.3|770383.8|768810.7|769648.8|767933.5|39
1645195370000|2022-02-18 14:42:50|769947.8|767947.8|769637.6|767637.6|769997.8|768173.5|769173.5|767637.6|40
1645195380000|2022-02-18 14:43:00|769681.4|767681.4|769504.7|767504.7|769759.1|768223.5|768718.2|767153.5|39
1645195390000|2022-02-18 14:43:10|769500|767500|769382.8|767382.8|769500|767915.7|768829.3|767256.4|40
1645195400000|2022-02-18 14:43:20|769391.2|767391.2|769066.3|767066.3|769391.2|767918.5|768630.8|767059.5|40
1645195410000|2022-02-18 14:43:30|769073.3|767073.3|768629.6|767629.6|769167.8|767692.3|768523|767056.2|39
1645195420000|2022-02-18 14:43:40|768634.5|767634.5|768636.2|767636.2|769193.6|767872.1|768607|767079.8|39
1645195430000|2022-02-18 14:43:50|768644.1|767644.1|768967.4|766967.4|769160|767670.6|768569.9|766967.4|40
1645195440000|2022-02-18 14:44:00|768491.2|767491.2|768172.9|767172.9|768970.2|767520|768153.2|766668.6|40
1645195450000|2022-02-18 14:44:10|768167.9|767167.9|768457.7|767457.7|768903.4|767457.7|768153.7|766783.1|37
1645195460000|2022-02-18 14:44:20|768436.6|767436.6|768303.5|767303.5|768456.2|767456.2|768273.2|767273.2|38
1645195470000|2022-02-18 14:44:30|768310.5|767310.5|768400|767400|768443.9|767443.9|768278.6|767278.6|38
1645195480000|2022-02-18 14:44:40|768410.4|767410.4|768201.8|767201.8|768410.4|767410.4|768191.5|767191.5|37
1645195490000|2022-02-18 14:44:50|768212.5|767212.5|768251.8|767251.8|768259.2|767259.2|768211.1|767211.1|39
1645195500000|2022-02-18 14:45:00|768284.1|767284.1|768246.1|767246.1|768401.3|767401.3|768191.5|767191.5|39
1645195510000|2022-02-18 14:45:10|768239.3|767239.3|768876.7|766876.7|768888.7|767454.1|768204|766872.6|39
1645195520000|2022-02-18 14:45:20|768850.9|766850.9|768333.3|767333.3|768850.9|767365.3|768271.2|766850.9|40
1645195530000|2022-02-18 14:45:30|768345.3|767345.3|768090.3|767090.3|768372.1|767372.1|767986.7|766986.7|39
1645195540000|2022-02-18 14:45:40|768103|767103|768001.8|767001.8|768528.3|767129|767930.2|766528.3|40
1645195550000|2022-02-18 14:45:50|768007.5|767007.5|767755.6|766755.6|768355.6|767007.5|767755.6|766241.8|39
1645195560000|2022-02-18 14:46:00|767833.1|766833.1|767907.2|766907.2|768383.2|766913.6|767781.6|766284.9|39
1645195570000|2022-02-18 14:46:10|767922|766922|767790.9|766790.9|768329.9|766937.8|767728.8|766256.1|38
1645195580000|2022-02-18 14:46:20|767762.3|766762.3|767670.9|766670.9|768178.7|766767.5|767640|766178.7|37
1645195590000|2022-02-18 14:46:30|767666.3|766666.3|767712.3|766712.3|768198.2|766744.5|767657.2|766198.2|34
1645195600000|2022-02-18 14:46:40|767460.2|766460.2|767993.5|765993.5|768086.6|766611|767455.9|765977.6|40
1645195610000|2022-02-18 14:46:50|767435.1|766435.1|767493|766493|767934.7|766493|767370.5|765922.9|40
1645195620000|2022-02-18 14:47:00|767489|766489|767913.6|765913.6|768036.5|766543.7|767333.6|765847|38
1645195630000|2022-02-18 14:47:10|767936.4|765936.4|767922.4|765922.4|767942.8|766535.8|767369.9|765865.2|39
1645195640000|2022-02-18 14:47:20|767920.6|765920.6|767458.2|766458.2|767920.6|766463.7|767365.5|765920.6|40
1645195650000|2022-02-18 14:47:30|767454.6|766454.6|767708.9|766708.9|768009.2|766711.4|767454.6|766009.2|39
1645195660000|2022-02-18 14:47:40|767712.4|766712.4|767493.4|766493.4|767712.4|766712.4|767493.4|766493.4|38
1645195670000|2022-02-18 14:47:50|767482.2|766482.2|767445.7|766445.7|767518.4|766518.4|767389.9|766389.9|39
1645195680000|2022-02-18 14:48:00|767445.1|766445.1|767666.5|766666.5|767667.4|766667.4|767426.6|766426.6|39
1645195690000|2022-02-18 14:48:10|767666|766666|767543.2|766543.2|767671.1|766671.1|767494.2|766494.2|39
1645195700000|2022-02-18 14:48:20|767548.5|766548.5|767581.7|766581.7|767629.8|766629.8|767535.5|766535.5|38
1645195710000|2022-02-18 14:48:30|767589.4|766589.4|767714.6|766714.6|767714.6|766714.6|767589.4|766589.4|39
1645195720000|2022-02-18 14:48:40|767721.6|766721.6|767595.7|766595.7|767727|766727|767569.3|766569.3|35
1645195730000|2022-02-18 14:48:50|767595|766595|767591.6|766591.6|767618.2|766618.2|767591.4|766591.4|33
1645195740000|2022-02-18 14:49:00|767594.4|766594.4|767609.9|766609.9|767621.7|766621.7|767438.4|766438.4|40
1645195750000|2022-02-18 14:49:10|767595.4|766595.4|767560.9|766560.9|767652.2|766652.2|767480.7|766480.7|40
1645195760000|2022-02-18 14:49:20|767583.3|766583.3|767144.8|766144.8|767633.6|766633.6|767144.8|766144.8|39
1645195770000|2022-02-18 14:49:30|767120.5|766120.5|767348.2|766348.2|767542.3|766348.2|767055.5|765411.8|39
1645195780000|2022-02-18 14:49:40|767357.5|766357.5|766897.1|765897.1|767929.3|766357.5|766894.4|765332.3|40
1645195790000|2022-02-18 14:49:50|766888.9|765888.9|766561.8|765561.8|767361.1|765895.4|766561.8|765177.1|40
1645195800000|2022-02-18 14:50:00|767029.6|765029.6|766520.3|765520.3|767070.8|765535.9|766454.8|764946.5|40
1645195810000|2022-02-18 14:50:10|766513.2|765513.2|766191.9|765191.9|767010.1|765516.2|766188.4|764680.6|40
1645195820000|2022-02-18 14:50:20|766163.1|765163.1|766288|764288|766398|765178.8|765869.2|764288|40
1645195830000|2022-02-18 14:50:30|766285.5|764285.5|766271.7|764271.7|766367.7|764870.8|765720.1|764208.3|40
1645195840000|2022-02-18 14:50:40|766279.8|764279.8|765767.9|764767.9|766283.4|764928|765745.2|764231|37
1645195850000|2022-02-18 14:50:50|766262.5|764262.5|766625.4|764625.4|766655.2|765155.6|765843|764262.5|39
1645195860000|2022-02-18 14:51:00|766614.6|764614.6|766144.9|765144.9|766615.3|765144.9|766028.3|764550|40
1645195870000|2022-02-18 14:51:10|766186.4|765186.4|766414.1|765414.1|766845.6|765426.2|766186.4|764760.3|39
1645195880000|2022-02-18 14:51:20|766410.6|765410.6|766275.7|765275.7|766427.7|765427.7|766124.4|765124.4|40
1645195890000|2022-02-18 14:51:30|766319.4|765319.4|766276.4|765276.4|766806.8|765319.4|766248.5|764739.3|38
1645195900000|2022-02-18 14:51:40|766242.8|765242.8|766611.6|764611.6|766851.2|765366.3|766068.8|764611.6|40
1645195910000|2022-02-18 14:51:50|766619.2|764619.2|766070.2|765070.2|766691.6|765193.3|766067.2|764595.9|40
1645195920000|2022-02-18 14:52:00|766066.1|765066.1|766908.1|764908.1|767007.5|765454.6|766039.4|764709|40
1645195930000|2022-02-18 14:52:10|766337.1|765337.1|766350.8|765350.8|766914.8|765513.2|766337.1|764840.1|40
1645195940000|2022-02-18 14:52:20|766355.1|765355.1|766332.3|765332.3|766359.7|765359.7|766294.3|765294.3|37
1645195950000|2022-02-18 14:52:30|766348.7|765348.7|766085.1|765085.1|766808.8|765350|766084.2|764590|38
1645195960000|2022-02-18 14:52:40|766100.4|765100.4|765730.6|764730.6|766378.2|765100.4|765693.4|764341.3|38
1645195970000|2022-02-18 14:52:50|765723.6|764723.6|765674.9|764674.9|765761.9|764761.9|765653.5|764653.5|38
1645195980000|2022-02-18 14:53:00|765671.6|764671.6|765872.2|764872.2|765921.9|764921.9|765667.8|764667.8|40
1645195990000|2022-02-18 14:53:10|765882.2|764882.2|765922.6|764922.6|766454.9|764981.5|765882.2|764377.8|38
1645196000000|2022-02-18 14:53:20|765915.4|764915.4|766005.6|765005.6|766431.1|765090.3|765915.4|764425.3|35
1645196010000|2022-02-18 14:53:30|766029.4|765029.4|766039.3|765039.3|766541|765056.2|766001.1|764541|38
1645196020000|2022-02-18 14:53:40|766036.5|765036.5|766061.3|765061.3|766080.1|765080.1|766028.7|765028.7|37
1645196030000|2022-02-18 14:53:50|766062.2|765062.2|766081.4|765081.4|766098.3|765098.3|766036.2|765036.2|38
1645196040000|2022-02-18 14:54:00|766069.2|765069.2|765931.1|764931.1|766100.2|765100.2|765926.4|764926.4|39
1645196050000|2022-02-18 14:54:10|765957.3|764957.3|765901|764901|765996.5|764996.5|765877.8|764877.8|39
1645196060000|2022-02-18 14:54:20|765885.5|764885.5|765800.3|764800.3|765891|764891|765728.6|764728.6|34
1645196070000|2022-02-18 14:54:30|765786.5|764786.5|765780|764780|765840.1|764840.1|765735.8|764735.8|40
1645196080000|2022-02-18 14:54:40|765786.5|764786.5|765784.9|764784.9|765808.9|764808.9|765779.7|764779.7|33
1645196090000|2022-02-18 14:54:50|765782.8|764782.8|765612.2|764612.2|765804.6|764804.6|765612.2|764612.2|36
1645196100000|2022-02-18 14:55:00|765622.1|764622.1|765584.8|764584.8|765781.6|764781.6|765249.5|763756.5|40
1645196110000|2022-02-18 14:55:10|765590.7|764590.7|765940.9|764940.9|765991.1|764991.1|765590.7|764590.7|40
1645196120000|2022-02-18 14:55:20|765939.9|764939.9|765969.2|764969.2|766438.4|765101.2|765896.9|764438.4|38
1645196130000|2022-02-18 14:55:30|765969.7|764969.7|766211.9|765211.9|766737.8|765277.7|765967.1|764717.7|39
1645196140000|2022-02-18 14:55:40|766209.7|765209.7|766423.6|765423.6|766433.2|765433.2|766209.7|765209.7|40
1645196150000|2022-02-18 14:55:50|766423.3|765423.3|766197.6|765197.6|766654.7|765423.3|766136.7|764618.9|39
1645196160000|2022-02-18 14:56:00|766185.9|765185.9|766311.2|765311.2|766342.6|765342.6|766158.1|765158.1|39
1645196170000|2022-02-18 14:56:10|766309.5|765309.5|766291.4|765291.4|766343.7|765343.7|766291.4|765291.4|34
1645196180000|2022-02-18 14:56:20|766269.4|765269.4|766015.8|765015.8|766295.8|765295.8|765951.3|764951.3|39
1645196190000|2022-02-18 14:56:30|766020.9|765020.9|766297.2|765297.2|766564.5|765333.5|766020.9|764554|36
1645196200000|2022-02-18 14:56:40|766294.9|765294.9|766317.7|765317.7|766326.9|765326.9|766274.8|765274.8|30
1645196210000|2022-02-18 14:56:50|766797.3|764797.3|766526.9|765526.9|767019.7|765540.6|766481.3|764797.3|34
1645196220000|2022-02-18 14:57:00|766476.4|765476.4|766689.8|765689.8|767129.5|765698.8|766476.4|765115.1|36
1645196230000|2022-02-18 14:57:10|766668.5|765668.5|766530.4|765530.4|766688.3|765688.3|766499.4|765499.4|35
1645196240000|2022-02-18 14:57:20|766544|765544|766489.8|765489.8|766544|765544|766399.9|765399.9|37
1645196250000|2022-02-18 14:57:30|766461.6|765461.6|766344.3|765344.3|766544.3|765544.3|766344.3|765344.3|36
1645196260000|2022-02-18 14:57:40|766824.7|764824.7|766525.2|765525.2|767077.7|765571.5|766277.5|764772.9|40
1645196270000|2022-02-18 14:57:50|766526.6|765526.6|766505.5|765505.5|766579.8|765579.8|766505.5|765505.5|37
1645196280000|2022-02-18 14:58:00|766520.7|765520.7|766731.1|764731.1|766748.7|765536.8|766152.3|764687.8|36
1645196290000|2022-02-18 14:58:10|766210.8|765210.8|766782.6|764782.6|766836.8|765238.2|766110.3|764628.5|36
1645196300000|2022-02-18 14:58:20|766784|764784|766491.8|764491.8|766794|764794|766491.8|764491.8|34
1645196310000|2022-02-18 14:58:30|766498.8|764498.8|766545.4|764545.4|766580.1|764580.1|766480|764480|39
1645196320000|2022-02-18 14:58:40|766556.1|764556.1|766604.3|764604.3|766614.1|764614.1|766524.7|764524.7|39
1645196330000|2022-02-18 14:58:50|766602.5|764602.5|766608.3|764608.3|766637.8|764637.8|766581.6|764581.6|36
1645196340000|2022-02-18 14:59:00|766606.3|764606.3|766564|764564|766624.4|764624.4|766523.7|764523.7|38
1645196350000|2022-02-18 14:59:10|766565.5|764565.5|766508.4|764508.4|766565.5|764565.5|766467.8|764467.8|37
1645196360000|2022-02-18 14:59:20|766494.2|764494.2|766502.2|764502.2|766515.1|764515.1|766480.1|764480.1|33
1645196370000|2022-02-18 14:59:30|766522.3|764522.3|766480.4|764480.4|766570.7|764570.7|766473|764473|37
1645196380000|2022-02-18 14:59:40|766463.9|764463.9|766513.2|764513.2|766551.6|764551.6|766457.5|764457.5|33
1645196390000|2022-02-18 14:59:50|766503.9|764503.9|766573.5|764573.5|766579.2|764579.2|766503.9|764503.9|38
1645196400000|2022-02-18 15:00:00|766570.2|764570.2|766315.3|764315.3|766655.7|764655.7|766308.9|764308.9|39
1645196410000|2022-02-18 15:00:10|766300.6|764300.6|766342.1|764342.1|766401.6|764401.6|766300.6|764300.6|39
1645196420000|2022-02-18 15:00:20|766317.4|764317.4|766330|764330|766336|764336|766279.7|764279.7|36
1645196430000|2022-02-18 15:00:30|766320.3|764320.3|766450.9|764450.9|766473.4|764473.4|766320.3|764320.3|34
1645196440000|2022-02-18 15:00:40|766452.2|764452.2|766429.8|764429.8|766463.5|764946|765929.7|764428.5|37
1645196450000|2022-02-18 15:00:50|766433|764433|766608.9|764608.9|766616.2|764616.2|766429.5|764429.5|38
1645196460000|2022-02-18 15:01:00|766595.5|764595.5|766585.5|764585.5|766595.5|764595.5|766525.5|764525.5|36
1645196470000|2022-02-18 15:01:10|766547.5|764547.5|766706.7|764706.7|766713.2|765194.6|766165.9|764537.3|38
1645196480000|2022-02-18 15:01:20|766729|764729|766726.9|764726.9|766751.2|764751.2|766710|764710|36
1645196490000|2022-02-18 15:01:30|766727.6|764727.6|766710.7|764710.7|766734.9|764734.9|766659.5|764659.5|38
1645196500000|2022-02-18 15:01:40|766703.7|764703.7|766821.9|764821.9|766831.1|764831.1|766695.3|764695.3|38
1645196510000|2022-02-18 15:01:50|766829.4|764829.4|766860.8|764860.8|766874.9|764874.9|766813|764813|38
1645196520000|2022-02-18 15:02:00|766398.7|765398.7|766487.8|765487.8|766981.7|765495.5|766398.7|764849.7|38
1645196530000|2022-02-18 15:02:10|766471.1|765471.1|766970|764970|766989.1|765485.6|766462.7|764922.1|37
1645196540000|2022-02-18 15:02:20|766968.7|764968.7|766546|765546|766998.2|765568.2|766478.5|764968.6|33
1645196550000|2022-02-18 15:02:30|766564.4|765564.4|766496.4|765496.4|766973.1|765564.4|766458.8|764919.9|37
1645196560000|2022-02-18 15:02:40|766490.4|765490.4|766927|764927|767037.1|765550.2|766439.1|764918.2|36
1645196570000|2022-02-18 15:02:50|766926.9|764926.9|766937.5|764937.5|766939.5|765454.5|766410.3|764913.6|35
1645196580000|2022-02-18 15:03:00|766943.8|764943.8|766905.9|764905.9|766943.8|764943.8|766889|764889|33
1645196590000|2022-02-18 15:03:10|766885.4|764885.4|766996.1|764996.1|767016|765501|766477.8|764885.4|36
1645196600000|2022-02-18 15:03:20|766993.3|764993.3|766615.5|765615.5|767090.3|765615.5|766477.5|764961.5|40
1645196610000|2022-02-18 15:03:30|766628.7|765628.7|766599.4|765599.4|766628.7|765628.7|766574.7|765574.7|38
1645196620000|2022-02-18 15:03:40|766596.7|765596.7|766685.3|765685.3|766685.3|765685.3|766596.7|765596.7|38
1645196630000|2022-02-18 15:03:50|766706.2|765706.2|766720.5|765720.5|766743.4|765743.4|766700.3|765700.3|31
1645196640000|2022-02-18 15:04:00|766717|765717|766691.9|765691.9|766717|765717|766638.1|765638.1|38
1645196650000|2022-02-18 15:04:10|766685.5|765685.5|766731.9|765731.9|766733.8|765733.8|766670|765670|30
1645196660000|2022-02-18 15:04:20|766728|765728|767401.5|765401.5|767426.5|765934.5|766725.4|765294.2|35
1645196670000|2022-02-18 15:04:30|767434.7|765434.7|766941.5|765941.5|767434.7|765969|766878|765434.7|36
1645196680000|2022-02-18 15:04:40|766941.9|765941.9|766980.3|765980.3|766982|765982|766941.9|765941.9|36
1645196690000|2022-02-18 15:04:50|766980|765980|766974.6|765974.6|766988.2|765988.2|766933.8|765933.8|37
1645196700000|2022-02-18 15:05:00|766977.3|765977.3|767013|766013|767015.7|766015.7|766972.5|765972.5|37
1645196710000|2022-02-18 15:05:10|767018.8|766018.8|767084.1|766084.1|767088.4|766088.4|767008.9|766008.9|33
1645196720000|2022-02-18 15:05:20|767097.2|766097.2|767357|766357|767830|766416|767060.4|765695.3|40
1645196730000|2022-02-18 15:05:30|767375.4|766375.4|767483.6|766483.6|767977.4|766483.6|767233.4|765839|39
1645196740000|2022-02-18 15:05:40|767469.4|766469.4|767318.4|766318.4|767515.8|766515.8|767315.6|766315.6|39
1645196750000|2022-02-18 15:05:50|767346.5|766346.5|767377.6|765377.6|767831|766346.5|767147.1|765377.6|39
1645196760000|2022-02-18 15:06:00|767399.9|765399.9|767455.2|765455.2|767508.7|765508.7|767376.1|765376.1|40
1645196770000|2022-02-18 15:06:10|767453.6|765453.6|767708.7|765708.7|767708.7|765995.8|766953.2|765372.8|34
1645196780000|2022-02-18 15:06:20|767742|765742|767367.8|766367.8|767883.1|766386.3|767367.8|765726.9|36
1645196790000|2022-02-18 15:06:30|767864.5|765864.5|767547.5|766547.5|768054.4|766547.5|767471.1|765864.5|38
1645196800000|2022-02-18 15:06:40|767546.4|766546.4|767528.7|766528.7|768042.8|766563.1|767506.3|765982|39
1645196810000|2022-02-18 15:06:50|767529.2|766529.2|767399.1|766399.1|768085.4|766581.3|767396.3|766030.7|35
1645196820000|2022-02-18 15:07:00|767399.9|766399.9|767756.9|765756.9|767898.7|766399.9|767183.5|765656|40
1645196830000|2022-02-18 15:07:10|767754.2|765754.2|767730.8|765730.8|767823.3|766319.4|767165.8|765658.1|40
1645196840000|2022-02-18 15:07:20|767738|765738|767553.2|765553.2|767754.8|766030|766997.9|765452.7|39
1645196850000|2022-02-18 15:07:30|767555.3|765555.3|767687|765687|767838|765838|767555.3|765555.3|38
1645196860000|2022-02-18 15:07:40|767680.2|765680.2|767069.5|766069.5|767806.5|766196|767069.5|765541.1|40
1645196870000|2022-02-18 15:07:50|767063.8|766063.8|767354.7|765354.7|767386.6|766096.1|766801.3|765245.1|39
1645196880000|2022-02-18 15:08:00|767354.5|765354.5|767549|765549|767564.4|765564.4|767251.3|765251.3|40
1645196890000|2022-02-18 15:08:10|767546.5|765546.5|767456.8|765456.8|767554.7|765554.7|767402.1|765402.1|39
1645196900000|2022-02-18 15:08:20|767468|765468|767518.3|765518.3|767555.3|765555.3|767416.5|765416.5|32
1645196910000|2022-02-18 15:08:30|767516.2|765516.2|767504.9|765504.9|767662.4|765662.4|767504.9|765504.9|36
1645196920000|2022-02-18 15:08:40|767497.8|765497.8|767605.4|765605.4|767608.6|765608.6|767423.5|765423.5|35
1645196930000|2022-02-18 15:08:50|767605.3|765605.3|767585|765585|767636.2|765636.2|767583.7|765583.7|29
1645196940000|2022-02-18 15:09:00|767583.2|765583.2|767601.8|765601.8|767615.2|765615.2|767523.1|765523.1|37
1645196950000|2022-02-18 15:09:10|767622.5|765622.5|767753.4|765753.4|767786.6|765786.6|767571.8|765571.8|34
1645196960000|2022-02-18 15:09:20|767718.1|765718.1|767812.8|765812.8|767860.5|765860.5|767670.1|765670.1|33
1645196970000|2022-02-18 15:09:30|767809|765809|767620|765620|767830.8|765830.8|767597.1|765597.1|36
1645196980000|2022-02-18 15:09:40|767623.1|765623.1|767591.7|765591.7|767627.2|765627.2|767544.3|765544.3|35
1645196990000|2022-02-18 15:09:50|767587|765587|767389.8|765389.8|767610|765961.8|766961.8|765384.6|34
1645197000000|2022-02-18 15:10:00|766910.7|765910.7|767356.2|765356.2|767414.8|765910.7|766910.7|765330.6|39
1645197010000|2022-02-18 15:10:10|767368.4|765368.4|767231.8|765231.8|767401.2|765401.2|767230.6|765230.6|27
1645197020000|2022-02-18 15:10:20|767230.2|765230.2|766500.2|765500.2|767248.8|765706|766454.1|765054.4|33
1645197030000|2022-02-18 15:10:30|766495.5|765495.5|766456.9|765456.9|767030.9|765529.7|766411.8|764934.6|38
1645197040000|2022-02-18 15:10:40|766484.4|765484.4|767051.7|765051.7|767062.8|765575.7|766465.7|765008.7|39
1645197050000|2022-02-18 15:10:50|767062.5|765062.5|766465.7|765465.7|767068.5|765548.9|766465.7|764948.2|39
1645197060000|2022-02-18 15:11:00|766950.2|764950.2|766691.8|764691.8|766973.1|765488.1|766162.2|764691.8|36
1645197070000|2022-02-18 15:11:10|766679.9|764679.9|766677.6|764677.6|766789.3|765287.2|766174|764674|39
1645197080000|2022-02-18 15:11:20|766677.1|764677.1|766443.5|765443.5|766944.8|765466.8|766176.1|764677.1|37
1645197090000|2022-02-18 15:11:30|766473.3|765473.3|766999.9|764999.9|766999.9|765514.3|766456.6|764961|31
1645197100000|2022-02-18 15:11:40|766980.2|764980.2|766480.2|765480.2|766996.1|765519.3|766434.5|764931.6|36
1645197110000|2022-02-18 15:11:50|766969.1|764969.1|766543.9|765543.9|767069.8|765543.9|766460.4|764948.7|31
1645197120000|2022-02-18 15:12:00|766539.9|765539.9|767026.2|765026.2|767038.6|765545.6|766522.4|765020.9|33
1645197130000|2022-02-18 15:12:10|766984.9|764984.9|767145.4|765145.4|767145.4|765601.8|766499.5|764984.9|31
1645197140000|2022-02-18 15:12:20|767192.2|765192.2|767453.8|765453.8|767477.3|766005.3|766932.2|765129.3|40
1645197150000|2022-02-18 15:12:30|767449.5|765449.5|767601|765601|767615.9|766069.7|766889|765392.4|35
1645197160000|2022-02-18 15:12:40|767609.2|765609.2|767444.3|766444.3|767922.3|766455.6|767156.8|765593.1|39
1645197170000|2022-02-18 15:12:50|767422.2|766422.2|767538.9|766538.9|768110.2|766634.8|767385.6|765880.9|38
1645197180000|2022-02-18 15:13:00|768067.6|766067.6|768266.8|766266.8|768291.7|766747.3|767661.1|766067.6|40
1645197190000|2022-02-18 15:13:10|768304.3|766304.3|768044.2|766044.2|768323.2|766751|767751|765984.5|38
1645197200000|2022-02-18 15:13:20|768022.9|766022.9|767913.1|765913.1|768082.3|766554.8|767400.9|765913.1|32
1645197210000|2022-02-18 15:13:30|767909.8|765909.8|767937.8|765937.8|767975|765975|767909.8|765909.8|33
1645197220000|2022-02-18 15:13:40|767897|765897|767907.8|765907.8|767948.4|766404.2|767386.7|765878.1|34
1645197230000|2022-02-18 15:13:50|767821.1|765821.1|767952.6|765952.6|767966.2|766368.7|767368.7|765820.4|32
1645197240000|2022-02-18 15:14:00|767962.8|765962.8|768161.7|766161.7|768171.7|766737.5|767403.6|765926.1|35
1645197250000|2022-02-18 15:14:10|768184.2|766184.2|767566.9|766566.9|768191.6|766702|767540|766025.6|37
1645197260000|2022-02-18 15:14:20|767563.6|766563.6|767859.2|765859.2|768073.3|766569.3|767297.9|765775.8|37
1645197270000|2022-02-18 15:14:30|767881.9|765881.9|767361.6|766361.6|767888.8|766363.8|767280.3|765804.4|37
1645197280000|2022-02-18 15:14:40|767345|766345|767327.1|766327.1|767832.7|766352.5|767295.2|765790.2|34
1645197290000|2022-02-18 15:14:50|767373|766373|767867.1|765867.1|767867.1|766373|767313.1|765813.6|37
1645197300000|2022-02-18 15:15:00|767368.7|766368.7|767260.8|766260.8|767895.1|766406.1|767231.3|765780.6|38
1645197310000|2022-02-18 15:15:10|767279.5|766279.5|767022|766022|767640.4|766279.5|766964.9|765444.9|40
1645197320000|2022-02-18 15:15:20|767554.6|765554.6|766980.7|765980.7|767554.6|766025.6|766973.5|765484.7|37
1645197330000|2022-02-18 15:15:30|767509.9|765509.9|767618.1|765618.1|767646.4|766130.4|766962.2|765509.9|37
1645197340000|2022-02-18 15:15:40|767611.6|765611.6|767780.2|765780.2|767780.2|766166.7|767153.9|765605.9|34
1645197350000|2022-02-18 15:15:50|767767.7|765767.7|767987.8|765987.8|767992.4|766438.4|767438.4|765767.7|38
1645197360000|2022-02-18 15:16:00|767480.7|766480.7|767508.3|766508.3|768094.4|766583.7|767462.5|765946.3|40
1645197370000|2022-02-18 15:16:10|767512.9|766512.9|768050.6|766050.6|768070.6|766596.1|767512.9|765984.3|37
1645197380000|2022-02-18 15:16:20|768050.7|766050.7|767675|766675|768103.6|766699.8|767559.1|766033.5|34
1645197390000|2022-02-18 15:16:30|767680.3|766680.3|767680.9|766680.9|768297.9|766809.5|767680.3|766174.9|35
1645197400000|2022-02-18 15:16:40|768171.2|766171.2|768102.4|766102.4|768210.9|766694.8|767617.4|766102.4|40
1645197410000|2022-02-18 15:16:50|768087.8|766087.8|767554.4|766554.4|768128.1|766671.2|767527.2|766061.2|35
1645197420000|2022-02-18 15:17:00|767538.3|766538.3|767515.9|766515.9|767549.3|766549.3|767477.9|766477.9|31
1645197430000|2022-02-18 15:17:10|767517.4|766517.4|767376.2|766376.2|767903.4|766524.2|767358.2|765871.7|34
1645197440000|2022-02-18 15:17:20|767375.1|766375.1|767323.6|766323.6|767825.9|766380.6|767265.6|765744.9|37
1645197450000|2022-02-18 15:17:30|767315.1|766315.1|767405.4|766405.4|767427.3|766427.3|767315.1|766315.1|35
1645197460000|2022-02-18 15:17:40|767413.1|766413.1|767367.7|766367.7|767871.4|766414.9|767348.4|765857.9|37
1645197470000|2022-02-18 15:17:50|767365.3|766365.3|767269.8|766269.8|767827|766365.3|767251.1|765827|36
1645197480000|2022-02-18 15:18:00|767265.4|766265.4|767293.5|766293.5|767313.2|766313.2|767254.2|766254.2|33
1645197490000|2022-02-18 15:18:10|767298.6|766298.6|767362.2|766362.2|767757.2|766367.4|767233.3|765757.2|38
1645197500000|2022-02-18 15:18:20|767355.2|766355.2|767433.4|766433.4|767912.1|766486.9|767355.2|765912.1|32
1645197510000|2022-02-18 15:18:30|767417.5|766417.5|767204.8|766204.8|767859.4|766417.5|767204.8|765734.9|36
1645197520000|2022-02-18 15:18:40|767198|766198|767823|765823|767845.5|766359.9|767198|765780.5|38
1645197530000|2022-02-18 15:18:50|767819.5|765819.5|767294|766294|767819.5|766323.5|767289.7|765808.5|32
1645197540000|2022-02-18 15:19:00|767287.1|766287.1|767456.6|766456.6|767874.4|766456.6|767285.3|765860.1|33
1645197550000|2022-02-18 15:19:10|767447.1|766447.1|767442.7|766442.7|767462.7|766462.7|767404.1|766404.1|30
1645197560000|2022-02-18 15:19:20|767461|766461|767580.1|766580.1|768140.3|766591.9|767460|766034.3|29
1645197570000|2022-02-18 15:19:30|767581.3|766581.3|767457.7|766457.7|768042.3|766591.1|767451.8|766042.3|31
1645197580000|2022-02-18 15:19:40|767467.2|766467.2|767484.6|766484.6|767513.8|766513.8|767462.5|766462.5|30
1645197590000|2022-02-18 15:19:50|767484|766484|767669.9|765669.9|767869.1|766503.1|767148.8|765669.9|34
1645197600000|2022-02-18 15:20:00|767673.2|765673.2|767450.4|765450.4|767673.2|766136.9|766971.5|765447.3|37
1645197610000|2022-02-18 15:20:10|767437.3|765437.3|766969.3|765969.3|767457|765969.3|766929.5|765424.9|32
1645197620000|2022-02-18 15:20:20|767468.1|765468.1|766954.9|765954.9|767468.1|765969.2|766920.2|765440.1|35
1645197630000|2022-02-18 15:20:30|766969|765969|767061.6|766061.6|767525.8|766075.4|766894.9|765462.9|36
1645197640000|2022-02-18 15:20:40|767066.1|766066.1|767029.6|766029.6|767689|766176.8|767029.6|765528.6|39
1645197650000|2022-02-18 15:20:50|767508.8|765508.8|767433.1|765433.1|767508.8|766001.7|766910|765421.7|39
1645197660000|2022-02-18 15:21:00|767437.9|765437.9|767458|765458|767475.7|765970.5|766966.6|765412.4|38
1645197670000|2022-02-18 15:21:10|767499.2|765499.2|766646.1|765646.1|767565.1|765897.4|766632|765180.3|35
1645197680000|2022-02-18 15:21:20|766619.6|765619.6|766707.9|765707.9|766723.8|765723.8|766603|765603|35
1645197690000|2022-02-18 15:21:30|766708.1|765708.1|767158.2|765158.2|767216.7|765762.7|766626.3|765140.8|37
1645197700000|2022-02-18 15:21:40|767155.8|765155.8|767106.2|765106.2|767155.9|765703|766613|765104.1|35
1645197710000|2022-02-18 15:21:50|766612.2|765612.2|767118.7|765118.7|767118.7|765612.2|766612.2|765080.5|31
1645197720000|2022-02-18 15:22:00|767115.5|765115.5|766565.3|765565.3|767183.7|765752.2|766554|765033.4|38
1645197730000|2022-02-18 15:22:10|766550.1|765550.1|766572.4|765572.4|767039|765595.9|766460|764932.3|37
1645197740000|2022-02-18 15:22:20|766567.6|765567.6|767405.4|765405.4|767405.4|765769.2|766529.1|765079.6|35
1645197750000|2022-02-18 15:22:30|767418.5|765418.5|767185.3|765185.3|767418.5|765915.8|766769.8|765185.3|31
1645197760000|2022-02-18 15:22:40|766676.6|765676.6|766699.4|765699.4|767177.1|765728.6|766676.6|765177.1|29
1645197770000|2022-02-18 15:22:50|766696.2|765696.2|767149.7|765149.7|767213.9|765727.3|766696.2|765149.7|29
1645197780000|2022-02-18 15:23:00|767116.1|765116.1|766488.8|765488.8|767116.1|765623|766435|765074.1|34
1645197790000|2022-02-18 15:23:10|766492.7|765492.7|766987.5|764987.5|767003.4|765511.9|766479.3|764974.6|32
1645197800000|2022-02-18 15:23:20|766471.2|765471.2|766417.1|765417.1|766917.7|765472.7|766385|764917.7|37
1645197810000|2022-02-18 15:23:30|766418.8|765418.8|766495.9|765495.9|766501.3|765501.3|766418.1|765418.1|37
1645197820000|2022-02-18 15:23:40|766471.3|765471.3|766447.3|765447.3|766964|765512.9|766431.2|764941.4|37
1645197830000|2022-02-18 15:23:50|766986.2|764986.2|767096.4|765096.4|767110.7|765619.1|766452.8|764986.2|38
1645197840000|2022-02-18 15:24:00|767094.4|765094.4|767315.3|765315.3|767315.3|765813.5|766639.5|765094.4|35
1645197850000|2022-02-18 15:24:10|767322.4|765322.4|767388.1|765388.1|767422.1|765894|766823.9|765320.1|37
1645197860000|2022-02-18 15:24:20|766861.1|765861.1|767234.8|765234.8|767359.6|765886.6|766778.3|765234.8|39
1645197870000|2022-02-18 15:24:30|767242.9|765242.9|767218.1|765218.1|767328.8|765817.7|766718.8|765180.2|35
1645197880000|2022-02-18 15:24:40|767198.5|765198.5|767034.3|765034.3|767214|765710.1|766577.6|765034.3|37
1645197890000|2022-02-18 15:24:50|767026.1|765026.1|766940.2|764940.2|767026.1|765531.3|766390.7|764886.9|35
1645197900000|2022-02-18 15:25:00|766944|764944|767243.2|765243.2|767287.4|765287.4|766935.3|764935.3|34
1645197910000|2022-02-18 15:25:10|767241|765241|767264.2|765264.2|767310.8|765813.1|766746.2|765241|35
1645197920000|2022-02-18 15:25:20|767258|765258|767222.3|765222.3|767288.7|765787.4|766709.6|765149.4|38
1645197930000|2022-02-18 15:25:30|767219.6|765219.6|766743.3|765743.3|767277.6|765759.7|766743.3|765217.5|23
1645197940000|2022-02-18 15:25:40|767247.8|765247.8|767288.5|765288.5|767288.5|765288.5|767247.8|765247.8|35
1645197950000|2022-02-18 15:25:50|767287.7|765287.7|767310.5|765310.5|767315.5|765818.1|766783.1|765274.9|28
1645197960000|2022-02-18 15:26:00|766813.9|765813.9|767533.2|765533.2|767545.3|766018.9|766798.4|765393.4|32
1645197970000|2022-02-18 15:26:10|767536.3|765536.3|767125|766125|767587.1|766136.4|767051.2|765529.7|33
1645197980000|2022-02-18 15:26:20|767126.4|766126.4|767450.9|765450.9|767547.1|766129.5|767105.3|765441.7|32
1645197990000|2022-02-18 15:26:30|767427.4|765427.4|767407.6|765407.6|767699.1|766222.5|767090.2|765350.1|32
1645198000000|2022-02-18 15:26:40|767394.8|765394.8|767563.9|765563.9|767579.7|765579.7|767394.8|765394.8|40
1645198010000|2022-02-18 15:26:50|767558.1|765558.1|767466.6|765466.6|767582.4|765960.4|766960.4|765427.5|31
1645198020000|2022-02-18 15:27:00|767441.4|765441.4|767438.7|765438.7|767465.7|765919.2|766919.2|765383.7|34
1645198030000|2022-02-18 15:27:10|767456.8|765456.8|767453.5|765453.5|767456.8|765456.8|767427.2|765427.2|31
1645198040000|2022-02-18 15:27:20|767455.3|765455.3|767499.9|765499.9|767551.7|765551.7|767455.3|765455.3|28
1645198050000|2022-02-18 15:27:30|767499.6|765499.6|767512.8|765512.8|767577.2|766042.9|767002.5|765499.6|32
1645198060000|2022-02-18 15:27:40|767515.1|765515.1|767501.8|765501.8|767560.6|765560.6|767501.3|765501.3|25
1645198070000|2022-02-18 15:27:50|767510.7|765510.7|767585|765585|767637.4|766117.1|767117.1|765504.3|36
1645198080000|2022-02-18 15:28:00|767559.4|765559.4|767705.3|765705.3|767736.6|765736.6|767547.1|765547.1|29
1645198090000|2022-02-18 15:28:10|767716.4|765716.4|767850|765850|767852.1|765852.1|767683.2|765683.2|36
1645198100000|2022-02-18 15:28:20|767861|765861|767844.3|765844.3|767861|765861|767809.5|765809.5|34
1645198110000|2022-02-18 15:28:30|767834.3|765834.3|767902.3|765902.3|767925|765925|767834.3|765834.3|35
1645198120000|2022-02-18 15:28:40|767899.9|765899.9|767755.7|765755.7|767899.9|766288.8|767288.8|765740.5|34
1645198130000|2022-02-18 15:28:50|767768.8|765768.8|767793|765793|767818.3|765818.3|767757|765757|29
1645198140000|2022-02-18 15:29:00|767790.5|765790.5|767542.4|766542.4|768020.3|766546.9|767476.6|765790.5|34
1645198150000|2022-02-18 15:29:10|768028.7|766028.7|768078.5|766078.5|768124.8|766607.6|767524.9|766028.7|33
1645198160000|2022-02-18 15:29:20|768080.1|766080.1|768131.7|766131.7|768233.7|766748.5|767559.5|766080.1|34
1645198170000|2022-02-18 15:29:30|768118.8|766118.8|767852.7|765852.7|768120.8|766120.8|767852.7|765852.7|38
1645198180000|2022-02-18 15:29:40|767817.1|765817.1|767827.1|765827.1|767842.8|766242.8|767242.8|765724.2|36
1645198190000|2022-02-18 15:29:50|767800.6|765800.6|767794.9|765794.9|767818.8|765818.8|767751.1|765751.1|35
1645198200000|2022-02-18 15:30:00|767798.8|765798.8|768378.7|766378.7|768378.7|766614.1|767614.1|765798.8|40
1645198210000|2022-02-18 15:30:10|768391.3|766391.3|768698.8|766698.8|768867.8|767329.7|768310.2|766391.3|38
1645198220000|2022-02-18 15:30:20|768222.8|767222.8|768033.7|767033.7|768783.9|767270.7|768033.7|766444.9|40
1645198230000|2022-02-18 15:30:30|768014.4|767014.4|768261.5|766261.5|768500.3|767014.4|767963.9|766258.1|38
1645198240000|2022-02-18 15:30:40|768276.5|766276.5|768384.1|766384.1|768472.2|766472.2|768254.1|766254.1|38
1645198250000|2022-02-18 15:30:50|768395.8|766395.8|768355.6|766355.6|768396|766396|768201.7|766201.7|37
1645198260000|2022-02-18 15:31:00|768344.1|766344.1|768485|766485|768506.9|767000.3|768000.3|766333|39
1645198270000|2022-02-18 15:31:10|768490.1|766490.1|768215.3|766215.3|768640|766640|768215.3|766215.3|35
1645198280000|2022-02-18 15:31:20|768207.7|766207.7|768108.7|766108.7|768304.9|766304.9|768105|766105|36
1645198290000|2022-02-18 15:31:30|768093.2|766093.2|768276.7|766276.7|768283.3|766283.3|768093.2|766093.2|38
1645198300000|2022-02-18 15:31:40|768289.8|766289.8|768208.6|766208.6|768316.7|766316.7|768191.5|766191.5|39
1645198310000|2022-02-18 15:31:50|768201.4|766201.4|768282.9|766282.9|768323.4|766825.3|767825.3|766195|32
1645198320000|2022-02-18 15:32:00|768293.5|766293.5|768235.1|766235.1|768322.3|766764.1|767674.4|766187.8|38
1645198330000|2022-02-18 15:32:10|768341.4|766341.4|768392.4|766392.4|768415.3|766415.3|768341.4|766341.4|29
1645198340000|2022-02-18 15:32:20|768375|766375|768168.4|766168.4|768375|766375|768151.2|766151.2|38
1645198350000|2022-02-18 15:32:30|768162.5|766162.5|768124.1|766124.1|768174.3|766174.3|768109.3|766109.3|36
1645198360000|2022-02-18 15:32:40|768123.9|766123.9|767638.9|766638.9|768152.8|766676.5|767634.7|766097.1|29
1645198370000|2022-02-18 15:32:50|767641.5|766641.5|768236.2|766236.2|768252.3|766641.5|767641.5|766189.8|34
1645198380000|2022-02-18 15:33:00|768243.4|766243.4|768221.8|766221.8|768244.8|766244.8|768194|766194|36
1645198390000|2022-02-18 15:33:10|768233.6|766233.6|768259.9|766259.9|768268|766765.3|767751.1|766215.8|37
1645198400000|2022-02-18 15:33:20|768255.1|766255.1|767617|766617|768515.3|766898.1|767588.3|766090.6|38
1645198410000|2022-02-18 15:33:30|767614.6|766614.6|768086.5|766086.5|768101|766614.6|767530.7|766066.6|38
1645198420000|2022-02-18 15:33:40|767575.6|766575.6|768047.4|766047.4|768094.7|766597.6|767545.6|766029.7|34
1645198430000|2022-02-18 15:33:50|768056|766056|767567.2|766567.2|768070.5|766590.8|767527.9|766024.1|33
1645198440000|2022-02-18 15:34:00|768012|766012|767921.7|765921.7|768103.9|766494.5|767415.5|765898|37
1645198450000|2022-02-18 15:34:10|767888.1|765888.1|767876.6|765876.6|767923.5|765923.5|767867.3|765867.3|32
1645198460000|2022-02-18 15:34:20|767853.4|765853.4|767843.4|765843.4|767874.9|765874.9|767821.7|765821.7|38
1645198470000|2022-02-18 15:34:30|767842.9|765842.9|767821.2|765821.2|767906.2|765906.2|767789.6|765789.6|38
1645198480000|2022-02-18 15:34:40|767816.1|765816.1|767820.6|765820.6|767859.7|765859.7|767816.1|765816.1|33
1645198490000|2022-02-18 15:34:50|767820.3|765820.3|767919.5|765919.5|767919.5|766232.4|767232.4|765775.7|33
1645198500000|2022-02-18 15:35:00|767917.4|765917.4|767541|766541|768081.2|766541|767527|765917.4|34
1645198510000|2022-02-18 15:35:10|768063.5|766063.5|768099.8|766099.8|768113.5|766113.5|767988.1|765988.1|35
1645198520000|2022-02-18 15:35:20|768046.9|766046.9|768133.4|766133.4|768133.4|766133.4|768035.6|766035.6|32
1645198530000|2022-02-18 15:35:30|768041.4|766041.4|768143.5|766143.5|768162.9|766162.9|768017.6|766017.6|33
1645198540000|2022-02-18 15:35:40|768127.8|766127.8|768149.3|766149.3|768155|766155|768096.7|766096.7|39
1645198550000|2022-02-18 15:35:50|767646.8|766646.8|768198.5|766198.5|768198.5|766646.8|767646.8|766131.9|33
1645198560000|2022-02-18 15:36:00|768195.4|766195.4|768251.2|766251.2|768253.3|766737.9|767704.7|766191.3|33
1645198570000|2022-02-18 15:36:10|768277.4|766277.4|768216|766216|768287|766759.6|767758.4|766216|33
1645198580000|2022-02-18 15:36:20|768245.5|766245.5|768291.3|766291.3|768354.7|766897.6|767735.6|766229.4|32
1645198590000|2022-02-18 15:36:30|768298.9|766298.9|768308|766308|768339.5|766813.5|767813.5|766292.7|32
1645198600000|2022-02-18 15:36:40|768304.6|766304.6|768349.7|766349.7|768365.9|766860.2|767819.4|766300.3|30
1645198610000|2022-02-18 15:36:50|768350.9|766350.9|768368.5|766368.5|768382.9|766865.5|767826.5|766350.4|33
1645198620000|2022-02-18 15:37:00|767808.5|766808.5|768215.4|766215.4|768318.3|766833.4|767722.3|766203.1|39
1645198630000|2022-02-18 15:37:10|768225.8|766225.8|768083|766083|768225.8|766647.8|767593.7|766074.3|36
1645198640000|2022-02-18 15:37:20|768093.9|766093.9|768010.1|766010.1|768107.3|766538.9|767493.8|765993.3|31
1645198650000|2022-02-18 15:37:30|768001.1|766001.1|768071.2|766071.2|768082.2|766082.2|767999.3|765999.3|35
1645198660000|2022-02-18 15:37:40|768077.9|766077.9|768079|766079|768177.7|766654.1|767574.1|766067.5|40
1645198670000|2022-02-18 15:37:50|768091.2|766091.2|768464.3|766464.3|768478.4|766478.4|768066.5|766066.5|34
1645198680000|2022-02-18 15:38:00|768450.6|766450.6|768320.5|766320.5|768468.7|766468.7|768298.2|766298.2|38
1645198690000|2022-02-18 15:38:10|768313.4|766313.4|768074.9|766074.9|768313.4|766313.4|768074.9|766074.9|35
1645198700000|2022-02-18 15:38:20|768082.9|766082.9|768094.6|766094.6|768105.9|766105.9|768041.7|766041.7|34
1645198710000|2022-02-18 15:38:30|768085|766085|768231.2|766231.2|768252.6|766701.4|767701.4|766083|35
1645198720000|2022-02-18 15:38:40|768232|766232|768421.7|766421.7|768483.8|766947.5|767947.5|766232|36
1645198730000|2022-02-18 15:38:50|768429.8|766429.8|768311.8|766311.8|768461.9|766869.3|767800|766294.6|38
1645198740000|2022-02-18 15:39:00|767793.5|766793.5|768206.1|766206.1|768310.5|766793.5|767793.5|766198|37
1645198750000|2022-02-18 15:39:10|768207.5|766207.5|768165.4|766165.4|768209|766209|768162.1|766162.1|26
1645198760000|2022-02-18 15:39:20|768166|766166|768063.3|766063.3|768186.3|766647.9|767647.9|766063.3|35
1645198770000|2022-02-18 15:39:30|768067.5|766067.5|768094|766094|768102.2|766515.8|767515.6|766011.8|32
1645198780000|2022-02-18 15:39:40|768092.7|766092.7|767985|765985|768094|766486.9|767471.7|765974.4|33
1645198790000|2022-02-18 15:39:50|767985.7|765985.7|768121.2|766121.2|768153.5|766639|767622.1|765985.7|36
1645198800000|2022-02-18 15:40:00|768113.9|766113.9|768190.7|766190.7|768194|766665.1|767622.4|766113.4|30
1645198810000|2022-02-18 15:40:10|768195.2|766195.2|768221.8|766221.8|768235.7|766694.6|767694.6|766160|32
1645198820000|2022-02-18 15:40:20|768221.4|766221.4|767671.7|766671.7|768221.4|766671.7|767657.3|766130.7|21
1645198830000|2022-02-18 15:40:30|767667.9|766667.9|768476.2|766476.2|768476.2|766743.4|767667.9|766165.9|36
1645198840000|2022-02-18 15:40:40|768467.3|766467.3|768546.2|766546.2|768550.8|766550.8|768465.4|766465.4|35
1645198850000|2022-02-18 15:40:50|768542.1|766542.1|768063.4|767063.4|768576.5|767066.4|768054.9|766513.4|34
1645198860000|2022-02-18 15:41:00|768060.1|767060.1|768573.3|766573.3|768599.8|767062.7|768027.4|766530.9|33
1645198870000|2022-02-18 15:41:10|768576.2|766576.2|768593.5|766593.5|768599.1|767052.1|768017.6|766499.8|35
1645198880000|2022-02-18 15:41:20|768597.9|766597.9|768811.6|766811.6|768864.3|767387.3|768273.8|766597.9|37
1645198890000|2022-02-18 15:41:30|768785.9|766785.9|768794.4|766794.4|768843.2|767285.7|768285.7|766762.7|35
1645198900000|2022-02-18 15:41:40|768775.7|766775.7|768820.3|766820.3|768881.2|767381.7|768371.2|766750.3|36
1645198910000|2022-02-18 15:41:50|768791.8|766791.8|768783.8|766783.8|768791.8|766791.8|768770|766770|29
1645198920000|2022-02-18 15:42:00|768783.7|766783.7|768698.6|766698.6|768783.7|767253.1|768253.1|766679.4|31
1645198930000|2022-02-18 15:42:10|768693.4|766693.4|768137.9|767137.9|768705.2|767192.4|768125.2|766635.9|35
1645198940000|2022-02-18 15:42:20|768618.7|766618.7|768046.4|767046.4|768636.6|767098.6|768024.6|766529.7|36
1645198950000|2022-02-18 15:42:30|768050.5|767050.5|768631|766631|768631|767055.1|768032.3|766546.9|38
1645198960000|2022-02-18 15:42:40|768014|767014|768346.2|766346.2|768509.6|767014|767896.5|766346.2|37
1645198970000|2022-02-18 15:42:50|768331.6|766331.6|768341.3|766341.3|768346.3|766870.7|767749.2|766226.9|40
1645198980000|2022-02-18 15:43:00|767827.2|766827.2|768435|766435|768496.3|766995.8|767827.2|766314.7|32
1645198990000|2022-02-18 15:43:10|768474.4|766474.4|768074.6|767074.6|768598.7|767095.4|767972.4|766448.2|37
1645199000000|2022-02-18 15:43:20|768076.6|767076.6|768644.5|766644.5|768677.8|767168.2|768066.4|766608.9|33
1645199010000|2022-02-18 15:43:30|768651.8|766651.8|768663|766663|768672.4|766672.4|768634.6|766634.6|34
1645199020000|2022-02-18 15:43:40|768664.2|766664.2|768613.5|766613.5|768694.1|766694.1|768613.5|766613.5|29
1645199030000|2022-02-18 15:43:50|768610.6|766610.6|768115.5|767115.5|768623.2|767127.6|768115.5|766574.6|33
1645199040000|2022-02-18 15:44:00|768616.2|766616.2|768613.1|766613.1|768636.6|766636.6|768587.2|766587.2|34
1645199050000|2022-02-18 15:44:10|768607.9|766607.9|768587.9|766587.9|768609.7|766609.7|768587.4|766587.4|24
1645199060000|2022-02-18 15:44:20|768592.2|766592.2|768420|766420|768593.8|767109.8|767998.9|766389.3|38
1645199070000|2022-02-18 15:44:30|768415.1|766415.1|768461.9|766461.9|768491.1|766491.1|768415.1|766415.1|34
1645199080000|2022-02-18 15:44:40|768492.1|766492.1|768516.3|766516.3|768532.8|767018.8|768008.6|766453.3|39
1645199090000|2022-02-18 15:44:50|768530.6|766530.6|768313.4|766313.4|768702.5|767033|768032.7|766281.1|38
1645199100000|2022-02-18 15:45:00|768277|766277|768597|766597|768619.7|766619.7|768236.7|766236.7|40
1645199110000|2022-02-18 15:45:10|768611.9|766611.9|768662|766662|768668.5|766668.5|768547.3|766547.3|39
1645199120000|2022-02-18 15:45:20|768635.6|766635.6|768831.9|766831.9|768853|767292|768278.4|766632.2|33
1645199130000|2022-02-18 15:45:30|768882.6|766882.6|768414.4|767414.4|768913.6|767424.5|768414.4|766881|34
1645199140000|2022-02-18 15:45:40|768404.9|767404.9|768914.5|766914.5|768914.5|767410.8|768391.1|766881.6|26
1645199150000|2022-02-18 15:45:50|768889.7|766889.7|768407.1|767407.1|768940.4|767441.7|768407.1|766873|35
1645199160000|2022-02-18 15:46:00|768389.5|767389.5|768832.3|766832.3|768871.1|767389.5|768370.6|766776.2|34
1645199170000|2022-02-18 15:46:10|768828.3|766828.3|768309.6|767309.6|768843|767353.2|768284|766814.6|29
1645199180000|2022-02-18 15:46:20|768310.3|767310.3|768318.2|767318.2|768358.4|767358.4|768260.3|767260.3|22
1645199190000|2022-02-18 15:46:30|768281.1|767281.1|768257.4|767257.4|768794.7|767304.1|768237.6|766735.1|22
1645199200000|2022-02-18 15:46:40|768263.6|767263.6|768204.8|767204.8|768784.4|767295.5|768155|766767.9|34
1645199210000|2022-02-18 15:46:50|768203.1|767203.1|768590.4|766590.4|768679.8|767234.6|768101.7|766590.4|34
1645199220000|2022-02-18 15:47:00|768603.6|766603.6|768630.3|766630.3|768668.7|767105.6|768105.4|766587.5|33
1645199230000|2022-02-18 15:47:10|768631.8|766631.8|768667.6|766667.6|768685.3|766685.3|768631.8|766631.8|21
1645199240000|2022-02-18 15:47:20|768657.7|766657.7|768370.6|767370.6|768885.5|767384|768358|766657.7|26
1645199250000|2022-02-18 15:47:30|768382.5|767382.5|768885.7|766885.7|768885.7|767383.7|768351.8|766857.3|25
1645199260000|2022-02-18 15:47:40|768869.8|766869.8|768919.1|766919.1|768919.1|767406.2|768406.2|766858.2|17
1645199270000|2022-02-18 15:47:50|768916.9|766916.9|768906.8|766906.8|768916.9|766916.9|768894.4|766894.4|24
1645199280000|2022-02-18 15:48:00|768906.2|766906.2|768895.4|766895.4|768906.2|767389.4|768389.4|766883.9|31
1645199290000|2022-02-18 15:48:10|768889.6|766889.6|768508.8|767508.8|768977.4|767512.8|768438.8|766889.6|22
1645199300000|2022-02-18 15:48:20|768504.6|767504.6|768906.9|767906.9|769378|767949.5|768490.7|767008.2|35
1645199310000|2022-02-18 15:48:30|768933.5|767933.5|769171.8|768171.8|769603.6|768226|768909.5|767361.2|37
1645199320000|2022-02-18 15:48:40|769170.2|768170.2|769415|767415|769654.4|768215.8|768909.6|767372.6|38
1645199330000|2022-02-18 15:48:50|769419.1|767419.1|769029.7|768029.7|769575.2|768070.6|768998.5|767364.2|31
1645199340000|2022-02-18 15:49:00|769502.8|767502.8|769083.8|768083.8|769606.3|768103.3|769018.7|767502.8|31
1645199350000|2022-02-18 15:49:10|769071.8|768071.8|769042.7|768042.7|769627.4|768152.3|769039.3|767521.1|36
1645199360000|2022-02-18 15:49:20|769028.1|768028.1|769390.1|767390.1|769502.1|768028.1|768948.5|767356.2|37
1645199370000|2022-02-18 15:49:30|769359.8|767359.8|769078.6|767078.6|769364.7|767782.1|768599.8|766987.6|39
1645199380000|2022-02-18 15:49:40|769063.5|767063.5|769256.2|767256.2|769286|767286|769046.8|767046.8|40
1645199390000|2022-02-18 15:49:50|769253.7|767253.7|769308.4|767308.4|769322.7|767322.7|769224|767224|35
1645199400000|2022-02-18 15:50:00|769312.7|767312.7|769277.4|767277.4|769348.5|767348.5|769276.5|767276.5|34
1645199410000|2022-02-18 15:50:10|769271|767271|769237.9|767237.9|769356.1|767727.7|768704.8|767075.8|37
1645199420000|2022-02-18 15:50:20|769239.2|767239.2|768786.8|767786.8|769322.7|767789.3|768746.4|767158.1|39
1645199430000|2022-02-18 15:50:30|769299.4|767299.4|769369.4|767369.4|769384.5|767859.1|768762.7|767264|38
1645199440000|2022-02-18 15:50:40|768880.1|767880.1|769420.6|767420.6|769426.9|767886.3|768795.3|767316.7|36
1645199450000|2022-02-18 15:50:50|769424|767424|769264.3|767264.3|769434.2|767891.5|768730.6|767248.9|35
1645199460000|2022-02-18 15:51:00|769272|767272|768758.4|767758.4|769312.1|767769|768758.4|767260.9|35
1645199470000|2022-02-18 15:51:10|769275.2|767275.2|768731.5|767731.5|769276.1|767731.5|768731.5|767219.5|31
1645199480000|2022-02-18 15:51:20|768711.1|767711.1|769222.9|767222.9|769254.5|767740.4|768711.1|767208.5|27
1645199490000|2022-02-18 15:51:30|769216.6|767216.6|769257.7|767257.7|769257.7|767730.8|768729.5|767215.8|24
1645199500000|2022-02-18 15:51:40|769241.7|767241.7|769235.2|767235.2|769262|767739.8|768732.3|767224.2|24
1645199510000|2022-02-18 15:51:50|769242.2|767242.2|768643.3|767643.3|769242.2|767731.7|768593.2|767095.3|35
1645199520000|2022-02-18 15:52:00|768641.7|767641.7|769186.5|767186.5|769247.3|767732.8|768641.7|767146.4|38
1645199530000|2022-02-18 15:52:10|769184.7|767184.7|769146.6|767146.6|769184.7|767683.3|768660.9|767141.4|34
1645199540000|2022-02-18 15:52:20|769148.6|767148.6|769149.5|767149.5|769155.6|767155.6|769141.2|767141.2|34
1645199550000|2022-02-18 15:52:30|769150.9|767150.9|769142.2|767142.2|769174|767663.3|768655.7|767139.3|35
1645199560000|2022-02-18 15:52:40|769140.3|767140.3|769185.2|767185.2|769246.1|767733.7|768697.7|767140.3|36
1645199570000|2022-02-18 15:52:50|769185.1|767185.1|769177.3|767177.3|769185.1|767632.2|768632.2|767100.3|23
1645199580000|2022-02-18 15:53:00|769175.1|767175.1|769385.4|767385.4|769385.4|767878.9|768669|767162.4|36
1645199590000|2022-02-18 15:53:10|769376.4|767376.4|769438.4|767438.4|769438.4|767438.4|769376.4|767376.4|27
1645199600000|2022-02-18 15:53:20|769414|767414|769467|767467|769491.2|767964|768934.8|767395.5|30
1645199610000|2022-02-18 15:53:30|769441.2|767441.2|768887.9|767887.9|769445|767965.1|768887.9|767434.6|29
1645199620000|2022-02-18 15:53:40|768914.8|767914.8|769435.2|767435.2|769482.2|767931.9|768904.2|767372.2|33
1645199630000|2022-02-18 15:53:50|769422|767422|769566.3|767566.3|769633.8|767948.9|768877.2|767422|32
1645199640000|2022-02-18 15:54:00|769569.3|767569.3|769148.3|768148.3|769644.9|768148.3|769125.7|767503.8|32
1645199650000|2022-02-18 15:54:10|769633|767633|769732.7|767732.7|769765.3|767765.3|769598.1|767598.1|33
1645199660000|2022-02-18 15:54:20|769735.7|767735.7|769854.5|767854.5|769863.5|768348.8|769224.7|767714.2|31
1645199670000|2022-02-18 15:54:30|769845.1|767845.1|769427|768427|769848.6|768443|769320.7|767805.9|30
1645199680000|2022-02-18 15:54:40|769429.7|768429.7|769404.5|768404.5|769434.5|768434.5|769390.2|768390.2|29
1645199690000|2022-02-18 15:54:50|769405.4|768405.4|769653.1|767653.1|769653.1|768411.4|769159.6|767628.3|31
1645199700000|2022-02-18 15:55:00|769638.1|767638.1|769713.9|767713.9|769728.9|768216.3|769154.6|767638.1|33
1645199710000|2022-02-18 15:55:10|769701.2|767701.2|769215.2|768215.2|769730.7|768240.9|769204.5|767701.2|27
1645199720000|2022-02-18 15:55:20|769225.4|768225.4|769219.6|768219.6|769233.5|768233.5|769200.6|768200.6|25
1645199730000|2022-02-18 15:55:30|769217.9|768217.9|769229.2|768229.2|769235.3|768235.3|769217.9|768217.9|18
1645199740000|2022-02-18 15:55:40|769228.3|768228.3|769853.7|767853.7|769853.7|768348.9|769220.9|767853.7|28
1645199750000|2022-02-18 15:55:50|769349.5|768349.5|769369.9|768369.9|769933.8|768435.4|769349.5|767849.8|28
1645199760000|2022-02-18 15:56:00|769392.1|768392.1|769867.3|767867.3|769904.4|768430.7|769318.5|767867.3|33
1645199770000|2022-02-18 15:56:10|769877.6|767877.6|769378.1|768378.1|769891.9|768405.4|769360.8|767858.5|28
1645199780000|2022-02-18 15:56:20|769380.4|768380.4|769380.2|768380.2|769409.1|768409.1|769373.3|768373.3|24
1645199790000|2022-02-18 15:56:30|769378.2|768378.2|769373.4|768373.4|769390.9|768390.9|769363.7|768363.7|27
1645199800000|2022-02-18 15:56:40|769372.4|768372.4|769289.4|768289.4|769374|768374|769286.7|768286.7|29
1645199810000|2022-02-18 15:56:50|769284.4|768284.4|769287.9|768287.9|769308.2|768308.2|769278.6|768278.6|31
1645199820000|2022-02-18 15:57:00|769285.8|768285.8|769232.1|768232.1|769716.2|768286.1|769218.6|767716|28
1645199830000|2022-02-18 15:57:10|769205.9|768205.9|769245.7|768245.7|769746.5|768249.3|769205.9|767739.9|36
1645199840000|2022-02-18 15:57:20|769249.2|768249.2|769668.9|767668.9|769705.8|768249.2|769186.6|767668.9|30
1645199850000|2022-02-18 15:57:30|769680|767680|769719.7|767719.7|769762.3|768173.2|769117.8|767601.2|37
1645199860000|2022-02-18 15:57:40|769233.2|768233.2|769405.1|768405.1|769735.2|768418.4|769195|767700|35
1645199870000|2022-02-18 15:57:50|769408.9|768408.9|769882.3|767882.3|769927|768417.4|769408.9|767849.9|32
1645199880000|2022-02-18 15:58:00|769872.1|767872.1|769878|767878|769885.9|767885.9|769859.5|767859.5|33
1645199890000|2022-02-18 15:58:10|769876.7|767876.7|770025.2|768025.2|770032.5|768522.6|769430.7|767869.6|36
1645199900000|2022-02-18 15:58:20|770040.3|768040.3|769554.9|768554.9|770040.5|768563.4|769513|768021.6|34
1645199910000|2022-02-18 15:58:30|769561.2|768561.2|769872.9|768872.9|770376|768899.2|769561.2|768286.7|37
1645199920000|2022-02-18 15:58:40|769865.4|768865.4|770337|768337|770347.9|768878.4|769826.3|768329.7|34
1645199930000|2022-02-18 15:58:50|770337.7|768337.7|769995.6|768995.6|770338.6|769001.5|769822.8|768337.7|36
1645199940000|2022-02-18 15:59:00|769996.4|768996.4|770002.4|769002.4|770495.7|769027.5|769989.1|768495.7|31
1645199950000|2022-02-18 15:59:10|769998.7|768998.7|770038.2|769038.2|770484.6|769060.8|769970.5|768478.4|34
1645199960000|2022-02-18 15:59:20|770041.1|769041.1|770091.8|769091.8|770093|769093|770041.1|769041.1|29
1645199970000|2022-02-18 15:59:30|770089.6|769089.6|770155.3|769155.3|770658.2|769186.6|770084.6|768649.5|31
1645199980000|2022-02-18 15:59:40|770170.9|769170.9|770145.3|769145.3|770172.3|769172.3|770140.3|769140.3|32
1645199990000|2022-02-18 15:59:50|770143.8|769143.8|770067.7|769067.7|770143.8|769143.8|770054.5|769054.5|32
1645200000000|2022-02-18 16:00:00|770068.7|769068.7|770089.9|769089.9|770140.4|769140.4|770067.2|769067.2|34
1645200010000|2022-02-18 16:00:10|770074.5|769074.5|770059.6|769059.6|770087|769087|770056|769056|29
1645200020000|2022-02-18 16:00:20|770056.5|769056.5|770145.1|769145.1|770159.1|769159.1|770056.3|769056.3|26
1645200030000|2022-02-18 16:00:30|770141.6|769141.6|770134.3|769134.3|770142.7|769142.7|770131.9|769131.9|24
1645200040000|2022-02-18 16:00:40|770134.4|769134.4|770085|769085|770154.5|769154.5|770070.8|769070.8|31
1645200050000|2022-02-18 16:00:50|770085.9|769085.9|770134.5|769134.5|770149.8|769149.8|770069.2|769069.2|36
1645200060000|2022-02-18 16:01:00|770136.4|769136.4|770008.2|769008.2|770142|769142|769999.2|768999.2|39
1645200070000|2022-02-18 16:01:10|770003.8|769003.8|770012.2|769012.2|770017|769017|770003.3|769003.3|29
1645200080000|2022-02-18 16:01:20|770001.7|769001.7|770125.4|769125.4|770125.4|769125.4|769951.8|768951.8|35
1645200090000|2022-02-18 16:01:30|770114|769114|770694.9|769694.9|770943.7|769706.3|770114|768939.4|38
1645200100000|2022-02-18 16:01:40|770634.7|769634.7|771185.7|769185.7|771198.5|769634.7|770613.7|769117.1|37
1645200110000|2022-02-18 16:01:50|771194.2|769194.2|771270.5|769270.5|771287.6|769769.8|770686.5|769154.9|40
1645200120000|2022-02-18 16:02:00|771283.2|769283.2|771009.8|770009.8|771409.8|770014.2|770773.2|769270.2|40
1645200130000|2022-02-18 16:02:10|770999.3|769999.3|771380.8|769380.8|771442.2|770037.5|770960.7|769380.8|39
1645200140000|2022-02-18 16:02:20|771380.5|769380.5|771349|769349|771507.8|769996.5|770966|769349|40
1645200150000|2022-02-18 16:02:30|771333.3|769333.3|771072|769072|771333.3|769543.6|770520.6|769047.8|39
1645200160000|2022-02-18 16:02:40|771079.7|769079.7|771235.6|769235.6|771282|769567.5|770547.3|769016.1|37
1645200170000|2022-02-18 16:02:50|771233.3|769233.3|771152.5|769152.5|771240.4|769240.4|771148.2|769148.2|37
1645200180000|2022-02-18 16:03:00|770708.6|769708.6|770667.7|769667.7|771231.1|769708.6|770648.8|769135.6|35
1645200190000|2022-02-18 16:03:10|770671.8|769671.8|771179.2|769179.2|771215.8|769701.2|770669.9|769150.2|34
1645200200000|2022-02-18 16:03:20|771161.4|769161.4|770860|768860|771176.8|769668.8|770354.1|768853.2|36
1645200210000|2022-02-18 16:03:30|770835.1|768835.1|770867.2|768867.2|770970.3|769371.8|770338.3|768833.4|39
1645200220000|2022-02-18 16:03:40|770405|769405|771487.5|769487.5|771712.3|769712.3|770384.6|768868.2|40
1645200230000|2022-02-18 16:03:50|771511.5|769511.5|771829.6|769829.6|771829.6|769829.6|771291.4|769291.4|40
1645200240000|2022-02-18 16:04:00|771819.5|769819.5|771967.7|769967.7|771997|769997|771577.1|769577.1|40
1645200250000|2022-02-18 16:04:10|772149.5|770149.5|772057.5|770057.5|772415.5|770889.7|771664.8|770056.8|40
1645200260000|2022-02-18 16:04:20|772037.5|770037.5|771629.5|769629.5|772222.7|770222.7|771629.5|769629.5|39
1645200270000|2022-02-18 16:04:30|771628.1|769628.1|771928.2|769928.2|772012.3|770012.3|771596.2|769596.2|39
1645200280000|2022-02-18 16:04:40|771882.7|769882.7|772022.4|770022.4|772118.2|770544.8|771506.1|769770.3|38
1645200290000|2022-02-18 16:04:50|772017.4|770017.4|772446.8|770446.8|772526.9|771023.6|771922.3|769998|40
1645200300000|2022-02-18 16:05:00|772452.9|770452.9|772548.6|770548.6|772554.2|770944.5|771934.3|770266.6|40
1645200310000|2022-02-18 16:05:10|772532.9|770532.9|772652.3|770652.3|772695.6|771166.4|772155.8|770481.5|40
1645200320000|2022-02-18 16:05:20|772603.4|770603.4|772274.3|770274.3|772658.7|771100.2|771823.9|770262|38
1645200330000|2022-02-18 16:05:30|772273.8|770273.8|772528.1|770528.1|772607.9|770847.3|771773.6|770214.5|40
1645200340000|2022-02-18 16:05:40|772512.4|770512.4|772522.2|770522.2|772524|770524|772174.5|770174.5|40
1645200350000|2022-02-18 16:05:50|772503.1|770503.1|772098.9|771098.9|772608.3|771130.9|772076.4|770404.9|40
1645200360000|2022-02-18 16:06:00|772564.9|770564.9|772506.1|770506.1|772564.9|771107.5|771989.3|770497.8|40
1645200370000|2022-02-18 16:06:10|772534.6|770534.6|772531.5|770531.5|772542.4|771045.5|771947.5|770445.8|38
1645200380000|2022-02-18 16:06:20|772550.3|770550.3|772278.7|770278.7|772550.3|771060.9|771736|770134.3|40
1645200390000|2022-02-18 16:06:30|772269.3|770269.3|772431.7|770431.7|772431.7|770431.7|772246.8|770246.8|39
1645200400000|2022-02-18 16:06:40|772489.9|770489.9|772560.3|770560.3|772604.2|770604.2|772489.9|770489.9|40
1645200410000|2022-02-18 16:06:50|772566.9|770566.9|773311.3|771311.3|773311.3|771688.2|772416.9|770566.9|40
1645200420000|2022-02-18 16:07:00|773388.6|771388.6|772963.1|770963.1|773502.1|772028.5|772932.9|770932.9|39
1645200430000|2022-02-18 16:07:10|772964.4|770964.4|772625.6|770625.6|773052.3|771052.3|772625.6|770625.6|40
1645200440000|2022-02-18 16:07:20|772622.7|770622.7|772613.7|770613.7|772633.7|770795.5|771795.5|770270.5|40
1645200450000|2022-02-18 16:07:30|772632.1|770632.1|772678.3|770678.3|772776.7|770776.7|772502.2|770502.2|40
1645200460000|2022-02-18 16:07:40|772634.6|770634.6|772493.7|770493.7|772779.5|770779.5|772482.7|770482.7|40
1645200470000|2022-02-18 16:07:50|772514.8|770514.8|772610.4|770610.4|772844.1|770844.1|772466|770466|40
1645200480000|2022-02-18 16:08:00|772669.4|770669.4|772935.5|770935.5|772959.8|770959.8|772651.6|770651.6|35
1645200490000|2022-02-18 16:08:10|772923.7|770923.7|773127.9|771127.9|773184.1|771500.7|772500.7|770912|39
1645200500000|2022-02-18 16:08:20|773133.1|771133.1|772960.4|771960.4|773515.9|771970.9|772926.9|771118.8|40
1645200510000|2022-02-18 16:08:30|772960.5|771960.5|773442.4|771442.4|773534.7|772038.4|772906.9|771442.4|40
1645200520000|2022-02-18 16:08:40|772983.6|771983.6|773486|771486|773522.5|772058.7|772983.6|771421.8|38
1645200530000|2022-02-18 16:08:50|773503.5|771503.5|773486|771486|773546.2|772060|773002.3|771459.6|36
1645200540000|2022-02-18 16:09:00|773508.4|771508.4|773236.5|771236.5|773508.4|771995.8|772799.8|771236.5|37
1645200550000|2022-02-18 16:09:10|773232.4|771232.4|773450.3|771450.3|773479|771825.1|772825.1|771232.4|40
1645200560000|2022-02-18 16:09:20|773443.7|771443.7|773217|772217|773677.4|772217|773012.7|771405|40
1645200570000|2022-02-18 16:09:30|773212.1|772212.1|773267.3|772267.3|773982.4|772490.2|773188.3|771678.3|38
1645200580000|2022-02-18 16:09:40|773277.9|772277.9|773484.8|771484.8|773644.8|772277.9|772830.7|771244.2|40
1645200590000|2022-02-18 16:09:50|773475.5|771475.5|773446.3|771446.3|773559.4|771971|772875.6|771392.1|39
1645200600000|2022-02-18 16:10:00|773418.6|771418.6|773710.5|771710.5|773772|772274.9|772946.2|771418.6|40
1645200610000|2022-02-18 16:10:10|773142.4|772142.4|773923.2|771923.2|773961.1|772454.5|773142.4|771681.1|40
1645200620000|2022-02-18 16:10:20|773937.5|771937.5|773904.1|771904.1|773988|772483.3|773435.5|771904.1|40
1645200630000|2022-02-18 16:10:30|773927.4|771927.4|773666|771666|773927.4|771927.4|773657.1|771657.1|39
1645200640000|2022-02-18 16:10:40|773682|771682|773754.3|771754.3|773827.7|771827.7|773681.7|771681.7|40
1645200650000|2022-02-18 16:10:50|773766.6|771766.6|773648.3|771648.3|773798.5|772268.5|773268.5|771633.4|39
1645200660000|2022-02-18 16:11:00|773130.9|772130.9|773156.2|771156.2|773566.1|772130.9|772731.8|771156.2|40
1645200670000|2022-02-18 16:11:10|773175|771175|772967.5|770967.5|773191.5|771674.1|772632.3|770879.6|40
1645200680000|2022-02-18 16:11:20|772950.9|770950.9|772615.6|770615.6|773015.3|771015.3|772576.7|770576.7|37
1645200690000|2022-02-18 16:11:30|772680.9|770680.9|772628.2|770628.2|772695.8|771187.1|772159.1|770521.4|38
1645200700000|2022-02-18 16:11:40|772663.1|770663.1|772407.8|770407.8|772663.1|771105.8|772098.3|770397.8|40
1645200710000|2022-02-18 16:11:50|771905.3|770905.3|772450.1|770450.1|772500.6|770905.3|771905.3|770366.8|38
1645200720000|2022-02-18 16:12:00|772464.9|770464.9|772853.6|770853.6|772864.5|771288|771958.3|770371.3|40
1645200730000|2022-02-18 16:12:10|772844.3|770844.3|772890.2|770890.2|773154.8|771519.8|772485.5|770780.8|40
1645200740000|2022-02-18 16:12:20|772923.4|770923.4|773059.3|771059.3|773104|771504.8|772470.7|770875.2|40
1645200750000|2022-02-18 16:12:30|773049.9|771049.9|772887.8|770887.8|773194.4|771615.6|772463.1|770882.9|39
1645200760000|2022-02-18 16:12:40|772892.8|770892.8|772935.5|770935.5|772935.5|771442.3|772364.7|770850.3|35
1645200770000|2022-02-18 16:12:50|772934.3|770934.3|773197.1|771197.1|773222.7|771222.7|772857.8|770857.8|38
1645200780000|2022-02-18 16:13:00|773221|771221|773164.7|771164.7|773327.6|771327.6|773139.6|771139.6|39
1645200790000|2022-02-18 16:13:10|773165.2|771165.2|773168.1|771168.1|773365.4|771845.3|772840.8|771163.6|37
1645200800000|2022-02-18 16:13:20|773157.2|771157.2|773288.4|771288.4|773334|771769.5|772721.6|771134.2|37
1645200810000|2022-02-18 16:13:30|773259.8|771259.8|773239.9|771239.9|773297.3|771802.3|772768.6|771160.1|40
1645200820000|2022-02-18 16:13:40|773226.3|771226.3|773509.2|771509.2|773518.7|772042.1|773021.3|771021.3|38
1645200830000|2022-02-18 16:13:50|773522.5|771522.5|773307.4|771307.4|773522.5|771522.5|773240.1|771240.1|35
1645200840000|2022-02-18 16:14:00|773303.5|771303.5|773254.1|771254.1|773308.6|771764.9|772688.8|771183.7|37
1645200850000|2022-02-18 16:14:10|773269.2|771269.2|772820.3|771820.3|773328.5|771872.6|772789.1|771243|35
1645200860000|2022-02-18 16:14:20|772821|771821|772967.7|771967.7|773403.6|772003.9|772777.6|771253.9|38
1645200870000|2022-02-18 16:14:30|772940|771940|773504.1|771504.1|773549.2|772136.3|772940|771471.3|38
1645200880000|2022-02-18 16:14:40|773022.8|772022.8|773676|771676|773705.8|772203.3|772987.7|771504.3|39
1645200890000|2022-02-18 16:14:50|773184.9|772184.9|773708.3|771708.3|773739|772220.7|773138.7|771613.3|39
1645200900000|2022-02-18 16:15:00|773225.1|772225.1|773524|771524|773751.8|772225.1|773066.2|771505.8|39
1645200910000|2022-02-18 16:15:10|773532.8|771532.8|773635.2|771635.2|773648.7|772204|773119|771532.8|40
1645200920000|2022-02-18 16:15:20|773659.1|771659.1|773298.9|772298.9|773855.5|772324.1|773298.9|771587|40
1645200930000|2022-02-18 16:15:30|773292.8|772292.8|773214.2|772214.2|773801.5|772292.8|773155.5|771584.1|36
1645200940000|2022-02-18 16:15:40|773206.7|772206.7|773165|772165|773769|772256.1|773159.9|771669.9|38
1645200950000|2022-02-18 16:15:50|773159.8|772159.8|773168.3|772168.3|773651.9|772220.7|773149.3|771651.9|36
1645200960000|2022-02-18 16:16:00|773166.2|772166.2|773184.5|772184.5|773686.1|772201.3|773115.4|771635.6|38
1645200970000|2022-02-18 16:16:10|773187.5|772187.5|773199.4|772199.4|773232.2|772232.2|773145.8|772145.8|38
1645200980000|2022-02-18 16:16:20|773204.3|772204.3|773239.4|772239.4|773251.7|772251.7|773191.7|772191.7|32
1645200990000|2022-02-18 16:16:30|773290|772290|773396|772396|773459.6|772459.6|773221.3|772221.3|37
1645201000000|2022-02-18 16:16:40|773389.3|772389.3|773865.5|771865.5|773876.4|772398.9|773353.3|771840.3|36
1645201010000|2022-02-18 16:16:50|773863.3|771863.3|773435|772435|773890.1|772458.6|773364.1|771863.3|39
1645201020000|2022-02-18 16:17:00|773439.5|772439.5|773424.8|772424.8|773458.9|772458.9|773408.6|772408.6|36
1645201030000|2022-02-18 16:17:10|773404.4|772404.4|773566.9|772566.9|773905.9|772566.9|773276.6|771741.4|38
1645201040000|2022-02-18 16:17:20|773625.1|772625.1|773654.8|772654.8|774183.6|772704.2|773549.4|772152.8|39
1645201050000|2022-02-18 16:17:30|773660.5|772660.5|773729.7|772729.7|774353.6|772846.7|773660.5|772229.7|40
1645201060000|2022-02-18 16:17:40|773728.6|772728.6|773670.5|772670.5|774202.6|772728.6|773652.8|772202.6|38
1645201070000|2022-02-18 16:17:50|773654.4|772654.4|774009.5|772009.5|774113.1|772685.1|773520.2|771997.7|39
1645201080000|2022-02-18 16:18:00|773501.7|772501.7|773616.1|771616.1|773998|772522.2|773114.8|771612.2|40
1645201090000|2022-02-18 16:18:10|773617.4|771617.4|772684.6|770684.6|773617.5|772123.1|772660.8|770660.8|38
1645201100000|2022-02-18 16:18:20|772687.7|770687.7|772758.5|770758.5|772778.9|771270.8|772270.8|770627.7|39
1645201110000|2022-02-18 16:18:30|772744.6|770744.6|772569.6|770569.6|772766.3|771231.5|772115.4|770540.9|39
1645201120000|2022-02-18 16:18:40|772559.8|770559.8|772407.8|770407.8|772664.5|770664.5|772378.9|770378.9|40
1645201130000|2022-02-18 16:18:50|772406.5|770406.5|771750.6|769750.6|772406.5|770406.5|771750.6|769750.6|40
1645201140000|2022-02-18 16:19:00|771749|769749|771662.9|769662.9|771749|769749|771460.4|769460.4|40
1645201150000|2022-02-18 16:19:10|771643.5|769643.5|771645|769645|771741.2|769741.2|771607.1|769607.1|40
1645201160000|2022-02-18 16:19:20|771667|769667|772365.4|770365.4|772365.4|770365.4|771665|769665|40
1645201170000|2022-02-18 16:19:30|772360.6|770360.6|771939.3|770939.3|772457.3|770945.6|771924.1|770264.1|40
1645201180000|2022-02-18 16:19:40|771939.2|770939.2|772028.7|771028.7|772598.2|771072.4|771939.2|770463|40
1645201190000|2022-02-18 16:19:50|772491.3|770491.3|771458.4|770458.4|772491.3|770923.5|771458.4|770005.1|39
1645201200000|2022-02-18 16:20:00|771957.7|769957.7|771910.6|769910.6|772008.9|770478.5|771450|769815.6|40
1645201210000|2022-02-18 16:20:10|771914.1|769914.1|771982.3|769982.3|772034.5|770034.5|771756.4|769756.4|40
1645201220000|2022-02-18 16:20:20|771928.8|769928.8|772135.4|770135.4|772365|770781.3|771781.3|769928.8|40
1645201230000|2022-02-18 16:20:30|772157.2|770157.2|771874.6|769874.6|772157.2|770377|771287.9|769758.2|39
1645201240000|2022-02-18 16:20:40|771877.9|769877.9|771174.3|770174.3|771877.9|770344.1|771172.2|769637.9|40
1645201250000|2022-02-18 16:20:50|771153.7|770153.7|771646.9|769646.9|771686|770214.8|771011.1|769385.5|40
1645201260000|2022-02-18 16:21:00|771796.4|769796.4|771793.9|769793.9|771994.6|770463.7|771411.1|769760.6|39
1645201270000|2022-02-18 16:21:10|771809.7|769809.7|772116.2|770116.2|772234.7|770578.1|771225|769675.8|40
1645201280000|2022-02-18 16:21:20|772139.1|770139.1|772006.8|770006.8|772139.1|770548.3|771495.4|769966.3|38
1645201290000|2022-02-18 16:21:30|772016.4|770016.4|771875.2|769875.2|772016.4|770490.2|771383.5|769866.3|35
1645201300000|2022-02-18 16:21:40|771883|769883|772221.3|770221.3|772221.3|770664.3|771336.6|769871.2|32
1645201310000|2022-02-18 16:21:50|771792.5|770792.5|772725|770725|772745.2|771209|771741|770324.4|39
1645201320000|2022-02-18 16:22:00|772760|770760|772024.7|771024.7|772760|771228.5|771998.9|770638.6|39
1645201330000|2022-02-18 16:22:10|772034|771034|772396|770396|772459.1|771064.1|771913.8|770383.2|37
1645201340000|2022-02-18 16:22:20|772402.4|770402.4|771951.3|770951.3|772421.2|771007.1|771935.3|770386.7|21
1645201350000|2022-02-18 16:22:30|771951.6|770951.6|772477.2|770477.2|772521.1|770966.5|771850.5|770336.4|38
1645201360000|2022-02-18 16:22:40|772485.4|770485.4|771978.8|770978.8|772516.1|771026.5|771978.8|770483.6|28
1645201370000|2022-02-18 16:22:50|772466|770466|772401.3|770401.3|772466|771005.9|771928|770401.3|35
1645201380000|2022-02-18 16:23:00|772392.1|770392.1|772392.5|770392.5|772425.3|770931.2|771885.7|770340.6|35
1645201390000|2022-02-18 16:23:10|772405.6|770405.6|772175.2|770175.2|772405.6|770919.5|771648.9|770143.1|39
1645201400000|2022-02-18 16:23:20|772189|770189|772170.4|770170.4|772208.4|770658.7|771640.5|770140|38
1645201410000|2022-02-18 16:23:30|771654.1|770654.1|772174.3|770174.3|772191.3|770717.1|771654.1|770155|37
1645201420000|2022-02-18 16:23:40|772178.6|770178.6|772126.4|770126.4|772178.6|770678.9|771631.1|770119.2|34
1645201430000|2022-02-18 16:23:50|772130.1|770130.1|772127.7|770127.7|772195|770706.4|771640.3|770127.7|36
1645201440000|2022-02-18 16:24:00|772167.1|770167.1|772161.1|770161.1|772174.3|770681.4|771606.3|770108|34
1645201450000|2022-02-18 16:24:10|772164|770164|772130.3|770130.3|772166.3|770658|771623.2|770130.1|37
1645201460000|2022-02-18 16:24:20|772140.3|770140.3|772144.8|770144.8|772166.7|770699.5|771624.4|770130.7|34
1645201470000|2022-02-18 16:24:30|772147.6|770147.6|771654.8|770654.8|772147.6|770677.9|771619.2|770132.3|40
1645201480000|2022-02-18 16:24:40|771663.6|770663.6|771883.5|770883.5|771894.2|770894.2|771661.1|770661.1|36
1645201490000|2022-02-18 16:24:50|771882.1|770882.1|771887|770887|771913.6|770913.6|771872|770872|34
1645201500000|2022-02-18 16:25:00|771884.7|770884.7|771814|770814|771928.7|770928.7|771814|770814|34
1645201510000|2022-02-18 16:25:10|771803.9|770803.9|771809.5|770809.5|771873.3|770873.3|771768.2|770768.2|37
1645201520000|2022-02-18 16:25:20|771813.5|770813.5|772368.5|770368.5|772368.5|770874.4|771745.2|770272|38
1645201530000|2022-02-18 16:25:30|772395.7|770395.7|771354.1|770354.1|772395.7|770611.6|771341.4|770079.3|39
1645201540000|2022-02-18 16:25:40|771333.1|770333.1|771804.7|769804.7|771846.5|770345.3|771139.1|769556.2|41
1645201550000|2022-02-18 16:25:50|771807.6|769807.6|771149.1|770149.1|771856.4|770265.6|771149.1|769683|30
1645201560000|2022-02-18 16:26:00|771141.8|770141.8|771886.7|769886.7|771954.1|770176.8|771141.8|769652.5|36
1645201570000|2022-02-18 16:26:10|771877.2|769877.2|771890.8|769890.8|771917.3|769917.3|771874.1|769874.1|32
1645201580000|2022-02-18 16:26:20|771881.1|769881.1|771176.4|770176.4|771896.5|770259|771170.5|769869.3|29
1645201590000|2022-02-18 16:26:30|771182.8|770182.8|771299.3|770299.3|771301.6|770301.6|771171.4|770171.4|30
1645201600000|2022-02-18 16:26:40|771302.1|770302.1|771229.5|770229.5|771503.5|770503.5|771229.5|770229.5|33
1645201610000|2022-02-18 16:26:50|771268|770268|771285.5|770285.5|771313.2|770313.2|771238.9|770238.9|33
1645201620000|2022-02-18 16:27:00|771286.1|770286.1|771960.1|769960.1|771978.4|770481.5|771286.1|769952.5|37
1645201630000|2022-02-18 16:27:10|771965|769965|771512.9|770512.9|772008.1|770520|771512.9|769965|32
1645201640000|2022-02-18 16:27:20|771500.3|770500.3|771996.4|769996.4|772016.5|770527.4|771488.6|769980.1|28
1645201650000|2022-02-18 16:27:30|771987.4|769987.4|771364|770364|771991.6|770398|771347.7|769972.1|31
1645201660000|2022-02-18 16:27:40|771363.3|770363.3|771354.2|770354.2|771403.3|770403.3|771341.5|770341.5|33
1645201670000|2022-02-18 16:27:50|771353.8|770353.8|771769.7|769769.7|771782.6|770353.8|771278.8|769733.6|31
1645201680000|2022-02-18 16:28:00|771766|769766|771320.6|770320.6|771814.5|770320.6|771320.6|769759.3|29
1645201690000|2022-02-18 16:28:10|771342.8|770342.8|771338.6|770338.6|771859.5|770382.7|771317.9|769859.5|26
1645201700000|2022-02-18 16:28:20|771340.6|770340.6|771349.9|770349.9|771880.7|770379|771329|769851.3|25
1645201710000|2022-02-18 16:28:30|771348.3|770348.3|771381.8|770381.8|771894|770410.4|771348.3|769858.5|25
1645201720000|2022-02-18 16:28:40|771389.8|770389.8|772287.8|770287.8|772424.4|770574.9|771370.4|770280.2|35
1645201730000|2022-02-18 16:28:50|772289.9|770289.9|772402|770402|772407.1|770407.1|772276.2|770276.2|37
1645201740000|2022-02-18 16:29:00|772399.8|770399.8|772161.4|770161.4|772416.7|770798.3|771791|770116.9|38
1645201750000|2022-02-18 16:29:10|772181.7|770181.7|772204.7|770204.7|772231.3|770700.2|771700.2|770138|39
1645201760000|2022-02-18 16:29:20|772203.9|770203.9|772311.4|770311.4|772394.9|770394.9|772203|770203|36
1645201770000|2022-02-18 16:29:30|772325.9|770325.9|771935.4|770935.4|772437.8|770935.4|771909|770323.8|37
1645201780000|2022-02-18 16:29:40|771930.6|770930.6|772397.5|770397.5|772432.4|770947|771916.5|770374.3|36
1645201790000|2022-02-18 16:29:50|772393.4|770393.4|772417.4|770417.4|772444.8|770954.5|771913.9|770385.6|32
1645201800000|2022-02-18 16:30:00|772418.1|770418.1|772403.4|770403.4|772443.4|770443.4|772379|770379|32
1645201810000|2022-02-18 16:30:10|772410.8|770410.8|772696.4|770696.4|772709.6|770709.6|772410.3|770410.3|37
1645201820000|2022-02-18 16:30:20|772681|770681|772408.5|771408.5|772953.1|771455|772408.5|770681|40
1645201830000|2022-02-18 16:30:30|772903.4|770903.4|772437.7|771437.7|772970.4|771487.7|772377|770893.3|37
1645201840000|2022-02-18 16:30:40|772448.9|771448.9|772428.6|771428.6|772944.5|771448.9|772418.1|770882.1|33
1645201850000|2022-02-18 16:30:50|772441.1|771441.1|772424.6|771424.6|772964|771446.1|772406.4|770964|30
1645201860000|2022-02-18 16:31:00|772425.5|771425.5|773111.5|771111.5|773224.6|771723.7|772417.8|771028.9|37
1645201870000|2022-02-18 16:31:10|773105.4|771105.4|773097.7|771097.7|773166.7|771166.7|773067.8|771067.8|34
1645201880000|2022-02-18 16:31:20|773088.9|771088.9|772846.2|770846.2|773088.9|771435.4|772435.4|770846.2|37
1645201890000|2022-02-18 16:31:30|772826.7|770826.7|772855.3|770855.3|772879.8|771347.8|772327.8|770826.7|29
1645201900000|2022-02-18 16:31:40|772858.5|770858.5|772781.3|770781.3|772880.6|771361.6|772270.8|770771.2|31
1645201910000|2022-02-18 16:31:50|772778.8|770778.8|772722.8|770722.8|772796.2|770796.2|772722.8|770722.8|34
1645201920000|2022-02-18 16:32:00|772732.5|770732.5|773059.5|771059.5|773076.1|771455|772443.1|770727.6|34
1645201930000|2022-02-18 16:32:10|773050.9|771050.9|772753.8|770753.8|773050.9|771050.9|772750.9|770750.9|34
1645201940000|2022-02-18 16:32:20|772772.1|770772.1|772773.5|770773.5|772781.2|771235.2|772235.2|770655.8|38
1645201950000|2022-02-18 16:32:30|772743|770743|772684.2|770684.2|772791.8|771219.9|772178.2|770631.3|37
1645201960000|2022-02-18 16:32:40|772659.1|770659.1|772625.7|770625.7|772893.1|771367.4|772107.3|770557.7|38
1645201970000|2022-02-18 16:32:50|772169.4|771169.4|772602|771602|773180.3|771618.4|772169.4|770659.4|37
1645201980000|2022-02-18 16:33:00|773060.8|771060.8|773414.4|771414.4|773472.9|771684.4|772584.3|771060.8|40
1645201990000|2022-02-18 16:33:10|773391.4|771391.4|773415.8|771415.8|773483.7|771925.2|772925.2|771373.9|36
1645202000000|2022-02-18 16:33:20|773354|771354|773360.1|771360.1|773441.7|771881|772680.6|771248.1|39
1645202010000|2022-02-18 16:33:30|773345.4|771345.4|773364.8|771364.8|773366.5|771858.1|772759.2|771249.5|36
1645202020000|2022-02-18 16:33:40|773352.4|771352.4|773233|771233|773417.7|771760.8|772749.7|771233|35
1645202030000|2022-02-18 16:33:50|772770|771770|773208.2|771208.2|773375.2|771875.8|772688.4|771180.2|39
1645202040000|2022-02-18 16:34:00|773197.2|771197.2|772782.6|771782.6|773294.1|771800.3|772677.6|771177.4|36
1645202050000|2022-02-18 16:34:10|772744.7|771744.7|773176.1|771176.1|773284.8|771752.3|772593.6|771123.4|37
1645202060000|2022-02-18 16:34:20|773179.1|771179.1|773131.4|771131.4|773203.5|771700.5|772662.4|771131.4|31
1645202070000|2022-02-18 16:34:30|773114.3|771114.3|772815.4|771815.4|773386.2|771894.1|772815.4|771114.3|33
1645202080000|2022-02-18 16:34:40|772964.6|771964.6|773346.1|771346.1|773447.2|771968|772863.1|771270.9|31
1645202090000|2022-02-18 16:34:50|772826.6|771826.6|772991.7|771991.7|773444.9|771991.7|772826.6|771435.4|31
1645202100000|2022-02-18 16:35:00|772953.5|771953.5|773570.4|771570.4|773621.8|772085.5|772946.9|771537.1|35
1645202110000|2022-02-18 16:35:10|773584.9|771584.9|773341.9|771341.9|773599.4|772063|772815.9|771334.1|38
1645202120000|2022-02-18 16:35:20|773328.5|771328.5|773045.7|771045.7|773336.6|771851.8|772730.7|771045.7|37
1645202130000|2022-02-18 16:35:30|773042.1|771042.1|772828.2|770828.2|773107.4|771107.4|772828|770828|39
1645202140000|2022-02-18 16:35:40|772824.7|770824.7|772992.3|770992.3|773135.8|771570.3|772570.3|770786|37
1645202150000|2022-02-18 16:35:50|772988.1|770988.1|772884.1|770884.1|773006.7|771006.7|772868.9|770868.9|33
1645202160000|2022-02-18 16:36:00|772892.2|770892.2|772795.6|770795.6|772900.9|770900.9|772761.7|770761.7|36
1645202170000|2022-02-18 16:36:10|772772.4|770772.4|772837|770837|772931.8|770931.8|772772.4|770772.4|34
1645202180000|2022-02-18 16:36:20|772835.9|770835.9|772630.3|770630.3|772849.8|770849.8|772604.2|770604.2|33
1645202190000|2022-02-18 16:36:30|772642.4|770642.4|772583.3|770583.3|772724.2|771111.3|772109.7|770552.2|37
1645202200000|2022-02-18 16:36:40|772588.8|770588.8|772302.8|770302.8|772588.8|771092.4|771817|770302.8|36
1645202210000|2022-02-18 16:36:50|772251.4|770251.4|772390.6|770390.6|772396.7|770830.1|771814.5|770251.4|34
1645202220000|2022-02-18 16:37:00|772384.7|770384.7|772652.8|770652.8|772703.9|771126.7|772081.1|770384.7|39
1645202230000|2022-02-18 16:37:10|772679.7|770679.7|772690.2|770690.2|772741.3|770741.3|772644|770644|34
1645202240000|2022-02-18 16:37:20|772688.6|770688.6|772895.5|770895.5|772895.5|771299.7|772299.7|770649.7|35
1645202250000|2022-02-18 16:37:30|772902.1|770902.1|772923.1|770923.1|772945.5|770945.5|772843.7|770843.7|37
1645202260000|2022-02-18 16:37:40|772921.2|770921.2|772909.9|770909.9|772938.6|770938.6|772877.6|770877.6|27
1645202270000|2022-02-18 16:37:50|772901.3|770901.3|772779.9|770779.9|772950.5|771400|772400|770779.9|35
1645202280000|2022-02-18 16:38:00|772782|770782|772684.5|770684.5|772783.5|770783.5|772629.9|770629.9|35
1645202290000|2022-02-18 16:38:10|772680.8|770680.8|772690.5|770690.5|772749.7|770749.7|772669.5|770669.5|39
1645202300000|2022-02-18 16:38:20|772702.5|770702.5|772658.3|770658.3|772707.3|770707.3|772593.9|770593.9|36
1645202310000|2022-02-18 16:38:30|772660.5|770660.5|772796.4|770796.4|772796.4|770796.4|772639|770639|34
1645202320000|2022-02-18 16:38:40|772798.8|770798.8|772962.9|770962.9|772981|770981|772658.8|770658.8|38
1645202330000|2022-02-18 16:38:50|772972|770972|772830.6|770830.6|772972|770972|772824.6|770824.6|37
1645202340000|2022-02-18 16:39:00|772831.3|770831.3|772809.5|770809.5|772841.1|770841.1|772603.5|770603.5|33
1645202350000|2022-02-18 16:39:10|772823.6|770823.6|772881.5|770881.5|772884.6|770884.6|772818.2|770818.2|34
1645202360000|2022-02-18 16:39:20|772878.9|770878.9|772951.1|770951.1|772997.3|771435|772435|770878.9|28
1645202370000|2022-02-18 16:39:30|772953.9|770953.9|772996.8|770996.8|773001.8|771001.8|772893.2|770893.2|32
1645202380000|2022-02-18 16:39:40|772990.6|770990.6|772737.4|770737.4|773012.8|771012.8|772679.6|770679.6|32
1645202390000|2022-02-18 16:39:50|772754.2|770754.2|772775|770775|772841.5|770841.5|772750.3|770750.3|37
1645202400000|2022-02-18 16:40:00|772775.2|770775.2|772708|770708|772790.5|770790.5|772621.8|770621.8|35
1645202410000|2022-02-18 16:40:10|772769.4|770769.4|772877|770877|772902.5|770902.5|772769.4|770769.4|38
1645202420000|2022-02-18 16:40:20|772906.1|770906.1|772876.5|770876.5|772947.5|770947.5|772827.3|770827.3|39
1645202430000|2022-02-18 16:40:30|772882.5|770882.5|772864.8|770864.8|772908.6|770908.6|772838.3|770838.3|39
1645202440000|2022-02-18 16:40:40|772834.5|770834.5|772807.8|770807.8|772860.1|770860.1|772795|770795|36
1645202450000|2022-02-18 16:40:50|772809.9|770809.9|772443.6|771443.6|772904.1|771455.9|772426.8|770809.9|35
1645202460000|2022-02-18 16:41:00|772441.7|771441.7|772816.4|770816.4|772927.5|771443.1|772384.8|770797.9|36
1645202470000|2022-02-18 16:41:10|772838.6|770838.6|772272.7|771272.7|772838.6|771355.9|772244.7|770737.4|38
1645202480000|2022-02-18 16:41:20|772737.8|770737.8|772804.1|770804.1|772822.9|771328|772256.3|770737.8|36
1645202490000|2022-02-18 16:41:30|772799.5|770799.5|772838.9|770838.9|772858.5|771406.6|772328.2|770791.8|39
1645202500000|2022-02-18 16:41:40|772850.7|770850.7|772757.9|770757.9|772859.9|771337.4|772256|770757.9|35
1645202510000|2022-02-18 16:41:50|772852.3|770852.3|772498.6|771498.6|772991.1|771503.4|772390.2|770852.3|29
1645202520000|2022-02-18 16:42:00|773085.2|771085.2|773419.5|771419.5|773429|771922.3|772697|771085.2|37
1645202530000|2022-02-18 16:42:10|773424.6|771424.6|773369.9|771369.9|773462.6|771462.6|773268.5|771268.5|35
1645202540000|2022-02-18 16:42:20|773371.8|771371.8|772983.1|771983.1|773488.9|771997.8|772924.3|771313.9|35
1645202550000|2022-02-18 16:42:30|773473.6|771473.6|772885.8|771885.8|773481.2|771997.8|772883.2|771401.4|37
1645202560000|2022-02-18 16:42:40|772890.1|771890.1|772965.9|771965.9|773448|771965.9|772881.8|771394.3|33
1645202570000|2022-02-18 16:42:50|772967.8|771967.8|773305|771305|773422.8|771969.6|772882.6|771303.7|36
1645202580000|2022-02-18 16:43:00|772798.3|771798.3|772798.5|771798.5|773333.2|771806|772766.4|771264.4|36
1645202590000|2022-02-18 16:43:10|772800.4|771800.4|772759|771759|773308|771813|772757.1|771264.9|37
1645202600000|2022-02-18 16:43:20|772761.7|771761.7|773283.6|771283.6|773286.4|771761.7|772674.6|771136.3|38
1645202610000|2022-02-18 16:43:30|773295.1|771295.1|773302|771302|773303.3|771303.3|773253.2|771253.2|27
1645202620000|2022-02-18 16:43:40|773302.6|771302.6|773310.3|771310.3|773310.3|771310.3|773212.7|771212.7|35
1645202630000|2022-02-18 16:43:50|773319.9|771319.9|773421.8|771421.8|773426.5|771426.5|773317.3|771317.3|37
1645202640000|2022-02-18 16:44:00|773433.7|771433.7|773409|771409|773433.7|771433.7|773395|771395|35
1645202650000|2022-02-18 16:44:10|773412.8|771412.8|773323.1|771323.1|773555.3|771555.3|773323|771323|35
1645202660000|2022-02-18 16:44:20|773369.3|771369.3|773418|771418|773447.4|771447.4|773263.1|771263.1|36
1645202670000|2022-02-18 16:44:30|773439.3|771439.3|773535.5|771535.5|773557|771557|773298.4|771298.4|35
1645202680000|2022-02-18 16:44:40|773533.1|771533.1|773490.4|771490.4|773535.8|771535.8|773487|771487|36
1645202690000|2022-02-18 16:44:50|773493.6|771493.6|773482.8|771482.8|773499.3|771499.3|773450.3|771450.3|35
1645202700000|2022-02-18 16:45:00|773482.4|771482.4|773253|771253|773491.5|771491.5|773253|771253|33
1645202710000|2022-02-18 16:45:10|773240|771240|773248.1|771248.1|773280.5|771280.5|773216.5|771216.5|35
1645202720000|2022-02-18 16:45:20|773238|771238|773185.1|771185.1|773252.8|771252.8|773140.7|771140.7|34
1645202730000|2022-02-18 16:45:30|773216.3|771216.3|773414.9|771414.9|773414.9|771414.9|773141|771141|37
1645202740000|2022-02-18 16:45:40|773446.5|771446.5|773386.9|771386.9|773446.9|771446.9|773365.9|771365.9|36
1645202750000|2022-02-18 16:45:50|773394.7|771394.7|773424.9|771424.9|773444|771914.8|772914.8|771365.3|35
1645202760000|2022-02-18 16:46:00|773423.2|771423.2|773229.5|772229.5|773708.5|772232.7|772991.4|771410.2|32
1645202770000|2022-02-18 16:46:10|773229.3|772229.3|773697.4|771697.4|773767|772241|773226.8|771683|35
1645202780000|2022-02-18 16:46:20|773718|771718|773739.7|771739.7|773799.2|772246.6|773236.8|771687.1|36
1645202790000|2022-02-18 16:46:30|773733.7|771733.7|773835.1|771835.1|773837.9|772254.1|773237.2|771728.1|31
1645202800000|2022-02-18 16:46:40|773847.7|771847.7|773757|771757|773847.7|771847.7|773723.3|771723.3|34
1645202810000|2022-02-18 16:46:50|773764|771764|773698.3|771698.3|773818|772249.3|773233.1|771657.3|30
1645202820000|2022-02-18 16:47:00|773694.5|771694.5|773716|771716|773716|772145.3|773106.7|771596.8|31
1645202830000|2022-02-18 16:47:10|773692.5|771692.5|773701.6|771701.6|773716|771716|773675.2|771675.2|34
1645202840000|2022-02-18 16:47:20|773690.5|771690.5|773587.6|771587.6|773701.9|772160.4|773085.6|771508.3|37
1645202850000|2022-02-18 16:47:30|773600.2|771600.2|773110.5|772110.5|773721.1|772164|773110.5|771583|36
1645202860000|2022-02-18 16:47:40|773124.7|772124.7|773690.5|771690.5|773724.8|772174.1|773123.4|771599.9|34
1645202870000|2022-02-18 16:47:50|773711.9|771711.9|773323.9|772323.9|773763.7|772324.3|773227.9|771673|33
1645202880000|2022-02-18 16:48:00|773347.2|772347.2|773278.4|772278.4|773946.1|772437|773258.3|771716.6|37
1645202890000|2022-02-18 16:48:10|773280.9|772280.9|773209.7|772209.7|773794.6|772301.8|773186.3|771676.6|36
1645202900000|2022-02-18 16:48:20|773689|771689|773214.5|772214.5|773735.6|772225.1|773180.7|771678.7|34
1645202910000|2022-02-18 16:48:30|773254.9|772254.9|773692.7|771692.7|773706.9|772254.9|773172.2|771664.4|35
1645202920000|2022-02-18 16:48:40|773699.4|771699.4|773161.7|772161.7|773718|772194.9|773142.1|771601.2|36
1645202930000|2022-02-18 16:48:50|773172|772172|773769.9|771769.9|773769.9|772271.1|773143.8|771604.6|35
1645202940000|2022-02-18 16:49:00|773768.2|771768.2|773769.6|771769.6|773818.7|772334.5|773291.5|771768.2|36
1645202950000|2022-02-18 16:49:10|773771.4|771771.4|773734.4|771734.4|773813.1|772412.8|773236.2|771715.7|34
1645202960000|2022-02-18 16:49:20|773907.2|771907.2|773916.1|771916.1|773919.3|771919.3|773881|771881|32
1645202970000|2022-02-18 16:49:30|773905.6|771905.6|773475|772475|773985.6|772491.8|773475|771888.1|32
1645202980000|2022-02-18 16:49:40|773486.2|772486.2|773711.9|772711.9|773994|772711.9|773471.7|771966.9|35
1645202990000|2022-02-18 16:49:50|773618.8|772618.8|774010.7|772010.7|774217.4|772618.8|773543.9|771942.9|40
1645203000000|2022-02-18 16:50:00|773996.2|771996.2|774033.4|772033.4|774180.7|772634.4|773460.1|771978.2|39
1645203010000|2022-02-18 16:50:10|774033.2|772033.2|774168.9|772168.9|774187.7|772663.6|773579.3|772033.2|39
1645203020000|2022-02-18 16:50:20|774168.3|772168.3|774160.6|772160.6|774281|772281|774094.9|772094.9|38
1645203030000|2022-02-18 16:50:30|774145.1|772145.1|774392.5|772392.5|774440.4|772440.4|774145.1|772145.1|38
1645203040000|2022-02-18 16:50:40|774390.5|772390.5|774189.2|772189.2|774398.1|772830.1|773693.7|772154|37
1645203050000|2022-02-18 16:50:50|774192.1|772192.1|773563|772563|774302.4|772789.1|773535.8|772116.6|37
1645203060000|2022-02-18 16:51:00|774068.5|772068.5|773968.8|771968.8|774090.1|772608.5|773468.5|771907.8|39
1645203070000|2022-02-18 16:51:10|773470|772470|773684.9|771684.9|773931.3|772501.7|773183.5|771684.9|40
1645203080000|2022-02-18 16:51:20|773180.8|772180.8|773719.9|771719.9|773723|772233.3|773142|771583|36
1645203090000|2022-02-18 16:51:30|773701.3|771701.3|773839.3|771839.3|773894.6|772301.8|773148.9|771619.9|35
1645203100000|2022-02-18 16:51:40|773834|771834|773860.1|771860.1|773911.6|771911.6|773834|771834|38
1645203110000|2022-02-18 16:51:50|773864.7|771864.7|773842|771842|773909.2|771909.2|773837.5|771837.5|34
1645203120000|2022-02-18 16:52:00|773842.8|771842.8|773795.2|771795.2|773885|771885|773786.4|771786.4|38
1645203130000|2022-02-18 16:52:10|773793.8|771793.8|773799.3|771799.3|773815.2|772336.1|773221.2|771726.8|37
1645203140000|2022-02-18 16:52:20|773789.3|771789.3|773422.4|772422.4|774050.8|772463.1|773317.1|771761.1|36
1645203150000|2022-02-18 16:52:30|773915.5|771915.5|774212.4|772212.4|774425.7|772811|773373|771855.1|40
1645203160000|2022-02-18 16:52:40|774210.3|772210.3|774219.3|772219.3|774252.1|772698.1|773679.8|772144.9|36
1645203170000|2022-02-18 16:52:50|774201.3|772201.3|773692.9|772692.9|774252.1|772715.7|773686.9|772189|39
1645203180000|2022-02-18 16:53:00|774193.2|772193.2|774376.1|772376.1|774376.1|772760.4|773682.8|772154|40
1645203190000|2022-02-18 16:53:10|774388.4|772388.4|774110.4|772110.4|774391.9|772847.5|773847.5|772088.4|40
1645203200000|2022-02-18 16:53:20|774105.6|772105.6|773872.1|771872.1|774105.6|772587.5|773390.4|771864.2|39
1645203210000|2022-02-18 16:53:30|773872.5|771872.5|773200.9|772200.9|773893.8|772216.6|773151.8|771647.9|36
1645203220000|2022-02-18 16:53:40|773207.6|772207.6|773336.8|772336.8|773915.2|772379.3|773206.7|771804.4|38
1645203230000|2022-02-18 16:53:50|773844.8|771844.8|773277.3|772277.3|773868.2|772303.1|773261|771755.3|38
1645203240000|2022-02-18 16:54:00|773266.3|772266.3|773298.8|772298.8|773815.7|772298.8|773263|771768.1|28
1645203250000|2022-02-18 16:54:10|773298|772298|773383.1|772383.1|773821.1|772384.3|773298|771796.5|28
1645203260000|2022-02-18 16:54:20|773381.3|772381.3|773873.1|771873.1|773873.1|772399.7|773316|771825.2|36
1645203270000|2022-02-18 16:54:30|773360.3|772360.3|773422.4|772422.4|773941|772422.4|773360.3|771871.7|37
1645203280000|2022-02-18 16:54:40|773426.5|772426.5|773887.4|771887.4|773938.4|772426.5|773348.2|771835.2|34
1645203290000|2022-02-18 16:54:50|773889.4|771889.4|773822.3|771822.3|773889.4|772391.2|773302.3|771813.2|35
1645203300000|2022-02-18 16:55:00|773817.3|771817.3|774044.3|772044.3|774045.7|772572.3|773380.8|771789.1|39
1645203310000|2022-02-18 16:55:10|774045|772045|773863.5|771863.5|774059.1|772563|773347.5|771849.8|37
1645203320000|2022-02-18 16:55:20|773878.9|771878.9|773359.7|771359.7|773886.2|772390|773144.6|771359.7|38
1645203330000|2022-02-18 16:55:30|773382.7|771382.7|773354.7|771354.7|773400.9|771908.7|772857.3|771329|39
1645203340000|2022-02-18 16:55:40|773351.5|771351.5|772999.5|770999.5|773360.1|771777.6|772713.9|770913.5|39
1645203350000|2022-02-18 16:55:50|772987.1|770987.1|773057.3|771057.3|773126|771541|772477|770934.7|37
1645203360000|2022-02-18 16:56:00|773046.9|771046.9|772459.4|771459.4|773096.7|771570|772459.4|770980.4|38
1645203370000|2022-02-18 16:56:10|772464.4|771464.4|772663.9|771663.9|773212.9|771685.1|772461.4|771005|36
1645203380000|2022-02-18 16:56:20|772664|771664|772662.6|771662.6|773197.7|771841.3|772612.4|771197.7|36
1645203390000|2022-02-18 16:56:30|772646.1|771646.1|772664.4|771664.4|773157.1|771664.9|772565.4|771156.4|38
1645203400000|2022-02-18 16:56:40|772658.4|771658.4|772649.6|771649.6|772660.9|771660.9|772584.4|771584.4|33
1645203410000|2022-02-18 16:56:50|772640|771640|773154.4|771154.4|773163.9|771679|772640|771151.4|30
1645203420000|2022-02-18 16:57:00|773175.9|771175.9|772978.8|770978.8|773224.8|771721.2|772376.5|770841.2|37
1645203430000|2022-02-18 16:57:10|772986.2|770986.2|772379.4|771379.4|773062.7|771380.9|772340.9|770856.6|37
1645203440000|2022-02-18 16:57:20|772379.7|771379.7|772885.4|770885.4|772975.8|771410.6|772374.7|770868.8|33
1645203450000|2022-02-18 16:57:30|772897.8|770897.8|772942.7|770942.7|772942.7|771397.1|772397.1|770866.2|33
1645203460000|2022-02-18 16:57:40|772331.1|771331.1|772589.3|770589.3|772832.6|771331.1|772099.1|770589.3|36
1645203470000|2022-02-18 16:57:50|772591.2|770591.2|772126.8|771126.8|772611.9|771126.8|772115|770579.4|33
1645203480000|2022-02-18 16:58:00|772132.6|771132.6|772612|770612|772658.1|771166.9|772104.6|770603.8|37
1645203490000|2022-02-18 16:58:10|772621|770621|772112.1|771112.1|772621|771121.6|772061.6|770552.9|34
1645203500000|2022-02-18 16:58:20|772107.3|771107.3|772270.4|771270.4|772750.1|771270.4|772069.5|770603|36
1645203510000|2022-02-18 16:58:30|772770.2|770770.2|772812.6|770812.6|772851.1|770851.1|772760.1|770760.1|33
1645203520000|2022-02-18 16:58:40|772816.4|770816.4|772205.7|771205.7|772816.9|771256.8|772196.6|770692.8|34
1645203530000|2022-02-18 16:58:50|772202.1|771202.1|772961.9|770961.9|772967.1|771383.5|772196|770648.7|38
1645203540000|2022-02-18 16:59:00|772963.8|770963.8|772927.6|770927.6|772964.4|771432.5|772432.5|770900|34
1645203550000|2022-02-18 16:59:10|772925.4|770925.4|772816.8|770816.8|772927.8|771360.7|772340.1|770798.4|38
1645203560000|2022-02-18 16:59:20|772802.5|770802.5|772772.4|770772.4|772816.1|771273.8|772245.6|770708.9|30
1645203570000|2022-02-18 16:59:30|772761|770761|772821.5|770821.5|772827.1|770827.1|772743.8|770743.8|38
1645203580000|2022-02-18 16:59:40|772798|770798|772710.9|770710.9|772798|770798|772681.1|770681.1|32
1645203590000|2022-02-18 16:59:50|772713.9|770713.9|772743.8|770743.8|772743.8|770743.8|772702.6|770702.6|35
1645203600000|2022-02-18 17:00:00|772252.8|771252.8|772722.5|770722.5|772801.8|771252.8|772225.4|770673.8|36
1645203610000|2022-02-18 17:00:10|772274.5|771274.5|772703.8|770703.8|772741.5|771274.6|772180.2|770654.6|29
1645203620000|2022-02-18 17:00:20|772690|770690|772711.6|770711.6|772725.4|771205.3|772205.3|770689.1|32
1645203630000|2022-02-18 17:00:30|772709.9|770709.9|772688.5|770688.5|772737|770737|772687|770687|28
1645203640000|2022-02-18 17:00:40|772691.7|770691.7|771921.6|770921.6|772720.5|771200.4|771909.9|770513.9|39
1645203650000|2022-02-18 17:00:50|771909.5|770909.5|772373.9|770373.9|772519.7|770921.7|771909.5|770327|37
1645203660000|2022-02-18 17:01:00|772334|770334|772565.1|770565.1|772569.7|770569.7|772334|770334|39
1645203670000|2022-02-18 17:01:10|772569.8|770569.8|772625.6|770625.6|772625.6|771071|772069.7|770508.8|40
1645203680000|2022-02-18 17:01:20|772611.3|770611.3|772498.3|770498.3|772625.9|770625.9|772485|770485|39
1645203690000|2022-02-18 17:01:30|772500.7|770500.7|772551.9|770551.9|772588.2|771019.4|772013.6|770498.5|36
1645203700000|2022-02-18 17:01:40|772049.8|771049.8|772512.3|770512.3|772554.3|771049.8|772048.5|770509|31
1645203710000|2022-02-18 17:01:50|772502.5|770502.5|772508|770508|772524.6|770524.6|772484.1|770484.1|33
1645203720000|2022-02-18 17:02:00|772507.7|770507.7|772663.8|770663.8|772672.3|771154.5|772146.8|770507.7|32
1645203730000|2022-02-18 17:02:10|772664.7|770664.7|772674.4|770674.4|772689.4|770689.4|772657.1|770657.1|25
1645203740000|2022-02-18 17:02:20|772672.8|770672.8|772712.9|770712.9|772712.9|770712.9|772613.9|770613.9|30
1645203750000|2022-02-18 17:02:30|772698.7|770698.7|772749.9|770749.9|772765.6|770765.6|772687.8|770687.8|25
1645203760000|2022-02-18 17:02:40|772761.5|770761.5|772838.8|770838.8|772847.3|770847.3|772747.9|770747.9|37
1645203770000|2022-02-18 17:02:50|772838|770838|772883.4|770883.4|772883.4|771339.9|772331.1|770763|26
1645203780000|2022-02-18 17:03:00|772886.7|770886.7|772593|771593|773170.4|771606.6|772573.7|770886.7|37
1645203790000|2022-02-18 17:03:10|773043.1|771043.1|773057.2|771057.2|773093.3|771621.3|772541.3|771025.3|38
1645203800000|2022-02-18 17:03:20|773050.4|771050.4|773009.4|771009.4|773114.4|771609.6|772604.9|770997.2|36
1645203810000|2022-02-18 17:03:30|773011.5|771011.5|773051.1|771051.1|773085.7|771605|772592.9|771010.2|30
1645203820000|2022-02-18 17:03:40|773056.1|771056.1|772568.3|771568.3|773116.7|771568.3|772568.3|771016.7|22
1645203830000|2022-02-18 17:03:50|772963.7|770963.7|772508.2|771508.2|773037.6|771561.9|772502.3|770963.7|32
1645203840000|2022-02-18 17:04:00|772500.7|771500.7|772811.9|770811.9|772974.7|771514.8|772369.2|770811.9|35
1645203850000|2022-02-18 17:04:10|772844.6|770844.6|772217.1|771217.1|772876.1|771232.4|772203.9|770724.2|34
1645203860000|2022-02-18 17:04:20|772221.7|771221.7|772688.3|770688.3|772721.5|771221.7|772197.8|770650.5|33
1645203870000|2022-02-18 17:04:30|772683.5|770683.5|772671.6|770671.6|772732.9|771191.2|772191.2|770659.4|34
1645203880000|2022-02-18 17:04:40|772665.8|770665.8|772220.3|771220.3|772690.1|771220.3|772207|770662.6|29
1645203890000|2022-02-18 17:04:50|772222.8|771222.8|772693.1|770693.1|772693.1|771241.6|772176.7|770683.4|26
1645203900000|2022-02-18 17:05:00|772693|770693|772398|770398|772693|771184.3|771879.9|770345.2|39
1645203910000|2022-02-18 17:05:10|772406.8|770406.8|772234.6|770234.6|772455.2|770912|771781.1|770230.2|37
1645203920000|2022-02-18 17:05:20|772241.1|770241.1|772370.3|770370.3|772484.4|770947.3|771867.9|770241.1|39
1645203930000|2022-02-18 17:05:30|772375.4|770375.4|772293|770293|772376.3|770804|771768.9|770283.7|38
1645203940000|2022-02-18 17:05:40|772331.5|770331.5|772250.7|770250.7|772331.5|770803.7|771693.1|770205.2|39
1645203950000|2022-02-18 17:05:50|772253|770253|772248.1|770248.1|772290.5|770773.6|771735.7|770198.4|37
1645203960000|2022-02-18 17:06:00|772259.1|770259.1|772166.1|770166.1|772272.8|770793.9|771707.4|770138.4|36
1645203970000|2022-02-18 17:06:10|772210|770210|771710.9|770710.9|772218.3|770710.9|771710.9|770155|25
1645203980000|2022-02-18 17:06:20|771704.5|770704.5|772185.1|770185.1|772196.7|770718.3|771704.5|770127.9|28
1645203990000|2022-02-18 17:06:30|772180.9|770180.9|771808.5|770808.5|772271.9|770808.5|771713.6|770172.2|38
1645204000000|2022-02-18 17:06:40|771815|770815|772272.9|770272.9|772282.5|770817.1|771791.4|770241.4|33
1645204010000|2022-02-18 17:06:50|772262.6|770262.6|772464.9|770464.9|772516|771010.4|772006.3|770262.6|36
1645204020000|2022-02-18 17:07:00|772448|770448|772076.5|770076.5|772448|770641.9|771617.1|770038.1|34
1645204030000|2022-02-18 17:07:10|772057.5|770057.5|772116.7|770116.7|772140.6|770606.1|771606.1|770057.5|35
1645204040000|2022-02-18 17:07:20|772073.5|770073.5|772041.1|770041.1|772098.7|770607.2|771574.7|770006.1|37
1645204050000|2022-02-18 17:07:30|772042.7|770042.7|771560.9|770560.9|772180.3|770658.1|771560.9|770025.2|37
1645204060000|2022-02-18 17:07:40|772073.9|770073.9|772050.9|770050.9|772083.9|770582.6|771541.3|770034|33
1645204070000|2022-02-18 17:07:50|772048.4|770048.4|772119.4|770119.4|772218.2|770218.2|772048.4|770048.4|38
1645204080000|2022-02-18 17:08:00|772124.6|770124.6|772268.4|770268.4|772309.3|770774.5|771761.5|770123|32
1645204090000|2022-02-18 17:08:10|772262.3|770262.3|772269.1|770269.1|772319.8|770808.1|771785.5|770231.4|36
1645204100000|2022-02-18 17:08:20|772268.9|770268.9|772180.3|770180.3|772281.9|770792|771781|770145.9|33
1645204110000|2022-02-18 17:08:30|772185.8|770185.8|772267.7|770267.7|772323.3|770323.3|772174.2|770174.2|33
1645204120000|2022-02-18 17:08:40|772267.2|770267.2|772265.5|770265.5|772302.6|770776.6|771711.4|770195.6|34
1645204130000|2022-02-18 17:08:50|772260.9|770260.9|772471.1|770471.1|772556|771012.6|771998.1|770238|35
1645204140000|2022-02-18 17:09:00|772428|770428|772271.6|770271.6|772460.2|770460.2|772248.6|770248.6|37
1645204150000|2022-02-18 17:09:10|772276.9|770276.9|772329.8|770329.8|772346.2|770346.2|772164.5|770164.5|28
1645204160000|2022-02-18 17:09:20|772323.7|770323.7|772287.2|770287.2|772323.7|770323.7|772244.2|770244.2|28
1645204170000|2022-02-18 17:09:30|772294.2|770294.2|772271.3|770271.3|772315.4|770315.4|772271.3|770271.3|26
1645204180000|2022-02-18 17:09:40|772273.4|770273.4|772176.1|770176.1|772319.5|770779|771779|770170.3|29
1645204190000|2022-02-18 17:09:50|772199.8|770199.8|772197.2|770197.2|772295.4|770295.4|772150.9|770150.9|33
1645204200000|2022-02-18 17:10:00|772235.6|770235.6|772284.8|770284.8|772306.3|770790.6|771707.8|770145|34
1645204210000|2022-02-18 17:10:10|772254.2|770254.2|772475.3|770475.3|772482.7|770809.6|771809.6|770254.2|32
1645204220000|2022-02-18 17:10:20|772393.9|770393.9|772556.5|770556.5|772579|771069.5|772005|770393.9|37
1645204230000|2022-02-18 17:10:30|772557.5|770557.5|772131.7|771131.7|772625.4|771146.6|772125|770500.6|34
1645204240000|2022-02-18 17:10:40|772128.6|771128.6|772493.1|770493.1|772589.9|771144.6|772043.1|770466.4|36
1645204250000|2022-02-18 17:10:50|772493.7|770493.7|772006.4|771006.4|772552.4|771060.1|771993.3|770476.6|35
1645204260000|2022-02-18 17:11:00|772015.2|771015.2|772000.6|771000.6|772494.4|771020.5|771982.6|770467.2|35
1645204270000|2022-02-18 17:11:10|771998.6|770998.6|772491.3|770491.3|772516.1|771023|771992.7|770471.9|34
1645204280000|2022-02-18 17:11:20|772504.1|770504.1|772473.9|770473.9|772504.1|771016.3|771998|770437.8|27
1645204290000|2022-02-18 17:11:30|772489.9|770489.9|772499.3|770499.3|772522.8|770522.8|772486.8|770486.8|30
1645204300000|2022-02-18 17:11:40|772483.7|770483.7|772520.3|770520.3|772537.5|770537.5|772483.7|770483.7|22
1645204310000|2022-02-18 17:11:50|772524.3|770524.3|772583.4|770583.4|772583.5|770583.5|772432.6|770432.6|24
1645204320000|2022-02-18 17:12:00|772590.9|770590.9|772584.6|770584.6|772607.8|771065.4|772061.9|770544.9|33
1645204330000|2022-02-18 17:12:10|772582.8|770582.8|772426.3|770426.3|772589.9|771054.5|772025.4|770388.1|32
1645204340000|2022-02-18 17:12:20|772418.1|770418.1|772173.9|770173.9|772418.1|770683.2|771683.2|770137.3|38
1645204350000|2022-02-18 17:12:30|772172.3|770172.3|772207.9|770207.9|772221|770719.2|771653.1|770126.3|34
1645204360000|2022-02-18 17:12:40|772273.2|770273.2|772241.6|770241.6|772296.8|770793.3|771772.5|770215.8|33
1645204370000|2022-02-18 17:12:50|772246.2|770246.2|772282.5|770282.5|772314.3|770824.1|771790.8|770230.9|32
1645204380000|2022-02-18 17:13:00|772278.2|770278.2|772349.5|770349.5|772430.9|770853|771780.5|770278.2|37
1645204390000|2022-02-18 17:13:10|772345.2|770345.2|772328.2|771328.2|772882.4|771328.2|772160.8|770318.1|40
1645204400000|2022-02-18 17:13:20|772326.5|771326.5|772860|770860|772873|771328.5|772297|770809.2|38
1645204410000|2022-02-18 17:13:30|772861.6|770861.6|772893.2|770893.2|772896.6|771401.8|772327.5|770679.5|37
1645204420000|2022-02-18 17:13:40|772861.1|770861.1|772790|770790|772907.2|771417.8|772362.7|770790|39
1645204430000|2022-02-18 17:13:50|772736.3|770736.3|772729.1|770729.1|772762.2|770762.2|772641.3|770641.3|27
1645204440000|2022-02-18 17:14:00|772726.5|770726.5|772734.9|770734.9|772792.1|770792.1|772686.3|770686.3|31
1645204450000|2022-02-18 17:14:10|772743.2|770743.2|772753.9|770753.9|772786.6|770786.6|772709.4|770709.4|36
1645204460000|2022-02-18 17:14:20|772735.7|770735.7|772799|770799|772844|770844|772735.7|770735.7|28
1645204470000|2022-02-18 17:14:30|772797.3|770797.3|772827.4|770827.4|772895.6|770895.6|772783.1|770783.1|32
1645204480000|2022-02-18 17:14:40|772820.6|770820.6|772772.1|770772.1|772928.6|770928.6|772756.9|770756.9|38
1645204490000|2022-02-18 17:14:50|772772.7|770772.7|772793.5|770793.5|772793.5|770793.5|772752.1|770752.1|24
1645204500000|2022-02-18 17:15:00|772776.6|770776.6|772780.7|770780.7|772897.3|771363.2|772319.5|770757|33
1645204510000|2022-02-18 17:15:10|772871|770871|772581.1|771581.1|773117.3|771581.1|772524.1|770826.2|38
1645204520000|2022-02-18 17:15:20|772585|771585|772984.4|770984.4|773066.5|771591.3|772569.4|770960.6|29
1645204530000|2022-02-18 17:15:30|773064.8|771064.8|773471.3|771471.3|773479.4|771479.4|773064.8|771064.8|40
1645204540000|2022-02-18 17:15:40|773466.2|771466.2|773773.9|771773.9|773773.9|772285.6|773014.9|771466.2|40
1645204550000|2022-02-18 17:15:50|773782.1|771782.1|773709.1|771709.1|773872.9|772253.6|773253.6|771709.1|39
1645204560000|2022-02-18 17:16:00|773702.3|771702.3|773777.5|771777.5|773777.7|772303|773159.5|771688.5|37
1645204570000|2022-02-18 17:16:10|773885.2|771885.2|773275.7|772275.7|773998.9|772355.2|773275.7|771757.3|40
1645204580000|2022-02-18 17:16:20|773275.1|772275.1|773172.2|772172.2|773753.2|772296.1|773165.3|771673.2|35
1645204590000|2022-02-18 17:16:30|773137.7|772137.7|773171.2|772171.2|773736.9|772232.2|773137.7|771716.5|34
1645204600000|2022-02-18 17:16:40|773650.1|771650.1|773298.6|772298.6|773794.3|772318.4|773124|771643|35
1645204610000|2022-02-18 17:16:50|773298.4|772298.4|773341.4|772341.4|773848.8|772367.3|773279.2|771753.5|33
1645204620000|2022-02-18 17:17:00|773870.5|771870.5|773692.3|771692.3|773907.7|772349.9|773325.6|771658.6|36
1645204630000|2022-02-18 17:17:10|773700.1|771700.1|773690.2|771690.2|773747.7|772249.6|773147.3|771632|35
1645204640000|2022-02-18 17:17:20|773688.5|771688.5|773229.3|772229.3|773707.7|772233.7|773132.8|771583.4|33
1645204650000|2022-02-18 17:17:30|773224.4|772224.4|773210|772210|773747|772238.9|773210|771590|32
1645204660000|2022-02-18 17:17:40|773671.9|771671.9|773593.7|771593.7|773730.9|771730.9|773575.9|771575.9|34
1645204670000|2022-02-18 17:17:50|773636.9|771636.9|773596.6|771596.6|773637.3|772067.9|773053.8|771526.5|39
1645204680000|2022-02-18 17:18:00|773595.9|771595.9|773582.7|771582.7|773626.1|771626.1|773445.4|771445.4|38
1645204690000|2022-02-18 17:18:10|773581.6|771581.6|773655.5|771655.5|773662.9|772144.3|773086.6|771507.6|31
1645204700000|2022-02-18 17:18:20|773649.9|771649.9|773242.1|772242.1|773779.6|772253.2|773233.8|771647.6|31
1645204710000|2022-02-18 17:18:30|773229.6|772229.6|773386.4|772386.4|773748.1|772386.4|773203.5|771726.3|30
1645204720000|2022-02-18 17:18:40|773394.7|772394.7|773390.4|772390.4|773930.8|772429.8|773381|771830.6|32
1645204730000|2022-02-18 17:18:50|773400|772400|773392.5|772392.5|773412.9|772412.9|773365.3|772365.3|27
1645204740000|2022-02-18 17:19:00|773396.6|772396.6|773326.3|772326.3|773845.9|772398.5|773322|771845.9|34
1645204750000|2022-02-18 17:19:10|773330.6|772330.6|773240.1|772240.1|773330.6|772330.6|773193.8|772193.8|34
1645204760000|2022-02-18 17:19:20|773244|772244|773275|772275|773812.3|772322.5|773244|771800.8|38
1645204770000|2022-02-18 17:19:30|773279.4|772279.4|773376.4|772376.4|773384|772384|773277.3|772277.3|33
1645204780000|2022-02-18 17:19:40|773374.3|772374.3|773396.4|772396.4|773397|772397|773327.4|772327.4|35
1645204790000|2022-02-18 17:19:50|773393|772393|773366.4|772366.4|773402|772402|773343.4|772343.4|32
1645204800000|2022-02-18 17:20:00|773369.9|772369.9|773452.3|772452.3|773960.8|772486.6|773369.9|771960.8|35
1645204810000|2022-02-18 17:20:10|773435.4|772435.4|773471.6|772471.6|773490.2|772490.2|773435.4|772435.4|30
1645204820000|2022-02-18 17:20:20|773471.7|772471.7|773868.5|771868.5|773925.2|772483|773399.7|771868.5|32
1645204830000|2022-02-18 17:20:30|773847.8|771847.8|773493|772493|773998.7|772511.6|773459.7|771847.8|32
1645204840000|2022-02-18 17:20:40|773494.1|772494.1|773452.7|772452.7|773510.7|772510.7|773452.5|772452.5|31
1645204850000|2022-02-18 17:20:50|773451.6|772451.6|773596.4|772596.4|774103|772607.2|773433.6|772103|31
1645204860000|2022-02-18 17:21:00|773604.2|772604.2|773662.2|772662.2|774246.1|772663.9|773591.7|772099.9|31
1645204870000|2022-02-18 17:21:10|773663.9|772663.9|773535.3|772535.3|774173.2|772677.6|773535.3|772119.6|38
1645204880000|2022-02-18 17:21:20|773528.7|772528.7|773668.7|772668.7|774170.6|772675.5|773458.2|772154.6|35
1645204890000|2022-02-18 17:21:30|773670.1|772670.1|774317.5|772317.5|774329|772788.3|773657.3|772283.7|39
1645204900000|2022-02-18 17:21:40|774317.7|772317.7|774384|772384|774462|772839.9|773809|772305.8|38
1645204910000|2022-02-18 17:21:50|774368.1|772368.1|774434.5|772434.5|774459.9|772938|773831.9|772338.5|40
1645204920000|2022-02-18 17:22:00|773932.1|772932.1|773911.8|772911.8|774481.4|772972.1|773896|772409.4|36
1645204930000|2022-02-18 17:22:10|773913.6|772913.6|773786.6|772786.6|773915.4|772915.4|773786.6|772786.6|36
1645204940000|2022-02-18 17:22:20|773759|772759|773737.8|772737.8|774272.7|772772.4|773674.4|772235.9|38
1645204950000|2022-02-18 17:22:30|773740.2|772740.2|774055.1|772055.1|774123.5|772740.2|773457.4|771957.4|38
1645204960000|2022-02-18 17:22:40|774065|772065|773488.2|772488.2|774065|772558.8|773459.1|772017.6|37
1645204970000|2022-02-18 17:22:50|773503.1|772503.1|773482|772482|774016.4|772564.9|773475.5|772008.7|36
1645204980000|2022-02-18 17:23:00|773474.1|772474.1|773664.9|772664.9|774208|772682.4|773474.1|772130.9|37
1645204990000|2022-02-18 17:23:10|774157.5|772157.5|773593.7|772593.7|774179.3|772675.8|773593.7|772157.5|37
1645205000000|2022-02-18 17:23:20|773582.5|772582.5|774085.4|772085.4|774093.8|772588.2|773518.9|772040.3|38
1645205010000|2022-02-18 17:23:30|774076.1|772076.1|773597.1|772597.1|774087.5|772597.1|773590.6|772069.4|33
1645205020000|2022-02-18 17:23:40|773594.1|772594.1|773550.8|772550.8|774158.9|772599.3|773509.9|772085.7|30
1645205030000|2022-02-18 17:23:50|773559.8|772559.8|773824.8|771824.8|774128.6|772599.5|773304|771765|36
1645205040000|2022-02-18 17:24:00|773861.8|771861.8|773568|771568|773955|772306.6|773288.3|771499.8|38
1645205050000|2022-02-18 17:24:10|773543.3|771543.3|773368.2|771368.2|773569.8|771569.8|773362.8|771362.8|40
1645205060000|2022-02-18 17:24:20|773370.7|771370.7|773603.4|771603.4|773603.4|771603.4|773344.2|771344.2|39
1645205070000|2022-02-18 17:24:30|773501.8|771501.8|773508.9|771508.9|773581.6|772039.1|773034.3|771484.4|35
1645205080000|2022-02-18 17:24:40|773526.4|771526.4|773359.8|771359.8|773526.4|772023.8|773012.5|771298.6|36
1645205090000|2022-02-18 17:24:50|773364.2|771364.2|773491.3|771491.3|773512.6|771968.5|772905.8|771348.8|38
1645205100000|2022-02-18 17:25:00|773472.4|771472.4|773367.1|771367.1|773472.4|771988.8|772803.6|771344.6|35
1645205110000|2022-02-18 17:25:10|773367.2|771367.2|772813.8|771813.8|773389.6|771844.8|772809|771313.5|32
1645205120000|2022-02-18 17:25:20|772835.8|771835.8|772844.1|771844.1|772851.4|771851.4|772787.9|771787.9|36
1645205130000|2022-02-18 17:25:30|772842.7|771842.7|773328.3|771328.3|773328.3|771857.1|772804|771328.3|30
1645205140000|2022-02-18 17:25:40|772828.3|771828.3|773068|771068|773335.7|771839.5|772626.3|771068|40
1645205150000|2022-02-18 17:25:50|773056.7|771056.7|773072|771072|773089.9|771089.9|773012|771012|35
1645205160000|2022-02-18 17:26:00|773070.8|771070.8|772599.9|771599.9|773193|771665.3|772586.2|771070.8|36
1645205170000|2022-02-18 17:26:10|772626.7|771626.7|773237.6|771237.6|773237.6|771627.8|772604.6|771134.6|36
1645205180000|2022-02-18 17:26:20|773210.2|771210.2|772640.7|771640.7|773247.1|771677.1|772626.4|771181.2|38
1645205190000|2022-02-18 17:26:30|772646.3|771646.3|773186.1|771186.1|773187.8|771658.6|772635.6|771148.4|29
1645205200000|2022-02-18 17:26:40|773176.3|771176.3|772942.2|770942.2|773189.7|771549.3|772450.4|770916|36
1645205210000|2022-02-18 17:26:50|772934.1|770934.1|772890.4|770890.4|773040.1|771040.1|772883.5|770883.5|36
1645205220000|2022-02-18 17:27:00|772929.1|770929.1|772394.9|771394.9|772980.5|771424.1|772372|770862.5|35
1645205230000|2022-02-18 17:27:10|772388.5|771388.5|772928.2|770928.2|772941.9|771436.6|772388.5|770925.2|25
1645205240000|2022-02-18 17:27:20|772928.4|770928.4|772429.3|771429.3|772948|771440.4|772429.3|770914.8|32
1645205250000|2022-02-18 17:27:30|772426.9|771426.9|772464.6|771464.6|772913.9|771464.6|772421.1|770908.4|26
1645205260000|2022-02-18 17:27:40|772440.3|771440.3|773009.9|771009.9|773015.9|771459|772426.3|770917.3|30
1645205270000|2022-02-18 17:27:50|772998.4|770998.4|772964.7|770964.7|773024.6|771024.6|772951.4|770951.4|35
1645205280000|2022-02-18 17:28:00|772993.5|770993.5|772996.6|770996.6|773032.2|771032.2|772963|770963|38
1645205290000|2022-02-18 17:28:10|773006.1|771006.1|773019.9|771019.9|773072.8|771072.8|772967.9|770967.9|37
1645205300000|2022-02-18 17:28:20|773014.6|771014.6|773054.2|771054.2|773099.3|771488.9|772488.9|770968.5|35
1645205310000|2022-02-18 17:28:30|773055|771055|773085.2|771085.2|773086.8|771086.8|773012.1|771012.1|34
1645205320000|2022-02-18 17:28:40|773072.7|771072.7|772662.1|771662.1|773159.3|771662.9|772527.5|771041.5|33
1645205330000|2022-02-18 17:28:50|772657.2|771657.2|773397.5|771397.5|773405|771881.7|772647.7|771211.3|33
1645205340000|2022-02-18 17:29:00|773412.1|771412.1|773317|771317|773437.2|771925.1|772875.8|771311.5|36
1645205350000|2022-02-18 17:29:10|773319.1|771319.1|773368.7|771368.7|773489.7|771905.5|772859.2|771311.3|37
1645205360000|2022-02-18 17:29:20|773357.2|771357.2|773580.9|771580.9|773580.9|772000.5|772884.4|771357.2|33
1645205370000|2022-02-18 17:29:30|773598.8|771598.8|773639.7|771639.7|773708.1|771708.1|773598.8|771598.8|39
1645205380000|2022-02-18 17:29:40|773652.4|771652.4|773664.9|771664.9|773668.1|771668.1|773644|771644|33
1645205390000|2022-02-18 17:29:50|773663.2|771663.2|773736|771736|773736|772226.9|773175.5|771654.9|34
1645205400000|2022-02-18 17:30:00|773734.9|771734.9|774351.8|772351.8|774409.6|772409.6|773195.9|771694.9|40
1645205410000|2022-02-18 17:30:10|774378.4|772378.4|774519.4|772519.4|774534.3|772988.2|773981.1|772360.3|39
1645205420000|2022-02-18 17:30:20|774525.9|772525.9|774368.4|772368.4|774525.9|772525.9|774351.1|772351.1|39
1645205430000|2022-02-18 17:30:30|774384.4|772384.4|774457.8|772457.8|774481|772833.5|773833.5|772301.8|39
1645205440000|2022-02-18 17:30:40|773948.9|772948.9|774346.5|772346.5|774466.4|772948.9|773875|772331.2|38
1645205450000|2022-02-18 17:30:50|774353.4|772353.4|774446.5|772446.5|774547.1|772894.2|773843.7|772333.9|34
1645205460000|2022-02-18 17:31:00|774469.5|772469.5|774020.6|772020.6|774469.5|772818.9|773803.2|772020.6|41
1645205470000|2022-02-18 17:31:10|773984.9|771984.9|774149.1|772149.1|774149.1|772149.1|773855.8|771855.8|40
1645205480000|2022-02-18 17:31:20|774136.2|772136.2|774289.9|772289.9|774289.9|772739.4|773739.4|772136.2|36
1645205490000|2022-02-18 17:31:30|774291.2|772291.2|773693.5|772693.5|774291.2|772727.9|773693.5|772135.1|36
1645205500000|2022-02-18 17:31:40|773701.8|772701.8|773697.4|772697.4|774165.1|772707.1|773639.8|772110.1|34
1645205510000|2022-02-18 17:31:50|773694.9|772694.9|773683.6|772683.6|774231.8|772714.7|773673|772177.3|33
1645205520000|2022-02-18 17:32:00|773686.2|772686.2|773723|772723|774242.5|772733.1|773681.8|772242.5|37
1645205530000|2022-02-18 17:32:10|773724.2|772724.2|773572.5|772572.5|774082.8|772729.1|773565.7|772082.8|32
1645205540000|2022-02-18 17:32:20|773571.5|772571.5|773689.5|772689.5|773712.5|772712.5|773571.5|772571.5|28
1645205550000|2022-02-18 17:32:30|773691.9|772691.9|774208.3|772208.3|774208.3|772705.3|773638.6|772173.1|35
1645205560000|2022-02-18 17:32:40|774207.3|772207.3|773662.4|772662.4|774239.6|772709.5|773658.6|772197.1|35
1645205570000|2022-02-18 17:32:50|773661.9|772661.9|773770.4|772770.4|773772.5|772772.5|773661.3|772661.3|29
1645205580000|2022-02-18 17:33:00|773770.5|772770.5|773787|772787|773787|772787|773766|772766|31
1645205590000|2022-02-18 17:33:10|773795|772795|773786.4|772786.4|773798.7|772798.7|773760.8|772760.8|34
1645205600000|2022-02-18 17:33:20|773786.2|772786.2|773801.1|772801.1|773803.7|772803.7|773786.2|772786.2|19
1645205610000|2022-02-18 17:33:30|773800|772800|773808.7|772808.7|773810.9|772810.9|773787.6|772787.6|18
1645205620000|2022-02-18 17:33:40|773812.4|772812.4|773892|772892|773898.3|772898.3|773798.6|772798.6|23
1645205630000|2022-02-18 17:33:50|773888.5|772888.5|773866.7|772866.7|773893.5|772893.5|773866.7|772866.7|32
1645205640000|2022-02-18 17:34:00|773872.2|772872.2|773778|772778|773872.2|772872.2|773758.1|772758.1|28
1645205650000|2022-02-18 17:34:10|773787.5|772787.5|773847.4|772847.4|774313.4|772867.6|773782.2|772313.4|34
1645205660000|2022-02-18 17:34:20|773851.6|772851.6|773868.2|772868.2|773877.4|772877.4|773803.9|772803.9|33
1645205670000|2022-02-18 17:34:30|773866.8|772866.8|773802|772802|773937.4|772937.4|773791.5|772791.5|31
1645205680000|2022-02-18 17:34:40|773809.2|772809.2|773776.2|772776.2|774392.1|772811.1|773758.3|772271.2|34
1645205690000|2022-02-18 17:34:50|773773.2|772773.2|773794.5|772794.5|773813.8|772813.8|773742.7|772742.7|27
1645205700000|2022-02-18 17:35:00|773794.1|772794.1|773773.6|772773.6|773794.1|772794.1|773762.3|772762.3|35
1645205710000|2022-02-18 17:35:10|773768.9|772768.9|773759.2|772759.2|773772.3|772772.3|773749.1|772749.1|31
1645205720000|2022-02-18 17:35:20|773755.6|772755.6|773748.4|772748.4|773758.6|772758.6|773687.1|772687.1|34
1645205730000|2022-02-18 17:35:30|773752.1|772752.1|773736.3|772736.3|773767.4|772767.4|773729.1|772729.1|34
1645205740000|2022-02-18 17:35:40|773722|772722|773975.6|771975.6|773990.1|772733.8|773431.8|771922.1|37
1645205750000|2022-02-18 17:35:50|773960.3|771960.3|774021.2|772021.2|774041.8|772520|773329.1|771856.9|36
1645205760000|2022-02-18 17:36:00|773998.6|771998.6|773994.4|771994.4|774038.8|772518|773442.9|771914.1|36
1645205770000|2022-02-18 17:36:10|773995.6|771995.6|774112.5|772112.5|774143.8|772629.7|773600.3|771988.7|34
1645205780000|2022-02-18 17:36:20|774100.5|772100.5|774124.9|772124.9|774168|772168|774098.8|772098.8|32
1645205790000|2022-02-18 17:36:30|773620.2|772620.2|774171.2|772171.2|774171.2|772652|773580|772073.3|26
1645205800000|2022-02-18 17:36:40|774174.6|772174.6|773571.8|772571.8|774176.6|772666.3|773571.8|772096.8|27
1645205810000|2022-02-18 17:36:50|774070.4|772070.4|773526.2|772526.2|774125|772561.8|773526.2|772026.1|30
1645205820000|2022-02-18 17:37:00|773537.6|772537.6|774060.9|772060.9|774090.3|772598.5|773521.9|772008|33
1645205830000|2022-02-18 17:37:10|774086.2|772086.2|773459.4|772459.4|774132.9|772702.8|773444.2|772082.3|30
1645205840000|2022-02-18 17:37:20|773460.5|772460.5|773470|772470|773484.8|772484.8|773444.3|772444.3|34
1645205850000|2022-02-18 17:37:30|773458.1|772458.1|773748.2|772748.2|774261.2|772763|773458.1|772261.2|32
1645205860000|2022-02-18 17:37:40|773748|772748|774309.6|772309.6|774425.1|772902.9|773746.4|772309.6|35
1645205870000|2022-02-18 17:37:50|774313|772313|773739.2|772739.2|774364.2|772818.2|773694.8|772201.4|38
1645205880000|2022-02-18 17:38:00|773726.4|772726.4|773753.7|772753.7|773788.8|772788.8|773721.7|772721.7|33
1645205890000|2022-02-18 17:38:10|773724|772724|773868.4|772868.4|774396.9|772891.3|773721.4|772362.5|32
1645205900000|2022-02-18 17:38:20|773873.1|772873.1|773871.3|772871.3|774499.7|773002.5|773867|772382.7|37
1645205910000|2022-02-18 17:38:30|773881.8|772881.8|773909.2|772909.2|774375.2|772928.9|773870.2|772375.2|34
1645205920000|2022-02-18 17:38:40|773914.2|772914.2|773931.5|772931.5|773945.2|772945.2|773896.1|772896.1|28
1645205930000|2022-02-18 17:38:50|773933.4|772933.4|773925.9|772925.9|773945|772945|773923.3|772923.3|25
1645205940000|2022-02-18 17:39:00|773936.1|772936.1|773936.2|772936.2|774472.5|772950.3|773931|772472.5|31
1645205950000|2022-02-18 17:39:10|773938.8|772938.8|773941.8|772941.8|773941.8|772941.8|773911.8|772911.8|23
1645205960000|2022-02-18 17:39:20|773922.1|772922.1|773928|772928|773941.9|772941.9|773903.8|772903.8|29
1645205970000|2022-02-18 17:39:30|773932.5|772932.5|773905.3|772905.3|774428.7|772936.1|773833.5|772339.2|31
1645205980000|2022-02-18 17:39:40|773907|772907|773891.3|772891.3|773908.2|772908.2|773890.6|772890.6|18
1645205990000|2022-02-18 17:39:50|773902|772902|773902.7|772902.7|773924.6|772924.6|773883.5|772883.5|25
1645206000000|2022-02-18 17:40:00|773912.5|772912.5|773907.9|772907.9|773922.1|772922.1|773865.1|772865.1|24
1645206010000|2022-02-18 17:40:10|773909.6|772909.6|773979.1|772979.1|773980.6|772980.6|773901.3|772901.3|28
1645206020000|2022-02-18 17:40:20|773981.7|772981.7|774006.5|773006.5|774007.6|773007.6|773930.9|772930.9|30
1645206030000|2022-02-18 17:40:30|774019.5|773019.5|774431|772431|774494.2|773024|773985.3|772431|19
1645206040000|2022-02-18 17:40:40|774433.5|772433.5|773999|772999|774448.2|773001.7|773993|772424.7|26
1645206050000|2022-02-18 17:40:50|773996.5|772996.5|773991.3|772991.3|774000.3|773000.3|773966.1|772966.1|20
1645206060000|2022-02-18 17:41:00|773996.3|772996.3|774376.6|772376.6|774532.1|773017|773833.8|772318.6|31
1645206070000|2022-02-18 17:41:10|774384.5|772384.5|773890.3|772890.3|774449|772898.2|773877.3|772325.7|34
1645206080000|2022-02-18 17:41:20|773825.5|772825.5|773958.5|771958.5|774288.1|772825.5|773656.8|771958.5|38
1645206090000|2022-02-18 17:41:30|773954.2|771954.2|774091.8|772091.8|774091.8|772465.1|773465.1|771881.4|37
1645206100000|2022-02-18 17:41:40|774083.1|772083.1|773511.7|772511.7|774140.5|772539.9|773511.7|771930.9|37
1645206110000|2022-02-18 17:41:50|774078.4|772078.4|773521.8|771521.8|774078.4|772474|773474|771510.6|35
1645206120000|2022-02-18 17:42:00|773537|771537|773652.2|771652.2|773910.5|771910.5|773536.2|771536.2|40
1645206130000|2022-02-18 17:42:10|773653.8|771653.8|773323.9|772323.9|773838.5|772341.5|773303.6|771613.2|37
1645206140000|2022-02-18 17:42:20|773321.3|772321.3|773837|771837|773888.4|772351.1|773314.7|771834.3|34
1645206150000|2022-02-18 17:42:30|773836.5|771836.5|773874.6|771874.6|773967.7|771967.7|773836.5|771836.5|33
1645206160000|2022-02-18 17:42:40|773876.9|771876.9|773308.9|772308.9|773908.7|772357.5|773308.9|771826.2|36
1645206170000|2022-02-18 17:42:50|773332.8|772332.8|773313|772313|773332.8|772332.8|773298.4|772298.4|32
1645206180000|2022-02-18 17:43:00|773318.6|772318.6|773313.7|772313.7|773324.9|772324.9|773308.7|772308.7|32
1645206190000|2022-02-18 17:43:10|773309.2|772309.2|773384.8|772384.8|773384.8|772384.8|773309.2|772309.2|29
1645206200000|2022-02-18 17:43:20|773387.7|772387.7|773361.6|772361.6|773393|772393|773275.8|772275.8|31
1645206210000|2022-02-18 17:43:30|773363.2|772363.2|773369.2|772369.2|773372.5|772372.5|773346.7|772346.7|24
1645206220000|2022-02-18 17:43:40|773369.8|772369.8|773374.2|772374.2|773377.9|772377.9|773369.8|772369.8|22
1645206230000|2022-02-18 17:43:50|773376.5|772376.5|773377.7|772377.7|773377.7|772377.7|773369.5|772369.5|26
1645206240000|2022-02-18 17:44:00|773379.6|772379.6|773352.5|772352.5|773379.6|772379.6|773331.9|772331.9|31
1645206250000|2022-02-18 17:44:10|773353.1|772353.1|773284.7|772284.7|773856.8|772363.5|773284.7|771856.8|35
1645206260000|2022-02-18 17:44:20|773285.7|772285.7|773288|772288|773842.5|772321.5|773271.4|771791.2|33
1645206270000|2022-02-18 17:44:30|773281|772281|773292.3|772292.3|773293|772293|773281|772281|23
1645206280000|2022-02-18 17:44:40|773308.5|772308.5|773867.3|771867.3|773867.3|772320.2|773308.5|771813.9|30
1645206290000|2022-02-18 17:44:50|773843.4|771843.4|773918.2|771918.2|773918.2|772367.6|773335|771832.8|32
1645206300000|2022-02-18 17:45:00|773880.3|771880.3|773300.8|772300.8|773921|772401.3|773297.6|771880.3|30
1645206310000|2022-02-18 17:45:10|773303|772303|773763.6|771763.6|773798.5|772306.4|773216.1|771742.8|33
1645206320000|2022-02-18 17:45:20|773765.6|771765.6|773264.9|772264.9|773816.9|772283.2|773242.7|771765.6|28
1645206330000|2022-02-18 17:45:30|773256|772256|773262.7|772262.7|773791|772262.7|773237.6|771791|26
1645206340000|2022-02-18 17:45:40|773261.6|772261.6|773318.3|772318.3|773321.7|772321.7|773238.8|772238.8|32
1645206350000|2022-02-18 17:45:50|773318.7|772318.7|773348.1|772348.1|773829.8|772377.2|773308.5|771829.8|34
1645206360000|2022-02-18 17:46:00|773343.6|772343.6|773476.5|772476.5|773476.5|772476.5|773334.3|772334.3|33
1645206370000|2022-02-18 17:46:10|773483.5|772483.5|774320.2|772320.2|774320.2|772757.9|773480.1|772057.2|37
1645206380000|2022-02-18 17:46:20|774336.9|772336.9|774356.1|772356.1|774363.7|772363.7|774235.4|772235.4|30
1645206390000|2022-02-18 17:46:30|774363.5|772363.5|774292.5|772292.5|774430|772851.2|773851.2|772292.5|32
1645206400000|2022-02-18 17:46:40|774283.7|772283.7|774259.7|772259.7|774352.5|772792|773776.5|772250.3|30
1645206410000|2022-02-18 17:46:50|774284.5|772284.5|773715.2|772715.2|774365.6|772811.7|773702.8|772222|37
1645206420000|2022-02-18 17:47:00|773713.3|772713.3|773698.4|772698.4|773717.8|772717.8|773698.4|772698.4|29
1645206430000|2022-02-18 17:47:10|773699.1|772699.1|773617.3|772617.3|773707|772707|773617.3|772617.3|30
1645206440000|2022-02-18 17:47:20|773615.9|772615.9|773488.2|772488.2|773629.8|772629.8|773454.4|772454.4|30
1645206450000|2022-02-18 17:47:30|773486.4|772486.4|773652.1|772652.1|774177.6|772661.2|773482.2|772134|27
1645206460000|2022-02-18 17:47:40|773671.3|772671.3|774126.9|772126.9|774155|772673.6|773583|772126.9|27
1645206470000|2022-02-18 17:47:50|774119.1|772119.1|773466|772466|774167.6|772491.9|773417.8|772115.6|35
1645206480000|2022-02-18 17:48:00|773470.7|772470.7|773416.7|772416.7|773470.7|772470.7|773409.7|772409.7|26
1645206490000|2022-02-18 17:48:10|773429.9|772429.9|773983.2|771983.2|773989.1|772451.9|773402.3|771925.1|25
1645206500000|2022-02-18 17:48:20|774006|772006|774001.3|772001.3|774025|772428.6|773420|771900.6|34
1645206510000|2022-02-18 17:48:30|774015.8|772015.8|773981.3|771981.3|774040.1|772520.1|773474.9|771942.8|30
1645206520000|2022-02-18 17:48:40|773967.6|771967.6|774029.9|772029.9|774075.3|772075.3|773964.4|771964.4|26
1645206530000|2022-02-18 17:48:50|774028.6|772028.6|774022.4|772022.4|774060.1|772480.8|773476.7|771959.8|25
1645206540000|2022-02-18 17:49:00|773531.5|772531.5|773975.7|771975.7|774002.6|772531.5|773460.6|771920.6|27
1645206550000|2022-02-18 17:49:10|773974.2|771974.2|774022|772022|774048.9|772048.9|773940.9|771940.9|28
1645206560000|2022-02-18 17:49:20|774038.8|772038.8|773519|772519|774101.1|772519|773507.6|771985.6|31
1645206570000|2022-02-18 17:49:30|774012|772012|773425.4|772425.4|774027.4|772524.1|773414.4|771889.2|36
1645206580000|2022-02-18 17:49:40|773453.6|772453.6|773428.6|772428.6|773464|772464|773407.3|772407.3|30
1645206590000|2022-02-18 17:49:50|773435.5|772435.5|773962.2|771962.2|773962.2|772475|773429.2|771953.3|27
1645206600000|2022-02-18 17:50:00|773963.1|771963.1|773472|772472|773987.5|772492.2|773468|771963.1|32
1645206610000|2022-02-18 17:50:10|773471.5|772471.5|773445.8|772445.8|773475.1|772475.1|773414.7|772414.7|31
1645206620000|2022-02-18 17:50:20|773441|772441|773407.3|772407.3|773951.7|772477|773380.6|771951.7|27
1645206630000|2022-02-18 17:50:30|773403.2|772403.2|773402.8|772402.8|773411.4|772411.4|773390.3|772390.3|19
1645206640000|2022-02-18 17:50:40|773408.7|772408.7|773401.1|772401.1|773414.1|772414.1|773390.1|772390.1|21
1645206650000|2022-02-18 17:50:50|773401.2|772401.2|773417.1|772417.1|773942.1|772418.3|773379.1|771941.2|22
1645206660000|2022-02-18 17:51:00|773414.6|772414.6|773253.7|772253.7|773434.6|772434.6|773251.5|772251.5|31
1645206670000|2022-02-18 17:51:10|773319.7|772319.7|773637.2|771637.2|773832.7|772338.8|773257.9|771630.1|27
1645206680000|2022-02-18 17:51:20|773094.3|772094.3|773456|771456|773649.4|772120.2|772791.5|771349.3|34
1645206690000|2022-02-18 17:51:30|773405.3|771405.3|773183.5|772183.5|773664.8|772183.5|772856.2|771348.9|39
1645206700000|2022-02-18 17:51:40|773723.3|771723.3|773068|772068|773723.3|772185.8|773046.5|771574.4|36
1645206710000|2022-02-18 17:51:50|773068.7|772068.7|773539.4|771539.4|773661|772129.3|773028.2|771505.7|33
1645206720000|2022-02-18 17:52:00|773531.7|771531.7|772954.1|771954.1|773585.6|772093.9|772954.1|771458.6|35
1645206730000|2022-02-18 17:52:10|773488.1|771488.1|773000.9|772000.9|773560.9|772013|772897.4|771458.7|35
1645206740000|2022-02-18 17:52:20|773001.9|772001.9|773574.2|771574.2|773607.4|772060.6|773001.9|771512.4|34
1645206750000|2022-02-18 17:52:30|773577.9|771577.9|773620.6|771620.6|773661.7|772096.8|773076.4|771564.9|37
1645206760000|2022-02-18 17:52:40|773609.7|771609.7|773610.3|771610.3|773640|772118|773077.7|771593.5|34
1645206770000|2022-02-18 17:52:50|773095.9|772095.9|773636|771636|773693.3|772105.5|773095.9|771568|35
1645206780000|2022-02-18 17:53:00|773635.4|771635.4|773390.9|771390.9|773635.4|772076|773046|771374.8|34
1645206790000|2022-02-18 17:53:10|773393.2|771393.2|772998.1|771998.1|773515.8|771998.1|772930.7|771382.2|36
1645206800000|2022-02-18 17:53:20|773493.3|771493.3|773321.8|771321.8|773507.4|771987.7|772791.3|771273.7|36
1645206810000|2022-02-18 17:53:30|773342.4|771342.4|773039.6|772039.6|773563.9|772039.6|772841|771331.7|34
1645206820000|2022-02-18 17:53:40|773567.8|771567.8|773638.9|771638.9|773643.8|772097.5|773072.3|771567.8|32
1645206830000|2022-02-18 17:53:50|773609.7|771609.7|773007.7|772007.7|773644.7|772050.8|772994.9|771516.6|31
1645206840000|2022-02-18 17:54:00|773535.7|771535.7|773531.1|771531.1|773600.7|772096.8|773021.3|771527.9|34
1645206850000|2022-02-18 17:54:10|773530.5|771530.5|773585.4|771585.4|773632.3|772025.6|773018.9|771530.5|33
1645206860000|2022-02-18 17:54:20|773593.6|771593.6|773624.9|771624.9|773693.2|772192.4|773044.4|771489.3|33
1645206870000|2022-02-18 17:54:30|773633.5|771633.5|773929.9|771929.9|773962|772448.8|773284.9|771619.7|34
1645206880000|2022-02-18 17:54:40|773942.7|771942.7|773427.8|772427.8|773958.3|772427.8|773414|771887|30
1645206890000|2022-02-18 17:54:50|773430|772430|773764.2|771764.2|773957|772442.1|773406.7|771764.2|23
1645206900000|2022-02-18 17:55:00|773702|771702|773878.6|771878.6|773905.8|771905.8|773702|771702|36
1645206910000|2022-02-18 17:55:10|773878.9|771878.9|773800.1|771800.1|773884.1|771884.1|773800.1|771800.1|32
1645206920000|2022-02-18 17:55:20|773831.1|771831.1|773713.3|771713.3|773834.1|771834.1|773605.5|771605.5|33
1645206930000|2022-02-18 17:55:30|773714|771714|773720.1|771720.1|773810.4|771810.4|773682.3|771682.3|30
1645206940000|2022-02-18 17:55:40|773750.3|771750.3|773787.3|771787.3|773787.3|771787.3|773613.2|771613.2|30
1645206950000|2022-02-18 17:55:50|773756.2|771756.2|773879.4|771879.4|773930.7|772412.5|773280.1|771756.2|35
1645206960000|2022-02-18 17:56:00|773886.9|771886.9|773871|771871|773915.3|772350.8|773350|771858.2|33
1645206970000|2022-02-18 17:56:10|773916.1|771916.1|773343.1|772343.1|773930.4|772369.2|773176.7|771662.5|34
1645206980000|2022-02-18 17:56:20|773344.5|772344.5|773901.5|771901.5|773996|772436.9|773344.5|771770.3|35
1645206990000|2022-02-18 17:56:30|773973.9|771973.9|773827.5|771827.5|773973.9|772385.5|773385.5|771787|28
1645207000000|2022-02-18 17:56:40|773845.7|771845.7|773801.4|771801.4|773872.7|772365|773271.7|771722.5|32
1645207010000|2022-02-18 17:56:50|773785.7|771785.7|773812.6|771812.6|773864.9|772320.9|773286.7|771724.7|31
1645207020000|2022-02-18 17:57:00|773809.6|771809.6|773766|771766|773865.2|772338.4|773309.8|771766|33
1645207030000|2022-02-18 17:57:10|773770|771770|773839.7|771839.7|773920.6|772391.3|773371.1|771759.7|34
1645207040000|2022-02-18 17:57:20|773842.3|771842.3|773865.4|771865.4|773885.3|772354|773310.1|771798.2|30
1645207050000|2022-02-18 17:57:30|773813.6|771813.6|773320.9|772320.9|773877.7|772324.3|773296.7|771753.9|28
1645207060000|2022-02-18 17:57:40|773321|772321|773440|772440|773971.6|772445.7|773321|771747.3|35
1645207070000|2022-02-18 17:57:50|773420.5|772420.5|773935.6|771935.6|773965.4|772420.7|773420.5|771874.4|34
1645207080000|2022-02-18 17:58:00|773934.6|771934.6|773409.9|772409.9|773980|772409.9|773377.6|771870.9|27
1645207090000|2022-02-18 17:58:10|773979.5|771979.5|773879.2|771879.2|774020.7|772441.9|773384.4|771865.1|31
1645207100000|2022-02-18 17:58:20|773881.3|771881.3|773840.5|771840.5|773971|772395.8|773371.3|771840.5|27
1645207110000|2022-02-18 17:58:30|773847.1|771847.1|773850.1|771850.1|773891.5|772359.7|773301|771719.4|34
1645207120000|2022-02-18 17:58:40|773354.2|772354.2|773971.4|771971.4|773971.4|772387.4|773354.2|771855.5|25
1645207130000|2022-02-18 17:58:50|773974.7|771974.7|773950.3|771950.3|773974.7|771974.7|773928.4|771928.4|23
1645426860000|2022-02-21 07:01:00|763200.6|761200.6|762931.8|760931.8|763200.6|761200.6|762917.1|760917.1|40
1645426870000|2022-02-21 07:01:10|762915.8|760915.8|762599.9|760599.9|762974.9|760974.9|762461.6|760461.6|40
1645426880000|2022-02-21 07:01:20|762076.1|761076.1|762587.1|760587.1|762615|761077.2|762076.1|760484.1|40
1645426890000|2022-02-21 07:01:30|762574.6|760574.6|762742.9|760742.9|763033.3|761033.3|762557.7|760557.7|40
1645426900000|2022-02-21 07:01:40|762703.1|760703.1|763076.3|761076.3|763103.8|761103.8|762663|760663|40
1645426910000|2022-02-21 07:01:50|763057|761057|763666.9|761666.9|763677.9|761677.9|762993.9|760993.9|40
1645426920000|2022-02-21 07:02:00|763674.9|761674.9|763671.1|761671.1|763745.5|761745.5|763588.6|761588.6|40
1645426930000|2022-02-21 07:02:10|763680.5|761680.5|763673.4|761673.4|763794|761794|763659.1|761659.1|39
1645426940000|2022-02-21 07:02:20|763661.6|761661.6|763867.5|761867.5|763893.8|761893.8|763568.3|761568.3|39
1645426950000|2022-02-21 07:02:30|763898.2|761898.2|764111.5|762111.5|764318.5|762615.6|763577.5|761898.2|40
1645426960000|2022-02-21 07:02:40|764131.2|762131.2|764164.4|762164.4|764294.1|762294.1|763979.2|761979.2|40
1645426970000|2022-02-21 07:02:50|764224.7|762224.7|763968.5|761968.5|764224.7|762224.7|763858.9|761858.9|40
1645426980000|2022-02-21 07:03:00|763951.8|761951.8|764190.3|762190.3|764252.6|762252.6|763951.8|761951.8|40
1645426990000|2022-02-21 07:03:10|764199|762199|763867.5|761867.5|764226.8|762226.8|763863.9|761863.9|38
1645427000000|2022-02-21 07:03:20|763914.8|761914.8|764158.6|762158.6|764183|762183|763869.4|761869.4|40
1645427010000|2022-02-21 07:03:30|764172.6|762172.6|764108.1|762108.1|764195|762195|764065.4|762065.4|39
1645427020000|2022-02-21 07:03:40|764080.9|762080.9|764067.7|762067.7|764138.9|762138.9|763998.5|761998.5|39
1645427030000|2022-02-21 07:03:50|764113|762113|764168|762168|764171.3|762171.3|764067.9|762067.9|40
1645427040000|2022-02-21 07:04:00|764141.2|762141.2|764158.7|762158.7|764210.3|762210.3|764105|762105|39
1645427050000|2022-02-21 07:04:10|764137.4|762137.4|764329.2|762329.2|764354.4|762845.1|763845.1|762137.4|39
1645427060000|2022-02-21 07:04:20|764286.5|762286.5|763946.1|762946.1|764463.2|762985.2|763925.4|762271.3|38
1645427070000|2022-02-21 07:04:30|763943.5|762943.5|764598|762598|764684.1|763220.8|763931|762425.7|39
1645427080000|2022-02-21 07:04:40|764589.9|762589.9|764580.2|762580.2|764694.9|762694.9|764566.2|762566.2|40
1645427090000|2022-02-21 07:04:50|764578.4|762578.4|764572.2|762572.2|764733.6|762733.6|764540.7|762540.7|38
1645427100000|2022-02-21 07:05:00|764572.8|762572.8|764286.8|762286.8|764572.8|762946|763916.3|762255.3|38
1645427110000|2022-02-21 07:05:10|764276|762276|764446.9|762446.9|764446.9|762446.9|764207.5|762207.5|40
1645427120000|2022-02-21 07:05:20|764439.3|762439.3|764553.6|762553.6|764589.9|762589.9|764435.6|762435.6|38
1645427130000|2022-02-21 07:05:30|764551|762551|764804.1|762804.1|764825.3|763221.5|764221.5|762551|39
1645427140000|2022-02-21 07:05:40|764812.7|762812.7|764684.1|762684.1|764884.6|762884.6|764675.9|762675.9|40
1645427150000|2022-02-21 07:05:50|764679.2|762679.2|764672.2|762672.2|764718.1|762718.1|764627.9|762627.9|40
1645427160000|2022-02-21 07:06:00|764661|762661|764509.3|762509.3|764712.7|762712.7|764419.7|762419.7|38
1645427170000|2022-02-21 07:06:10|764542.2|762542.2|764484.2|762484.2|764564.7|762564.7|764428.6|762428.6|38
1645427180000|2022-02-21 07:06:20|764469.8|762469.8|764676.2|762676.2|764702.5|762702.5|764436.3|762436.3|39
1645427190000|2022-02-21 07:06:30|764669|762669|763944.2|762944.2|764695.7|762945.8|763927.9|762385.8|37
1645427200000|2022-02-21 07:06:40|763942.5|762942.5|764739.2|762739.2|764773.4|762942.5|763942.5|762381.2|39
1645427210000|2022-02-21 07:06:50|764745.3|762745.3|764698.4|762698.4|764822.5|762822.5|764632|762632|39
1645427220000|2022-02-21 07:07:00|764710.4|762710.4|764705.7|762705.7|764824.4|762824.4|764701.8|762701.8|38
1645427230000|2022-02-21 07:07:10|764761.5|762761.5|764735.5|762735.5|764761.9|762761.9|764696.4|762696.4|37
1645427240000|2022-02-21 07:07:20|764699.8|762699.8|764930|762930|764930|762930|764699.8|762699.8|38
1645427250000|2022-02-21 07:07:30|764851.7|762851.7|764938.3|762938.3|764942|762942|764830|762830|36
1645427260000|2022-02-21 07:07:40|764946.5|762946.5|764933.2|762933.2|765039.7|763450.4|764373.4|762871.7|38
1645427270000|2022-02-21 07:07:50|764952.9|762952.9|765470.3|763470.3|765475.9|763551.3|764542.9|762950|39
1645427280000|2022-02-21 07:08:00|765460.5|763460.5|765281.5|763281.5|765460.5|763460.5|765061.2|763061.2|40
1645427290000|2022-02-21 07:08:10|765289|763289|765366.8|763366.8|765451.6|763451.6|765286.6|763286.6|39
1645427300000|2022-02-21 07:08:20|765386.4|763386.4|765370.9|763370.9|765453.5|763453.5|765289.3|763289.3|39
1645427310000|2022-02-21 07:08:30|765347.9|763347.9|765193.2|763193.2|765357.6|763357.6|765187.7|763187.7|38
1645427320000|2022-02-21 07:08:40|765171.4|763171.4|765171.2|763171.2|765191.6|763191.6|765104.9|763104.9|36
1645427330000|2022-02-21 07:08:50|765170.9|763170.9|765357.9|763357.9|765359|763359|765170.9|763170.9|40
1645427340000|2022-02-21 07:09:00|765383.1|763383.1|765534.7|763534.7|765573.8|763573.8|765383.1|763383.1|39
1645427350000|2022-02-21 07:09:10|765594|763594|765544.4|763544.4|765594|763594|765510.4|763510.4|37
1645427360000|2022-02-21 07:09:20|765529.5|763529.5|765535.6|763535.6|765576.7|763576.7|765496.3|763496.3|37
1645427370000|2022-02-21 07:09:30|765536.9|763536.9|765477.8|763477.8|765572.5|763572.5|765477.8|763477.8|37
1645427380000|2022-02-21 07:09:40|765478|763478|765464.3|763464.3|765518.8|763518.8|765464.3|763464.3|38
1645427390000|2022-02-21 07:09:50|765456.4|763456.4|765525.3|763525.3|765528.7|763995.6|764995.6|763450.7|37
1645427400000|2022-02-21 07:10:00|765531|763531|765414.1|763414.1|765600.1|764099.3|764962.6|763414.1|35
1645427410000|2022-02-21 07:10:10|765436.8|763436.8|765439.3|763439.3|765541.1|763541.1|765405.9|763405.9|39
1645427420000|2022-02-21 07:10:20|765378|763378|765539.3|763539.3|765539.3|763539.3|765237.6|763237.6|38
1645427430000|2022-02-21 07:10:30|765547.3|763547.3|765343.9|763343.9|765563.3|763860.7|764860.7|763343.9|38
1645427440000|2022-02-21 07:10:40|765368.2|763368.2|765391|763391|765395.7|763395.7|765255.2|763255.2|37
1645427450000|2022-02-21 07:10:50|765372.5|763372.5|765411.2|763411.2|765442.5|763442.5|765335.2|763335.2|35
1645427460000|2022-02-21 07:11:00|765436|763436|765366.4|763366.4|765463.5|763463.5|765252.5|763252.5|35
1645427470000|2022-02-21 07:11:10|765330.1|763330.1|765189.6|763189.6|765366.6|763366.6|765189.6|763189.6|35
1645427480000|2022-02-21 07:11:20|765212.1|763212.1|765447.4|763447.4|765466.4|763466.4|765171.7|763171.7|37
1645427490000|2022-02-21 07:11:30|765434.3|763434.3|765395.2|763395.2|765462.8|763462.8|765395.2|763395.2|35
1645427500000|2022-02-21 07:11:40|765441.6|763441.6|765503.1|763503.1|765503.1|763503.1|765402.7|763402.7|35
1645427510000|2022-02-21 07:11:50|765439.6|763439.6|765500|763500|765519.2|763519.2|765407.5|763407.5|31
1645427520000|2022-02-21 07:12:00|765496.5|763496.5|765495.2|763495.2|765519.7|763519.7|765485.5|763485.5|31
1645427530000|2022-02-21 07:12:10|765527.7|763527.7|765584.7|763584.7|765621.9|763958.4|764958.4|763527.7|32
1645427540000|2022-02-21 07:12:20|765586.7|763586.7|765547.7|763547.7|765593.1|763593.1|765544|763544|36
1645427550000|2022-02-21 07:12:30|765565.2|763565.2|765553.8|763553.8|765584|763584|765502.7|763502.7|31
1645427560000|2022-02-21 07:12:40|765527.6|763527.6|765768.4|763768.4|765930.7|763930.7|765527.6|763527.6|36
1645427570000|2022-02-21 07:12:50|765750.7|763750.7|765828.9|763828.9|765898|763898|765750.7|763750.7|38
1645427580000|2022-02-21 07:13:00|765774.8|763774.8|765688.7|763688.7|765829|764182.5|765182.5|763682.1|40
1645427590000|2022-02-21 07:13:10|765729.6|763729.6|765544.1|763544.1|765836.5|763836.5|765519.4|763519.4|39
1645427600000|2022-02-21 07:13:20|765537.7|763537.7|765499.6|763499.6|765573.4|763573.4|765494.2|763494.2|36
1645427610000|2022-02-21 07:13:30|765516.1|763516.1|765657.7|763657.7|765745.5|763745.5|765461.6|763461.6|39
1645427620000|2022-02-21 07:13:40|765662.1|763662.1|765424.2|763424.2|765682.2|764078.3|765078.3|763424.2|35
1645427630000|2022-02-21 07:13:50|765447.8|763447.8|765590.4|763590.4|765642.3|763642.3|765320.5|763320.5|38
1645427640000|2022-02-21 07:14:00|765185.7|764185.7|765730|763730|765730|764185.7|765104.6|763590.5|39
1645427650000|2022-02-21 07:14:10|765685.3|763685.3|765851.1|763851.1|765851.1|763851.1|765679.8|763679.8|38
1645427660000|2022-02-21 07:14:20|765879|763879|765886.1|763886.1|765962.1|763962.1|765805.6|763805.6|37
1645427670000|2022-02-21 07:14:30|765890.5|763890.5|765849.8|763849.8|765944.9|763944.9|765790.2|763790.2|39
1645427680000|2022-02-21 07:14:40|765852.9|763852.9|765858.1|763858.1|765862.6|763862.6|765832.2|763832.2|39
1645427690000|2022-02-21 07:14:50|765840.2|763840.2|765943|763943|766011|764011|765840.2|763840.2|38
1645427700000|2022-02-21 07:15:00|765422.9|764422.9|766282.8|764282.8|766441.1|764441.1|765422.9|763909.2|40
1645427710000|2022-02-21 07:15:10|766289.8|764289.8|766214.7|764214.7|766294.9|764294.9|766055.1|764055.1|40
1645427720000|2022-02-21 07:15:20|766205.7|764205.7|766324.3|764324.3|766327.6|764327.6|766171|764171|40
1645427730000|2022-02-21 07:15:30|766324.5|764324.5|766353.4|764353.4|766409.6|764409.6|766324.5|764324.5|38
1645427740000|2022-02-21 07:15:40|766393.6|764393.6|766478.7|764478.7|766551|764551|766341.7|764341.7|38
1645427750000|2022-02-21 07:15:50|766475.5|764475.5|766553.6|764553.6|766598.5|764598.5|766400.3|764400.3|35
1645427760000|2022-02-21 07:16:00|766579.6|764579.6|766255.7|764255.7|766585.3|764585.3|766253.3|764253.3|37
1645427770000|2022-02-21 07:16:10|766254.8|764254.8|766140.9|764140.9|766273.1|764273.1|766049.9|764049.9|37
1645427780000|2022-02-21 07:16:20|766161.6|764161.6|766447.1|764447.1|766447.1|764447.1|766117.2|764117.2|39
1645427790000|2022-02-21 07:16:30|766383.3|764383.3|766156.9|764156.9|766383.3|764383.3|766143.5|764143.5|34
1645427800000|2022-02-21 07:16:40|766208.5|764208.5|765841|763841|766208.5|764208.5|765841|763841|37
1645427810000|2022-02-21 07:16:50|765876|763876|765784.5|763784.5|766042.8|764530.9|765530.9|763755.8|40
1645427820000|2022-02-21 07:17:00|765803.8|763803.8|765404.5|763404.5|765803.8|763803.8|765404.5|763404.5|35
1645427830000|2022-02-21 07:17:10|765401.9|763401.9|765664.3|763664.3|765765.4|763765.4|765197|763197|39
1645427840000|2022-02-21 07:17:20|765660.1|763660.1|765692.9|763692.9|765826.5|763826.5|765660.1|763660.1|39
1645427850000|2022-02-21 07:17:30|765689.8|763689.8|765851.7|763851.7|765861.2|763861.2|765598|763598|35
1645427860000|2022-02-21 07:17:40|765795|763795|765822.4|763822.4|765865|763865|765786.6|763786.6|36
1645427870000|2022-02-21 07:17:50|765782.4|763782.4|765796.8|763796.8|765834.5|763834.5|765697.9|763697.9|37
1645427880000|2022-02-21 07:18:00|765793.3|763793.3|765512.7|763512.7|765806.1|763806.1|765469.9|763469.9|35
1645427890000|2022-02-21 07:18:10|765489.5|763489.5|765479.3|763479.3|765504.3|763504.3|765426.6|763426.6|39
1645427900000|2022-02-21 07:18:20|765484.8|763484.8|765485.8|763485.8|765593.2|763593.2|765463.6|763463.6|34
1645427910000|2022-02-21 07:18:30|765483.6|763483.6|765373.7|763373.7|765520.6|763520.6|765313.4|763313.4|39
1645427920000|2022-02-21 07:18:40|765392.7|763392.7|765379.1|763379.1|765466.5|763466.5|765337.2|763337.2|39
1645427930000|2022-02-21 07:18:50|765381.1|763381.1|765342.5|763342.5|765391.6|763391.6|765330|763330|37
1645427940000|2022-02-21 07:19:00|765343.6|763343.6|765154.4|763154.4|765343.6|763343.6|765154.4|763154.4|37
1645427950000|2022-02-21 07:19:10|765179.5|763179.5|765308|763308|765331.3|763761.6|764686.4|763179.5|39
1645427960000|2022-02-21 07:19:20|765269.7|763269.7|765204.6|763204.6|765282.3|763282.3|765174.4|763174.4|38
1645427970000|2022-02-21 07:19:30|765231.4|763231.4|765255.8|763255.8|765288.1|763787.3|764787.3|763221.6|35
1645427980000|2022-02-21 07:19:40|765255.3|763255.3|765271.7|763271.7|765285.5|763806.4|764758.7|763204.9|34
1645427990000|2022-02-21 07:19:50|765272.5|763272.5|765204.7|763204.7|765276.9|763276.9|765146.5|763146.5|29
1645428000000|2022-02-21 07:20:00|765162.7|763162.7|765228.4|763228.4|765264.5|763716.7|764716.7|763131.1|34
1645428010000|2022-02-21 07:20:10|765236.6|763236.6|765158.5|763158.5|765271|763271|765140.8|763140.8|33
1645428020000|2022-02-21 07:20:20|765200.1|763200.1|765144.8|763144.8|765235.7|763235.7|765081|763081|34
1645428030000|2022-02-21 07:20:30|765144.2|763144.2|765170.4|763170.4|765266.7|763698.1|764698.1|763103|38
1645428040000|2022-02-21 07:20:40|765172.9|763172.9|765094.1|763094.1|765187.6|763187.6|765076.5|763076.5|36
1645428050000|2022-02-21 07:20:50|765183.9|763183.9|765096.4|763096.4|765185.7|763677.1|764574.4|763079.8|33
1645428060000|2022-02-21 07:21:00|765102.3|763102.3|765011.4|763011.4|765135.1|763135.1|764984.4|762984.4|36
1645428070000|2022-02-21 07:21:10|765032|763032|765116.9|763116.9|765135.4|763135.4|764964.6|762964.6|35
1645428080000|2022-02-21 07:21:20|765119|763119|764916.3|762916.3|765127.7|763415.5|764415.5|762874.3|38
1645428090000|2022-02-21 07:21:30|764919.2|762919.2|764892.7|762892.7|764927|762927|764877.7|762877.7|33
1645428100000|2022-02-21 07:21:40|764879.8|762879.8|764817.3|762817.3|764891.8|763379.9|764317.9|762756.1|30
1645428110000|2022-02-21 07:21:50|764809.6|762809.6|765107.9|763107.9|765160.3|763412.9|764412.9|762739.7|34
1645428120000|2022-02-21 07:22:00|765091|763091|765017|763017|765108.3|763108.3|765017|763017|38
1645428130000|2022-02-21 07:22:10|765014.7|763014.7|765134|763134|765150.9|763150.9|764969|762969|38
1645428140000|2022-02-21 07:22:20|765146.6|763146.6|765129.7|763129.7|765161.1|763161.1|765089.2|763089.2|39
1645428150000|2022-02-21 07:22:30|765083.1|763083.1|765143.4|763143.4|765190.8|763190.8|765083.1|763083.1|38
1645428160000|2022-02-21 07:22:40|765134|763134|765306|763306|765450.8|763450.8|765110|763110|38
1645428170000|2022-02-21 07:22:50|765369.2|763369.2|765238.1|763238.1|765374.3|763374.3|765179|763179|36
1645428180000|2022-02-21 07:23:00|765166.7|763166.7|765273.8|763273.8|765273.8|763273.8|765160.5|763160.5|40
1645428190000|2022-02-21 07:23:10|765252.1|763252.1|765453.5|763453.5|765461.9|763461.9|765186.6|763186.6|39
1645428200000|2022-02-21 07:23:20|765449.4|763449.4|765630.9|763630.9|765630.9|763630.9|765395.5|763395.5|40
1645428210000|2022-02-21 07:23:30|765630.7|763630.7|765730.2|763730.2|765911.9|763911.9|765613.1|763613.1|39
1645428220000|2022-02-21 07:23:40|765735.5|763735.5|765877.8|763877.8|765964.2|763964.2|765711.3|763711.3|36
1645428230000|2022-02-21 07:23:50|765881.7|763881.7|765925.9|763925.9|766003.8|764003.8|765762.9|763762.9|39
1645428240000|2022-02-21 07:24:00|765931.6|763931.6|766240.3|764240.3|766317|764317|765931.6|763931.6|39
1645428250000|2022-02-21 07:24:10|766195.2|764195.2|766328.9|764328.9|766344.3|764344.3|766172.8|764172.8|39
1645428260000|2022-02-21 07:24:20|766307.6|764307.6|766201.4|764201.4|766537.9|764831.7|765831.7|764158.4|40
1645428270000|2022-02-21 07:24:30|766221.1|764221.1|766247.7|764247.7|766263.6|764263.6|766170.9|764170.9|38
1645428280000|2022-02-21 07:24:40|766243|764243|766289.6|764289.6|766340.5|764340.5|766226.3|764226.3|39
1645428290000|2022-02-21 07:24:50|766294.4|764294.4|766105|764105|766300.2|764768.1|765719.8|764039.6|40
1645428300000|2022-02-21 07:25:00|766080.1|764080.1|766351.5|764351.5|766368.5|764368.5|766035.7|764035.7|40
1645428310000|2022-02-21 07:25:10|766360.8|764360.8|766596.2|764596.2|766611.8|764611.8|766350.1|764350.1|38
1645428320000|2022-02-21 07:25:20|766597.5|764597.5|766605.4|764605.4|766641.3|764641.3|766494.7|764494.7|39
1645428330000|2022-02-21 07:25:30|766600.6|764600.6|766452.5|764452.5|766645.3|764645.3|766452.5|764452.5|40
1645428340000|2022-02-21 07:25:40|766475.5|764475.5|766754.5|764754.5|766839.6|765164.7|766164.7|764434.2|40
1645428350000|2022-02-21 07:25:50|766767.3|764767.3|766754.2|764754.2|766767.3|764767.3|766696.3|764696.3|37
1645428360000|2022-02-21 07:26:00|766744.8|764744.8|766179.5|765179.5|766758.7|765187|766140.5|764721.7|37
1645428370000|2022-02-21 07:26:10|766186.8|765186.8|766635.7|764635.7|766642|765188.5|766141.6|764621|36
1645428380000|2022-02-21 07:26:20|766633.3|764633.3|765967.8|764967.8|766675.9|765157.3|765959.8|764484.6|39
1645428390000|2022-02-21 07:26:30|765966.6|764966.6|766557.4|764557.4|766557.4|765049.5|765958.7|764501.4|37
1645428400000|2022-02-21 07:26:40|766563.7|764563.7|766914|764914|766918.2|765413.1|766075.4|764550|40
1645428410000|2022-02-21 07:26:50|766911.3|764911.3|766385.1|765385.1|766933.6|765488.9|766346.7|764870.1|39
1645428420000|2022-02-21 07:27:00|766387.8|765387.8|766726.5|765726.5|767211.6|765726.5|766387.8|765086.6|40
1645428430000|2022-02-21 07:27:10|767216.2|765216.2|767593.3|765593.3|767604.9|765796.2|766711|765126.8|40
1645428440000|2022-02-21 07:27:20|767626.1|765626.1|767799.3|765799.3|767799.3|765799.3|767573.5|765573.5|40
1645428450000|2022-02-21 07:27:30|767794.3|765794.3|767263.5|765263.5|767795.5|765795.5|767263.5|765263.5|40
1645428460000|2022-02-21 07:27:40|767269.5|765269.5|767079.1|765079.1|767316.2|765316.2|767079.1|765079.1|39
1645428470000|2022-02-21 07:27:50|767078.4|765078.4|766968.1|764968.1|767078.4|765078.4|766809.5|764809.5|36
1645428480000|2022-02-21 07:28:00|766975.7|764975.7|767262.3|765262.3|767262.3|765262.3|766878.4|764878.4|40
1645428490000|2022-02-21 07:28:10|767296.9|765296.9|767685.4|765685.4|767910.3|766338.1|767296.9|765296.9|40
1645428500000|2022-02-21 07:28:20|767694|765694|767657|765657|767694|765694|767483|765483|37
1645428510000|2022-02-21 07:28:30|767657.4|765657.4|767726.4|765726.4|767745.7|765745.7|767639.6|765639.6|39
1645428520000|2022-02-21 07:28:40|767733.3|765733.3|767594.9|765594.9|767739|766089.4|767063.4|765584.3|39
1645428530000|2022-02-21 07:28:50|767594.8|765594.8|767621.8|765621.8|767641.5|765641.5|767462.3|765462.3|37
1645428540000|2022-02-21 07:29:00|767049.8|766049.8|767359.8|765359.8|767457|766049.8|767049.8|765284|38
1645428550000|2022-02-21 07:29:10|767360.4|765360.4|767475.2|765475.2|767498.9|765498.9|767347|765347|39
1645428560000|2022-02-21 07:29:20|767428|765428|767552.5|765552.5|767552.5|765552.5|767428|765428|40
1645428570000|2022-02-21 07:29:30|767557.7|765557.7|767553.2|765553.2|767665.9|765665.9|767480.2|765480.2|40
1645428580000|2022-02-21 07:29:40|767557.6|765557.6|767356.6|765356.6|767559.8|765559.8|767356.6|765356.6|36
1645428590000|2022-02-21 07:29:50|767355.3|765355.3|767232.5|765232.5|767363.3|765739.9|766739.9|765232.5|37
1645428600000|2022-02-21 07:30:00|767263.3|765263.3|767559.9|765559.9|767566.4|766040.7|766790.3|765255.2|39
1645428610000|2022-02-21 07:30:10|767542.5|765542.5|767028.9|765028.9|767542.5|765984.3|766536.3|765028.9|38
1645428620000|2022-02-21 07:30:20|767031.3|765031.3|766808.6|764808.6|767107.7|765527.6|766527.6|764793.1|39
1645428630000|2022-02-21 07:30:30|766797.9|764797.9|767018|765018|767018|765439.1|766439.1|764752.8|40
1645428640000|2022-02-21 07:30:40|766556.6|765556.6|767192|765192|767206.2|765650.2|766556.6|765009.9|40
1645428650000|2022-02-21 07:30:50|767185.7|765185.7|767267.6|765267.6|767305.1|765775.1|766773.2|765177.2|38
1645428660000|2022-02-21 07:31:00|767266|765266|767455.6|765455.6|767462.2|765462.2|767211.2|765211.2|38
1645428670000|2022-02-21 07:31:10|767450.2|765450.2|767505.5|765505.5|767530.6|765790.3|766790.3|765250.7|39
1645428680000|2022-02-21 07:31:20|767498.7|765498.7|767690.3|765690.3|767690.3|765690.3|767498.7|765498.7|40
1645428690000|2022-02-21 07:31:30|767665.9|765665.9|768158.9|766158.9|768310.2|766310.2|767663.3|765663.3|40
1645428700000|2022-02-21 07:31:40|768114.2|766114.2|768028.1|766028.1|768114.2|766114.2|767939.5|765939.5|39
1645428710000|2022-02-21 07:31:50|767953.3|765953.3|767671.7|765671.7|767963.2|765963.2|767598.2|765598.2|39
1645428720000|2022-02-21 07:32:00|767660.2|765660.2|767050.8|765050.8|767680.8|765680.8|767020.8|765020.8|40
1645428730000|2022-02-21 07:32:10|767048|765048|767577.5|765577.5|767616.6|766005.3|767005.3|765048|38
1645428740000|2022-02-21 07:32:20|767613|765613|767492.6|765492.6|767789.6|765789.6|767472.1|765472.1|37
1645428750000|2022-02-21 07:32:30|767463.2|765463.2|767317.3|765317.3|767468.7|765468.7|767309.5|765309.5|39
1645428760000|2022-02-21 07:32:40|767322.1|765322.1|767354.8|765354.8|767441.4|765441.4|767322.1|765322.1|39
1645428770000|2022-02-21 07:32:50|767352.8|765352.8|766718.1|765718.1|767380.6|765718.1|766718.1|765319.7|38
1645428780000|2022-02-21 07:33:00|767225.3|765225.3|767194.4|765194.4|767243.6|765676.3|766676.3|765082.8|38
1645428790000|2022-02-21 07:33:10|767195|765195|767269.5|765269.5|767406|765843.5|766691.3|765188.4|36
1645428800000|2022-02-21 07:33:20|767279|765279|767316|765316|767340.3|765802.4|766802.4|765256.6|35
1645428810000|2022-02-21 07:33:30|767279.4|765279.4|767397.5|765397.5|767397.5|765890.3|766830.9|765274.6|38
1645428820000|2022-02-21 07:33:40|767470.1|765470.1|767526.5|765526.5|767852.5|766237.9|767237.9|765448.4|37
1645428830000|2022-02-21 07:33:50|767523.4|765523.4|767348.5|765348.5|767588.1|765949.6|766912.1|765317|36
1645428840000|2022-02-21 07:34:00|767330.9|765330.9|767446.5|765446.5|767458.2|765942.8|766887.5|765307.6|37
1645428850000|2022-02-21 07:34:10|767430.3|765430.3|767358.8|765358.8|767551.2|765905.6|766875.3|765358.8|35
1645428860000|2022-02-21 07:34:20|767361.8|765361.8|767821.9|765821.9|767821.9|766321.6|766990.8|765348.8|35
1645428870000|2022-02-21 07:34:30|767797.6|765797.6|767979.1|765979.1|768035.8|766376.1|767376.1|765784.7|36
1645428880000|2022-02-21 07:34:40|767978|765978|767469|766469|768226.8|766571.4|767435.1|765927.3|40
1645428890000|2022-02-21 07:34:50|767475.8|766475.8|767395.7|766395.7|767954.5|766483|767388|765887.9|38
1645428900000|2022-02-21 07:35:00|767397|766397|768186.2|766186.2|768278.8|766577.3|767397|766037.3|40
1645428910000|2022-02-21 07:35:10|768189.8|766189.8|768019.7|766019.7|768225.9|766617.7|767602.3|766019.7|39
1645428920000|2022-02-21 07:35:20|767976.6|765976.6|767835.5|765835.5|767990.1|765990.1|767835.5|765835.5|38
1645428930000|2022-02-21 07:35:30|767382.3|766382.3|767399.2|766399.2|767905.3|766417.6|767374|765884.9|36
1645428940000|2022-02-21 07:35:40|767384.3|766384.3|767886.4|765886.4|767906.4|766430.8|767356.9|765835.1|36
1645428950000|2022-02-21 07:35:50|767896.3|765896.3|767442.3|766442.3|767930.4|766442.3|767371.9|765860.7|33
1645428960000|2022-02-21 07:36:00|767940.5|765940.5|767760.9|766760.9|768275.4|766787.7|767373.1|765918.7|40
1645428970000|2022-02-21 07:36:10|768264.9|766264.9|768429.6|766429.6|768482|766918.4|767754.6|766259.1|39
1645428980000|2022-02-21 07:36:20|768429.9|766429.9|768249.4|766249.4|768610.5|766610.5|768224.6|766224.6|40
1645428990000|2022-02-21 07:36:30|768274.2|766274.2|768343.4|766343.4|768354|766354|768271.6|766271.6|38
1645429000000|2022-02-21 07:36:40|768341.5|766341.5|768632|766632|768691.5|766842.7|767842.7|766336.5|38
1645429010000|2022-02-21 07:36:50|768605.3|766605.3|768525.5|766525.5|768609.2|766609.2|768340.4|766340.4|38
1645429020000|2022-02-21 07:37:00|768006.3|767006.3|768677.2|766677.2|768805.6|767055.9|768006.3|766480|38
1645429030000|2022-02-21 07:37:10|768670.1|766670.1|768651.7|766651.7|768812.5|766812.5|768638|766638|39
1645429040000|2022-02-21 07:37:20|768605.8|766605.8|768079.4|767079.4|768628.9|767090.1|768039.8|766557.5|34
1645429050000|2022-02-21 07:37:30|768087.2|767087.2|768063.2|767063.2|768541.7|767125|768034.3|766541.7|32
1645429060000|2022-02-21 07:37:40|768128.4|767128.4|768045.5|767045.5|768652.4|767162.6|768045.5|766554.4|39
1645429070000|2022-02-21 07:37:50|768046.7|767046.7|768058.9|767058.9|768628.7|767083.1|768046.7|766553.6|38
1645429080000|2022-02-21 07:38:00|768060|767060|768087.6|767087.6|768596.2|767097.3|768040.7|766576.6|37
1645429090000|2022-02-21 07:38:10|768104.5|767104.5|769117.9|767117.9|769153|767405|768104.5|766958.1|40
1645429100000|2022-02-21 07:38:20|769120.8|767120.8|769072.7|767072.7|769221.2|767726.7|768714.6|767072.7|35
1645429110000|2022-02-21 07:38:30|769083.3|767083.3|769091.7|767091.7|769121.3|767121.3|769064.5|767064.5|38
1645429120000|2022-02-21 07:38:40|769093.4|767093.4|768551.2|767551.2|769099.6|767551.2|768551.2|767025.8|35
1645429130000|2022-02-21 07:38:50|769048.8|767048.8|768979.2|766979.2|769048.8|767538.1|768538.1|766964.6|37
1645429140000|2022-02-21 07:39:00|768961|766961|769178.5|767178.5|769187.9|767733|768536.3|766961|39
1645429150000|2022-02-21 07:39:10|769183.4|767183.4|768953.7|766953.7|769183.4|767462.7|768446.3|766874.9|40
1645429160000|2022-02-21 07:39:20|768948.8|766948.8|768987.8|766987.8|768999|766999|768916.2|766916.2|39
1645429170000|2022-02-21 07:39:30|768984.2|766984.2|768712.2|766712.2|769000.4|767525.5|768521.8|766688.4|40
1645429180000|2022-02-21 07:39:40|768776.8|766776.8|768787.4|766787.4|768827.9|766827.9|768731.8|766731.8|38
1645429190000|2022-02-21 07:39:50|768821.6|766821.6|769086.7|767086.7|769182.4|767182.4|768821.6|766821.6|38
1645429200000|2022-02-21 07:40:00|769093.7|767093.7|768707|766707|769093.7|767464.4|768464.4|766620|40
1645429210000|2022-02-21 07:40:10|768694.8|766694.8|768723.2|766723.2|768734.4|766734.4|768671.7|766671.7|36
1645429220000|2022-02-21 07:40:20|768733.2|766733.2|768594.5|766594.5|768733.2|767083.8|768057.6|766576|37
1645429230000|2022-02-21 07:40:30|768100.5|767100.5|768691|766691|768719.8|767104.8|768087.3|766607.6|36
1645429240000|2022-02-21 07:40:40|768706.8|766706.8|768599.4|766599.4|768733.4|767215.2|768148.2|766599.4|37
1645429250000|2022-02-21 07:40:50|768600.1|766600.1|768019.3|767019.3|768600.1|767085.1|768019.3|766519.2|35
1645429260000|2022-02-21 07:41:00|768019.8|767019.8|768025.9|766025.9|768275.8|767022.8|767978|765978|38
1645429270000|2022-02-21 07:41:10|768016|766016|768102.2|766102.2|768114.2|766631.2|767588.3|765998.6|33
1645429280000|2022-02-21 07:41:20|768103.1|766103.1|768023.5|766023.5|768103.1|766564.8|767549.7|765835.2|36
1645429290000|2022-02-21 07:41:30|768037.3|766037.3|767854.9|765854.9|768061.6|766061.6|767815.5|765815.5|38
1645429300000|2022-02-21 07:41:40|767831.8|765831.8|767601.1|765601.1|767831.8|765831.8|767598.2|765598.2|36
1645429310000|2022-02-21 07:41:50|767675.9|765675.9|767681.8|765681.8|767760.2|766205.7|767177.2|765659|39
1645429320000|2022-02-21 07:42:00|767677.5|765677.5|767773.3|765773.3|767803.7|766266.1|767241|765677.5|39
1645429330000|2022-02-21 07:42:10|767767.8|765767.8|767821.6|765821.6|767833.6|766287.7|767203.9|765712.2|36
1645429340000|2022-02-21 07:42:20|767831.4|765831.4|768001.3|766001.3|768081.3|766081.3|767817.9|765817.9|34
1645429350000|2022-02-21 07:42:30|767995|765995|767589.3|765589.3|767995|766398.7|767101.9|765579|35
1645429360000|2022-02-21 07:42:40|767576.7|765576.7|767590.9|765590.9|767655.5|766137.6|767052|765549.8|39
1645429370000|2022-02-21 07:42:50|767597.9|765597.9|767608.1|765608.1|767632|765632|767550.5|765550.5|39
1645429380000|2022-02-21 07:43:00|767613.9|765613.9|767193.6|766193.6|767648.9|766193.6|767150.4|765567.4|37
1645429390000|2022-02-21 07:43:10|767256.6|766256.6|768004.6|766004.6|768024.1|766256.6|767228.7|765735.1|36
1645429400000|2022-02-21 07:43:20|768002.5|766002.5|768281.1|766281.1|768344.3|766344.3|767993.8|765993.8|40
1645429410000|2022-02-21 07:43:30|768292.6|766292.6|768427.6|766427.6|768461|766461|768197.9|766197.9|40
1645429420000|2022-02-21 07:43:40|768534|766534|768228|766228|768544.1|766544.1|768219|766219|40
1645429430000|2022-02-21 07:43:50|768239.5|766239.5|768213.3|766213.3|768241.8|766241.8|768177.1|766177.1|37
1645429440000|2022-02-21 07:44:00|768210.5|766210.5|768596|766596|768611.1|767055.1|767987.5|766210.5|37
1645429450000|2022-02-21 07:44:10|768600.9|766600.9|768368.8|766368.8|768600.9|766600.9|768368.8|766368.8|39
1645429460000|2022-02-21 07:44:20|768298.2|766298.2|768142.6|766142.6|768300.9|766300.9|768060.2|766060.2|39
1645429470000|2022-02-21 07:44:30|768139.2|766139.2|768097.7|766097.7|768145.3|766612.5|767612.5|766095.9|38
1645429480000|2022-02-21 07:44:40|768095.5|766095.5|768068.8|766068.8|768125.4|766618.9|767539.9|766045.4|36
1645429490000|2022-02-21 07:44:50|768169.2|766169.2|768034.1|766034.1|768183.3|766674|767620.6|766030.1|40
1645429500000|2022-02-21 07:45:00|768034.4|766034.4|768479|766479|768559.1|766559.1|768025.9|766025.9|39
1645429510000|2022-02-21 07:45:10|768473.6|766473.6|768269.9|766269.9|768660.1|766889.7|767889.7|766250.3|39
1645429520000|2022-02-21 07:45:20|768358.7|766358.7|768146.7|766146.7|768358.7|766647.5|767646.1|766113.1|39
1645429530000|2022-02-21 07:45:30|767753.1|766753.1|768010.2|766010.2|768283.7|766753.1|767521.9|765983.8|40
1645429540000|2022-02-21 07:45:40|768007|766007|768292.1|766292.1|768292.1|766292.1|768007|766007|39
1645429550000|2022-02-21 07:45:50|768382.3|766382.3|768598.3|766598.3|768674.1|766674.1|768178.8|766178.8|40
1645429560000|2022-02-21 07:46:00|768387.1|766387.1|768565.3|766565.3|768651.8|766651.8|768307.6|766307.6|40
1645429570000|2022-02-21 07:46:10|768592.2|766592.2|768381.4|766381.4|768592.2|766592.2|768286.8|766286.8|40
1645429580000|2022-02-21 07:46:20|768361.1|766361.1|768357.1|766357.1|768472.2|766472.2|768357.1|766357.1|37
1645429590000|2022-02-21 07:46:30|768358.2|766358.2|768102.8|766102.8|768358.2|766358.2|768102.8|766102.8|38
1645429600000|2022-02-21 07:46:40|768121.6|766121.6|768212|766212|768212|766212|768117.8|766117.8|35
1645429610000|2022-02-21 07:46:50|768270.6|766270.6|768032|767032|768528.3|767032|768032|766230.1|40
1645429620000|2022-02-21 07:47:00|768550.3|766550.3|768570.4|766570.4|768649.8|767130.3|767822.9|766441|39
1645429630000|2022-02-21 07:47:10|768577|766577|768479.5|766479.5|768615.4|767006.7|767889.1|766399|39
1645429640000|2022-02-21 07:47:20|768480.7|766480.7|768428|766428|768560.7|766993.1|767942.9|766413.3|40
1645429650000|2022-02-21 07:47:30|768438.7|766438.7|768286.2|766286.2|768438.7|766438.7|768267.3|766267.3|40
1645429660000|2022-02-21 07:47:40|768292.8|766292.8|768238|766238|768292.8|766728.8|767728.8|766224.8|38
1645429670000|2022-02-21 07:47:50|768257.3|766257.3|768066.5|766066.5|768278.1|766603.4|767603.4|766039.4|39
1645429680000|2022-02-21 07:48:00|768062.1|766062.1|768308.9|766308.9|768490|766909.4|767624.3|766062.1|39
1645429690000|2022-02-21 07:48:10|768312.4|766312.4|768100|766100|768322|766322|768076.8|766076.8|40
1645429700000|2022-02-21 07:48:20|768095.1|766095.1|768407.9|766407.9|768446.2|766446.2|768066.5|766066.5|40
1645429710000|2022-02-21 07:48:30|768406|766406|768360|766360|768406.6|766813.7|767809.5|766259.4|40
1645429720000|2022-02-21 07:48:40|768341.6|766341.6|768674.4|766674.4|768891.6|767181.2|767921.5|766341.6|40
1645429730000|2022-02-21 07:48:50|768653.5|766653.5|768446.9|766446.9|768682.5|766682.5|768384.9|766384.9|40
1645429740000|2022-02-21 07:49:00|768440.9|766440.9|769021.8|767021.8|769072.7|767072.7|767989.8|766440.9|40
1645429750000|2022-02-21 07:49:10|769041.9|767041.9|768428.2|767428.2|769056.4|767428.8|768428.2|766828.4|38
1645429760000|2022-02-21 07:49:20|768919.2|766919.2|769118.7|767118.7|769118.7|767431.6|768369.2|766907.4|40
1645429770000|2022-02-21 07:49:30|769093.3|767093.3|769361.2|767361.2|769424.1|767424.1|769093.3|767093.3|40
1645429780000|2022-02-21 07:49:40|769257.7|767257.7|768983.7|766983.7|769292.5|767651.4|768651.4|766938.1|39
1645429790000|2022-02-21 07:49:50|769049.1|767049.1|769294.2|767294.2|769365|767801.7|768649.6|767032.7|39
1645429800000|2022-02-21 07:50:00|769288.9|767288.9|768785.8|767785.8|769472.3|767785.8|768785.8|767288.9|40
1645429810000|2022-02-21 07:50:10|768781.5|767781.5|769303.6|767303.6|769360|767820.3|768781.5|767255.1|40
1645429820000|2022-02-21 07:50:20|769313.1|767313.1|769451.8|767451.8|769536.5|767953.2|768830.3|767304.1|39
1645429830000|2022-02-21 07:50:30|769468.4|767468.4|769104.6|767104.6|769587.6|767821.8|768702.7|767006.7|40
1645429840000|2022-02-21 07:50:40|769113.8|767113.8|769297.6|767297.6|769318|767604.9|768604.9|767055.7|39
1645429850000|2022-02-21 07:50:50|769266.2|767266.2|769263.2|767263.2|769361|767844.8|768844.8|767141.4|40
1645429860000|2022-02-21 07:51:00|769269.2|767269.2|769756.2|767756.2|769756.2|767756.2|769203.9|767203.9|40
1645429870000|2022-02-21 07:51:10|769756.5|767756.5|769601.3|767601.3|769789.6|768085.8|769085.8|767585.1|39
1645429880000|2022-02-21 07:51:20|769603.6|767603.6|769545|767545|769630.7|767630.7|769466.4|767466.4|40
1645429890000|2022-02-21 07:51:30|769556.3|767556.3|769677.1|767677.1|769677.1|767677.1|769424.3|767424.3|38
1645429900000|2022-02-21 07:51:40|769669.6|767669.6|769955.6|767955.6|769968.1|768454.7|769454.7|767648.8|38
1645429910000|2022-02-21 07:51:50|769958.6|767958.6|770034|768034|770034|768490.4|769421.7|767878.3|40
1645429920000|2022-02-21 07:52:00|770091.9|768091.9|770021.2|768021.2|770246.5|768462|769428|767840.7|40
1645429930000|2022-02-21 07:52:10|770156.8|768156.8|770192.5|768192.5|770282.2|768282.2|770130.9|768130.9|39
1645429940000|2022-02-21 07:52:20|770199.6|768199.6|770198.8|768198.8|770230.9|768230.9|770074.6|768074.6|40
1645429950000|2022-02-21 07:52:30|770228.4|768228.4|770477.6|768477.6|770477.6|768477.6|770165.5|768165.5|40
1645429960000|2022-02-21 07:52:40|770498.9|768498.9|770274.4|768274.4|770503.3|768845.2|769820.3|768244.4|40
1645429970000|2022-02-21 07:52:50|770277.4|768277.4|769744.8|767744.8|770277.4|768277.4|769744.8|767744.8|39
1645429980000|2022-02-21 07:53:00|769794|767794|769545|767545|769919|767919|769378|767378|39
1645429990000|2022-02-21 07:53:10|769552|767552|769401.9|767401.9|769769.5|767769.5|769380.5|767380.5|40
1645430000000|2022-02-21 07:53:20|769373|767373|769327.1|767327.1|769395.7|767395.7|769301.5|767301.5|40
1645430010000|2022-02-21 07:53:30|769138.5|767138.5|768956.9|766956.9|769318.9|767318.9|768956.9|766956.9|39
1645430020000|2022-02-21 07:53:40|768949.3|766949.3|768982.1|766982.1|769157.5|767157.5|768949.3|766949.3|37
1645430030000|2022-02-21 07:53:50|768966.2|766966.2|769246.9|767246.9|769424.8|767424.8|768963|766963|39
1645430040000|2022-02-21 07:54:00|769245|767245|769233.5|767233.5|769528.3|767883.8|768866.2|767103.6|40
1645430050000|2022-02-21 07:54:10|769262.6|767262.6|769323.5|767323.5|769328.1|767328.1|769179|767179|38
1645430060000|2022-02-21 07:54:20|769321.8|767321.8|769221.3|767221.3|769329.6|767329.6|769039.2|767039.2|40
1645430070000|2022-02-21 07:54:30|769218.6|767218.6|769028.7|767028.7|769221.8|767221.8|769028.7|767028.7|40
1645430080000|2022-02-21 07:54:40|769010.8|767010.8|769254.6|767254.6|769325.5|767531|768531|767009.8|40
1645430090000|2022-02-21 07:54:50|769240.1|767240.1|769483.9|767483.9|769535.7|767535.7|769239|767239|39
1645430100000|2022-02-21 07:55:00|769478|767478|769786.6|767786.6|769994.9|767994.9|769476.8|767476.8|39
1645430110000|2022-02-21 07:55:10|769801.3|767801.3|769862.2|767862.2|769984.1|767984.1|769801.3|767801.3|39
1645430120000|2022-02-21 07:55:20|769841.7|767841.7|769797.4|767797.4|769886.4|767886.4|769797.4|767797.4|39
1645430130000|2022-02-21 07:55:30|769785.4|767785.4|769402.2|767402.2|769785.4|768183|769131.9|767236|40
1645430140000|2022-02-21 07:55:40|769401.7|767401.7|769147.9|767147.9|769401.7|767401.7|769129.4|767129.4|36
1645430150000|2022-02-21 07:55:50|769138.8|767138.8|769254.4|767254.4|769254.4|767254.4|769087.9|767087.9|37
1645430160000|2022-02-21 07:56:00|769262.9|767262.9|769466.5|767466.5|769570.5|767943.1|768856|767100|40
1645430170000|2022-02-21 07:56:10|769421.1|767421.1|769155.7|767155.7|769701.7|767701.7|769155.7|767155.7|39
1645430180000|2022-02-21 07:56:20|768979|766979|769328.5|767328.5|769427.7|767427.7|768979|766979|38
1645430190000|2022-02-21 07:56:30|769295.2|767295.2|769053|767053|769295.2|767295.2|769032.7|767032.7|38
1645430200000|2022-02-21 07:56:40|769060|767060|769099.6|767099.6|769171.1|767171.1|769016.7|767016.7|39
1645430210000|2022-02-21 07:56:50|769092.9|767092.9|769165.5|767165.5|769178.7|767178.7|769025.1|767025.1|38
1645430220000|2022-02-21 07:57:00|769189.3|767189.3|769197.7|767197.7|769221.1|767221.1|769135.8|767135.8|38
1645430230000|2022-02-21 07:57:10|769199.1|767199.1|769204|767204|769204|767204|769174.8|767174.8|38
1645430240000|2022-02-21 07:57:20|768712.3|767712.3|769113.3|767113.3|769214|767712.3|768712.3|767113.3|38
1645430250000|2022-02-21 07:57:30|769117.9|767117.9|769412.7|767412.7|769418.6|767418.6|769082.5|767082.5|39
1645430260000|2022-02-21 07:57:40|769462.1|767462.1|769354.5|767354.5|769462.1|767849.7|768849.7|767312.6|39
1645430270000|2022-02-21 07:57:50|769390.5|767390.5|769589.1|767589.1|769589.1|768075.5|769075.5|767105.1|39
1645430280000|2022-02-21 07:58:00|769581.1|767581.1|769921.4|767921.4|770121.3|768121.3|769581.1|767581.1|41
1645430290000|2022-02-21 07:58:10|769907.4|767907.4|769710.5|767710.5|769907.4|767907.4|769656.4|767656.4|38
1645430300000|2022-02-21 07:58:20|769707.4|767707.4|769583.4|767583.4|769732.7|767732.7|769568.7|767568.7|40
1645430310000|2022-02-21 07:58:30|769579.4|767579.4|770161.4|768161.4|770163.9|768163.9|769579.4|767579.4|40
1645430320000|2022-02-21 07:58:40|770126.4|768126.4|770182.5|768182.5|770194|768194|770121.1|768121.1|40
1645430330000|2022-02-21 07:58:50|770224.7|768224.7|770003.2|768003.2|770224.7|768623|769623|767985.6|39
1645430340000|2022-02-21 07:59:00|770004|768004|770218.8|768218.8|770236|768236|769692.7|767692.7|40
1645430350000|2022-02-21 07:59:10|770212.4|768212.4|770503.3|768503.3|770724.6|768724.6|770212.4|768212.4|40
1645430360000|2022-02-21 07:59:20|770529.2|768529.2|770705|768705|770758.9|768758.9|770529.2|768529.2|39
1645430370000|2022-02-21 07:59:30|770618.1|768618.1|770082|768082|770618.1|768903.5|769887.6|768082|41
1645430380000|2022-02-21 07:59:40|770083.9|768083.9|770054.4|768054.4|770083.9|768083.9|769875.8|767875.8|36
1645430390000|2022-02-21 07:59:50|770053|768053|770120.3|768120.3|770199.4|768199.4|769959.1|767959.1|40
1645430400000|2022-02-21 08:00:00|770125.6|768125.6|770477.4|768477.4|770712.1|768996.9|769996.9|768125.6|40
1645430410000|2022-02-21 08:00:10|770445.6|768445.6|770393.2|768393.2|770938.4|768938.4|770344.4|768344.4|39
1645430420000|2022-02-21 08:00:20|770384.1|768384.1|770891.3|768891.3|770892.1|768892.1|770161.7|768161.7|40
1645430430000|2022-02-21 08:00:30|770895.2|768895.2|770434.6|768434.6|770895.2|769338.9|770338.9|768417.7|40
1645430440000|2022-02-21 08:00:40|770437.4|768437.4|770445.1|768445.1|770634.5|768634.5|770400.9|768400.9|38
1645430450000|2022-02-21 08:00:50|770448.7|768448.7|770016.1|768016.1|770464.1|768597.9|769597.9|768001|39
1645430460000|2022-02-21 08:01:00|770025.4|768025.4|770548.1|768548.1|770715.3|768715.3|770025.4|768025.4|40
1645430470000|2022-02-21 08:01:10|770441.1|768441.1|770346.8|768346.8|770486.4|768486.4|770337.2|768337.2|40
1645430480000|2022-02-21 08:01:20|770350.6|768350.6|770386.9|768386.9|770453|768453|770339.1|768339.1|36
1645430490000|2022-02-21 08:01:30|770379.3|768379.3|770485.6|768485.6|770485.6|768485.6|770292.5|768292.5|40
1645430500000|2022-02-21 08:01:40|770478.3|768478.3|770425|768425|770547.3|769021.7|770021.7|768386.1|38
1645430510000|2022-02-21 08:01:50|770402.8|768402.8|770695.2|768695.2|770939.8|769388.1|769874.9|768346.1|40
1645430520000|2022-02-21 08:02:00|770692.1|768692.1|770673.1|768673.1|770849.7|769322.7|770083.7|768556.1|40
1645430530000|2022-02-21 08:02:10|770711.7|768711.7|770789.2|768789.2|770866.9|769349.7|770286.2|768711.7|40
1645430540000|2022-02-21 08:02:20|770788.5|768788.5|771024.5|769024.5|771081.1|769543.4|770282.2|768688|39
1645430550000|2022-02-21 08:02:30|771017.5|769017.5|770754.9|768754.9|771102.5|769546.5|770356|768754.9|40
1645430560000|2022-02-21 08:02:40|770223.6|769223.6|770574.4|768574.4|770990.5|769223.6|770223.6|768574.4|38
1645430570000|2022-02-21 08:02:50|770601.6|768601.6|770423.1|768423.1|770720.8|768720.8|770408.2|768408.2|39
1645430580000|2022-02-21 08:03:00|770392|768392|770203.8|768203.8|770392|768803.2|769733.9|768195.1|38
1645430590000|2022-02-21 08:03:10|770232.3|768232.3|769818.3|768818.3|770351.3|768818.3|769709.6|768199|38
1645430600000|2022-02-21 08:03:20|769828.6|768828.6|769596|768596|770339.7|768828.6|769592.7|768121.4|35
1645430610000|2022-02-21 08:03:30|770026.4|768026.4|770161.1|768161.1|770185.4|768646.5|769590.1|768011.2|40
1645430620000|2022-02-21 08:03:40|770154.2|768154.2|769858.1|767858.1|770169.7|768526.3|769380.4|767805.9|39
1645430630000|2022-02-21 08:03:50|769823.9|767823.9|769775.2|767775.2|769841.8|768366.5|769252.9|767726.6|40
1645430640000|2022-02-21 08:04:00|769761.3|767761.3|769993.7|767993.7|769993.7|768463|769417.6|767747.7|40
1645430650000|2022-02-21 08:04:10|769996.2|767996.2|770063.8|768063.8|770063.8|768063.8|769956.7|767956.7|38
1645430660000|2022-02-21 08:04:20|769592|768592|770054.5|768054.5|770333.4|768847.4|769532.6|767960.3|40
1645430670000|2022-02-21 08:04:30|770020.5|768020.5|769755.8|767755.8|770086.7|768542.4|769256|767729.3|40
1645430680000|2022-02-21 08:04:40|769758.3|767758.3|769717.7|767717.7|769836.1|768334.3|769197.3|767638.2|37
1645430690000|2022-02-21 08:04:50|769733.9|767733.9|769536.6|767536.6|769737.8|768086.8|768989.3|767468.5|38
1645430700000|2022-02-21 08:05:00|769098.7|768098.7|769464.7|767464.7|769623.1|768098.7|768913.7|767455.2|39
1645430710000|2022-02-21 08:05:10|769465.6|767465.6|769258.6|768258.6|769780.4|768302.6|768974.2|767451|38
1645430720000|2022-02-21 08:05:20|769747|767747|769763.5|767763.5|769763.5|768271.5|769062.8|767522.6|39
1645430730000|2022-02-21 08:05:30|769726.8|767726.8|769647.9|767647.9|769733.4|768155.8|769155.8|767641.1|38
1645430740000|2022-02-21 08:05:40|769642|767642|769739.1|767739.1|769801.2|768299.6|769242.7|767622.7|36
1645430750000|2022-02-21 08:05:50|769736.9|767736.9|769672|767672|769782.7|768207.4|769174|767649.5|38
1645430760000|2022-02-21 08:06:00|769668.2|767668.2|769666.6|767666.6|769813.4|768242.6|769234.9|767657.4|39
1645430770000|2022-02-21 08:06:10|769666.2|767666.2|769902.5|767902.5|769902.5|768529.5|769197.7|767656.3|39
1645430780000|2022-02-21 08:06:20|769899.1|767899.1|769920.6|767920.6|769947.5|768407.8|769407.8|767807|40
1645430790000|2022-02-21 08:06:30|769884.4|767884.4|769844.5|767844.5|769959.5|768415.4|769339.6|767837.5|36
1645430800000|2022-02-21 08:06:40|769841.7|767841.7|769984.5|767984.5|769984.5|768474.1|769352.9|767836.9|36
1645430810000|2022-02-21 08:06:50|769986.9|767986.9|769436.5|768436.5|770005|768463|769436.5|767917.6|35
1645430820000|2022-02-21 08:07:00|769433.1|768433.1|770479.7|768479.7|770479.7|768811.7|769433.1|768108|37
1645430830000|2022-02-21 08:07:10|770456.4|768456.4|770775.3|768775.3|770882.4|769350.8|769944.9|768347.1|40
1645430840000|2022-02-21 08:07:20|770796|768796|771039.4|769039.4|771039.4|769485.1|770141.8|768655.3|40
1645430850000|2022-02-21 08:07:30|770502.9|769502.9|770928.6|768928.6|771052.3|769523.4|770385.6|768813.2|39
1645430860000|2022-02-21 08:07:40|770927.9|768927.9|771033|769033|771124.8|769124.8|770927.1|768927.1|40
1645430870000|2022-02-21 08:07:50|771045|769045|770948.9|768948.9|771045|769407.6|770324.4|768818.4|40
1645430880000|2022-02-21 08:08:00|770949.7|768949.7|770522.6|769522.6|771028.6|769534.4|770522.6|768895.1|39
1645430890000|2022-02-21 08:08:10|770517.8|769517.8|771165.2|769165.2|771181.5|769667.5|770517.8|769100.9|38
1645430900000|2022-02-21 08:08:20|771165.8|769165.8|771255.8|769255.8|771274.6|769786.7|770495.2|768928.5|40
1645430910000|2022-02-21 08:08:30|771259.7|769259.7|771127.8|769127.8|771259.7|769696.4|770582.6|769065|38
1645430920000|2022-02-21 08:08:40|771139|769139|770559.3|768559.3|771140.7|769648.1|770097.4|768549.5|39
1645430930000|2022-02-21 08:08:50|770557.1|768557.1|770658.6|768658.6|770705.9|769196.8|769993.3|768486.3|38
1645430940000|2022-02-21 08:09:00|770646|768646|771264|769264|771290.7|769775.8|770106.8|768646|40
1645430950000|2022-02-21 08:09:10|771237.4|769237.4|770621.7|769621.7|771301.6|769813.1|770591|769102.4|40
1645430960000|2022-02-21 08:09:20|770607|769607|771136.8|769136.8|771215.8|769709.9|770563.4|769079.6|40
1645430970000|2022-02-21 08:09:30|771134.8|769134.8|770957.8|769957.8|771395.9|769957.8|770709.5|769134.8|38
1645430980000|2022-02-21 08:09:40|770877.2|769877.2|770897.3|769897.3|771576.9|770064.3|770877.2|769407.7|39
1645430990000|2022-02-21 08:09:50|771373.4|769373.4|770971.6|769971.6|771476.6|769971.6|770935|769369.3|39
1645431000000|2022-02-21 08:10:00|770986|769986|771275.4|769275.4|771510.4|769986|770447.2|768908.2|40
1645431010000|2022-02-21 08:10:10|771283.6|769283.6|771004.5|770004.5|771500|770039.1|770994.6|769283.6|39
1645431020000|2022-02-21 08:10:20|771005.5|770005.5|771540.8|769540.8|771675.2|770195.8|771005.5|769540.8|39
1645431030000|2022-02-21 08:10:30|771068.5|770068.5|771579.5|769579.5|771584.5|770122.8|770963|769474.7|40
1645431040000|2022-02-21 08:10:40|771601.2|769601.2|771469.5|769469.5|771601.2|770061.9|770934.6|769467.6|38
1645431050000|2022-02-21 08:10:50|771503.7|769503.7|771570.2|769570.2|771616.8|770117.3|771046|769497.4|37
1645431060000|2022-02-21 08:11:00|771569.6|769569.6|771509.8|769509.8|771612.5|770118.4|771016.9|769495.5|39
1645431070000|2022-02-21 08:11:10|771523.7|769523.7|771616.5|769616.5|771632.7|770126.2|771055.8|769523.7|37
1645431080000|2022-02-21 08:11:20|771612.4|769612.4|771479|769479|771615.5|770107.2|770846.1|769361.7|40
1645431090000|2022-02-21 08:11:30|771477.1|769477.1|770674.9|769674.9|771520.2|770024.1|770674.9|769145.9|39
1645431100000|2022-02-21 08:11:40|771202.3|769202.3|771063|769063|771202.3|769663.3|770593.3|769063|38
1645431110000|2022-02-21 08:11:50|771073.1|769073.1|770825.3|768825.3|771088.7|769584.1|770432.5|768825.3|38
1645431120000|2022-02-21 08:12:00|770824.3|768824.3|771652.2|769652.2|771658.7|769658.7|770431.6|768803.9|38
1645431130000|2022-02-21 08:12:10|771649.2|769649.2|771594.7|769594.7|771679.6|770172.8|771103.3|769569.6|38
1645431140000|2022-02-21 08:12:20|771594|769594|771687.5|769687.5|771687.5|770185.7|771039.6|769532.6|40
1645431150000|2022-02-21 08:12:30|771681|769681|772122.5|770122.5|772122.5|770297|771166.4|769679.1|39
1645431160000|2022-02-21 08:12:40|772109.3|770109.3|772157.1|770157.1|772157.1|770562.7|771361.1|769911.7|39
1645431170000|2022-02-21 08:12:50|772156.6|770156.6|771609.9|770609.9|772205.5|770714.2|771609.9|770151.7|36
1645431180000|2022-02-21 08:13:00|771641|770641|771914.4|769914.4|772175.3|770641|771444.4|769865.4|40
1645431190000|2022-02-21 08:13:10|771941.1|769941.1|771717.8|769717.8|771941.1|770421.8|771072.3|769585.2|40
1645431200000|2022-02-21 08:13:20|771719.5|769719.5|771820.5|769820.5|772021.8|770198.2|771198.2|769285.1|39
1645431210000|2022-02-21 08:13:30|771925.5|769925.5|771376.3|770376.3|771925.5|770440.9|771314.6|769838|39
1645431220000|2022-02-21 08:13:40|771250.7|770250.7|771877.9|769877.9|771915.8|770386.1|771210.2|769700.6|38
1645431230000|2022-02-21 08:13:50|771900.1|769900.1|771855.1|769855.1|771932.8|770423.6|771343.2|769841.1|38
1645431240000|2022-02-21 08:14:00|771900.1|769900.1|771953.8|769953.8|772003.2|770518.5|771399.2|769881.4|36
1645431250000|2022-02-21 08:14:10|771960.1|769960.1|771491|770491|772040.2|770538.5|771435|769957.9|40
1645431260000|2022-02-21 08:14:20|771500.9|770500.9|771951.4|769951.4|772089.5|770554.2|771451.8|769951.4|37
1645431270000|2022-02-21 08:14:30|771955|769955|771581.9|770581.9|772152.5|770659.9|771474.5|769953.7|36
1645431280000|2022-02-21 08:14:40|772063.7|770063.7|771557.3|770557.3|772129.1|770629.5|771557.3|770045.5|39
1645431290000|2022-02-21 08:14:50|771992.7|769992.7|771640.3|770640.3|772096.1|770655.6|771573.2|769933.7|35
1645431300000|2022-02-21 08:15:00|771643.6|770643.6|771939.2|769939.2|771965.2|770643.6|771502.5|769502.5|40
1645431310000|2022-02-21 08:15:10|771934.3|769934.3|771710.3|769710.3|771934.3|769934.3|771604|769604|40
1645431320000|2022-02-21 08:15:20|771614.9|769614.9|771633.1|769633.1|771744.2|769744.2|771614.9|769614.9|39
1645431330000|2022-02-21 08:15:30|771624.4|769624.4|771478.6|769478.6|771635|769635|771454.5|769454.5|40
1645431340000|2022-02-21 08:15:40|771466.9|769466.9|771518.8|769518.8|771520.4|769520.4|771363.1|769363.1|37
1645431350000|2022-02-21 08:15:50|771510.4|769510.4|771560.6|769560.6|771603.8|769603.8|771435.6|769435.6|40
1645431360000|2022-02-21 08:16:00|771568.2|769568.2|771593.6|769593.6|771714.1|770205.6|771061.4|769520.1|39
1645431370000|2022-02-21 08:16:10|771602|769602|771427.1|769427.1|771667.5|769667.5|771427.1|769427.1|38
1645431380000|2022-02-21 08:16:20|771400.7|769400.7|771375|769375|771495.9|769495.9|771374.8|769374.8|38
1645431390000|2022-02-21 08:16:30|771395.7|769395.7|771373.6|769373.6|771423.3|769872.9|770868.8|769326.1|38
1645431400000|2022-02-21 08:16:40|771378.3|769378.3|771742.5|769742.5|771970.1|770254.4|771047.7|769378.3|39
1645431410000|2022-02-21 08:16:50|771737.2|769737.2|771634.3|769634.3|771947.8|770255.6|771221.7|769604|40
1645431420000|2022-02-21 08:17:00|771617.1|769617.1|771520|769520|771649.4|770094.1|771036.2|769488.6|40
1645431430000|2022-02-21 08:17:10|771519.5|769519.5|770998.5|769998.5|771534.5|769998.5|770998.5|769426.5|38
1645431440000|2022-02-21 08:17:20|771108.7|770108.7|770961.6|769961.6|771842.3|770372|770928.3|769416.1|40
1645431450000|2022-02-21 08:17:30|771483.1|769483.1|771270.3|769270.3|771483.1|769949.1|770816.5|769211.6|38
1645431460000|2022-02-21 08:17:40|770812.7|769812.7|771213.3|769213.3|771377.4|769862|770736.9|769213.3|33
1645431470000|2022-02-21 08:17:50|771270.2|769270.2|771349.5|769349.5|771395.5|769898.7|770649.2|769147|38
1645431480000|2022-02-21 08:18:00|771364.8|769364.8|770959|768959|771364.8|769645.2|770552.5|768788.6|39
1645431490000|2022-02-21 08:18:10|770988.6|768988.6|770999.1|768999.1|771068.1|769068.1|770933.4|768933.4|39
1645431500000|2022-02-21 08:18:20|770962.5|768962.5|770836.3|768836.3|771048.1|769411.9|770332|768805.5|39
1645431510000|2022-02-21 08:18:30|770861.9|768861.9|770237.1|769237.1|770861.9|769307.6|770228|768744|39
1645431520000|2022-02-21 08:18:40|770258.3|769258.3|770847.6|768847.6|770926.1|769419.5|770257.1|768819|38
1645431530000|2022-02-21 08:18:50|770855.3|768855.3|770344.8|769344.8|770855.3|769352.5|770218.3|768686.7|40
1645431540000|2022-02-21 08:19:00|770904.2|768904.2|770929.3|768929.3|771004.8|769486|770392.9|768829.7|39
1645431550000|2022-02-21 08:19:10|770927.1|768927.1|770828.8|768828.8|771029|769499.3|770379|768814.9|38
1645431560000|2022-02-21 08:19:20|770829.3|768829.3|770812.2|768812.2|770829.3|769336.5|770253|768755.7|39
1645431570000|2022-02-21 08:19:30|770771.5|768771.5|770811.7|768811.7|770883.7|769383.2|770326.7|768771.5|39
1645431580000|2022-02-21 08:19:40|770314.9|769314.9|770993.7|768993.7|771015.4|769505.8|770291.1|768974|38
1645431590000|2022-02-21 08:19:50|770991.5|768991.5|771022.3|769022.3|771100.4|769607|770495.3|768969.8|34
1645431600000|2022-02-21 08:20:00|771030|769030|770509|769509|771049.2|769558.1|770268.3|768842.1|40
1645431610000|2022-02-21 08:20:10|771018.4|769018.4|771011|769011|771093.9|769578.9|770552.8|768996.6|38
1645431620000|2022-02-21 08:20:20|771013.2|769013.2|771370.4|769370.4|771449|769803.9|770467.9|768965.6|38
1645431630000|2022-02-21 08:20:30|771358.4|769358.4|771431.2|769431.2|771536.9|769887.1|770879.1|769316.5|40
1645431640000|2022-02-21 08:20:40|771428.4|769428.4|771275.1|769275.1|771434.8|769921.6|770776.6|769266.9|40
1645431650000|2022-02-21 08:20:50|771253|769253|770532.3|769532.3|771259.4|769740.4|770297.7|768782.6|40
1645431660000|2022-02-21 08:21:00|770517.6|769517.6|770539.8|769539.8|771072.2|769580.1|770517.3|769017.2|34
1645431670000|2022-02-21 08:21:10|770510.2|769510.2|770959.9|768959.9|771017.9|769510.2|770421.3|768895.1|35
1645431680000|2022-02-21 08:21:20|770991.6|768991.6|770972.7|768972.7|770996.5|769517.8|770465.1|768936.2|36
1645431690000|2022-02-21 08:21:30|770979.9|768979.9|771036.5|769036.5|771081.4|769547.7|770448.3|768946.8|40
1645431700000|2022-02-21 08:21:40|771024.9|769024.9|771083.1|769083.1|771094|769633.6|770144.1|768580.8|37
1645431710000|2022-02-21 08:21:50|771087.9|769087.9|770854.8|768854.8|771087.9|769512.3|770385.4|768830.6|40
1645431720000|2022-02-21 08:22:00|770867.4|768867.4|770670|768670|770937.3|769425.7|770192.6|768659.9|40
1645431730000|2022-02-21 08:22:10|770674.6|768674.6|771316.3|769316.3|771326.4|769565.9|770452.9|768672.1|40
1645431740000|2022-02-21 08:22:20|770814.3|769814.3|771238.4|769238.4|771345.2|769826.9|770785|769228.3|37
1645431750000|2022-02-21 08:22:30|771196.2|769196.2|771110.4|769110.4|771196.2|769575.3|770567.8|769062.7|30
1645431760000|2022-02-21 08:22:40|771112.5|769112.5|771088.6|769088.6|771142.4|769640|770583.4|769058.5|36
1645431770000|2022-02-21 08:22:50|771089.8|769089.8|771059.1|769059.1|771090|769568.1|770556.9|769056.7|30
1645431780000|2022-02-21 08:23:00|771052.6|769052.6|770592.8|769592.8|771107.7|769609.3|770571|769028.2|35
1645431790000|2022-02-21 08:23:10|770606|769606|770593.1|769593.1|771073.7|769606|770530.6|769064|33
1645431800000|2022-02-21 08:23:20|770580.8|769580.8|770524.2|769524.2|770580.8|769580.8|770524.2|769524.2|28
1645431810000|2022-02-21 08:23:30|770567.9|769567.9|770912.7|769912.7|770912.7|769912.7|770533.2|769533.2|34
1645431820000|2022-02-21 08:23:40|770897.6|769897.6|771101.8|769101.8|771396.4|769901.9|770580.8|769084.7|40
1645431830000|2022-02-21 08:23:50|771113|769113|770550.3|769550.3|771141.5|769633.3|770549.8|769081.7|38
1645431840000|2022-02-21 08:24:00|770549.6|769549.6|770548.8|769548.8|770560.2|769560.2|770533.4|769533.4|29
1645431850000|2022-02-21 08:24:10|770550.1|769550.1|771098.8|769098.8|771150.5|769622.9|770535.9|769088.4|33
1645431860000|2022-02-21 08:24:20|771105.4|769105.4|770550.2|769550.2|771105.4|769588.6|770542.3|769073.6|33
1645431870000|2022-02-21 08:24:30|770552.4|769552.4|770426.1|769426.1|771205.3|769696.2|770403|768924|35
1645431880000|2022-02-21 08:24:40|770942|768942|770960.6|768960.6|771018.6|769480.6|770419.2|768820.1|39
1645431890000|2022-02-21 08:24:50|770967.4|768967.4|770469.9|769469.9|770992.3|769499.4|770459.4|768931.2|39
1645431900000|2022-02-21 08:25:00|770471.1|769471.1|771199.6|769199.6|771230.4|769740.4|770470|769199.2|36
1645431910000|2022-02-21 08:25:10|771203.5|769203.5|770478.5|769478.5|771209.4|769621|770443.6|769180.3|36
1645431920000|2022-02-21 08:25:20|770478.3|769478.3|770950.9|768950.9|770950.9|769518.7|770441.4|768950.9|35
1645431930000|2022-02-21 08:25:30|770969.2|768969.2|770756.3|769756.3|771179.7|769756.3|770408.7|768964.8|35
1645431940000|2022-02-21 08:25:40|770741.1|769741.1|770545.1|769545.1|771209.5|769741.1|770544.4|769178.9|33
1645431950000|2022-02-21 08:25:50|770539.6|769539.6|770546.8|769546.8|770556.8|769556.8|770530.3|769530.3|17
1645431960000|2022-02-21 08:26:00|770548.2|769548.2|770570.8|769570.8|770582.4|769582.4|770544.1|769544.1|23
1645431970000|2022-02-21 08:26:10|770562.3|769562.3|770579.5|769579.5|770611.7|769611.7|770562.3|769562.3|25
1645431980000|2022-02-21 08:26:20|770581.4|769581.4|770667.1|769667.1|770668.1|769668.1|770576.4|769576.4|30
1645431990000|2022-02-21 08:26:30|770676.4|769676.4|770267.9|769267.9|770676.4|769676.4|770265.4|769265.4|35
1645432000000|2022-02-21 08:26:40|770250.2|769250.2|770901.8|768901.8|770968.9|769462.2|770170.6|768898|38
1645432010000|2022-02-21 08:26:50|770877|768877|770430.1|769430.1|770896.6|769430.1|770309.8|768819.5|36
1645432020000|2022-02-21 08:27:00|770425.1|769425.1|770648.2|769648.2|771124.2|769648.2|770425.1|769054.7|39
1645432030000|2022-02-21 08:27:10|771139.9|769139.9|770582.5|769582.5|771172.6|769582.5|770555.3|769109.4|39
1645432040000|2022-02-21 08:27:20|770584.4|769584.4|770932.4|768932.4|771068|769584.4|770395.6|768895.5|38
1645432050000|2022-02-21 08:27:30|770922.8|768922.8|770134.6|769134.6|770953.2|769416.5|770134.6|768658.8|36
1645432060000|2022-02-21 08:27:40|770607.5|768607.5|770660.8|768660.8|770790.7|769280.7|770187.8|768607.5|38
1645432070000|2022-02-21 08:27:50|770157.9|769157.9|770767.6|768767.6|770775.4|769258.3|770037.7|768580.4|39
1645432080000|2022-02-21 08:28:00|770765.2|768765.2|770749.3|768749.3|770777.3|769238.3|770213.1|768700.3|37
1645432090000|2022-02-21 08:28:10|770751.1|768751.1|770063|769063|770751.1|769101|770061.3|768701.7|33
1645432100000|2022-02-21 08:28:20|770051.7|769051.7|770051|769051|770072.5|769072.5|770028.8|769028.8|31
1645432110000|2022-02-21 08:28:30|770041.1|769041.1|770049.9|769049.9|770058.1|769058.1|770040.8|769040.8|24
1645432120000|2022-02-21 08:28:40|770053.7|769053.7|770142.3|769142.3|770280.3|769280.3|770043.5|769043.5|34
1645432130000|2022-02-21 08:28:50|770146.2|769146.2|770118.6|769118.6|770155.2|769155.2|770093.9|769093.9|39
1645432140000|2022-02-21 08:29:00|770115.5|769115.5|770126.2|769126.2|770163.5|769163.5|770109.9|769109.9|38
1645432150000|2022-02-21 08:29:10|770113.9|769113.9|770139.1|769139.1|770155.4|769155.4|770102.9|769102.9|34
1645432160000|2022-02-21 08:29:20|770144.8|769144.8|770777.3|768777.3|770883.9|769387.3|770123.1|768777.3|36
1645432170000|2022-02-21 08:29:30|770768|768768|771049.5|769049.5|771171.4|769594.7|770283.1|768768|38
1645432180000|2022-02-21 08:29:40|771049.1|769049.1|770500|769500|771131.6|769520.8|770485.7|769001.1|38
1645432190000|2022-02-21 08:29:50|770503.9|769503.9|771118.6|769118.6|771119.8|769572.5|770503.9|768967.1|37
1645432200000|2022-02-21 08:30:00|771097.7|769097.7|771021.3|769021.3|771202.4|769523.9|770477.2|768985.6|38
1645432210000|2022-02-21 08:30:10|771040.1|769040.1|771105.8|769105.8|771131.7|769569.4|770539.1|769040.1|34
1645432220000|2022-02-21 08:30:20|771098.8|769098.8|771166.7|769166.7|771166.7|769166.7|771083.1|769083.1|36
1645432230000|2022-02-21 08:30:30|771170.6|769170.6|770730.6|769730.6|771244.2|769730.6|770728|769170.6|32
1645432240000|2022-02-21 08:30:40|771226.8|769226.8|770653.7|769653.7|771232.2|769679.7|770651.8|769216.4|31
1645432250000|2022-02-21 08:30:50|770657.1|769657.1|770629.2|769629.2|770666.2|769666.2|770612.8|769612.8|28
1645432260000|2022-02-21 08:31:00|770629.1|769629.1|770553.5|769553.5|770629.7|769629.7|770538.7|769538.7|35
1645432270000|2022-02-21 08:31:10|770551.1|769551.1|770703.2|769703.2|770812.5|769812.5|770549.9|769549.9|32
1645432280000|2022-02-21 08:31:20|770698.7|769698.7|770601|769601|771156.1|769698.7|770577.5|769138.3|32
1645432290000|2022-02-21 08:31:30|770619.2|769619.2|770576.2|769576.2|770619.2|769619.2|770573.5|769573.5|27
1645432300000|2022-02-21 08:31:40|770573.5|769573.5|770529.5|769529.5|770576.6|769576.6|770512.3|769512.3|29
1645432310000|2022-02-21 08:31:50|770528|769528|770515.9|769515.9|770528|769528|770509.4|769509.4|30
1645432320000|2022-02-21 08:32:00|770512.4|769512.4|770225.4|769225.4|770911.2|769525.9|770219.3|768911.2|37
1645432330000|2022-02-21 08:32:10|770236.5|769236.5|770194.6|769194.6|770709.2|769236.9|770106.4|768626.2|40
1645432340000|2022-02-21 08:32:20|770188.2|769188.2|770146.9|769146.9|770188.2|769188.2|770115.4|769115.4|34
1645432350000|2022-02-21 08:32:30|770144.6|769144.6|770205.1|769205.1|770205.1|769205.1|770084.2|769084.2|38
1645432360000|2022-02-21 08:32:40|770205.2|769205.2|770793.5|768793.5|770881.3|769442.8|770205.1|768793.5|39
1645432370000|2022-02-21 08:32:50|770807.8|768807.8|770696.8|768696.8|770810.9|769271|770179.4|768662.8|38
1645432380000|2022-02-21 08:33:00|770693.4|768693.4|770184|769184|770711.7|769229.7|770109.7|768617.7|39
1645432390000|2022-02-21 08:33:10|770659|768659|770125.7|769125.7|770659|769160.3|770078.3|768659|39
1645432400000|2022-02-21 08:33:20|770129.7|769129.7|770101.4|769101.4|770165|769165|770071.2|769071.2|37
1645432410000|2022-02-21 08:33:30|770082.9|769082.9|770246.8|769246.8|770326.7|769326.7|770082.9|769082.9|39
1645432420000|2022-02-21 08:33:40|770198.4|769198.4|770319.4|769319.4|770355.2|769355.2|769958.2|768958.2|34
1645432430000|2022-02-21 08:33:50|770315|769315|770246.1|769246.1|770854|769347.1|770246.1|768830.8|33
1645432440000|2022-02-21 08:34:00|770256.7|769256.7|770834|768834|770834|769433.7|770256.7|768833.4|36
1645432450000|2022-02-21 08:34:10|770296.4|769296.4|770271|769271|770296.4|769296.4|770269.3|769269.3|33
1645432460000|2022-02-21 08:34:20|770289.2|769289.2|770275.6|769275.6|770305|769305|770269.1|769269.1|36
1645432470000|2022-02-21 08:34:30|770280.1|769280.1|770218|769218|770780.5|769292.1|770216.4|768737|31
1645432480000|2022-02-21 08:34:40|770214.3|769214.3|770223.7|769223.7|770291.9|769291.9|770204.4|769204.4|33
1645432490000|2022-02-21 08:34:50|770224.7|769224.7|770069.2|769069.2|770224.7|769224.7|770069.2|769069.2|36
1645432500000|2022-02-21 08:35:00|770078.3|769078.3|771053.6|769053.6|772211.4|770211.4|770078.3|768849.3|39
1645432510000|2022-02-21 08:35:10|771113.4|769113.4|771000.8|769000.8|771239.6|769435.8|770338.4|768800.6|40
1645432520000|2022-02-21 08:35:20|770971.6|768971.6|771907.3|769907.3|772107.8|770460.6|770448.5|768971.6|40
1645432530000|2022-02-21 08:35:30|771908.3|769908.3|772756.2|770756.2|772756.2|770897.9|771487.5|769854.8|40
1645432540000|2022-02-21 08:35:40|772432.7|771432.7|772923.9|770923.9|773545|771545|772432.7|770746.5|40
1645432550000|2022-02-21 08:35:50|772864.6|770864.6|772912.1|770912.1|773509.9|771523.6|772425|770746.1|40
1645432560000|2022-02-21 08:36:00|772882.5|770882.5|772812.5|770812.5|773484.8|771490.5|772490.5|770762.4|40
1645432570000|2022-02-21 08:36:10|772870.2|770870.2|772925.2|770925.2|773024.6|771487.6|772486.4|770637.8|40
1645432580000|2022-02-21 08:36:20|772905.7|770905.7|772325.1|770325.1|772908.6|771162.1|772162.1|770276|40
1645432590000|2022-02-21 08:36:30|772211.3|770211.3|772033.2|770033.2|772299.5|770299.5|772009.4|770009.4|40
1645432600000|2022-02-21 08:36:40|772036.7|770036.7|771851.8|769851.8|772054.1|770054.1|771779.7|769779.7|40
1645432610000|2022-02-21 08:36:50|771820.7|769820.7|771852.5|769852.5|771876.5|769876.5|771803|769803|40
1645432620000|2022-02-21 08:37:00|771847|769847|772287.4|770287.4|772287.9|770785.9|771546.2|769847|40
1645432630000|2022-02-21 08:37:10|772284.3|770284.3|772810.2|770810.2|772810.2|770810.2|771735.3|770187.9|40
1645432640000|2022-02-21 08:37:20|772835.5|770835.5|772286.8|770286.8|772847.1|770847.1|772286.8|770286.8|39
1645432650000|2022-02-21 08:37:30|772285|770285|772712|770712|772726.9|770726.9|772285|770285|40
1645432660000|2022-02-21 08:37:40|772605.7|770605.7|772560.5|770560.5|772804.2|771250.8|772250.8|770480.9|39
1645432670000|2022-02-21 08:37:50|772428.1|770428.1|772479|770479|772674.6|770674.6|772394.5|770394.5|39
1645432680000|2022-02-21 08:38:00|772467.2|770467.2|772682.7|770682.7|772700|770700|772459.5|770459.5|39
1645432690000|2022-02-21 08:38:10|772671.1|770671.1|772360.1|770360.1|772672.6|770672.6|772330.8|770330.8|38
1645432700000|2022-02-21 08:38:20|772338.1|770338.1|771939.6|769939.6|772381.1|770566|771566|769926.2|40
1645432710000|2022-02-21 08:38:30|771944.4|769944.4|771933.8|769933.8|772227.6|770227.6|771933.8|769933.8|40
1645432720000|2022-02-21 08:38:40|771945|769945|771882.4|769882.4|771953.3|769953.3|771846.8|769846.8|40
1645432730000|2022-02-21 08:38:50|771892.8|769892.8|772204.8|770204.8|772307.9|770307.9|771892.8|769892.8|40
1645432740000|2022-02-21 08:39:00|772171.8|770171.8|772088.9|770088.9|772171.8|770171.8|771926.5|769926.5|40
1645432750000|2022-02-21 08:39:10|772121|770121|772245.8|770245.8|772333.4|770333.4|772102|770102|40
1645432760000|2022-02-21 08:39:20|772254.8|770254.8|772418|770418|772492.2|770492.2|772253.9|770253.9|40
1645432770000|2022-02-21 08:39:30|772335.4|770335.4|772337.1|770337.1|772495.8|770495.8|772331|770331|39
1645432780000|2022-02-21 08:39:40|772374.7|770374.7|772392.8|770392.8|772487.4|770943.4|771943.4|770357.3|39
1645432790000|2022-02-21 08:39:50|772406.1|770406.1|772401|770401|772688.7|770688.7|772390.7|770390.7|39
1645432800000|2022-02-21 08:40:00|772403.5|770403.5|772401|770401|772507.3|770507.3|772356.8|770356.8|40
1645432810000|2022-02-21 08:40:10|772312.7|770312.7|772702.7|770702.7|772702.7|770702.7|772281|770281|40
1645432820000|2022-02-21 08:40:20|772629.3|770629.3|772668|770668|772717.2|770717.2|772592.1|770592.1|40
1645432830000|2022-02-21 08:40:30|772666|770666|772825.3|770825.3|772999.9|770999.9|772658.9|770658.9|40
1645432840000|2022-02-21 08:40:40|772847.1|770847.1|773088.4|771088.4|773267.4|771267.4|772847.1|770847.1|40
1645432850000|2022-02-21 08:40:50|773099.5|771099.5|772554.4|771554.4|773193.5|771554.4|772554.4|771035.4|40
1645432860000|2022-02-21 08:41:00|773094.2|771094.2|773087.5|771087.5|773101.4|771563.5|772483.5|771012.4|40
1645432870000|2022-02-21 08:41:10|773106.4|771106.4|773064.3|771064.3|773119.4|771573.5|772504|771041.7|39
1645432880000|2022-02-21 08:41:20|773078.9|771078.9|773050.3|771050.3|773078.9|771557.8|772488.2|771015.5|38
1645432890000|2022-02-21 08:41:30|773042.2|771042.2|772552.2|771552.2|773094.8|771607.5|772552.2|771042.2|40
1645432900000|2022-02-21 08:41:40|772548|771548|772718.6|770718.6|773063.3|771555.3|772466.6|770718.6|40
1645432910000|2022-02-21 08:41:50|772723.1|770723.1|772926.5|770926.5|772929.9|770929.9|772578.5|770578.5|40
1645432920000|2022-02-21 08:42:00|772926|770926|772915.9|770915.9|773077.7|771077.7|772871.7|770871.7|38
1645432930000|2022-02-21 08:42:10|772898.6|770898.6|772839.9|770839.9|772973.2|770973.2|772797.7|770797.7|39
1645432940000|2022-02-21 08:42:20|772835.3|770835.3|772698.4|770698.4|772855.8|771440.5|772440.5|770687.8|39
1645432950000|2022-02-21 08:42:30|772701.5|770701.5|772809|770809|772835.4|770835.4|772676.3|770676.3|39
1645432960000|2022-02-21 08:42:40|772816|770816|772864.1|770864.1|772901.4|770901.4|772770.1|770770.1|37
1645432970000|2022-02-21 08:42:50|772868.7|770868.7|772630.8|770630.8|772868.7|770868.7|772576.5|770576.5|39
1645432980000|2022-02-21 08:43:00|772655.5|770655.5|772260.7|770260.7|772674.8|771027.3|772027.3|770260.7|39
1645432990000|2022-02-21 08:43:10|772260.3|770260.3|772259|770259|772372.1|770372.1|772231.4|770231.4|40
1645433000000|2022-02-21 08:43:20|772254.5|770254.5|772258.4|770258.4|772316.6|770316.6|772091|770091|40
1645433010000|2022-02-21 08:43:30|772253.2|770253.2|772556.2|770556.2|772581.7|770842.4|771842.4|770244|40
1645433020000|2022-02-21 08:43:40|772550.2|770550.2|772200.6|770200.6|772550.2|770780.3|771757.7|770200.6|40
1645433030000|2022-02-21 08:43:50|772219.5|770219.5|772314.8|770314.8|772354.2|770354.2|772219.5|770219.5|38
1645433040000|2022-02-21 08:44:00|772322.7|770322.7|772261.4|770261.4|772322.7|770760.7|771717.9|770194.1|39
1645433050000|2022-02-21 08:44:10|772248.3|770248.3|772047|770047|772248.3|770799.5|771427.7|769930.6|39
1645433060000|2022-02-21 08:44:20|771602.8|770602.8|771459.9|769459.9|772336.8|770677.4|771223.2|769459.9|39
1645433070000|2022-02-21 08:44:30|771465.2|769465.2|771383.6|769383.6|771516.5|769516.5|771254.3|769254.3|40
1645433080000|2022-02-21 08:44:40|771425.3|769425.3|771476.5|769476.5|771537.8|769537.8|771383.2|769383.2|40
1645433090000|2022-02-21 08:44:50|771482.3|769482.3|771426|769426|771485.2|769485.2|771365.2|769365.2|40
1645433100000|2022-02-21 08:45:00|771419.1|769419.1|772507.5|770507.5|772575.7|770575.7|771386.9|769386.9|39
1645433110000|2022-02-21 08:45:10|772500.2|770500.2|772137.1|770137.1|772528.7|770754.3|771671.9|770137.1|38
1645433120000|2022-02-21 08:45:20|772134.9|770134.9|771835.1|769835.1|772189.2|770506|771328.3|769835.1|40
1645433130000|2022-02-21 08:45:30|771837.5|769837.5|771844.6|770844.6|772361.8|770844.7|771248.7|769798.6|40
1645433140000|2022-02-21 08:45:40|771839.9|770839.9|771755.5|770755.5|772342.3|770839.9|771750.9|770245.4|40
1645433150000|2022-02-21 08:45:50|771748.7|770748.7|772250|770250|772262.9|770786.9|771737.5|770246.3|40
1645433160000|2022-02-21 08:46:00|772250.2|770250.2|771354.7|769354.7|772250.2|770788.7|771331.2|769331.2|40
1645433170000|2022-02-21 08:46:10|771322.7|769322.7|770526.4|768526.4|771369.8|769369.8|770526.4|768526.4|40
1645433180000|2022-02-21 08:46:20|770509.2|768509.2|769589.8|767589.8|770509.2|768509.2|769481.1|767481.1|40
1645433190000|2022-02-21 08:46:30|769841.1|767841.1|770725.3|768725.3|770804.5|768804.5|769650.6|767841.1|40
1645433200000|2022-02-21 08:46:40|770764.5|768764.5|770653.7|768653.7|770788.1|768788.1|770561.8|768561.8|40
1645433210000|2022-02-21 08:46:50|770712.7|768712.7|770944.8|768944.8|770944.8|768944.8|770696|768696|40
1645433220000|2022-02-21 08:47:00|770989.4|768989.4|770931.4|768931.4|771022.6|769435.8|770371.7|768865.7|39
1645433230000|2022-02-21 08:47:10|770961|768961|771349.2|769349.2|771372.2|769372.2|770694.7|768694.7|40
1645433240000|2022-02-21 08:47:20|771355.2|769355.2|771973.9|769973.9|772097.1|770097.1|771328.1|769328.1|40
1645433250000|2022-02-21 08:47:30|771978.8|769978.8|772143.2|770143.2|772483.2|770483.2|771470.4|769470.4|40
1645433260000|2022-02-21 08:47:40|772149.4|770149.4|772271.6|770271.6|772462.9|770462.9|772140.2|770140.2|39
1645433270000|2022-02-21 08:47:50|772266.7|770266.7|772498.4|770498.4|773035.5|771035.5|772266.7|770266.7|39
1645433280000|2022-02-21 08:48:00|772521.5|770521.5|772483.1|770483.1|772686.2|770686.2|772483.1|770483.1|39
1645433290000|2022-02-21 08:48:10|772468.3|770468.3|772307.2|770307.2|772468.3|770841.9|771508.3|769993.3|40
1645433300000|2022-02-21 08:48:20|772318.9|770318.9|772291.4|770291.4|772343.1|770853|771717.2|770245.9|40
1645433310000|2022-02-21 08:48:30|772314.9|770314.9|771714.6|770714.6|772314.9|770748|771615.2|770119.6|39
1645433320000|2022-02-21 08:48:40|771720|770720|772235.8|770235.8|772286|770791.5|771720|770226.8|39
1645433330000|2022-02-21 08:48:50|772225.4|770225.4|772043.8|770043.8|772264.6|770766.8|771628.6|770038.1|39
1645433340000|2022-02-21 08:49:00|772060.2|770060.2|772015.2|770015.2|772060.2|770298.8|771298.8|769625.4|39
1645433350000|2022-02-21 08:49:10|772020.2|770020.2|771732.7|769732.7|772033.5|770256.9|771246.8|769659.8|39
1645433360000|2022-02-21 08:49:20|771776.7|769776.7|771759.5|769759.5|771857.3|769857.3|771685.7|769685.7|40
1645433370000|2022-02-21 08:49:30|771777|769777|771902.7|769902.7|771902.7|769902.7|771719.7|769719.7|38
1645433380000|2022-02-21 08:49:40|771915.1|769915.1|772100|770100|772229.1|770634.5|771387.5|769880.3|40
1645433390000|2022-02-21 08:49:50|772154|770154|772134.7|770134.7|772242.7|770681.6|771681.6|770078.6|38
1645433400000|2022-02-21 08:50:00|772143.3|770143.3|772400|770400|772466.1|770802.3|771802.3|770049.7|40
1645433410000|2022-02-21 08:50:10|772405.6|770405.6|772073.9|770073.9|772405.6|770405.6|772073.9|770073.9|39
1645433420000|2022-02-21 08:50:20|771988.5|769988.5|771952.1|769952.1|771996.1|769996.1|771915.7|769915.7|40
1645433430000|2022-02-21 08:50:30|771973.2|769973.2|771608.6|769608.6|772033|770033|771580.8|769580.8|39
1645433440000|2022-02-21 08:50:40|771651.6|769651.6|771425.4|769425.4|771699.3|769699.3|771359|769359|40
1645433450000|2022-02-21 08:50:50|771442.8|769442.8|771454.3|769454.3|771542.5|769542.5|771418.7|769418.7|37
1645433460000|2022-02-21 08:51:00|771444.1|769444.1|771757.5|769757.5|771797.4|770238|771214.6|769444.1|39
1645433470000|2022-02-21 08:51:10|771769.8|769769.8|771631.1|769631.1|771773.2|770144.2|771144.2|769582.1|38
1645433480000|2022-02-21 08:51:20|771645.3|769645.3|771707.4|769707.4|771857.9|770225.1|771225.1|769623.3|39
1645433490000|2022-02-21 08:51:30|771673.4|769673.4|771412.5|769412.5|771689|769689|771380.2|769380.2|36
1645433500000|2022-02-21 08:51:40|771410.7|769410.7|771307.1|769307.1|771413.7|769413.7|770368.4|768877.7|39
1645433510000|2022-02-21 08:51:50|771299.2|769299.2|771377.9|769377.9|771429.4|769429.4|771289.1|769289.1|37
1645433520000|2022-02-21 08:52:00|771377.7|769377.7|771261.1|769261.1|771408.4|769835.9|770582.4|769054.6|39
1645433530000|2022-02-21 08:52:10|771257.5|769257.5|771185|769185|771276.7|769702.9|770702.9|769114.8|39
1645433540000|2022-02-21 08:52:20|771181.6|769181.6|771217.2|769217.2|771238.4|769238.4|771162.8|769162.8|37
1645433550000|2022-02-21 08:52:30|771226|769226|770924|768924|771230.4|769501.2|770501.2|768917.5|38
1645433560000|2022-02-21 08:52:40|770900.9|768900.9|770966.8|768966.8|771018.2|769018.2|770897.5|768897.5|38
1645433570000|2022-02-21 08:52:50|770946.4|768946.4|770901|768901|771001.2|769001.2|770901|768901|36
1645433580000|2022-02-21 08:53:00|770886.8|768886.8|771125.2|769125.2|771190.9|769567.2|770546|768860.3|39
1645433590000|2022-02-21 08:53:10|771120|769120|771105.9|769105.9|771125|769125|771067.3|769067.3|37
1645433600000|2022-02-21 08:53:20|771081.2|769081.2|771299.2|769299.2|771306.7|769306.7|771044.1|769044.1|38
1645433610000|2022-02-21 08:53:30|771301.3|769301.3|770959.4|769959.4|771460|769970.5|770853.2|769289.1|36
1645433620000|2022-02-21 08:53:40|771451.3|769451.3|770666.1|769666.1|771451.3|770078|770663.2|769386.8|36
1645433630000|2022-02-21 08:53:50|770641.6|769641.6|771027.8|769027.8|771089.9|769641.6|770464.4|769027.8|40
1645433640000|2022-02-21 08:54:00|771023.7|769023.7|770317.8|769317.8|771031.4|769536.8|770282.9|768949|39
1645433650000|2022-02-21 08:54:10|770318.3|769318.3|770253.8|769253.8|770321.9|769321.9|770245.3|769245.3|38
1645433660000|2022-02-21 08:54:20|770252.4|769252.4|770289.3|769289.3|770304.2|769304.2|770252.4|769252.4|32
1645433670000|2022-02-21 08:54:30|770293.8|769293.8|770211.9|769211.9|770714|769318.1|770202.9|768703.2|39
1645433680000|2022-02-21 08:54:40|770215|769215|770437.2|769437.2|770943.5|769545|770215|768781|40
1645433690000|2022-02-21 08:54:50|770457.4|769457.4|770948.8|768948.8|771061.4|769559.1|770457.4|768943.6|38
1645433700000|2022-02-21 08:55:00|770964.3|768964.3|770927.9|768927.9|770982.1|769443.3|770313|768796.4|38
1645433710000|2022-02-21 08:55:10|770945.3|768945.3|770882.2|768882.2|770953|769409.8|770354.9|768804.4|38
1645433720000|2022-02-21 08:55:20|770866.4|768866.4|770838.8|768838.8|770883.8|769393.7|770213.3|768749.7|38
1645433730000|2022-02-21 08:55:30|770829.2|768829.2|770339.9|769339.9|770881.6|769354.3|770337.2|768828|40
1645433740000|2022-02-21 08:55:40|770345.3|769345.3|770324.8|769324.8|770345.3|769345.3|770226.3|769226.3|35
1645433750000|2022-02-21 08:55:50|770319|769319|770359.9|769359.9|770857.5|769370.9|770258.5|768760.5|38
1645433760000|2022-02-21 08:56:00|770362.7|769362.7|770849.9|768849.9|771120.7|769610.3|770330.3|768849.9|40
1645433770000|2022-02-21 08:56:10|770843.2|768843.2|770657.4|768657.4|770872.1|769369.5|770075.1|768612|39
1645433780000|2022-02-21 08:56:20|770656.3|768656.3|770866.6|768866.6|770884.8|769419.3|770389.5|768638.4|39
1645433790000|2022-02-21 08:56:30|770427.2|769427.2|770429|769429|770878.8|769457|770368.7|768870|33
1645433800000|2022-02-21 08:56:40|770423.8|769423.8|770417.7|769417.7|770455.7|769455.7|770384.3|769384.3|37
1645433810000|2022-02-21 08:56:50|770499.8|769499.8|770996.1|768996.1|771102.8|769579.8|770474.5|768961.5|37
1645433820000|2022-02-21 08:57:00|770989.3|768989.3|770893|768893|771035.4|769429.7|770429.7|768871.9|38
1645433830000|2022-02-21 08:57:10|770888.4|768888.4|770734|768734|770890.1|769302.9|770233.6|768732.7|40
1645433840000|2022-02-21 08:57:20|770277.3|769277.3|770971.1|768971.1|770971.1|769438|770277.3|768764.8|39
1645433850000|2022-02-21 08:57:30|770982.1|768982.1|770432.3|769432.3|770982.1|769495.1|770432.3|768914.8|39
1645433860000|2022-02-21 08:57:40|770429.8|769429.8|770896.6|768896.6|770918.5|769437.8|770428.2|768890.2|35
1645433870000|2022-02-21 08:57:50|770908.7|768908.7|770761.6|768761.6|770915.8|769266.2|770248.1|768750|39
1645433880000|2022-02-21 08:58:00|770762.4|768762.4|770806.3|768806.3|770806.3|769288.2|770272|768698.6|36
1645433890000|2022-02-21 08:58:10|770305|769305|770603.8|769603.8|771003.5|769603.8|770281|768870.7|38
1645433900000|2022-02-21 08:58:20|770538.1|769538.1|770939|768939|771104.4|769538.1|770538.1|768851.5|39
1645433910000|2022-02-21 08:58:30|770933.7|768933.7|770782.4|768782.4|770935.7|769324.9|770279.9|768782.4|36
1645433920000|2022-02-21 08:58:40|770789.9|768789.9|770278.1|769278.1|770790.3|769310.9|770259.7|768780|35
1645433930000|2022-02-21 08:58:50|770273.7|769273.7|770290.7|769290.7|770296.2|769296.2|770263.1|769263.1|37
1645433940000|2022-02-21 08:59:00|770294|769294|770357.5|769357.5|770404.5|769404.5|770267.5|769267.5|36
1645433950000|2022-02-21 08:59:10|770357.8|769357.8|770434.2|769434.2|770466.3|769466.3|770357.8|769357.8|33
1645433960000|2022-02-21 08:59:20|770431.4|769431.4|770438.3|769438.3|770438.5|769438.5|770407.1|769407.1|34
1645433970000|2022-02-21 08:59:30|770438.2|769438.2|771334.3|769334.3|771418.2|769921.4|770438.2|769218.1|39
1645433980000|2022-02-21 08:59:40|771347.4|769347.4|770921.7|769921.7|771433.9|769943.5|770840.5|769342.8|36
1645433990000|2022-02-21 08:59:50|770926.7|769926.7|771244.1|769244.1|771469.9|769960.2|770758.7|769227|39
1645434000000|2022-02-21 09:00:00|771274.7|769274.7|771781.5|769781.5|771781.5|769894.7|770804.2|769240.4|40
1645434010000|2022-02-21 09:00:10|771791.4|769791.4|772051|770051|772092.8|770092.8|771670.9|769670.9|40
1645434020000|2022-02-21 09:00:20|772032|770032|771885.2|769885.2|772032|770032|771814.3|769814.3|40
1645434030000|2022-02-21 09:00:30|771877.5|769877.5|771907.5|769907.5|771934.6|770347.1|771347.1|769794.9|37
1645434040000|2022-02-21 09:00:40|771869.4|769869.4|771388.2|769388.2|771977.7|769977.7|771368.7|769368.7|37
1645434050000|2022-02-21 09:00:50|771401|769401|771572.9|769572.9|771580.3|769580.3|771401|769401|38
1645434060000|2022-02-21 09:01:00|771585.6|769585.6|771866.3|769866.3|772008.6|770008.6|771569.7|769569.7|40
1645434070000|2022-02-21 09:01:10|771854.1|769854.1|771951|769951|772003.4|770003.4|771769.7|769769.7|40
1645434080000|2022-02-21 09:01:20|771921.7|769921.7|772003.1|770003.1|772035.7|770035.7|771744.4|769744.4|40
1645434090000|2022-02-21 09:01:30|772008.4|770008.4|771802.2|769802.2|772008.4|770008.4|771802.2|769802.2|40
1645434100000|2022-02-21 09:01:40|771814.8|769814.8|771876.1|769876.1|771887.9|769887.9|771619|769619|40
1645434110000|2022-02-21 09:01:50|771873.1|769873.1|771864.8|769864.8|772235|770673.2|771349.6|769833.7|38
1645434120000|2022-02-21 09:02:00|771880.9|769880.9|772142.1|770142.1|772270.4|770747.7|771427.1|769880.9|40
1645434130000|2022-02-21 09:02:10|772123|770123|772025.2|770025.2|772138|770543.7|771500.9|769999.3|38
1645434140000|2022-02-21 09:02:20|772011.8|770011.8|771337|770337|772027.9|770467.3|771333.4|769831.3|37
1645434150000|2022-02-21 09:02:30|771334|770334|771709.4|770709.4|772240.1|770721.8|771295.4|769819.8|37
1645434160000|2022-02-21 09:02:40|771689.9|770689.9|772090.4|770090.4|772221.2|770720.3|771571.1|770079|37
1645434170000|2022-02-21 09:02:50|772051|770051|772172.9|770172.9|772250.5|770745.9|771611|770051|35
1645434180000|2022-02-21 09:03:00|772164.6|770164.6|772160|770160|772256.6|770256.6|772115.8|770115.8|38
1645434190000|2022-02-21 09:03:10|772170.4|770170.4|772162.3|770162.3|772242.6|770846.8|771654.7|770102.7|39
1645434200000|2022-02-21 09:03:20|772146.6|770146.6|772206.8|770206.8|772322.8|770322.8|772146.6|770146.6|38
1645434210000|2022-02-21 09:03:30|772235.4|770235.4|772241.6|770241.6|772338.6|770743.7|771663.1|770159.7|40
1645434220000|2022-02-21 09:03:40|772242|770242|772059.8|770059.8|772322.6|770694.6|771694.6|770059.8|38
1645434230000|2022-02-21 09:03:50|772082.7|770082.7|771458.1|770458.1|772088.7|770560.4|771399.4|769899.6|39
1645434240000|2022-02-21 09:04:00|771492.3|770492.3|771915.2|769915.2|772085.1|770533|771492.3|769909.5|38
1645434250000|2022-02-21 09:04:10|771935.4|769935.4|772229.6|770229.6|772414.3|770869.7|771823.1|769935.4|39
1645434260000|2022-02-21 09:04:20|772249.2|770249.2|772204.6|770204.6|772249.2|770249.2|772204.6|770204.6|30
1645434270000|2022-02-21 09:04:30|772206.5|770206.5|772264.6|770264.6|772264.6|770770.6|771670.4|770149.7|38
1645434280000|2022-02-21 09:04:40|772268|770268|771660.6|770660.6|772268|770750.4|771659.6|770142.5|36
1645434290000|2022-02-21 09:04:50|771685|770685|772100|770100|772100|770691|771553.7|770051.1|38
1645434300000|2022-02-21 09:05:00|772104.9|770104.9|771963.4|770963.4|772457.9|770963.4|771661.8|770104.9|36
1645434310000|2022-02-21 09:05:10|771948.6|770948.6|771900.5|770900.5|772417.9|770948.6|771830.1|770339|40
1645434320000|2022-02-21 09:05:20|771897.4|770897.4|771843.1|770843.1|772416.2|770897.4|771824.2|770323.4|39
1645434330000|2022-02-21 09:05:30|771843.4|770843.4|771869.4|770869.4|772423.3|770947.5|771840.9|770370.9|38
1645434340000|2022-02-21 09:05:40|772439.9|770439.9|771926.8|770926.8|772439.9|770986.5|771855.5|770326.8|35
1645434350000|2022-02-21 09:05:50|771926.5|770926.5|772115.3|771115.3|772731.9|771269|771908.8|770701.6|36
1645434360000|2022-02-21 09:06:00|772095.5|771095.5|772086.3|770086.3|772482.8|771105.6|771673.8|770079.2|39
1645434370000|2022-02-21 09:06:10|772048|770048|772317.3|770317.3|772366.6|770366.6|772017.3|770017.3|39
1645434380000|2022-02-21 09:06:20|772296.6|770296.6|772465|770465|772481.2|770976.3|771976|770194|38
1645434390000|2022-02-21 09:06:30|772462.7|770462.7|772182.6|770182.6|772462.7|770792.1|771792.1|770182.6|39
1645434400000|2022-02-21 09:06:40|772210.6|770210.6|772121.8|770121.8|772230.9|770609.9|771609.9|770108.3|39
1645434410000|2022-02-21 09:06:50|772114|770114|772151.6|770151.6|772162.4|770662.5|771649.9|770083.3|38
1645434420000|2022-02-21 09:07:00|772168.4|770168.4|771879.1|769879.1|772196.2|770530.1|771530.1|769874|39
1645434430000|2022-02-21 09:07:10|771884|769884|772000|770000|772126.8|770126.8|771879.2|769879.2|36
1645434440000|2022-02-21 09:07:20|771965.8|769965.8|771990.3|769990.3|772061.4|770061.4|771817.2|769817.2|38
1645434450000|2022-02-21 09:07:30|772002.6|770002.6|772110.7|770110.7|772219.5|770219.5|771979.9|769979.9|38
1645434460000|2022-02-21 09:07:40|772115|770115|772154.2|770154.2|772176.7|770176.7|772085.8|770085.8|36
1645434470000|2022-02-21 09:07:50|772156.5|770156.5|772190.3|770190.3|772208.5|770208.5|772150.4|770150.4|31
1645434480000|2022-02-21 09:08:00|772189.2|770189.2|772139.5|770139.5|772285.7|770783.3|771644.6|770077.3|39
1645434490000|2022-02-21 09:08:10|772169|770169|771373.8|770373.8|772169|770675.4|771373.8|770151.1|39
1645434500000|2022-02-21 09:08:20|771330.4|770330.4|771677.2|769677.2|771747.8|770330.4|771219.7|769660.8|35
1645434510000|2022-02-21 09:08:30|771680.8|769680.8|771188.2|770188.2|771699.5|770199.5|771153.3|769678.5|38
1645434520000|2022-02-21 09:08:40|771181.2|770181.2|771606.5|769606.5|771642.2|770209.8|771121.6|769604.2|37
1645434530000|2022-02-21 09:08:50|771604.9|769604.9|771731.5|769731.5|771737.5|770282.8|771128.1|769594.5|34
1645434540000|2022-02-21 09:09:00|771228.4|770228.4|771306.2|770306.2|771823|770337|771228.4|769728.4|37
1645434550000|2022-02-21 09:09:10|771290|770290|771722.5|769722.5|771790.1|770306.6|771236.7|769722.5|36
1645434560000|2022-02-21 09:09:20|771727.1|769727.1|771224.7|770224.7|771735.7|770256.5|771211|769718.8|35
1645434570000|2022-02-21 09:09:30|771225.6|770225.6|771231.5|770231.5|771255.5|770255.5|771158.9|770158.9|35
1645434580000|2022-02-21 09:09:40|771214.9|770214.9|771472.3|770472.3|771971.4|770472.7|771158.6|769936.6|35
1645434590000|2022-02-21 09:09:50|771469|770469|771460.1|770460.1|771953.6|770475.9|771455.1|769949.5|34
1645434600000|2022-02-21 09:10:00|771451.5|770451.5|771474.8|770474.8|771487|770487|771451.5|770451.5|35
1645434610000|2022-02-21 09:10:10|771476.7|770476.7|771480.3|770480.3|771976.5|770488.2|771442.2|769976.5|38
1645434620000|2022-02-21 09:10:20|771486.1|770486.1|771477.6|770477.6|771540.6|770540.6|771462.2|770462.2|38
1645434630000|2022-02-21 09:10:30|771485.7|770485.7|771432.6|770432.6|771485.9|770485.9|771429.7|770429.7|32
1645434640000|2022-02-21 09:10:40|771431.1|770431.1|771370.7|770370.7|771432.9|770432.9|771341.4|770341.4|37
1645434650000|2022-02-21 09:10:50|771370.1|770370.1|771347.1|770347.1|771387.5|770387.5|771328.2|770328.2|31
1645434660000|2022-02-21 09:11:00|771346.4|770346.4|771351.6|770351.6|771412.7|770412.7|771345.1|770345.1|27
1645434670000|2022-02-21 09:11:10|771353.2|770353.2|771357.9|770357.9|771364.6|770364.6|771348.7|770348.7|31
1645434680000|2022-02-21 09:11:20|771358.4|770358.4|771434.9|770434.9|771460.3|770460.3|771355.7|770355.7|30
1645434690000|2022-02-21 09:11:30|771435.4|770435.4|771364.1|770364.1|771438.2|770438.2|771364.1|770364.1|29
1645434700000|2022-02-21 09:11:40|771375.6|770375.6|771485.6|770485.6|771519.3|770519.3|771368.1|770368.1|36
1645434710000|2022-02-21 09:11:50|771479|770479|771349.1|770349.1|771490.6|770490.6|771349.1|770349.1|34
1645434720000|2022-02-21 09:12:00|771348|770348|771396|770396|771431|770431|771331.3|770331.3|32
1645434730000|2022-02-21 09:12:10|771394.1|770394.1|771379|770379|771888.8|770403.8|771364.8|769877.6|31
1645434740000|2022-02-21 09:12:20|771375.9|770375.9|771463.7|770463.7|771917|770477.2|771373|769878.4|34
1645434750000|2022-02-21 09:12:30|771465.8|770465.8|771488.4|770488.4|772030.6|770541.4|771465.8|769993|33
1645434760000|2022-02-21 09:12:40|771484.7|770484.7|771382.5|770382.5|771990.2|770487|771368.1|769867.6|33
1645434770000|2022-02-21 09:12:50|771371.9|770371.9|771362.1|770362.1|771898.5|770403.1|771327.4|769889.5|35
1645434780000|2022-02-21 09:13:00|771853.1|769853.1|772003.4|770003.4|772004.4|770502.6|771351.5|769849.3|38
1645434790000|2022-02-21 09:13:10|772002.7|770002.7|771346.8|770346.8|772003.9|770482.9|771346.3|769848.6|36
1645434800000|2022-02-21 09:13:20|771346.9|770346.9|771347.6|770347.6|771849.6|770355.5|771336.8|769846.3|30
1645434810000|2022-02-21 09:13:30|771347.5|770347.5|771339.8|770339.8|771858|770390.8|771334.2|769858|29
1645434820000|2022-02-21 09:13:40|771337.4|770337.4|771882.4|769882.4|771885.5|770382.6|771114.5|769642.1|38
1645434830000|2022-02-21 09:13:50|771883.2|769883.2|771442.2|770442.2|771895.5|770442.2|771438.9|769842.4|37
1645434840000|2022-02-21 09:14:00|771459.4|770459.4|771854.5|769854.5|771981.4|770481.4|771360.9|769854.5|37
1645434850000|2022-02-21 09:14:10|771306.3|770306.3|771348.8|770348.8|771871|770430.9|771306.3|769808.2|37
1645434860000|2022-02-21 09:14:20|771338.6|770338.6|771443|770443|771918|770456.2|771332.4|769807.1|36
1645434870000|2022-02-21 09:14:30|771946.5|769946.5|771477.8|770477.8|771955.8|770479.9|771415.9|769923.6|35
1645434880000|2022-02-21 09:14:40|771478.6|770478.6|771433.8|770433.8|771962.1|770479.7|771426.7|769953.4|37
1645434890000|2022-02-21 09:14:50|771435.3|770435.3|771453.5|770453.5|771965.4|770480.5|771430.7|769962.8|36
1645434900000|2022-02-21 09:15:00|771447.4|770447.4|771999.7|769999.7|771999.7|770513.5|771434.2|769968.4|39
1645434910000|2022-02-21 09:15:10|771521.3|770521.3|771064|770064|772000.1|770521.3|771054.9|769977.7|33
1645434920000|2022-02-21 09:15:20|771562.7|769562.7|771865.8|769865.8|771865.8|770260|771119.4|769548.5|40
1645434930000|2022-02-21 09:15:30|771327.1|770327.1|772006.2|770006.2|772011.8|770355.9|771327.1|769803.3|39
1645434940000|2022-02-21 09:15:40|772001.7|770001.7|772009.3|770009.3|772022.8|770495.6|771495.6|769857.2|37
1645434950000|2022-02-21 09:15:50|771995.6|769995.6|772182|770182|772182|770677.8|771648.2|769988.6|34
1645434960000|2022-02-21 09:16:00|772181|770181|771927.9|769927.9|772186.9|770496.5|771493.7|769925.9|39
1645434970000|2022-02-21 09:16:10|771931.4|769931.4|772148|770148|772186.7|770666.7|771535.3|769865.2|38
1645434980000|2022-02-21 09:16:20|772133.5|770133.5|772084.7|770084.7|772141.3|770141.3|772065.7|770065.7|38
1645434990000|2022-02-21 09:16:30|772022.7|770022.7|772041.1|770041.1|772041.1|770496.4|771496.4|769942.5|36
1645435000000|2022-02-21 09:16:40|772037|770037|772059.9|770059.9|772071.7|770071.7|772033.8|770033.8|37
1645435010000|2022-02-21 09:16:50|772054.9|770054.9|772089.2|770089.2|772100.9|770100.9|772054.9|770054.9|30
1645435020000|2022-02-21 09:17:00|772082.7|770082.7|772143.3|770143.3|772158.3|770665.1|771657.5|770080.5|36
1645435030000|2022-02-21 09:17:10|772141.3|770141.3|772100|770100|772141.3|770141.3|772085.4|770085.4|37
1645435040000|2022-02-21 09:17:20|772102|770102|771932.8|769932.8|772102|770569.4|771447.3|769922.6|38
1645435050000|2022-02-21 09:17:30|771929.9|769929.9|771884|769884|771936|770428.2|771413.8|769884|33
1645435060000|2022-02-21 09:17:40|771880.3|769880.3|771868.6|769868.6|771898.4|770340.6|771340.6|769862.6|32
1645435070000|2022-02-21 09:17:50|771875.1|769875.1|771801.8|769801.8|771886.1|770318.6|771311.3|769799.5|31
1645435080000|2022-02-21 09:18:00|771803.9|769803.9|771774|769774|771804.9|769804.9|771765.7|769765.7|31
1645435090000|2022-02-21 09:18:10|771775.5|769775.5|771799.6|769799.6|771802.8|770303.3|771303.3|769764.7|31
1645435100000|2022-02-21 09:18:20|771802.4|769802.4|771675.6|769675.6|771805.3|770254.3|771184.8|769673.1|30
1645435110000|2022-02-21 09:18:30|771675.1|769675.1|771774.3|769774.3|771795.2|769795.2|771669.4|769669.4|37
1645435120000|2022-02-21 09:18:40|771743|769743|771679.8|769679.8|771750.5|769750.5|771670|769670|38
1645435130000|2022-02-21 09:18:50|771681.1|769681.1|771597.8|769597.8|771687.1|769687.1|771597.8|769597.8|34
1645435140000|2022-02-21 09:19:00|771594.8|769594.8|771649.4|769649.4|771675|769675|771594.8|769594.8|37
1645435150000|2022-02-21 09:19:10|771634.5|769634.5|770991.7|769991.7|771639.5|770110.6|770991.7|769566.1|38
1645435160000|2022-02-21 09:19:20|770989.2|769989.2|770746.2|769746.2|771453.6|769996.8|770740.9|769250.3|37
1645435170000|2022-02-21 09:19:30|770756.8|769756.8|770771|769771|771257.5|769771|770736.7|769253.3|34
1645435180000|2022-02-21 09:19:40|770769.2|769769.2|770650.6|769650.6|770769.2|769769.2|770650.6|769650.6|36
1645435190000|2022-02-21 09:19:50|770665.2|769665.2|771008.1|769008.1|771151.2|769665.2|770491.6|768974.2|37
1645435200000|2022-02-21 09:20:00|771008.8|769008.8|771072.4|769072.4|771072.4|769560.4|770452|768893|40
1645435210000|2022-02-21 09:20:10|771075.2|769075.2|770971.5|768971.5|771085.6|769472.6|770467.4|768952.6|39
1645435220000|2022-02-21 09:20:20|770970.7|768970.7|770992|768992|770996.3|768996.3|770955.8|768955.8|35
1645435230000|2022-02-21 09:20:30|770989.2|768989.2|770454.4|769454.4|771009.7|769454.4|770438.1|768934.8|37
1645435240000|2022-02-21 09:20:40|770480|769480|770977.1|768977.1|770987.6|769491|770478.2|768977.1|28
1645435250000|2022-02-21 09:20:50|770972|768972|770975.6|768975.6|770976.8|769473.3|770427.8|768941.9|33
1645435260000|2022-02-21 09:21:00|770978.7|768978.7|770219.4|769219.4|770996.6|769400.9|770211.6|768718.9|37
1645435270000|2022-02-21 09:21:10|770221.1|769221.1|770132.3|769132.3|770737.8|769275.1|770114|768737.8|33
1645435280000|2022-02-21 09:21:20|770142.8|769142.8|770180.4|769180.4|770197.3|769197.3|770130.9|769130.9|35
1645435290000|2022-02-21 09:21:30|770182.3|769182.3|770108.2|769108.2|770187.1|769187.1|770108.2|769108.2|28
1645435300000|2022-02-21 09:21:40|770107.2|769107.2|770036.4|769036.4|770508|769111|769984.9|768496.8|37
1645435310000|2022-02-21 09:21:50|770034.9|769034.9|770315.5|768315.5|770332.1|769040.1|769773.1|768272|37
1645435320000|2022-02-21 09:22:00|769911.7|768911.7|770299.4|768299.4|770414|768911.7|769855.4|768294.3|39
1645435330000|2022-02-21 09:22:10|770307.5|768307.5|770195.1|768195.1|770311.9|768691.7|769691.7|768179.3|34
1645435340000|2022-02-21 09:22:20|770193.1|768193.1|770352.8|768352.8|770378.2|768860.6|769720.8|768187.2|37
1645435350000|2022-02-21 09:22:30|770349.9|768349.9|770186.4|768186.4|770353.1|768726|769691.1|768186.4|40
1645435360000|2022-02-21 09:22:40|770184.3|768184.3|770161.3|768161.3|770247.1|768247.1|770161.3|768161.3|37
1645435370000|2022-02-21 09:22:50|770172.1|768172.1|770254.4|768254.4|770277.9|768766.6|769709.5|768172.1|36
1645435380000|2022-02-21 09:23:00|770266.1|768266.1|770256.7|768256.7|770295.8|768295.8|770242.6|768242.6|39
1645435390000|2022-02-21 09:23:10|770254.7|768254.7|769848|767848|770265.6|768686.5|769441.8|767848|31
1645435400000|2022-02-21 09:23:20|769799.5|767799.5|769794.7|767794.7|769818.6|767818.6|769751|767751|39
1645435410000|2022-02-21 09:23:30|769790.7|767790.7|769770.2|767770.2|769804.5|767804.5|769717.5|767717.5|38
1645435420000|2022-02-21 09:23:40|769308.7|768308.7|769437.5|767437.5|769825.9|768323.7|769183.4|767410.5|40
1645435430000|2022-02-21 09:23:50|769435.4|767435.4|769445.2|767445.2|769518|767518|769430.3|767430.3|38
1645435440000|2022-02-21 09:24:00|769450.7|767450.7|769434.3|767434.3|769453.5|767453.5|769425.8|767425.8|38
1645435450000|2022-02-21 09:24:10|769439.4|767439.4|769145.3|767145.3|769528.1|768012.4|768821.2|767059.1|39
1645435460000|2022-02-21 09:24:20|769147.7|767147.7|769093.4|767093.4|769340.1|767340.1|769093.4|767093.4|39
1645435470000|2022-02-21 09:24:30|769120.9|767120.9|769229.1|767229.1|769351|767703.4|768703.4|766982.1|40
1645435480000|2022-02-21 09:24:40|769222.2|767222.2|768888|766888|769228|767228|768804.2|766804.2|39
1645435490000|2022-02-21 09:24:50|768866.6|766866.6|769030.8|767030.8|769030.8|767030.8|768780.8|766780.8|39
1645435500000|2022-02-21 09:25:00|769038.4|767038.4|769365.3|767365.3|769836.6|767836.6|768704.9|767032.9|40
1645435510000|2022-02-21 09:25:10|769337.9|767337.9|769631.8|767631.8|769748.3|768169.1|769165.2|767337.9|39
1645435520000|2022-02-21 09:25:20|769630.4|767630.4|769585.1|767585.1|769630.4|768129.8|768921.4|767405.9|38
1645435530000|2022-02-21 09:25:30|769605.1|767605.1|769595.4|767595.4|769605.3|768081.6|769078|767551.7|39
1645435540000|2022-02-21 09:25:40|769596|767596|769504.2|767504.2|769600.2|767600.2|769504.2|767504.2|38
1645435550000|2022-02-21 09:25:50|769514.1|767514.1|769582|767582|769588.7|767588.7|769512.2|767512.2|38
1645435560000|2022-02-21 09:26:00|769582.2|767582.2|769610.2|767610.2|769620.4|767620.4|769580.3|767580.3|37
1645435570000|2022-02-21 09:26:10|769611.4|767611.4|768794.3|767794.3|769667.6|768161.5|768779.5|767597.5|36
1645435580000|2022-02-21 09:26:20|768795.2|767795.2|768760.9|767760.9|769275.6|767800.2|768757|767251.8|34
1645435590000|2022-02-21 09:26:30|768718.4|767718.4|768792.9|766792.9|769060.3|767718.4|768537.3|766792.9|38
1645435600000|2022-02-21 09:26:40|768801.7|766801.7|769157.3|767157.3|769161.4|767670.9|768486.1|766787.4|39
1645435610000|2022-02-21 09:26:50|769158.6|767158.6|769368|767368|769373|767883.5|768883.5|767158.6|38
1645435620000|2022-02-21 09:27:00|769365.2|767365.2|769354.3|767354.3|769385.8|767901.9|768869.1|767330.8|39
1645435630000|2022-02-21 09:27:10|769360.3|767360.3|768764.2|767764.2|769360.3|767859|768677.1|767358.8|37
1645435640000|2022-02-21 09:27:20|768775.7|767775.7|769187.2|767187.2|769245.5|767776.4|768665.6|767187.2|28
1645435650000|2022-02-21 09:27:30|769172.5|767172.5|769178|767178|769214.5|767688.3|768669.8|767145.3|37
1645435660000|2022-02-21 09:27:40|769200.1|767200.1|768761.6|767761.6|769264.2|767761.6|768724.5|767195.5|34
1645435670000|2022-02-21 09:27:50|768697.2|767697.2|769489|767489|769577.1|768093.7|768697.2|767203.8|39
1645435680000|2022-02-21 09:28:00|769465.4|767465.4|769411.3|767411.3|769499.6|767499.6|769377.3|767377.3|39
1645435690000|2022-02-21 09:28:10|769410.4|767410.4|769279.5|767279.5|769410.4|767832.8|768822.1|767279.5|39
1645435700000|2022-02-21 09:28:20|769292.5|767292.5|769517.5|767517.5|769580.5|767961.4|768961.4|767266.3|39
1645435710000|2022-02-21 09:28:30|769521.3|767521.3|769574.3|767574.3|769587.2|767587.2|769507|767507|37
1645435720000|2022-02-21 09:28:40|769575.4|767575.4|769889.5|767889.5|769908.2|767908.2|769571|767571|38
1645435730000|2022-02-21 09:28:50|769885.1|767885.1|769904.2|767904.2|769955|768361.6|769287.8|767734|38
1645435740000|2022-02-21 09:29:00|769887.9|767887.9|769840.2|767840.2|769907.5|767907.5|769825.2|767825.2|38
1645435750000|2022-02-21 09:29:10|769831|767831|769652.8|767652.8|769845|767845|769632.3|767632.3|39
1645435760000|2022-02-21 09:29:20|769640.9|767640.9|769534.2|767534.2|769658.9|768111.6|769111.6|767513.7|37
1645435770000|2022-02-21 09:29:30|769523.8|767523.8|769307.2|767307.2|769532.7|767826.8|768826.8|767251.9|38
1645435780000|2022-02-21 09:29:40|769327.7|767327.7|769235|767235|769398.4|767398.4|769198.3|767198.3|35
1645435790000|2022-02-21 09:29:50|769240|767240|769296.2|767296.2|769309.6|767309.6|769223.1|767223.1|29
1645435800000|2022-02-21 09:30:00|769293.1|767293.1|769339.3|767339.3|769370.6|767370.6|769282.7|767282.7|39
1645435810000|2022-02-21 09:30:10|768753.7|767753.7|769137.8|767137.8|769212.9|767753.7|768639.5|767136.5|36
1645435820000|2022-02-21 09:30:20|769133.9|767133.9|769422.4|767422.4|769556.9|768062.1|768672.8|767133.9|40
1645435830000|2022-02-21 09:30:30|768952.9|767952.9|769419.2|767419.2|769446.1|767952.9|768928.9|767372.6|35
1645435840000|2022-02-21 09:30:40|769411.3|767411.3|768820.8|767820.8|769467.5|767973.6|768819.3|767403.2|39
1645435850000|2022-02-21 09:30:50|768820|767820|768864.5|767864.5|769373.9|767906|768820|767373.9|28
1645435860000|2022-02-21 09:31:00|769341.4|767341.4|768840.1|767840.1|769341.4|767840.1|768816.3|767306.1|35
1645435870000|2022-02-21 09:31:10|768852|767852|769153.6|768153.6|769167|768167|768811|767811|40
1645435880000|2022-02-21 09:31:20|769153.8|768153.8|769192.2|768192.2|769230.3|768230.3|769138.3|768138.3|34
1645435890000|2022-02-21 09:31:30|769191.9|768191.9|770094.3|768094.3|770128.5|768531.2|769172.1|767902.9|39
1645435900000|2022-02-21 09:31:40|770097.2|768097.2|770116.6|768116.6|770147.2|768653.5|769632.7|768015.4|39
1645435910000|2022-02-21 09:31:50|770118.5|768118.5|769749.5|767749.5|770118.5|768579.7|769251.6|767747.1|37
1645435920000|2022-02-21 09:32:00|769748.6|767748.6|769870.1|767870.1|770009.4|768366.4|769283.8|767748.6|38
1645435930000|2022-02-21 09:32:10|769869.5|767869.5|769721.9|767721.9|769873.8|768384.3|769196.2|767647.5|38
1645435940000|2022-02-21 09:32:20|769723.5|767723.5|769778.4|767778.4|769811.5|768273.2|769273.2|767723.5|36
1645435950000|2022-02-21 09:32:30|769786.2|767786.2|769771.5|767771.5|769939.6|768456.2|769258.1|767771.5|38
1645435960000|2022-02-21 09:32:40|769771.1|767771.1|769893.5|767893.5|769897.7|768381|769258.4|767699.5|37
1645435970000|2022-02-21 09:32:50|769900.3|767900.3|769668.9|767668.9|769907.6|768329|769222.4|767668.9|37
1645435980000|2022-02-21 09:33:00|769672.2|767672.2|769567.4|767567.4|769672.2|768093.7|769093.7|767561.4|37
1645435990000|2022-02-21 09:33:10|769566.8|767566.8|769701.6|767701.6|769713.5|768157.5|769157.5|767540.6|36
1645436000000|2022-02-21 09:33:20|769700.5|767700.5|769871.7|767871.7|769871.7|768380.6|769190.2|767673|35
1645436010000|2022-02-21 09:33:30|769875.1|767875.1|769400.7|768400.7|769924.9|768400.7|769343|767846.3|38
1645436020000|2022-02-21 09:33:40|769415.9|768415.9|769616.3|767616.3|769891.1|768441.5|769117.8|767584|36
1645436030000|2022-02-21 09:33:50|769626.3|767626.3|769638.9|767638.9|769686.7|767686.7|769608.2|767608.2|31
1645436040000|2022-02-21 09:34:00|769656.6|767656.6|769881.7|767881.7|769891.2|768320.8|769213.8|767656.6|38
1645436050000|2022-02-21 09:34:10|769886.8|767886.8|769777.2|767777.2|769889.7|768301.9|769277.9|767751.2|37
1645436060000|2022-02-21 09:34:20|769248.9|768248.9|769681.9|767681.9|769801.8|768248.9|769231.5|767661.4|31
1645436070000|2022-02-21 09:34:30|769675.6|767675.6|769734.3|767734.3|769740|768280.4|769139.3|767608.2|38
1645436080000|2022-02-21 09:34:40|769731.4|767731.4|769113.3|768113.3|769747.8|768242.9|769113.3|767585.7|33
1645436090000|2022-02-21 09:34:50|769118.1|768118.1|769138.8|768138.8|769145.4|768145.4|769087.9|768087.9|36
1645436100000|2022-02-21 09:35:00|769153.3|768153.3|769587.9|767587.9|769671.3|768167.2|769119.6|767587.9|33
1645436110000|2022-02-21 09:35:10|769596.2|767596.2|769216|768216|769711.4|768225.3|769121.2|767561.8|37
1645436120000|2022-02-21 09:35:20|769208.4|768208.4|769189.2|768189.2|769299.6|768299.6|769186.6|768186.6|33
1645436130000|2022-02-21 09:35:30|769212.7|768212.7|769375.5|768375.5|769856.9|768407.3|769170.8|767856.9|35
1645436140000|2022-02-21 09:35:40|769379.3|768379.3|769370.7|768370.7|769379.3|768379.3|769351.4|768351.4|34
1645436150000|2022-02-21 09:35:50|769374.9|768374.9|769380.1|768380.1|769904.7|768454.7|769349.9|767899.1|36
1645436160000|2022-02-21 09:36:00|769397.8|768397.8|770089.8|768089.8|770188.2|768672.9|769374.3|767915.5|40
1645436170000|2022-02-21 09:36:10|770089.4|768089.4|770090.6|768090.6|770117.3|768654.9|769620.5|768077.3|39
1645436180000|2022-02-21 09:36:20|770120.2|768120.2|769686.3|768686.3|770145.8|768686.3|769543.7|768071.1|40
1645436190000|2022-02-21 09:36:30|769685.3|768685.3|770405.3|768405.3|770448.3|768944.5|769685.3|768179.2|39
1645436200000|2022-02-21 09:36:40|770436.4|768436.4|770339.7|768339.7|770456|768998.5|769836.8|768314|39
1645436210000|2022-02-21 09:36:50|769958.6|768958.6|770022.9|769022.9|770494.7|769045.5|769917.7|768465.9|40
1645436220000|2022-02-21 09:37:00|770072.7|769072.7|770585.9|768585.9|770695.9|769328.7|770072.7|768573.2|40
1645436230000|2022-02-21 09:37:10|770023.4|769023.4|770189.9|768189.9|770511.9|769023.4|769736.6|768171.2|38
1645436240000|2022-02-21 09:37:20|770196.5|768196.5|770082.6|768082.6|770196.8|768676.4|769625.5|768063.8|39
1645436250000|2022-02-21 09:37:30|770035.8|768035.8|770021.9|768021.9|770148.2|768606|769557.8|767995.4|38
1645436260000|2022-02-21 09:37:40|770019|768019|769473.1|768473.1|770029.5|768513.3|769429.5|767911.5|35
1645436270000|2022-02-21 09:37:50|769496|768496|769435.1|768435.1|769994.2|768496|769427.1|767914.5|36
1645436280000|2022-02-21 09:38:00|769423.6|768423.6|769542.7|768542.7|769993.2|768551.8|769423.6|767967.8|37
1645436290000|2022-02-21 09:38:10|769541.7|768541.7|770197.4|768197.4|770231.8|768748.8|769541.7|768047.7|39
1645436300000|2022-02-21 09:38:20|770196.7|768196.7|770101.6|768101.6|770199|768616.6|769616.6|768081.4|36
1645436310000|2022-02-21 09:38:30|770096.5|768096.5|770160.3|768160.3|770207.4|768607|769584.8|768076.9|35
1645436320000|2022-02-21 09:38:40|770160.9|768160.9|770156.1|768156.1|770191.5|768191.5|770121.4|768121.4|33
1645436330000|2022-02-21 09:38:50|770137.9|768137.9|770113.5|768113.5|770150.8|768150.8|770113.5|768113.5|34
1645436340000|2022-02-21 09:39:00|770127.3|768127.3|770335.8|768335.8|770390.8|768952.6|769818.9|768095.5|36
1645436350000|2022-02-21 09:39:10|770336.6|768336.6|769926.7|768926.7|770475.9|768938.9|769901.8|768336.6|35
1645436360000|2022-02-21 09:39:20|770436.4|768436.4|770053.2|769053.2|770597.1|769110|769982.2|768436.4|36
1645436370000|2022-02-21 09:39:30|770058|769058|770402.8|768402.8|770490.3|769058|769771.9|768343.9|34
1645436380000|2022-02-21 09:39:40|770393.3|768393.3|769889.9|768889.9|770432.3|768889.9|769889.9|768393.3|37
1645436390000|2022-02-21 09:39:50|770390.8|768390.8|770281.6|768281.6|770409.9|768819.9|769763.7|768269|34
1645436400000|2022-02-21 09:40:00|770278.3|768278.3|770204.1|768204.1|770278.3|768798.4|769678.7|768204.1|29
1645436410000|2022-02-21 09:40:10|770209.1|768209.1|769562.1|768562.1|770219.9|768603.2|769559.4|768053.1|29
1645436420000|2022-02-21 09:40:20|769567.2|768567.2|769481.8|768481.8|769573.2|768573.2|769481.8|768481.8|32
1645436430000|2022-02-21 09:40:30|769486.8|768486.8|769381|768381|769520.8|768520.8|769351.1|768351.1|35
1645436440000|2022-02-21 09:40:40|769381.8|768381.8|769926.6|767926.6|770072.6|768545.9|769311.6|767923|36
1645436450000|2022-02-21 09:40:50|769947.8|767947.8|769589.9|768589.9|769996.7|768601.3|769481.6|767943.7|35
1645436460000|2022-02-21 09:41:00|769588.9|768588.9|769693.1|768693.1|769717.8|768717.8|769557.8|768557.8|36
1645436470000|2022-02-21 09:41:10|769697.2|768697.2|769654.7|768654.7|769724.4|768724.4|769589.9|768589.9|35
1645436480000|2022-02-21 09:41:20|769657.3|768657.3|769092.3|767092.3|769657.3|768657.3|768891.1|767046.5|35
1645436490000|2022-02-21 09:41:30|769140.6|767140.6|769437.5|767437.5|769463.7|767698.2|768698.2|767124.4|39
1645436500000|2022-02-21 09:41:40|769416.3|767416.3|769580.2|767580.2|769585.8|767585.8|769416.3|767416.3|40
1645436510000|2022-02-21 09:41:50|769601.4|767601.4|769603|767603|769639|767639|769567|767567|31
1645436520000|2022-02-21 09:42:00|769160.7|768160.7|769419.5|767419.5|769612.2|768160.7|769094.3|767413.4|37
1645436530000|2022-02-21 09:42:10|769430.1|767430.1|769338.8|767338.8|769444.7|767887.7|768835|767338.8|37
1645436540000|2022-02-21 09:42:20|769334.2|767334.2|768795.6|767795.6|769410.1|767890.2|768779.6|767309.3|36
1645436550000|2022-02-21 09:42:30|768791.9|767791.9|768802.5|767802.5|769292|767806.6|768773.6|767292|34
1645436560000|2022-02-21 09:42:40|768781.5|767781.5|768795.1|767795.1|769284.2|767806.9|768779.3|767281.2|34
1645436570000|2022-02-21 09:42:50|768793|767793|768924.7|767924.7|769443.1|767975.3|768793|767443.1|35
1645436580000|2022-02-21 09:43:00|768926.2|767926.2|769418|767418|769445.8|767926.2|768857.4|767371|38
1645436590000|2022-02-21 09:43:10|769411|767411|769387.5|767387.5|769442.7|768100.6|768910.2|767387.5|36
1645436600000|2022-02-21 09:43:20|768863.9|767863.9|768835|767835|769316.7|767866.3|768818.5|767316.7|32
1645436610000|2022-02-21 09:43:30|768827.2|767827.2|768792.1|767792.1|768833.4|767833.4|768770.7|767770.7|28
1645436620000|2022-02-21 09:43:40|768786.6|767786.6|768805.9|767805.9|768834.9|767834.9|768770.9|767770.9|35
1645436630000|2022-02-21 09:43:50|768804.7|767804.7|769239.1|767239.1|769239.1|767804.7|768663.7|767184.8|35
1645436640000|2022-02-21 09:44:00|768716.1|767716.1|768814.2|767814.2|768816.8|767816.8|768699.8|767699.8|36
1645436650000|2022-02-21 09:44:10|768818|767818|768751.7|767751.7|768858.7|767858.7|768736.2|767736.2|35
1645436660000|2022-02-21 09:44:20|768750|767750|768781.8|767781.8|768808.1|767808.1|768715.9|767715.9|40
1645436670000|2022-02-21 09:44:30|768796.1|767796.1|768769.3|767769.3|768857|767857|768728.1|767728.1|40
1645436680000|2022-02-21 09:44:40|768777.4|767777.4|768839.2|767839.2|768854.3|767854.3|768760.1|767760.1|39
1645436690000|2022-02-21 09:44:50|768831.4|767831.4|768824.3|767824.3|768847|767847|768748.2|767748.2|31
1645436700000|2022-02-21 09:45:00|768813.9|767813.9|768893.1|767893.1|768893.1|767893.1|768778.5|767778.5|37
1645436710000|2022-02-21 09:45:10|768878.2|767878.2|768799.8|767799.8|768878.2|767878.2|768799.8|767799.8|30
1645436720000|2022-02-21 09:45:20|768814|767814|768819.9|767819.9|768840|767840|768718.8|767718.8|39
1645436730000|2022-02-21 09:45:30|768827.2|767827.2|768877.8|767877.8|768881.9|767881.9|768801.1|767801.1|35
1645436740000|2022-02-21 09:45:40|768881.2|767881.2|768791.6|767791.6|768881.4|767881.4|768791.6|767791.6|38
1645436750000|2022-02-21 09:45:50|768789|767789|768845.4|767845.4|768846|767846|768789|767789|33
1645436760000|2022-02-21 09:46:00|768847.5|767847.5|768940.9|767940.9|769017.2|768017.2|768793.4|767793.4|38
1645436770000|2022-02-21 09:46:10|768947|767947|768976.1|767976.1|769041|768041|768947|767947|38
1645436780000|2022-02-21 09:46:20|768966.8|767966.8|768844.2|767844.2|768966.8|767966.8|768825.5|767825.5|33
1645436790000|2022-02-21 09:46:30|768844.9|767844.9|768984.1|767984.1|769549.4|768050.2|768844.9|767508.7|34
1645436800000|2022-02-21 09:46:40|768978.5|767978.5|769019.3|768019.3|769019.3|768019.3|768888.7|767888.7|34
1645436810000|2022-02-21 09:46:50|769014.8|768014.8|768987.3|767987.3|769489.4|768023.6|768957.5|767489.4|35
1645436820000|2022-02-21 09:47:00|768978.4|767978.4|768944.7|767944.7|769509.6|767995.4|768913.5|767509.6|34
1645436830000|2022-02-21 09:47:10|768948|767948|769468|767468|769486|767975.4|768880.1|767462.8|32
1645436840000|2022-02-21 09:47:20|769462.1|767462.1|768855.5|767855.5|769462.1|767967.4|768829.1|767462.1|32
1645436850000|2022-02-21 09:47:30|768855.9|767855.9|768949.6|767949.6|768950.9|767950.9|768836.7|767836.7|31
1645436860000|2022-02-21 09:47:40|768948.1|767948.1|768840.3|767840.3|768948.1|767948.1|768817.8|767817.8|34
1645436870000|2022-02-21 09:47:50|768813.7|767813.7|768827.4|767827.4|768835.3|767835.3|768719.8|767719.8|34
1645436880000|2022-02-21 09:48:00|768831.8|767831.8|768687.6|767687.6|768862.4|767862.4|768680.6|767680.6|40
1645436890000|2022-02-21 09:48:10|768694|767694|768617.2|767617.2|768747.9|767747.9|768617.2|767617.2|40
1645436900000|2022-02-21 09:48:20|768609.2|767609.2|768568.5|767568.5|768609.2|767609.2|768534.6|767534.6|38
1645436910000|2022-02-21 09:48:30|768579.3|767579.3|768648.2|767648.2|768729.6|767729.6|768551|767551|38
1645436920000|2022-02-21 09:48:40|768644.8|767644.8|768638.4|767638.4|768649.7|767649.7|768625.7|767625.7|31
1645436930000|2022-02-21 09:48:50|768642.9|767642.9|768759.4|767759.4|768774.6|767774.6|768619.6|767619.6|31
1645436940000|2022-02-21 09:49:00|768753.6|767753.6|768754.1|767754.1|768758.9|767758.9|768743.6|767743.6|29
1645436950000|2022-02-21 09:49:10|768824.5|767824.5|768739.1|767739.1|768833|767833|768734.5|767734.5|38
1645436960000|2022-02-21 09:49:20|768731.9|767731.9|768711.2|767711.2|768743.2|767743.2|768669.9|767669.9|32
1645436970000|2022-02-21 09:49:30|768707.9|767707.9|768684.2|767684.2|768720.9|767720.9|768673.5|767673.5|30
1645436980000|2022-02-21 09:49:40|768683.7|767683.7|768666.4|767666.4|768699.1|767699.1|768665.1|767665.1|29
1645436990000|2022-02-21 09:49:50|768668.3|767668.3|768728.1|767728.1|768737.7|767737.7|768667.5|767667.5|30
1645437000000|2022-02-21 09:50:00|768723.6|767723.6|768803.7|767803.7|768813.1|767813.1|768690.6|767690.6|33
1645437010000|2022-02-21 09:50:10|768808.7|767808.7|768653.3|767653.3|768813|767813|768653.3|767653.3|38
1645437020000|2022-02-21 09:50:20|768661.3|767661.3|768657.8|767657.8|768682.6|767682.6|768633.4|767633.4|37
1645437030000|2022-02-21 09:50:30|768660.5|767660.5|768923.6|767923.6|768961.1|767961.1|768660.5|767660.5|36
1645437040000|2022-02-21 09:50:40|768922.4|767922.4|769091.9|768091.9|769167.3|768167.3|768922.4|767922.4|37
1645437050000|2022-02-21 09:50:50|769105.8|768105.8|769174.9|768174.9|769216.8|768216.8|769105.8|768105.8|39
1645437060000|2022-02-21 09:51:00|769175.9|768175.9|769130.7|768130.7|769605.2|768175.9|769079.1|767605.2|37
1645437070000|2022-02-21 09:51:10|769149.8|768149.8|769154.9|768154.9|769179.9|768179.9|769112.1|768112.1|36
1645437080000|2022-02-21 09:51:20|769139|768139|769114.7|768114.7|769139.2|768139.2|768933.9|767933.9|40
1645437090000|2022-02-21 09:51:30|769062.5|768062.5|769166.9|768166.9|769179.2|768179.2|769028.6|768028.6|39
1645437100000|2022-02-21 09:51:40|769159.5|768159.5|768962.6|767962.6|769173.7|768173.7|768960|767960|38
1645437110000|2022-02-21 09:51:50|768959|767959|769061.5|768061.5|769093.3|768093.3|768927.7|767927.7|38
1645437120000|2022-02-21 09:52:00|769059.9|768059.9|769359.6|768359.6|769388.6|768388.6|769024.1|768024.1|37
1645437130000|2022-02-21 09:52:10|769437.3|768437.3|769567.8|768567.8|769567.8|768567.8|769349.4|768349.4|39
1645437140000|2022-02-21 09:52:20|770061.4|768061.4|770088|768088|770142.1|768752.7|769402.8|767951.9|38
1645437150000|2022-02-21 09:52:30|770084.4|768084.4|770480|768480|770516.6|768750.7|769729.9|768082.4|39
1645437160000|2022-02-21 09:52:40|770437|768437|770237.4|769237.4|770796.4|769318|770234.3|768426.6|40
1645437170000|2022-02-21 09:52:50|770235.3|769235.3|770636.4|768636.4|770708.5|769279.7|770105.7|768569.6|40
1645437180000|2022-02-21 09:53:00|770650.2|768650.2|770400.7|768400.7|770650.2|768954.3|769954.3|768400.7|38
1645437190000|2022-02-21 09:53:10|770409|768409|770535.1|768535.1|770608|768771.4|769771.4|768127.7|37
1645437200000|2022-02-21 09:53:20|770529.5|768529.5|770393.7|768393.7|770529.5|768529.5|770393.7|768393.7|39
1645437210000|2022-02-21 09:53:30|770400.6|768400.6|770177.8|768177.8|770400.6|768400.6|770158.7|768158.7|36
1645437220000|2022-02-21 09:53:40|770213.2|768213.2|770357.9|768357.9|770366.9|768366.9|770170.4|768170.4|38
1645437230000|2022-02-21 09:53:50|770360.3|768360.3|770224.9|768224.9|770371.1|768823.3|769752.6|768214.5|33
1645437240000|2022-02-21 09:54:00|770212.1|768212.1|769804.3|768804.3|770456.2|768963.3|769762.1|768211|39
1645437250000|2022-02-21 09:54:10|769803.2|768803.2|770389.5|768389.5|770407.4|768839.1|769767.9|768278.5|38
1645437260000|2022-02-21 09:54:20|770391.4|768391.4|769871.1|768871.1|770398.9|768903.8|769864|768354.4|38
1645437270000|2022-02-21 09:54:30|769888.6|768888.6|770442.8|768442.8|770454.4|769001.8|769861.6|768392.4|38
1645437280000|2022-02-21 09:54:40|770440.9|768440.9|769840.1|768840.1|770440.9|768883.6|769825.8|768397.4|36
1645437290000|2022-02-21 09:54:50|769841.8|768841.8|769777.8|768777.8|769855.3|768855.3|769767.4|768767.4|38
1645437300000|2022-02-21 09:55:00|769783.8|768783.8|769886.1|768886.1|770372.9|768924.5|769758.8|768350.2|38
1645437310000|2022-02-21 09:55:10|769876.2|768876.2|770022.7|769022.7|770524.6|769022.7|769858.2|768524.6|36
1645437320000|2022-02-21 09:55:20|770038.5|769038.5|770018.6|769018.6|770055.1|769055.1|770018.6|769018.6|36
1645437330000|2022-02-21 09:55:30|770018.1|769018.1|769991.8|768991.8|770021.6|769021.6|769972.2|768972.2|37
1645437340000|2022-02-21 09:55:40|770002.8|769002.8|769997.6|768997.6|770021.9|769021.9|769987.9|768987.9|36
1645437350000|2022-02-21 09:55:50|769984.7|768984.7|770014.3|769014.3|770021.2|769021.2|769942|768942|36
1645437360000|2022-02-21 09:56:00|770016|769016|769928.3|768928.3|770469.9|769034.5|769928.3|768444.2|38
1645437370000|2022-02-21 09:56:10|769927.8|768927.8|769767.7|768767.7|769934.3|768934.3|769754.5|768754.5|39
1645437380000|2022-02-21 09:56:20|769812.3|768812.3|769932.4|768932.4|770336.7|768932.4|769812.3|768289.3|36
1645437390000|2022-02-21 09:56:30|769929.4|768929.4|769964.9|768964.9|770502.4|768994.6|769907.6|768476.4|36
1645437400000|2022-02-21 09:56:40|769970.1|768970.1|770053.4|769053.4|770159.2|769159.2|769943.8|768943.8|37
1645437410000|2022-02-21 09:56:50|770059.6|769059.6|770032.3|769032.3|770059.6|769059.6|770032.3|769032.3|30
1645437420000|2022-02-21 09:57:00|770033.5|769033.5|770347.5|768347.5|770354.1|769033.5|769826|768347.5|37
1645437430000|2022-02-21 09:57:10|770364|768364|770188.4|768188.4|770383.2|768780.6|769675.3|768187.8|39
1645437440000|2022-02-21 09:57:20|770189.2|768189.2|769947.7|768947.7|770189.2|768959.4|769665.8|768133.9|39
1645437450000|2022-02-21 09:57:30|769920.8|768920.8|770433.6|768433.6|770466.5|768954.9|769878.7|768424.2|36
1645437460000|2022-02-21 09:57:40|770465.3|768465.3|769752.4|768752.4|770465.3|768922.1|769720.9|768260.8|35
1645437470000|2022-02-21 09:57:50|770235.2|768235.2|770020.8|768020.8|770249.7|768698|769518|768020.8|36
1645437480000|2022-02-21 09:58:00|770039.7|768039.7|769917.9|767917.9|770039.7|768498.7|769403.4|767917.9|36
1645437490000|2022-02-21 09:58:10|769917.5|767917.5|769769.1|767769.1|769917.5|768369.6|769369.6|767765.1|37
1645437500000|2022-02-21 09:58:20|769764.4|767764.4|769754.4|767754.4|769782.9|768185.2|769185.2|767725.9|34
1645437510000|2022-02-21 09:58:30|769777.9|767777.9|769533|767533|769777.9|768228.4|769059.1|767533|38
1645437520000|2022-02-21 09:58:40|769062.4|768062.4|769421|767421|769647.3|768133.7|768848.3|767421|39
1645437530000|2022-02-21 09:58:50|769442.9|767442.9|769596.6|767596.6|769660.4|768178.2|769042.9|767427.6|39
1645437540000|2022-02-21 09:59:00|769597.8|767597.8|769671.8|767671.8|769838.6|767838.6|769548.6|767548.6|36
1645437550000|2022-02-21 09:59:10|769677.5|767677.5|769629.8|767629.8|769709.3|767709.3|769613.3|767613.3|33
1645437560000|2022-02-21 09:59:20|769627.4|767627.4|769161.1|768161.1|769758.8|768238.5|769161.1|767627.4|36
1645437570000|2022-02-21 09:59:30|769675.3|767675.3|769940.9|767940.9|769963.3|768456.9|769168.6|767661.1|37
1645437580000|2022-02-21 09:59:40|769931.7|767931.7|769965.6|767965.6|769989.1|767989.1|769920.6|767920.6|40
1645437590000|2022-02-21 09:59:50|769973.6|767973.6|770025.5|768025.5|770077.8|768542.6|769542.6|767916.4|37
1645437600000|2022-02-21 10:00:00|770037.9|768037.9|769739.2|768739.2|770213.4|768739.2|769654.3|768023.8|39
1645437610000|2022-02-21 10:00:10|769738.5|768738.5|769804.9|768804.9|769833.8|768833.8|769738.5|768738.5|37
1645437620000|2022-02-21 10:00:20|769803.3|768803.3|769830|768830|769846.7|768846.7|769794.5|768794.5|30
1645437630000|2022-02-21 10:00:30|769832.9|768832.9|769917.2|768917.2|769934.5|768934.5|769832.9|768832.9|39
1645437640000|2022-02-21 10:00:40|769916.1|768916.1|770061.5|769061.5|770381.9|769091.3|769856.5|768381.9|35
1645437650000|2022-02-21 10:00:50|770562.8|768562.8|769990.3|768990.3|770674.9|769160.2|769990.3|768562.8|38
1645437660000|2022-02-21 10:01:00|770000.5|769000.5|770395.9|768395.9|770560.7|769070.5|769857.7|768363.3|39
1645437670000|2022-02-21 10:01:10|770388.5|768388.5|770451.6|768451.6|770532.4|768964|769889|768388.1|34
1645437680000|2022-02-21 10:01:20|770454.6|768454.6|769880.4|768880.4|770454.6|768906.9|769865.8|768409.2|37
1645437690000|2022-02-21 10:01:30|769882.1|768882.1|769893|768893|769900|768900|769864|768864|34
1645437700000|2022-02-21 10:01:40|769904.2|768904.2|769888.6|768888.6|769908.3|768908.3|769888.6|768888.6|39
1645437710000|2022-02-21 10:01:50|769886.3|768886.3|769817|768817|769889|768889|769775.3|768775.3|37
1645437720000|2022-02-21 10:02:00|769807.6|768807.6|769839.2|768839.2|769869.8|768869.8|769788.2|768788.2|35
1645437730000|2022-02-21 10:02:10|769846|768846|769858.1|768858.1|769863.3|768863.3|769801.1|768801.1|36
1645437740000|2022-02-21 10:02:20|769861|768861|769877.6|768877.6|769911.3|768911.3|769861|768861|34
1645437750000|2022-02-21 10:02:30|769880.2|768880.2|769876.1|768876.1|769952.3|768952.3|769745.8|768745.8|34
1645437760000|2022-02-21 10:02:40|769820.5|768820.5|769866.4|768866.4|769880.6|768880.6|769814.1|768814.1|36
1645437770000|2022-02-21 10:02:50|769868.1|768868.1|769854.4|768854.4|769881.1|768881.1|769765.3|768765.3|34
1645437780000|2022-02-21 10:03:00|769838|768838|769853.9|768853.9|769859.9|768859.9|769838|768838|34
1645437790000|2022-02-21 10:03:10|769854.2|768854.2|769845.6|768845.6|769872.9|768872.9|769815.9|768815.9|37
1645437800000|2022-02-21 10:03:20|769837.2|768837.2|769844.9|768844.9|769850.5|768850.5|769805.9|768805.9|34
1645437810000|2022-02-21 10:03:30|769851.3|768851.3|769805.7|768805.7|769853.2|768853.2|769788.5|768788.5|27
1645437820000|2022-02-21 10:03:40|769807.1|768807.1|769847.7|768847.7|769855.6|768855.6|769767.2|768767.2|31
1645437830000|2022-02-21 10:03:50|769850.8|768850.8|769824.3|768824.3|769858.3|768858.3|769817.4|768817.4|26
1645437840000|2022-02-21 10:04:00|769808.4|768808.4|769822.6|768822.6|770311.9|768828.7|769808.4|768311.9|22
1645437850000|2022-02-21 10:04:10|769821.1|768821.1|769741.8|768741.8|769823.9|768823.9|769740|768740|31
1645437860000|2022-02-21 10:04:20|769751|768751|769916.7|767916.7|770009.9|768751|769461.9|767916.7|39
1645437870000|2022-02-21 10:04:30|769922.8|767922.8|769750.6|767750.6|769927.5|768426.6|769209.1|767750.6|34
1645437880000|2022-02-21 10:04:40|769757.1|767757.1|769779.8|767779.8|769797.8|768305|769277.3|767741.3|39
1645437890000|2022-02-21 10:04:50|769796.4|767796.4|770121.6|768121.6|770159.5|768667.2|769298.9|767790.4|35
1645437900000|2022-02-21 10:05:00|770120.3|768120.3|770103.1|768103.1|770137.4|768137.4|770096.8|768096.8|26
1645437910000|2022-02-21 10:05:10|770099|768099|770093.2|768093.2|770237.1|768747.8|769696|768085.9|34
1645437920000|2022-02-21 10:05:20|770095|768095|769910.3|767910.3|770228|768734.1|769400.4|767895.7|37
1645437930000|2022-02-21 10:05:30|769914.9|767914.9|769692.1|767692.1|769914.9|768363.5|769228.2|767692.1|38
1645437940000|2022-02-21 10:05:40|769705.6|767705.6|769693.6|767693.6|769705.6|768203.8|769174.2|767660.9|36
1645437950000|2022-02-21 10:05:50|769759.1|767759.1|769794.6|767794.6|769871.9|768391.9|769318.9|767759.1|33
1645437960000|2022-02-21 10:06:00|769325.7|768325.7|769748.5|767748.5|769819.1|768339.5|769272.7|767745.6|35
1645437970000|2022-02-21 10:06:10|769739.1|767739.1|769523.8|768523.8|770066.5|768589.6|769365.5|767739.1|37
1645437980000|2022-02-21 10:06:20|770011.8|768011.8|769887.1|767887.1|770020.1|768518.2|769417.9|767887.1|34
1645437990000|2022-02-21 10:06:30|769885.5|767885.5|769875.3|767875.3|769909.8|768368.5|769368.5|767854.6|36
1645438000000|2022-02-21 10:06:40|769876.7|767876.7|769417.4|768417.4|769894.1|768429.6|769405.2|767857|35
1645438010000|2022-02-21 10:06:50|769420.2|768420.2|769894.5|767894.5|769926.2|768428.5|769414.8|767887.6|29
1645438020000|2022-02-21 10:07:00|769394.4|768394.4|769668.9|767668.9|769838.3|768394.4|769216|767668.9|33
1645438030000|2022-02-21 10:07:10|769725.4|767725.4|769595.6|767595.6|769725.4|768142.9|769087.3|767581.4|31
1645438040000|2022-02-21 10:07:20|769595|767595|769602.5|767602.5|769608.8|767608.8|769577.7|767577.7|31
1645438050000|2022-02-21 10:07:30|769598.9|767598.9|769576.8|767576.8|769600.4|768069.8|769057|767547|27
1645438060000|2022-02-21 10:07:40|769577.7|767577.7|769633.5|767633.5|769666|768163.6|769129.7|767570.3|30
1645438070000|2022-02-21 10:07:50|769627.1|767627.1|769559.4|767559.4|769633.5|768098|769065.7|767558.7|23
1645438080000|2022-02-21 10:08:00|769556.3|767556.3|769672.6|767672.6|769714.8|768174.7|769146.6|767546.8|33
1645438090000|2022-02-21 10:08:10|769665.7|767665.7|769156.1|768156.1|769675.1|768159.4|769151.8|767641.1|26
1645438100000|2022-02-21 10:08:20|769655.6|767655.6|769659.3|767659.3|769659.3|767659.3|769640.9|767640.9|30
1645438110000|2022-02-21 10:08:30|769658.3|767658.3|769423.7|767423.7|769664.1|767937.7|768859.2|767423.7|33
1645438120000|2022-02-21 10:08:40|769426|767426|768870.2|767870.2|769426|767935.8|768820.6|767322.4|37
1645438130000|2022-02-21 10:08:50|768869.5|767869.5|768948.8|767948.8|769423.8|767958.4|768857.3|767423.8|35
1645438140000|2022-02-21 10:09:00|768955.8|767955.8|769487|767487|769499.4|767997.5|768952|767474.3|36
1645438150000|2022-02-21 10:09:10|768987.5|767987.5|769145.1|768145.1|769502.7|768283.1|768986|767484.3|35
1645438160000|2022-02-21 10:09:20|769144.4|768144.4|768944.3|767944.3|769640.2|768144.4|768937.5|767490|34
1645438170000|2022-02-21 10:09:30|768960.1|767960.1|768969.8|767969.8|769476.8|767977.1|768943.8|767476.8|31
1645438180000|2022-02-21 10:09:40|768972.1|767972.1|768992.3|767992.3|768994.4|767994.4|768964.1|767964.1|29
1645438190000|2022-02-21 10:09:50|768991.8|767991.8|769494.7|767494.7|769762.2|768266.9|768982.6|767487.7|33
1645438200000|2022-02-21 10:10:00|769496.6|767496.6|768991.3|767991.3|769512.9|768027|768991.3|767483.2|34
1645438210000|2022-02-21 10:10:10|769009.6|768009.6|769553.5|767553.5|769553.5|768051.3|768979.1|767474.4|31
1645438220000|2022-02-21 10:10:20|769537.9|767537.9|769641.4|767641.4|769641.4|768115.5|769063.3|767536.5|31
1645438230000|2022-02-21 10:10:30|769641.7|767641.7|769574|767574|769651.7|768135.6|769117.8|767574|31
1645438240000|2022-02-21 10:10:40|769574.7|767574.7|769538.6|767538.6|769582.6|768031.2|769003.9|767528.6|29
1645438250000|2022-02-21 10:10:50|769542.2|767542.2|769227.1|768227.1|769716.6|768238.8|769086.8|767542.2|31
1645438260000|2022-02-21 10:11:00|769232.6|768232.6|769184.5|768184.5|769802.3|768300.9|769177.6|767695.5|33
1645438270000|2022-02-21 10:11:10|769181.4|768181.4|769791.2|767791.2|769817|768293.5|769130.2|767679|34
1645438280000|2022-02-21 10:11:20|769805.8|767805.8|769786.9|767786.9|769822.8|767822.8|769780.2|767780.2|31
1645438290000|2022-02-21 10:11:30|769784.9|767784.9|769269.5|768269.5|769791.8|768270|769264.3|767760.8|28
1645438300000|2022-02-21 10:11:40|769269.3|768269.3|769138.9|768138.9|769774|768269.3|769119.5|767760.7|30
1645438310000|2022-02-21 10:11:50|769143.2|768143.2|769135.6|768135.6|769636.9|768152.6|769111.9|767621.1|33
1645438320000|2022-02-21 10:12:00|769126.3|768126.3|768928.1|767928.1|769141|768141|768928.1|767928.1|33
1645438330000|2022-02-21 10:12:10|768931.8|767931.8|768874.9|767874.9|769426|767938.8|768868.4|767426|29
1645438340000|2022-02-21 10:12:20|768868.7|767868.7|768881.5|767881.5|768914.5|767914.5|768866.6|767866.6|31
1645438350000|2022-02-21 10:12:30|768886.3|767886.3|768819.1|767819.1|769337.4|767886.3|768799.9|767337.4|34
1645438360000|2022-02-21 10:12:40|768805.3|767805.3|768965.5|767965.5|768965.5|767965.5|768804.7|767804.7|35
1645438370000|2022-02-21 10:12:50|768962.7|767962.7|769672.4|767672.4|769700.3|768192.3|768919.8|767505.7|35
1645438380000|2022-02-21 10:13:00|769671.2|767671.2|769611.6|767611.6|769700.5|768148.4|769104.1|767595.1|37
1645438390000|2022-02-21 10:13:10|769571|767571|769642.3|767642.3|769716.5|768175.8|769119|767566.4|32
1645438400000|2022-02-21 10:13:20|769643.3|767643.3|769574.8|767574.8|769661.9|768064.6|769064.6|767564.9|34
1645438410000|2022-02-21 10:13:30|769577.7|767577.7|769561.9|767561.9|769586.7|767586.7|769561.9|767561.9|29
1645438420000|2022-02-21 10:13:40|769026.5|768026.5|768806.9|767806.9|769382.7|768026.5|768806.9|767367.9|28
1645438430000|2022-02-21 10:13:50|768776.4|767776.4|768850.2|767850.2|769349.2|767864|768776.4|767287|28
1645438440000|2022-02-21 10:14:00|768848.3|767848.3|768855.4|767855.4|768855.4|767855.4|768833.5|767833.5|29
1645438450000|2022-02-21 10:14:10|768856.7|767856.7|768820.1|767820.1|768856.7|767856.7|768820.1|767820.1|27
1645438460000|2022-02-21 10:14:20|768823|767823|768901.4|767901.4|768912|767912|768820.2|767820.2|20
1645438470000|2022-02-21 10:14:30|768872.5|767872.5|768689.3|767689.3|768877.2|767877.2|768622.8|767622.8|39
1645438480000|2022-02-21 10:14:40|768694.5|767694.5|769174|767174|769217.3|767710.1|768672.3|767164.5|34
1645438490000|2022-02-21 10:14:50|769171.8|767171.8|769224.9|767224.9|769226.1|767226.1|769168.2|767168.2|30
1645438500000|2022-02-21 10:15:00|769225.9|767225.9|769272.8|767272.8|769276.2|767782.1|768771.4|767221.4|27
1645438510000|2022-02-21 10:15:10|768756.9|767756.9|768755.2|767755.2|769252.8|767771.7|768738.9|767238.2|34
1645438520000|2022-02-21 10:15:20|768757.3|767757.3|768758.2|767758.2|768761|767761|768720.5|767720.5|28
1645438530000|2022-02-21 10:15:30|768758|767758|768724.5|767724.5|768759.3|767759.3|768718.7|767718.7|24
1645438540000|2022-02-21 10:15:40|768729|767729|768770.9|767770.9|769289.4|767801.2|768721.8|767289.4|27
1645438550000|2022-02-21 10:15:50|768772.4|767772.4|768787.1|767787.1|768787.1|767787.1|768757.1|767757.1|28
1645438560000|2022-02-21 10:16:00|768789.4|767789.4|768793.7|767793.7|768804.8|767804.8|768789.4|767789.4|26
1645438570000|2022-02-21 10:16:10|768794|767794|768786.9|767786.9|769329.2|767820.8|768784.5|767299.5|30
1645438580000|2022-02-21 10:16:20|768790.9|767790.9|768808.5|767808.5|768834.8|767834.8|768790.9|767790.9|31
1645438590000|2022-02-21 10:16:30|768807.2|767807.2|769079.1|768079.1|769589.5|768090.1|768807.2|767327.4|35
1645438600000|2022-02-21 10:16:40|769601.3|767601.3|769510.9|767510.9|769601.3|768098.6|768987.2|767499.4|33
1645438610000|2022-02-21 10:16:50|769505.5|767505.5|768993.9|767993.9|769537.3|768041.9|768928.5|767409.7|35
1645438620000|2022-02-21 10:17:00|769522.9|767522.9|769512.5|767512.5|769527.1|768027.8|768877.3|767377.6|40
1645438630000|2022-02-21 10:17:10|769514.2|767514.2|768997.8|767997.8|769514.2|768028.5|768985.5|767485|37
1645438640000|2022-02-21 10:17:20|768999.7|767999.7|769517.4|767517.4|769517.9|767999.7|768977.6|767487.4|29
1645438650000|2022-02-21 10:17:30|769519.6|767519.6|769047.7|768047.7|769563.8|768071.4|769021.7|767519.6|36
1645438660000|2022-02-21 10:17:40|769046.9|768046.9|769181.1|768181.1|769225.9|768225.9|769040.3|768040.3|36
1645438670000|2022-02-21 10:17:50|769180.9|768180.9|769159.2|768159.2|769734.9|768232.7|769150.8|767656.1|35
1645438680000|2022-02-21 10:18:00|769159.4|768159.4|769187.1|768187.1|769188.7|768188.7|769158.7|768158.7|28
1645438690000|2022-02-21 10:18:10|769188.5|768188.5|769680.2|767680.2|769680.2|768350.7|769100.8|767648.7|38
1645438700000|2022-02-21 10:18:20|769679.2|767679.2|769090|768090|769681.5|768129.5|769085.1|767584.3|24
1645438710000|2022-02-21 10:18:30|769092.4|768092.4|769399.8|768399.8|769891.6|768399.8|769092.4|767610.7|36
1645438720000|2022-02-21 10:18:40|769398.3|768398.3|770054|768054|770071.7|768560|769398.3|768028.9|33
1645438730000|2022-02-21 10:18:50|770053.7|768053.7|769877.4|767877.4|770069.1|768578|769375.8|767873.2|37
1645438740000|2022-02-21 10:19:00|769879.7|767879.7|770085.3|768085.3|770138.9|768568.3|769334|767848.7|38
1645438750000|2022-02-21 10:19:10|770085.6|768085.6|769868.6|767868.6|770085.6|768531.3|769340.6|767863.5|36
1645438760000|2022-02-21 10:19:20|769858.7|767858.7|769862.3|767862.3|769863.8|768351.2|769349.8|767831|33
1645438770000|2022-02-21 10:19:30|769862|767862|769915.8|767915.8|769915.8|768378.5|769357.7|767846|33
1645438780000|2022-02-21 10:19:40|769915.1|767915.1|769997.3|767997.3|770181.6|768682.9|769492|767913.2|36
1645438790000|2022-02-21 10:19:50|769996.9|767996.9|769868.5|767868.5|769996.9|768487.1|769361.2|767868.5|28
1645438800000|2022-02-21 10:20:00|769872.3|767872.3|769453.5|767453.5|769881.8|768380.3|768954.6|767446.1|39
1645438810000|2022-02-21 10:20:10|769468|767468|769486.4|767486.4|769558.2|768049.9|769049.9|767432.7|36
1645438820000|2022-02-21 10:20:20|769495.2|767495.2|769436.6|767436.6|769501.5|767973.8|768969.6|767432.9|36
1645438830000|2022-02-21 10:20:30|769435.4|767435.4|769418.1|767418.1|769453.1|767453.1|769418.1|767418.1|34
1645438840000|2022-02-21 10:20:40|769415.6|767415.6|769422.3|767422.3|769440.4|767944.9|768855.6|767310.6|33
1645438850000|2022-02-21 10:20:50|769422.4|767422.4|769448.8|767448.8|769459.5|767934.4|768927.3|767422.4|32
1645438860000|2022-02-21 10:21:00|768937.4|767937.4|768988|767988|769535|768032.4|768937.4|767445.9|30
1645438870000|2022-02-21 10:21:10|768988.3|767988.3|769389.5|767389.5|769484|767988.3|768893.3|767389.5|31
1645438880000|2022-02-21 10:21:20|768897.2|767897.2|769430.6|767430.6|769461.6|767965.2|768894.8|767394|35
1645438890000|2022-02-21 10:21:30|769431.1|767431.1|769381.5|767381.5|769433.3|767883.8|768872.2|767370.5|30
1645438900000|2022-02-21 10:21:40|769394.8|767394.8|769154.6|768154.6|769654.2|768158.4|768972.5|767387.8|31
1645438910000|2022-02-21 10:21:50|769158.4|768158.4|769595.9|767595.9|769638.3|768162.8|769082.3|767595.9|34
1645438920000|2022-02-21 10:22:00|769606.5|767606.5|769249.2|768249.2|769755.9|768255.4|769198.1|767603.9|32
1645438930000|2022-02-21 10:22:10|769764.2|767764.2|769746.5|767746.5|769764.2|768252.2|769218|767709.6|26
1645438940000|2022-02-21 10:22:20|769756.1|767756.1|769764.2|767764.2|769767.2|768245.2|769205.2|767725.4|29
1645438950000|2022-02-21 10:22:30|769768.9|767768.9|769751.9|767751.9|769777.2|767777.2|769748.1|767748.1|31
1645438960000|2022-02-21 10:22:40|769738.2|767738.2|769865.1|767865.1|769865.1|768352|769323.9|767738.2|35
1645438970000|2022-02-21 10:22:50|769864.9|767864.9|769928.8|767928.8|769928.8|768418.1|769239.7|767747.3|30
1645438980000|2022-02-21 10:23:00|769432.1|768432.1|769536.5|768536.5|770002.8|768536.5|769431.3|767933.8|36
1645438990000|2022-02-21 10:23:10|769537.9|768537.9|770046|768046|770057|768543.2|769537.9|768005.9|29
1645439000000|2022-02-21 10:23:20|770039.5|768039.5|769530.3|768530.3|770056.4|768539.1|769526.2|768034.6|33
1645439010000|2022-02-21 10:23:30|769531.3|768531.3|769467.1|768467.1|770033.5|768532.4|769458.5|767960.6|29
1645439020000|2022-02-21 10:23:40|769469.4|768469.4|769490.7|768490.7|770018.2|768533.3|769455.7|767969|30
1645439030000|2022-02-21 10:23:50|769989.4|767989.4|769976.9|767976.9|770000.4|768504.1|769438.1|767965.6|26
1645439040000|2022-02-21 10:24:00|769466|768466|769456.7|768456.7|769470.6|768470.6|769438.7|768438.7|34
1645439050000|2022-02-21 10:24:10|769453.9|768453.9|769233|768233|769453.9|768453.9|769228.3|768228.3|30
1645439060000|2022-02-21 10:24:20|769241.1|768241.1|769774|767774|769774|768276.6|769214.8|767746.4|31
1645439070000|2022-02-21 10:24:30|769392.8|768392.8|769979.8|767979.8|769984.3|768462.7|769392.8|767871.7|39
1645439080000|2022-02-21 10:24:40|769982.5|767982.5|770074|768074|770089|768571.5|769571.5|767953.4|33
1645439090000|2022-02-21 10:24:50|770075.6|768075.6|770051.5|768051.5|770086.7|768560.5|769524.4|768020.6|35
1645439100000|2022-02-21 10:25:00|770040.4|768040.4|769949.9|767949.9|770040.4|768479.2|769426.7|767919.2|35
1645439110000|2022-02-21 10:25:10|769960.9|767960.9|770071.9|768071.9|770071.9|768576.4|769482.9|767960.9|35
1645439120000|2022-02-21 10:25:20|770072.1|768072.1|770097.7|768097.7|770098.7|768603.2|769564.5|768056.8|32
1645439130000|2022-02-21 10:25:30|770083.2|768083.2|770083.1|768083.1|770113.6|768597.5|769566.1|768064.6|36
1645439140000|2022-02-21 10:25:40|770087.3|768087.3|769784.7|768784.7|770318.2|768784.7|769649.5|768076.1|33
1645439150000|2022-02-21 10:25:50|770266.7|768266.7|769910.2|768910.2|770361.1|768910.2|769709.7|768232.6|38
1645439160000|2022-02-21 10:26:00|769926|768926|770443.1|768443.1|770538.3|769038.1|769926|768426.7|40
1645439170000|2022-02-21 10:26:10|770459.2|768459.2|770307.2|768307.2|770468.9|768977|769837.1|768307.2|39
1645439180000|2022-02-21 10:26:20|769781.1|768781.1|770301.4|768301.4|770320.1|768781.1|769781.1|768278.8|34
1645439190000|2022-02-21 10:26:30|770302.8|768302.8|770280.8|768280.8|770304.4|768648.3|769648.3|768110.6|37
1645439200000|2022-02-21 10:26:40|769751.4|768751.4|770187.9|768187.9|770284.6|768751.4|769742.3|768142.4|38
1645439210000|2022-02-21 10:26:50|770192.8|768192.8|770089.4|768089.4|770198.1|768713.6|769620.9|768089.4|36
1645439220000|2022-02-21 10:27:00|770088.1|768088.1|769728.5|768728.5|770235.6|768743.7|769661.3|768087.3|37
1645439230000|2022-02-21 10:27:10|769735.5|768735.5|769796.3|768796.3|770287.8|768837.8|769735.5|768237.2|36
1645439240000|2022-02-21 10:27:20|769804.6|768804.6|770306.6|768306.6|770306.6|768805.1|769759.2|768263.5|34
1645439250000|2022-02-21 10:27:30|770308.3|768308.3|769803.1|768803.1|770322.5|768833.6|769758.8|768257.2|33
1645439260000|2022-02-21 10:27:40|769808.2|768808.2|770227|768227|770259.2|768808.2|769724.1|768220.4|33
1645439270000|2022-02-21 10:27:50|770225.9|768225.9|770268.5|768268.5|770287.1|768780.3|769734.7|768217.7|29
1645439280000|2022-02-21 10:28:00|770266.5|768266.5|770003.4|769003.4|770539.2|769032.3|769770.2|768266.5|40
1645439290000|2022-02-21 10:28:10|770004.7|769004.7|770107.2|769107.2|770613.5|769108.6|769997|768499.5|38
1645439300000|2022-02-21 10:28:20|770623.8|768623.8|770076.9|769076.9|770634.9|769138.8|770027.3|768513.6|38
1645439310000|2022-02-21 10:28:30|770063.5|769063.5|770003.6|769003.6|770597.4|769098|769979.5|768479.8|38
1645439320000|2022-02-21 10:28:40|769996.8|768996.8|770532.5|768532.5|770594.4|769120|769996.8|768475.8|37
1645439330000|2022-02-21 10:28:50|770544.4|768544.4|769937|768937|770559.3|769034.5|769937|768460.8|36
1645439340000|2022-02-21 10:29:00|769918.9|768918.9|770400.7|768400.7|770442.3|768931.4|769918.9|768395.9|35
1645439350000|2022-02-21 10:29:10|770411.1|768411.1|770393.3|768393.3|770419.7|768419.7|770380.1|768380.1|35
1645439360000|2022-02-21 10:29:20|770393.2|768393.2|770409.6|768409.6|770411.6|768411.6|770382.9|768382.9|32
1645439370000|2022-02-21 10:29:30|770409|768409|770414.3|768414.3|770414.5|768414.5|770391.4|768391.4|35
1645439380000|2022-02-21 10:29:40|770416.4|768416.4|769938|768938|770452.1|768961.5|769911.7|768416.4|32
1645439390000|2022-02-21 10:29:50|770428.6|768428.6|770617.2|768617.2|770624.5|769132.1|769929|768426.3|33
1645439400000|2022-02-21 10:30:00|770109.3|769109.3|770066|768066|770175.8|769175.8|769553.6|768066|39
1645439410000|2022-02-21 10:30:10|769562.3|768562.3|770114.9|768114.9|770167.2|768615|769562.3|768015.6|39
1645439420000|2022-02-21 10:30:20|770111.4|768111.4|769613.3|768613.3|770202.8|768683.3|769613.3|768111.4|39
1645439430000|2022-02-21 10:30:30|769600.2|768600.2|769598.9|768598.9|769645.4|768645.4|769589.6|768589.6|31
1645439440000|2022-02-21 10:30:40|769600.9|768600.9|770164.1|768164.1|770192.5|768697.7|769591.4|768094.2|30
1645439450000|2022-02-21 10:30:50|770165.5|768165.5|769660.6|768660.6|770166.8|768714.9|769606.8|768161.3|30
1645439460000|2022-02-21 10:31:00|770162.8|768162.8|769702.8|768702.8|770169.6|768702.8|769653|768145.6|32
1645439470000|2022-02-21 10:31:10|770191|768191|769678.1|768678.1|770197.1|768701.3|769666.8|768169.6|26
1645439480000|2022-02-21 10:31:20|769681.5|768681.5|769677.5|768677.5|770178.6|768681.5|769652.7|768155.1|32
1645439490000|2022-02-21 10:31:30|769679.9|768679.9|769770.2|768770.2|770197.2|768790.7|769666.9|768173.4|32
1645439500000|2022-02-21 10:31:40|769759.6|768759.6|769651.4|768651.4|770185|768779.2|769651.4|768153.3|37
1645439510000|2022-02-21 10:31:50|769650.2|768650.2|769642.7|768642.7|770136.6|768660.9|769598|768129.8|38
1645439520000|2022-02-21 10:32:00|769638.3|768638.3|769705.1|768705.1|770214.7|768725.2|769589.4|768214.7|28
1645439530000|2022-02-21 10:32:10|769701.2|768701.2|769694.7|768694.7|769709.2|768709.2|769694.7|768694.7|30
1645439540000|2022-02-21 10:32:20|769638.9|768638.9|769707.1|768707.1|770136.4|768733.6|769628.4|768136.4|34
1645439550000|2022-02-21 10:32:30|769720.2|768720.2|769853|768853|769883.2|768883.2|769715|768715|27
1645439560000|2022-02-21 10:32:40|769850.7|768850.7|770222|768222|770270.4|768850.7|769697.9|768207.5|35
1645439570000|2022-02-21 10:32:50|770208.5|768208.5|769696.8|768696.8|770208.5|768800.5|769688.9|768202|31
1645439580000|2022-02-21 10:33:00|769701|768701|769805.8|768805.8|770204.1|768805.8|769663.4|768204.1|26
1645439590000|2022-02-21 10:33:10|769804.4|768804.4|769847.9|768847.9|769861.7|768861.7|769800.5|768800.5|31
1645439600000|2022-02-21 10:33:20|769846.7|768846.7|769846.1|768846.1|770342|768880.2|769837.2|768340.3|34
1645439610000|2022-02-21 10:33:30|770343.6|768343.6|770309.7|768309.7|770343.6|768824|769796.7|768295|30
1645439620000|2022-02-21 10:33:40|770309|768309|769730|768730|770314|768815|769726.2|768309|26
1645439630000|2022-02-21 10:33:50|769733.3|768733.3|769741.7|768741.7|770238.4|768754.2|769723.1|768227.1|35
1645439640000|2022-02-21 10:34:00|769748.6|768748.6|770204.2|768204.2|770231.2|768827|769708.5|768201.2|37
1645439650000|2022-02-21 10:34:10|770211.1|768211.1|769698.6|768698.6|770211.1|768710.4|769695.4|768203.2|24
1645439660000|2022-02-21 10:34:20|769694.2|768694.2|769900|768900|770368.1|768903.3|769682.7|768368.1|27
1645439670000|2022-02-21 10:34:30|769898.3|768898.3|770147.8|769147.8|770560.1|769147.8|769898.3|768545.4|35
1645439680000|2022-02-21 10:34:40|770150.7|769150.7|770167.3|769167.3|770637.4|769183.5|770139.3|768635.4|38
1645439690000|2022-02-21 10:34:50|770170.9|769170.9|771153.4|769153.4|771153.4|769428.4|770170.9|768881|39
1645439700000|2022-02-21 10:35:00|771173.8|769173.8|771055.1|769055.1|771292.9|769888.6|770553.3|769055.1|35
1645439710000|2022-02-21 10:35:10|771068.8|769068.8|770678.2|768678.2|771073.7|769528.5|770180.8|768671.9|38
1645439720000|2022-02-21 10:35:20|770665|768665|770664.9|768664.9|770670|769188.7|769972|768514.9|39
1645439730000|2022-02-21 10:35:30|770665|768665|770928.6|768928.6|770950.1|769445.7|770197|768665|40
1645439740000|2022-02-21 10:35:40|770912.2|768912.2|770924.8|768924.8|770977.4|769437.7|770437.7|768912.2|35
1645439750000|2022-02-21 10:35:50|770926.9|768926.9|770735.5|768735.5|770926.9|769233.1|770225.3|768734.4|36
1645439760000|2022-02-21 10:36:00|770738.9|768738.9|770719|768719|770822.9|769327.8|770245.9|768716.1|35
1645439770000|2022-02-21 10:36:10|770720.7|768720.7|770719|768719|770741|768741|770695.8|768695.8|36
1645439780000|2022-02-21 10:36:20|770724.4|768724.4|770114.7|769114.7|770724.4|769167.6|770114.7|768615.8|31
1645439790000|2022-02-21 10:36:30|770126.8|769126.8|770519.4|768519.4|770637.6|769126.8|770034.2|768519.4|30
1645439800000|2022-02-21 10:36:40|770519.8|768519.8|769949.8|768949.8|770519.8|768974.4|769922.1|768440.9|35
1645439810000|2022-02-21 10:36:50|769946|768946|770384|768384|770477.4|768977.6|769895.6|768384|36
1645439820000|2022-02-21 10:37:00|769864.1|768864.1|770327.5|768327.5|770374.1|768871.7|769805.3|768320.6|36
1645439830000|2022-02-21 10:37:10|770322.5|768322.5|770484.4|768484.4|770486.6|768994.9|769768.6|768266.3|36
1645439840000|2022-02-21 10:37:20|770481.5|768481.5|770552.5|768552.5|770570.2|769060.1|769963.1|768412.8|37
1645439850000|2022-02-21 10:37:30|770555.1|768555.1|770489|768489|770555.6|769040.3|769984.3|768467.6|34
1645439860000|2022-02-21 10:37:40|770511.5|768511.5|770332.6|768332.6|770524.7|768943|769843.3|768331.7|38
1645439870000|2022-02-21 10:37:50|770314.8|768314.8|769917.8|768917.8|770403.3|768917.8|769788.6|768314.8|32
1645439880000|2022-02-21 10:38:00|769910|768910|769904|768904|770463.3|768975.5|769882.9|768463.3|37
1645439890000|2022-02-21 10:38:10|769901.7|768901.7|770026.6|769026.6|770548.1|769121.6|769882.3|768548.1|38
1645439900000|2022-02-21 10:38:20|770027.9|769027.9|770129.2|769129.2|770572.3|769145.9|769959.3|768468.1|39
1645439910000|2022-02-21 10:38:30|770160.3|769160.3|770721.9|768721.9|771013.8|769494.4|770143.1|768629.3|40
1645439920000|2022-02-21 10:38:40|770733.9|768733.9|770741|768741|770814.6|769111.7|770111.7|768590.6|40
1645439930000|2022-02-21 10:38:50|770230.3|769230.3|770225.5|769225.5|770718.1|769244|770185.8|768716.5|39
1645439940000|2022-02-21 10:39:00|770220|769220|770758|768758|770834.4|769347.9|770220|768729.9|37
1645439950000|2022-02-21 10:39:10|770749.4|768749.4|770244.7|769244.7|770870.7|769363.8|770230.6|768723.8|40
1645439960000|2022-02-21 10:39:20|770248.2|769248.2|770255.7|769255.7|770775.2|769284|770239.3|768738.8|37
1645439970000|2022-02-21 10:39:30|770747.9|768747.9|770256.3|769256.3|770758.8|769259.5|770234.9|768740.6|33
1645439980000|2022-02-21 10:39:40|770252.4|769252.4|770192.8|769192.8|770254.2|769254.2|770192.8|769192.8|35
1645439990000|2022-02-21 10:39:50|770205.5|769205.5|770250.4|769250.4|770268.9|769268.9|770190.5|769190.5|32
1645440000000|2022-02-21 10:40:00|770249.2|769249.2|770251.3|769251.3|770338.7|769338.7|770246.9|769246.9|37
1645440010000|2022-02-21 10:40:10|770231.6|769231.6|770195.3|769195.3|770231.6|769231.6|770194.4|769194.4|36
1645440020000|2022-02-21 10:40:20|770199.1|769199.1|770178.6|769178.6|770208.7|769208.7|770176.4|769176.4|36
1645440030000|2022-02-21 10:40:30|770177.3|769177.3|770203|769203|770231.5|769231.5|770169|769169|31
1645440040000|2022-02-21 10:40:40|770210|769210|770286|769286|770840.3|769349|770210|768783.6|36
1645440050000|2022-02-21 10:40:50|770278.5|769278.5|771100.2|769100.2|771307.1|769657.2|770278.5|769097.3|38
1645440060000|2022-02-21 10:41:00|771089.8|769089.8|771044.1|769044.1|771122.2|769624.3|770591.7|769044.1|36
1645440070000|2022-02-21 10:41:10|771038.6|769038.6|771071.5|769071.5|771079.8|769079.8|771035.8|769035.8|34
1645440080000|2022-02-21 10:41:20|771076.5|769076.5|770434.7|769434.7|771148|769631.8|770420.5|768963|37
1645440090000|2022-02-21 10:41:30|770440|769440|770443.9|769443.9|770950.8|769480.1|770440|768950.8|29
1645440100000|2022-02-21 10:41:40|770456.7|769456.7|770481.1|769481.1|770962.9|769481.1|770433.6|768962.9|36
1645440110000|2022-02-21 10:41:50|770474.5|769474.5|770550.5|769550.5|771062.8|769578.7|770474.5|769040.9|36
1645440120000|2022-02-21 10:42:00|770565.1|769565.1|770554.2|769554.2|771085|769570.3|770507.2|768997.3|36
1645440130000|2022-02-21 10:42:10|770562.5|769562.5|770580.9|769580.9|771072.1|769598|770562.5|769067.7|34
1645440140000|2022-02-21 10:42:20|770571.1|769571.1|770627.1|768627.1|770668|769668|770129.6|768627|38
1645440150000|2022-02-21 10:42:30|770634.9|768634.9|770711.3|768711.3|770713.2|769149.8|770140.7|768562.5|36
1645440160000|2022-02-21 10:42:40|770221.6|769221.6|770198.2|769198.2|770827.9|769331|770198.2|768721.7|35
1645440170000|2022-02-21 10:42:50|770705.8|768705.8|770199.1|769199.1|770716.2|769240|770198.5|768702.9|30
1645440180000|2022-02-21 10:43:00|770219.4|769219.4|770060.2|769060.2|770563.2|769219.4|769959.6|768560.5|35
1645440190000|2022-02-21 10:43:10|770080.3|769080.3|770810.2|768810.2|770810.2|769303.1|770080.3|768566.3|36
1645440200000|2022-02-21 10:43:20|770811.9|768811.9|770340.5|769340.5|770851.5|769357.1|770302.6|768781.9|32
1645440210000|2022-02-21 10:43:30|770330.8|769330.8|770803.9|768803.9|770841.4|769358|770300.8|768778.6|35
1645440220000|2022-02-21 10:43:40|770797.5|768797.5|770274.7|769274.7|770804.3|769274.7|770243.5|768764|31
1645440230000|2022-02-21 10:43:50|770266.8|769266.8|770273.4|769273.4|770331.7|769331.7|770254.6|769254.6|35
1645440240000|2022-02-21 10:44:00|770263.3|769263.3|770821.6|768821.6|770821.6|769325.7|770243.5|768803.2|34
1645440250000|2022-02-21 10:44:10|770811.9|768811.9|770389.1|769389.1|770890.9|769395.9|770357.6|768809.8|34
1645440260000|2022-02-21 10:44:20|770385.6|769385.6|770333.8|769333.8|770891.5|769385.6|770304.3|768875.1|36
1645440270000|2022-02-21 10:44:30|770830.8|768830.8|771181.6|769181.6|771206.4|769676.2|770302.5|768826.1|36
1645440280000|2022-02-21 10:44:40|771188.3|769188.3|771101.8|769101.8|771216.6|769713.4|770608.3|769101.8|36
1645440290000|2022-02-21 10:44:50|770613.4|769613.4|770508.7|769508.7|771117.1|769633.4|770508.7|769055.1|35
1645440300000|2022-02-21 10:45:00|770510.7|769510.7|771251.2|769251.2|771280.8|769793.3|770505.8|768981.3|39
1645440310000|2022-02-21 10:45:10|770695|769695|771123.1|769123.1|771235.8|769752.5|770633.2|769123.1|37
1645440320000|2022-02-21 10:45:20|771130.3|769130.3|770690.3|769690.3|771244.1|769732.9|770669.9|769119.9|37
1645440330000|2022-02-21 10:45:30|770685.3|769685.3|770607.6|769607.6|771193|769689.4|770607.6|769160.1|36
1645440340000|2022-02-21 10:45:40|771106.9|769106.9|770702.3|769702.3|771201.6|769702.3|770577.9|769106.9|35
1645440350000|2022-02-21 10:45:50|770704.8|769704.8|771292.3|769292.3|771343.6|769853.1|770704.8|769196.4|37
1645440360000|2022-02-21 10:46:00|771302.5|769302.5|771275.8|769275.8|771302.5|769798.7|770748.2|769232.9|39
1645440370000|2022-02-21 10:46:10|771281.9|769281.9|771195|769195|771281.9|769787.3|770712.8|769184.2|35
1645440380000|2022-02-21 10:46:20|771186|769186|771211|769211|771254.7|769254.7|771186|769186|30
1645440390000|2022-02-21 10:46:30|771224.7|769224.7|771660.9|769660.9|771660.9|770169.3|770863.4|769211.5|38
1645440400000|2022-02-21 10:46:40|771662.9|769662.9|771497.6|769497.6|771666.4|770169.2|771096.7|769490.3|38
1645440410000|2022-02-21 10:46:50|771497.8|769497.8|771520.8|769520.8|771837|770311.1|771105.5|769495.5|38
1645440420000|2022-02-21 10:47:00|771521.1|769521.1|771079.2|770079.2|771521.1|770079.2|771078.2|769449.9|37
1645440430000|2022-02-21 10:47:10|771080|770080|771453.1|769453.1|771577.7|770084|770980.3|769453.1|31
1645440440000|2022-02-21 10:47:20|771444.5|769444.5|771414|769414|771502.3|769502.3|771413.5|769413.5|37
1645440450000|2022-02-21 10:47:30|771428.7|769428.7|771392.3|769392.3|771465.7|769963.5|770835.4|769327|39
1645440460000|2022-02-21 10:47:40|771386.2|769386.2|771312.5|769312.5|771389.7|769850.3|770809.8|769308|33
1645440470000|2022-02-21 10:47:50|771312.2|769312.2|771380.6|769380.6|771386.9|769898.7|770781.5|769285.4|30
1645440480000|2022-02-21 10:48:00|770870.7|769870.7|771276.4|769276.4|771368.9|769870.7|770818.7|769274.8|38
1645440490000|2022-02-21 10:48:10|771277.4|769277.4|771244.7|769244.7|771318.4|769789|770785.4|769244.7|36
1645440500000|2022-02-21 10:48:20|771246.1|769246.1|771112.2|770112.2|771443.4|770123.5|770746.2|769241.9|35
1645440510000|2022-02-21 10:48:30|771104.9|770104.9|771734.9|769734.9|771821.8|770302.6|771104.9|769611.7|39
1645440520000|2022-02-21 10:48:40|771737.3|769737.3|771700.7|769700.7|771741.8|770237.8|771194.3|769673.6|34
1645440530000|2022-02-21 10:48:50|771700.4|769700.4|771643.1|769643.1|771701.8|770169.5|771158.6|769643.1|35
1645440540000|2022-02-21 10:49:00|771641|769641|770919.4|769919.4|771641|770023.6|770919.4|769416|35
1645440550000|2022-02-21 10:49:10|770917.2|769917.2|771389.3|769389.3|771400.8|769917.2|770890.6|769372|34
1645440560000|2022-02-21 10:49:20|771388.4|769388.4|771150.3|769150.3|771389|769826.8|770664.2|769145.8|34
1645440570000|2022-02-21 10:49:30|771150.6|769150.6|771158.9|769158.9|771187.7|769651.7|770636.3|769135.9|29
1645440580000|2022-02-21 10:49:40|771142.9|769142.9|771094|769094|771146.9|769602.3|770594.4|769088.9|31
1645440590000|2022-02-21 10:49:50|771095.1|769095.1|770588.5|769588.5|771096.9|769622|770586.4|769091.2|33
1645440600000|2022-02-21 10:50:00|770588.3|769588.3|771127.5|769127.5|771143|769640.5|770582|769113.4|35
1645440610000|2022-02-21 10:50:10|771130.3|769130.3|770614.8|769614.8|771133.3|769628.1|770609.8|769116.2|27
1645440620000|2022-02-21 10:50:20|770611.4|769611.4|770641.9|769641.9|770660.2|769660.2|770611.1|769611.1|30
1645440630000|2022-02-21 10:50:30|770643.2|769643.2|770636.5|769636.5|770683.8|769683.8|770614.5|769614.5|31
1645440640000|2022-02-21 10:50:40|771121.3|769121.3|770778.9|769778.9|771126.9|769799.9|770662.3|769113.2|30
1645440650000|2022-02-21 10:50:50|770770.7|769770.7|770665.1|769665.1|770791.9|769791.9|770665.1|769665.1|32
1645440660000|2022-02-21 10:51:00|770651.1|769651.1|771091.1|770091.1|771733.4|770227.6|770617.4|769515.9|39
1645440670000|2022-02-21 10:51:10|771110.8|770110.8|770999.5|769999.5|771545.2|770110.8|770944|769488.2|39
1645440680000|2022-02-21 10:51:20|771027.8|770027.8|770972.1|769972.1|771487.9|770027.8|770951.1|769449.4|38
1645440690000|2022-02-21 10:51:30|770974.9|769974.9|771088.5|770088.5|771594.1|770104.2|770965.5|769578.3|33
1645440700000|2022-02-21 10:51:40|771087.3|770087.3|771589.2|769589.2|771597.6|770107|771010.1|769550|39
1645440710000|2022-02-21 10:51:50|771593.9|769593.9|771599.6|769599.6|771626|770118|771075.9|769563.6|30
1645440720000|2022-02-21 10:52:00|771597|769597|771600.4|769600.4|771701.7|770186.8|771077|769569.7|39
1645440730000|2022-02-21 10:52:10|771607.8|769607.8|771610|769610|771666.9|770157.4|771055.8|769571.9|40
1645440740000|2022-02-21 10:52:20|771612|769612|771557.7|769557.7|771612|770075.1|771062.8|769551.9|34
1645440750000|2022-02-21 10:52:30|771552.1|769552.1|771570.4|769570.4|771582.5|770087.3|771045.6|769550.3|38
1645440760000|2022-02-21 10:52:40|771575.8|769575.8|770769.8|769769.8|771593.2|770081.6|770717.8|769228.3|37
1645440770000|2022-02-21 10:52:50|770758.6|769758.6|770719.3|769719.3|771258.2|769773|770718.6|769231|34
1645440780000|2022-02-21 10:53:00|770721.2|769721.2|770882.5|769882.5|771382|769890.9|770718.1|769338.3|33
1645440790000|2022-02-21 10:53:10|770882.3|769882.3|771259.8|769259.8|771259.8|769886|770750.1|769259.8|32
1645440800000|2022-02-21 10:53:20|771258.3|769258.3|770724.1|769724.1|771278.8|769790.9|770723.8|769238.7|37
1645440810000|2022-02-21 10:53:30|770722.5|769722.5|770705.7|769705.7|771195.8|769725.9|770677.8|769195.8|29
1645440820000|2022-02-21 10:53:40|770691.3|769691.3|770703.2|769703.2|771207|769789.4|770673.6|769207|37
1645440830000|2022-02-21 10:53:50|770706.6|769706.6|770753.8|769753.8|771319|769831.6|770662.8|769188.2|38
1645440840000|2022-02-21 10:54:00|770744|769744|770872|769872|771413.4|769909.2|770706.1|769290.9|38
1645440850000|2022-02-21 10:54:10|770885.9|769885.9|770856.6|769856.6|771381.3|769885.9|770846.1|769381.3|31
1645440860000|2022-02-21 10:54:20|770860.1|769860.1|770893.3|769893.3|770918|769918|770854.7|769854.7|37
1645440870000|2022-02-21 10:54:30|770895.2|769895.2|770903.1|769903.1|770926.9|769926.9|770876|769876|36
1645440880000|2022-02-21 10:54:40|770917.1|769917.1|770852.5|769852.5|771366|769930.1|770813.5|769314.8|36
1645440890000|2022-02-21 10:54:50|770856|769856|771326.9|769326.9|771373.2|769872.7|770790.2|769247.3|39
1645440900000|2022-02-21 10:55:00|771346.9|769346.9|771281.8|769281.8|771346.9|769346.9|771273.2|769273.2|34
1645440910000|2022-02-21 10:55:10|771283.8|769283.8|771766.4|769766.4|771766.4|770289.4|770867|769265.8|37
1645440920000|2022-02-21 10:55:20|771757.2|769757.2|771852.8|769852.8|771852.8|770358.4|771240.7|769735.8|36
1645440930000|2022-02-21 10:55:30|771863|769863|772059.8|770059.8|772067.9|770567.5|771453.1|769831.8|40
1645440940000|2022-02-21 10:55:40|772056.1|770056.1|772024.6|770024.6|772056.7|770519|771371.7|769880.1|39
1645440950000|2022-02-21 10:55:50|772031.8|770031.8|772167.5|770167.5|772167.5|770565.5|771565.5|769946.9|37
1645440960000|2022-02-21 10:56:00|772188.2|770188.2|772326.8|770326.8|772460.5|770683.6|771683.6|770175.7|40
1645440970000|2022-02-21 10:56:10|772366.9|770366.9|771650|769650|772374.9|770819.2|771642.3|769642.3|39
1645440980000|2022-02-21 10:56:20|771656.6|769656.6|772145.6|770145.6|772145.6|770145.6|771635.8|769635.8|37
1645440990000|2022-02-21 10:56:30|772122.7|770122.7|772179|770179|772213.2|770213.2|772071.3|770071.3|40
1645441000000|2022-02-21 10:56:40|772189.8|770189.8|772095.5|770095.5|772232.9|770232.9|772080.7|770080.7|35
1645441010000|2022-02-21 10:56:50|772088.5|770088.5|772114.8|770114.8|772159.5|770159.5|772078.3|770078.3|36
1645441020000|2022-02-21 10:57:00|772127|770127|772234.5|770234.5|772253.1|770253.1|771938.4|769938.4|39
1645441030000|2022-02-21 10:57:10|772235.5|770235.5|772380.1|770380.1|772410.2|770410.2|772219.4|770219.4|36
1645441040000|2022-02-21 10:57:20|772396.4|770396.4|772350.7|770350.7|772427.5|770872.8|771723.7|770165.4|39
1645441050000|2022-02-21 10:57:30|772354.7|770354.7|772248.7|770248.7|772368|770798.8|771798.8|770231.4|33
1645441060000|2022-02-21 10:57:40|772243.4|770243.4|772132.4|770132.4|772243.4|770727.3|771641.8|770132.4|38
1645441070000|2022-02-21 10:57:50|772149.9|770149.9|772341.5|770341.5|772380.3|770841.6|771622.5|770125.3|32
1645441080000|2022-02-21 10:58:00|772340.2|770340.2|772315.9|770315.9|772347.8|770347.8|772297.9|770297.9|37
1645441090000|2022-02-21 10:58:10|772309.2|770309.2|772325|770325|772338.9|770839.6|771839.6|770275.5|39
1645441100000|2022-02-21 10:58:20|772327.4|770327.4|772395.2|770395.2|772395.2|770395.2|772300.4|770300.4|37
1645441110000|2022-02-21 10:58:30|772395.3|770395.3|772440.2|770440.2|772452.6|770986.5|771863.6|770375.1|36
1645441120000|2022-02-21 10:58:40|772411|770411|772296.8|770296.8|772413.2|770878|771834.6|770288.1|36
1645441130000|2022-02-21 10:58:50|772297.9|770297.9|772228.1|770228.1|772298.2|770773.7|771755.2|770220.6|32
1645441140000|2022-02-21 10:59:00|772235|770235|771757.2|770757.2|772281.6|770786.3|771749.4|770227.3|34
1645441150000|2022-02-21 10:59:10|771750.4|770750.4|771776.1|770776.1|771776.1|770776.1|771733.2|770733.2|35
1645441160000|2022-02-21 10:59:20|771766.9|770766.9|771742.5|770742.5|772260|770780|771718.9|770229.8|36
1645441170000|2022-02-21 10:59:30|771739.5|770739.5|772189.3|770189.3|772208.3|770739.5|771563.3|770061.6|37
1645441180000|2022-02-21 10:59:40|772185.8|770185.8|772060.3|770060.3|772185.8|770621.7|771582.9|770060.3|37
1645441190000|2022-02-21 10:59:50|772075.8|770075.8|771564.3|770564.3|772080.1|770577.5|771564.3|770066.9|32
1645441200000|2022-02-21 11:00:00|771564.4|770564.4|771561.6|770561.6|771582.6|770582.6|771561.2|770561.2|28
1645441210000|2022-02-21 11:00:10|771561.5|770561.5|771552|770552|772063.7|770572.1|771551.5|770041.6|30
1645441220000|2022-02-21 11:00:20|771553.6|770553.6|771608.4|770608.4|772075.7|770608.4|771531.8|770019.3|31
1645441230000|2022-02-21 11:00:30|772099.7|770099.7|772061.3|770061.3|772099.7|770608.5|771518.3|770005.5|34
1645441240000|2022-02-21 11:00:40|772060.9|770060.9|771988.7|769988.7|772066.9|770550.3|771495|769987.4|31
1645441250000|2022-02-21 11:00:50|771986.9|769986.9|771664.6|770664.6|772007.8|770664.6|771501.9|769986.9|27
1645441260000|2022-02-21 11:01:00|771633.7|770633.7|772041.6|770041.6|772092.7|770633.7|771389.1|769729.8|35
1645441270000|2022-02-21 11:01:10|772013.9|770013.9|771694.5|769694.5|772023.7|770023.7|771694.5|769694.5|39
1645441280000|2022-02-21 11:01:20|771709.1|769709.1|771656.3|769656.3|771732.2|770207.4|771207.4|769628.1|33
1645441290000|2022-02-21 11:01:30|771662.3|769662.3|771640|769640|771668.7|770154.1|771153.5|769626.8|31
1645441300000|2022-02-21 11:01:40|771631.4|769631.4|771911.7|769911.7|771978.8|769978.8|771631.4|769631.4|37
1645441310000|2022-02-21 11:01:50|771912.8|769912.8|771958.8|769958.8|771973.3|769973.3|771912.3|769912.3|28
1645441320000|2022-02-21 11:02:00|771961.9|769961.9|771979.6|769979.6|771979.6|769979.6|771927.7|769927.7|25
1645441330000|2022-02-21 11:02:10|771972.9|769972.9|771737.4|769737.4|772184.2|770184.2|771707|769707|38
1645441340000|2022-02-21 11:02:20|771732.3|769732.3|771679.3|769679.3|771762.9|769762.9|771669.7|769669.7|35
1645441350000|2022-02-21 11:02:30|771665.7|769665.7|771692.7|769692.7|771767.1|770223.6|771212.1|769665.7|36
1645441360000|2022-02-21 11:02:40|771689.6|769689.6|771177.9|770177.9|771702.5|770197.1|771164.9|769677.4|32
1645441370000|2022-02-21 11:02:50|771187.1|770187.1|771146.8|770146.8|771187.1|770187.1|771143.8|770143.8|32
1645441380000|2022-02-21 11:03:00|771155.4|770155.4|771292.1|769292.1|771330.4|770161.8|770899|769292.1|36
1645441390000|2022-02-21 11:03:10|771271.6|769271.6|771186.3|769186.3|771271.6|769763.6|770763.6|769175.8|35
1645441400000|2022-02-21 11:03:20|771186.4|769186.4|770704.6|769704.6|771197.8|769728.2|770704.6|769108.5|33
1645441410000|2022-02-21 11:03:30|770711.9|769711.9|771138.8|769138.8|771224.9|769721|770665.9|769138.8|31
1645441420000|2022-02-21 11:03:40|771139.9|769139.9|770657.6|769657.6|771161.7|769661.8|770641.2|769139.9|25
1645441430000|2022-02-21 11:03:50|770666|769666|771275.7|769275.7|771305.2|769786.5|770636.9|769182.4|37
1645441440000|2022-02-21 11:04:00|771283.9|769283.9|771254.1|769254.1|771291.8|769798.2|770773.1|769254.1|34
1645441450000|2022-02-21 11:04:10|771255.3|769255.3|770776.7|769776.7|771256.2|769780.3|770723.2|769226.1|37
1645441460000|2022-02-21 11:04:20|770765.3|769765.3|770865.3|769865.3|770878.8|769878.8|770765.3|769765.3|31
1645441470000|2022-02-21 11:04:30|770879.3|769879.3|770894.8|769894.8|770957.9|769957.9|770855.7|769855.7|37
1645441480000|2022-02-21 11:04:40|770913|769913|770887.1|769887.1|770943.6|769943.6|770862.8|769862.8|37
1645441490000|2022-02-21 11:04:50|770878.8|769878.8|770801.5|769801.5|771314.8|769878.8|770782.4|769286.5|33
1645441500000|2022-02-21 11:05:00|770804|769804|772060.4|770060.4|772060.4|770240.8|770804|769738.9|39
1645441510000|2022-02-21 11:05:10|772052.3|770052.3|772201.8|770201.8|772206.2|770475.1|771475.1|769827.4|40
1645441520000|2022-02-21 11:05:20|772186.1|770186.1|772204.3|770204.3|772216.4|770549.7|771504.8|770058.2|37
1645441530000|2022-02-21 11:05:30|772203.5|770203.5|772180.5|770180.5|772212|770212|772169.4|770169.4|37
1645441540000|2022-02-21 11:05:40|772169.4|770169.4|771722.2|770722.2|772228|770730.8|771635.4|770112.8|39
1645441550000|2022-02-21 11:05:50|771733.1|770733.1|772344.8|770344.8|772344.8|770766.9|771733.1|770230.6|36
1645441560000|2022-02-21 11:06:00|772434.3|770434.3|772375|770375|772470|770980.9|771809.6|770289.8|39
1645441570000|2022-02-21 11:06:10|772383.3|770383.3|771878.9|770878.9|772383.3|770898.4|771854|770365|39
1645441580000|2022-02-21 11:06:20|771920.1|770920.1|772015|771015|772480.9|771043.3|771890|770406.3|35
1645441590000|2022-02-21 11:06:30|772013.7|771013.7|772023.5|771023.5|772035.8|771035.8|771995.6|770995.6|39
1645441600000|2022-02-21 11:06:40|772023|771023|772023.2|771023.2|772029.1|771029.1|772014.4|771014.4|35
1645441610000|2022-02-21 11:06:50|772022.4|771022.4|772154.3|771154.3|772209.5|771209.5|772010.6|771010.6|37
1645441620000|2022-02-21 11:07:00|772163.2|771163.2|772083.1|771083.1|772185|771185|772059.5|771059.5|40
1645441630000|2022-02-21 11:07:10|772090|771090|771916.3|770916.3|772090.1|771090.1|771904.2|770904.2|37
1645441640000|2022-02-21 11:07:20|771982.8|770982.8|772080.3|771080.3|772085.1|771085.1|771963|770963|37
1645441650000|2022-02-21 11:07:30|772078.4|771078.4|772372.3|771372.3|772875.4|771372.3|772065.1|770875.4|40
1645441660000|2022-02-21 11:07:40|772337.7|771337.7|772298.6|771298.6|772376.8|771376.8|772167.9|771167.9|39
1645441670000|2022-02-21 11:07:50|772294.1|771294.1|772155.1|771155.1|772294.1|771294.1|772142.9|771142.9|38
1645441680000|2022-02-21 11:08:00|772149|771149|772144.1|771144.1|772150.6|771150.6|772134.7|771134.7|35
1645441690000|2022-02-21 11:08:10|772147.4|771147.4|772257.9|771257.9|772272.1|771272.1|772145.4|771145.4|39
1645441700000|2022-02-21 11:08:20|772323.6|771323.6|772225.6|771225.6|772341.5|771341.5|772213.7|771213.7|39
1645441710000|2022-02-21 11:08:30|772225.9|771225.9|772874.8|771874.8|773235.3|771874.8|772200|771152|40
1645441720000|2022-02-21 11:08:40|773458.6|771458.6|773347.4|771347.4|773650.1|772100.1|773100.1|771338.6|40
1645441730000|2022-02-21 11:08:50|773217.7|771217.7|773301.9|771301.9|773368.7|771368.7|773164.2|771164.2|40
1645441740000|2022-02-21 11:09:00|773322.5|771322.5|773340.8|771340.8|773540.1|771540.1|773320.7|771320.7|40
1645441750000|2022-02-21 11:09:10|773332.7|771332.7|773265.3|771265.3|773369.3|771369.3|773265.3|771265.3|38
1645441760000|2022-02-21 11:09:20|773258.3|771258.3|773555.7|771555.7|773631.2|771631.2|773127.1|771127.1|40
1645441770000|2022-02-21 11:09:30|773561.9|771561.9|773432.2|771432.2|773574.3|771574.3|773361.4|771361.4|40
1645441780000|2022-02-21 11:09:40|773414.9|771414.9|773604|771604|773614.6|771614.6|773405.7|771405.7|40
1645441790000|2022-02-21 11:09:50|773611.8|771611.8|773743.9|771743.9|773759.7|771759.7|773611.8|771611.8|36
1645441800000|2022-02-21 11:10:00|773743|771743|773798.2|771798.2|773863|772330.4|773328.1|771743|38
1645441810000|2022-02-21 11:10:10|773818.1|771818.1|774050.4|772050.4|774170.5|772467.3|773432.4|771802.3|40
1645441820000|2022-02-21 11:10:20|774044|772044|774006.5|772006.5|774087.4|772087.4|773933.7|771933.7|40
1645441830000|2022-02-21 11:10:30|774024.8|772024.8|774067.2|772067.2|774067.2|772209.8|773209.8|771591.9|40
1645441840000|2022-02-21 11:10:40|774069.5|772069.5|773807.8|771807.8|774069.5|772069.5|773803.3|771803.3|39
1645441850000|2022-02-21 11:10:50|773811.5|771811.5|774151.5|772151.5|774161.4|772665.4|773479|771811.1|39
1645441860000|2022-02-21 11:11:00|774143.4|772143.4|773960.3|771960.3|774143.4|772428.8|773373.7|771865.8|39
1645441870000|2022-02-21 11:11:10|773970.3|771970.3|773962.8|771962.8|774026.3|772205.9|773205.9|771681.1|39
1645441880000|2022-02-21 11:11:20|773470.3|772470.3|773982.8|771982.8|774034.5|772587.7|773450.8|771943.4|37
1645441890000|2022-02-21 11:11:30|773480.3|772480.3|773413.1|772413.1|773529.4|772529.4|773410.8|772410.8|37
1645441900000|2022-02-21 11:11:40|773416.4|772416.4|773460|772460|773460|772460|773416.4|772416.4|37
1645441910000|2022-02-21 11:11:50|773457.8|772457.8|773395.2|772395.2|773519.2|772519.2|773381.6|772381.6|38
1645441920000|2022-02-21 11:12:00|773393.9|772393.9|773583.2|771583.2|773815.3|772393.9|773050|771583.2|39
1645441930000|2022-02-21 11:12:10|773078.3|772078.3|772844.4|771844.4|773636.8|772134.9|772834.7|771371.8|38
1645441940000|2022-02-21 11:12:20|772812.3|771812.3|772945.6|771945.6|773497.2|771999.7|772805.9|771497.2|39
1645441950000|2022-02-21 11:12:30|772939.1|771939.1|773054.3|772054.3|773607|772086.6|772840.7|771333.8|40
1645441960000|2022-02-21 11:12:40|773073.4|772073.4|773556.8|771556.8|773595.2|772076.3|773016.6|771520.8|40
1645441970000|2022-02-21 11:12:50|773569.7|771569.7|773621.4|771621.4|773703.8|771703.8|773560.2|771560.2|39
1645441980000|2022-02-21 11:13:00|773626.3|771626.3|773398.9|772398.9|773812.7|772398.9|773268|771626.3|39
1645441990000|2022-02-21 11:13:10|773395.4|772395.4|773149|772149|773694.1|772400.1|773102.9|771647.2|40
1645442000000|2022-02-21 11:13:20|773127.3|772127.3|773056|772056|773610.1|772132.7|773045.8|771610.1|37
1645442010000|2022-02-21 11:13:30|773058.1|772058.1|773746.9|771746.9|773762.4|772295.4|773058.1|771673.9|39
1645442020000|2022-02-21 11:13:40|773759.5|771759.5|773687.8|771687.8|773809|772314.8|773185.7|771621|40
1645442030000|2022-02-21 11:13:50|773670.8|771670.8|773824.8|771824.8|773832.1|772291.6|773175.7|771662.9|38
1645442040000|2022-02-21 11:14:00|773823.7|771823.7|773865.2|771865.2|773885.1|772387.4|773269.5|771776.9|37
1645442050000|2022-02-21 11:14:10|773864.1|771864.1|773246.1|772246.1|773864.1|772314.8|773150.9|771743.2|39
1645442060000|2022-02-21 11:14:20|773228.6|772228.6|773303.6|772303.6|773747.4|772303.6|773226.8|771741.4|37
1645442070000|2022-02-21 11:14:30|773797|771797|773363|772363|773797|772366.9|773192.2|771705|39
1645442080000|2022-02-21 11:14:40|773371|772371|773827.4|771827.4|773884|772389.5|773327.9|771805.5|39
1645442090000|2022-02-21 11:14:50|773829.1|771829.1|773856.5|771856.5|773890.9|772430.7|773312|771829.1|39
1645442100000|2022-02-21 11:15:00|773834.6|771834.6|773378.3|772378.3|773925.6|772416.3|773269.7|771822.4|40
1645442110000|2022-02-21 11:15:10|773396.9|772396.9|773293.3|772293.3|773397.7|772397.7|773198.5|772198.5|40
1645442120000|2022-02-21 11:15:20|773297.7|772297.7|773716.2|771716.2|773784.8|772301.6|773201.4|771716.2|38
1645442130000|2022-02-21 11:15:30|773712.3|771712.3|773045.3|772045.3|773721.5|772148.4|772893.8|771712.3|39
1645442140000|2022-02-21 11:15:40|772977.9|771977.9|773426.6|771426.6|773443.7|772004.3|772802.5|771300.4|39
1645442150000|2022-02-21 11:15:50|773427.6|771427.6|773205|772205|773608.5|772234|772968.7|771369.6|39
1645442160000|2022-02-21 11:16:00|773190.9|772190.9|774067.1|772067.1|774109|772568.3|773174.2|771678.9|40
1645442170000|2022-02-21 11:16:10|774034.7|772034.7|774154.9|772154.9|774154.9|772621.2|773533.7|772023.3|40
1645442180000|2022-02-21 11:16:20|773679.8|772679.8|774270.9|772270.9|774407.6|772896.5|773679.8|772174.7|39
1645442190000|2022-02-21 11:16:30|773959.8|771959.8|773830.2|771830.2|773959.8|772200.5|773149.8|771539.7|40
1645442200000|2022-02-21 11:16:40|773855.5|771855.5|773226.2|772226.2|773887.9|772387.5|773184.3|771674|39
1645442210000|2022-02-21 11:16:50|773212.9|772212.9|773844.7|771844.7|774012.6|772483|773205.9|771697.1|39
1645442220000|2022-02-21 11:17:00|773851.3|771851.3|773700.5|771700.5|773851.3|772353.2|773186.6|771700.5|38
1645442230000|2022-02-21 11:17:10|773188.2|772188.2|773840.3|771840.3|773840.3|772188.2|772967.3|771292.9|40
1645442240000|2022-02-21 11:17:20|773855.4|771855.4|773783.2|771783.2|773862.9|772232.4|773151.7|771559.4|40
1645442250000|2022-02-21 11:17:30|773792.4|771792.4|773864.3|771864.3|773920.2|771920.2|773735.8|771735.8|40
1645442260000|2022-02-21 11:17:40|773859.6|771859.6|773632.6|771632.6|773871.8|771871.8|773582|771582|39
1645442270000|2022-02-21 11:17:50|773634.6|771634.6|774290.2|772290.2|774466.7|772798.8|773616.7|771616.7|38
1645442280000|2022-02-21 11:18:00|774262.8|772262.8|774467.7|772467.7|774467.7|772965.8|773765.3|772195.4|40
1645442290000|2022-02-21 11:18:10|774470.2|772470.2|774892.5|772892.5|774892.5|772953.3|773869.6|772362.3|40
1645442300000|2022-02-21 11:18:20|774877.8|772877.8|774874.3|772874.3|774974.9|772974.9|774771.8|772771.8|40
1645442310000|2022-02-21 11:18:30|774884.6|772884.6|774831.9|772831.9|774890.7|772890.7|774553.1|772553.1|40
1645442320000|2022-02-21 11:18:40|774870.1|772870.1|774237.4|773237.4|774967.2|773284.8|774234.9|772827|40
1645442330000|2022-02-21 11:18:50|774763.1|772763.1|774801.7|772801.7|774801.7|773168.9|773980.9|772472.9|40
1645442340000|2022-02-21 11:19:00|774825.4|772825.4|774804.6|772804.6|774909.8|773414.9|774339.7|772786.2|39
1645442350000|2022-02-21 11:19:10|774320.2|773320.2|774832.9|772832.9|774894|773377|774311|772798.9|38
1645442360000|2022-02-21 11:19:20|774830.3|772830.3|774607.5|772607.5|774902.6|773243.3|774243.3|772594.5|40
1645442370000|2022-02-21 11:19:30|774647.6|772647.6|774860.3|772860.3|774863.2|773383.1|774290|772607.9|40
1645442380000|2022-02-21 11:19:40|774862.7|772862.7|774420.9|773420.9|774949.1|773464.1|774368.5|772862.7|39
1645442390000|2022-02-21 11:19:50|774931.9|772931.9|775086.9|773086.9|775416|773661.4|774536.1|772931.9|40
1645442400000|2022-02-21 11:20:00|775074.1|773074.1|775187.4|773187.4|775195.2|773686.1|774682.5|773038.7|40
1645442410000|2022-02-21 11:20:10|774707.8|773707.8|775367.6|773367.6|775384.7|773713|774707.8|773273|39
1645442420000|2022-02-21 11:20:20|775385.1|773385.1|775670.9|773670.9|775698|773921.3|774921.3|773338.3|40
1645442430000|2022-02-21 11:20:30|775675.1|773675.1|775597.5|773597.5|775765.5|773765.5|775412.6|773412.6|40
1645442440000|2022-02-21 11:20:40|775621.9|773621.9|775798.9|773798.9|775798.9|773798.9|775588.6|773588.6|40
1645442450000|2022-02-21 11:20:50|775762.7|773762.7|775089.6|774089.6|775842.6|774285.6|775089.6|773604.3|40
1645442460000|2022-02-21 11:21:00|775604.4|773604.4|775854.4|773854.4|775921.5|774328|775081.1|773604.4|38
1645442470000|2022-02-21 11:21:10|775861.7|773861.7|775622.2|773622.2|775925.1|773925.1|775581.3|773581.3|40
1645442480000|2022-02-21 11:21:20|775620.4|773620.4|775709.6|773709.6|775714.2|774230.1|775180.3|773574.8|40
1645442490000|2022-02-21 11:21:30|775724.9|773724.9|775381.9|774381.9|775905|774418.2|775311.6|773724.9|39
1645442500000|2022-02-21 11:21:40|775855.6|773855.6|775420.6|774420.6|775917.6|774421.3|775321.2|773818|38
1645442510000|2022-02-21 11:21:50|775414.4|774414.4|775653.8|773653.8|775913.7|774414.4|775096.1|773621.3|39
1645442520000|2022-02-21 11:22:00|775651.5|773651.5|775084.7|774084.7|775667.1|774156|775077.9|773582.2|39
1645442530000|2022-02-21 11:22:10|775085.2|774085.2|775082.5|774082.5|775209.5|774209.5|775056.4|774056.4|40
1645442540000|2022-02-21 11:22:20|775216.7|774216.7|775415|774415|775740.1|774426.6|775187.4|773672.1|38
1645442550000|2022-02-21 11:22:30|775453.8|774453.8|775342.1|774342.1|775453.8|774453.8|775322.8|774322.8|38
1645442560000|2022-02-21 11:22:40|775344.8|774344.8|775280.4|774280.4|775347.3|774347.3|775261.5|774261.5|39
1645442570000|2022-02-21 11:22:50|775281.8|774281.8|775311|774311|775313.2|774313.2|775242.2|774242.2|37
1645442580000|2022-02-21 11:23:00|775315|774315|775462.3|774462.3|775479.8|774479.8|775295.9|774295.9|39
1645442590000|2022-02-21 11:23:10|775461.2|774461.2|775656.4|774656.4|776467.9|774718.3|775457.1|774057.4|40
1645442600000|2022-02-21 11:23:20|776190.3|774190.3|775688.4|774688.4|776236.5|774738.2|775535.4|774139.3|40
1645442610000|2022-02-21 11:23:30|775634.7|774634.7|776617.5|774617.5|776617.5|774771.8|775606.8|774122.1|40
1645442620000|2022-02-21 11:23:40|776640.4|774640.4|776566.3|774566.3|776758.1|774758.1|776457.6|774457.6|40
1645442630000|2022-02-21 11:23:50|776577.3|774577.3|776779.7|774779.7|776779.7|774779.7|776577.3|774577.3|39
1645442640000|2022-02-21 11:24:00|776767.9|774767.9|777094.3|775094.3|777151.9|775635.2|776440.9|774761.3|40
1645442650000|2022-02-21 11:24:10|776645.2|775645.2|777571.7|775571.7|777571.7|775733.3|776645.2|775126.2|40
1645442660000|2022-02-21 11:24:20|777723.8|775723.8|778012.3|777012.3|778494.7|777012.3|777237.5|775723.8|40
1645442670000|2022-02-21 11:24:30|778014.3|777014.3|779000.7|777000.7|779017.8|777017.8|778014.3|776497.8|40
1645442680000|2022-02-21 11:24:40|778985.3|776985.3|778859.9|776859.9|779007|777123.5|777883.9|776304.4|40
1645442690000|2022-02-21 11:24:50|778872.5|776872.5|778348.8|776348.8|778909.7|777332.7|778148.6|776148.6|40
1645442700000|2022-02-21 11:25:00|778365.2|776365.2|778118.4|776118.4|778374.7|776716.3|777716.3|776091.7|39
1645442710000|2022-02-21 11:25:10|778089.3|776089.3|777480.8|776480.8|778190.3|776567.5|777473.9|776033.6|39
1645442720000|2022-02-21 11:25:20|777488.6|776488.6|777830.5|775830.5|777994.2|776509.6|777398|775779.4|40
1645442730000|2022-02-21 11:25:30|777939.5|775939.5|778371|776371|778471.4|776471.4|777452|775893.1|40
1645442740000|2022-02-21 11:25:40|778358.1|776358.1|778336.2|776336.2|778656|776656|778283|776283|40
1645442750000|2022-02-21 11:25:50|778338.6|776338.6|778766.5|776766.5|778778.3|776778.3|778338.6|776338.6|40
1645442760000|2022-02-21 11:26:00|778766.4|776766.4|778312.8|776312.8|778766.4|777036.9|777776.1|776179.2|39
1645442770000|2022-02-21 11:26:10|778351.3|776351.3|778300.4|776300.4|778403.6|776403.6|778263.6|776263.6|40
1645442780000|2022-02-21 11:26:20|777831.2|776831.2|778734.8|776734.8|778817.8|776918.7|777816.5|776343|40
1645442790000|2022-02-21 11:26:30|778746.9|776746.9|778483.6|776483.6|778849|777009.7|778009.7|776483.6|40
1645442800000|2022-02-21 11:26:40|778457.4|776457.4|778865.5|776865.5|778865.5|777342|778113|776253|40
1645442810000|2022-02-21 11:26:50|778860.3|776860.3|778811.8|776811.8|778943.8|776943.8|778794.4|776794.4|39
1645442820000|2022-02-21 11:27:00|778803.1|776803.1|778731.4|776731.4|778803.6|777335.2|778129.8|776617.7|40
1645442830000|2022-02-21 11:27:10|778734.1|776734.1|778786.2|776786.2|778886.2|777275.2|778275.2|776705.2|39
1645442840000|2022-02-21 11:27:20|778804.1|776804.1|779026.7|777026.7|779026.7|777541.4|778298|776798.7|40
1645442850000|2022-02-21 11:27:30|779034.7|777034.7|779058.6|777058.6|779122.3|777567.8|778552|777022.3|40
1645442860000|2022-02-21 11:27:40|779062.2|777062.2|779168.1|777168.1|779199.3|777680.9|778510.3|777032.5|40
1645442870000|2022-02-21 11:27:50|779178.5|777178.5|779577.3|777577.3|779591.8|777591.8|779178.5|777178.5|40
1645442880000|2022-02-21 11:28:00|779571.5|777571.5|778879.4|776879.4|779571.5|777571.5|778461.4|776778.5|40
1645442890000|2022-02-21 11:28:10|778895.2|776895.2|778671.9|776671.9|778897.3|777188|778128.1|776559.9|40
1645442900000|2022-02-21 11:28:20|778677.1|776677.1|777930|776930|778677.1|777058.5|777906.2|776375.1|40
1645442910000|2022-02-21 11:28:30|777940.3|776940.3|778283|776283|778473.2|776946.7|777937.9|776249.3|40
1645442920000|2022-02-21 11:28:40|778236.6|776236.6|778348.8|776348.8|778465.7|776744|777743.1|776236.6|39
1645442930000|2022-02-21 11:28:50|778348|776348|778341.2|776341.2|778483.4|776483.4|778287.5|776287.5|40
1645442940000|2022-02-21 11:29:00|778326.6|776326.6|778747.4|776747.4|778747.4|777134.7|777727.5|776207.6|40
1645442950000|2022-02-21 11:29:10|778762.6|776762.6|778701.1|776701.1|778762.6|776762.6|778488.6|776488.6|40
1645442960000|2022-02-21 11:29:20|778696.2|776696.2|778859.5|776859.5|778989.1|776989.1|778686.8|776686.8|40
1645442970000|2022-02-21 11:29:30|778877.2|776877.2|778919.5|776919.5|779018.7|777018.7|778872.9|776872.9|36
1645442980000|2022-02-21 11:29:40|778887|776887|778861.5|776861.5|778912.9|776912.9|778845.7|776845.7|39
1645442990000|2022-02-21 11:29:50|778862.7|776862.7|778311.1|776311.1|778908.5|777417.4|777837.5|776299.2|38
1645443000000|2022-02-21 11:30:00|778195.8|776195.8|778522|776522|778558.5|776558.5|778141.6|776141.6|39
1645443010000|2022-02-21 11:30:10|778511.7|776511.7|778451.6|776451.6|778511.7|776511.7|778357.7|776357.7|38
1645443020000|2022-02-21 11:30:20|778446.7|776446.7|778528.8|776528.8|778559.4|776559.4|778295.7|776295.7|40
1645443030000|2022-02-21 11:30:30|778039.8|777039.8|778595|776595|778661.5|777115.8|778039.8|776526.1|40
1645443040000|2022-02-21 11:30:40|778613.7|776613.7|778533.9|776533.9|778613.7|777048.3|778037.8|776533.9|38
1645443050000|2022-02-21 11:30:50|778542.6|776542.6|778586|776586|778642.6|777139.5|778068.6|776540.7|35
1645443060000|2022-02-21 11:31:00|778583.3|776583.3|778555.8|776555.8|778590.7|777074.4|778029.4|776544.9|37
1645443070000|2022-02-21 11:31:10|778034.2|777034.2|778043.5|777043.5|778065.1|777065.1|778025.8|777025.8|34
1645443080000|2022-02-21 11:31:20|778018.6|777018.6|777891.9|776891.9|778525.9|777023.9|777818.2|776324.2|38
1645443090000|2022-02-21 11:31:30|777927.6|776927.6|778378.3|776378.3|778406.6|776927.6|777799.6|776285.1|40
1645443100000|2022-02-21 11:31:40|778408.1|776408.1|777796.6|776796.6|778418.2|776796.6|777751.3|776233.4|38
1645443110000|2022-02-21 11:31:50|778279.7|776279.7|778179.5|776179.5|778353.6|776869.6|777540.7|776134.6|40
1645443120000|2022-02-21 11:32:00|778155.3|776155.3|777752.5|776752.5|778407.5|776897|777752.5|776116.2|40
1645443130000|2022-02-21 11:32:10|777737.4|776737.4|778225.2|776225.2|778277.8|776770.2|777670.8|776211.2|39
1645443140000|2022-02-21 11:32:20|778223|776223|777722.3|776722.3|778326.8|776778.2|777699|776202.6|40
1645443150000|2022-02-21 11:32:30|777722.4|776722.4|777686.7|776686.7|777750.7|776750.7|777673.2|776673.2|40
1645443160000|2022-02-21 11:32:40|777683.7|776683.7|778001.9|776001.9|778082.2|776704.9|777454.2|775996.4|40
1645443170000|2022-02-21 11:32:50|778014.5|776014.5|777439.9|776439.9|778014.5|776478.9|777422|775960.1|40
1645443180000|2022-02-21 11:33:00|777433.7|776433.7|778196.5|776196.5|778203|776697.4|777425|776177.7|39
1645443190000|2022-02-21 11:33:10|778190.6|776190.6|778054.9|776054.9|778190.6|776190.6|778029.9|776029.9|39
1645443200000|2022-02-21 11:33:20|778069.2|776069.2|778009.4|776009.4|778085.9|776585.3|777475.5|775965.9|39
1645443210000|2022-02-21 11:33:30|778015.8|776015.8|777411.8|776411.8|778023.1|776538|777411.8|775641.1|36
1645443220000|2022-02-21 11:33:40|777393.1|776393.1|777673.3|775673.3|777677.2|776439.9|777382.4|775528.2|40
1645443230000|2022-02-21 11:33:50|777674.6|775674.6|777885.8|775885.8|777918.4|775918.4|777587.1|775587.1|39
1645443240000|2022-02-21 11:34:00|777902.7|775902.7|777774.8|775774.8|778067.7|776067.7|777761.6|775761.6|40
1645443250000|2022-02-21 11:34:10|777774.6|775774.6|777897.8|775897.8|777927.4|775927.4|777748.5|775748.5|39
1645443260000|2022-02-21 11:34:20|777895.1|775895.1|778177.9|776177.9|778182.2|776491.7|777491.7|775891.8|38
1645443270000|2022-02-21 11:34:30|778252.1|776252.1|778103.8|776103.8|778252.1|776252.1|778089.4|776089.4|38
1645443280000|2022-02-21 11:34:40|778114.6|776114.6|778268.5|776268.5|778342.2|776342.2|778114.6|776114.6|39
1645443290000|2022-02-21 11:34:50|778278.1|776278.1|778361.9|776361.9|778425.7|776425.7|778122.4|776122.4|40
1645443300000|2022-02-21 11:35:00|778386.5|776386.5|778610|776610|778727.8|776727.8|778353.4|776353.4|40
1645443310000|2022-02-21 11:35:10|778605.2|776605.2|778761.3|776761.3|778905|777181.2|778181.2|776605.2|40
1645443320000|2022-02-21 11:35:20|778787.4|776787.4|778829.4|776829.4|778883.7|777285.6|778285.6|776656.5|39
1645443330000|2022-02-21 11:35:30|778889.5|776889.5|778890.4|776890.4|778938.6|777365.2|778355.8|776748.8|40
1645443340000|2022-02-21 11:35:40|778867.8|776867.8|779282.8|777282.8|779360.3|777360.3|778821|776821|40
1645443350000|2022-02-21 11:35:50|779253.6|777253.6|779464.1|777464.1|779485.9|777485.9|779204.5|777204.5|39
1645443360000|2022-02-21 11:36:00|779465.8|777465.8|779553.6|777553.6|779881.4|777881.4|779440.6|777440.6|40
1645443370000|2022-02-21 11:36:10|779566|777566|779692.6|777692.6|779700|777700|779296.2|777296.2|40
1645443380000|2022-02-21 11:36:20|779700.7|777700.7|779848.3|777848.3|779937.9|777937.9|779639.1|777639.1|39
1645443390000|2022-02-21 11:36:30|779855.9|777855.9|779692.8|777692.8|779894.9|778265.8|779265.8|777665.4|40
1645443400000|2022-02-21 11:36:40|779688.2|777688.2|779810.8|778810.8|780465.6|778868.5|779182.1|777663.9|39
1645443410000|2022-02-21 11:36:50|780240.4|778240.4|780105.5|778105.5|780378|778622.2|779525.4|777882.4|39
1645443420000|2022-02-21 11:37:00|780137.4|778137.4|780240.5|778240.5|780240.5|778558.6|779558.6|778023|39
1645443430000|2022-02-21 11:37:10|780254.6|778254.6|780233|778233|780297.8|778297.8|780089|778089|40
1645443440000|2022-02-21 11:37:20|780214|778214|780567.5|778567.5|780567.5|778733.3|779627.2|778131.8|39
1645443450000|2022-02-21 11:37:30|780582.1|778582.1|780776.9|778776.9|781406.9|779406.9|780157.2|778556.7|40
1645443460000|2022-02-21 11:37:40|780829.9|778829.9|780661.8|778661.8|781164.8|779376.6|780084.3|778521.7|40
1645443470000|2022-02-21 11:37:50|780655.8|778655.8|780863.8|778863.8|780927.8|778927.8|780613.2|778613.2|40
1645443480000|2022-02-21 11:38:00|780880.1|778880.1|780938.7|778938.7|780938.7|778938.7|780793.2|778793.2|39
1645443490000|2022-02-21 11:38:10|780935.3|778935.3|780915.1|778915.1|780988.5|779557.5|780424.8|778903.1|40
1645443500000|2022-02-21 11:38:20|780915.9|778915.9|781138.3|779138.3|781146.7|779676|780676|778904|40
1645443510000|2022-02-21 11:38:30|781025.2|779025.2|780910.8|779910.8|781739.6|779914.7|780872|779025.2|40
1645443520000|2022-02-21 11:38:40|781432.7|779432.7|781703.8|779703.8|781995.2|780197.3|780893.4|778954|39
1645443530000|2022-02-21 11:38:50|781715.8|779715.8|781462.1|779462.1|781803.4|780279.5|780896.5|779389.4|39
1645443540000|2022-02-21 11:39:00|781386.5|779386.5|781707.8|779707.8|781803.8|779803.8|781386.5|779386.5|39
1645443550000|2022-02-21 11:39:10|781798.7|779798.7|782246.3|780246.3|782312.4|780312.4|781675.6|779675.6|40
1645443560000|2022-02-21 11:39:20|782256.4|780256.4|781822.1|779822.1|782447.3|780447.3|781822.1|779822.1|40
1645443570000|2022-02-21 11:39:30|781802.9|779802.9|781969.4|779969.4|782138.4|780138.4|781639.6|779639.6|40
1645443580000|2022-02-21 11:39:40|781968.7|779968.7|782277.7|780277.7|782464.2|780464.2|781968.7|779968.7|40
1645443590000|2022-02-21 11:39:50|782258.5|780258.5|782180.9|780180.9|782353.1|780353.1|782113|780113|39
1645443600000|2022-02-21 11:40:00|782275.3|780275.3|782599.3|780599.3|782648.5|780648.5|782275.3|780275.3|39
1645443610000|2022-02-21 11:40:10|782601.2|780601.2|782827.3|780827.3|782853.1|780853.1|782495.4|780495.4|40
1645443620000|2022-02-21 11:40:20|783035.8|781035.8|783298.6|781298.6|783399.6|781399.6|782968.5|780968.5|38
1645443630000|2022-02-21 11:40:30|783328.2|781328.2|783294.1|781294.1|783657.4|781431|783120|780876|41
1645443640000|2022-02-21 11:40:40|783327.6|781327.6|783072.7|781072.7|783359|781359|782559.9|780559.9|39
1645443650000|2022-02-21 11:40:50|783204.3|781204.3|783290.6|781290.6|783337.9|781337.9|782958.3|780958.3|40
1645443660000|2022-02-21 11:41:00|783236.8|781236.8|782406.4|780406.4|783236.8|781236.8|782406.4|780406.4|40
1645443670000|2022-02-21 11:41:10|782472.7|780472.7|783002.9|781002.9|783002.9|781002.9|782472.7|780472.7|40
1645443680000|2022-02-21 11:41:20|783061.1|781061.1|783126.9|781126.9|783126.9|781126.9|782891.9|780891.9|40
1645443690000|2022-02-21 11:41:30|783103|781103|782934.5|780934.5|783103|781103|782772.3|780772.3|39
1645443700000|2022-02-21 11:41:40|783079.2|781079.2|782727.3|780727.3|783166.3|781166.3|782714.8|780714.8|40
1645443710000|2022-02-21 11:41:50|782748.6|780748.6|782490.6|780490.6|782779.1|780779.1|782458.1|780458.1|39
1645443720000|2022-02-21 11:42:00|782576.5|780576.5|782006.3|780006.3|782576.5|780576.5|781924.5|779924.5|39
1645443730000|2022-02-21 11:42:10|781978.9|779978.9|781913.8|779913.8|782028.5|780028.5|781698.1|779698.1|40
1645443740000|2022-02-21 11:42:20|781851.4|779851.4|782126.5|780126.5|782153.5|780153.5|781720.2|779720.2|40
1645443750000|2022-02-21 11:42:30|782236.6|780236.6|782461.9|780461.9|782913.2|780913.2|782193.4|780193.4|40
1645443760000|2022-02-21 11:42:40|782485.2|780485.2|782632.6|780632.6|782663.2|780663.2|782249|780249|40
1645443770000|2022-02-21 11:42:50|782581|780581|782373.5|780373.5|782611.4|780611.4|782254.1|780254.1|39
1645443780000|2022-02-21 11:43:00|782427.9|780427.9|782600.4|780600.4|782600.4|780600.4|782121|780121|40
1645443790000|2022-02-21 11:43:10|782579.7|780579.7|782286.5|780286.5|783023|781023|782227.5|780227.5|40
1645443800000|2022-02-21 11:43:20|782423.3|780423.3|782212.6|780212.6|782475.9|780815.8|781804.2|780192.2|37
1645443810000|2022-02-21 11:43:30|782220.4|780220.4|782330.7|780330.7|782466.3|780466.3|782181.4|780181.4|36
1645443820000|2022-02-21 11:43:40|782406.9|780406.9|782188.1|780188.1|782406.9|780406.9|782188.1|780188.1|37
1645443830000|2022-02-21 11:43:50|782212.8|780212.8|782132.8|780132.8|782439|780439|782073.8|780073.8|40
1645443840000|2022-02-21 11:44:00|782133.3|780133.3|782394.9|780394.9|782422.5|780714.6|781714.6|780133.3|38
1645443850000|2022-02-21 11:44:10|782406.3|780406.3|782311.9|780311.9|782530.3|780530.3|782302.6|780302.6|39
1645443860000|2022-02-21 11:44:20|782315.1|780315.1|782256.6|780256.6|782413|780413|782145.6|780145.6|38
1645443870000|2022-02-21 11:44:30|782254.1|780254.1|781695|780695|782396.2|780716.3|781695|780152.7|38
1645443880000|2022-02-21 11:44:40|782193.3|780193.3|782192|780192|782280.9|780280.9|782119.8|780119.8|39
1645443890000|2022-02-21 11:44:50|782194.6|780194.6|782162|780162|782263.3|780693.3|781693.3|780155.2|40
1645443900000|2022-02-21 11:45:00|782208.2|780208.2|782864.2|780864.2|782913.8|780913.8|781796.5|780145.4|39
1645443910000|2022-02-21 11:45:10|782688.9|780688.9|782571.6|780571.6|782807.8|780807.8|782453.7|780453.7|39
1645443920000|2022-02-21 11:45:20|782600.1|780600.1|782971.6|780971.6|782971.6|780971.6|782370.9|780370.9|40
1645443930000|2022-02-21 11:45:30|782965.1|780965.1|782864|780864|782982.4|780982.4|782829.3|780829.3|40
1645443940000|2022-02-21 11:45:40|782862.3|780862.3|782613.4|780613.4|782862.3|780862.3|782498.3|780498.3|40
1645443950000|2022-02-21 11:45:50|782583.4|780583.4|782628.2|780628.2|782678.6|780678.6|782313.7|780313.7|38
1645443960000|2022-02-21 11:46:00|782680.5|780680.5|782497.4|780497.4|782802.2|780802.2|782455.2|780455.2|39
1645443970000|2022-02-21 11:46:10|782478.7|780478.7|782544.2|780544.2|782729.8|780729.8|782424.6|780424.6|37
1645443980000|2022-02-21 11:46:20|782576|780576|782413.5|780413.5|782646.5|780646.5|782247.2|780247.2|40
1645443990000|2022-02-21 11:46:30|782338.6|780338.6|782729.4|780729.4|782729.4|780729.4|782290.4|780290.4|36
1645444000000|2022-02-21 11:46:40|782738.1|780738.1|782538.8|780538.8|782759.6|780759.6|782538.8|780538.8|39
1645444010000|2022-02-21 11:46:50|782607.1|780607.1|782587.1|780587.1|782679.6|780679.6|782546.2|780546.2|35
1645444020000|2022-02-21 11:47:00|782605.1|780605.1|782558.5|780558.5|782677.5|780677.5|782470.4|780470.4|39
1645444030000|2022-02-21 11:47:10|782694.5|780694.5|782574.4|780574.4|782694.5|780694.5|782511.9|780511.9|38
1645444040000|2022-02-21 11:47:20|782561.5|780561.5|782885.7|780885.7|782914.9|780914.9|782534.6|780534.6|38
1645444050000|2022-02-21 11:47:30|782900|780900|782902.5|780902.5|782941.9|780941.9|782804.1|780804.1|39
1645444060000|2022-02-21 11:47:40|782901.6|780901.6|782632.2|780632.2|782901.6|780901.6|782552.5|780552.5|38
1645444070000|2022-02-21 11:47:50|782635.3|780635.3|782813.4|780813.4|782813.4|780813.4|782515|780515|40
1645444080000|2022-02-21 11:48:00|782805.2|780805.2|782570.5|780570.5|782856.6|781182|782182|780567.8|38
1645444090000|2022-02-21 11:48:10|782594.6|780594.6|782683|780683|782793.1|780793.1|782490.1|780490.1|37
1645444100000|2022-02-21 11:48:20|782696.6|780696.6|782594.6|780594.6|782704.4|780704.4|782532.4|780532.4|37
1645444110000|2022-02-21 11:48:30|782578.6|780578.6|782554.3|780554.3|782622.8|780622.8|782522|780522|33
1645444120000|2022-02-21 11:48:40|782546.9|780546.9|782831|780831|782831|780831|782381.5|780381.5|36
1645444130000|2022-02-21 11:48:50|782748|780748|782244|780244|782748|780748|782199|780199|38
1645444140000|2022-02-21 11:49:00|782260.5|780260.5|782140.4|780140.4|782381.4|780381.4|782077.8|780077.8|37
1645444150000|2022-02-21 11:49:10|782141.6|780141.6|782117.4|780117.4|782299|780609.8|781571.3|780056.3|39
1645444160000|2022-02-21 11:49:20|782141.8|780141.8|782332.2|780332.2|782332.2|780733.3|781733.3|780101.6|39
1645444170000|2022-02-21 11:49:30|782314.9|780314.9|782131.1|780131.1|782317.4|780317.4|782092.9|780092.9|38
1645444180000|2022-02-21 11:49:40|782143.7|780143.7|782108.8|780108.8|782169|780169|782006.4|780006.4|37
1645444190000|2022-02-21 11:49:50|782116.6|780116.6|781974.4|779974.4|782161.9|780161.9|781922.9|779922.9|38
1645444200000|2022-02-21 11:50:00|782009.8|780009.8|782117.7|780117.7|782153.7|780153.7|781961.4|779961.4|38
1645444210000|2022-02-21 11:50:10|782148.3|780148.3|782531.1|780531.1|782546.7|780546.7|782082.8|780082.8|39
1645444220000|2022-02-21 11:50:20|782542.9|780542.9|782558.3|780558.3|782632.2|781049.6|782017.8|780065.4|40
1645444230000|2022-02-21 11:50:30|782351.7|780351.7|782566.7|780566.7|782566.7|780566.7|782097.9|780097.9|37
1645444240000|2022-02-21 11:50:40|782544.4|780544.4|782404.1|780404.1|782652.6|780652.6|782402.3|780402.3|39
1645444250000|2022-02-21 11:50:50|782604.4|780604.4|782977|780977|782990.7|780990.7|782597.7|780597.7|40
1645444260000|2022-02-21 11:51:00|782976.8|780976.8|782837.5|780837.5|782976.8|780976.8|782791.5|780791.5|40
1645444270000|2022-02-21 11:51:10|782682|780682|782511.3|780511.3|782756.2|780756.2|782509.9|780509.9|36
1645444280000|2022-02-21 11:51:20|782430.3|780430.3|782408.5|780408.5|782626.7|780626.7|782356.4|780356.4|39
1645444290000|2022-02-21 11:51:30|782394.6|780394.6|782640.5|780640.5|782739.6|780739.6|782363.5|780363.5|40
1645444300000|2022-02-21 11:51:40|782643|780643|782586.1|780586.1|782747.7|780747.7|782468.8|780468.8|37
1645444310000|2022-02-21 11:51:50|782615.8|780615.8|782628.1|780628.1|782630.6|781041|782041|780494.5|40
1645444320000|2022-02-21 11:52:00|782624.8|780624.8|782548.3|780548.3|782641.9|781025.9|782025.9|780494|40
1645444330000|2022-02-21 11:52:10|782553.9|780553.9|782576.7|780576.7|782717.7|780717.7|782539.4|780539.4|38
1645444340000|2022-02-21 11:52:20|782580.5|780580.5|782570.3|780570.3|782603.4|780603.4|782432.8|780432.8|39
1645444350000|2022-02-21 11:52:30|782575.2|780575.2|782235.2|780235.2|782597.5|780597.5|782077.2|780077.2|40
1645444360000|2022-02-21 11:52:40|782263.1|780263.1|782137.6|780137.6|782389.1|780809.7|781788.8|780064.5|40
1645444370000|2022-02-21 11:52:50|782131.1|780131.1|782255.1|780255.1|782484.5|780484.5|782124.3|780124.3|40
1645444380000|2022-02-21 11:53:00|782300|780300|782072.8|780072.8|782300|780579.1|781554.1|779993.8|40
1645444390000|2022-02-21 11:53:10|782118.9|780118.9|781853.1|779853.1|782149.4|780490.1|781490.1|779735.8|40
1645444400000|2022-02-21 11:53:20|781882.9|779882.9|781885.8|779885.8|782153.7|780153.7|781882.9|779882.9|39
1645444410000|2022-02-21 11:53:30|781896.8|779896.8|781790.4|779790.4|782006.7|780277.7|781260.1|779762|40
1645444420000|2022-02-21 11:53:40|781771|779771|781791.5|779791.5|781997.1|780292.9|781240.7|779755.1|40
1645444430000|2022-02-21 11:53:50|781799.3|779799.3|781021.7|779021.7|781799.3|779799.3|780791.3|778791.3|40
1645444440000|2022-02-21 11:54:00|780903.8|778903.8|780578.2|778578.2|780903.8|778903.8|780315.4|778315.4|40
1645444450000|2022-02-21 11:54:10|780647.6|778647.6|780927.2|778927.2|781061|779061|780647.6|778647.6|39
1645444460000|2022-02-21 11:54:20|781114.2|779114.2|781312.1|779312.1|781342.7|779824.7|780824.7|778901|40
1645444470000|2022-02-21 11:54:30|781310.8|779310.8|781541.9|779541.9|781719.5|780057.5|781057.5|779283.2|40
1645444480000|2022-02-21 11:54:40|781542.7|779542.7|781461.5|779461.5|781551.9|779551.9|781311.5|779311.5|40
1645444490000|2022-02-21 11:54:50|781467.1|779467.1|781298.6|779298.6|781531.5|779531.5|780946.3|778946.3|39
1645444500000|2022-02-21 11:55:00|781279.8|779279.8|780774.3|778774.3|781279.8|779279.8|780774.3|778774.3|39
1645444510000|2022-02-21 11:55:10|780796.4|778796.4|780968.7|778968.7|781186.3|779285.2|780285.2|778507.3|39
1645444520000|2022-02-21 11:55:20|780972.3|778972.3|780854.8|778854.8|781168.6|779168.6|780766.1|778766.1|40
1645444530000|2022-02-21 11:55:30|780946.8|778946.8|781093.9|779093.9|781222|779601|780475.9|778681|40
1645444540000|2022-02-21 11:55:40|781109|779109|781301.8|779301.8|781348.1|779348.1|781098.2|779098.2|40
1645444550000|2022-02-21 11:55:50|781295.7|779295.7|781190.5|779190.5|781295.7|779646.6|780567.9|779072.9|40
1645444560000|2022-02-21 11:56:00|781175.8|779175.8|781094.2|779094.2|781254.2|779254.2|781094.2|779094.2|40
1645444570000|2022-02-21 11:56:10|781107.6|779107.6|781179.3|779179.3|781644.6|779644.6|780606.6|779107.1|40
1645444580000|2022-02-21 11:56:20|781116.4|779116.4|781342.8|779342.8|781342.8|779342.8|781076.1|779076.1|39
1645444590000|2022-02-21 11:56:30|781356.3|779356.3|781508.9|779508.9|781578.2|779578.2|781320.1|779320.1|39
1645444600000|2022-02-21 11:56:40|781473.5|779473.5|781643.9|779643.9|781643.9|779643.9|781458.3|779458.3|38
1645444610000|2022-02-21 11:56:50|781643.5|779643.5|781544|779544|781662.3|780094|781057|779544|40
1645444620000|2022-02-21 11:57:00|781584.7|779584.7|781596|779596|781650.4|779650.4|781564.4|779564.4|38
1645444630000|2022-02-21 11:57:10|781594.2|779594.2|781610.4|779610.4|781870.2|780095.6|781091.1|779523.8|39
1645444640000|2022-02-21 11:57:20|781652.3|779652.3|781599.9|779599.9|781771.5|780191|781191|779590.4|39
1645444650000|2022-02-21 11:57:30|781572.6|779572.6|781545.3|779545.3|781620.3|780082.7|780989.1|779385.3|39
1645444660000|2022-02-21 11:57:40|781547|779547|781593.9|779593.9|781656|780121.9|781044.7|779512.4|38
1645444670000|2022-02-21 11:57:50|781597.9|779597.9|781612.6|779612.6|781638.3|780123.1|781070.9|779553.9|37
1645444680000|2022-02-21 11:58:00|781607.7|779607.7|781625.9|779625.9|781638.3|780148.7|781044.3|779548.4|39
1645444690000|2022-02-21 11:58:10|781641.8|779641.8|781966.5|779966.5|782051.4|780342.9|781296.2|779641.8|38
1645444700000|2022-02-21 11:58:20|781961.9|779961.9|781913.2|779913.2|782162.1|780162.1|781885.7|779885.7|40
1645444710000|2022-02-21 11:58:30|781915.7|779915.7|781639|779639|781915.7|779915.7|781638.3|779638.3|39
1645444720000|2022-02-21 11:58:40|781598.3|779598.3|781612.4|779612.4|781660.4|780165|781042.7|779560.9|39
1645444730000|2022-02-21 11:58:50|781663.8|779663.8|781727.8|779727.8|781727.8|780179.4|781086.4|779559.1|40
1645444740000|2022-02-21 11:59:00|781697.7|779697.7|781700.6|779700.6|781743.6|780157.4|781081.1|779597.9|39
1645444750000|2022-02-21 11:59:10|781852.5|779852.5|781106.8|780106.8|781852.5|780106.8|781077.9|779564.6|40
1645444760000|2022-02-21 11:59:20|781579.4|779579.4|781668.5|779668.5|781716.3|780120.9|781030.3|779487.7|39
1645444770000|2022-02-21 11:59:30|781675.5|779675.5|781382.9|779382.9|781731.6|779731.6|781366|779366|40
1645444780000|2022-02-21 11:59:40|781349.9|779349.9|781810|779810|781935.6|780440.1|781052.1|779349.9|40
1645444790000|2022-02-21 11:59:50|781774.4|779774.4|781694.3|779694.3|781780.3|780403|781301|779589.1|39
1645444800000|2022-02-21 12:00:00|781721.9|779721.9|781888.3|779888.3|782043.5|780643.8|781223.4|779711.9|40
1645444810000|2022-02-21 12:00:10|781859.1|779859.1|781941.9|779941.9|782037.7|780369.3|781369.3|779839.3|38
1645444820000|2022-02-21 12:00:20|781964.1|779964.1|781882.8|779882.8|781971.8|780187.5|781153|779563.9|40
1645444830000|2022-02-21 12:00:30|781915.1|779915.1|781754.7|779754.7|782026.1|780026.1|781746.3|779746.3|40
1645444840000|2022-02-21 12:00:40|781761.1|779761.1|782118.7|780118.7|782195.3|780549.1|781230.1|779703.6|39
1645444850000|2022-02-21 12:00:50|782090.4|780090.4|782114.8|780114.8|782158.8|780638.7|781638.7|780050|38
1645444860000|2022-02-21 12:01:00|782094.2|780094.2|782174.1|780174.1|782204.9|780716.2|781620.2|779943.2|40
1645444870000|2022-02-21 12:01:10|782166.6|780166.6|781580.8|779580.8|782187.4|780464.4|780975|779460.4|39
1645444880000|2022-02-21 12:01:20|781531.6|779531.6|781758.4|779758.4|781856.1|780277.5|781277.5|779531.6|40
1645444890000|2022-02-21 12:01:30|781769.3|779769.3|781708.4|779708.4|781832.7|780076|780894.6|779349.9|40
1645444900000|2022-02-21 12:01:40|781666.6|779666.6|781962.2|779962.2|781962.2|780372.8|781160.7|779573.9|37
1645444910000|2022-02-21 12:01:50|782094.5|780094.5|782033|780033|782145.5|780145.5|781942.8|779942.8|40
1645444920000|2022-02-21 12:02:00|781978.7|779978.7|781894.1|779894.1|781978.7|779978.7|781845.5|779845.5|40
1645444930000|2022-02-21 12:02:10|781891.7|779891.7|781307.9|780307.9|782005.3|780307.9|781249.7|779794.7|37
1645444940000|2022-02-21 12:02:20|781772.3|779772.3|781535.4|779535.4|781809.3|779809.3|781300.2|779300.2|40
1645444950000|2022-02-21 12:02:30|781541.3|779541.3|781391.2|779391.2|781541.3|779936.5|780897.7|779369.9|38
1645444960000|2022-02-21 12:02:40|781397.9|779397.9|781585.9|779585.9|781585.9|780108.4|780911.3|779396.1|40
1645444970000|2022-02-21 12:02:50|781136.6|780136.6|781678.4|779678.4|781727.5|780259.1|781091.6|779589.1|40
1645444980000|2022-02-21 12:03:00|781665.4|779665.4|781601.9|779601.9|781665.6|780217.1|781082.6|779573.7|40
1645444990000|2022-02-21 12:03:10|781590.5|779590.5|781652.4|779652.4|781701.3|780245.7|781157.9|779590.5|39
1645445000000|2022-02-21 12:03:20|781651.1|779651.1|781618.6|779618.6|781743.2|780264.3|781187|779605|37
1645445010000|2022-02-21 12:03:30|781617.9|779617.9|781624.5|779624.5|781695.4|780170.1|781167|779617.9|38
1645445020000|2022-02-21 12:03:40|781610.6|779610.6|781101.4|780101.4|781716.3|780264.7|781101.4|779604|40
1645445030000|2022-02-21 12:03:50|781124.3|780124.3|781646.7|779646.7|781659.2|780124.3|781103.3|779586|39
1645445040000|2022-02-21 12:04:00|781641.9|779641.9|781662.9|779662.9|781697.6|780199.2|781175|779622|38
1645445050000|2022-02-21 12:04:10|781669.7|779669.7|781613.5|779613.5|781669.7|780174|781048.2|779605.2|37
1645445060000|2022-02-21 12:04:20|781612.4|779612.4|781315.1|779315.1|781612.4|780035.8|780832|779315.1|39
1645445070000|2022-02-21 12:04:30|781267.1|779267.1|781614|779614|781861.5|780279|780753.8|779267.1|38
1645445080000|2022-02-21 12:04:40|781612.5|779612.5|781612.1|779612.1|781618.2|780109.4|780854.9|779325.6|40
1645445090000|2022-02-21 12:04:50|781629.7|779629.7|781013.5|780013.5|781676.2|780021.8|780948.5|779437.1|40
1645445100000|2022-02-21 12:05:00|781014.3|780014.3|781698.5|779698.5|781758.7|780296.9|781014.3|779502.9|40
1645445110000|2022-02-21 12:05:10|781697.9|779697.9|781817.1|779817.1|781970.4|780219.8|781199.5|779693.7|39
1645445120000|2022-02-21 12:05:20|781862.6|779862.6|781847|779847|781862.6|780412.5|781412.5|779652.8|40
1645445130000|2022-02-21 12:05:30|781848.9|779848.9|781948|779948|782357.1|780357.1|781842.5|779842.5|40
1645445140000|2022-02-21 12:05:40|781944.8|779944.8|782284.3|780284.3|782483.1|780951.1|781867.3|779867.3|40
1645445150000|2022-02-21 12:05:50|782283.1|780283.1|782366.9|780366.9|782385.7|780793.9|781793.9|780264.2|38
1645445160000|2022-02-21 12:06:00|782363|780363|782264.2|780264.2|782412.8|780412.8|782264.2|780264.2|40
1645445170000|2022-02-21 12:06:10|782474.1|780474.1|783091.9|781091.9|783097.9|781097.9|782474.1|780474.1|40
1645445180000|2022-02-21 12:06:20|783090.1|781090.1|783735.6|781735.6|783735.6|782052.7|782845.6|780845.6|40
1645445190000|2022-02-21 12:06:30|783217.9|782217.9|783708.4|781708.4|783856.7|782320.8|783217.9|781676|40
1645445200000|2022-02-21 12:06:40|783719.3|781719.3|783915.3|781915.3|784109.3|782578.9|783376.7|781710.4|40
1645445210000|2022-02-21 12:06:50|783891.8|781891.8|783913.9|781913.9|784057.6|782515.7|783333.8|781865.5|40
1645445220000|2022-02-21 12:07:00|783904.7|781904.7|784665|782665|784665|782672|783634.1|781890.2|40
1645445230000|2022-02-21 12:07:10|784653.8|782653.8|784806.7|782806.7|784831.2|782831.2|784565.5|782565.5|40
1645445240000|2022-02-21 12:07:20|784756.7|782756.7|785135.5|783135.5|785147.1|783496.9|784374.5|782746.3|40
1645445250000|2022-02-21 12:07:30|785198.8|783198.8|785411.4|783411.4|785411.4|783411.4|785181|783181|40
1645445260000|2022-02-21 12:07:40|784927.2|783927.2|785805.8|783805.8|785805.8|783927.2|784927.2|783281|39
1645445270000|2022-02-21 12:07:50|785806.6|783806.6|785641.5|783641.5|785810.5|783810.5|785611.5|783611.5|39
1645445280000|2022-02-21 12:08:00|785629.7|783629.7|785666.1|783666.1|785723.7|783723.7|785587.9|783587.9|39
1645445290000|2022-02-21 12:08:10|785668.6|783668.6|785074.6|783074.6|785668.6|783668.6|784967|782967|39
1645445300000|2022-02-21 12:08:20|785067.5|783067.5|784906.7|782906.7|785079.5|783079.5|784699|782699|40
1645445310000|2022-02-21 12:08:30|784930|782930|784689.3|782689.3|785175.8|783175.8|784608.8|782608.8|40
1645445320000|2022-02-21 12:08:40|784675.2|782675.2|784326|782326|784685.8|782685.8|784144.2|782144.2|38
1645445330000|2022-02-21 12:08:50|784355.8|782355.8|784631.7|782631.7|784656.5|782656.5|784222.8|782222.8|40
1645445340000|2022-02-21 12:09:00|784584.2|782584.2|784625.9|782625.9|784681.8|782681.8|784503.6|782503.6|36
1645445350000|2022-02-21 12:09:10|784649.9|782649.9|784577.8|782577.8|784649.9|782649.9|784544.6|782544.6|32
1645445360000|2022-02-21 12:09:20|784558.3|782558.3|784637.7|782637.7|784637.7|782637.7|784496.2|782496.2|39
1645445370000|2022-02-21 12:09:30|784651.6|782651.6|784427.6|782427.6|784651.6|782950|783949.8|782395.3|38
1645445380000|2022-02-21 12:09:40|784419.6|782419.6|784882.6|782882.6|784923.2|782923.2|784411.8|782411.8|38
1645445390000|2022-02-21 12:09:50|784881.4|782881.4|785109.4|783109.4|785109.4|783109.4|784469.2|782469.2|39
1645445400000|2022-02-21 12:10:00|785257.4|783257.4|785306.8|783306.8|785589.6|783589.6|785211.4|783211.4|40
1645445410000|2022-02-21 12:10:10|785358|783358|784600.6|782600.6|785358|783358|784600.1|782600.1|40
1645445420000|2022-02-21 12:10:20|784580.8|782580.8|784398|782398|784685.5|782685.5|784387.5|782387.5|39
1645445430000|2022-02-21 12:10:30|784394.1|782394.1|784294.6|782294.6|784401.6|782401.6|784178.3|782178.3|35
1645445440000|2022-02-21 12:10:40|784293|782293|784219.5|782219.5|784329.3|782329.3|784171.5|782171.5|38
1645445450000|2022-02-21 12:10:50|784154|782154|784051.5|782051.5|784191.7|782191.7|783628.9|781628.9|40
1645445460000|2022-02-21 12:11:00|784064.9|782064.9|784252.3|782252.3|784293.4|782293.4|784064.9|782064.9|40
1645445470000|2022-02-21 12:11:10|784249.2|782249.2|784308.2|782308.2|784330|782793.1|783793.1|782211.1|35
1645445480000|2022-02-21 12:11:20|784304|782304|784170.5|782170.5|784304.5|782304.5|784062.7|782062.7|38
1645445490000|2022-02-21 12:11:30|784097.4|782097.4|784877.1|782877.1|784956.8|782956.8|783877.6|781877.6|38
1645445500000|2022-02-21 12:11:40|784915.3|782915.3|784966.2|782966.2|785169|783169|784874|782874|39
1645445510000|2022-02-21 12:11:50|784966.6|782966.6|785330|783330|785357.2|783357.2|784293.6|782661.6|38
1645445520000|2022-02-21 12:12:00|785325.4|783325.4|785464.5|783464.5|785699.2|783699.2|785133.6|783133.6|40
1645445530000|2022-02-21 12:12:10|785496.1|783496.1|785743.1|783743.1|785830.6|783830.6|785429.9|783429.9|40
1645445540000|2022-02-21 12:12:20|785752.4|783752.4|785843.8|783843.8|785899.8|783899.8|785728.5|783728.5|40
1645445550000|2022-02-21 12:12:30|785843.9|783843.9|785660.3|783660.3|785843.9|784129.2|785121.7|783557.7|40
1645445560000|2022-02-21 12:12:40|785655.2|783655.2|785384.1|783384.1|785655.2|784115.2|785035.7|783372.8|38
1645445570000|2022-02-21 12:12:50|785395.5|783395.5|785189.2|783189.2|785428.9|783428.9|785090.4|783090.4|40
1645445580000|2022-02-21 12:13:00|785123.8|783123.8|785648.6|783648.6|785669|783669|784821.9|782821.9|40
1645445590000|2022-02-21 12:13:10|785657|783657|785696.8|783696.8|785697.3|783930.6|784930.6|783379.1|38
1645445600000|2022-02-21 12:13:20|785701.3|783701.3|785685.9|783685.9|785711.3|783711.3|785559.8|783559.8|39
1645445610000|2022-02-21 12:13:30|785682.9|783682.9|785521.9|783521.9|785684.7|783684.7|785398|783398|36
1645445620000|2022-02-21 12:13:40|785500.5|783500.5|785045.7|783045.7|785545.8|783545.8|784902.1|782902.1|40
1645445630000|2022-02-21 12:13:50|785044.9|783044.9|785123.7|783123.7|785238.7|783238.7|785034.9|783034.9|40
1645445640000|2022-02-21 12:14:00|785127.5|783127.5|785167.9|783167.9|785281|783281|785019.2|783019.2|34
1645445650000|2022-02-21 12:14:10|784658.1|783658.1|785032.3|783032.3|785188.2|783667.5|784518.6|783032.3|32
1645445660000|2022-02-21 12:14:20|784527.9|783527.9|785027.3|783027.3|785114.2|783598.2|784527.9|783008.3|37
1645445670000|2022-02-21 12:14:30|785025.5|783025.5|784880.3|782880.3|785043.9|783043.9|784539.3|782539.3|37
1645445680000|2022-02-21 12:14:40|784890.8|782890.8|784840.2|782840.2|785053.9|783053.9|784833|782833|39
1645445690000|2022-02-21 12:14:50|784834.1|782834.1|784864.6|782864.6|784998.5|782998.5|784829.9|782829.9|35
1645445700000|2022-02-21 12:15:00|784866.9|782866.9|784875.5|782875.5|785020.1|783020.1|784840.9|782840.9|35
1645445710000|2022-02-21 12:15:10|784878.8|782878.8|784902.2|782902.2|785081.6|783567.1|784567.1|782868.3|39
1645445720000|2022-02-21 12:15:20|784908.7|782908.7|784993.4|782993.4|785077.6|783077.6|784864.6|782864.6|38
1645445730000|2022-02-21 12:15:30|785000.7|783000.7|785150.5|783150.5|785160.1|783160.1|784888.8|782888.8|40
1645445740000|2022-02-21 12:15:40|785151.8|783151.8|784896.4|782896.4|785175|783175|784896.4|782896.4|37
1645445750000|2022-02-21 12:15:50|784866.4|782866.4|785081.6|783081.6|785094.7|783094.7|784840.7|782840.7|39
1645445760000|2022-02-21 12:16:00|785075.9|783075.9|784943.2|782943.2|785075.9|783075.9|784901.7|782901.7|38
1645445770000|2022-02-21 12:16:10|784934.5|782934.5|785080.8|783080.8|785080.8|783080.8|784916.3|782916.3|37
1645445780000|2022-02-21 12:16:20|785079.4|783079.4|785090.8|783090.8|785196.7|783196.7|785056.5|783056.5|37
1645445790000|2022-02-21 12:16:30|785087.1|783087.1|785107.5|783107.5|785192.4|783581.8|784581.8|783082.6|37
1645445800000|2022-02-21 12:16:40|785096.7|783096.7|785272.9|783272.9|785301.7|783662.2|784644.9|783067.7|39
1645445810000|2022-02-21 12:16:50|785264.7|783264.7|785111.2|783111.2|785264.7|783264.7|785056.2|783056.2|38
1645445820000|2022-02-21 12:17:00|785102.1|783102.1|785189.9|783189.9|785325.4|783602.7|784602.7|783102.1|35
1645445830000|2022-02-21 12:17:10|785195.1|783195.1|785271.9|783271.9|785377.1|783377.1|785160.8|783160.8|37
1645445840000|2022-02-21 12:17:20|785264|783264|785294|783294|785391.4|783391.4|785190.3|783190.3|38
1645445850000|2022-02-21 12:17:30|785276.5|783276.5|785156.7|783156.7|785329.4|783329.4|785156.7|783156.7|38
1645445860000|2022-02-21 12:17:40|785193.8|783193.8|785189.2|783189.2|785207.4|783207.4|785170.1|783170.1|37
1645445870000|2022-02-21 12:17:50|785177.3|783177.3|785266.6|783266.6|785283.9|783283.9|785160.6|783160.6|33
1645445880000|2022-02-21 12:18:00|785200|783200|785529.4|783529.4|785569.7|783569.7|785171.3|783171.3|39
1645445890000|2022-02-21 12:18:10|785524.1|783524.1|785493.2|783493.2|785525|784048.6|784984.1|783471.8|34
1645445900000|2022-02-21 12:18:20|785485.9|783485.9|785612.3|783612.3|785614.3|784110.6|785084.1|783485.9|34
1645445910000|2022-02-21 12:18:30|785611.3|783611.3|785207.6|784207.6|785622.9|784207.6|785093|783564.5|37
1645445920000|2022-02-21 12:18:40|785208|784208|785585.4|783585.4|785608.8|784208|784960.6|783372.1|40
1645445930000|2022-02-21 12:18:50|785575.8|783575.8|785550.1|783550.1|785686.9|783686.9|785537.9|783537.9|39
1645445940000|2022-02-21 12:19:00|785555.3|783555.3|785385.5|783385.5|785582.8|783582.8|785385.5|783385.5|37
1645445950000|2022-02-21 12:19:10|785594.8|783594.8|785667.3|783667.3|785683.8|784156.2|785149.7|783594.8|38
1645445960000|2022-02-21 12:19:20|785665.7|783665.7|785428.1|783428.1|785751.5|784173.2|785150.2|783428.1|39
1645445970000|2022-02-21 12:19:30|785534.1|783534.1|785399.6|783399.6|785849.9|784271.2|785271.2|783399.6|37
1645445980000|2022-02-21 12:19:40|785563.9|783563.9|785756.8|783756.8|785777.6|783777.6|785563.9|783563.9|39
1645445990000|2022-02-21 12:19:50|785752.7|783752.7|786006.3|784006.3|786010.1|784010.1|785671.6|783671.6|38
1645446000000|2022-02-21 12:20:00|786006.9|784006.9|786402|784402|786474.3|784959.3|785506.1|783987.3|38
1645446010000|2022-02-21 12:20:10|786404.6|784404.6|786419.8|784419.8|786419.8|784945.5|785916.4|784137.6|37
1645446020000|2022-02-21 12:20:20|786453.8|784453.8|786050.1|785050.1|786520.3|785050.1|785995.1|784327.6|40
1645446030000|2022-02-21 12:20:30|786617.1|784617.1|786554.1|784554.1|786770.4|785153.3|786153.3|784461.5|40
1645446040000|2022-02-21 12:20:40|786677.5|784677.5|786695.7|784695.7|786795.9|784795.9|786528.7|784528.7|40
1645446050000|2022-02-21 12:20:50|786665.5|784665.5|786545.3|784545.3|786718.7|785140.8|786140.8|784523.4|37
1645446060000|2022-02-21 12:21:00|786568.9|784568.9|786245.3|784245.3|786618.7|784805.2|785805.2|784061|40
1645446070000|2022-02-21 12:21:10|786263.2|784263.2|786328.1|784328.1|786328.1|784574.5|785557.1|784015.2|40
1645446080000|2022-02-21 12:21:20|786254|784254|786114.7|784114.7|786296.6|784296.6|786096.4|784096.4|39
1645446090000|2022-02-21 12:21:30|786118.1|784118.1|786452.1|784452.1|786469.9|784863.5|785863.5|784106.1|40
1645446100000|2022-02-21 12:21:40|786454.8|784454.8|786580.8|784580.8|786700.8|785108.2|786108.2|784415.2|39
1645446110000|2022-02-21 12:21:50|786612.5|784612.5|786694.3|784694.3|786710|784710|786463|784463|37
1645446120000|2022-02-21 12:22:00|786597.5|784597.5|786244.2|784244.2|786708.9|784708.9|786138.4|784138.4|37
1645446130000|2022-02-21 12:22:10|786244.6|784244.6|786141.4|784141.4|786363.8|784363.8|786135.2|784135.2|39
1645446140000|2022-02-21 12:22:20|786161.2|784161.2|785897.6|783897.6|786190.1|784190.1|785890.6|783890.6|38
1645446150000|2022-02-21 12:22:30|785891.3|783891.3|785920.9|783920.9|785958.9|784443.7|785433.4|783845|38
1645446160000|2022-02-21 12:22:40|785914.1|783914.1|785796.6|783796.6|786008.8|784454.6|785435.3|783796.6|37
1645446170000|2022-02-21 12:22:50|785749|783749|785161|783161|785797.9|783797.9|785078.3|783078.3|40
1645446180000|2022-02-21 12:23:00|785163.8|783163.8|785130|783130|785200.2|783200.2|785022.3|783022.3|39
1645446190000|2022-02-21 12:23:10|785120.3|783120.3|785012.5|783012.5|785151.6|783151.6|784992.3|782992.3|39
1645446200000|2022-02-21 12:23:20|785037.7|783037.7|785217.9|783217.9|785319.9|783319.9|784970.4|782970.4|40
1645446210000|2022-02-21 12:23:30|785239.6|783239.6|785064.5|783064.5|785252.4|783252.4|785025|783025|38
1645446220000|2022-02-21 12:23:40|785059.7|783059.7|785125.1|783125.1|785170|783583.3|784583.3|782930.1|37
1645446230000|2022-02-21 12:23:50|785129.9|783129.9|785064.2|783064.2|785181.7|783181.7|785051.4|783051.4|39
1645446240000|2022-02-21 12:24:00|785044.6|783044.6|784579.8|782579.8|785052.9|783513.2|784242.2|782567.8|37
1645446250000|2022-02-21 12:24:10|784557|782557|784191|782191|784562.9|782978.9|783978.9|782191|39
1645446260000|2022-02-21 12:24:20|784155|782155|783974.5|781974.5|784155|782155|783800.4|781800.4|39
1645446270000|2022-02-21 12:24:30|783990.5|781990.5|783008.3|781008.3|784104.2|782104.2|782911|780911|40
1645446280000|2022-02-21 12:24:40|782979.8|780979.8|783082.7|781082.7|783108.5|781108.5|782543.7|780543.7|40
1645446290000|2022-02-21 12:24:50|782958.3|780958.3|783043.1|781043.1|783254.5|781254.5|782834.7|780834.7|40
1645446300000|2022-02-21 12:25:00|782980|780980|782801.5|780801.5|782980|780980|782562.3|780562.3|40
1645446310000|2022-02-21 12:25:10|782743.9|780743.9|782810.9|780810.9|783174.2|781174.2|782720.1|780720.1|40
1645446320000|2022-02-21 12:25:20|782820.9|780820.9|782822.5|780822.5|782846.5|781295.8|782295.8|780637.9|38
1645446330000|2022-02-21 12:25:30|782830.8|780830.8|782851.6|780851.6|782935.3|781310.3|782310.3|780692.5|40
1645446340000|2022-02-21 12:25:40|782831.6|780831.6|783349.2|781349.2|783349.2|781349.2|782784.1|780784.1|38
1645446350000|2022-02-21 12:25:50|783192.8|781192.8|783405.6|781405.6|783449.4|781449.4|783151.2|781151.2|39
1645446360000|2022-02-21 12:26:00|783397.8|781397.8|782825.7|780825.7|783397.8|781397.8|782734.4|780734.4|38
1645446370000|2022-02-21 12:26:10|782830|780830|782713.5|780713.5|782853.7|780853.7|782713.5|780713.5|37
1645446380000|2022-02-21 12:26:20|782730.2|780730.2|783013.1|781013.1|783013.1|781514.7|782469.9|780689.5|31
1645446390000|2022-02-21 12:26:30|783012.7|781012.7|782681.6|780681.6|783012.7|781012.7|782519.9|780519.9|37
1645446400000|2022-02-21 12:26:40|782719.5|780719.5|782841.6|780841.6|782863|780863|782717.6|780717.6|38
1645446410000|2022-02-21 12:26:50|782855.8|780855.8|782719.1|780719.1|782858.1|780858.1|782659.1|780659.1|39
1645446420000|2022-02-21 12:27:00|782693.5|780693.5|782816.9|780816.9|782857.3|781311.8|782157.4|780646.4|40
1645446430000|2022-02-21 12:27:10|782798.3|780798.3|782564.6|780564.6|782810.5|781098|782094|780564.6|39
1645446440000|2022-02-21 12:27:20|782577.5|780577.5|782651.4|780651.4|782707.2|781220.5|782143.2|780577.5|37
1645446450000|2022-02-21 12:27:30|782659.1|780659.1|782924|780924|782948|781440|782394|780659.1|40
1645446460000|2022-02-21 12:27:40|782923.8|780923.8|783077.2|781077.2|783130.7|781631.8|782414.6|780911.4|35
1645446470000|2022-02-21 12:27:50|783081.2|781081.2|783238.4|781238.4|783238.4|781773.9|782638|781081.2|39
1645446480000|2022-02-21 12:28:00|782713.2|781713.2|783017.3|781017.3|783261.5|781757.5|782710|781017.3|40
1645446490000|2022-02-21 12:28:10|783012.7|781012.7|782990.5|780990.5|783067.4|781429.9|782424.3|780912.6|38
1645446500000|2022-02-21 12:28:20|782991.1|780991.1|783227.6|781227.6|783227.6|781622.9|782493.1|780985.9|37
1645446510000|2022-02-21 12:28:30|783219.4|781219.4|783197.3|781197.3|783356.7|781843.1|782790.4|781197.3|38
1645446520000|2022-02-21 12:28:40|783192.3|781192.3|783164.9|781164.9|783210.6|781210.6|783159.7|781159.7|30
1645446530000|2022-02-21 12:28:50|783161.4|781161.4|782678.7|780678.7|783176.2|781686.1|782557.9|780607.2|37
1645446540000|2022-02-21 12:29:00|782691|780691|782653.1|780653.1|782769.4|780769.4|782653.1|780653.1|35
1645446550000|2022-02-21 12:29:10|782652.9|780652.9|782599.1|780599.1|782669.8|781175.3|782157.4|780573.6|40
1645446560000|2022-02-21 12:29:20|782576|780576|782026|781026|782649.2|781051|782008|780524.3|40
1645446570000|2022-02-21 12:29:30|782559.1|780559.1|782562.1|780562.1|782627|781070.6|782061.3|780550.3|40
1645446580000|2022-02-21 12:29:40|782571.6|780571.6|782693.1|780693.1|782701.3|781122.1|782122.1|780557|35
1645446590000|2022-02-21 12:29:50|782692.1|780692.1|782186.7|781186.7|782854.8|781356.3|782186.7|780679.9|37
1645446600000|2022-02-21 12:30:00|782677.7|780677.7|782967.1|780967.1|782974.3|781364.4|782199.2|780664.3|38
1645446610000|2022-02-21 12:30:10|782971.9|780971.9|783393.3|781393.3|783441|781441|782966.2|780966.2|36
1645446620000|2022-02-21 12:30:20|783340.3|781340.3|783559.5|781559.5|783571.3|781571.3|783340.3|781340.3|40
1645446630000|2022-02-21 12:30:30|783564.9|781564.9|783533.7|781533.7|783793.6|781793.6|783533.7|781533.7|39
1645446640000|2022-02-21 12:30:40|783548.5|781548.5|783461|781461|783580.6|782036.9|782882.5|781379.8|39
1645446650000|2022-02-21 12:30:50|783412.4|781412.4|784083.8|782083.8|784154.9|782154.9|783412.4|781412.4|40
1645446660000|2022-02-21 12:31:00|784100|782100|784333|782333|784333|782333|783877.7|781877.7|38
1645446670000|2022-02-21 12:31:10|784344|782344|784903|782903|784929.5|782929.5|784344|782344|38
1645446680000|2022-02-21 12:31:20|784889.4|782889.4|784489.6|782489.6|784927.9|782927.9|784456.2|782456.2|40
1645446690000|2022-02-21 12:31:30|784478|782478|784414.9|782414.9|784585.3|782585.3|784126.8|782126.8|40
1645446700000|2022-02-21 12:31:40|784461.5|782461.5|784325.4|782325.4|784461.5|782461.5|784127.6|782127.6|40
1645446710000|2022-02-21 12:31:50|784302.2|782302.2|784226.1|782226.1|784352.1|782352.1|784168.7|782168.7|39
1645446720000|2022-02-21 12:32:00|784172.4|782172.4|783953.4|781953.4|784243.9|782243.9|783953.4|781953.4|37
1645446730000|2022-02-21 12:32:10|783927.4|781927.4|783936.9|781936.9|784025.4|782025.4|783898.7|781898.7|40
1645446740000|2022-02-21 12:32:20|783971|781971|783597.3|781597.3|784089|782089|783597.3|781597.3|38
1645446750000|2022-02-21 12:32:30|783558.1|781558.1|783745.5|781745.5|783745.5|781745.5|783474.2|781474.2|37
1645446760000|2022-02-21 12:32:40|783647.7|781647.7|783565.4|781565.4|783647.7|781647.7|783351.5|781351.5|37
1645446770000|2022-02-21 12:32:50|783576.5|781576.5|783326.1|781326.1|783585.2|781585.2|783262.4|781262.4|39
1645446780000|2022-02-21 12:33:00|783275.1|781275.1|783148|781148|783313.5|781313.5|783031.9|781031.9|39
1645446790000|2022-02-21 12:33:10|783123.6|781123.6|783087|781087|783154.6|781154.6|783067.1|781067.1|39
1645446800000|2022-02-21 12:33:20|783076.9|781076.9|783129.6|781129.6|783196.4|781196.4|783031.5|781031.5|37
1645446810000|2022-02-21 12:33:30|783149.3|781149.3|783018|781018|783170.9|781170.9|783018|781018|36
1645446820000|2022-02-21 12:33:40|783015.1|781015.1|783854.1|781854.1|783912.4|781912.4|782937.8|780937.8|38
1645446830000|2022-02-21 12:33:50|783659|781659|784290.7|782290.7|784290.7|782290.7|783516.9|781516.9|40
1645446840000|2022-02-21 12:34:00|784304.9|782304.9|784292|782292|784539|782539|784155.9|782155.9|39
1645446850000|2022-02-21 12:34:10|784234.5|782234.5|784083.2|782083.2|784234.5|782234.5|783664.7|781664.7|40
1645446860000|2022-02-21 12:34:20|783996.5|781996.5|783818.4|781818.4|784223.8|782223.8|783681.1|781681.1|40
1645446870000|2022-02-21 12:34:30|783813|781813|783711.5|781711.5|783890.3|781890.3|783697.8|781697.8|38
1645446880000|2022-02-21 12:34:40|783806.8|781806.8|783425.3|781425.3|783930.6|781930.6|783275.1|781275.1|39
1645446890000|2022-02-21 12:34:50|783333.6|781333.6|783091.4|781091.4|783343.9|781343.9|782996.4|780996.4|39
1645446900000|2022-02-21 12:35:00|783235.9|781235.9|782707.9|780707.9|783235.9|781235.9|782707.9|780707.9|39
1645446910000|2022-02-21 12:35:10|782756.4|780756.4|782582.9|780582.9|782776.5|780776.5|782549.6|780549.6|38
1645446920000|2022-02-21 12:35:20|782568.7|780568.7|782616.8|780616.8|782666.7|780984.4|781984.4|780453.4|38
1645446930000|2022-02-21 12:35:30|782602.4|780602.4|782758.7|780758.7|782832|780832|782602.4|780602.4|39
1645446940000|2022-02-21 12:35:40|782739.1|780739.1|782749.8|780749.8|782778.2|780778.2|782655.2|780655.2|39
1645446950000|2022-02-21 12:35:50|782756.6|780756.6|782777.4|780777.4|782901.7|780901.7|782756.6|780756.6|34
1645446960000|2022-02-21 12:36:00|782713.9|780713.9|782042.1|781042.1|782764.3|781154.8|782037|780368.1|39
1645446970000|2022-02-21 12:36:10|782548.3|780548.3|782738.4|780738.4|782752.5|781161|782156.1|780524.4|40
1645446980000|2022-02-21 12:36:20|782769.7|780769.7|782894.2|780894.2|782913.6|780913.6|782769.7|780769.7|36
1645446990000|2022-02-21 12:36:30|782890.9|780890.9|782629.5|780629.5|782907.3|781411.1|782248.8|780605.4|36
1645447000000|2022-02-21 12:36:40|782625.5|780625.5|782627.9|780627.9|782789.7|781292.8|782116.5|780624.3|37
1645447010000|2022-02-21 12:36:50|782630.3|780630.3|782569.8|780569.8|782799.3|781242.8|782069.9|780565.8|33
1645447020000|2022-02-21 12:37:00|782574.1|780574.1|782660.3|780660.3|782668.1|781183.6|782179.5|780574.1|35
1645447030000|2022-02-21 12:37:10|782656.5|780656.5|782652.2|780652.2|782696.2|781166.3|782135.7|780628.5|32
1645447040000|2022-02-21 12:37:20|782657|780657|782767.4|780767.4|782767.4|781035.1|782023.7|780535.2|39
1645447050000|2022-02-21 12:37:30|782780.4|780780.4|782829.5|780829.5|782924|780924|782746.5|780746.5|38
1645447060000|2022-02-21 12:37:40|782826.1|780826.1|782872.5|780872.5|782908.5|781417.9|782416|780750.6|38
1645447070000|2022-02-21 12:37:50|782863|780863|782804.4|780804.4|782974.1|781433.2|782360.8|780757.7|38
1645447080000|2022-02-21 12:38:00|782808.1|780808.1|782133.5|781133.5|782886.8|781380.6|782133.5|780658.7|39
1645447090000|2022-02-21 12:38:10|782117.1|781117.1|782551.4|780551.4|782605.5|781117.1|782117.1|780547|31
1645447100000|2022-02-21 12:38:20|782054.9|781054.9|782669.6|780669.6|782714.2|781181.1|782033.2|780547.6|37
1645447110000|2022-02-21 12:38:30|782672|780672|782656.8|780656.8|782672.5|780672.5|782637.7|780637.7|33
1645447120000|2022-02-21 12:38:40|782659|780659|782581.1|780581.1|782714.5|780714.5|782544.1|780544.1|31
1645447130000|2022-02-21 12:38:50|782558.4|780558.4|782605.2|780605.2|782613|780613|782503.9|780503.9|38
1645447140000|2022-02-21 12:39:00|782594|780594|782594.2|780594.2|782599.8|780599.8|782509.1|780509.1|36
1645447150000|2022-02-21 12:39:10|782577.3|780577.3|782546.1|780546.1|782609.3|780609.3|782546.1|780546.1|33
1645447160000|2022-02-21 12:39:20|782511.1|780511.1|782476.7|780476.7|782590.8|780590.8|782476.7|780476.7|31
1645447170000|2022-02-21 12:39:30|782532.7|780532.7|782635.2|780635.2|782635.2|780635.2|782462.8|780462.8|39
1645447180000|2022-02-21 12:39:40|782637.9|780637.9|782564.7|780564.7|782637.9|780637.9|782530|780530|34
1645447190000|2022-02-21 12:39:50|782136.7|781136.7|782231.4|781231.4|782724.7|781231.4|782136.7|780640.3|39
1645447200000|2022-02-21 12:40:00|782705.3|780705.3|782610.2|780610.2|782718.9|781199.3|782084.8|780578|40
1645447210000|2022-02-21 12:40:10|782607.9|780607.9|782591.6|780591.6|782607.9|780607.9|782562.9|780562.9|29
1645447220000|2022-02-21 12:40:20|782589.7|780589.7|782375.5|781375.5|782951.1|781433.6|782149.9|780582.4|34
1645447230000|2022-02-21 12:40:30|782353.1|781353.1|782736.3|780736.3|782869.7|781371.6|782224.9|780732|39
1645447240000|2022-02-21 12:40:40|782746.8|780746.8|782739.6|780739.6|782747.3|780747.3|782702.5|780702.5|33
1645447250000|2022-02-21 12:40:50|782740.7|780740.7|782796.8|780796.8|782850.5|781322|782271.8|780740.7|34
1645447260000|2022-02-21 12:41:00|782785.6|780785.6|782615.5|780615.5|782798.5|781279.5|782063.4|780555.4|35
1645447270000|2022-02-21 12:41:10|782605.3|780605.3|782787.5|780787.5|782839.8|781292.5|782089.9|780592.4|39
1645447280000|2022-02-21 12:41:20|782794.1|780794.1|782363.2|781363.2|782907.6|781444.5|782326.7|780765.2|38
1645447290000|2022-02-21 12:41:30|782828.7|780828.7|782807.1|780807.1|782861.5|781301|782291.7|780784.6|35
1645447300000|2022-02-21 12:41:40|782805.7|780805.7|782349.1|781349.1|782829.9|781349.1|782349.1|780709.7|29
1645447310000|2022-02-21 12:41:50|782861.9|780861.9|782314.2|781314.2|782897.3|781357|782276.8|780813.9|38
1645447320000|2022-02-21 12:42:00|782814.3|780814.3|782791.2|780791.2|782830.4|781348.8|782312.5|780773|38
1645447330000|2022-02-21 12:42:10|782801.2|780801.2|782642|780642|782805.6|781240.3|782240.3|780626.3|35
1645447340000|2022-02-21 12:42:20|782643.4|780643.4|782555.1|780555.1|782778.5|781269.4|782027|780526.9|36
1645447350000|2022-02-21 12:42:30|782561.1|780561.1|782576|780576|782632.8|781087.8|782023.7|780544.7|34
1645447360000|2022-02-21 12:42:40|782584.6|780584.6|782895.7|780895.7|782895.7|780895.7|782584.6|780584.6|40
1645447370000|2022-02-21 12:42:50|782894.1|780894.1|782497.9|781497.9|783019.6|781526.4|782456.1|780829.9|39
1645447380000|2022-02-21 12:43:00|783038|781038|783342.6|781342.6|783569|782082|782912.3|781014.2|40
1645447390000|2022-02-21 12:43:10|783339.1|781339.1|783450.6|781450.6|783477.5|781477.5|783311.6|781311.6|39
1645447400000|2022-02-21 12:43:20|783453.2|781453.2|783031.6|781031.6|783496|781940|782940|781031.6|40
1645447410000|2022-02-21 12:43:30|783025.4|781025.4|783067|781067|783231.8|781231.8|783022.5|781022.5|40
1645447420000|2022-02-21 12:43:40|783267.4|781267.4|783109.5|781109.5|783296.4|781296.4|783109.5|781109.5|36
1645447430000|2022-02-21 12:43:50|783088.1|781088.1|783389.7|781389.7|783429.7|781429.7|783018.9|781018.9|39
1645447440000|2022-02-21 12:44:00|783350.2|781350.2|784721.2|782721.2|784721.2|783226.4|783350.2|781350.2|40
1645447450000|2022-02-21 12:44:10|784655.3|782655.3|785754.2|783754.2|786227.5|784227.5|784187.6|782647.8|40
1645447460000|2022-02-21 12:44:20|785846.1|783846.1|785956.9|783956.9|786312|784435.8|785316.9|783316.9|40
1645447470000|2022-02-21 12:44:30|786055.2|784055.2|785870.3|783870.3|786223.7|784223.7|785661.7|783661.7|40
1645447480000|2022-02-21 12:44:40|785853.7|783853.7|785288.2|783288.2|785872.6|783872.6|785231.5|783231.5|38
1645447490000|2022-02-21 12:44:50|785395|783395|785207.3|783207.3|785513.9|783513.9|785030.8|783030.8|40
1645447500000|2022-02-21 12:45:00|785162.1|783162.1|784978.7|782978.7|785334|783334|784878.5|782878.5|40
1645447510000|2022-02-21 12:45:10|784947.8|782947.8|785920.2|783920.2|785920.2|783920.2|784947.8|782947.8|40
1645447520000|2022-02-21 12:45:20|785923.1|783923.1|785942.8|783942.8|786312.8|784542.4|785542.4|783771.9|40
1645447530000|2022-02-21 12:45:30|785839.7|783839.7|786645.9|784645.9|786645.9|784645.9|785691|783691|40
1645447540000|2022-02-21 12:45:40|786630.7|784630.7|786396.6|784396.6|786630.7|784630.7|785501.9|783990.1|40
1645447550000|2022-02-21 12:45:50|786352.2|784352.2|786258.6|784258.6|786391|784661.9|785661.9|783911.4|40
1645447560000|2022-02-21 12:46:00|786278.7|784278.7|786597.6|784597.6|786929.5|784929.5|786249|784249|40
1645447570000|2022-02-21 12:46:10|786576.7|784576.7|786880.9|784880.9|786880.9|784880.9|786353.6|784353.6|40
1645447580000|2022-02-21 12:46:20|786893.7|784893.7|786722.2|784722.2|786893.7|784893.7|786546.2|784546.2|40
1645447590000|2022-02-21 12:46:30|786759.7|784759.7|787493|785493|787537.8|785537.8|786676.5|784676.5|40
1645447600000|2022-02-21 12:46:40|787588|785588|787436.2|785436.2|787860.3|785860.3|787431.8|785431.8|40
1645447610000|2022-02-21 12:46:50|787450.3|785450.3|787049.7|785049.7|787501.5|785501.5|786781.7|784781.7|40
1645447620000|2022-02-21 12:47:00|787046.7|785046.7|787686.2|785686.2|787728|785728|786838|784838|40
1645447630000|2022-02-21 12:47:10|787728.6|785728.6|787773.7|785773.7|788003.3|786003.3|787683.2|785683.2|40
1645447640000|2022-02-21 12:47:20|787778.4|785778.4|787566.9|785566.9|787871.7|785871.7|787299.1|785299.1|40
1645447650000|2022-02-21 12:47:30|787381.3|785381.3|788050.1|786050.1|788267.2|786267.2|787381.3|785381.3|40
1645447660000|2022-02-21 12:47:40|787934.5|785934.5|787880.1|785880.1|788053|786053|787734.6|785734.6|40
1645447670000|2022-02-21 12:47:50|787911|785911|787816.9|785816.9|787992.6|785992.6|787816.9|785816.9|40
1645447680000|2022-02-21 12:48:00|787836.3|785836.3|787950.1|785950.1|788152.4|786152.4|787769.1|785769.1|40
1645447690000|2022-02-21 12:48:10|787866.9|785866.9|787642.1|785642.1|787866.9|786269|787260.6|785585.5|40
1645447700000|2022-02-21 12:48:20|787619.5|785619.5|787769|785769|787880.7|785880.7|787264.4|785264.4|40
1645447710000|2022-02-21 12:48:30|787795.6|785795.6|787840|785840|787840|785840|787183.7|785183.7|40
1645447720000|2022-02-21 12:48:40|787711.3|785711.3|787615.6|785615.6|787907.3|785907.3|787493.3|785493.3|40
1645447730000|2022-02-21 12:48:50|787608.4|785608.4|788129.8|786129.8|788138.6|786138.6|787285.3|785285.3|39
1645447740000|2022-02-21 12:49:00|788142.6|786142.6|787844|785844|788142.6|786142.6|787748.6|785748.6|39
1645447750000|2022-02-21 12:49:10|787781.5|785781.5|788142.9|786142.9|788164.1|786164.1|787698.8|785698.8|40
1645447760000|2022-02-21 12:49:20|787974.2|785974.2|787867.2|785867.2|788186.6|786186.6|787854|785854|40
1645447770000|2022-02-21 12:49:30|787899.1|785899.1|788007.5|786007.5|788068.8|786068.8|787871.7|785871.7|40
1645447780000|2022-02-21 12:49:40|788028.1|786028.1|787929.7|785929.7|788106.2|786106.2|787929.7|785929.7|38
1645447790000|2022-02-21 12:49:50|787973.1|785973.1|787838.1|785838.1|788132.9|786132.9|787834.3|785834.3|40
1645447800000|2022-02-21 12:50:00|787790.1|785790.1|787839.5|785839.5|787839.5|785839.5|787338.8|785338.8|40
1645447810000|2022-02-21 12:50:10|787854.1|785854.1|788065|786065|788125.1|786125.1|787817.9|785817.9|39
1645447820000|2022-02-21 12:50:20|788042|786042|787963.5|785963.5|788078|786078|787932.5|785932.5|39
1645447830000|2022-02-21 12:50:30|787930.5|785930.5|787455.7|785455.7|788056.1|786056.1|787399.5|785399.5|40
1645447840000|2022-02-21 12:50:40|787419.3|785419.3|787914.6|785914.6|787914.6|785914.6|786839.6|784839.6|40
1645447850000|2022-02-21 12:50:50|787969.3|785969.3|787425.2|785425.2|787969.3|785969.3|787270.7|785270.7|40
1645447860000|2022-02-21 12:51:00|787409.8|785409.8|787228.6|785228.6|787409.8|785409.8|787127.1|785127.1|40
1645447870000|2022-02-21 12:51:10|787195.6|785195.6|787226.1|785226.1|787376.2|785376.2|787145|785145|40
1645447880000|2022-02-21 12:51:20|787252.8|785252.8|787113.7|785113.7|787252.8|785252.8|787038.4|785038.4|40
1645447890000|2022-02-21 12:51:30|787078.2|785078.2|787351.6|785351.6|787372.8|785372.8|786678.1|784678.1|40
1645447900000|2022-02-21 12:51:40|787372.1|785372.1|786927.4|784927.4|787409.8|785409.8|786836.4|784836.4|39
1645447910000|2022-02-21 12:51:50|786887.4|784887.4|787393.6|785393.6|787516.1|785516.1|786887.4|784887.4|40
1645447920000|2022-02-21 12:52:00|787358.3|785358.3|786938.5|784938.5|787358.3|785358.3|786917.6|784917.6|40
1645447930000|2022-02-21 12:52:10|787023.7|785023.7|786834.5|784834.5|787023.7|785023.7|786739.7|784739.7|39
1645447940000|2022-02-21 12:52:20|786825.8|784825.8|786658.9|784658.9|786878.8|784878.8|786541.3|784541.3|40
1645447950000|2022-02-21 12:52:30|786570.7|784570.7|786426|784426|786832.8|784832.8|786426|784426|39
1645447960000|2022-02-21 12:52:40|786626.5|784626.5|786857.4|784857.4|786857.4|785269.1|786269.1|784487.9|40
1645447970000|2022-02-21 12:52:50|786855|784855|786647.9|784647.9|786855|784855|786591.7|784591.7|39
1645447980000|2022-02-21 12:53:00|786644.2|784644.2|786447|784447|786746.6|784746.6|786421.5|784421.5|39
1645447990000|2022-02-21 12:53:10|786415.4|784415.4|786154.9|784154.9|786516.5|784484.7|786154.9|783693.8|40
1645448000000|2022-02-21 12:53:20|786191.7|784191.7|785881.6|783881.6|786653.5|784728.3|785701.4|783775.6|40
1645448010000|2022-02-21 12:53:30|785845.6|783845.6|786270.8|784270.8|786745.5|784745.5|785365.6|783505|40
1645448020000|2022-02-21 12:53:40|786164|784164|786414.9|784414.9|786529.6|784529.6|786164|784164|40
1645448030000|2022-02-21 12:53:50|786425.3|784425.3|786382.5|784382.5|786567.6|784567.6|786356.1|784356.1|40
1645448040000|2022-02-21 12:54:00|786414.1|784414.1|786618.1|784618.1|786809.8|784809.8|786361.7|784361.7|40
1645448050000|2022-02-21 12:54:10|786684.1|784684.1|786519.1|784519.1|786782.6|784782.6|786507.9|784507.9|38
1645448060000|2022-02-21 12:54:20|786522.5|784522.5|786497.6|784497.6|786576.1|784576.1|786455.6|784455.6|36
1645448070000|2022-02-21 12:54:30|786495.7|784495.7|786272.3|784272.3|786531.3|784931.1|785931.1|784272.3|38
1645448080000|2022-02-21 12:54:40|786275.8|784275.8|785808.9|783808.9|786324.6|784324.6|785769.1|783769.1|39
1645448090000|2022-02-21 12:54:50|785799.2|783799.2|785756.5|783756.5|785931.2|783931.2|785690.6|783690.6|40
1645448100000|2022-02-21 12:55:00|785768.6|783768.6|786349|784349|786349|784349|785764.2|783764.2|40
1645448110000|2022-02-21 12:55:10|786117.9|784117.9|786067.2|784067.2|786254.3|784254.3|786067.2|784067.2|40
1645448120000|2022-02-21 12:55:20|786030.2|784030.2|785870.7|783870.7|786219.6|784703.3|785703.3|783870.7|40
1645448130000|2022-02-21 12:55:30|786012.3|784012.3|786048.8|784048.8|786053.8|784053.8|785825.4|783825.4|40
1645448140000|2022-02-21 12:55:40|786057|784057|786275.6|784275.6|786525.3|784525.3|786033.5|784033.5|39
1645448150000|2022-02-21 12:55:50|786247.7|784247.7|786292.8|784292.8|786386.4|784386.4|786189.6|784189.6|40
1645448160000|2022-02-21 12:56:00|786300.7|784300.7|786415.5|784415.5|786434|784434|786265.7|784265.7|37
1645448170000|2022-02-21 12:56:10|786417.6|784417.6|786632.3|784632.3|786632.3|784632.3|786416.3|784416.3|38
1645448180000|2022-02-21 12:56:20|786622.2|784622.2|786575.7|784575.7|786623.7|784623.7|786442|784442|39
1645448190000|2022-02-21 12:56:30|786567.7|784567.7|786732.6|784732.6|786732.6|784732.6|786554.2|784554.2|37
1645448200000|2022-02-21 12:56:40|786734.9|784734.9|786693.2|784693.2|786766.3|784766.3|786685.7|784685.7|38
1645448210000|2022-02-21 12:56:50|786689.9|784689.9|786562.3|784562.3|786705.3|784705.3|786562.3|784562.3|38
1645448220000|2022-02-21 12:57:00|786572.2|784572.2|786377.4|784377.4|786596.4|784988|785944.4|784258|38
1645448230000|2022-02-21 12:57:10|786338.8|784338.8|786453.1|784453.1|786519.3|784519.3|786338.8|784338.8|39
1645448240000|2022-02-21 12:57:20|786460.5|784460.5|786470.6|784470.6|786743.3|785044.3|786044.3|784342.3|39
1645448250000|2022-02-21 12:57:30|786485.4|784485.4|786456.7|784456.7|786561|784561|786327.2|784327.2|39
1645448260000|2022-02-21 12:57:40|786448.1|784448.1|786437.8|784437.8|786507|784507|786404.9|784404.9|36
1645448270000|2022-02-21 12:57:50|786500.5|784500.5|785759.3|783759.3|786521.6|784521.6|785759.3|783759.3|40
1645448280000|2022-02-21 12:58:00|785770.6|783770.6|785354.7|783354.7|785847.1|783847.1|785340.1|783340.1|40
1645448290000|2022-02-21 12:58:10|785349.9|783349.9|785835.5|783835.5|785911.9|783911.9|785349.9|783349.9|40
1645448300000|2022-02-21 12:58:20|785836.6|783836.6|786462.1|784462.1|786584.7|784584.7|785836.6|783836.6|40
1645448310000|2022-02-21 12:58:30|786329.9|784329.9|786157.5|784157.5|786512|784512|785815.1|783815.1|40
1645448320000|2022-02-21 12:58:40|786188.1|784188.1|786355.6|784355.6|786542.7|784542.7|786188.1|784188.1|40
1645448330000|2022-02-21 12:58:50|786340|784340|786515|784515|786540.1|784540.1|786340|784340|39
1645448340000|2022-02-21 12:59:00|786483.4|784483.4|786553.7|784553.7|786569.6|784569.6|786478.7|784478.7|39
1645448350000|2022-02-21 12:59:10|786576.8|784576.8|786704.2|784704.2|786745.2|785334.8|786256.7|784520.8|38
1645448360000|2022-02-21 12:59:20|786670.9|784670.9|786734.1|784734.1|786795.9|784795.9|786670.9|784670.9|39
1645448370000|2022-02-21 12:59:30|786739.1|784739.1|787048.3|785048.3|787065.6|785364.7|786180.7|784579.6|38
1645448380000|2022-02-21 12:59:40|787062.5|785062.5|787404.7|785404.7|787419.5|785419.5|787020.5|785020.5|40
1645448390000|2022-02-21 12:59:50|787420.4|785420.4|787882.5|785882.5|788314.4|786314.4|787420.4|785420.4|39
1645448400000|2022-02-21 13:00:00|787917.5|785917.5|787674.6|785674.6|788187|786187|787157.5|785247.9|40
1645448410000|2022-02-21 13:00:10|787694.6|785694.6|787815.8|785815.8|787849.9|785849.9|787545.6|785545.6|40
1645448420000|2022-02-21 13:00:20|787839.4|785839.4|787776.8|785776.8|788010.7|786504|787504|785690.2|40
1645448430000|2022-02-21 13:00:30|787793.6|785793.6|787653.9|785653.9|787864.7|785864.7|787653.9|785653.9|40
1645448440000|2022-02-21 13:00:40|787669.1|785669.1|787467.4|785467.4|787710.9|785710.9|787322.8|785322.8|37
1645448450000|2022-02-21 13:00:50|787459.5|785459.5|787498.6|785498.6|787579.3|785579.3|787340.4|785340.4|36
1645448460000|2022-02-21 13:01:00|787517.8|785517.8|787322.9|785322.9|787557|785557|787322.9|785322.9|35
1645448470000|2022-02-21 13:01:10|787321.2|785321.2|786955.5|784955.5|787326.7|785326.7|786941.4|784941.4|39
1645448480000|2022-02-21 13:01:20|786951.6|784951.6|786962.1|784962.1|787111.8|785496.5|786496.5|784951.6|36
1645448490000|2022-02-21 13:01:30|786952.9|784952.9|787009.3|785009.3|787049.3|785556.3|786432.1|784889.9|34
1645448500000|2022-02-21 13:01:40|786986.6|784986.6|787581.6|785581.6|787581.6|785581.6|786870.2|784870.2|36
1645448510000|2022-02-21 13:01:50|787587.5|785587.5|787306.1|785306.1|787660.1|786334.1|787287.9|785306.1|39
1645448520000|2022-02-21 13:02:00|787310.5|785310.5|787240.4|785240.4|787310.5|785753|786753|785180|37
1645448530000|2022-02-21 13:02:10|787252.2|785252.2|787014|785014|787437.7|785585.6|786585.6|785001|38
1645448540000|2022-02-21 13:02:20|787081.7|785081.7|786914.9|784914.9|787230.5|785717.6|786717.6|784903.8|38
1645448550000|2022-02-21 13:02:30|786942.5|784942.5|786762.7|784762.7|786958.7|785275|786232.1|784669.3|36
1645448560000|2022-02-21 13:02:40|786777|784777|786565.9|784565.9|786781.5|785140|786140|784565.9|37
1645448570000|2022-02-21 13:02:50|786578.6|784578.6|786426.7|784426.7|786578.6|784578.6|786362.6|784362.6|33
1645448580000|2022-02-21 13:03:00|786444.3|784444.3|786622.1|784622.1|786641.5|785122.3|785991.4|784431|38
1645448590000|2022-02-21 13:03:10|786558.4|784558.4|786660.4|784660.4|786687.8|784687.8|786557.5|784557.5|34
1645448600000|2022-02-21 13:03:20|786646.2|784646.2|786411.4|784411.4|786647.6|784647.6|786410|784410|35
1645448610000|2022-02-21 13:03:30|786422.9|784422.9|786445.3|784445.3|786512|785002.5|785980.1|784374.9|35
1645448620000|2022-02-21 13:03:40|786480.1|784480.1|786365.6|784365.6|786480.1|784988|785855|784311.7|38
1645448630000|2022-02-21 13:03:50|786382.8|784382.8|786460.5|784460.5|786460.5|784460.5|786282.4|784282.4|28
1645448640000|2022-02-21 13:04:00|786582.7|784582.7|786903.5|784903.5|787023.5|785023.5|786468.2|784468.2|37
1645448650000|2022-02-21 13:04:10|786909|784909|786956.6|784956.6|787039.5|785531.3|786531.3|784669.7|38
1645448660000|2022-02-21 13:04:20|787026.8|785026.8|786604.3|784604.3|787026.8|785159.6|786159.6|784525.4|37
1645448670000|2022-02-21 13:04:30|786607.1|784607.1|786640.4|784640.4|786674.3|784674.3|786545.8|784545.8|30
1645448680000|2022-02-21 13:04:40|786632.3|784632.3|786913.2|784913.2|786915.9|784915.9|786544.4|784544.4|36
1645448690000|2022-02-21 13:04:50|786829.5|784829.5|786574.8|784574.8|786884.3|785331.2|786331.2|784574.8|30
1645448700000|2022-02-21 13:05:00|786081.6|785081.6|786733.3|784733.3|787226.2|785226.2|786070.9|784556.1|39
1645448710000|2022-02-21 13:05:10|786752.8|784752.8|786506.1|784506.1|787055.4|785055.4|786352.9|784352.9|38
1645448720000|2022-02-21 13:05:20|786522|784522|786597|784597|786690.7|784690.7|786371.5|784371.5|37
1645448730000|2022-02-21 13:05:30|786597.5|784597.5|786721.2|784721.2|786850|784850|786473.7|784473.7|37
1645448740000|2022-02-21 13:05:40|786788.5|784788.5|786269.3|785269.3|786850.3|785372.4|786269.3|784663.1|37
1645448750000|2022-02-21 13:05:50|786277|785277|787118.9|785118.9|787156.4|785435.3|786227.7|784679|34
1645448760000|2022-02-21 13:06:00|787062.7|785062.7|786847|784847|787167|785167|786765.1|784765.1|36
1645448770000|2022-02-21 13:06:10|786851.2|784851.2|786768.6|784768.6|786851.2|784851.2|786746|784746|35
1645448780000|2022-02-21 13:06:20|786778|784778|786696.5|784696.5|786786.7|785161.8|786150.1|784529.7|34
1645448790000|2022-02-21 13:06:30|786702.8|784702.8|786721.5|784721.5|786863.5|784863.5|786691.8|784691.8|39
1645448800000|2022-02-21 13:06:40|786713.7|784713.7|786817.8|784817.8|786960.6|785352.6|786316.7|784665.2|38
1645448810000|2022-02-21 13:06:50|786809.2|784809.2|786665.9|784665.9|786845.7|785348.8|786199.3|784564.8|37
1645448820000|2022-02-21 13:07:00|786656.5|784656.5|786799.8|784799.8|786826.2|784826.2|786497.4|784497.4|35
1645448830000|2022-02-21 13:07:10|786294.7|785294.7|786856.8|784856.8|786920.2|785294.7|786294.7|784689.8|37
1645448840000|2022-02-21 13:07:20|786873.4|784873.4|786813|784813|786938|784938|786705.5|784705.5|33
1645448850000|2022-02-21 13:07:30|786813.1|784813.1|786755|784755|786900.7|784900.7|786726.8|784726.8|33
1645448860000|2022-02-21 13:07:40|786697.9|784697.9|786469.4|784469.4|786705.7|784705.7|786469.4|784469.4|33
1645448870000|2022-02-21 13:07:50|786423|784423|785798|783798|786423|784423|785798|783798|39
1645448880000|2022-02-21 13:08:00|785806.3|783806.3|785523.3|783523.3|785811.3|784270.1|785259.3|783523.3|38
1645448890000|2022-02-21 13:08:10|785609|783609|785136.2|784136.2|785675.3|784170.2|785113.3|783488.5|39
1645448900000|2022-02-21 13:08:20|785643.4|783643.4|785491|783491|785665.5|784245.8|784892.7|783191.5|38
1645448910000|2022-02-21 13:08:30|785497|783497|785823.8|783823.8|785913.4|784298.9|785165.1|783422.4|38
1645448920000|2022-02-21 13:08:40|785829.2|783829.2|785779.4|783779.4|785964.7|783964.7|785700.4|783700.4|39
1645448930000|2022-02-21 13:08:50|785776.1|783776.1|785769|783769|785815.1|783815.1|785626.3|783626.3|38
1645448940000|2022-02-21 13:09:00|785746.4|783746.4|785788.4|783788.4|785814.1|783814.1|785697.9|783697.9|34
1645448950000|2022-02-21 13:09:10|785781.4|783781.4|785710.3|783710.3|785781.4|784222.2|785222.2|783674.8|32
1645448960000|2022-02-21 13:09:20|785705.9|783705.9|785791.7|783791.7|785834|784283.9|785283.9|783684.9|34
1645448970000|2022-02-21 13:09:30|785791.4|783791.4|785720.7|783720.7|785791.4|783791.4|785605.2|783605.2|35
1645448980000|2022-02-21 13:09:40|785717.5|783717.5|785675.2|783675.2|785831.2|784293.3|785209.4|783675.2|28
1645448990000|2022-02-21 13:09:50|785739.1|783739.1|785700.2|783700.2|785777.3|784199.3|785190|783674.4|33
1645449000000|2022-02-21 13:10:00|785655.3|783655.3|785676.6|783676.6|785690.8|784198.7|785198.7|783640.6|32
1645449010000|2022-02-21 13:10:10|785675.4|783675.4|785664.6|783664.6|785692|783692|785664.6|783664.6|30
1645449020000|2022-02-21 13:10:20|785667.9|783667.9|785659.7|783659.7|785696.6|784180.1|785133.8|783644.8|29
1645449030000|2022-02-21 13:10:30|785679.8|783679.8|785175.1|784175.1|785716.7|784209.5|785123.8|783645.6|34
1645449040000|2022-02-21 13:10:40|785174.3|784174.3|785669|783669|785761.1|784198.6|785174.3|783669|28
1645449050000|2022-02-21 13:10:50|785657.8|783657.8|785178.4|784178.4|785673.2|784207.3|785140.2|783657.3|26
1645449060000|2022-02-21 13:11:00|785133.4|784133.4|785221.8|784221.8|785224.1|784224.1|785129.1|784129.1|24
1645449070000|2022-02-21 13:11:10|785220.1|784220.1|785307.9|784307.9|785771.6|784361.7|785207.3|783748.1|33
1645449080000|2022-02-21 13:11:20|785294.4|784294.4|785776.9|783776.9|785806.9|784306.5|785267.3|783765.9|32
1645449090000|2022-02-21 13:11:30|785771|783771|785781.7|783781.7|785795.6|783795.6|785754|783754|34
1645449100000|2022-02-21 13:11:40|785771.2|783771.2|785435.7|784435.7|785785.8|784463.9|785348.8|783769.7|35
1645449110000|2022-02-21 13:11:50|785452.4|784452.4|786274.5|784274.5|786480.7|784855.5|785452.4|784046|40
1645449120000|2022-02-21 13:12:00|786295.8|784295.8|786581.6|784581.6|786634.9|785074.5|786074.5|784257.5|36
1645449130000|2022-02-21 13:12:10|786684.4|784684.4|786609.9|784609.9|786684.4|785054.5|786054.5|784475.7|36
1645449140000|2022-02-21 13:12:20|786553.1|784553.1|786518.6|784518.6|786635.9|785124.5|786056.7|784518.6|33
1645449150000|2022-02-21 13:12:30|786618|784618|786486.6|784486.6|786734.9|785127.8|786127.5|784486.6|30
1645449160000|2022-02-21 13:12:40|786024|785024|786607.3|784607.3|786615.3|785101.6|785993.3|784488.6|38
1645449170000|2022-02-21 13:12:50|786564.7|784564.7|786611.8|784611.8|786636.7|785103.8|786079.9|784509.1|34
1645449180000|2022-02-21 13:13:00|786591.4|784591.4|786628.3|784628.3|786718|785132.9|786106.2|784514.2|36
1645449190000|2022-02-21 13:13:10|786615.4|784615.4|786933.2|784933.2|786979.3|785378.3|786061.7|784510.5|34
1645449200000|2022-02-21 13:13:20|786895.1|784895.1|786776.8|784776.8|786943.4|784943.4|786699.2|784699.2|35
1645449210000|2022-02-21 13:13:30|786782|784782|786643|784643|786811.6|784811.6|786603.2|784603.2|33
1645449220000|2022-02-21 13:13:40|786618|784618|786707.1|784707.1|786744.5|784744.5|786575.7|784575.7|35
1645449230000|2022-02-21 13:13:50|786713.1|784713.1|786690.4|784690.4|786769.1|784769.1|786648.9|784648.9|31
1645449240000|2022-02-21 13:14:00|786674.1|784674.1|786863.3|784863.3|786871.7|784871.7|786633.3|784633.3|36
1645449250000|2022-02-21 13:14:10|786872.4|784872.4|786832.5|784832.5|786934.4|785353.3|786353.3|784796.8|31
1645449260000|2022-02-21 13:14:20|786281.5|785281.5|786547.6|784547.6|786804.5|785281.5|786281.5|784535.8|37
1645449270000|2022-02-21 13:14:30|786071|785071|786755.2|784755.2|786806.7|785140|786071|784580|34
1645449280000|2022-02-21 13:14:40|786758.8|784758.8|786757.3|784757.3|786818.6|784818.6|786746.7|784746.7|32
1645449290000|2022-02-21 13:14:50|786290.8|785290.8|786816.6|784816.6|786882.6|785290.8|786290.8|784711.5|33
1645449300000|2022-02-21 13:15:00|786886.3|784886.3|786961.2|784961.2|787003.6|785432.1|786432.1|784815.7|38
1645449310000|2022-02-21 13:15:10|786967.9|784967.9|786959.5|784959.5|787026.7|785026.7|786853.8|784853.8|38
1645449320000|2022-02-21 13:15:20|786965.2|784965.2|787054.3|785054.3|787139.9|785139.9|786927.9|784927.9|36
1645449330000|2022-02-21 13:15:30|787056.8|785056.8|787163.6|785163.6|787163.6|785163.6|787026.7|785026.7|36
1645449340000|2022-02-21 13:15:40|787076.2|785076.2|786854.3|784854.3|787095|785526.8|786526.8|784839.3|37
1645449350000|2022-02-21 13:15:50|786827.7|784827.7|786819|784819|786848.5|784848.5|786765.3|784765.3|35
1645449360000|2022-02-21 13:16:00|786816.6|784816.6|786825.7|784825.7|786858.6|784858.6|786778.8|784778.8|27
1645449370000|2022-02-21 13:16:10|786763.4|784763.4|786855.7|784855.7|786896.7|784896.7|786608.9|784608.9|37
1645449380000|2022-02-21 13:16:20|786852.2|784852.2|786671.3|784671.3|786852.2|784852.2|786656.7|784656.7|34
1645449390000|2022-02-21 13:16:30|786661.2|784661.2|786575.9|784575.9|786864.4|784864.4|786575.9|784575.9|38
1645449400000|2022-02-21 13:16:40|786565.8|784565.8|786429.2|784429.2|786672.3|784672.3|786387.9|784387.9|38
1645449410000|2022-02-21 13:16:50|786397.4|784397.4|786467.2|784467.2|786467.2|784467.2|786286.8|784286.8|34
1645449420000|2022-02-21 13:17:00|786528.8|784528.8|786634|784634|786678.3|784678.3|786499.5|784499.5|38
1645449430000|2022-02-21 13:17:10|786602.6|784602.6|786662.5|784662.5|786711.9|785113.4|786113.4|784565.2|34
1645449440000|2022-02-21 13:17:20|786640.3|784640.3|786691.3|784691.3|786691.3|784691.3|786522.1|784522.1|34
1645449450000|2022-02-21 13:17:30|786646|784646|786695.8|784695.8|786761.4|784761.4|786646|784646|30
1645449460000|2022-02-21 13:17:40|786722.3|784722.3|787038.9|785038.9|787045.3|785547.5|786547.5|784711|25
1645449470000|2022-02-21 13:17:50|787028.2|785028.2|787019.9|785019.9|787065.1|785540.2|786526.6|784945|37
1645449480000|2022-02-21 13:18:00|787007.6|785007.6|787049.9|785049.9|787097.5|785097.5|786985.2|784985.2|36
1645449490000|2022-02-21 13:18:10|786971.9|784971.9|786843.3|784843.3|786971.9|784971.9|786843.3|784843.3|35
1645449500000|2022-02-21 13:18:20|786845|784845|787036.9|785036.9|787087.7|785414.6|786414.6|784845|36
1645449510000|2022-02-21 13:18:30|787053.7|785053.7|786953.8|784953.8|787077.6|785479.8|786440.6|784884.8|33
1645449520000|2022-02-21 13:18:40|786946.1|784946.1|786992.8|784992.8|787009.8|785009.8|786901.1|784901.1|40
1645449530000|2022-02-21 13:18:50|787000.6|785000.6|787086.3|785086.3|787104.1|785104.1|787000.6|785000.6|36
1645449540000|2022-02-21 13:19:00|787085.4|785085.4|787123.2|785123.2|787127|785605|786605|785045.2|35
1645449550000|2022-02-21 13:19:10|787180.1|785180.1|787197.3|785197.3|787237.5|785754.6|786754.6|785148|33
1645449560000|2022-02-21 13:19:20|787200.5|785200.5|786950.1|785950.1|787331.2|785994.5|786715.9|785194.6|37
1645449570000|2022-02-21 13:19:30|786917|785917|787508|785508|787551.4|785999.2|786917|785474.1|39
1645449580000|2022-02-21 13:19:40|787508.1|785508.1|787450.1|785450.1|787523|786045.8|787033.8|785421|38
1645449590000|2022-02-21 13:19:50|787458.8|785458.8|787515.1|785515.1|787539.7|786078.4|787054.7|785451|37
1645449600000|2022-02-21 13:20:00|787529.1|785529.1|787458.9|785458.9|787536.8|786049.3|786866.9|785418.6|37
1645449610000|2022-02-21 13:20:10|786950.5|785950.5|787559.6|785559.6|787566.5|785985.9|786950.5|785377|40
1645449620000|2022-02-21 13:20:20|787552.8|785552.8|787673|785673|787717.5|786139.9|787066.2|785522.7|39
1645449630000|2022-02-21 13:20:30|787681.8|785681.8|787744.3|785744.3|787744.3|785744.3|787500.5|785500.5|38
1645449640000|2022-02-21 13:20:40|787734.6|785734.6|787688.2|785688.2|787734.6|785734.6|787584.5|785584.5|38
1645449650000|2022-02-21 13:20:50|787675.7|785675.7|787737.8|785737.8|787791.8|785791.8|787632.5|785632.5|38
1645449660000|2022-02-21 13:21:00|787768|785768|787951.7|785951.7|787961|785961|787732.8|785732.8|38
1645449670000|2022-02-21 13:21:10|787944.9|785944.9|787945.3|785945.3|788076.6|786076.6|787930.5|785930.5|40
1645449680000|2022-02-21 13:21:20|787940.2|785940.2|787669.2|785669.2|787940.2|785940.2|787647.5|785647.5|39
1645449690000|2022-02-21 13:21:30|787672.8|785672.8|787879.2|785879.2|787893.7|785893.7|787664.1|785664.1|40
1645449700000|2022-02-21 13:21:40|787881.4|785881.4|787816|785816|787937.2|785937.2|787804.4|785804.4|38
1645449710000|2022-02-21 13:21:50|787817.4|785817.4|787820.2|785820.2|787833|785833|787774.6|785774.6|35
1645449720000|2022-02-21 13:22:00|787819.6|785819.6|787783|785783|787871.6|786364.1|787237.5|785771.6|35
1645449730000|2022-02-21 13:22:10|787794.5|785794.5|787884.5|785884.5|787904|786411.3|787387.5|785794.5|40
1645449740000|2022-02-21 13:22:20|787881|785881|787696.9|785696.9|787881|786300.1|787242.3|785537.3|38
1645449750000|2022-02-21 13:22:30|787716.8|785716.8|788016.9|786016.9|788582.5|786582.5|787489.6|785489.6|40
1645449760000|2022-02-21 13:22:40|788025.4|786025.4|787973.4|785973.4|788124.6|786124.6|787973.4|785973.4|40
1645449770000|2022-02-21 13:22:50|787876.5|785876.5|787996.2|785996.2|788013.1|786013.1|787876.5|785876.5|38
1645449780000|2022-02-21 13:23:00|788001.5|786001.5|788401.6|786401.6|788498.5|786498.5|788001.5|786001.5|39
1645449790000|2022-02-21 13:23:10|788401.8|786401.8|787753.9|785753.9|788483.4|786483.4|787753.9|785753.9|37
1645449800000|2022-02-21 13:23:20|787731|785731|788103.6|786103.6|788128.7|786128.7|787731|785731|37
1645449810000|2022-02-21 13:23:30|788112.3|786112.3|787802.2|785802.2|788112.3|786112.3|787786.4|785786.4|38
1645449820000|2022-02-21 13:23:40|787804.2|785804.2|787973.2|785973.2|788039.6|786039.6|787795.5|785795.5|37
1645449830000|2022-02-21 13:23:50|788081.7|786081.7|788155.7|786155.7|788192|786192|788081.7|786081.7|37
1645449840000|2022-02-21 13:24:00|788144.4|786144.4|788287.3|786287.3|788310.2|786310.2|788132.8|786132.8|38
1645449850000|2022-02-21 13:24:10|788272.3|786272.3|788178.4|786178.4|788275.8|786275.8|788030.6|786030.6|40
1645449860000|2022-02-21 13:24:20|788166.1|786166.1|788188|786188|788268.8|786268.8|788141|786141|39
1645449870000|2022-02-21 13:24:30|788188.4|786188.4|788158.9|786158.9|788208.3|786208.3|788151.8|786151.8|39
1645449880000|2022-02-21 13:24:40|788167.5|786167.5|788208|786208|788225.1|786661.3|787647.8|786121.4|38
1645449890000|2022-02-21 13:24:50|788207.8|786207.8|788570.6|786570.6|788579.2|786579.2|788207.4|786207.4|37
1645449900000|2022-02-21 13:25:00|788569.8|786569.8|788736.7|786736.7|788809.9|786809.9|788567.1|786567.1|39
1645449910000|2022-02-21 13:25:10|788826.8|786826.8|788993.9|786993.9|789029.2|787029.2|788826.8|786826.8|38
1645449920000|2022-02-21 13:25:20|788991.8|786991.8|788804|786804|789001.7|787001.7|788690.6|786690.6|40
1645449930000|2022-02-21 13:25:30|788807.5|786807.5|788594.4|786594.4|788807.5|786807.5|788441|786441|40
1645449940000|2022-02-21 13:25:40|788499.2|786499.2|788272.8|786272.8|788608.5|786608.5|788272.8|786272.8|38
1645449950000|2022-02-21 13:25:50|788257.2|786257.2|788338.7|786338.7|788347.5|786347.5|788142.2|786142.2|40
1645449960000|2022-02-21 13:26:00|788354.7|786354.7|788214.6|786214.6|788368.4|786368.4|788191.1|786191.1|38
1645449970000|2022-02-21 13:26:10|788211.7|786211.7|788208.3|786208.3|788250|786250|788200.8|786200.8|35
1645449980000|2022-02-21 13:26:20|788206.2|786206.2|788391.2|786391.2|788407.2|786848.1|787848.1|786106.7|39
1645449990000|2022-02-21 13:26:30|788392.4|786392.4|788355.8|786355.8|788392.4|786882.5|787871.3|786345.9|32
1645450000000|2022-02-21 13:26:40|788357.3|786357.3|788439.7|786439.7|788439.7|786820.5|787753.9|786280.4|32
1645450010000|2022-02-21 13:26:50|788428.3|786428.3|788330.5|786330.5|788538.1|786538.1|788320.2|786320.2|34
1645450020000|2022-02-21 13:27:00|788321.9|786321.9|788417.4|786417.4|788417.4|786417.4|788318.7|786318.7|34
1645450030000|2022-02-21 13:27:10|788358.2|786358.2|788425|786425|788545.9|786945.6|787945.6|786358.2|37
1645450040000|2022-02-21 13:27:20|788447.1|786447.1|788468.3|786468.3|788559.7|787032.5|787854.8|786349.3|36
1645450050000|2022-02-21 13:27:30|788477.5|786477.5|788449.9|786449.9|788480.7|786480.7|788437.3|786437.3|35
1645450060000|2022-02-21 13:27:40|788450.8|786450.8|788445.2|786445.2|788466.2|786945.7|787945.7|786430|33
1645450070000|2022-02-21 13:27:50|788450.9|786450.9|788477.6|786477.6|788507.2|786507.2|788450.9|786450.9|36
1645450080000|2022-02-21 13:28:00|788479.1|786479.1|787849.3|786849.3|788479.1|786856.8|787845.6|786346.9|36
1645450090000|2022-02-21 13:28:10|787847.9|786847.9|788353.5|786353.5|788365.9|786864.1|787843.8|786304.9|24
1645450100000|2022-02-21 13:28:20|788351.5|786351.5|788348.6|786348.6|788371.6|786371.6|788331.8|786331.8|34
1645450110000|2022-02-21 13:28:30|788347.9|786347.9|788501|786501|788524.5|786948.4|787864.8|786342.8|39
1645450120000|2022-02-21 13:28:40|788509.5|786509.5|788524.5|786524.5|788538.5|786538.5|788500.6|786500.6|38
1645450130000|2022-02-21 13:28:50|788526.3|786526.3|788772.5|786772.5|788772.5|786772.5|788526.3|786526.3|39
1645450140000|2022-02-21 13:29:00|788788.8|786788.8|788712.8|786712.8|788840.8|786840.8|788661.5|786661.5|39
1645450150000|2022-02-21 13:29:10|788685.3|786685.3|788524.3|786524.3|788705.5|786705.5|788379.3|786379.3|38
1645450160000|2022-02-21 13:29:20|788521.4|786521.4|788352.7|786352.7|788521.4|786521.4|788333.7|786333.7|35
1645450170000|2022-02-21 13:29:30|788356.9|786356.9|788415|786415|788431.9|786842.3|787840.8|786308.8|34
1645450180000|2022-02-21 13:29:40|788423.5|786423.5|788487.6|786487.6|788508.2|786508.2|788378|786378|35
1645450190000|2022-02-21 13:29:50|788477.8|786477.8|788501.5|786501.5|788516.3|786516.3|788467.9|786467.9|33
1645450200000|2022-02-21 13:30:00|788510.7|786510.7|788661.6|786661.6|788679|786679|788391.5|786391.5|39
1645450210000|2022-02-21 13:30:10|788652.1|786652.1|788542.1|786542.1|788703.9|786703.9|788540.2|786540.2|36
1645450220000|2022-02-21 13:30:20|788543.2|786543.2|788563.3|786563.3|788582.6|786582.6|788474.3|786474.3|36
1645450230000|2022-02-21 13:30:30|788568.6|786568.6|788807.5|786807.5|788820.5|786820.5|788540.6|786540.6|36
1645450240000|2022-02-21 13:30:40|788800|786800|788902.1|786902.1|788964.8|786964.8|788767.9|786767.9|39
1645450250000|2022-02-21 13:30:50|788898.9|786898.9|788790.7|786790.7|788898.9|786898.9|788761.2|786761.2|38
1645450260000|2022-02-21 13:31:00|788794.1|786794.1|788806.4|786806.4|788844|786844|788781.4|786781.4|30
1645450270000|2022-02-21 13:31:10|788806|786806|788826.6|786826.6|788979.7|786979.7|788794.4|786794.4|37
1645450280000|2022-02-21 13:31:20|788858.2|786858.2|788798.9|786798.9|788914.4|786914.4|788788.9|786788.9|38
1645450290000|2022-02-21 13:31:30|788796.4|786796.4|788773.1|786773.1|788817.4|786817.4|788767.7|786767.7|34
1645450300000|2022-02-21 13:31:40|788773.5|786773.5|788904.7|786904.7|788932.4|786932.4|788765.9|786765.9|34
1645450310000|2022-02-21 13:31:50|788917.5|786917.5|788830.8|786830.8|788917.5|786917.5|788825.7|786825.7|37
1645450320000|2022-02-21 13:32:00|788851.5|786851.5|788886.1|786886.1|788957.3|786957.3|788842.4|786842.4|35
1645450330000|2022-02-21 13:32:10|788900.1|786900.1|788621.7|786621.7|788900.1|786900.1|788621.7|786621.7|36
1645450340000|2022-02-21 13:32:20|788640.7|786640.7|788386.4|786386.4|788640.7|786640.7|788374.2|786374.2|37
1645450350000|2022-02-21 13:32:30|788388.2|786388.2|788411.4|786411.4|788411.4|786411.4|788327.2|786327.2|35
1645450360000|2022-02-21 13:32:40|788400.2|786400.2|788396|786396|788413.8|786413.8|788255.6|786255.6|40
1645450370000|2022-02-21 13:32:50|788398.8|786398.8|788305.4|786305.4|788398.8|786398.8|788285.5|786285.5|37
1645450380000|2022-02-21 13:33:00|788299.9|786299.9|788609.6|786609.6|788689.6|786689.6|788299.9|786299.9|38
1645450390000|2022-02-21 13:33:10|788546.5|786546.5|788316.9|786316.9|788546.5|786546.5|788304.6|786304.6|34
1645450400000|2022-02-21 13:33:20|788330.8|786330.8|788321.4|786321.4|788441.4|786441.4|788283.4|786283.4|40
1645450410000|2022-02-21 13:33:30|788322.9|786322.9|788221.4|786221.4|788322.9|786322.9|788180.9|786180.9|39
1645450420000|2022-02-21 13:33:40|788205|786205|787914.1|785914.1|788214.7|786214.7|787881.4|785881.4|40
1645450430000|2022-02-21 13:33:50|787887.1|785887.1|788018.5|786018.5|788018.5|786511.3|787511.3|785872.2|39
1645450440000|2022-02-21 13:34:00|788008.8|786008.8|788078.9|786078.9|788093.6|786093.6|787849.3|785849.3|39
1645450450000|2022-02-21 13:34:10|788082.8|786082.8|788115.8|786115.8|788162.3|786162.3|788044.2|786044.2|37
1645450460000|2022-02-21 13:34:20|788216|786216|788119.8|786119.8|788216|786216|788037.3|786037.3|36
1645450470000|2022-02-21 13:34:30|788146|786146|787966.7|785966.7|788159.8|786159.8|787957.6|785957.6|38
1645450480000|2022-02-21 13:34:40|787962.2|785962.2|787948.9|785948.9|787971.9|785971.9|787895.4|785895.4|36
1645450490000|2022-02-21 13:34:50|787960.4|785960.4|787948.5|785948.5|788188.6|786188.6|787944.6|785944.6|38
1645450500000|2022-02-21 13:35:00|787932.8|785932.8|787995.4|785995.4|788009.8|786009.8|787819.2|785819.2|38
1645450510000|2022-02-21 13:35:10|787999.8|785999.8|788048.4|786048.4|788055.4|786055.4|787968.9|785968.9|37
1645450520000|2022-02-21 13:35:20|788043.5|786043.5|788259.8|786259.8|788343.5|786747.1|787747.1|786021|37
1645450530000|2022-02-21 13:35:30|788235.6|786235.6|788093.9|786093.9|788288.4|786288.4|788036.1|786036.1|38
1645450540000|2022-02-21 13:35:40|788111.6|786111.6|787917.4|785917.4|788166.7|786166.7|787831|785831|39
1645450550000|2022-02-21 13:35:50|787858.6|785858.6|787962.3|785962.3|787962.3|785962.3|787834.1|785834.1|38
1645450560000|2022-02-21 13:36:00|787972.6|785972.6|788070.9|786070.9|788123.4|786123.4|787936.3|785936.3|33
1645450570000|2022-02-21 13:36:10|788070.3|786070.3|787860.4|785860.4|788125.3|786125.3|787859.2|785859.2|38
1645450580000|2022-02-21 13:36:20|787989.2|785989.2|787897.6|785897.6|788036.8|786413.3|787401.4|785888.2|35
1645450590000|2022-02-21 13:36:30|787895.5|785895.5|788125.5|786125.5|788133.6|786133.6|787895.3|785895.3|37
1645450600000|2022-02-21 13:36:40|788128.4|786128.4|788270.6|786270.6|788278.6|786278.6|788107.2|786107.2|37
1645450610000|2022-02-21 13:36:50|788289.3|786289.3|788326.5|786326.5|788347|786347|788278.5|786278.5|35
1645450620000|2022-02-21 13:37:00|788319|786319|788714.5|786714.5|788824.3|786824.3|788316.8|786316.8|38
1645450630000|2022-02-21 13:37:10|788719.9|786719.9|789066.2|787066.2|789084.4|787084.4|788719.9|786719.9|39
1645450640000|2022-02-21 13:37:20|789053.9|787053.9|789432.1|787432.1|789480.8|787857.3|788795.4|787049|40
1645450650000|2022-02-21 13:37:30|789426.7|787426.7|789428|787428|789515.1|787515.1|789407.8|787407.8|39
1645450660000|2022-02-21 13:37:40|789382.7|787382.7|789707.3|787707.3|789732.7|787732.7|789370.7|787370.7|40
1645450670000|2022-02-21 13:37:50|789700.5|787700.5|789506|787506|789710.9|787710.9|789430.4|787430.4|39
1645450680000|2022-02-21 13:38:00|789455.8|787455.8|789568.5|787568.5|789568.5|788021.4|789021.4|787194.5|40
1645450690000|2022-02-21 13:38:10|789592.1|787592.1|789664.4|787664.4|789775.5|787775.5|789536|787536|40
1645450700000|2022-02-21 13:38:20|789717.7|787717.7|789137.7|787137.7|789717.7|787871.5|788842.9|787137.7|40
1645450710000|2022-02-21 13:38:30|789114.9|787114.9|789123.6|787123.6|789206.4|787206.4|789067.5|787067.5|37
1645450720000|2022-02-21 13:38:40|789207.9|787207.9|789109.6|787109.6|789454.8|787454.8|789109.6|787109.6|38
1645450730000|2022-02-21 13:38:50|789111.4|787111.4|788861.4|786861.4|789111.4|787111.4|788419|786419|39
1645450740000|2022-02-21 13:39:00|788799.1|786799.1|788836.3|786836.3|788836.3|786836.3|788739.7|786739.7|40
1645450750000|2022-02-21 13:39:10|788811.2|786811.2|788880.9|786880.9|788898.5|786898.5|788803.4|786803.4|37
1645450760000|2022-02-21 13:39:20|788877.7|786877.7|788796.1|786796.1|788963.7|786963.7|788762.1|786762.1|37
1645450770000|2022-02-21 13:39:30|788800.9|786800.9|789139.4|787139.4|789160.2|787160.2|788800.9|786800.9|35
1645450780000|2022-02-21 13:39:40|789124.5|787124.5|788675.4|786675.4|789283.1|787283.1|788675.4|786675.4|40
1645450790000|2022-02-21 13:39:50|788524.7|786524.7|788827|786827|788828.9|786828.9|788426.1|786426.1|37
1645450800000|2022-02-21 13:40:00|788843.5|786843.5|788978.8|786978.8|788992.7|786992.7|788832.9|786832.9|40
1645450810000|2022-02-21 13:40:10|788998|786998|789217.2|787217.2|789391.8|787391.8|788998|786998|38
1645450820000|2022-02-21 13:40:20|789219|787219|789297.2|787297.2|789375.4|787375.4|789219|787219|35
1645450830000|2022-02-21 13:40:30|789314.3|787314.3|789272.1|787272.1|789345.1|787345.1|789272.1|787272.1|39
1645450840000|2022-02-21 13:40:40|789295.5|787295.5|789235.5|787235.5|789307.4|787307.4|789119.2|787119.2|37
1645450850000|2022-02-21 13:40:50|789256|787256|789196.6|787196.6|789343.6|787343.6|789159|787159|35
1645450860000|2022-02-21 13:41:00|789204.4|787204.4|789317.9|787317.9|789318.9|787318.9|789124.1|787124.1|38
1645450870000|2022-02-21 13:41:10|789222.2|787222.2|789100.2|787100.2|789313.5|787313.5|789099|787099|40
1645450880000|2022-02-21 13:41:20|789099.9|787099.9|789188.1|787188.1|789338.2|787338.2|789099.9|787099.9|38
1645450890000|2022-02-21 13:41:30|789200.4|787200.4|789460.5|787460.5|789460.5|787460.5|789200.4|787200.4|36
1645450900000|2022-02-21 13:41:40|789437.9|787437.9|789689.4|787689.4|789752.3|787752.3|789348.6|787348.6|39
1645450910000|2022-02-21 13:41:50|789680.2|787680.2|789165.6|787165.6|789692|787692|788928.7|786928.7|38
1645450920000|2022-02-21 13:42:00|789175.9|787175.9|789139.4|787139.4|789216|787216|788810.5|786810.5|40
1645450930000|2022-02-21 13:42:10|789181.7|787181.7|788976.3|786976.3|789181.7|787181.7|788823|786823|38
1645450940000|2022-02-21 13:42:20|788985|786985|789069.7|787069.7|789084|787084|788930.3|786930.3|37
1645450950000|2022-02-21 13:42:30|789072.1|787072.1|789052.4|787052.4|789110.7|787110.7|788946.8|786946.8|35
1645450960000|2022-02-21 13:42:40|789050|787050|789051.5|787051.5|789085.6|787085.6|789046.2|787046.2|36
1645450970000|2022-02-21 13:42:50|789050.7|787050.7|789006.2|787006.2|789053.2|787053.2|788867.9|786867.9|35
1645450980000|2022-02-21 13:43:00|789007.8|787007.8|789064.7|787064.7|789089.9|787089.9|788871.7|786871.7|39
1645450990000|2022-02-21 13:43:10|789034.6|787034.6|788962.7|786962.7|789064.6|787064.6|788962.7|786962.7|36
1645451000000|2022-02-21 13:43:20|788972|786972|788335.3|786335.3|789097.4|787097.4|788335.3|786335.3|40
1645451010000|2022-02-21 13:43:30|788376.2|786376.2|788598.6|786598.6|788634.1|786634.1|788298.3|786298.3|37
1645451020000|2022-02-21 13:43:40|788594.5|786594.5|789248.3|787248.3|789277.3|787277.3|788560.1|786560.1|40
1645451030000|2022-02-21 13:43:50|789208.1|787208.1|788870.6|786870.6|789208.1|787208.1|788731.9|786731.9|38
1645451040000|2022-02-21 13:44:00|788706.7|786706.7|789108.8|787108.8|789357.1|787357.1|788652.4|786652.4|40
1645451050000|2022-02-21 13:44:10|789116.2|787116.2|789106|787106|789131.5|787131.5|789051.9|787051.9|35
1645451060000|2022-02-21 13:44:20|789126.1|787126.1|789144.5|787144.5|789156|787156|788724.4|786724.4|36
1645451070000|2022-02-21 13:44:30|789151.9|787151.9|789285.6|787285.6|789356.7|787356.7|789070.8|787070.8|39
1645451080000|2022-02-21 13:44:40|789270.2|787270.2|789147.1|787147.1|789281.6|787281.6|789126.5|787126.5|37
1645451090000|2022-02-21 13:44:50|789143.3|787143.3|789637.3|787637.3|789637.3|787637.3|789110|787110|37
1645451100000|2022-02-21 13:45:00|789641.8|787641.8|789729.2|787729.2|789729.2|787729.2|789641.8|787641.8|40
1645451110000|2022-02-21 13:45:10|789726.2|787726.2|790101.6|788101.6|790278.7|788278.7|789710.6|787710.6|36
1645451120000|2022-02-21 13:45:20|790051.6|788051.6|790153.4|788153.4|790212.8|788212.8|790051.6|788051.6|39
1645451130000|2022-02-21 13:45:30|790172.5|788172.5|789904.7|787904.7|790195.1|788647|789642.1|787904.7|39
1645451140000|2022-02-21 13:45:40|789359.9|788359.9|789970.8|787970.8|790012.6|788359.9|789359.9|787841.6|39
1645451150000|2022-02-21 13:45:50|789955.3|787955.3|789954.4|787954.4|790094.8|788094.8|789954.4|787954.4|37
1645451160000|2022-02-21 13:46:00|790015|788015|789885.2|787885.2|790023.4|788023.4|789836.7|787836.7|37
1645451170000|2022-02-21 13:46:10|789878.7|787878.7|789604.7|787604.7|789878.7|787878.7|789604.7|787604.7|36
1645451180000|2022-02-21 13:46:20|789550|787550|789389.9|787389.9|789565.6|787565.6|789360.3|787360.3|39
1645451190000|2022-02-21 13:46:30|789403|787403|789349.4|787349.4|789425|787425|789135.5|787135.5|38
1645451200000|2022-02-21 13:46:40|789348.7|787348.7|789376.8|787376.8|789460.3|787460.3|789286.3|787286.3|40
1645451210000|2022-02-21 13:46:50|789408.8|787408.8|789440.2|787440.2|789473|787473|789390.7|787390.7|37
1645451220000|2022-02-21 13:47:00|789446.9|787446.9|789759|787759|789798.2|787798.2|789446.9|787446.9|36
1645451230000|2022-02-21 13:47:10|789796.2|787796.2|789736.3|787736.3|789796.2|787796.2|789625.4|787625.4|36
1645451240000|2022-02-21 13:47:20|789732.5|787732.5|789873.2|787873.2|789954.9|787954.9|789726.6|787726.6|37
1645451250000|2022-02-21 13:47:30|789916.1|787916.1|789780|787780|789937.9|787937.9|789776.6|787776.6|39
1645451260000|2022-02-21 13:47:40|789788|787788|789560.4|787560.4|789788|787788|789432.6|787432.6|38
1645451270000|2022-02-21 13:47:50|789608.7|787608.7|789776.6|787776.6|789785.9|787785.9|789591.2|787591.2|37
1645451280000|2022-02-21 13:48:00|789786.5|787786.5|789655.5|787655.5|789816.1|787816.1|789595.6|787595.6|37
1645451290000|2022-02-21 13:48:10|789660.1|787660.1|789782.1|787782.1|789807.7|787807.7|789660.1|787660.1|34
1645451300000|2022-02-21 13:48:20|789385.6|788385.6|789885.6|787885.6|789911.8|788385.6|789385.6|787856|35
1645451310000|2022-02-21 13:48:30|789885.4|787885.4|789926.3|787926.3|789952.9|787952.9|789878.8|787878.8|33
1645451320000|2022-02-21 13:48:40|789916.5|787916.5|789750.5|787750.5|789935.9|788418.6|789417.6|787714.6|37
1645451330000|2022-02-21 13:48:50|790014.6|788014.6|790269.4|788269.4|790274.2|788274.2|789897|787897|40
1645451340000|2022-02-21 13:49:00|790247.7|788247.7|790249.9|788249.9|790301.2|788301.2|790220.5|788220.5|36
1645451350000|2022-02-21 13:49:10|790244.3|788244.3|790301.3|789301.3|790796.1|789304|789826.2|788244.3|37
1645451360000|2022-02-21 13:49:20|790300.2|789300.2|790880.1|788880.1|790943.4|789420|790299.6|788789.3|39
1645451370000|2022-02-21 13:49:30|790882.2|788882.2|791009.4|789009.4|791014.5|789501.3|790384.2|788844.8|40
1645451380000|2022-02-21 13:49:40|791014.5|789014.5|790988.6|788988.6|791014.5|789014.5|790900.5|788900.5|39
1645451390000|2022-02-21 13:49:50|790992.7|788992.7|790799.2|788799.2|791111.3|789598.8|790158.7|788613.6|39
1645451400000|2022-02-21 13:50:00|790864.1|788864.1|790814.9|788814.9|791110.4|789110.4|790814.9|788814.9|40
1645451410000|2022-02-21 13:50:10|790811.3|788811.3|791219.7|789219.7|791219.7|789219.7|790811.3|788811.3|39
1645451420000|2022-02-21 13:50:20|791203|789203|791099.8|789099.8|791309.9|789309.9|791099.8|789099.8|40
1645451430000|2022-02-21 13:50:30|791080|789080|790847.9|788847.9|791163.3|789541.7|790541.7|788847.9|39
1645451440000|2022-02-21 13:50:40|790850.1|788850.1|790710.3|788710.3|790939.4|788939.4|790626.3|788626.3|40
1645451450000|2022-02-21 13:50:50|790758.2|788758.2|790796.1|788796.1|790822.5|788822.5|790717.1|788717.1|39
1645451460000|2022-02-21 13:51:00|790743.5|788743.5|790718.2|788718.2|790787.8|788787.8|790700.7|788700.7|39
1645451470000|2022-02-21 13:51:10|790722|788722|790660.2|788660.2|790793.7|789166.7|790166.7|788619.7|38
1645451480000|2022-02-21 13:51:20|790650.6|788650.6|790236.9|789236.9|790786|789261.2|790183.3|788644.8|37
1645451490000|2022-02-21 13:51:30|790182|789182|790688.7|788688.7|790697.5|789183|790162|788661.1|33
1645451500000|2022-02-21 13:51:40|790152.2|789152.2|790631.5|788631.5|790704.4|789154.8|790089.3|788573.6|33
1645451510000|2022-02-21 13:51:50|790631.4|788631.4|790144.2|789144.2|790714.3|789191.8|790144.2|788623.8|38
1645451520000|2022-02-21 13:52:00|790146.3|789146.3|790212.8|789212.8|790726.3|789242.3|790136.9|788644.2|36
1645451530000|2022-02-21 13:52:10|790198.1|789198.1|790760|788760|790783.2|789259.2|790198.1|788714.2|34
1645451540000|2022-02-21 13:52:20|790772.3|788772.3|791079.2|789079.2|791216.7|789575.5|790233.8|788742.8|36
1645451550000|2022-02-21 13:52:30|791074.4|789074.4|790836.8|788836.8|791165.4|789662.7|790587.5|788836.8|39
1645451560000|2022-02-21 13:52:40|790854|788854|791024.9|789024.9|791042.7|789419.9|790406.1|788830.6|40
1645451570000|2022-02-21 13:52:50|791022.2|789022.2|791155.7|789155.7|791189.8|789673.4|790616.9|789022.2|38
1645451580000|2022-02-21 13:53:00|791197.9|789197.9|791045.1|789045.1|791197.9|789197.9|790910.6|788910.6|39
1645451590000|2022-02-21 13:53:10|791030.8|789030.8|791698.5|789698.5|791722.2|789722.2|790587.8|789025.3|38
1645451600000|2022-02-21 13:53:20|791701.9|789701.9|791863.4|789863.4|791911.8|789911.8|791639.5|789639.5|40
1645451610000|2022-02-21 13:53:30|791902.7|789902.7|792458.4|790458.4|792544.6|790544.6|791868.9|789868.9|39
1645451620000|2022-02-21 13:53:40|792405.8|790405.8|792678.7|790678.7|792694.2|791106.3|792106.3|790317.7|40
1645451630000|2022-02-21 13:53:50|792684.7|790684.7|793093.2|791093.2|793093.2|791398.7|792398.7|790675.1|40
1645451640000|2022-02-21 13:54:00|793029.1|791029.1|793008.9|791008.9|793101.5|791523|792356.8|790834.7|40
1645451650000|2022-02-21 13:54:10|792994.7|790994.7|792520.8|790520.8|793016.1|791533.8|792484.7|790520.8|40
1645451660000|2022-02-21 13:54:20|792584.8|790584.8|792386.2|790386.2|792719|790719|792366.6|790366.6|39
1645451670000|2022-02-21 13:54:30|792402.5|790402.5|792868.9|790868.9|792929.4|790929.4|792402.5|790402.5|40
1645451680000|2022-02-21 13:54:40|792829.4|790829.4|792939.3|790939.3|792939.3|791420.8|792419|790760.3|38
1645451690000|2022-02-21 13:54:50|792947.9|790947.9|792698.2|790698.2|792958.4|791451|792447.7|790635.1|38
1645451700000|2022-02-21 13:55:00|792223.7|791223.7|793113.8|791113.8|793113.8|791442.8|792223.7|790708.2|38
1645451710000|2022-02-21 13:55:10|793131.9|791131.9|793056.9|791056.9|793131.9|791482.3|792466.8|790762.5|39
1645451720000|2022-02-21 13:55:20|793048.2|791048.2|792830.4|790830.4|793340.2|791340.2|792830.3|790830.3|40
1645451730000|2022-02-21 13:55:30|792828.9|790828.9|792771.3|790771.3|792941.3|790941.3|792663.1|790663.1|40
1645451740000|2022-02-21 13:55:40|792776|790776|793427.2|791427.2|793427.2|791427.2|792776|790776|40
1645451750000|2022-02-21 13:55:50|793436.5|791436.5|793570.6|791570.6|794903.4|792361.4|792758|790758|40
1645451760000|2022-02-21 13:56:00|793388.3|791388.3|794115.6|792115.6|794115.6|792115.6|793272.5|791272.5|40
1645451770000|2022-02-21 13:56:10|794117|792117|794379.9|792379.9|795286.3|793286.3|794117|792117|40
1645451780000|2022-02-21 13:56:20|794369.6|792369.6|794635.1|792635.1|794693|792693|794329.3|792329.3|40
1645451790000|2022-02-21 13:56:30|794673.8|792673.8|794018.1|792018.1|794997.7|792997.7|794018.1|792018.1|40
1645451800000|2022-02-21 13:56:40|793987.8|791987.8|793292.8|791292.8|794266.3|792266.3|793292.8|791292.8|40
1645451810000|2022-02-21 13:56:50|793241.7|791241.7|793108.8|791108.8|793366.1|791366.1|792868.7|790868.7|40
1645451820000|2022-02-21 13:57:00|792948.1|790948.1|792639.1|790639.1|793350.9|791350.9|792614.1|790614.1|40
1645451830000|2022-02-21 13:57:10|792646.9|790646.9|792547.4|790547.4|792751.8|791056.9|792056.9|790445.1|40
1645451840000|2022-02-21 13:57:20|792521.1|790521.1|793370.2|791370.2|793370.2|791370.2|791840.6|789840.6|40
1645451850000|2022-02-21 13:57:30|793429.9|791429.9|794562.8|792562.8|794771.6|792771.6|793429.9|791429.9|40
1645451860000|2022-02-21 13:57:40|794548.6|792548.6|795024.4|793024.4|795235|793235|794467.8|792467.8|40
1645451870000|2022-02-21 13:57:50|794879.1|792879.1|795340.6|793340.6|795502|793502|794879.1|792879.1|40
1645451880000|2022-02-21 13:58:00|795334.2|793334.2|795343|793343|795687.1|793687.1|795260.9|793260.9|40
1645451890000|2022-02-21 13:58:10|795389.5|793389.5|794399.8|792399.8|795389.5|793389.5|794291.1|792291.1|40
1645451900000|2022-02-21 13:58:20|794413.2|792413.2|794813.8|792813.8|794832.2|792832.2|794413.2|792413.2|40
1645451910000|2022-02-21 13:58:30|794796.4|792796.4|793413.2|791413.2|794967.5|792967.5|793413.2|790806.3|40
1645451920000|2022-02-21 13:58:40|793468.4|791468.4|793974.9|791974.9|794046.9|792046.9|793451|791451|40
1645451930000|2022-02-21 13:58:50|793980.5|791980.5|793784.4|791784.4|794235.7|791980.5|793603.4|791262.7|40
1645451940000|2022-02-21 13:59:00|793797.8|791797.8|793714.8|791714.8|793913.6|791913.6|793680.9|791680.9|40
1645451950000|2022-02-21 13:59:10|793711.8|791711.8|792983.1|790983.1|793711.8|791711.8|792983.1|790983.1|40
1645451960000|2022-02-21 13:59:20|792984|790984|793137.6|791137.6|793137.6|791563.9|792392.7|790843.3|38
1645451970000|2022-02-21 13:59:30|793254|791254|793242.5|791242.5|793420.3|791420.3|793189.5|791189.5|39
1645451980000|2022-02-21 13:59:40|793270.1|791270.1|793085.6|791085.6|793301.4|791301.4|792973.9|790973.9|40
1645451990000|2022-02-21 13:59:50|793040.6|791040.6|793419.5|791419.5|793419.5|791419.5|793007|791007|39
1645452000000|2022-02-21 14:00:00|793208.5|791208.5|793759.4|791759.4|793762.6|791762.6|793093.1|791093.1|40
1645452010000|2022-02-21 14:00:10|793706.1|791706.1|793398.8|791398.8|793706.1|791706.1|793376.9|791376.9|39
1645452020000|2022-02-21 14:00:20|793404.1|791404.1|793380.3|791380.3|793463.4|791463.4|793298.5|791298.5|39
1645452030000|2022-02-21 14:00:30|793364.2|791364.2|793376|791376|793496.3|791496.3|793362.2|791362.2|36
1645452040000|2022-02-21 14:00:40|793328.6|791328.6|793188.1|791188.1|793328.6|791328.6|793123.8|791123.8|39
1645452050000|2022-02-21 14:00:50|793188.5|791188.5|793110.6|791110.6|793201.2|791201.2|793106.8|791106.8|37
1645452060000|2022-02-21 14:01:00|793125.6|791125.6|793127.7|791127.7|793172|791172|793043.4|791043.4|40
1645452070000|2022-02-21 14:01:10|793119.3|791119.3|792643.4|791643.4|793209.8|791643.4|792637|791088.7|33
1645452080000|2022-02-21 14:01:20|792553.4|791553.4|791910.4|789910.4|793117.9|791634.9|791780.4|789780.4|39
1645452090000|2022-02-21 14:01:30|791923.6|789923.6|790754.6|788754.6|791948.5|789948.5|790754.6|788754.6|40
1645452100000|2022-02-21 14:01:40|790752.8|788752.8|789662.3|787662.3|790766.7|788766.7|789200.9|787200.9|40
1645452110000|2022-02-21 14:01:50|789751.5|787751.5|791281.5|789281.5|791281.5|789281.5|789751.5|787751.5|40
1645452120000|2022-02-21 14:02:00|791266.5|789266.5|791315.6|789315.6|791513.1|789513.1|791143.6|789143.6|40
1645452130000|2022-02-21 14:02:10|791254.2|789254.2|792041.1|790041.1|792603.4|790603.4|791247.6|789247.6|40
1645452140000|2022-02-21 14:02:20|792034|790034|791843.9|789843.9|792251.7|790251.7|791795|789795|40
1645452150000|2022-02-21 14:02:30|791850.6|789850.6|791651.2|789651.2|791931.2|789931.2|791648.5|789648.5|40
1645452160000|2022-02-21 14:02:40|791754.5|789754.5|791683.8|789683.8|791754.5|789754.5|791449|789449|40
1645452170000|2022-02-21 14:02:50|791679|789679|791664|789664|791912|789912|791664|789664|38
1645452180000|2022-02-21 14:03:00|791680.7|789680.7|791932.9|789932.9|792002.2|790002.2|791537.4|789537.4|40
1645452190000|2022-02-21 14:03:10|791935.7|789935.7|791799.6|789799.6|792049.7|790049.7|791610.3|789610.3|40
1645452200000|2022-02-21 14:03:20|791792|789792|791788.8|789788.8|791873.5|789873.5|791546.6|789546.6|40
1645452210000|2022-02-21 14:03:30|791782.9|789782.9|791685.5|789685.5|791962.4|789962.4|791601.6|789601.6|40
1645452220000|2022-02-21 14:03:40|791694.7|789694.7|791561|789561|791872.4|789872.4|791561|789561|38
1645452230000|2022-02-21 14:03:50|791584.8|789584.8|790806.2|788806.2|791613.6|789613.6|789773.7|787773.7|40
1645452240000|2022-02-21 14:04:00|790756.1|788756.1|790641.3|788641.3|791121.2|789121.2|790628.1|788628.1|39
1645452250000|2022-02-21 14:04:10|790652.6|788652.6|790221.4|788221.4|790721.6|788721.6|790103.2|788103.2|40
1645452260000|2022-02-21 14:04:20|790201.1|788201.1|790551.4|788551.4|790564.5|788564.5|790158.9|788158.9|40
1645452270000|2022-02-21 14:04:30|790522.7|788522.7|790264.6|788264.6|790572.1|788572.1|790261.2|788261.2|39
1645452280000|2022-02-21 14:04:40|790270.7|788270.7|790241.6|788241.6|790317.4|788317.4|789909.5|787909.5|40
1645452290000|2022-02-21 14:04:50|790238.5|788238.5|789924.8|787924.8|790260.9|788260.9|789898.2|787898.2|39
1645452300000|2022-02-21 14:05:00|789916.4|787916.4|789566.7|787566.7|789973.5|788015.4|789015.4|787514.3|40
1645452310000|2022-02-21 14:05:10|789586.9|787586.9|790043|788043|790043|788043|789586.9|787586.9|40
1645452320000|2022-02-21 14:05:20|790039.8|788039.8|790319.1|788319.1|790326|788326|789847|787847|40
1645452330000|2022-02-21 14:05:30|790349.4|788349.4|790684.7|788684.7|790762.8|788762.8|790345.5|788345.5|39
1645452340000|2022-02-21 14:05:40|790705|788705|790809.3|788809.3|790969.3|788969.3|790705|788705|40
1645452350000|2022-02-21 14:05:50|790810.8|788810.8|790937.9|788937.9|791049.8|789336.7|790336.7|788704.1|38
1645452360000|2022-02-21 14:06:00|790962.6|788962.6|791167.2|789167.2|791167.2|789167.2|790905.4|788905.4|39
1645452370000|2022-02-21 14:06:10|791164.4|789164.4|791164.8|789164.8|791249.8|789249.8|791071.9|789071.9|39
1645452380000|2022-02-21 14:06:20|791165.4|789165.4|790337.7|788337.7|791267.4|789267.4|790314.2|788314.2|40
1645452390000|2022-02-21 14:06:30|790352|788352|790414.1|788414.1|790479.8|788479.8|790253.1|788253.1|40
1645452400000|2022-02-21 14:06:40|790408|788408|790071.7|788071.7|790441.2|788441.2|789966.1|787966.1|40
1645452410000|2022-02-21 14:06:50|790219.8|788219.8|790356.7|788356.7|790423.3|788423.3|790211.5|788211.5|37
1645452420000|2022-02-21 14:07:00|790354.4|788354.4|790310.2|788310.2|790370.3|788780.7|789780.7|788274.3|33
1645452430000|2022-02-21 14:07:10|790306.2|788306.2|790574.9|788574.9|790574.9|788982.9|789973.5|788290.3|35
1645452440000|2022-02-21 14:07:20|790573.9|788573.9|790914|788914|790937.7|788937.7|790516.3|788516.3|38
1645452450000|2022-02-21 14:07:30|790963.7|788963.7|790859.2|788859.2|790967.9|788967.9|790830.6|788830.6|40
1645452460000|2022-02-21 14:07:40|790845.8|788845.8|790925.9|788925.9|790925.9|788925.9|790439.4|788439.4|38
1645452470000|2022-02-21 14:07:50|790892.1|788892.1|790902.5|788902.5|790914.5|788914.5|790594|788594|37
1645452480000|2022-02-21 14:08:00|790885.7|788885.7|790989.5|788989.5|790994.1|789431|790385.7|788838.9|34
1645452490000|2022-02-21 14:08:10|791153.9|789153.9|791488.6|789488.6|791488.6|789488.6|791135.9|789135.9|35
1645452500000|2022-02-21 14:08:20|791443.8|789443.8|791399.7|789399.7|791454.8|789454.8|791256.1|789256.1|38
1645452510000|2022-02-21 14:08:30|791419.9|789419.9|790657.9|788657.9|791419.9|789419.9|790617.6|788617.6|39
1645452520000|2022-02-21 14:08:40|790499.7|788499.7|790349.4|788349.4|790499.7|788499.7|790205.3|788205.3|37
1645452530000|2022-02-21 14:08:50|790288|788288|789951.9|787951.9|790288|788462.2|789462.2|787716.5|39
1645452540000|2022-02-21 14:09:00|789956.9|787956.9|789927.8|787927.8|789971.7|787971.7|789870.5|787870.5|38
1645452550000|2022-02-21 14:09:10|789756.3|787756.3|789749.1|787749.1|789982.3|787982.3|789681.4|787681.4|39
1645452560000|2022-02-21 14:09:20|789704|787704|789460.2|787460.2|789718|787718|789432.2|787432.2|39
1645452570000|2022-02-21 14:09:30|789447.5|787447.5|789466.2|787466.2|789540.8|787540.8|789394.2|787394.2|40
1645452580000|2022-02-21 14:09:40|789459.3|787459.3|789993.7|787993.7|790288.1|788288.1|789341.3|787341.3|39
1645452590000|2022-02-21 14:09:50|789995.2|787995.2|789880.1|787880.1|790121|788121|789865.8|787865.8|40
1645452600000|2022-02-21 14:10:00|789864.6|787864.6|790267.4|788267.4|790457.2|788457.2|789794.8|787794.8|40
1645452610000|2022-02-21 14:10:10|790315.8|788315.8|790090.7|788090.7|790521.6|788521.6|790039.8|788039.8|40
1645452620000|2022-02-21 14:10:20|790104.3|788104.3|790408.3|788408.3|790466.6|788466.6|789899.2|787899.2|39
1645452630000|2022-02-21 14:10:30|790314.5|788314.5|790654.9|788654.9|790695.8|788695.8|790305.8|788305.8|38
1645452640000|2022-02-21 14:10:40|790960.4|788960.4|790927.6|788927.6|791080.7|789383.3|790383.3|788572.3|36
1645452650000|2022-02-21 14:10:50|790923.6|788923.6|791143|789143|791218.1|789218.1|790906.1|788906.1|38
1645452660000|2022-02-21 14:11:00|791123.1|789123.1|791003.6|789003.6|791123.1|789534.8|790521.5|788965.1|38
1645452670000|2022-02-21 14:11:10|790787|788787|791107.7|789107.7|791111.5|789111.5|790641.1|788641.1|39
1645452680000|2022-02-21 14:11:20|791106.9|789106.9|790844.3|788844.3|791175.7|789175.7|790826.2|788826.2|39
1645452690000|2022-02-21 14:11:30|790924.7|788924.7|791112.3|789112.3|791244.6|789244.6|790783.2|788783.2|38
1645452700000|2022-02-21 14:11:40|791093.1|789093.1|791403.8|789403.8|791430.2|789430.2|791093|789093|39
1645452710000|2022-02-21 14:11:50|791402.3|789402.3|790783.7|788783.7|791402.3|789402.3|790774.6|788774.6|39
1645452720000|2022-02-21 14:12:00|790794.8|788794.8|790607.9|788607.9|791000.3|789000.3|790595|788595|39
1645452730000|2022-02-21 14:12:10|790587.9|788587.9|790728.1|788728.1|790859.4|788859.4|790587.9|788587.9|38
1645452740000|2022-02-21 14:12:20|790727.6|788727.6|790845.4|788845.4|790891.1|788891.1|790721.5|788721.5|38
1645452750000|2022-02-21 14:12:30|790850|788850|790589|788589|790971.8|788971.8|790574.7|788574.7|38
1645452760000|2022-02-21 14:12:40|790587.2|788587.2|790699.3|788699.3|790973.5|788973.5|790554.8|788554.8|31
1645452770000|2022-02-21 14:12:50|790689.8|788689.8|790487.2|788487.2|790852.7|788852.7|790456.5|788456.5|38
1645452780000|2022-02-21 14:13:00|790428.2|788428.2|790553.2|788553.2|790563.3|788563.3|790312.6|788312.6|36
1645452790000|2022-02-21 14:13:10|790582.3|788582.3|790710.4|788710.4|790892.7|788892.7|790557.3|788557.3|33
1645452800000|2022-02-21 14:13:20|790728|788728|790542.5|788542.5|790728|788728|790526.4|788526.4|32
1645452810000|2022-02-21 14:13:30|790563.8|788563.8|790723.5|788723.5|790723.5|788723.5|790512.5|788512.5|37
1645452820000|2022-02-21 14:13:40|790697.6|788697.6|790756.4|788756.4|790801|788801|790697.6|788697.6|33
1645452830000|2022-02-21 14:13:50|790760.2|788760.2|790785.6|788785.6|790805.6|788805.6|790579.3|788579.3|33
1645452840000|2022-02-21 14:14:00|790795.2|788795.2|790634.9|788634.9|791060.3|789060.3|790611.2|788611.2|39
1645452850000|2022-02-21 14:14:10|790624.4|788624.4|790631.4|788631.4|790643.3|789096.8|790096.8|788578.9|32
1645452860000|2022-02-21 14:14:20|790610.5|788610.5|790571.5|788571.5|790639.7|788639.7|790552.7|788552.7|34
1645452870000|2022-02-21 14:14:30|790570.2|788570.2|789418|787418|790586.3|788707.6|788946.2|787371.8|38
1645452880000|2022-02-21 14:14:40|789368.5|787368.5|789105|787105|789458.2|787458.2|789056.3|787056.3|40
1645452890000|2022-02-21 14:14:50|789103.6|787103.6|789067|787067|789202|787202|788812.9|786812.9|40
1645452900000|2022-02-21 14:15:00|789058.2|787058.2|788486|786486|789058.2|787058.2|788486|786486|39
1645452910000|2022-02-21 14:15:10|788529.2|786529.2|788375.6|786375.6|788597|786597|788362.1|786362.1|40
1645452920000|2022-02-21 14:15:20|788385.7|786385.7|787765.8|785765.8|788385.7|786385.7|787749.7|785749.7|40
1645452930000|2022-02-21 14:15:30|787940.5|785940.5|787831.2|785831.2|788174.3|786174.3|787742.3|785742.3|40
1645452940000|2022-02-21 14:15:40|787900|785900|788062.2|786062.2|788158.5|786353.6|787336.8|785820.2|39
1645452950000|2022-02-21 14:15:50|788050.9|786050.9|787848.9|785848.9|788050.9|786534.5|787534.5|785815.9|38
1645452960000|2022-02-21 14:16:00|787845.3|785845.3|787838.6|785838.6|787896.7|785896.7|787737.6|785737.6|37
1645452970000|2022-02-21 14:16:10|787831.1|785831.1|787579.2|785579.2|787903.6|785903.6|787579.2|785579.2|39
1645452980000|2022-02-21 14:16:20|787605.6|785605.6|787396.6|785396.6|787637.5|785922.6|786922.6|785390.2|35
1645452990000|2022-02-21 14:16:30|787403.9|785403.9|786438.4|784438.4|787403.9|785403.9|786438.4|784438.4|40
1645453000000|2022-02-21 14:16:40|786333.8|784333.8|785654.1|783654.1|786333.8|784333.8|785428.9|783428.9|40
1645453010000|2022-02-21 14:16:50|785771.5|783771.5|785949.8|783949.8|786035.9|784035.9|785712.7|783712.7|40
1645453020000|2022-02-21 14:17:00|785948.3|783948.3|786407.1|784407.1|786438.7|784438.7|785155.7|783577.9|40
1645453030000|2022-02-21 14:17:10|786415.3|784415.3|786680.2|784680.2|786784.8|784784.8|786415.3|784415.3|40
1645453040000|2022-02-21 14:17:20|786702.1|784702.1|787144.9|785144.9|787208.9|785468.2|786462.3|784674|39
1645453050000|2022-02-21 14:17:30|787142.1|785142.1|787335.5|785335.5|787374.6|785374.6|787131.5|785131.5|40
1645453060000|2022-02-21 14:17:40|787338.1|785338.1|787032.1|785032.1|787338.1|785338.1|787007.3|785007.3|40
1645453070000|2022-02-21 14:17:50|787031.4|785031.4|787339.8|785339.8|787445.7|785445.7|786840.3|784840.3|38
1645453080000|2022-02-21 14:18:00|787298.5|785298.5|786857.8|784857.8|787301.1|785301.1|786785.4|784785.4|40
1645453090000|2022-02-21 14:18:10|786848.5|784848.5|786598.6|784598.6|786872.1|785355.5|786352.9|784432.6|37
1645453100000|2022-02-21 14:18:20|786595.5|784595.5|786584.6|784584.6|786724|784724|786398.7|784398.7|40
1645453110000|2022-02-21 14:18:30|786638.5|784638.5|786966.8|784966.8|787023.1|785023.1|786507.5|784507.5|40
1645453120000|2022-02-21 14:18:40|786985.8|784985.8|787180.9|785180.9|787262.3|785262.3|786979.8|784979.8|40
1645453130000|2022-02-21 14:18:50|787184.4|785184.4|786747.8|784747.8|787184.4|785184.4|786659.6|784659.6|38
1645453140000|2022-02-21 14:19:00|786736.7|784736.7|786860.6|784860.6|787195.8|785195.8|786736.7|784736.7|39
1645453150000|2022-02-21 14:19:10|786858.2|784858.2|787739|785739|788008.1|786008.1|786719.7|784719.7|40
1645453160000|2022-02-21 14:19:20|787756.4|785756.4|788618.7|786618.7|788618.7|786618.7|787713.4|785713.4|40
1645453170000|2022-02-21 14:19:30|788572.9|786572.9|788794.6|786794.6|788794.6|786794.6|788235.1|786235.1|39
1645453180000|2022-02-21 14:19:40|788764|786764|788858.4|786858.4|788907.1|786907.1|788756.7|786756.7|40
1645453190000|2022-02-21 14:19:50|788874.3|786874.3|788611.4|786611.4|788883.6|786883.6|788509.6|786509.6|38
1645453200000|2022-02-21 14:20:00|788610|786610|787869.2|785869.2|788610|786610|787869.2|785869.2|40
1645453210000|2022-02-21 14:20:10|787883.3|785883.3|787702.8|785702.8|787883.3|785883.3|787421.9|785421.9|39
1645453220000|2022-02-21 14:20:20|787689.6|785689.6|788145.3|786145.3|788157.2|786157.2|787587.1|785587.1|37
1645453230000|2022-02-21 14:20:30|788215.6|786215.6|787895.9|785895.9|788215.6|786215.6|787889.9|785889.9|40
1645453240000|2022-02-21 14:20:40|787852.7|785852.7|788202.9|786202.9|788222.3|786222.3|787786.6|785786.6|40
1645453250000|2022-02-21 14:20:50|788213.9|786213.9|787725.7|785725.7|788273.9|786273.9|787650.2|785650.2|35
1645453260000|2022-02-21 14:21:00|787704.6|785704.6|787807.9|785807.9|787888.3|785888.3|787704.6|785704.6|38
1645453270000|2022-02-21 14:21:10|787740.1|785740.1|787445.1|785445.1|787740.1|785740.1|787348.8|785348.8|39
1645453280000|2022-02-21 14:21:20|787436.5|785436.5|787431|785431|787456.4|785456.4|787200.3|785200.3|37
1645453290000|2022-02-21 14:21:30|787416.6|785416.6|787393.9|785393.9|787420.5|785420.5|787331.3|785331.3|35
1645453300000|2022-02-21 14:21:40|787360.8|785360.8|787744.8|785744.8|788116.8|786116.8|787156.1|785156.1|39
1645453310000|2022-02-21 14:21:50|787750.6|785750.6|788113.5|786113.5|788140.3|786140.3|787750.6|785750.6|38
1645453320000|2022-02-21 14:22:00|788081|786081|788564.9|786564.9|788637.3|786637.3|788081|786081|39
1645453330000|2022-02-21 14:22:10|788570.6|786570.6|788357|786357|788571.8|786571.8|788045.9|786045.9|39
1645453340000|2022-02-21 14:22:20|788320.7|786320.7|788732.5|786732.5|788795.2|786795.2|788320.7|786320.7|37
1645453350000|2022-02-21 14:22:30|788738.3|786738.3|788700.4|786700.4|788791.4|786791.4|788692.6|786692.6|38
1645453360000|2022-02-21 14:22:40|788696.9|786696.9|789445.8|787445.8|789445.8|787445.8|788643.9|786643.9|30
1645453370000|2022-02-21 14:22:50|789597.3|787597.3|790030.6|788030.6|790030.6|788030.6|789215.7|787215.7|39
1645453380000|2022-02-21 14:23:00|790043.7|788043.7|790744.6|788744.6|790802.3|788802.3|790043.7|788043.7|40
1645453390000|2022-02-21 14:23:10|790705|788705|790340.9|788340.9|790761.5|788761.5|790340.9|788340.9|40
1645453400000|2022-02-21 14:23:20|790367.5|788367.5|789442|787442|790399.1|788399.1|789354.5|787354.5|40
1645453410000|2022-02-21 14:23:30|789434.9|787434.9|789482.8|787482.8|789828.3|787828.3|789415.8|787415.8|39
1645453420000|2022-02-21 14:23:40|789484.1|787484.1|788982.4|786982.4|789489.9|787489.9|788752.7|786752.7|36
1645453430000|2022-02-21 14:23:50|788978|786978|788871.8|786871.8|789061.9|787061.9|788841.1|786841.1|38
1645453440000|2022-02-21 14:24:00|788866.7|786866.7|788699.8|786699.8|788886.2|786886.2|788688.3|786688.3|37
1645453450000|2022-02-21 14:24:10|788689.6|786689.6|788873.4|786873.4|789107.4|787107.4|788689.6|786689.6|38
1645453460000|2022-02-21 14:24:20|788877.9|786877.9|789110.3|787110.3|789110.3|787110.3|788799.2|786799.2|36
1645453470000|2022-02-21 14:24:30|789108.6|787108.6|788532.3|786532.3|789108.6|787108.6|788517|786517|36
1645453480000|2022-02-21 14:24:40|788541.3|786541.3|788277.4|786277.4|788564.2|786564.2|787679.5|785679.5|40
1645453490000|2022-02-21 14:24:50|788282.8|786282.8|788589.7|786589.7|788589.7|786589.7|788280.1|786280.1|39
1645453500000|2022-02-21 14:25:00|788521.5|786521.5|787739.4|785739.4|788521.5|786521.5|787666|785666|40
1645453510000|2022-02-21 14:25:10|787735.6|785735.6|787443.9|785443.9|787735.6|785980.6|786961.3|785255.3|39
1645453520000|2022-02-21 14:25:20|787456.8|785456.8|787601.4|785601.4|787642.9|785642.9|787425.3|785425.3|39
1645453530000|2022-02-21 14:25:30|787595.1|785595.1|788039.3|786039.3|788039.3|786039.3|787589.5|785589.5|40
1645453540000|2022-02-21 14:25:40|788028.9|786028.9|787600.7|785600.7|788034.6|786034.6|787600.7|785600.7|31
1645453550000|2022-02-21 14:25:50|787604.1|785604.1|788022.6|786022.6|788091|786091|787275.2|785275.2|37
1645453560000|2022-02-21 14:26:00|788006|786006|787674.9|785674.9|788062.7|786062.7|787607.7|785607.7|38
1645453570000|2022-02-21 14:26:10|787705.9|785705.9|787240|785240|787974.8|785974.8|787201.2|785201.2|40
1645453580000|2022-02-21 14:26:20|787196.9|785196.9|787624.6|785624.6|787627.3|785627.3|787196.9|785196.9|39
1645453590000|2022-02-21 14:26:30|787578.9|785578.9|787183.2|785183.2|787585.6|785585.6|787122.8|785122.8|39
1645453600000|2022-02-21 14:26:40|787227.2|785227.2|787651.5|785651.5|787677.3|785677.3|787155.4|785155.4|34
1645453610000|2022-02-21 14:26:50|787627.2|785627.2|787177.9|785177.9|787793.8|785793.8|787063.6|785063.6|36
1645453620000|2022-02-21 14:27:00|787177.7|785177.7|787204.2|785204.2|787219|785219|787121.4|785121.4|35
1645453630000|2022-02-21 14:27:10|787174.3|785174.3|786676.1|784676.1|787218.3|785218.3|786636.7|784636.7|39
1645453640000|2022-02-21 14:27:20|786675.9|784675.9|786829.1|784829.1|786844.8|784844.8|786643.9|784643.9|35
1645453650000|2022-02-21 14:27:30|786821.9|784821.9|786597.6|784597.6|786821.9|784821.9|786552.7|784552.7|36
1645453660000|2022-02-21 14:27:40|786603.1|784603.1|786785.3|784785.3|786815.8|784815.8|786464.3|784464.3|40
1645453670000|2022-02-21 14:27:50|786816.7|784816.7|786777.8|784777.8|786816.7|784816.7|786654.5|784654.5|35
1645453680000|2022-02-21 14:28:00|786756|784756|787646.4|785646.4|787646.4|785646.4|786482.9|784482.9|40
1645453690000|2022-02-21 14:28:10|787642.5|785642.5|787561.5|785561.5|787659.1|785659.1|787524.1|785524.1|38
1645453700000|2022-02-21 14:28:20|787562.7|785562.7|787558.3|785558.3|787647.2|785647.2|787552.6|785552.6|37
1645453710000|2022-02-21 14:28:30|787498.3|785498.3|787511.4|785511.4|787517.5|785517.5|787173.3|785173.3|38
1645453720000|2022-02-21 14:28:40|787511.9|785511.9|787692.6|785692.6|787698.2|785698.2|787503|785503|34
1645453730000|2022-02-21 14:28:50|787693.4|785693.4|788152.5|786152.5|788201.5|786201.5|787684.8|785684.8|39
1645453740000|2022-02-21 14:29:00|788159.8|786159.8|787914.2|785914.2|788161.5|786161.5|787914.2|785914.2|38
1645453750000|2022-02-21 14:29:10|787929.1|785929.1|788893.9|786893.9|788893.9|786893.9|787773.3|785773.3|39
1645453760000|2022-02-21 14:29:20|788947.9|786947.9|789807|787807|789942.7|787942.7|788762.7|786762.7|40
1645453770000|2022-02-21 14:29:30|789889.9|787889.9|789190.5|787190.5|790022.4|788022.4|789190.5|787190.5|40
1645453780000|2022-02-21 14:29:40|789212.3|787212.3|788555|786555|789335.9|787335.9|788555|786555|40
1645453790000|2022-02-21 14:29:50|788565.1|786565.1|789623.8|787623.8|789718.1|787718.1|788545.6|786545.6|40
1645453800000|2022-02-21 14:30:00|789614.6|787614.6|789529.9|787529.9|789817.3|787817.3|789504.5|787504.5|40
1645453810000|2022-02-21 14:30:10|789532.9|787532.9|789187.4|787187.4|789532.9|787532.9|788740.6|786740.6|39
1645453820000|2022-02-21 14:30:20|789168|787168|788772.8|786772.8|789327.6|787327.6|788748.5|786748.5|39
1645453830000|2022-02-21 14:30:30|788782|786782|788350.4|786350.4|788782|786782|787849.7|785849.7|40
1645453840000|2022-02-21 14:30:40|788349.2|786349.2|788586.2|786586.2|788591.8|786591.8|788349.2|786349.2|38
1645453850000|2022-02-21 14:30:50|788584.2|786584.2|788236.4|786236.4|788642.5|786642.5|788026.4|786026.4|37
1645453860000|2022-02-21 14:31:00|788200.4|786200.4|788239.1|786239.1|788449.6|786449.6|788200.4|786200.4|40
1645453870000|2022-02-21 14:31:10|788221.9|786221.9|788098.3|786098.3|788234.5|786234.5|788002.5|786002.5|33
1645453880000|2022-02-21 14:31:20|788100.1|786100.1|788077.5|786077.5|788114.2|786114.2|788064.2|786064.2|34
1645453890000|2022-02-21 14:31:30|788078.4|786078.4|788433.4|786433.4|788440.3|786440.3|788076.3|786076.3|36
1645453900000|2022-02-21 14:31:40|788413.6|786413.6|788365.5|786365.5|788508.3|786508.3|788196.4|786196.4|39
1645453910000|2022-02-21 14:31:50|788368.3|786368.3|788299.2|786299.2|788433.9|786433.9|788299.2|786299.2|37
1645453920000|2022-02-21 14:32:00|788275.4|786275.4|788243.9|786243.9|788316.7|786316.7|788218.1|786218.1|39
1645453930000|2022-02-21 14:32:10|788211.4|786211.4|788069.4|786069.4|788246.3|786246.3|787916.7|785916.7|37
1645453940000|2022-02-21 14:32:20|788142|786142|788147.2|786147.2|788148.8|786148.8|788118|786118|38
1645453950000|2022-02-21 14:32:30|788136.9|786136.9|788454.7|786454.7|788501.7|786501.7|788122.1|786122.1|35
1645453960000|2022-02-21 14:32:40|788442.4|786442.4|788497.3|786497.3|788515.2|786515.2|788417.9|786417.9|35
1645453970000|2022-02-21 14:32:50|788542.9|786542.9|788533.2|786533.2|788610.1|787079.8|788060|786451.3|40
1645453980000|2022-02-21 14:33:00|788544.2|786544.2|788370.6|786370.6|788564.4|786564.4|788360.9|786360.9|40
1645453990000|2022-02-21 14:33:10|788375.2|786375.2|788446.9|786446.9|788457.7|786457.7|788373.5|786373.5|36
1645454000000|2022-02-21 14:33:20|788460.2|786460.2|788497.8|786497.8|788497.8|786497.8|788428.5|786428.5|36
1645454010000|2022-02-21 14:33:30|788494.6|786494.6|788863|786863|788891.5|786891.5|788485.9|786485.9|38
1645454020000|2022-02-21 14:33:40|788880.6|786880.6|789396.6|787396.6|789425.4|787425.4|788880.6|786880.6|38
1645454030000|2022-02-21 14:33:50|789406.3|787406.3|789687|787687|789763.2|787763.2|789206.2|787206.2|39
1645454040000|2022-02-21 14:34:00|789671.4|787671.4|789513.3|787513.3|789860.9|787860.9|789513.3|787513.3|38
1645454050000|2022-02-21 14:34:10|789505.2|787505.2|789570.2|787570.2|789733.8|787733.8|789499.9|787499.9|39
1645454060000|2022-02-21 14:34:20|789400.8|787400.8|789638.3|787638.3|789660.9|787660.9|789161.8|787161.8|40
1645454070000|2022-02-21 14:34:30|789628.3|787628.3|789686.1|787686.1|789735.1|787735.1|789625|787625|37
1645454080000|2022-02-21 14:34:40|789634.9|787634.9|789508.1|787508.1|789678.9|787678.9|789416.6|787416.6|35
1645454090000|2022-02-21 14:34:50|789530.6|787530.6|789473.5|787473.5|789577.9|787577.9|789451.6|787451.6|34
1645454100000|2022-02-21 14:35:00|789445.7|787445.7|789595.9|787595.9|789652.3|787652.3|789445.7|787445.7|35
1645454110000|2022-02-21 14:35:10|789619.3|787619.3|789550.9|787550.9|789825.4|787825.4|789511.4|787511.4|35
1645454120000|2022-02-21 14:35:20|789546.9|787546.9|789112.1|787112.1|789588|787588|789066|787066|40
1645454130000|2022-02-21 14:35:30|789134.8|787134.8|789136.6|787136.6|789716.7|787716.7|789062|787062|40
1645454140000|2022-02-21 14:35:40|789128.1|787128.1|789278|787278|789409.8|787409.8|789007.1|787007.1|40
1645454150000|2022-02-21 14:35:50|789320.4|787320.4|789276.2|787276.2|789628|787628|789077.5|787077.5|39
1645454160000|2022-02-21 14:36:00|789273.1|787273.1|789309.2|787309.2|789643|787643|789262.8|787262.8|40
1645454170000|2022-02-21 14:36:10|789364.3|787364.3|789376.7|787376.7|789376.7|787376.7|789240.9|787240.9|37
1645454180000|2022-02-21 14:36:20|789374|787374|789606.1|787606.1|789613.7|787613.7|789320.5|787320.5|39
1645454190000|2022-02-21 14:36:30|789600.2|787600.2|789270.8|787270.8|789600.3|787600.3|789262.8|787262.8|34
1645454200000|2022-02-21 14:36:40|789283|787283|789262.9|787262.9|789286.8|787286.8|789255|787255|36
1645454210000|2022-02-21 14:36:50|789265.4|787265.4|789256.3|787256.3|789344.8|787344.8|788727|786727|39
1645454220000|2022-02-21 14:37:00|789249.3|787249.3|788086.8|786086.8|789283.4|787283.4|788062.3|786062.3|39
1645454230000|2022-02-21 14:37:10|788031.9|786031.9|788287.4|786287.4|788287.4|786287.4|787980.7|785980.7|40
1645454240000|2022-02-21 14:37:20|788286.6|786286.6|788271|786271|788615.8|786615.8|788248.2|786248.2|39
1645454250000|2022-02-21 14:37:30|788299.1|786299.1|788378.5|786378.5|788436.1|786436.1|788299.1|786299.1|35
1645454260000|2022-02-21 14:37:40|788378.7|786378.7|788286.5|786286.5|788598.4|786598.4|788286.5|786286.5|38
1645454270000|2022-02-21 14:37:50|788320.2|786320.2|788761.2|786761.2|788776.1|786776.1|788303.7|786303.7|34
1645454280000|2022-02-21 14:38:00|788763.5|786763.5|789088.7|787088.7|789088.7|787088.7|788631.4|786631.4|36
1645454290000|2022-02-21 14:38:10|789148.5|787148.5|788790.2|786790.2|789161.5|787161.5|788749.1|786749.1|38
1645454300000|2022-02-21 14:38:20|788828.9|786828.9|788919.5|786919.5|788919.5|786919.5|788809.4|786809.4|39
1645454310000|2022-02-21 14:38:30|788970.7|786970.7|789458|787458|789475.9|787475.9|788970.7|786970.7|40
1645454320000|2022-02-21 14:38:40|789448.1|787448.1|789137.5|787137.5|789511.4|787511.4|789129.3|787129.3|40
1645454330000|2022-02-21 14:38:50|789141.7|787141.7|789295.6|787295.6|789327.8|787327.8|789089.2|787089.2|38
1645454340000|2022-02-21 14:39:00|789292.6|787292.6|789264.5|787264.5|789432.1|787432.1|789264.5|787264.5|38
1645454350000|2022-02-21 14:39:10|789256.2|787256.2|789134.2|787134.2|789329|787329|789077.8|787077.8|40
1645454360000|2022-02-21 14:39:20|789137.9|787137.9|789066.1|787066.1|789171.9|787171.9|789016.7|787016.7|39
1645454370000|2022-02-21 14:39:30|789059.3|787059.3|789135.2|787135.2|789149.8|787149.8|789026.5|787026.5|39
1645454380000|2022-02-21 14:39:40|789141.7|787141.7|789059.5|787059.5|789149.6|787149.6|789045.1|787045.1|38
1645454390000|2022-02-21 14:39:50|789064.6|787064.6|788991.2|786991.2|789070.6|787070.6|788852.5|786852.5|39
1645454400000|2022-02-21 14:40:00|788976.7|786976.7|789433.8|787433.8|789448.4|787448.4|788974.6|786974.6|40
1645454410000|2022-02-21 14:40:10|789425.7|787425.7|789053.9|787053.9|789544|787544|789018|787018|38
1645454420000|2022-02-21 14:40:20|789079.8|787079.8|789250.6|787250.6|789275|787275|789042|787042|39
1645454430000|2022-02-21 14:40:30|789210.2|787210.2|789239.2|787239.2|789267.6|787267.6|789189|787189|34
1645454440000|2022-02-21 14:40:40|789258.5|787258.5|789487.9|787487.9|789562.1|787915.2|788915.2|787258.5|36
1645454450000|2022-02-21 14:40:50|789485.8|787485.8|789653.9|787653.9|789659.3|787659.3|789485.8|787485.8|38
1645454460000|2022-02-21 14:41:00|789655.6|787655.6|789678.7|787678.7|789776|787776|789599.3|787599.3|39
1645454470000|2022-02-21 14:41:10|789682.2|787682.2|789585.8|787585.8|789698.7|787698.7|789570.8|787570.8|37
1645454480000|2022-02-21 14:41:20|789573.8|787573.8|791034|789034|791034|789034|789573.8|787573.8|39
1645454490000|2022-02-21 14:41:30|790953.7|788953.7|791648.9|789648.9|791891.7|789891.7|790903.9|788903.9|40
1645454500000|2022-02-21 14:41:40|791741.9|789741.9|791910.3|789910.3|792007.7|790007.7|791706.4|789706.4|40
1645454510000|2022-02-21 14:41:50|791913.8|789913.8|792267.6|790267.6|792289.6|790786.9|791398.6|789779.3|40
1645454520000|2022-02-21 14:42:00|792253.6|790253.6|792733.1|790733.1|792733.1|791042.5|792042.5|790253.6|40
1645454530000|2022-02-21 14:42:10|792978.1|790978.1|793410.1|791410.1|793652.5|791652.5|792935.2|790935.2|40
1645454540000|2022-02-21 14:42:20|793391.7|791391.7|793569.9|791569.9|793950|791950|793391.7|791391.7|40
1645454550000|2022-02-21 14:42:30|793574.6|791574.6|793168.7|791168.7|793930.6|791930.6|793129.9|791129.9|40
1645454560000|2022-02-21 14:42:40|793153.8|791153.8|792683.4|790683.4|793178.6|791178.6|792593|790593|40
1645454570000|2022-02-21 14:42:50|792683.6|790683.6|792838.8|790838.8|793647.8|791647.8|792633.1|790633.1|40
1645454580000|2022-02-21 14:43:00|792827.8|790827.8|793859.6|791859.6|794181.3|792181.3|792827.8|790827.8|40
1645454590000|2022-02-21 14:43:10|793848.4|791848.4|793637.2|791637.2|793938.9|791938.9|793592.5|791592.5|40
1645454600000|2022-02-21 14:43:20|793724.4|791724.4|793369.6|791369.6|793862.4|791862.4|793125.4|791125.4|40
1645454610000|2022-02-21 14:43:30|793382.4|791382.4|793213.8|791213.8|793431.5|791431.5|793113.6|791113.6|40
1645454620000|2022-02-21 14:43:40|793188.8|791188.8|793213.6|791213.6|793806.6|791806.6|793188.8|791188.8|40
1645454630000|2022-02-21 14:43:50|793671.2|791671.2|793621.7|791621.7|793679.7|791679.7|793413.4|791413.4|39
1645454640000|2022-02-21 14:44:00|793608.4|791608.4|794169|792169|794228.6|792228.6|793589|791589|40
1645454650000|2022-02-21 14:44:10|794184.5|792184.5|793993.5|791993.5|794259.8|792259.8|793472.3|791472.3|40
1645454660000|2022-02-21 14:44:20|793995.2|791995.2|793497.2|791497.2|793995.2|791995.2|793420.1|791420.1|39
1645454670000|2022-02-21 14:44:30|793478|791478|793627.5|791627.5|793903.8|791903.8|793478|791478|40
1645454680000|2022-02-21 14:44:40|793626.8|791626.8|793652.9|791652.9|793894.1|791894.1|793600.9|791600.9|38
1645454690000|2022-02-21 14:44:50|793612.4|791612.4|793574.4|791574.4|793668.2|791668.2|793261.1|791261.1|38
1645454700000|2022-02-21 14:45:00|793580.6|791580.6|793780.2|791780.2|793868.7|791868.7|793551.1|791551.1|39
1645454710000|2022-02-21 14:45:10|793799.9|791799.9|793537.3|791537.3|793966.9|791966.9|793534.3|791534.3|40
1645454720000|2022-02-21 14:45:20|793544.1|791544.1|793554.6|791554.6|793693.6|791693.6|793478.9|791478.9|39
1645454730000|2022-02-21 14:45:30|793585.2|791585.2|793639.8|791639.8|793915.4|791915.4|793498.8|791498.8|39
1645454740000|2022-02-21 14:45:40|793639.1|791639.1|793819.5|791819.5|793873.7|791873.7|793373.9|791373.9|40
1645454750000|2022-02-21 14:45:50|793834.6|791834.6|793916.7|791916.7|793964.5|791964.5|793724.8|791724.8|40
1645454760000|2022-02-21 14:46:00|793929.4|791929.4|794989.8|792989.8|794995.1|792995.1|793877.9|791877.9|40
1645454770000|2022-02-21 14:46:10|794988.6|792988.6|795307.6|793307.6|795390.1|793390.1|794941|792941|40
1645454780000|2022-02-21 14:46:20|795239.2|793239.2|795395|793395|795410.7|793410.7|795004.9|793004.9|40
1645454790000|2022-02-21 14:46:30|795333|793333|795214.4|793214.4|795352.4|793352.4|795189.7|793189.7|39
1645454800000|2022-02-21 14:46:40|795236.6|793236.6|794937.3|792937.3|795332.9|793332.9|794937.3|792937.3|39
1645454810000|2022-02-21 14:46:50|794898.2|792898.2|795247.7|793247.7|795352.2|793352.2|794861.5|792861.5|40
1645454820000|2022-02-21 14:47:00|795272.8|793272.8|795579.5|793579.5|795783.8|793783.8|795259.8|793259.8|40
1645454830000|2022-02-21 14:47:10|795605.3|793605.3|795794.7|793794.7|795813.7|793813.7|795308.2|793308.2|40
1645454840000|2022-02-21 14:47:20|795774.3|793774.3|796893.2|794893.2|797201.5|795201.5|795774.3|793774.3|40
1645454850000|2022-02-21 14:47:30|796899.7|794899.7|797196.4|795196.4|797310.2|795310.2|796829.8|794829.8|40
1645454860000|2022-02-21 14:47:40|797171.2|795171.2|797689.6|795689.6|797869.6|796082.1|797082.1|795144.5|40
1645454870000|2022-02-21 14:47:50|797620.4|795620.4|797498.5|795498.5|797849.4|795849.4|797420.5|795420.5|40
1645454880000|2022-02-21 14:48:00|797592|795592|796950.2|794950.2|797592|795592|796877.1|794877.1|39
1645454890000|2022-02-21 14:48:10|796894.2|794894.2|796292.2|794292.2|796894.2|794894.2|795691.2|793691.2|40
1645454900000|2022-02-21 14:48:20|796289.3|794289.3|796717.1|794717.1|796717.1|794717.1|795490|793490|39
1645454910000|2022-02-21 14:48:30|796638.9|794638.9|796825.1|794825.1|796825.1|794825.1|796315.1|794315.1|40
1645454920000|2022-02-21 14:48:40|796759.2|794759.2|796689.8|794689.8|796832|794832|796582.9|794582.9|39
1645454930000|2022-02-21 14:48:50|796685.6|794685.6|796558.5|794558.5|796726.6|794726.6|796220.3|794220.3|36
1645454940000|2022-02-21 14:49:00|796516.7|794516.7|796726.5|794726.5|796735|794735|796355.9|794355.9|39
1645454950000|2022-02-21 14:49:10|796724.8|794724.8|796967.3|794967.3|796967.3|794967.3|796627.7|794627.7|38
1645454960000|2022-02-21 14:49:20|796954.1|794954.1|797526.7|795526.7|797526.7|795526.7|796948.6|794948.6|40
1645454970000|2022-02-21 14:49:30|797540.6|795540.6|797367.6|795367.6|797815.5|795815.5|797338.4|795338.4|40
1645454980000|2022-02-21 14:49:40|797403.3|795403.3|796912.6|794912.6|797477|795477|796883.6|794883.6|38
1645454990000|2022-02-21 14:49:50|796905.5|794905.5|796449.5|794449.5|796905.5|794905.5|796380|794380|39
1645455000000|2022-02-21 14:50:00|796410.2|794410.2|797152.1|795152.1|797331.8|795331.8|796410.2|794410.2|40
1645455010000|2022-02-21 14:50:10|797114.9|795114.9|796922.3|794922.3|797288.6|795288.6|796833.8|794833.8|39
1645455020000|2022-02-21 14:50:20|796904.3|794904.3|796791.2|794791.2|797300.9|795300.9|796759.3|794759.3|39
1645455030000|2022-02-21 14:50:30|796809.1|794809.1|797487.1|795487.1|797524.6|795524.6|796757.3|794757.3|39
1645455040000|2022-02-21 14:50:40|797523.1|795523.1|796812.7|794812.7|797649.4|795649.4|796803.9|794803.9|37
1645455050000|2022-02-21 14:50:50|796814.5|794814.5|796194.2|794194.2|796814.5|794814.5|796130.7|794130.7|40
1645455060000|2022-02-21 14:51:00|795911|793911|795864.5|793864.5|796003.1|794003.1|795430.2|793430.2|39
1645455070000|2022-02-21 14:51:10|795835.6|793835.6|793596.8|791596.8|795835.6|793835.6|793528.9|791528.9|40
1645455080000|2022-02-21 14:51:20|793606.2|791606.2|793198.4|791198.4|793847.2|791847.2|792818.7|790818.7|40
1645455090000|2022-02-21 14:51:30|793244|791244|793403.2|791403.2|793716|791716|793197.9|791197.9|40
1645455100000|2022-02-21 14:51:40|793357|791357|793593.8|791593.8|793753.2|791753.2|793300.5|791300.5|40
1645455110000|2022-02-21 14:51:50|793569.3|791569.3|794905.5|792905.5|794918|792918|793454.6|791454.6|40
1645455120000|2022-02-21 14:52:00|794967.8|792967.8|794904.3|792904.3|795116.9|793116.9|794794|792794|40
1645455130000|2022-02-21 14:52:10|794868.8|792868.8|794308|792308|795036.8|793036.8|794267.1|792267.1|40
1645455140000|2022-02-21 14:52:20|794333.8|792333.8|794621.8|792621.8|794624|792624|793579.3|791579.3|40
1645455150000|2022-02-21 14:52:30|794655.9|792655.9|794898.4|792898.4|794920|792920|794564.6|792564.6|38
1645455160000|2022-02-21 14:52:40|794876.2|792876.2|794919.5|792919.5|794944|792944|794619|792619|40
1645455170000|2022-02-21 14:52:50|794891.7|792891.7|794407.2|792407.2|794899.3|792899.3|794110.5|792110.5|39
1645455180000|2022-02-21 14:53:00|794435.6|792435.6|794243.6|792243.6|794692.8|792692.8|794197.4|792197.4|40
1645455190000|2022-02-21 14:53:10|794283.7|792283.7|793864.7|791864.7|794283.7|792283.7|793729.9|791729.9|39
1645455200000|2022-02-21 14:53:20|793865.8|791865.8|793361.6|791361.6|793953.4|791953.4|793361.6|791361.6|37
1645455210000|2022-02-21 14:53:30|793372.5|791372.5|793156.4|791156.4|793462.5|791462.5|793156.4|791156.4|40
1645455220000|2022-02-21 14:53:40|793161.8|791161.8|793135.6|791135.6|793461.4|791195.6|792735.2|790488.4|40
1645455230000|2022-02-21 14:53:50|793119.4|791119.4|793091.6|791091.6|793452.3|791452.3|793053.5|791053.5|38
1645455240000|2022-02-21 14:54:00|793090.7|791090.7|793788.9|791788.9|793847.5|791847.5|793090.7|791090.7|40
1645455250000|2022-02-21 14:54:10|793829.7|791829.7|793417.1|791417.1|793926|791926|793372.1|791372.1|38
1645455260000|2022-02-21 14:54:20|793417.6|791417.6|793614.3|791614.3|793614.3|791614.3|793019.9|791019.9|40
1645455270000|2022-02-21 14:54:30|793592.2|791592.2|793718.7|791718.7|793877.9|791877.9|793520.4|791520.4|37
1645455280000|2022-02-21 14:54:40|793686.3|791686.3|793685.4|791685.4|793764.5|791764.5|793160.7|791160.7|40
1645455290000|2022-02-21 14:54:50|793713.5|791713.5|793328.4|791328.4|794319.9|792319.9|793271.5|791271.5|39
1645455300000|2022-02-21 14:55:00|793346.9|791346.9|793168.6|791168.6|793516.6|791516.6|793168.6|791168.6|37
1645455310000|2022-02-21 14:55:10|793171.4|791171.4|793523.5|791523.5|793632.6|791632.6|792775.1|790775.1|39
1645455320000|2022-02-21 14:55:20|793560.4|791560.4|793663|791663|793735|791735|793110|791110|40
1645455330000|2022-02-21 14:55:30|793671.9|791671.9|794012.9|792012.9|794070.4|792070.4|793604.5|791604.5|32
1645455340000|2022-02-21 14:55:40|794024.1|792024.1|793977.7|791977.7|794088.3|792088.3|793929.4|791929.4|34
1645455350000|2022-02-21 14:55:50|793952.9|791952.9|794120.3|792120.3|794422.1|792422.1|793952.9|791952.9|37
1645455360000|2022-02-21 14:56:00|794100.5|792100.5|794385.8|792385.8|794385.8|792385.8|793915.2|791915.2|40
1645455370000|2022-02-21 14:56:10|794364.2|792364.2|794546.4|792546.4|794546.4|792546.4|794203|792203|39
1645455380000|2022-02-21 14:56:20|794589.2|792589.2|794492|792492|794928.7|792928.7|794492|792492|39
1645455390000|2022-02-21 14:56:30|794477.1|792477.1|794376.7|792376.7|794485.7|792485.7|794290.4|792290.4|39
1645455400000|2022-02-21 14:56:40|794162.7|792162.7|794464|792464|794464|792464|793863.7|791863.7|39
1645455410000|2022-02-21 14:56:50|794451.6|792451.6|794449.4|792449.4|794451.6|792451.6|794139.1|792139.1|35
1645455420000|2022-02-21 14:57:00|794464.4|792464.4|794094.3|792094.3|794602.9|792602.9|794072.7|792072.7|39
1645455430000|2022-02-21 14:57:10|794097.1|792097.1|794344.2|792344.2|794350.7|792350.7|793947.9|791947.9|37
1645455440000|2022-02-21 14:57:20|794389.6|792389.6|794490|792490|794490|792490|793967|791967|40
1645455450000|2022-02-21 14:57:30|794495.1|792495.1|794544.5|792544.5|794571.8|792571.8|794409.3|792409.3|35
1645455460000|2022-02-21 14:57:40|794559.5|792559.5|794964|792964|795001.8|793001.8|794539.5|792539.5|39
1645455470000|2022-02-21 14:57:50|794969.7|792969.7|795141.8|793141.8|795332.5|793332.5|794961.7|792961.7|40
1645455480000|2022-02-21 14:58:00|795182.3|793182.3|795153.2|793153.2|795212.5|793212.5|795139.6|793139.6|36
1645455490000|2022-02-21 14:58:10|795151.2|793151.2|795485|793485|795638.2|793638.2|795142.1|793142.1|37
1645455500000|2022-02-21 14:58:20|795512.5|793512.5|795612.1|793612.1|795677.5|793677.5|795389.8|793389.8|38
1645455510000|2022-02-21 14:58:30|795576.3|793576.3|795667.8|793667.8|795753.4|793753.4|795576.3|793576.3|39
1645455520000|2022-02-21 14:58:40|795687.3|793687.3|795746.8|793746.8|795764|793764|795660.4|793660.4|33
1645455530000|2022-02-21 14:58:50|795749.8|793749.8|795874.2|793874.2|795949.6|793949.6|795749.8|793749.8|35
1645455540000|2022-02-21 14:59:00|795875.2|793875.2|795606.4|793606.4|795875.2|793875.2|795550.5|793550.5|40
1645455550000|2022-02-21 14:59:10|795599.1|793599.1|795374.4|793374.4|795621|793621|795356.9|793356.9|32
1645455560000|2022-02-21 14:59:20|795371.5|793371.5|795219|793219|795372|793372|795115.9|793115.9|31
1645455570000|2022-02-21 14:59:30|795204.7|793204.7|795223.1|793223.1|795260.3|793712.2|794709.4|793149|34
1645455580000|2022-02-21 14:59:40|795215.4|793215.4|794452.2|792452.2|795229|793677.8|794451.9|792451.9|37
1645455590000|2022-02-21 14:59:50|794433.6|792433.6|794379.9|792379.9|794552.7|792552.7|794282.8|792282.8|38
1645455600000|2022-02-21 15:00:00|794410.6|792410.6|794754.8|792754.8|794801.2|792801.2|794314.8|792314.8|38
1645455610000|2022-02-21 15:00:10|794774.9|792774.9|794576.5|792576.5|794831.5|793277.5|794277.5|792549.4|34
1645455620000|2022-02-21 15:00:20|794511.5|792511.5|794672.7|792672.7|794712.5|792712.5|794467.1|792467.1|36
1645455630000|2022-02-21 15:00:30|794627|792627|795204|793204|795214.3|793214.3|794450|792450|37
1645455640000|2022-02-21 15:00:40|794915|792915|795175.7|793175.7|795175.7|793175.7|794889.9|792889.9|36
1645455650000|2022-02-21 15:00:50|795209.3|793209.3|795239.2|793239.2|795239.2|793239.2|794884.3|792884.3|39
1645455660000|2022-02-21 15:01:00|795296.6|793296.6|795468.7|793468.7|795496.1|793496.1|795159.9|793159.9|39
1645455670000|2022-02-21 15:01:10|795482.4|793482.4|795731.3|793731.3|795731.3|793731.3|795272.4|793272.4|37
1645455680000|2022-02-21 15:01:20|795754|793754|795520.1|793520.1|795782.2|793782.2|795487.8|793487.8|39
1645455690000|2022-02-21 15:01:30|795503.3|793503.3|795550.6|793550.6|795584.7|793584.7|795467|793467|36
1645455700000|2022-02-21 15:01:40|795649.6|793649.6|795908.6|793908.6|795938.1|794145.8|795145.8|793609.2|37
1645455710000|2022-02-21 15:01:50|795918.8|793918.8|795889.2|793889.2|795989.5|793989.5|795744.5|793744.5|40
1645455720000|2022-02-21 15:02:00|795886.7|793886.7|795920.1|793920.1|795962.5|793962.5|795771.2|793771.2|38
1645455730000|2022-02-21 15:02:10|795929.5|793929.5|796084.3|794084.3|796144.5|794144.5|795920.2|793920.2|38
1645455740000|2022-02-21 15:02:20|796096.3|794096.3|795291|793291|796096.3|794096.3|795282.1|793282.1|40
1645455750000|2022-02-21 15:02:30|795289|793289|794759.1|792759.1|795314.1|793314.1|794759.1|792759.1|38
1645455760000|2022-02-21 15:02:40|794532.8|792532.8|794724.6|792724.6|794724.6|792724.6|794434|792434|40
1645455770000|2022-02-21 15:02:50|794672.6|792672.6|794633.6|792633.6|795287.3|793287.3|794609.7|792609.7|40
1645455780000|2022-02-21 15:03:00|794565.8|792565.8|794931.4|792931.4|795091.2|793091.2|794565.8|792565.8|39
1645455790000|2022-02-21 15:03:10|794920.1|792920.1|794787.6|792787.6|795093.4|793093.4|794786.2|792786.2|38
1645455800000|2022-02-21 15:03:20|794791.5|792791.5|794106.4|792106.4|794858.6|792858.6|793895|791895|39
1645455810000|2022-02-21 15:03:30|794104.4|792104.4|794897.7|792897.7|794897.7|792897.7|794069|792069|40
1645455820000|2022-02-21 15:03:40|794854.9|792854.9|794978.7|792978.7|795006.8|793006.8|794851.3|792851.3|36
1645455830000|2022-02-21 15:03:50|794996.8|792996.8|795008.8|793008.8|795021.2|793021.2|794870.9|792870.9|38
1645455840000|2022-02-21 15:04:00|794993|792993|795069|793069|795401.3|793401.3|794930.3|792930.3|40
1645455850000|2022-02-21 15:04:10|795086.3|793086.3|795001|793001|795125.5|793125.5|794912.3|792912.3|39
1645455860000|2022-02-21 15:04:20|795042.2|793042.2|795008.9|793008.9|795042.2|793042.2|794905|792905|36
1645455870000|2022-02-21 15:04:30|795005.2|793005.2|794559.6|792559.6|795036.7|793036.7|794531.6|792531.6|36
1645455880000|2022-02-21 15:04:40|794589.8|792589.8|794243.2|792243.2|794598.9|792598.9|793880.9|791880.9|38
1645455890000|2022-02-21 15:04:50|794219.3|792219.3|793768.8|791768.8|794334.4|792334.4|793741.5|791741.5|38
1645455900000|2022-02-21 15:05:00|793902|791902|794073.3|792073.3|794170.7|792170.7|793780.1|791780.1|39
1645455910000|2022-02-21 15:05:10|794052.9|792052.9|794190.4|792190.4|794226.1|792226.1|793411|791411|40
1645455920000|2022-02-21 15:05:20|794239.3|792239.3|793581.8|791581.8|794239.3|792239.3|793558.5|791558.5|40
1645455930000|2022-02-21 15:05:30|793573.7|791573.7|792744.5|790744.5|793626.6|791809.1|792167.8|790728.8|40
1645455940000|2022-02-21 15:05:40|792208.4|791208.4|792936.5|790936.5|793049.9|791210.6|792139.1|790743|39
1645455950000|2022-02-21 15:05:50|793155.3|791155.3|793111.8|791111.8|793193|791340.4|792249.7|790835|40
1645455960000|2022-02-21 15:06:00|793098.1|791098.1|793664.4|791664.4|793672.7|791672.7|793098.1|791098.1|39
1645455970000|2022-02-21 15:06:10|793685.3|791685.3|793551.9|791551.9|793840.5|791840.5|793508.1|791508.1|38
1645455980000|2022-02-21 15:06:20|793379.3|791379.3|793825.2|791825.2|793973.7|791973.7|793333.7|791333.7|40
1645455990000|2022-02-21 15:06:30|793705|791705|793495.1|791495.1|793705|791705|793439.7|791439.7|36
1645456000000|2022-02-21 15:06:40|793449.9|791449.9|794306.5|792306.5|794306.5|792306.5|793449.9|791449.9|39
1645456010000|2022-02-21 15:06:50|794286|792286|794430.8|792430.8|794493.6|792493.6|794151.5|792151.5|40
1645456020000|2022-02-21 15:07:00|794444.4|792444.4|794287.6|792287.6|794519.5|792519.5|794068.9|792068.9|40
1645456030000|2022-02-21 15:07:10|794327.9|792327.9|794514|792514|794719.4|792719.4|794193.4|792193.4|40
1645456040000|2022-02-21 15:07:20|794484|792484|794287.1|792287.1|794484|792484|794214.4|792214.4|39
1645456050000|2022-02-21 15:07:30|794287.5|792287.5|793844.6|791844.6|794330.7|792330.7|793833.5|791833.5|39
1645456060000|2022-02-21 15:07:40|793861.2|791861.2|793636.3|791636.3|793886.1|791886.1|793606.4|791606.4|39
1645456070000|2022-02-21 15:07:50|793649.6|791649.6|793113.4|791113.4|793649.6|791649.6|793110.9|791110.9|39
1645456080000|2022-02-21 15:08:00|793218|791218|792873.7|790873.7|793388.5|791388.5|792873.7|790873.7|40
1645456090000|2022-02-21 15:08:10|792928.5|790928.5|793055.8|791055.8|793211.8|791328.9|792317.6|790826.4|37
1645456100000|2022-02-21 15:08:20|793067.6|791067.6|792508.6|790508.6|793067.6|791271.7|792030.4|790506.8|40
1645456110000|2022-02-21 15:08:30|792489|790489|791261.9|789261.9|792549|790980.1|791261.9|789261.9|40
1645456120000|2022-02-21 15:08:40|791184.9|789184.9|789878.5|787878.5|791375.5|789375.5|789523.6|787523.6|40
1645456130000|2022-02-21 15:08:50|789798.3|787798.3|789224.7|787224.7|789798.3|787798.3|789224.7|787224.7|40
1645456140000|2022-02-21 15:09:00|789214.4|787214.4|788063.1|786063.1|789214.4|787214.4|787673.2|785673.2|39
1645456150000|2022-02-21 15:09:10|788133.9|786133.9|788580.1|786580.1|788632.9|786632.9|787937.5|785937.5|40
1645456160000|2022-02-21 15:09:20|788517.4|786517.4|788830.8|786830.8|788932.7|786932.7|788419.7|786419.7|40
1645456170000|2022-02-21 15:09:30|788817.8|786817.8|789167.9|787167.9|789295.6|787295.6|788392.8|786392.8|40
1645456180000|2022-02-21 15:09:40|789231.2|787231.2|789062.1|787062.1|789324|787324|788822.5|786822.5|40
1645456190000|2022-02-21 15:09:50|789140.3|787140.3|789278|787278|789516.9|787516.9|789140.3|787140.3|40
1645456200000|2022-02-21 15:10:00|789187.2|787187.2|789034|787034|789293.7|787293.7|788933.2|786933.2|38
1645456210000|2022-02-21 15:10:10|789024.3|787024.3|788687|786687|789079.8|787514.2|788478.4|786601.8|40
1645456220000|2022-02-21 15:10:20|788605.2|786605.2|788194.2|786194.2|788605.2|786605.2|788100.6|786100.6|39
1645456230000|2022-02-21 15:10:30|788209.2|786209.2|788260.1|786260.1|788322.5|786322.5|787677.9|785677.9|40
1645456240000|2022-02-21 15:10:40|788227.8|786227.8|788286.6|786286.6|788432.2|786432.2|788159.6|786159.6|39
1645456250000|2022-02-21 15:10:50|788296.9|786296.9|788158.3|786158.3|788428.9|786428.9|788150|786150|40
1645456260000|2022-02-21 15:11:00|788168.6|786168.6|788304.6|786304.6|788323.4|786323.4|788120.8|786120.8|39
1645456270000|2022-02-21 15:11:10|788303.4|786303.4|788141.9|786141.9|788368.9|786368.9|788112.6|786112.6|38
1645456280000|2022-02-21 15:11:20|788164.8|786164.8|788685.3|786685.3|788849.5|786849.5|788163.3|786163.3|40
1645456290000|2022-02-21 15:11:30|788657.6|786657.6|788849.9|786849.9|788895.3|786895.3|788657.6|786657.6|39
1645456300000|2022-02-21 15:11:40|788884|786884|788728.2|786728.2|788884|786884|788724.6|786724.6|39
1645456310000|2022-02-21 15:11:50|788688|786688|788314.9|786314.9|788792.3|786792.3|788284.4|786284.4|38
1645456320000|2022-02-21 15:12:00|788386|786386|788507.1|786507.1|788637.1|786637.1|788386|786386|39
1645456330000|2022-02-21 15:12:10|788511.8|786511.8|788555.7|786555.7|788602.9|786602.9|788469.6|786469.6|38
1645456340000|2022-02-21 15:12:20|788571.6|786571.6|788890.1|786890.1|788890.1|786890.1|788553.8|786553.8|40
1645456350000|2022-02-21 15:12:30|788783.2|786783.2|788566.2|786566.2|788910.6|786910.6|788566.2|786566.2|39
1645456360000|2022-02-21 15:12:40|788562.4|786562.4|788685.3|786685.3|788704|786704|788562.4|786562.4|38
1645456370000|2022-02-21 15:12:50|788680.8|786680.8|788699.2|786699.2|788949|786949|788658.2|786658.2|38
1645456380000|2022-02-21 15:13:00|788650.7|786650.7|788723.7|786723.7|788895.4|786895.4|788595.7|786595.7|40
1645456390000|2022-02-21 15:13:10|788722.2|786722.2|788619.4|786619.4|788739.6|786739.6|788571|786571|40
1645456400000|2022-02-21 15:13:20|788611.5|786611.5|788566.4|786566.4|788783.2|786783.2|788552.2|786552.2|39
1645456410000|2022-02-21 15:13:30|788550.2|786550.2|788635.8|786635.8|788665.8|786665.8|788550.2|786550.2|39
1645456420000|2022-02-21 15:13:40|788642.4|786642.4|789033.3|787033.3|789041.1|787041.1|788576.2|786576.2|38
1645456430000|2022-02-21 15:13:50|789019.1|787019.1|788699.4|786699.4|789019.1|787019.1|788657.4|786657.4|39
1645456440000|2022-02-21 15:14:00|788683.5|786683.5|788955.7|786955.7|788970.7|786970.7|788683.5|786683.5|40
1645456450000|2022-02-21 15:14:10|788958|786958|789163.8|787163.8|789191.4|787191.4|788836.9|786836.9|40
1645456460000|2022-02-21 15:14:20|789200.8|787200.8|789152.7|787152.7|789350|787350|789116.1|787116.1|40
1645456470000|2022-02-21 15:14:30|789144|787144|789067.5|787067.5|789388.1|787388.1|789067.5|787067.5|40
1645456480000|2022-02-21 15:14:40|789096.4|787096.4|789227.7|787227.7|789254.5|787254.5|789096.4|787096.4|37
1645456490000|2022-02-21 15:14:50|789218.2|787218.2|789080.1|787080.1|789218.2|787218.2|789072.5|787072.5|40
1645456500000|2022-02-21 15:15:00|789091|787091|789552.9|787552.9|789586.6|787586.6|789091|787091|40
1645456510000|2022-02-21 15:15:10|789644.3|787644.3|789574.5|787574.5|789701.4|787701.4|789404.3|787404.3|40
1645456520000|2022-02-21 15:15:20|789552.8|787552.8|789857.6|787857.6|789890.4|787890.4|789462.1|787462.1|39
1645456530000|2022-02-21 15:15:30|789850.4|787850.4|789903.4|787903.4|789941.7|787941.7|789850.4|787850.4|38
1645456540000|2022-02-21 15:15:40|789906.8|787906.8|790030.6|788030.6|790050.6|788050.6|789662.7|787662.7|39
1645456550000|2022-02-21 15:15:50|790050.7|788050.7|790373.5|788373.5|790381.6|788381.6|789886.8|787886.8|40
1645456560000|2022-02-21 15:16:00|790380.6|788380.6|790923.5|788923.5|791049|789049|790364.2|788364.2|40
1645456570000|2022-02-21 15:16:10|790921.1|788921.1|791083.6|789083.6|791291|789291|790862.1|788862.1|40
1645456580000|2022-02-21 15:16:20|791126.9|789126.9|790767.6|788767.6|791126.9|789126.9|790762.4|788762.4|40
1645456590000|2022-02-21 15:16:30|790754.1|788754.1|789644.8|787644.8|790808.6|788808.6|789644.8|787644.8|39
1645456600000|2022-02-21 15:16:40|789631|787631|789789.9|787789.9|789956.7|787956.7|789142.2|787142.2|40
1645456610000|2022-02-21 15:16:50|789827.2|787827.2|790220.2|788220.2|790315.8|788315.8|789621.5|787621.5|40
1645456620000|2022-02-21 15:17:00|790174.9|788174.9|789696.3|787696.3|790301.9|788301.9|789696.3|787696.3|40
1645456630000|2022-02-21 15:17:10|789345.5|787345.5|789167|787167|789345.5|787345.5|789113.1|787113.1|38
1645456640000|2022-02-21 15:17:20|789170|787170|788772|786772|789170|787170|788686.3|786686.3|40
1645456650000|2022-02-21 15:17:30|788771.1|786771.1|789088.3|787088.3|789209.1|787209.1|788771.1|786771.1|39
1645456660000|2022-02-21 15:17:40|789068.3|787068.3|789203.6|787203.6|789203.6|787203.6|789002.2|787002.2|38
1645456670000|2022-02-21 15:17:50|789230|787230|789899.1|787899.1|789899.1|787899.1|789161.8|787161.8|39
1645456680000|2022-02-21 15:18:00|789919.6|787919.6|789894.2|787894.2|790035.9|788035.9|789809.5|787809.5|38
1645456690000|2022-02-21 15:18:10|789958.7|787958.7|790108.5|788108.5|790420.3|788420.3|789876.5|787876.5|40
1645456700000|2022-02-21 15:18:20|790132.2|788132.2|790557.5|788557.5|790557.5|788557.5|789928.3|787928.3|39
1645456710000|2022-02-21 15:18:30|790580.4|788580.4|790400.5|788400.5|790631.2|788631.2|790353.8|788353.8|39
1645456720000|2022-02-21 15:18:40|790553.5|788553.5|790682.3|788682.3|790706.7|788706.7|790501.4|788501.4|40
1645456730000|2022-02-21 15:18:50|790696|788696|790825.5|788825.5|790895.3|788895.3|790643.3|788643.3|40
1645456740000|2022-02-21 15:19:00|790849.2|788849.2|790944.9|788944.9|791019.8|789019.8|790847.5|788847.5|39
1645456750000|2022-02-21 15:19:10|790890.2|788890.2|790676|788676|791019.3|789019.3|790673.9|788673.9|40
1645456760000|2022-02-21 15:19:20|790665.9|788665.9|790258.2|788258.2|790770.6|788770.6|790203.7|788203.7|38
1645456770000|2022-02-21 15:19:30|790295.5|788295.5|790393.6|788393.6|790435.9|788435.9|790252.2|788252.2|34
1645456780000|2022-02-21 15:19:40|790447.8|788447.8|790191.6|788191.6|790521.8|788521.8|790143.2|788143.2|38
1645456790000|2022-02-21 15:19:50|790146.1|788146.1|789457.4|787457.4|790190.8|788190.8|789386|787386|40
1645456800000|2022-02-21 15:20:00|789429.2|787429.2|789863.3|787863.3|789863.3|787863.3|789429.2|787429.2|40
1645456810000|2022-02-21 15:20:10|789859.6|787859.6|789956.1|787956.1|789995.9|787995.9|789843.3|787843.3|37
1645456820000|2022-02-21 15:20:20|789992.2|787992.2|790347.7|788347.7|790347.7|788347.7|789877.3|787877.3|38
1645456830000|2022-02-21 15:20:30|790364.6|788364.6|790604.4|788604.4|790604.4|788604.4|790325.2|788325.2|39
1645456840000|2022-02-21 15:20:40|790591.4|788591.4|790835.1|788835.1|790835.1|788835.1|790473.6|788473.6|39
1645456850000|2022-02-21 15:20:50|790819.9|788819.9|790787.9|788787.9|790914.4|788914.4|790645.6|788645.6|37
1645456860000|2022-02-21 15:21:00|790806.6|788806.6|790880.1|788880.1|790880.1|788880.1|790768|788768|39
1645456870000|2022-02-21 15:21:10|790777.5|788777.5|790996.8|788996.8|791026.3|789026.3|790613.6|788613.6|37
1645456880000|2022-02-21 15:21:20|790975.4|788975.4|791478|789478|791538.5|789538.5|790975.4|788975.4|40
1645456890000|2022-02-21 15:21:30|791490.7|789490.7|791353.7|789353.7|791527.5|789527.5|791204|789204|37
1645456900000|2022-02-21 15:21:40|791362.6|789362.6|791224.6|789224.6|791381.9|789381.9|791109.2|789109.2|39
1645456910000|2022-02-21 15:21:50|791215.8|789215.8|791387.7|789387.7|791438.1|789438.1|791177.9|789177.9|37
1645456920000|2022-02-21 15:22:00|791363.1|789363.1|791568.7|789568.7|791568.7|789568.7|791346|789346|33
1645456930000|2022-02-21 15:22:10|791583.5|789583.5|792274.1|790274.1|792296.8|790296.8|791583.5|789583.5|40
1645456940000|2022-02-21 15:22:20|792352.6|790352.6|792197.8|790197.8|792411.6|790411.6|792179.3|790179.3|38
1645456950000|2022-02-21 15:22:30|792157.8|790157.8|791899.3|789899.3|792170.2|790170.2|791882.2|789882.2|37
1645456960000|2022-02-21 15:22:40|791887.5|789887.5|791554.9|789554.9|791949.7|789949.7|791339.6|789339.6|39
1645456970000|2022-02-21 15:22:50|791492.2|789492.2|791845.9|789845.9|791986.2|789986.2|791488|789488|39
1645456980000|2022-02-21 15:23:00|791846.4|789846.4|791337.7|789337.7|791846.4|789846.4|791333.4|789333.4|36
1645456990000|2022-02-21 15:23:10|791415.7|789415.7|792126.5|790126.5|792126.5|790126.5|791415.7|789415.7|40
1645457000000|2022-02-21 15:23:20|792261.2|790261.2|792366.6|790366.6|792421.4|790421.4|792192.8|790192.8|38
1645457010000|2022-02-21 15:23:30|792359.6|790359.6|792294.8|790294.8|792417.9|790417.9|792208.1|790208.1|38
1645457020000|2022-02-21 15:23:40|792307.5|790307.5|792229.8|790229.8|792334.8|790334.8|792214.9|790214.9|37
1645457030000|2022-02-21 15:23:50|791988.5|789988.5|791721.5|789721.5|791988.5|789988.5|791617.5|789617.5|33
1645457040000|2022-02-21 15:24:00|791715.1|789715.1|792156.2|790156.2|792260.5|790260.5|791623.1|789623.1|36
1645457050000|2022-02-21 15:24:10|792136.6|790136.6|791801.1|789801.1|792136.6|790136.6|791768.7|789768.7|38
1645457060000|2022-02-21 15:24:20|791835|789835|791681.9|789681.9|791859.8|789859.8|791539.6|789539.6|36
1645457070000|2022-02-21 15:24:30|791667.3|789667.3|791867.1|789867.1|791867.1|789867.1|791591.2|789591.2|38
1645457080000|2022-02-21 15:24:40|791876.1|789876.1|791943.4|789943.4|791967.8|789967.8|791732.6|789732.6|36
1645457090000|2022-02-21 15:24:50|791925.7|789925.7|791881|789881|792008.3|790008.3|791881|789881|36
1645457100000|2022-02-21 15:25:00|791927.1|789927.1|791294.8|789294.8|791927.1|789927.1|791294.8|789294.8|39
1645457110000|2022-02-21 15:25:10|791263.8|789263.8|791299.7|789299.7|791365.2|789365.2|791257.9|789257.9|36
1645457120000|2022-02-21 15:25:20|791297.5|789297.5|791438.7|789438.7|791554.5|789554.5|791297.5|789297.5|33
1645457130000|2022-02-21 15:25:30|791394|789394|791616|789616|791696.1|789696.1|791341.9|789341.9|40
1645457140000|2022-02-21 15:25:40|791672.7|789672.7|791671.7|789671.7|791742.3|789742.3|791619.3|789619.3|36
1645457150000|2022-02-21 15:25:50|791681.7|789681.7|792408.7|790408.7|792487.7|790487.7|791569.2|789569.2|35
1645457160000|2022-02-21 15:26:00|792428.9|790428.9|792362|790362|792463.7|790463.7|792233.4|790233.4|39
1645457170000|2022-02-21 15:26:10|792352.2|790352.2|792327.1|790327.1|792425.9|790425.9|792254.9|790254.9|40
1645457180000|2022-02-21 15:26:20|792324.2|790324.2|792295.2|790295.2|792357.2|790357.2|792189.5|790189.5|39
1645457190000|2022-02-21 15:26:30|792299.5|790299.5|792249.2|790249.2|792315.2|790315.2|791975|789975|37
1645457200000|2022-02-21 15:26:40|792251.1|790251.1|792266.3|790266.3|792307|790307|792222.6|790222.6|36
1645457210000|2022-02-21 15:26:50|792259.3|790259.3|792284.8|790284.8|792320|790320|791862.9|789862.9|40
1645457220000|2022-02-21 15:27:00|792289.9|790289.9|792016.1|790016.1|792299.7|790299.7|792016.1|790016.1|37
1645457230000|2022-02-21 15:27:10|791959.9|789959.9|792213.7|790213.7|792215.4|790215.4|791859.5|789859.5|37
1645457240000|2022-02-21 15:27:20|792215.5|790215.5|791925.5|789925.5|792218.4|790218.4|791905.9|789905.9|36
1645457250000|2022-02-21 15:27:30|791933.9|789933.9|791716.1|789716.1|792162.9|790162.9|791707.2|789707.2|39
1645457260000|2022-02-21 15:27:40|791707.9|789707.9|791163.4|789163.4|791731.5|789731.5|791053|789053|40
1645457270000|2022-02-21 15:27:50|791191.2|789191.2|791056.5|789056.5|791476.4|789476.4|791056.5|789056.5|40
1645457280000|2022-02-21 15:28:00|791035|789035|790149.2|788149.2|791045.7|789045.7|790054|788054|40
1645457290000|2022-02-21 15:28:10|790154.9|788154.9|789932.4|787932.4|790154.9|788154.9|789861.5|787861.5|40
1645457300000|2022-02-21 15:28:20|789932|787932|790186.7|788186.7|790458.2|788458.2|789918.2|787918.2|39
1645457310000|2022-02-21 15:28:30|790123.8|788123.8|789873.5|787873.5|790181.3|788181.3|789848.5|787848.5|40
1645457320000|2022-02-21 15:28:40|789860.2|787860.2|789291.1|787291.1|789860.2|787860.2|789274.1|787274.1|39
1645457330000|2022-02-21 15:28:50|789275.4|787275.4|788767.9|786767.9|789335.6|787335.6|788542.7|786542.7|40
1645457340000|2022-02-21 15:29:00|788798|786798|789981.8|787981.8|789981.8|787981.8|788759.3|786759.3|40
1645457350000|2022-02-21 15:29:10|790012.3|788012.3|789710.1|787710.1|790195.4|788195.4|789710.1|787710.1|40
1645457360000|2022-02-21 15:29:20|789554.6|787554.6|789248.7|787248.7|789583.8|787583.8|789196.4|787196.4|38
1645457370000|2022-02-21 15:29:30|789257.1|787257.1|789274.5|787274.5|789290.3|787290.3|789180.1|787180.1|36
1645457380000|2022-02-21 15:29:40|789171.2|787171.2|789404.9|787404.9|789415.8|787415.8|788966.3|786966.3|40
1645457390000|2022-02-21 15:29:50|789429.1|787429.1|788805|786805|789609.5|787609.5|788772.4|786772.4|40
1645457400000|2022-02-21 15:30:00|788778.5|786778.5|788881.1|786881.1|789150.5|787150.5|788754.3|786754.3|38
1645457410000|2022-02-21 15:30:10|788897.6|786897.6|789397.4|787397.4|789782.9|787782.9|788897.6|786897.6|40
1645457420000|2022-02-21 15:30:20|789416.2|787416.2|789254.6|787254.6|789416.2|787416.2|789237.7|787237.7|39
1645457430000|2022-02-21 15:30:30|789289.4|787289.4|789329.4|787329.4|789429.7|787429.7|789253.3|787253.3|35
1645457440000|2022-02-21 15:30:40|789351.1|787351.1|789582.4|787582.4|789589.2|787589.2|789278|787278|34
1645457450000|2022-02-21 15:30:50|789576|787576|789321.3|787321.3|789598.7|787598.7|789298.2|787298.2|37
1645457460000|2022-02-21 15:31:00|789330.9|787330.9|789050.6|787050.6|789370.8|787370.8|789015|787015|39
1645457470000|2022-02-21 15:31:10|789038.1|787038.1|788532|786532|789067.4|787067.4|788532|786532|40
1645457480000|2022-02-21 15:31:20|788484.3|786484.3|788310.7|786310.7|788539|786539|788299.6|786299.6|39
1645457490000|2022-02-21 15:31:30|788301.2|786301.2|788180.9|786180.9|788319.4|786319.4|788170.7|786170.7|36
1645457500000|2022-02-21 15:31:40|788181.7|786181.7|788150.4|786150.4|788218.7|786218.7|788100|786100|39
1645457510000|2022-02-21 15:31:50|788140.5|786140.5|787720.6|785720.6|788165|786165|787720.6|785720.6|37
1645457520000|2022-02-21 15:32:00|787720.7|785720.7|787615.1|785615.1|787720.7|785720.7|787585.8|785585.8|38
1645457530000|2022-02-21 15:32:10|787622.4|785622.4|787815.5|785815.5|787984.5|785984.5|787602.6|785602.6|39
1645457540000|2022-02-21 15:32:20|787873.4|785873.4|788022.9|786022.9|788056.2|786056.2|787761.2|785761.2|39
1645457550000|2022-02-21 15:32:30|788038.4|786038.4|788064.6|786064.6|788115|786115|787990.5|785990.5|39
1645457560000|2022-02-21 15:32:40|788054.8|786054.8|787743.1|785743.1|788139.7|786139.7|787717.1|785717.1|40
1645457570000|2022-02-21 15:32:50|787735.2|785735.2|787990|785990|787990|785990|787735.2|785735.2|38
1645457580000|2022-02-21 15:33:00|787953.2|785953.2|788234.9|786234.9|788259.3|786259.3|787948.5|785948.5|35
1645457590000|2022-02-21 15:33:10|788256.2|786256.2|788561.7|786561.7|788614.5|786614.5|788251.8|786251.8|36
1645457600000|2022-02-21 15:33:20|788591|786591|788897.7|786897.7|788897.7|786897.7|788555.4|786555.4|38
1645457610000|2022-02-21 15:33:30|788964.6|786964.6|788976.3|786976.3|789020.1|787020.1|788673.8|786673.8|39
1645457620000|2022-02-21 15:33:40|788966.7|786966.7|789207.4|787207.4|789284.9|787284.9|788936|786936|38
1645457630000|2022-02-21 15:33:50|789184.3|787184.3|789083.9|787083.9|789184.3|787184.3|788956.6|786956.6|39
1645457640000|2022-02-21 15:34:00|789082.8|787082.8|788765.4|786765.4|789130.1|787130.1|788765|786765|39
1645457650000|2022-02-21 15:34:10|788801.8|786801.8|788669.9|786669.9|788801.8|786801.8|788668.9|786668.9|37
1645457660000|2022-02-21 15:34:20|788677|786677|788743.9|786743.9|789047.5|787047.5|788626.9|786626.9|37
1645457670000|2022-02-21 15:34:30|788746.9|786746.9|788987.2|786987.2|788996.1|786996.1|788697.8|786697.8|37
1645457680000|2022-02-21 15:34:40|789024.4|787024.4|789377.3|787377.3|789502.4|787502.4|788963.7|786963.7|37
1645457690000|2022-02-21 15:34:50|789391.6|787391.6|789292.3|787292.3|789439.9|787439.9|789276.4|787276.4|39
1645457700000|2022-02-21 15:35:00|789295.2|787295.2|789499.8|787499.8|789614.2|787614.2|789243.4|787243.4|38
1645457710000|2022-02-21 15:35:10|789511.3|787511.3|789297.3|787297.3|789523.3|787523.3|789297.3|787297.3|38
1645457720000|2022-02-21 15:35:20|789344.5|787344.5|789728.2|787728.2|789735.8|787735.8|789262.8|787262.8|38
1645457730000|2022-02-21 15:35:30|789706.2|787706.2|789900.7|787900.7|789940.9|787940.9|789706.2|787706.2|37
1645457740000|2022-02-21 15:35:40|789865.1|787865.1|789876.5|787876.5|789949.3|787949.3|789807.4|787807.4|39
1645457750000|2022-02-21 15:35:50|789862.2|787862.2|790543.4|788543.4|790572.2|788572.2|789844.5|787844.5|37
1645457760000|2022-02-21 15:36:00|790550.4|788550.4|790853.5|788853.5|790926|788926|790550.4|788550.4|40
1645457770000|2022-02-21 15:36:10|790830.3|788830.3|790519.3|788519.3|790915.2|788915.2|790519.3|788519.3|38
1645457780000|2022-02-21 15:36:20|790465.2|788465.2|789589.5|787589.5|790465.2|788465.2|789554.2|787554.2|40
1645457790000|2022-02-21 15:36:30|789578|787578|789883.1|787883.1|789947.9|787947.9|789537.1|787537.1|38
1645457800000|2022-02-21 15:36:40|789820.6|787820.6|789973.4|787973.4|789973.4|787973.4|789612.5|787612.5|38
1645457810000|2022-02-21 15:36:50|790001.2|788001.2|790508.7|788508.7|790532.4|788532.4|789979.1|787979.1|38
1645457820000|2022-02-21 15:37:00|790515|788515|790835|788835|790879.1|788879.1|790465.4|788465.4|38
1645457830000|2022-02-21 15:37:10|790863.4|788863.4|790716.7|788716.7|790983.2|788983.2|790716.7|788716.7|39
1645457840000|2022-02-21 15:37:20|790716|788716|790543.5|788543.5|791018|789018|790511.9|788511.9|40
1645457850000|2022-02-21 15:37:30|790527.4|788527.4|790293.6|788293.6|790557.9|788557.9|790240.3|788240.3|39
1645457860000|2022-02-21 15:37:40|790294.9|788294.9|790252.3|788252.3|790335.4|788335.4|790215.5|788215.5|37
1645457870000|2022-02-21 15:37:50|790204.4|788204.4|790421.2|788421.2|790452.9|788452.9|790172.6|788172.6|36
1645457880000|2022-02-21 15:38:00|790414.8|788414.8|790721.6|788721.6|790754.6|788754.6|790403.3|788403.3|39
1645457890000|2022-02-21 15:38:10|790744|788744|790957.6|788957.6|790978.6|788978.6|790720.4|788720.4|38
1645457900000|2022-02-21 15:38:20|790954.5|788954.5|791003.1|789003.1|791003.1|789003.1|790867.6|788867.6|39
1645457910000|2022-02-21 15:38:30|791008.5|789008.5|791103.5|789103.5|791452|789452|791008.5|789008.5|37
1645457920000|2022-02-21 15:38:40|791067.6|789067.6|790846.9|788846.9|791141.4|789141.4|790846.9|788846.9|38
1645457930000|2022-02-21 15:38:50|790796.9|788796.9|791110.9|789110.9|791110.9|789110.9|790757.5|788757.5|33
1645457940000|2022-02-21 15:39:00|791108.3|789108.3|791286.5|789286.5|791362.2|789362.2|791098|789098|30
1645457950000|2022-02-21 15:39:10|791252.7|789252.7|790661.2|788661.2|791281|789281|790604.9|788604.9|38
1645457960000|2022-02-21 15:39:20|790670.5|788670.5|790887.9|788887.9|790953.7|788953.7|790626.5|788626.5|35
1645457970000|2022-02-21 15:39:30|790849.3|788849.3|791053.5|789053.5|791156.3|789156.3|790848.6|788848.6|36
1645457980000|2022-02-21 15:39:40|791096.5|789096.5|790871.1|788871.1|791251.2|789251.2|790866.4|788866.4|33
1645457990000|2022-02-21 15:39:50|790869.3|788869.3|791062.4|789062.4|791109|789109|790869.3|788869.3|38
1645458000000|2022-02-21 15:40:00|791031.9|789031.9|790949.7|788949.7|791031.9|789031.9|790848.6|788848.6|33
1645458010000|2022-02-21 15:40:10|790815.6|788815.6|790397.7|788397.7|790860|788860|790378.4|788378.4|35
1645458020000|2022-02-21 15:40:20|790388.3|788388.3|790372.3|788372.3|790410.4|788410.4|790336|788336|31
1645458030000|2022-02-21 15:40:30|790391.6|788391.6|790328.7|788328.7|790469.4|788469.4|790328.7|788328.7|33
1645458040000|2022-02-21 15:40:40|790421.1|788421.1|790374.2|788374.2|790452|788452|790115.7|788115.7|36
1645458050000|2022-02-21 15:40:50|790350.3|788350.3|790218|788218|790418.2|788418.2|790102.4|788102.4|35
1645458060000|2022-02-21 15:41:00|790164|788164|790714.1|788714.1|790772.1|788772.1|790164|788164|38
1645458070000|2022-02-21 15:41:10|790730.3|788730.3|790549.1|788549.1|790737|788737|790531.4|788531.4|36
1645458080000|2022-02-21 15:41:20|790647.3|788647.3|790823.4|788823.4|790863.5|788863.5|790647.3|788647.3|34
1645458090000|2022-02-21 15:41:30|790842.5|788842.5|790906.5|788906.5|790929.3|788929.3|790842.5|788842.5|28
1645458100000|2022-02-21 15:41:40|790894.7|788894.7|790882.2|788882.2|790920.5|788920.5|790876.7|788876.7|27
1645458110000|2022-02-21 15:41:50|790888.7|788888.7|790897.4|788897.4|790897.4|788897.4|790807.4|788807.4|31
1645458120000|2022-02-21 15:42:00|790879.8|788879.8|790771.1|788771.1|790986.9|788986.9|790731.9|788731.9|32
1645458130000|2022-02-21 15:42:10|790823.5|788823.5|790960.5|788960.5|790960.5|788960.5|790779.4|788779.4|33
1645458140000|2022-02-21 15:42:20|790960.3|788960.3|791239.6|789239.6|791239.6|789239.6|790924.5|788924.5|36
1645458150000|2022-02-21 15:42:30|791196.4|789196.4|791220.1|789220.1|791288.9|789288.9|791187.7|789187.7|33
1645458160000|2022-02-21 15:42:40|791236.6|789236.6|791475.9|789475.9|791475.9|789475.9|791180.2|789180.2|31
1645458170000|2022-02-21 15:42:50|791456|789456|791883.8|789883.8|791883.8|789883.8|791372.3|789372.3|39
1645458180000|2022-02-21 15:43:00|791892.7|789892.7|791874.6|789874.6|792280.8|790280.8|791858.3|789858.3|39
1645458190000|2022-02-21 15:43:10|791927.3|789927.3|792075.7|790075.7|792115.6|790115.6|791867.6|789867.6|36
1645458200000|2022-02-21 15:43:20|792069.2|790069.2|791740|789740|792133.2|790133.2|791740|789740|35
1645458210000|2022-02-21 15:43:30|791797.9|789797.9|792482.1|790482.1|793014.4|791014.4|791752.7|789752.7|39
1645458220000|2022-02-21 15:43:40|792472.1|790472.1|792925.7|790925.7|792969.9|790969.9|792297.8|790297.8|38
1645458230000|2022-02-21 15:43:50|792971.1|790971.1|792936.4|790936.4|793033.3|791033.3|792772.1|790772.1|39
1645458240000|2022-02-21 15:44:00|792939.6|790939.6|792925.9|790925.9|793011.9|791011.9|792790.4|790790.4|40
1645458250000|2022-02-21 15:44:10|792932.7|790932.7|792777.4|790777.4|792955.3|790955.3|792740.6|790740.6|39
1645458260000|2022-02-21 15:44:20|792713.9|790713.9|792537.8|790537.8|792713.9|790713.9|792221.4|790221.4|40
1645458270000|2022-02-21 15:44:30|792551.6|790551.6|793001.3|791001.3|793001.3|791001.3|792551.6|790551.6|39
1645458280000|2022-02-21 15:44:40|792951.5|790951.5|792961.1|790961.1|793045.4|791045.4|792689.7|790689.7|38
1645458290000|2022-02-21 15:44:50|792961.5|790961.5|793047.7|791047.7|793114.1|791114.1|792814.9|790814.9|36
1645458300000|2022-02-21 15:45:00|793032.7|791032.7|792876.9|790876.9|793194.9|791194.9|792833.5|790833.5|36
1645458310000|2022-02-21 15:45:10|792896.6|790896.6|792912.3|790912.3|793020.1|791020.1|792750.7|790750.7|32
1645458320000|2022-02-21 15:45:20|792886.1|790886.1|792938|790938|792979.6|790979.6|792823.9|790823.9|32
1645458330000|2022-02-21 15:45:30|792909.4|790909.4|792903.7|790903.7|792969.2|790969.2|792889.9|790889.9|34
1645458340000|2022-02-21 15:45:40|792913.7|790913.7|792850.2|790850.2|792967.9|790967.9|792813.7|790813.7|35
1645458350000|2022-02-21 15:45:50|792833.5|790833.5|792864.9|790864.9|792927.1|790927.1|792791|790791|34
1645458360000|2022-02-21 15:46:00|792959.2|790959.2|792862.9|790862.9|793050.3|791050.3|792862.9|790862.9|31
1645458370000|2022-02-21 15:46:10|792798.9|790798.9|792587.4|790587.4|792845.8|790845.8|792566.5|790566.5|37
1645458380000|2022-02-21 15:46:20|792580|790580|792488.5|790488.5|792696.2|790696.2|792463.1|790463.1|36
1645458390000|2022-02-21 15:46:30|792473.5|790473.5|792513.6|790513.6|792665.6|790665.6|792292.8|790292.8|37
1645458400000|2022-02-21 15:46:40|792507.9|790507.9|792657.8|790657.8|792771.2|790771.2|792507.9|790507.9|36
1645458410000|2022-02-21 15:46:50|792672.5|790672.5|792461.6|790461.6|792741.7|790741.7|792433.8|790433.8|31
1645458420000|2022-02-21 15:47:00|792453.1|790453.1|792477.2|790477.2|792527.9|790527.9|792436|790436|34
1645458430000|2022-02-21 15:47:10|792488.9|790488.9|792595.8|790595.8|792618.9|790618.9|792387.2|790387.2|37
1645458440000|2022-02-21 15:47:20|792527.4|790527.4|792593.4|790593.4|792826.6|790826.6|792437.7|790437.7|38
1645458450000|2022-02-21 15:47:30|792572|790572|792605.9|790605.9|792818.9|790818.9|792568.9|790568.9|28
1645458460000|2022-02-21 15:47:40|792596.8|790596.8|792574.9|790574.9|792609.6|790609.6|792448.1|790448.1|35
1645458470000|2022-02-21 15:47:50|792555.7|790555.7|792253.9|790253.9|792555.7|790555.7|792079.5|790079.5|37
1645458480000|2022-02-21 15:48:00|792266.9|790266.9|792819.2|790819.2|792887.8|790887.8|792266.9|790266.9|40
1645458490000|2022-02-21 15:48:10|792822.4|790822.4|792759.4|790759.4|792827.2|790827.2|792680.4|790680.4|35
1645458500000|2022-02-21 15:48:20|792780.2|790780.2|792796|790796|792817.9|790817.9|792743|790743|33
1645458510000|2022-02-21 15:48:30|792786.8|790786.8|792842.9|790842.9|793096.7|791096.7|792752.5|790752.5|29
1645458520000|2022-02-21 15:48:40|792857.1|790857.1|792965.9|790965.9|793047.9|791047.9|792857.1|790857.1|39
1645458530000|2022-02-21 15:48:50|792970.3|790970.3|792496.3|791496.3|793083.9|791514.5|792426.2|790959.6|38
1645458540000|2022-02-21 15:49:00|793004.1|791004.1|792988.3|790988.3|793004.1|791478.2|792478.2|790960.6|26
1645458550000|2022-02-21 15:49:10|793085.1|791085.1|793260.1|791260.1|793367.2|791367.2|793030.1|791030.1|37
1645458560000|2022-02-21 15:49:20|793241.8|791241.8|793301.9|791301.9|793325.3|791325.3|793236.9|791236.9|31
1645458570000|2022-02-21 15:49:30|793355|791355|793463.5|791463.5|793475.1|791978.5|792966.6|791351.9|33
1645458580000|2022-02-21 15:49:40|793451.1|791451.1|793536|791536|793536|792057.4|793000.3|791451.1|24
1645458590000|2022-02-21 15:49:50|793045.4|792045.4|793437|791437|793547.8|792047|793014.6|791437|31
1645458600000|2022-02-21 15:50:00|793450.6|791450.6|793482.2|791482.2|793497.4|792012.2|793004.3|791368.8|29
1645458610000|2022-02-21 15:50:10|793465.8|791465.8|793242.9|791242.9|793483.9|791483.9|793226.6|791226.6|28
1645458620000|2022-02-21 15:50:20|793312.3|791312.3|793424.9|791424.9|793442.6|791442.6|793173|791173|26
1645458630000|2022-02-21 15:50:30|793448.8|791448.8|793465.3|791465.3|793493.6|791999.9|792999.9|791432.9|36
1645458640000|2022-02-21 15:50:40|793455.3|791455.3|793473.2|791473.2|793482.6|791482.6|793455.3|791455.3|30
1645458650000|2022-02-21 15:50:50|793471.5|791471.5|793518.4|791518.4|793543.7|792007.7|792981.9|791459.3|36
1645458660000|2022-02-21 15:51:00|793521|791521|793485.8|791485.8|793541.5|792004|793004|791485.8|23
1645458670000|2022-02-21 15:51:10|793493.9|791493.9|793492.8|791492.8|793502.2|791502.2|793484.8|791484.8|22
1645458680000|2022-02-21 15:51:20|793492.7|791492.7|793487.5|791487.5|793520.4|791968.8|792961|791458.8|28
1645458690000|2022-02-21 15:51:30|793485|791485|793499.4|791499.4|793522.4|792003.6|792940.1|791430.4|31
1645458700000|2022-02-21 15:51:40|793490.1|791490.1|793166.7|791166.7|793490.3|791490.3|793131.9|791131.9|20
1645458710000|2022-02-21 15:51:50|793158.7|791158.7|793302.4|791302.4|793302.4|791302.4|793057.7|791057.7|38
1645458720000|2022-02-21 15:52:00|793300.7|791300.7|793401.5|791401.5|793441.7|791910.9|792910.9|791300.7|32
1645458730000|2022-02-21 15:52:10|793381.5|791381.5|793427.3|791427.3|793442.7|791926.8|792926.8|791370.7|33
1645458740000|2022-02-21 15:52:20|793432.4|791432.4|793597.8|791597.8|793703.8|791703.8|793410.4|791410.4|37
1645458750000|2022-02-21 15:52:30|793586.9|791586.9|793554.8|791554.8|793645.1|791645.1|793552.5|791552.5|34
1645458760000|2022-02-21 15:52:40|793585.1|791585.1|793890.1|791890.1|793890.1|791890.1|793537.1|791537.1|29
1645458770000|2022-02-21 15:52:50|793840.7|791840.7|793721.4|791721.4|793886.7|791886.7|793687|791687|36
1645458780000|2022-02-21 15:53:00|793688.8|791688.8|793476.9|791476.9|793688.8|791688.8|793389.4|791389.4|35
1645458790000|2022-02-21 15:53:10|793448|791448|793888.1|791888.1|793953.9|791953.9|793448|791448|30
1645458800000|2022-02-21 15:53:20|793900.6|791900.6|793825.1|791825.1|793923.2|791923.2|793757.3|791757.3|30
1645458810000|2022-02-21 15:53:30|793818.3|791818.3|793837.2|791837.2|793843.8|791843.8|793769.3|791769.3|25
1645458820000|2022-02-21 15:53:40|793840.5|791840.5|793812.1|791812.1|793880.5|791880.5|793785.3|791785.3|26
1645458830000|2022-02-21 15:53:50|793793.3|791793.3|793916|791916|793938.2|791938.2|793769.1|791769.1|34
1645458840000|2022-02-21 15:54:00|793914.5|791914.5|793940.8|791940.8|793970|791970|793914.5|791914.5|33
1645458850000|2022-02-21 15:54:10|793936.8|791936.8|793994.1|791994.1|793999.3|791999.3|793917.2|791917.2|34
1645458860000|2022-02-21 15:54:20|793994.5|791994.5|793986.7|791986.7|794048.1|792048.1|793940.8|791940.8|34
1645458870000|2022-02-21 15:54:30|794000|792000|794001.1|792001.1|794005.4|792005.4|793972.3|791972.3|36
1645458880000|2022-02-21 15:54:40|794000.3|792000.3|793688.8|792688.8|794048.5|792688.8|793598.5|792000.3|27
1645458890000|2022-02-21 15:54:50|794195.5|792195.5|794046.5|792046.5|794195.5|792195.5|794006.8|792006.8|36
1645458900000|2022-02-21 15:55:00|794043.2|792043.2|794108.8|792108.8|794141.1|792141.1|793825.8|791825.8|38
1645458910000|2022-02-21 15:55:10|794105.3|792105.3|794387.8|792387.8|794475.5|792475.5|794105.3|792105.3|34
1645458920000|2022-02-21 15:55:20|794380.9|792380.9|794443.2|792443.2|794496.6|792496.6|794361.5|792361.5|30
1645458930000|2022-02-21 15:55:30|794440.6|792440.6|794458.3|792458.3|794474.5|792474.5|794387.6|792387.6|33
1645458940000|2022-02-21 15:55:40|794422.4|792422.4|794379.5|792379.5|794422.4|792422.4|794379.5|792379.5|26
1645458950000|2022-02-21 15:55:50|794380|792380|794341.7|792341.7|794416.5|792416.5|794341.7|792341.7|23
1645458960000|2022-02-21 15:56:00|794346.7|792346.7|793754.7|791754.7|794393.1|792393.1|793751.5|791751.5|30
1645458970000|2022-02-21 15:56:10|793739.4|791739.4|793939.8|791939.8|793939.8|791939.8|793739.4|791739.4|38
1645458980000|2022-02-21 15:56:20|793938.8|791938.8|793692.3|791692.3|793942.9|791942.9|793584.9|791584.9|39
1645458990000|2022-02-21 15:56:30|793684|791684|793732.5|791732.5|793776.2|791776.2|793684|791684|32
1645459000000|2022-02-21 15:56:40|793728.3|791728.3|793230.4|791230.4|793733.6|791733.6|793230.4|791230.4|36
1645459010000|2022-02-21 15:56:50|793238.3|791238.3|792148.8|790148.8|793238.3|791238.3|792124.8|790124.8|39
1645459020000|2022-02-21 15:57:00|792122.8|790122.8|792165.4|790165.4|792270.6|790270.6|791969|789969|40
1645459030000|2022-02-21 15:57:10|792142.1|790142.1|792850.6|790850.6|792867|790867|792142.1|790142.1|39
1645459040000|2022-02-21 15:57:20|792865|790865|793168.3|791168.3|793195.5|791195.5|792798.4|790798.4|36
1645459050000|2022-02-21 15:57:30|793203.6|791203.6|793316.7|791316.7|793348.1|791348.1|793180.5|791180.5|35
1645459060000|2022-02-21 15:57:40|793342.7|791342.7|793153.4|791153.4|793403.3|791403.3|793146.4|791146.4|35
1645459070000|2022-02-21 15:57:50|793181|791181|793492|791492|794269.3|792269.3|793181|791181|39
1645459080000|2022-02-21 15:58:00|793448.3|791448.3|793559|791559|794028.6|792028.6|793448.3|791448.3|39
1645459090000|2022-02-21 15:58:10|793531|791531|793030|791030|793560.8|791560.8|792954.9|790954.9|38
1645459100000|2022-02-21 15:58:20|793013.7|791013.7|792920.5|790920.5|793018.9|791018.9|792866.1|790866.1|28
1645459110000|2022-02-21 15:58:30|792923.7|790923.7|793287.5|791287.5|793344.9|791344.9|792923.7|790923.7|35
1645459120000|2022-02-21 15:58:40|793312.2|791312.2|793233.7|791233.7|793422.9|791422.9|793233.7|791233.7|38
1645459130000|2022-02-21 15:58:50|793259.8|791259.8|793135.5|791135.5|793311.2|791311.2|793100.1|791100.1|38
1645459140000|2022-02-21 15:59:00|793121.9|791121.9|793101|791101|793130.9|791130.9|793058.1|791058.1|29
1645459150000|2022-02-21 15:59:10|793099.8|791099.8|792954.8|790954.8|793101.3|791101.3|792919.6|790919.6|36
1645459160000|2022-02-21 15:59:20|792966.6|790966.6|792835.7|790835.7|792987.8|790987.8|792835.7|790835.7|30
1645459170000|2022-02-21 15:59:30|792837.8|790837.8|792458|790458|792865.4|790865.4|792368.2|790368.2|39
1645459180000|2022-02-21 15:59:40|792494.5|790494.5|792478.4|790478.4|792494.5|790494.5|792407.1|790407.1|39
1645459190000|2022-02-21 15:59:50|792478.1|790478.1|792802.8|790802.8|792873.1|790873.1|792478.1|790478.1|40
1645459200000|2022-02-21 16:00:00|792848.8|790848.8|793754|791754|793754|791754|792671.2|790671.2|40
1645459210000|2022-02-21 16:00:10|793900.3|791900.3|793956.5|791956.5|794498.6|792498.6|793828.2|791828.2|40
1645459220000|2022-02-21 16:00:20|793941.1|791941.1|793489.4|791489.4|794027.5|792027.5|793489.4|791489.4|39
1645459230000|2022-02-21 16:00:30|793500.8|791500.8|793747.1|791747.1|793802.6|791802.6|793288.4|791288.4|39
1645459240000|2022-02-21 16:00:40|793694.4|791694.4|793663.9|791663.9|793752.9|791752.9|793590.5|791590.5|34
1645459250000|2022-02-21 16:00:50|793608.8|791608.8|793650.5|791650.5|793916|791916|793608.8|791608.8|37
1645459260000|2022-02-21 16:01:00|793628.8|791628.8|793600.8|791600.8|793717.9|791717.9|793573.2|791573.2|39
1645459270000|2022-02-21 16:01:10|793605.5|791605.5|793502.7|791502.7|793621.1|791621.1|793486.1|791486.1|35
1645459280000|2022-02-21 16:01:20|793501.4|791501.4|793805.6|791805.6|793939|791939|793485|791485|38
1645459290000|2022-02-21 16:01:30|793839.8|791839.8|793941.8|791941.8|793964.5|791964.5|793797.6|791797.6|30
1645459300000|2022-02-21 16:01:40|793947.9|791947.9|793934.4|791934.4|793959|791959|793858.7|791858.7|33
1645459310000|2022-02-21 16:01:50|793945.7|791945.7|794420.7|792420.7|794440.2|792440.2|793938.8|791938.8|36
1645459320000|2022-02-21 16:02:00|794409.9|792409.9|794869.2|792869.2|794905|792905|794371.9|792371.9|39
1645459330000|2022-02-21 16:02:10|794944.1|792944.1|794897.3|792897.3|795078.9|793078.9|794808|792808|38
1645459340000|2022-02-21 16:02:20|794895.3|792895.3|794889.6|792889.6|795182.4|793182.4|794733.4|792733.4|39
1645459350000|2022-02-21 16:02:30|794877.3|792877.3|795018.1|793018.1|795113.6|793113.6|794822.5|792822.5|36
1645459360000|2022-02-21 16:02:40|795013|793013|795205.2|793205.2|795205.2|793205.2|794998.9|792998.9|37
1645459370000|2022-02-21 16:02:50|795157.5|793157.5|794590.6|792590.6|795235.8|793235.8|794577.3|792577.3|36
1645459380000|2022-02-21 16:03:00|794618.8|792618.8|794911.4|792911.4|795032.9|793032.9|794431.4|792431.4|37
1645459390000|2022-02-21 16:03:10|795024.1|793024.1|794696.5|792696.5|795024.1|793024.1|794696.5|792696.5|39
1645459400000|2022-02-21 16:03:20|794683.9|792683.9|794478.5|792478.5|794810.3|792810.3|794425|792425|40
1645459410000|2022-02-21 16:03:30|794511.3|792511.3|794979.6|792979.6|794979.6|792979.6|794504.1|792504.1|39
1645459420000|2022-02-21 16:03:40|794967.4|792967.4|794867.9|792867.9|795029.4|793029.4|794840.4|792840.4|39
1645459430000|2022-02-21 16:03:50|794762.5|792762.5|794552.1|792552.1|794763.3|792763.3|794510.1|792510.1|40
1645459440000|2022-02-21 16:04:00|794516.2|792516.2|794428.4|792428.4|794524.9|792524.9|794331.5|792331.5|38
1645459450000|2022-02-21 16:04:10|794427.4|792427.4|794469.9|792469.9|794515.6|792515.6|794234.4|792234.4|37
1645459460000|2022-02-21 16:04:20|794458.4|792458.4|794537.5|792537.5|794558.5|792558.5|794411.9|792411.9|37
1645459470000|2022-02-21 16:04:30|794550.9|792550.9|794860.3|792860.3|794860.3|792860.3|794516.7|792516.7|32
1645459480000|2022-02-21 16:04:40|794976.5|792976.5|795159|793159|795207.4|793207.4|794976.5|792976.5|38
1645459490000|2022-02-21 16:04:50|795031.3|793031.3|794951.7|792951.7|795031.3|793031.3|794686.5|792686.5|37
1645459500000|2022-02-21 16:05:00|794909.2|792909.2|794756.7|792756.7|795078.4|793078.4|794642.6|792642.6|39
1645459510000|2022-02-21 16:05:10|794797.2|792797.2|794973.8|792973.8|795069.4|793069.4|794369.3|792369.3|39
1645459520000|2022-02-21 16:05:20|794955.7|792955.7|794684.8|792684.8|794964.5|792964.5|794646.7|792646.7|39
1645459530000|2022-02-21 16:05:30|794688.8|792688.8|794482.8|792482.8|794703.5|792703.5|794339.4|792339.4|35
1645459540000|2022-02-21 16:05:40|794486.3|792486.3|794384.4|792384.4|794571.9|792571.9|794353|792353|36
1645459550000|2022-02-21 16:05:50|794384.8|792384.8|794442.7|792442.7|794495.2|792495.2|794384.5|792384.5|36
1645459560000|2022-02-21 16:06:00|794448.5|792448.5|794321.6|792321.6|794512.6|792512.6|794282|792282|36
1645459570000|2022-02-21 16:06:10|794310|792310|794369.3|792369.3|794495.3|792495.3|794310|792310|35
1645459580000|2022-02-21 16:06:20|794387.3|792387.3|793981|791981|794387.3|792387.3|793763|791763|37
1645459590000|2022-02-21 16:06:30|793979.2|791979.2|793670.7|791670.7|793979.2|791979.2|793665.5|791665.5|38
1645459600000|2022-02-21 16:06:40|793654.3|791654.3|793622.1|791622.1|793654.3|791654.3|793527.6|791527.6|34
1645459610000|2022-02-21 16:06:50|793626|791626|794119.3|792119.3|794119.3|792119.3|793586.7|791586.7|38
1645459620000|2022-02-21 16:07:00|794318|792318|794336.4|792336.4|794446.1|792446.1|794259.3|792259.3|39
1645459630000|2022-02-21 16:07:10|794417.3|792417.3|794847.2|792847.2|795150.7|793150.7|794375.6|792375.6|41
1645459640000|2022-02-21 16:07:20|794845.2|792845.2|794779.3|792779.3|794899.9|792899.9|794692.1|792692.1|38
1645459650000|2022-02-21 16:07:30|794698.4|792698.4|794911.5|792911.5|795004.3|793004.3|794587.6|792587.6|32
1645459660000|2022-02-21 16:07:40|794883.6|792883.6|795227.5|793227.5|795227.5|793227.5|794828.4|792828.4|27
1645459670000|2022-02-21 16:07:50|795239|793239|795371.3|793371.3|795499.9|793499.9|795177.5|793177.5|38
1645459680000|2022-02-21 16:08:00|795367.4|793367.4|795232.2|793232.2|795413.4|793413.4|795081.7|793081.7|38
1645459690000|2022-02-21 16:08:10|795208.8|793208.8|795112.8|793112.8|795307.8|793307.8|795100|793100|36
1645459700000|2022-02-21 16:08:20|795131.3|793131.3|794934.8|792934.8|795131.3|793131.3|794889.7|792889.7|34
1645459710000|2022-02-21 16:08:30|794884.4|792884.4|794925.9|792925.9|794975.9|792975.9|794884.4|792884.4|28
1645459720000|2022-02-21 16:08:40|794907.6|792907.6|794965.5|792965.5|794990.7|792990.7|794869.8|792869.8|36
1645459730000|2022-02-21 16:08:50|794951.6|792951.6|795218.5|793218.5|795282.9|793282.9|794950.8|792950.8|39
1645459740000|2022-02-21 16:09:00|795196.7|793196.7|795413.5|793413.5|795527.4|793527.4|795138|793138|39
1645459750000|2022-02-21 16:09:10|795469.9|793469.9|795374.5|793374.5|795510.5|793510.5|795344.2|793344.2|36
1645459760000|2022-02-21 16:09:20|795272|793272|795530.1|793530.1|795547.4|793547.4|795209.4|793209.4|39
1645459770000|2022-02-21 16:09:30|795572.1|793572.1|795554.8|793554.8|795572.1|793572.1|795476.6|793476.6|30
1645459780000|2022-02-21 16:09:40|795554.7|793554.7|795454.8|793454.8|795595.6|793595.6|795447.5|793447.5|31
1645459790000|2022-02-21 16:09:50|795500.5|793500.5|795482.3|793482.3|795579.2|793579.2|795458.7|793458.7|37
1645459800000|2022-02-21 16:10:00|795484.5|793484.5|795870.9|793870.9|795879.6|793879.6|795484.5|793484.5|38
1645459810000|2022-02-21 16:10:10|795875.3|793875.3|795716.8|793716.8|795881.3|793881.3|795652.1|793652.1|39
1645459820000|2022-02-21 16:10:20|795717.8|793717.8|795539.8|793539.8|795727.7|793727.7|795512.1|793512.1|38
1645459830000|2022-02-21 16:10:30|795545.6|793545.6|795520|793520|795576.1|793576.1|795500.8|793500.8|32
1645459840000|2022-02-21 16:10:40|795500.9|793500.9|795302.6|793302.6|796044.4|794044.4|795302.6|793302.6|38
1645459850000|2022-02-21 16:10:50|795340.3|793340.3|795573.2|793573.2|795636.4|793636.4|795340.3|793340.3|39
1645459860000|2022-02-21 16:11:00|795560.8|793560.8|795779|793779|795875.8|793875.8|795559.8|793559.8|39
1645459870000|2022-02-21 16:11:10|795793.3|793793.3|795649.5|793649.5|795793.3|793793.3|795614.7|793614.7|37
1645459880000|2022-02-21 16:11:20|795686.8|793686.8|794960.9|792960.9|795717.7|793717.7|794808.6|792808.6|39
1645459890000|2022-02-21 16:11:30|794978.4|792978.4|794961|792961|795083.6|793083.6|794890.8|792890.8|40
1645459900000|2022-02-21 16:11:40|794951|792951|794621.4|792621.4|794977.9|792977.9|794486.9|792486.9|39
1645459910000|2022-02-21 16:11:50|794645.5|792645.5|794624.9|792624.9|794705.4|792705.4|794592.8|792592.8|35
1645459920000|2022-02-21 16:12:00|794695|792695|794830.6|792830.6|794865.7|792865.7|794695|792695|33
1645459930000|2022-02-21 16:12:10|794847.5|792847.5|794564|792564|794847.5|792847.5|794540.7|792540.7|32
1645459940000|2022-02-21 16:12:20|794596.8|792596.8|794779.6|792779.6|794803.8|792803.8|794567.3|792567.3|34
1645459950000|2022-02-21 16:12:30|794738|792738|794738.4|792738.4|794761.5|792761.5|794689.1|792689.1|31
1645459960000|2022-02-21 16:12:40|794740.4|792740.4|794749.4|792749.4|794786.5|792786.5|794712.2|792712.2|34
1645459970000|2022-02-21 16:12:50|794771.2|792771.2|794487.7|792487.7|794771.2|792771.2|794442.4|792442.4|33
1645459980000|2022-02-21 16:13:00|794511.7|792511.7|793999|791999|794644.4|792644.4|793999|791999|38
1645459990000|2022-02-21 16:13:10|793986.9|791986.9|793871.1|791871.1|794652|792652|793786.9|791786.9|38
1645460000000|2022-02-21 16:13:20|793846.3|791846.3|794170.2|792170.2|794262.2|792262.2|793836.4|791836.4|39
1645460010000|2022-02-21 16:13:30|794152.2|792152.2|794380.4|792380.4|794380.4|792380.4|794152.2|792152.2|34
1645460020000|2022-02-21 16:13:40|794393.6|792393.6|794655|792655|794731.5|792731.5|794370.7|792370.7|31
1645460030000|2022-02-21 16:13:50|794631|792631|794121|792121|794715.5|792715.5|794121|792121|33
1645460040000|2022-02-21 16:14:00|794101.1|792101.1|793842|791842|794401.8|792401.8|793831.3|791831.3|31
1645460050000|2022-02-21 16:14:10|793861.3|791861.3|793632.2|791632.2|793905.3|791905.3|793560.8|791560.8|36
1645460060000|2022-02-21 16:14:20|793450.4|791450.4|793388|791388|793471.2|791471.2|793228.1|791228.1|37
1645460070000|2022-02-21 16:14:30|793416.1|791416.1|793462|791462|793529.6|791529.6|793310.8|791310.8|35
1645460080000|2022-02-21 16:14:40|793503.2|791503.2|793489.4|791489.4|793738.8|791738.8|793410.7|791410.7|31
1645460090000|2022-02-21 16:14:50|793498.5|791498.5|793058.4|791058.4|793536.4|791536.4|793033.8|791033.8|33
1645460100000|2022-02-21 16:15:00|793146.4|791146.4|792154|790154|793146.4|791146.4|792072.6|790072.6|38
1645460110000|2022-02-21 16:15:10|792159.1|790159.1|792472.2|790472.2|792884.1|790884.1|792159.1|790159.1|39
1645460120000|2022-02-21 16:15:20|792603.6|790603.6|792419.7|790419.7|792771.7|790771.7|792245.1|790245.1|39
1645460130000|2022-02-21 16:15:30|792420.9|790420.9|792506.4|790506.4|792541.8|790541.8|792225.5|790225.5|35
1645460140000|2022-02-21 16:15:40|792461.1|790461.1|791377.5|789377.5|792541|790541|791054.7|789054.7|39
1645460150000|2022-02-21 16:15:50|791606.8|789606.8|790550.5|788550.5|791755.6|789755.6|790549.4|788549.4|37
1645460160000|2022-02-21 16:16:00|790629.9|788629.9|792029.6|790029.6|792029.6|790029.6|790494|788494|40
1645460170000|2022-02-21 16:16:10|792070.1|790070.1|792164.1|790164.1|792375.7|790375.7|791989.9|789989.9|40
1645460180000|2022-02-21 16:16:20|792178.4|790178.4|792358.1|790358.1|792461.4|790461.4|791974.9|789974.9|40
1645460190000|2022-02-21 16:16:30|792239.2|790239.2|792328.6|790328.6|792389.2|790389.2|792233|790233|38
1645460200000|2022-02-21 16:16:40|792249|790249|792193.7|790193.7|792343.8|790343.8|791966.5|789966.5|37
1645460210000|2022-02-21 16:16:50|792222.6|790222.6|792455.6|790455.6|792455.6|790455.6|792131.8|790131.8|32
1645460220000|2022-02-21 16:17:00|792432.4|790432.4|792477.7|790477.7|792504.1|790504.1|792209.3|790209.3|33
1645460230000|2022-02-21 16:17:10|792404.1|790404.1|792865.6|790865.6|793096.4|791096.4|792404.1|790404.1|38
1645460240000|2022-02-21 16:17:20|792802.3|790802.3|792344.3|790344.3|793029.7|791179.4|792143.4|790292|36
1645460250000|2022-02-21 16:17:30|792317.2|790317.2|792276.1|790276.1|792534.5|790534.5|792264.6|790264.6|38
1645460260000|2022-02-21 16:17:40|792288.7|790288.7|792208.4|790208.4|792429.1|790429.1|792199.5|790199.5|29
1645460270000|2022-02-21 16:17:50|792207.2|790207.2|792422.4|790422.4|792479.9|790479.9|792185|790185|34
1645460280000|2022-02-21 16:18:00|792430.6|790430.6|792376|790376|792454.2|790454.2|792297.6|790297.6|33
1645460290000|2022-02-21 16:18:10|792384.9|790384.9|792432.7|790432.7|792507.7|790507.7|792362|790362|35
1645460300000|2022-02-21 16:18:20|792409.3|790409.3|792462.6|790462.6|792465.8|790465.8|792347.1|790347.1|37
1645460310000|2022-02-21 16:18:30|792431.4|790431.4|792467.1|790467.1|792474.8|790787.5|791640.7|790078.5|38
1645460320000|2022-02-21 16:18:40|792395|790395|791642.3|790642.3|792395|790642.3|791597.6|790126.7|33
1645460330000|2022-02-21 16:18:50|792141|790141|792000.6|790000.6|792282.3|790282.3|792000.6|790000.6|35
1645460340000|2022-02-21 16:19:00|792016.3|790016.3|792306.9|790306.9|792355.8|790355.8|791936.5|789936.5|35
1645460350000|2022-02-21 16:19:10|792313.6|790313.6|791616.6|790616.6|792313.6|790627.4|791616.6|790084.9|37
1645460360000|2022-02-21 16:19:20|791640|790640|792195.1|790195.1|792219.2|790640|791580.3|790046.5|34
1645460370000|2022-02-21 16:19:30|792216.5|790216.5|792205.8|790205.8|792286.7|790286.7|792193.7|790193.7|34
1645460380000|2022-02-21 16:19:40|792212.8|790212.8|792270.4|790270.4|792343.5|790343.5|792212.8|790212.8|33
1645460390000|2022-02-21 16:19:50|792282.8|790282.8|791976.7|789976.7|792282.8|790282.8|791975.1|789975.1|35
1645460400000|2022-02-21 16:20:00|791984.2|789984.2|792065.2|790065.2|792066.7|790491.6|791450.7|789892.3|36
1645460410000|2022-02-21 16:20:10|792061|790061|791821|789821|792196.9|790427.6|791366.6|789671.6|38
1645460420000|2022-02-21 16:20:20|791560.1|789560.1|791789.9|789789.9|791791.4|789791.4|791496.8|789496.8|37
1645460430000|2022-02-21 16:20:30|791777.3|789777.3|791848.7|789848.7|791883.2|789883.2|791677.8|789677.8|39
1645460440000|2022-02-21 16:20:40|791775.7|789775.7|791798.6|789798.6|791858.1|789858.1|791702|789702|34
1645460450000|2022-02-21 16:20:50|791787.2|789787.2|791713.7|789713.7|791836.3|789836.3|791682.1|789682.1|33
1645460460000|2022-02-21 16:21:00|791737.1|789737.1|791553.3|789553.3|791737.5|790160|791060.7|789516.6|31
1645460470000|2022-02-21 16:21:10|791546.9|789546.9|791630.8|789630.8|791809.4|790055|791055|789503.1|37
1645460480000|2022-02-21 16:21:20|791649.4|789649.4|790888.6|789888.6|791744.8|790286.5|790888.6|789351.9|39
1645460490000|2022-02-21 16:21:30|791371.4|789371.4|790896.5|788896.5|791383.3|789383.3|790896.5|788896.5|38
1645460500000|2022-02-21 16:21:40|790900.2|788900.2|790689.7|788689.7|790979.4|788979.4|790632.2|788632.2|37
1645460510000|2022-02-21 16:21:50|790693.4|788693.4|790729.3|788729.3|790819.4|788819.4|790636.1|788636.1|36
1645460520000|2022-02-21 16:22:00|790672.9|788672.9|790733.3|788733.3|790867.1|789340.5|790340.5|788672.9|38
1645460530000|2022-02-21 16:22:10|790726.4|788726.4|790790|788790|790827.8|789314.5|790314.5|788710.3|31
1645460540000|2022-02-21 16:22:20|790731|788731|790803.8|788803.8|790889.3|789337.2|790337.2|788731|31
1645460550000|2022-02-21 16:22:30|790811.3|788811.3|790809.1|788809.1|790832.4|788832.4|790776.8|788776.8|34
1645460560000|2022-02-21 16:22:40|790835|788835|790898.1|788898.1|790908.4|788908.4|790809.6|788809.6|29
1645460570000|2022-02-21 16:22:50|790902.6|788902.6|790720.9|788720.9|790902.6|788902.6|790666.5|788666.5|30
1645460580000|2022-02-21 16:23:00|790728.6|788728.6|790762.4|788762.4|790806.4|788806.4|790683|788683|35
1645460590000|2022-02-21 16:23:10|790771.5|788771.5|790869.7|788869.7|790885.8|788885.8|790750.3|788750.3|34
1645460600000|2022-02-21 16:23:20|790861.6|788861.6|790929.3|788929.3|790948.3|788948.3|790852.4|788852.4|30
1645460610000|2022-02-21 16:23:30|790919.4|788919.4|790962.4|788962.4|790962.4|788962.4|790875.2|788875.2|32
1645460620000|2022-02-21 16:23:40|790944.5|788944.5|790918|788918|790949.1|788949.1|790895.3|788895.3|27
1645460630000|2022-02-21 16:23:50|790911.5|788911.5|790800.2|788800.2|790936.8|788936.8|790789.6|788789.6|35
1645460640000|2022-02-21 16:24:00|790814.6|788814.6|790920.8|788920.8|790971.5|788971.5|790813.6|788813.6|31
1645460650000|2022-02-21 16:24:10|790923.2|788923.2|790910.6|788910.6|790949.7|789292.1|790292.1|788785.2|33
1645460660000|2022-02-21 16:24:20|790879.7|788879.7|790881.3|788881.3|790930.1|788930.1|790856.2|788856.2|33
1645460670000|2022-02-21 16:24:30|790890.3|788890.3|790808.7|788808.7|790920|788920|790766.7|788766.7|36
1645460680000|2022-02-21 16:24:40|790802|788802|790763.3|788763.3|790885.3|788885.3|790737.6|788737.6|36
1645460690000|2022-02-21 16:24:50|790777.6|788777.6|790642.8|788642.8|790800.8|788800.8|790635.6|788635.6|38
1645460700000|2022-02-21 16:25:00|790627|788627|789853.8|787853.8|790657.2|788657.2|789825.5|787825.5|38
1645460710000|2022-02-21 16:25:10|789803.5|787803.5|789847.6|787847.6|789928.8|787928.8|789562.1|787562.1|39
1645460720000|2022-02-21 16:25:20|789831|787831|790366.2|788366.2|790520.3|788520.3|789807.3|787807.3|40
1645460730000|2022-02-21 16:25:30|790294.8|788294.8|790533.6|788533.6|790537.4|788537.4|790187.2|788187.2|36
1645460740000|2022-02-21 16:25:40|790510.3|788510.3|790309.8|788309.8|790632.5|788632.5|790263.1|788263.1|37
1645460750000|2022-02-21 16:25:50|790299.5|788299.5|790289.9|788289.9|790363.3|788363.3|790246.9|788246.9|26
1645460760000|2022-02-21 16:26:00|790363.3|788363.3|790226.1|788226.1|790453.9|788453.9|790226.1|788226.1|37
1645460770000|2022-02-21 16:26:10|790264.9|788264.9|790338.8|788338.8|790413.1|788717.7|789717.7|788194.2|31
1645460780000|2022-02-21 16:26:20|790278.7|788278.7|790247|788247|790319.2|788319.2|790221.3|788221.3|31
1645460790000|2022-02-21 16:26:30|790197.2|788197.2|790252.9|788252.9|790313.4|788313.4|790197.2|788197.2|32
1645460800000|2022-02-21 16:26:40|790278.5|788278.5|790305.4|788305.4|790305.4|788305.4|790225.6|788225.6|30
1645460810000|2022-02-21 16:26:50|790323.6|788323.6|790319.7|788319.7|790391.4|788391.4|790304.6|788304.6|29
1645460820000|2022-02-21 16:27:00|790335.9|788335.9|790301.7|788301.7|790336.2|788336.2|790266.2|788266.2|28
1645460830000|2022-02-21 16:27:10|790329.5|788329.5|790295.4|788295.4|790363.4|788363.4|790279.1|788279.1|33
1645460840000|2022-02-21 16:27:20|790236.1|788236.1|790158.9|788158.9|790326.5|788326.5|790158.9|788158.9|37
1645460850000|2022-02-21 16:27:30|790170.6|788170.6|790158.6|788158.6|790211.9|788692.4|789692.4|788136.9|29
1645460860000|2022-02-21 16:27:40|790181.9|788181.9|789862.9|787862.9|790181.9|788181.9|789759.1|787759.1|37
1645460870000|2022-02-21 16:27:50|789854.8|787854.8|790010.2|788010.2|790157.7|788157.7|789820.4|787820.4|38
1645460880000|2022-02-21 16:28:00|790033|788033|790115.7|788115.7|790202.8|788202.8|789964.2|787964.2|38
1645460890000|2022-02-21 16:28:10|790134.6|788134.6|789665.7|787665.7|790269.7|788269.7|789462.4|787462.4|38
1645460900000|2022-02-21 16:28:20|789644.9|787644.9|789284.1|787284.1|789711.4|787711.4|789258.4|787258.4|39
1645460910000|2022-02-21 16:28:30|789331.4|787331.4|788907|786907|789331.4|787480.7|788398.4|786663.1|36
1645460920000|2022-02-21 16:28:40|788891|786891|788805.2|786805.2|788973.1|786973.1|788572|786572|40
1645460930000|2022-02-21 16:28:50|788909|786909|788933.1|786933.1|788965.6|786965.6|788768.5|786768.5|37
1645460940000|2022-02-21 16:29:00|788909.3|786909.3|789085.3|787085.3|789091.5|787091.5|788876.5|786876.5|37
1645460950000|2022-02-21 16:29:10|789108|787108|788924.4|786924.4|789138.8|787138.8|788909|786909|39
1645460960000|2022-02-21 16:29:20|788950.9|786950.9|788988.9|786988.9|789015.9|787472.5|788472.5|786936.5|35
1645460970000|2022-02-21 16:29:30|788994.8|786994.8|788954|786954|789021.3|787021.3|788917.8|786917.8|35
1645460980000|2022-02-21 16:29:40|788952.6|786952.6|788887|786887|789005.8|787430.9|788401.1|786847.4|34
1645460990000|2022-02-21 16:29:50|788432.5|787432.5|788044|787044|788956.2|787432.5|788044|786584.8|36
1645461000000|2022-02-21 16:30:00|788548.8|786548.8|788272.9|786272.9|788548.8|786548.8|788232.8|786232.8|40
1645461010000|2022-02-21 16:30:10|788205.1|786205.1|788541.1|786541.1|788720.2|787214.2|787876|786150.7|38
1645461020000|2022-02-21 16:30:20|788532.3|786532.3|788927.7|786927.7|788998.4|786998.4|788532.3|786532.3|39
1645461030000|2022-02-21 16:30:30|788927.2|786927.2|788918.3|786918.3|788933.9|786933.9|788842|786842|38
1645461040000|2022-02-21 16:30:40|789007.2|787007.2|788911.5|786911.5|789038.6|787540.5|788540.5|786774.5|36
1645461050000|2022-02-21 16:30:50|788892.3|786892.3|788508.5|787508.5|789013.5|787529.4|788505.6|786822.8|37
1645461060000|2022-02-21 16:31:00|788509.4|787509.4|788676.4|786676.4|789006.3|787548.7|788498.5|786676.4|35
1645461070000|2022-02-21 16:31:10|788734.9|786734.9|788621.4|786621.4|788824.6|786824.6|788583.3|786583.3|40
1645461080000|2022-02-21 16:31:20|788586.8|786586.8|788681.7|786681.7|788814|786814|788464.1|786464.1|40
1645461090000|2022-02-21 16:31:30|788631.2|786631.2|788525.7|786525.7|788699.5|786699.5|788426|786426|39
1645461100000|2022-02-21 16:31:40|788520.8|786520.8|788455.1|786455.1|788560.4|786560.4|788417.2|786417.2|37
1645461110000|2022-02-21 16:31:50|788496.3|786496.3|788451.3|786451.3|788610.7|787056.3|788054.9|786443.7|40
1645461120000|2022-02-21 16:32:00|788509.6|786509.6|788395.5|786395.5|788509.6|786509.6|788353.2|786353.2|39
1645461130000|2022-02-21 16:32:10|788398.8|786398.8|788226.3|786226.3|788434|786434|788102.8|786102.8|39
1645461140000|2022-02-21 16:32:20|788219.7|786219.7|788242|786242|788251.3|786666.3|787666.3|786127.4|39
1645461150000|2022-02-21 16:32:30|788232.4|786232.4|788244.3|786244.3|788302.2|786302.2|788178.7|786178.7|36
1645461160000|2022-02-21 16:32:40|788217.7|786217.7|788108.4|786108.4|788233|786233|788108.4|786108.4|37
1645461170000|2022-02-21 16:32:50|788125.4|786125.4|788288.7|786288.7|788288.7|786630.5|787446|785923.5|38
1645461180000|2022-02-21 16:33:00|788302.8|786302.8|788307.7|786307.7|788388.3|786388.3|788176.5|786176.5|39
1645461190000|2022-02-21 16:33:10|788314.5|786314.5|788294.1|786294.1|788323.6|786323.6|788219.7|786219.7|34
1645461200000|2022-02-21 16:33:20|788321.1|786321.1|788346.9|786346.9|788371.2|786371.2|788281.8|786281.8|39
1645461210000|2022-02-21 16:33:30|788356.4|786356.4|788456.4|786456.4|788587.5|786909.3|787909.3|786345.7|39
1645461220000|2022-02-21 16:33:40|788428.2|786428.2|788436.2|786436.2|788499.5|786499.5|788376.9|786376.9|36
1645461230000|2022-02-21 16:33:50|788439.8|786439.8|788347.4|786347.4|788500.8|786500.8|788347.4|786347.4|38
1645461240000|2022-02-21 16:34:00|788367.9|786367.9|788410.4|786410.4|788424.6|786424.6|788326.9|786326.9|39
1645461250000|2022-02-21 16:34:10|788434.7|786434.7|788511.9|786511.9|788512.9|786512.9|788355.2|786355.2|38
1645461260000|2022-02-21 16:34:20|788524.3|786524.3|788542.2|786542.2|788726|786726|788455.5|786455.5|39
1645461270000|2022-02-21 16:34:30|788542.7|786542.7|788549.2|786549.2|788566|787146.3|788029.8|786467.3|37
1645461280000|2022-02-21 16:34:40|788535.1|786535.1|788797.7|786797.7|788797.7|786797.7|788481.5|786481.5|38
1645461290000|2022-02-21 16:34:50|788736.3|786736.3|788607.7|786607.7|789159.5|787230.4|788071|786498.7|40
1645461300000|2022-02-21 16:35:00|788575.4|786575.4|788203.5|787203.5|788656|787203.5|788086.6|786509.6|40
1645461310000|2022-02-21 16:35:10|788696.4|786696.4|788543.7|786543.7|788742.9|787216.5|787990.2|786543.7|38
1645461320000|2022-02-21 16:35:20|788579.1|786579.1|788102.9|787102.9|788843.2|787257.8|788061.6|786579.1|40
1645461330000|2022-02-21 16:35:30|788099.3|787099.3|788525.7|786525.7|788627.1|787192|788043.8|786411.7|36
1645461340000|2022-02-21 16:35:40|788529.1|786529.1|788070.9|787070.9|788658.6|787070.9|788070.9|786339.1|39
1645461350000|2022-02-21 16:35:50|788120.5|787120.5|788113.8|787113.8|788684.7|787185.6|788010.9|786478.9|38
1645461360000|2022-02-21 16:36:00|788140.3|787140.3|788401.7|786401.7|788531.8|787140.3|788014.4|786401.7|39
1645461370000|2022-02-21 16:36:10|788417.4|786417.4|788400.3|786400.3|788483.8|786483.8|788341.9|786341.9|36
1645461380000|2022-02-21 16:36:20|788353.9|786353.9|788253.1|786253.1|788436.7|786436.7|788253.1|786253.1|34
1645461390000|2022-02-21 16:36:30|788285.2|786285.2|788221.3|786221.3|788407.1|786407.1|788203.5|786203.5|39
1645461400000|2022-02-21 16:36:40|788221|786221|788364|786364|788368.6|786368.6|788115.8|786115.8|38
1645461410000|2022-02-21 16:36:50|788350.4|786350.4|788350.6|786350.6|788383.8|786383.8|788275.8|786275.8|35
1645461420000|2022-02-21 16:37:00|788330.8|786330.8|788046.4|786046.4|788361|786361|788009.2|786009.2|36
1645461430000|2022-02-21 16:37:10|788009.3|786009.3|788235.8|786235.8|788332.7|786488|787488|785982.6|39
1645461440000|2022-02-21 16:37:20|788230.6|786230.6|788355.1|786355.1|788364.9|786364.9|788214.1|786214.1|37
1645461450000|2022-02-21 16:37:30|788342.9|786342.9|788352.8|786352.8|788380.7|786380.7|788288.1|786288.1|39
1645461460000|2022-02-21 16:37:40|788351.1|786351.1|788289.4|786289.4|788380.3|786380.3|788289.4|786289.4|37
1645461470000|2022-02-21 16:37:50|788328|786328|788463.1|786463.1|788490.8|786490.8|788277|786277|38
1645461480000|2022-02-21 16:38:00|788470.7|786470.7|788155.3|786155.3|788488.1|786488.1|788043.8|786043.8|38
1645461490000|2022-02-21 16:38:10|788192.1|786192.1|788251.2|786251.2|788299.9|786299.9|788180.4|786180.4|37
1645461500000|2022-02-21 16:38:20|788262.8|786262.8|788306.7|786306.7|788329.6|786829.7|787823.1|786255.5|33
1645461510000|2022-02-21 16:38:30|788283.4|786283.4|787965.4|785965.4|788317.5|786317.5|787965.4|785965.4|36
1645461520000|2022-02-21 16:38:40|787980.1|785980.1|788164|786164|788164|786164|787969.8|785969.8|36
1645461530000|2022-02-21 16:38:50|788180.9|786180.9|788306|786306|788306|786306|788155.3|786155.3|38
1645461540000|2022-02-21 16:39:00|788288|786288|788339.9|786339.9|788363.9|786363.9|788253.3|786253.3|40
1645461550000|2022-02-21 16:39:10|788318.4|786318.4|788311.4|786311.4|788394|786394|788252.7|786252.7|32
1645461560000|2022-02-21 16:39:20|788331|786331|788330.7|786330.7|788400.1|786400.1|788315.7|786315.7|31
1645461570000|2022-02-21 16:39:30|788338.4|786338.4|788408.2|786408.2|788481|786989|787925|786338.4|37
1645461580000|2022-02-21 16:39:40|788426.7|786426.7|788405.3|786405.3|788455.5|786455.5|788339.6|786339.6|30
1645461590000|2022-02-21 16:39:50|788366.6|786366.6|788356.9|786356.9|788452.5|786452.5|788356.9|786356.9|31
1645461600000|2022-02-21 16:40:00|788362.3|786362.3|787984|786984|788446.3|787042.8|787954.5|786331.9|36
1645461610000|2022-02-21 16:40:10|787968.2|786968.2|788489.7|786489.7|788493.9|787037.5|787964.5|786455.7|23
1645461620000|2022-02-21 16:40:20|788011.4|787011.4|788429.4|786429.4|788484.5|787018.5|787951.3|786429.4|30
1645461630000|2022-02-21 16:40:30|787890.5|786890.5|788373.9|786373.9|788521.5|786933.1|787883.1|786373.9|30
1645461640000|2022-02-21 16:40:40|788378.3|786378.3|788385.8|786385.8|788412.3|786917.5|787868.2|786331|29
1645461650000|2022-02-21 16:40:50|788393.9|786393.9|788392.5|786392.5|788466.8|786466.8|788360.4|786360.4|31
1645461660000|2022-02-21 16:41:00|788392.2|786392.2|787968.4|786968.4|788443.5|786981.6|787900|786350.4|32
1645461670000|2022-02-21 16:41:10|787967.9|786967.9|787920.3|786920.3|788453.5|786987.9|787916.5|786444|30
1645461680000|2022-02-21 16:41:20|787917.5|786917.5|787946|786946|787949.5|786949.5|787917.5|786917.5|25
1645461690000|2022-02-21 16:41:30|787945.9|786945.9|787930.3|786930.3|788467.4|786963.8|787902.7|786381.8|33
1645461700000|2022-02-21 16:41:40|787928.8|786928.8|789224.1|787224.1|789399.7|787399.7|787928.8|786425.5|35
1645461710000|2022-02-21 16:41:50|789212.9|787212.9|789965.5|787965.5|789965.5|787965.5|789196.8|787196.8|39
1645461720000|2022-02-21 16:42:00|789950|787950|789750.5|787750.5|789950|787950|789631.1|787631.1|39
1645461730000|2022-02-21 16:42:10|789759.5|787759.5|789233.7|787233.7|789860.3|787860.3|789233.7|787233.7|40
1645461740000|2022-02-21 16:42:20|789224.8|787224.8|789338.2|787338.2|790046.6|788046.6|789009.8|787178.3|40
1645461750000|2022-02-21 16:42:30|789297.1|787297.1|789315.7|787315.7|789407.5|787407.5|789297.1|787297.1|38
1645461760000|2022-02-21 16:42:40|789323.1|787323.1|789372|787372|789449.9|787449.9|789288.3|787288.3|39
1645461770000|2022-02-21 16:42:50|789419.7|787419.7|789314.9|787314.9|789419.7|787419.7|789234|787234|37
1645461780000|2022-02-21 16:43:00|789382.3|787382.3|789015|788015|789495.1|788015|788925.9|787118.2|38
1645461790000|2022-02-21 16:43:10|789052.7|788052.7|789490.9|787490.9|789520.9|788052.7|788992.5|787458.7|35
1645461800000|2022-02-21 16:43:20|789398.1|787398.1|788697.5|786697.5|789398.1|787398.1|788697.5|786697.5|40
1645461810000|2022-02-21 16:43:30|788711.4|786711.4|788929.7|786929.7|788937.5|786937.5|788711.4|786711.4|37
1645461820000|2022-02-21 16:43:40|788930.2|786930.2|788949.9|786949.9|788950|786950|788910.1|786910.1|37
1645461830000|2022-02-21 16:43:50|788967.4|786967.4|788775.1|786775.1|788976.6|786976.6|788718.5|786718.5|36
1645461840000|2022-02-21 16:44:00|788771.6|786771.6|788572.1|786572.1|788783.4|786783.4|788572.1|786572.1|38
1645461850000|2022-02-21 16:44:10|788605.2|786605.2|788288.3|786288.3|788619.2|786619.2|788288.3|786288.3|38
1645461860000|2022-02-21 16:44:20|788277.9|786277.9|788235.9|786235.9|788314.7|786314.7|788143.4|786143.4|40
1645461870000|2022-02-21 16:44:30|788238.1|786238.1|788552.7|786552.7|788582.7|786582.7|788081.2|786081.2|39
1645461880000|2022-02-21 16:44:40|788519.8|786519.8|788145.6|786145.6|788573.8|786573.8|788139.4|786139.4|40
1645461890000|2022-02-21 16:44:50|788204.9|786204.9|788297.9|786297.9|788382.5|786382.5|788137|786137|39
1645461900000|2022-02-21 16:45:00|788338|786338|788326.5|786326.5|788412.5|786412.5|788230.9|786230.9|39
1645461910000|2022-02-21 16:45:10|788293.5|786293.5|788556|786556|788675.2|786675.2|788228.7|786228.7|40
1645461920000|2022-02-21 16:45:20|788545.8|786545.8|788770|786770|788853.2|786853.2|788462.6|786462.6|40
1645461930000|2022-02-21 16:45:30|788763.1|786763.1|788521|786521|788823.5|786823.5|788324.3|786324.3|37
1645461940000|2022-02-21 16:45:40|788539.5|786539.5|788470.6|786470.6|788539.5|786539.5|788226|786226|40
1645461950000|2022-02-21 16:45:50|788477.7|786477.7|788464.1|786464.1|788500.1|786500.1|788353.1|786353.1|39
1645461960000|2022-02-21 16:46:00|788449.3|786449.3|788426.4|786426.4|788506.9|786506.9|788387|786387|40
1645461970000|2022-02-21 16:46:10|788443.8|786443.8|788451.1|786451.1|788479.7|786479.7|788354|786354|36
1645461980000|2022-02-21 16:46:20|788460.5|786460.5|788255.2|786255.2|788520|786520|788245.6|786245.6|36
1645461990000|2022-02-21 16:46:30|788249.4|786249.4|788219.1|786219.1|788282.1|786812.5|787812.5|786068.5|40
1645462000000|2022-02-21 16:46:40|788248.8|786248.8|788297.8|786297.8|788370.6|786370.6|788195.4|786195.4|37
1645462010000|2022-02-21 16:46:50|788219.5|786219.5|787966.2|785966.2|788219.5|786219.5|787906.3|785906.3|37
1645462020000|2022-02-21 16:47:00|787955.3|785955.3|787943.2|785943.2|787962.2|785962.2|787891.8|785891.8|37
1645462030000|2022-02-21 16:47:10|787943.4|785943.4|787927.7|785927.7|787968|785968|787904.5|785904.5|37
1645462040000|2022-02-21 16:47:20|787937.2|785937.2|787919.8|785919.8|787953.7|785953.7|787918.3|785918.3|39
1645462050000|2022-02-21 16:47:30|787943.1|785943.1|787922.3|785922.3|787957.3|785957.3|787914|785914|38
1645462060000|2022-02-21 16:47:40|787942.8|785942.8|787457.6|786457.6|787963.5|786482.9|787414.1|785927.9|39
1645462070000|2022-02-21 16:47:50|787459.4|786459.4|787762.1|785762.1|787952.6|786459.4|787299.3|785736.1|38
1645462080000|2022-02-21 16:48:00|787720.6|785720.6|787869.4|785869.4|787869.4|785869.4|787619.7|785619.7|40
1645462090000|2022-02-21 16:48:10|787872.2|785872.2|787609.1|785609.1|787890.4|785890.4|787608.9|785608.9|39
1645462100000|2022-02-21 16:48:20|787566.8|785566.8|787421.3|785421.3|787649.5|785973.3|786910.1|785415.7|38
1645462110000|2022-02-21 16:48:30|787394.7|785394.7|787728.5|785728.5|787897.5|785897.5|787387.8|785387.8|39
1645462120000|2022-02-21 16:48:40|787730.3|785730.3|787419.1|785419.1|787781.6|785781.6|787407.2|785407.2|39
1645462130000|2022-02-21 16:48:50|787423.5|785423.5|787221.1|785221.1|787466.7|785725|786716.1|785159.1|37
1645462140000|2022-02-21 16:49:00|787183.1|785183.1|786741.4|785741.4|787252.5|785741.4|786741.4|785172.4|39
1645462150000|2022-02-21 16:49:10|787239.5|785239.5|787242.3|785242.3|787366.2|785366.2|787215.6|785215.6|39
1645462160000|2022-02-21 16:49:20|787345.1|785345.1|787229.5|785229.5|787600.6|785600.6|787229.5|785229.5|38
1645462170000|2022-02-21 16:49:30|787273.2|785273.2|787216.2|785216.2|787327.6|785327.6|787160.8|785160.8|38
1645462180000|2022-02-21 16:49:40|787232.1|785232.1|787438.1|785438.1|787556.4|785556.4|787218|785218|38
1645462190000|2022-02-21 16:49:50|787440|785440|786534|785534|787481.4|785697.8|786524.8|785050.5|39
1645462200000|2022-02-21 16:50:00|786529.7|785529.7|786685.1|784685.1|787078.8|785550.3|786177.5|784685.1|39
1645462210000|2022-02-21 16:50:10|786832|784832|786899.6|784899.6|787079.4|785079.4|786832|784832|40
1645462220000|2022-02-21 16:50:20|786928.8|784928.8|786382.2|784382.2|786968.1|785387.1|786382.2|784382.2|39
1645462230000|2022-02-21 16:50:30|786383|784383|786255.3|784255.3|786625.1|784625.1|786255.3|784255.3|39
1645462240000|2022-02-21 16:50:40|786178.9|784178.9|785532.5|784532.5|786197.1|784615.3|785514.7|784026.6|39
1645462250000|2022-02-21 16:50:50|785536.5|784536.5|785811.5|783811.5|786039.5|784559.9|785478.7|783811.5|37
1645462260000|2022-02-21 16:51:00|785791.3|783791.3|785530.9|783530.9|785857.8|783987.6|784881.2|783316.5|40
1645462270000|2022-02-21 16:51:10|785373.9|783373.9|785433.6|783433.6|785952.1|784312.5|785123.8|783373.9|39
1645462280000|2022-02-21 16:51:20|785444.2|783444.2|785638.8|783638.8|785638.8|783638.8|785298.3|783298.3|38
1645462290000|2022-02-21 16:51:30|785538.8|783538.8|785851.9|783851.9|785875.3|783875.3|785524.3|783524.3|40
1645462300000|2022-02-21 16:51:40|785827|783827|785831.4|783831.4|785855.9|783855.9|785610.9|783610.9|40
1645462310000|2022-02-21 16:51:50|785819.3|783819.3|785795.3|783795.3|785860.6|783860.6|785733.4|783733.4|38
1645462320000|2022-02-21 16:52:00|785790.6|783790.6|786048.9|784048.9|786162.2|784162.2|785782.1|783782.1|40
1645462330000|2022-02-21 16:52:10|786175.6|784175.6|785792.4|783792.4|786208.6|784208.6|785725.8|783725.8|40
1645462340000|2022-02-21 16:52:20|785779.6|783779.6|786838.6|784838.6|786838.6|784838.6|785630.2|783630.2|40
1645462350000|2022-02-21 16:52:30|786890.3|784890.3|786989.5|784989.5|787154.1|785154.1|786767.5|784767.5|40
1645462360000|2022-02-21 16:52:40|787005.7|785005.7|785939.4|783939.4|787005.7|785005.7|785822.4|783822.4|40
1645462370000|2022-02-21 16:52:50|785950.8|783950.8|785800.5|783800.5|785962.6|783962.6|785640.9|783640.9|40
1645462380000|2022-02-21 16:53:00|785764.7|783764.7|786598.1|784598.1|786598.1|784598.1|785617.8|783617.8|39
1645462390000|2022-02-21 16:53:10|786522.6|784522.6|786070.2|784070.2|786522.6|784522.6|786046.7|784046.7|35
1645462400000|2022-02-21 16:53:20|786001.8|784001.8|786279.5|784279.5|786305.7|784305.7|785934.4|783934.4|40
1645462410000|2022-02-21 16:53:30|786253.2|784253.2|786090|784090|786458.8|784458.8|786090|784090|39
1645462420000|2022-02-21 16:53:40|786124.7|784124.7|786382.1|784382.1|786438|784438|786124.7|784124.7|38
1645462430000|2022-02-21 16:53:50|786376.5|784376.5|786660.7|784660.7|786660.7|784660.7|786358.8|784358.8|38
1645462440000|2022-02-21 16:54:00|786654.7|784654.7|786947.2|784947.2|786947.2|784947.2|786654.7|784654.7|40
1645462450000|2022-02-21 16:54:10|786918.2|784918.2|786879.2|784879.2|787021.8|785021.8|786826.9|784826.9|38
1645462460000|2022-02-21 16:54:20|786891.8|784891.8|786854|784854|786914.5|784914.5|786842|784842|39
1645462470000|2022-02-21 16:54:30|786855.6|784855.6|786832.5|784832.5|787386.2|785847|786560.2|784808.1|38
1645462480000|2022-02-21 16:54:40|786860.6|784860.6|786392.7|784392.7|786866.6|784866.6|786390.8|784390.8|34
1645462490000|2022-02-21 16:54:50|786393.7|784393.7|787289.9|785289.9|787350.8|785350.8|786361.8|784361.8|40
1645462500000|2022-02-21 16:55:00|787279.9|785279.9|787365|785365|787365|785365|787222.7|785222.7|40
1645462510000|2022-02-21 16:55:10|787389.7|785389.7|787432.8|785432.8|787474.2|785474.2|787346|785346|38
1645462520000|2022-02-21 16:55:20|787451.2|785451.2|787802.2|785802.2|787849.3|785849.3|787445.5|785445.5|40
1645462530000|2022-02-21 16:55:30|787799.6|785799.6|787761.3|785761.3|787858.6|785858.6|787662.1|785662.1|37
1645462540000|2022-02-21 16:55:40|787703.7|785703.7|787742.4|785742.4|787803.5|785803.5|787696.8|785696.8|36
1645462550000|2022-02-21 16:55:50|787761.8|785761.8|787920.7|785920.7|787923.5|785923.5|787708.4|785708.4|37
1645462560000|2022-02-21 16:56:00|787877.5|785877.5|787844.9|785844.9|787906.3|785906.3|787813.3|785813.3|39
1645462570000|2022-02-21 16:56:10|787822.3|785822.3|787857|785857|787901.2|785901.2|787638.2|785638.2|39
1645462580000|2022-02-21 16:56:20|787875.7|785875.7|787996.8|785996.8|788002.9|786496.4|787496.4|785831.1|37
1645462590000|2022-02-21 16:56:30|787951.1|785951.1|787945.8|785945.8|788030.3|786030.3|787922.5|785922.5|37
1645462600000|2022-02-21 16:56:40|787990.6|785990.6|787900.1|785900.1|788002.9|786466.1|787452.4|785831.2|36
1645462610000|2022-02-21 16:56:50|787880.3|785880.3|787843.4|785843.4|787903.7|785903.7|787793.6|785793.6|32
1645462620000|2022-02-21 16:57:00|787844.3|785844.3|787970.1|785970.1|788034.2|786492.8|787345.6|785818.5|30
1645462630000|2022-02-21 16:57:10|787953.3|785953.3|787881.8|785881.8|788058.4|786058.4|787881.8|785881.8|37
1645462640000|2022-02-21 16:57:20|787877.8|785877.8|787904.5|785904.5|787932.5|785932.5|787851.6|785851.6|32
1645462650000|2022-02-21 16:57:30|787869.3|785869.3|787921.2|785921.2|788032.9|786032.9|787869.3|785869.3|28
1645462660000|2022-02-21 16:57:40|787902.9|785902.9|787927.6|785927.6|787941|785941|787836.8|785836.8|33
1645462670000|2022-02-21 16:57:50|787926.3|785926.3|787959.9|785959.9|788017.9|786492.2|787398.4|785891|31
1645462680000|2022-02-21 16:58:00|787964.7|785964.7|787953.1|785953.1|788038.7|786478|787478|785920|25
1645462690000|2022-02-21 16:58:10|787945|785945|787518.8|786518.8|787988.7|786589.8|787449.3|785941.6|31
1645462700000|2022-02-21 16:58:20|787536.9|786536.9|787993.8|785993.8|788023.7|786536.9|787478.7|785966.5|31
1645462710000|2022-02-21 16:58:30|788042.6|786042.6|787974.5|785974.5|788042.6|786042.6|787921.8|785921.8|36
1645462720000|2022-02-21 16:58:40|787951.2|785951.2|788039|786039|788178.9|786530.2|787466.2|785931.8|37
1645462730000|2022-02-21 16:58:50|787968.1|785968.1|789014.7|787014.7|789017.2|787017.2|787603.2|785968.1|38
1645462740000|2022-02-21 16:59:00|788977.2|786977.2|788981.1|786981.1|789033.4|787606|788606|786736.4|39
1645462750000|2022-02-21 16:59:10|788940.5|786940.5|788975.5|786975.5|788979.7|786979.7|788880.5|786880.5|39
1645462760000|2022-02-21 16:59:20|788947|786947|789090.9|787090.9|789118.5|787613.5|788562|786947|37
1645462770000|2022-02-21 16:59:30|789034.3|787034.3|789045.9|787045.9|789094.5|787605.4|788547.6|787002|37
1645462780000|2022-02-21 16:59:40|789039.7|787039.7|788976.8|786976.8|789057.1|787057.1|788922.4|786922.4|33
1645462790000|2022-02-21 16:59:50|788961.2|786961.2|788844.8|786844.8|788982.7|786982.7|788765.8|786765.8|37
1645462800000|2022-02-21 17:00:00|788784.4|786784.4|788897.8|786897.8|788911.1|786911.1|788678.7|786678.7|37
1645462810000|2022-02-21 17:00:10|788893|786893|788842.6|786842.6|788900|786900|788741.2|786741.2|40
1645462820000|2022-02-21 17:00:20|788848.3|786848.3|788803.7|786803.7|788872.2|787376|788338.9|786645.2|34
1645462830000|2022-02-21 17:00:30|788754.1|786754.1|788738.2|786738.2|788780.1|786780.1|788600.4|786600.4|37
1645462840000|2022-02-21 17:00:40|788737.7|786737.7|787987.8|785987.8|788776.7|786776.7|787972.6|785972.6|41
1645462850000|2022-02-21 17:00:50|787995.8|785995.8|788329.8|786329.8|788421.7|786421.7|787942.6|785942.6|37
1645462860000|2022-02-21 17:01:00|788313.8|786313.8|788418.6|786418.6|788487.1|786487.1|788313.8|786313.8|39
1645462870000|2022-02-21 17:01:10|788417.3|786417.3|788532.3|786532.3|788572.4|786572.4|788417.3|786417.3|39
1645462880000|2022-02-21 17:01:20|788524.4|786524.4|788808.8|786808.8|788827.4|786827.4|788524.4|786524.4|31
1645462890000|2022-02-21 17:01:30|788785.4|786785.4|788752.5|786752.5|788788|786788|788725|786725|25
1645462900000|2022-02-21 17:01:40|788758|786758|788923.5|787923.5|789418.3|787923.5|788252.3|786738.5|36
1645462910000|2022-02-21 17:01:50|789386|787386|789232.8|787232.8|789588.8|787588.8|789232.8|787232.8|39
1645462920000|2022-02-21 17:02:00|789248|787248|788992|787992|789625.3|788006|788965.1|787126.9|40
1645462930000|2022-02-21 17:02:10|789470.1|787470.1|789871.1|787871.1|789878.3|787979.1|788979.1|787449.9|38
1645462940000|2022-02-21 17:02:20|789852.9|787852.9|790143.7|788143.7|790182.8|788182.8|789847.1|787847.1|36
1645462950000|2022-02-21 17:02:30|790134.8|788134.8|790136.2|788136.2|790193.5|788193.5|790052.9|788052.9|38
1645462960000|2022-02-21 17:02:40|790137.8|788137.8|789711.5|787711.5|790137.8|788137.8|789703.5|787703.5|40
1645462970000|2022-02-21 17:02:50|789690.6|787690.6|789378.6|787378.6|789690.6|787972.1|788951.8|787378.6|40
1645462980000|2022-02-21 17:03:00|789393.2|787393.2|789588.8|787588.8|789840|787840|789393.2|787393.2|38
1645462990000|2022-02-21 17:03:10|789631.6|787631.6|789165.1|787165.1|789673.5|787673.5|789161.4|787161.4|40
1645463000000|2022-02-21 17:03:20|789173.8|787173.8|789327|787327|789527.9|787949|788949|787166.5|39
1645463010000|2022-02-21 17:03:30|789339.8|787339.8|789557.8|787557.8|789557.8|787557.8|789229.1|787229.1|37
1645463020000|2022-02-21 17:03:40|789489.6|787489.6|789883.4|787883.4|789889.1|787889.1|789489.6|787489.6|39
1645463030000|2022-02-21 17:03:50|789885.4|787885.4|789995.6|787995.6|790268.3|788268.3|789845.4|787845.4|40
1645463040000|2022-02-21 17:04:00|789958|787958|790061.7|788061.7|790114.4|788114.4|789953.3|787953.3|40
1645463050000|2022-02-21 17:04:10|790075|788075|789302.2|787302.2|790075|788075|789229.7|787229.7|40
1645463060000|2022-02-21 17:04:20|789373.1|787373.1|789440.8|787440.8|789473.8|787473.8|789232.4|787232.4|36
1645463070000|2022-02-21 17:04:30|789481|787481|789635.8|787635.8|789635.8|787635.8|789373.2|787373.2|36
1645463080000|2022-02-21 17:04:40|789630|787630|789420.9|787420.9|789670.3|787670.3|789420.9|787420.9|35
1645463090000|2022-02-21 17:04:50|789403.5|787403.5|789606.3|787606.3|789633.2|787633.2|789403.5|787403.5|38
1645463100000|2022-02-21 17:05:00|789618.3|787618.3|789724.7|787724.7|789815.6|787815.6|789544.6|787544.6|37
1645463110000|2022-02-21 17:05:10|789791.5|787791.5|789481.6|787481.6|789853.1|787853.1|789481.6|787481.6|38
1645463120000|2022-02-21 17:05:20|789437.8|787437.8|789207.2|787207.2|789493.2|787493.2|789162.9|787162.9|39
1645463130000|2022-02-21 17:05:30|789246.6|787246.6|789582.7|787582.7|789690.8|787690.8|789149|787149|37
1645463140000|2022-02-21 17:05:40|789597.5|787597.5|789636.6|787636.6|789682.6|787682.6|789252.4|787252.4|36
1645463150000|2022-02-21 17:05:50|789643.3|787643.3|789577.1|787577.1|789658.4|787658.4|789535.8|787535.8|32
1645463160000|2022-02-21 17:06:00|789579.5|787579.5|789549.2|787549.2|789620.3|787620.3|789479.8|787479.8|40
1645463170000|2022-02-21 17:06:10|789513.7|787513.7|789554.2|787554.2|789657.3|787657.3|789473.9|787473.9|39
1645463180000|2022-02-21 17:06:20|789595.3|787595.3|789704.3|787704.3|789719.7|787719.7|789522.8|787522.8|38
1645463190000|2022-02-21 17:06:30|789692.8|787692.8|789800.7|787800.7|789863.7|787863.7|789692.8|787692.8|39
1645463200000|2022-02-21 17:06:40|789770.2|787770.2|789609.8|787609.8|789875.6|787875.6|789578.6|787578.6|36
1645463210000|2022-02-21 17:06:50|789656.4|787656.4|789717|787717|789748.8|787748.8|789656.4|787656.4|40
1645463220000|2022-02-21 17:07:00|789731.8|787731.8|789756.9|787756.9|789776.9|787776.9|789731.8|787731.8|36
1645463230000|2022-02-21 17:07:10|789758.7|787758.7|789752.3|787752.3|789777.9|787777.9|789733.7|787733.7|38
1645463240000|2022-02-21 17:07:20|789748.1|787748.1|789748.9|787748.9|790239.5|787785.1|789712|787266.5|33
1645463250000|2022-02-21 17:07:30|789692.9|787692.9|789707.7|787707.7|789761.2|787761.2|789640.4|787640.4|38
1645463260000|2022-02-21 17:07:40|789734.8|787734.8|789750|787750|789750|787750|789706.8|787706.8|39
1645463270000|2022-02-21 17:07:50|789759|787759|789710|787710|789772.4|787772.4|789710|787710|33
1645463280000|2022-02-21 17:08:00|789722.4|787722.4|789575.7|787575.7|789746.8|787746.8|789524.5|787524.5|37
1645463290000|2022-02-21 17:08:10|789593.4|787593.4|789510.5|787510.5|789593.4|787593.4|789396.4|787396.4|40
1645463300000|2022-02-21 17:08:20|789523.3|787523.3|789400.4|787400.4|789523.3|787523.3|789314.9|787314.9|37
1645463310000|2022-02-21 17:08:30|789381.3|787381.3|789460|787460|789460|787460|789321.3|787321.3|32
1645463320000|2022-02-21 17:08:40|789459.5|787459.5|789330.7|787330.7|789459.5|787459.5|789316.9|787316.9|32
1645463330000|2022-02-21 17:08:50|789341.8|787341.8|789372.5|787372.5|789389.9|787389.9|789302.1|787302.1|38
1645463340000|2022-02-21 17:09:00|789393.3|787393.3|789514.6|787514.6|789560.9|787560.9|789322.7|787322.7|39
1645463350000|2022-02-21 17:09:10|789529|787529|789248.4|787248.4|789536.8|787536.8|789208.7|787208.7|37
1645463360000|2022-02-21 17:09:20|789249.9|787249.9|789195.4|787195.4|789249.9|787249.9|789181.9|787181.9|34
1645463370000|2022-02-21 17:09:30|789198.5|787198.5|788107.3|786107.3|789198.5|787198.5|787916.6|785916.6|39
1645463380000|2022-02-21 17:09:40|788116.3|786116.3|788162.2|786162.2|788184.9|786184.9|788055.8|786055.8|38
1645463390000|2022-02-21 17:09:50|788198.2|786198.2|788700.5|786700.5|788813.1|786813.1|788198.2|786198.2|38
1645463400000|2022-02-21 17:10:00|788755.8|786755.8|788614.1|786614.1|788785.9|786785.9|788553.2|786553.2|36
1645463410000|2022-02-21 17:10:10|788614.3|786614.3|788623.1|786623.1|788623.1|786623.1|788601.4|786601.4|30
1645463420000|2022-02-21 17:10:20|788629.2|786629.2|788715.4|786715.4|788748.3|786748.3|788604.1|786604.1|34
1645463430000|2022-02-21 17:10:30|788720.2|786720.2|788769|786769|788802.2|786802.2|788689.4|786689.4|39
1645463440000|2022-02-21 17:10:40|788764.7|786764.7|788779.6|786779.6|788816|786816|788696.6|786696.6|40
1645463450000|2022-02-21 17:10:50|788783|786783|788726.2|786726.2|788805.6|786805.6|788664.6|786664.6|38
1645463460000|2022-02-21 17:11:00|788719.4|786719.4|788443.8|786443.8|788729.3|786729.3|788339.8|786339.8|36
1645463470000|2022-02-21 17:11:10|788468.4|786468.4|788192.5|786192.5|788468.4|786468.4|788192.5|786192.5|40
1645463480000|2022-02-21 17:11:20|788193.5|786193.5|788278|786278|788297.7|786297.7|788189|786189|39
1645463490000|2022-02-21 17:11:30|788246.8|786246.8|788503.7|786503.7|788574.7|786574.7|788246.8|786246.8|38
1645463500000|2022-02-21 17:11:40|788489.4|786489.4|788370.1|786370.1|788489.4|786489.4|788357.3|786357.3|34
1645463510000|2022-02-21 17:11:50|788373.8|786373.8|788409|786409|788425.5|786425.5|788365.6|786365.6|38
1645463520000|2022-02-21 17:12:00|788443|786443|788462.5|786462.5|788601|786601|788423.5|786423.5|37
1645463530000|2022-02-21 17:12:10|788465.9|786465.9|788335.7|786335.7|788480.6|786480.6|788331.6|786331.6|37
1645463540000|2022-02-21 17:12:20|788325.4|786325.4|788346.9|786346.9|788352.7|786352.7|788318.6|786318.6|29
1645463550000|2022-02-21 17:12:30|788340.3|786340.3|788219|786219|788340.3|786340.3|788218|786218|36
1645463560000|2022-02-21 17:12:40|788219.5|786219.5|788271.9|786271.9|788271.9|786271.9|788183.1|786183.1|32
1645463570000|2022-02-21 17:12:50|788271.3|786271.3|788466.2|786466.2|788466.2|786466.2|788269.1|786269.1|34
1645463580000|2022-02-21 17:13:00|788552.3|786552.3|788559.9|786559.9|788598|786598|788552.3|786552.3|33
1645463590000|2022-02-21 17:13:10|788566.2|786566.2|788534.9|786534.9|788566.2|786566.2|788510.8|786510.8|33
1645463600000|2022-02-21 17:13:20|788513.3|786513.3|788425.8|786425.8|788513.3|786513.3|788400.4|786400.4|23
1645463610000|2022-02-21 17:13:30|788417|786417|788646.5|786646.5|788646.5|786646.5|788417|786417|30
1645463620000|2022-02-21 17:13:40|788651.3|786651.3|788649|786649|788664.6|786664.6|788607|786607|33
1645463630000|2022-02-21 17:13:50|788648.7|786648.7|788852.1|786852.1|788865.3|787163.6|788163.6|786633.7|36
1645463640000|2022-02-21 17:14:00|788860.2|786860.2|788817.5|786817.5|788932.1|786932.1|788817.5|786817.5|38
1645463650000|2022-02-21 17:14:10|788816.7|786816.7|788836.7|786836.7|788878.7|786878.7|788812|786812|31
1645463660000|2022-02-21 17:14:20|788833.2|786833.2|788821.5|786821.5|788853.4|786853.4|788821.1|786821.1|32
1645463670000|2022-02-21 17:14:30|788856.7|786856.7|788627.5|786627.5|788856.7|786856.7|788592.1|786592.1|30
1645463680000|2022-02-21 17:14:40|788630.6|786630.6|788698.5|786698.5|788698.5|786698.5|788597.2|786597.2|36
1645463690000|2022-02-21 17:14:50|788701.1|786701.1|788682.6|786682.6|788704.2|786704.2|788658.4|786658.4|27
1645463700000|2022-02-21 17:15:00|788681.8|786681.8|788790.3|786790.3|788797.2|786797.2|788676.3|786676.3|29
1645463710000|2022-02-21 17:15:10|788792|786792|788590.9|786590.9|788799|786799|788582.4|786582.4|36
1645463720000|2022-02-21 17:15:20|788570.1|786570.1|788627.5|786627.5|788638.4|786638.4|788570.1|786570.1|37
1645463730000|2022-02-21 17:15:30|788600|786600|788622.6|786622.6|788649.7|786649.7|788599.7|786599.7|38
1645463740000|2022-02-21 17:15:40|788623.6|786623.6|788521.8|786521.8|788657.6|786657.6|788509.4|786509.4|35
1645463750000|2022-02-21 17:15:50|788521.7|786521.7|788547.5|786547.5|788552.1|786552.1|788511.5|786511.5|29
1645463760000|2022-02-21 17:16:00|788555.6|786555.6|788654.1|786654.1|788683.3|786683.3|788501.2|786501.2|29
1645463770000|2022-02-21 17:16:10|788654.5|786654.5|788709.9|786709.9|788713.1|786713.1|788654.5|786654.5|30
1645463780000|2022-02-21 17:16:20|788715|786715|788712.9|786712.9|788731.9|786731.9|788689.6|786689.6|34
1645463790000|2022-02-21 17:16:30|788713.2|786713.2|788719.5|786719.5|788729.8|786729.8|788692.1|786692.1|36
1645463800000|2022-02-21 17:16:40|788723.1|786723.1|788689.3|786689.3|788747.5|786747.5|788688|786688|32
1645463810000|2022-02-21 17:16:50|788687.1|786687.1|788746.6|786746.6|788747.1|786747.1|788660|786660|27
1645463820000|2022-02-21 17:17:00|788754|786754|789153.7|787153.7|789174.5|787174.5|788706.3|786706.3|33
1645463830000|2022-02-21 17:17:10|789127.3|787127.3|789171.2|787171.2|789183.9|787183.9|789127.3|787127.3|36
1645463840000|2022-02-21 17:17:20|789168.3|787168.3|789181.5|787181.5|789209.9|787209.9|789164.8|787164.8|33
1645463850000|2022-02-21 17:17:30|789167.9|787167.9|789223.2|787223.2|789230.5|787230.5|789167.9|787167.9|34
1645463860000|2022-02-21 17:17:40|789220.4|787220.4|789236.6|787236.6|789245.3|787245.3|789215.2|787215.2|29
1645463870000|2022-02-21 17:17:50|789237|787237|789272.7|787272.7|789296.8|787296.8|789216.9|787216.9|29
1645463880000|2022-02-21 17:18:00|789251.6|787251.6|789278|787278|789287.7|787287.7|789243.6|787243.6|27
1645463890000|2022-02-21 17:18:10|789284.3|787284.3|789456.5|787456.5|789463.9|787463.9|789248.9|787248.9|29
1645463900000|2022-02-21 17:18:20|789459.8|787459.8|789368.1|787368.1|789459.8|787459.8|789331.6|787331.6|35
1645463910000|2022-02-21 17:18:30|789364.3|787364.3|789276.3|787276.3|789376.9|787376.9|789251.8|787251.8|37
1645463920000|2022-02-21 17:18:40|789264.1|787264.1|789080.1|787080.1|789270.5|787766.7|788687.9|787080.1|27
1645463930000|2022-02-21 17:18:50|789101.1|787101.1|788547.2|787547.2|789112.2|787578.1|788547.2|787004.4|31
1645463940000|2022-02-21 17:19:00|789015.3|787015.3|788765.4|786765.4|789030.2|787030.2|788765.4|786765.4|31
1645463950000|2022-02-21 17:19:10|788720.7|786720.7|788332.7|786332.7|788742.3|786742.3|788322.1|786322.1|37
1645463960000|2022-02-21 17:19:20|788344.3|786344.3|788244.6|786244.6|788451|786451|788163.9|786163.9|39
1645463970000|2022-02-21 17:19:30|788232.6|786232.6|788134.2|786134.2|788242.5|786242.5|788037.5|786037.5|40
1645463980000|2022-02-21 17:19:40|788131|786131|788253.7|786253.7|788303|786303|788068.6|786068.6|38
1645463990000|2022-02-21 17:19:50|788239.2|786239.2|788245.6|786245.6|788310.8|786310.8|788177.8|786177.8|36
1645464000000|2022-02-21 17:20:00|788252.4|786252.4|788257|786257|788324.4|786324.4|788219.6|786219.6|38
1645464010000|2022-02-21 17:20:10|788278.3|786278.3|788285.3|786285.3|788289|786289|788235.5|786235.5|32
1645464020000|2022-02-21 17:20:20|788299|786299|788345.1|786345.1|788371.8|786371.8|788248.2|786248.2|33
1645464030000|2022-02-21 17:20:30|788340.3|786340.3|788350.5|786350.5|788350.5|786350.5|788325.1|786325.1|23
1645464040000|2022-02-21 17:20:40|788350.9|786350.9|788489.5|786489.5|788495.1|786495.1|788340.7|786340.7|33
1645464050000|2022-02-21 17:20:50|788486.7|786486.7|788479|786479|788497.1|786497.1|788470.6|786470.6|35
1645464060000|2022-02-21 17:21:00|788475|786475|788289.4|786289.4|788496.9|786496.9|788276.9|786276.9|28
1645464070000|2022-02-21 17:21:10|788282.4|786282.4|788287.1|786287.1|788305.5|786305.5|788279.1|786279.1|33
1645464080000|2022-02-21 17:21:20|788282.2|786282.2|789422.7|787422.7|789698.5|787698.5|788282.2|786282.2|30
1645464090000|2022-02-21 17:21:30|789426.6|787426.6|789265.8|787265.8|789469|787469|789159.5|787159.5|40
1645464100000|2022-02-21 17:21:40|789273.8|787273.8|788192.4|786192.4|789273.8|787273.8|788030.5|786030.5|38
1645464110000|2022-02-21 17:21:50|788153.6|786153.6|788083.4|786083.4|788290.1|786290.1|788072.3|786072.3|34
1645464120000|2022-02-21 17:22:00|788121.8|786121.8|788218.7|786218.7|788249.3|786249.3|788106.6|786106.6|39
1645464130000|2022-02-21 17:22:10|788207.5|786207.5|788157.1|786157.1|788253.4|786253.4|788124.4|786124.4|39
1645464140000|2022-02-21 17:22:20|788186.7|786186.7|787585.1|785585.1|788186.7|786186.7|787413.6|785413.6|40
1645464150000|2022-02-21 17:22:30|787620|785620|787597.8|785597.8|787629.9|785629.9|787461.3|785461.3|39
1645464160000|2022-02-21 17:22:40|787470.1|785470.1|787750.4|785750.4|787852.9|785852.9|787470.1|785470.1|40
1645464170000|2022-02-21 17:22:50|787756.3|785756.3|787892|785892|787917.9|785917.9|787749.9|785749.9|38
1645464180000|2022-02-21 17:23:00|787881.4|785881.4|788064.1|786064.1|788106.3|786106.3|787864|785864|39
1645464190000|2022-02-21 17:23:10|788065.5|786065.5|788103.3|786103.3|788128.9|786128.9|788033.2|786033.2|38
1645464200000|2022-02-21 17:23:20|788098.5|786098.5|788153.6|786153.6|788157.9|786157.9|788091|786091|36
1645464210000|2022-02-21 17:23:30|788123.1|786123.1|788486.5|786486.5|788503|786503|788048.4|786048.4|36
1645464220000|2022-02-21 17:23:40|788485.6|786485.6|788634.8|786634.8|788669.7|786669.7|788404|786404|39
1645464230000|2022-02-21 17:23:50|788661.9|786661.9|788779|786779|788812.2|786812.2|788617.3|786617.3|39
1645464240000|2022-02-21 17:24:00|788771.6|786771.6|788581.5|786581.5|788810.7|786810.7|788581.5|786581.5|35
1645464250000|2022-02-21 17:24:10|788648.9|786648.9|788602.5|786602.5|788760.8|786760.8|788593.6|786593.6|38
1645464260000|2022-02-21 17:24:20|788603.5|786603.5|788696.2|786696.2|788752.6|786752.6|788597.9|786597.9|34
1645464270000|2022-02-21 17:24:30|788698.6|786698.6|788727.2|786727.2|788759.5|786759.5|788663.4|786663.4|30
1645464280000|2022-02-21 17:24:40|788739.8|786739.8|788792.9|786792.9|788818.8|786818.8|788730.6|786730.6|35
1645464290000|2022-02-21 17:24:50|788779.1|786779.1|788613.8|786613.8|788795.2|786795.2|788457.2|786457.2|38
1645464300000|2022-02-21 17:25:00|788597.8|786597.8|788799.7|786799.7|788799.7|786799.7|788597.8|786597.8|34
1645464310000|2022-02-21 17:25:10|788771.3|786771.3|789163.3|787163.3|789184.7|787184.7|788767.2|786767.2|39
1645464320000|2022-02-21 17:25:20|789177.3|787177.3|789168.2|787168.2|789213|787213|789135.4|787135.4|38
1645464330000|2022-02-21 17:25:30|789176.9|787176.9|789230|787230|789251.1|787251.1|789151.6|787151.6|33
1645464340000|2022-02-21 17:25:40|789236.1|787236.1|789685.7|787685.7|789698.3|787698.3|789212|787212|37
1645464350000|2022-02-21 17:25:50|789697.1|787697.1|789577.3|787577.3|789987.1|787987.1|789577.3|787577.3|40
1645464360000|2022-02-21 17:26:00|789527.6|787527.6|790220|788220|790223.6|788223.6|789513.9|787513.9|38
1645464370000|2022-02-21 17:26:10|790224.3|788224.3|790741|788741|790741.7|788741.7|790197|788197|40
1645464380000|2022-02-21 17:26:20|790707.6|788707.6|790397.6|788397.6|790786.7|788786.7|790390|788390|39
1645464390000|2022-02-21 17:26:30|790413|788413|789959.6|787959.6|790413|788413|789669.5|787669.5|40
1645464400000|2022-02-21 17:26:40|790021.9|788021.9|790276.1|788276.1|790285.7|788285.7|789998.3|787998.3|37
1645464410000|2022-02-21 17:26:50|790279.5|788279.5|789953.9|787953.9|790279.5|788279.5|789953.9|787953.9|38
1645464420000|2022-02-21 17:27:00|789951.9|787951.9|789983.6|787983.6|789994.2|787994.2|789942.5|787942.5|30
1645464430000|2022-02-21 17:27:10|789960.6|787960.6|790135|788135|790147.1|788147.1|789846.2|787846.2|35
1645464440000|2022-02-21 17:27:20|790119.5|788119.5|790135|788135|790151.9|788151.9|790091.5|788091.5|37
1645464450000|2022-02-21 17:27:30|790113.5|788113.5|790376.2|788376.2|790440.5|788440.5|790102.5|788102.5|40
1645464460000|2022-02-21 17:27:40|790388.8|788388.8|790700.9|788700.9|790700.9|788700.9|790321|788321|38
1645464470000|2022-02-21 17:27:50|790698.1|788698.1|791441.7|789441.7|792224.4|789977.1|790698.1|788698.1|40
1645464480000|2022-02-21 17:28:00|791417.1|789417.1|791670.5|789670.5|791688.9|789688.9|791328.1|789328.1|39
1645464490000|2022-02-21 17:28:10|791687.8|789687.8|791769|789769|791930.6|789930.6|791676.8|789676.8|40
1645464500000|2022-02-21 17:28:20|791759.3|789759.3|791893.9|789893.9|791988.2|789988.2|791677|789677|39
1645464510000|2022-02-21 17:28:30|791898.8|789898.8|791669.1|789669.1|791908.2|789908.2|791514.9|789514.9|39
1645464520000|2022-02-21 17:28:40|791665.7|789665.7|791581.5|789581.5|791685.9|789685.9|791470.7|789470.7|39
1645464530000|2022-02-21 17:28:50|791507.1|789507.1|791817.2|789817.2|791879.8|789879.8|791497.4|789497.4|40
1645464540000|2022-02-21 17:29:00|791839.7|789839.7|791876.2|789876.2|791906|789906|791760.4|789760.4|36
1645464550000|2022-02-21 17:29:10|791882.5|789882.5|791867.8|789867.8|791924.8|789924.8|791730.5|789730.5|38
1645464560000|2022-02-21 17:29:20|791888.2|789888.2|791681.2|789681.2|791907.6|789907.6|791633.9|789633.9|40
1645464570000|2022-02-21 17:29:30|791722.3|789722.3|791922.1|789922.1|791948|789948|791624.7|789624.7|39
1645464580000|2022-02-21 17:29:40|791943.3|789943.3|791916.8|789916.8|791994.8|789994.8|791895.4|789895.4|35
1645464590000|2022-02-21 17:29:50|791914|789914|791483.7|790483.7|791993.6|790483.7|791483.7|789913.5|27
1645464600000|2022-02-21 17:30:00|791968.5|789968.5|791889.4|789889.4|792056.1|790478.1|791476.6|789761.2|36
1645464610000|2022-02-21 17:30:10|791890.9|789890.9|791891.8|789891.8|791905.4|789905.4|791845.7|789845.7|34
1645464620000|2022-02-21 17:30:20|791887.8|789887.8|791904.3|789904.3|791929.1|789929.1|791869.3|789869.3|33
1645464630000|2022-02-21 17:30:30|791886|789886|791252.7|789252.7|791886|789886|791201.1|789201.1|40
1645464640000|2022-02-21 17:30:40|791258.6|789258.6|791346.6|789346.6|791380.6|789380.6|791200|789200|40
1645464650000|2022-02-21 17:30:50|791333.5|789333.5|791414.9|789414.9|791635.1|789635.1|791306.9|789306.9|38
1645464660000|2022-02-21 17:31:00|791415.5|789415.5|791374.7|789374.7|791452.9|789452.9|791345.2|789345.2|40
1645464670000|2022-02-21 17:31:10|791372.1|789372.1|791409.5|789409.5|791473.6|789473.6|791011.2|789011.2|39
1645464680000|2022-02-21 17:31:20|791410.9|789410.9|791312|789312|791410.9|789410.9|791286.6|789286.6|38
1645464690000|2022-02-21 17:31:30|791340.9|789340.9|791225.5|789225.5|791340.9|789340.9|791218.4|789218.4|33
1645464700000|2022-02-21 17:31:40|791197.7|789197.7|791182.2|789182.2|791218|789218|791154.6|789154.6|35
1645464710000|2022-02-21 17:31:50|791185|789185|791081.8|789081.8|791208.5|789208.5|791081.8|789081.8|30
1645464720000|2022-02-21 17:32:00|791097.1|789097.1|791071.9|789071.9|791111.4|789111.4|791043.3|789043.3|35
1645464730000|2022-02-21 17:32:10|791087.1|789087.1|790943.7|788943.7|791100|789100|790883.6|788883.6|37
1645464740000|2022-02-21 17:32:20|790991|788991|791516.8|789516.8|791533.1|789533.1|790981.7|788981.7|40
1645464750000|2022-02-21 17:32:30|791513.5|789513.5|791696.8|789696.8|791740.1|789740.1|791509.1|789509.1|38
1645464760000|2022-02-21 17:32:40|791679.5|789679.5|791534.1|789534.1|791742.1|789742.1|791530.9|789530.9|34
1645464770000|2022-02-21 17:32:50|791553.6|789553.6|791348.7|789348.7|791562.2|789562.2|791331.1|789331.1|35
1645464780000|2022-02-21 17:33:00|791358.5|789358.5|791358.9|789358.9|791377.7|789377.7|791318.1|789318.1|32
1645464790000|2022-02-21 17:33:10|791370.4|789370.4|791487.4|789487.4|791521|789521|791305.1|789305.1|38
1645464800000|2022-02-21 17:33:20|791473.7|789473.7|791638.2|789638.2|791638.2|789638.2|791423.3|789423.3|38
1645464810000|2022-02-21 17:33:30|791598|789598|791884.3|789884.3|791929.1|789929.1|791598|789598|40
1645464820000|2022-02-21 17:33:40|791845.8|789845.8|791958.4|789958.4|791963.1|790415.5|791415.5|789845.8|36
1645464830000|2022-02-21 17:33:50|791951.5|789951.5|791908.1|789908.1|791991.1|789991.1|791894.3|789894.3|38
1645464840000|2022-02-21 17:34:00|791921|789921|791854.4|789854.4|792009.1|790009.1|791854.4|789854.4|29
1645464850000|2022-02-21 17:34:10|791866|789866|792472.6|790472.6|792489.9|790489.9|791866|789866|38
1645464860000|2022-02-21 17:34:20|792459.2|790459.2|792428.5|790428.5|792464.5|790464.5|792394.1|790394.1|33
1645464870000|2022-02-21 17:34:30|792432.9|790432.9|792307.7|790307.7|792438.2|790438.2|792273.7|790273.7|35
1645464880000|2022-02-21 17:34:40|792295.8|790295.8|792385|790385|792454|790454|792221.7|790221.7|34
1645464890000|2022-02-21 17:34:50|792349.7|790349.7|792239.5|790239.5|792349.7|790349.7|792195.4|790195.4|33
1645464900000|2022-02-21 17:35:00|792244.4|790244.4|792156|790156|792336|790336|792126.3|790126.3|38
1645464910000|2022-02-21 17:35:10|792144.5|790144.5|792194.4|790194.4|792194.4|790194.4|792139.4|790139.4|33
1645464920000|2022-02-21 17:35:20|792180.4|790180.4|792223|790223|792227.2|790227.2|792176.3|790176.3|35
1645464930000|2022-02-21 17:35:30|792188.9|790188.9|792312.7|790312.7|792331.8|790331.8|792022.8|790022.8|38
1645464940000|2022-02-21 17:35:40|792319.4|790319.4|792499.2|790499.2|792499.2|790499.2|792319.4|790319.4|34
1645464950000|2022-02-21 17:35:50|792505.7|790505.7|792793.3|790793.3|792883.4|790883.4|792463.7|790463.7|38
1645464960000|2022-02-21 17:36:00|792793.9|790793.9|792896.3|790896.3|792923.9|790923.9|792792.7|790792.7|39
1645464970000|2022-02-21 17:36:10|792890.1|790890.1|792932.1|790932.1|792948|790948|792890.1|790890.1|38
1645464980000|2022-02-21 17:36:20|792939.3|790939.3|792979.3|790979.3|792979.3|790979.3|792882.9|790882.9|39
1645464990000|2022-02-21 17:36:30|792955|790955|792929.1|790929.1|792957.7|790957.7|792819.2|790819.2|39
1645465000000|2022-02-21 17:36:40|792935.7|790935.7|792973|790973|792973|790973|792927.3|790927.3|29
1645465010000|2022-02-21 17:36:50|792968.1|790968.1|793339.3|791339.3|793339.3|791339.3|792920.5|790920.5|35
1645465020000|2022-02-21 17:37:00|793291.5|791291.5|793409.4|791409.4|793410.7|791410.7|793291.5|791291.5|36
1645465030000|2022-02-21 17:37:10|793420.1|791420.1|793391.9|791391.9|793427.9|791427.9|793343.6|791343.6|39
1645465040000|2022-02-21 17:37:20|793415.9|791415.9|793491.2|791491.2|793491.2|791491.2|793322.9|791322.9|36
1645465050000|2022-02-21 17:37:30|793415.3|791415.3|793252|791252|793429.8|791429.8|793110.1|791110.1|39
1645465060000|2022-02-21 17:37:40|793258.7|791258.7|793294.4|791294.4|793310.1|791310.1|793255.9|791255.9|35
1645465070000|2022-02-21 17:37:50|793287.2|791287.2|793190.7|791190.7|793303.9|791303.9|793189|791189|31
1645465080000|2022-02-21 17:38:00|793192.1|791192.1|793269.5|791269.5|793270.4|791270.4|793188.4|791188.4|35
1645465090000|2022-02-21 17:38:10|793268.5|791268.5|792840|790840|793276.2|791276.2|792840|790840|30
1645465100000|2022-02-21 17:38:20|792793.3|790793.3|792328|790328|792793.3|790793.3|792069.7|790069.7|40
1645465110000|2022-02-21 17:38:30|792384|790384|792572.7|790572.7|792721.7|790721.7|792368.8|790368.8|40
1645465120000|2022-02-21 17:38:40|792552.8|790552.8|792839|790839|792881.9|790881.9|792465.7|790465.7|38
1645465130000|2022-02-21 17:38:50|792834.9|790834.9|792901.3|790901.3|792901.9|790901.9|792826|790826|27
1645465140000|2022-02-21 17:39:00|792907|790907|793000.3|791000.3|793173.1|791173.1|792900.8|790900.8|36
1645465150000|2022-02-21 17:39:10|792990.3|790990.3|793077.4|791077.4|793077.4|791077.4|792969.2|790969.2|36
1645465160000|2022-02-21 17:39:20|792939.9|790939.9|792421.9|790421.9|792939.9|790939.9|792405.1|790405.1|39
1645465170000|2022-02-21 17:39:30|792401.8|790401.8|792364.6|790364.6|792401.8|790401.8|792349.9|790349.9|35
1645465180000|2022-02-21 17:39:40|792149|790149|792441.9|790441.9|792454.8|790454.8|792060.5|790060.5|38
1645465190000|2022-02-21 17:39:50|792452.2|790452.2|792129.1|790129.1|792502|790502|792056.5|790056.5|40
1645465200000|2022-02-21 17:40:00|792131.4|790131.4|792233.5|790233.5|792319.6|790319.6|792121|790121|36
1645465210000|2022-02-21 17:40:10|792234.7|790234.7|792548|790548|792593.2|790593.2|792234.3|790234.3|39
1645465220000|2022-02-21 17:40:20|792532.8|790532.8|792587.3|790587.3|792588.9|790588.9|792532.8|790532.8|33
1645465230000|2022-02-21 17:40:30|792590.7|790590.7|792631.1|790631.1|792672.3|790672.3|792585.2|790585.2|30
1645465240000|2022-02-21 17:40:40|792628.8|790628.8|792772.6|790772.6|792923|790923|792619.2|790619.2|36
1645465250000|2022-02-21 17:40:50|792787.4|790787.4|792888.2|790888.2|792888.2|790888.2|792683.8|790683.8|33
1645465260000|2022-02-21 17:41:00|792873.3|790873.3|793033.5|791033.5|793033.5|791033.5|792839.6|790839.6|36
1645465270000|2022-02-21 17:41:10|793031.8|791031.8|793025.7|791025.7|793055.6|791055.6|793010.4|791010.4|35
1645465280000|2022-02-21 17:41:20|793025.3|791025.3|793039.8|791039.8|793045.9|791045.9|793007.3|791007.3|28
1645465290000|2022-02-21 17:41:30|793049.7|791049.7|793047.5|791047.5|793071.7|791071.7|793012.1|791012.1|31
1645465300000|2022-02-21 17:41:40|793041.2|791041.2|793134.2|791134.2|793282.1|791282.1|793016.9|791016.9|34
1645465310000|2022-02-21 17:41:50|793187.9|791187.9|793155.2|791155.2|793240.1|791240.1|793135.5|791135.5|40
1645465320000|2022-02-21 17:42:00|793190.6|791190.6|793205|791205|793227.1|791227.1|793144.9|791144.9|39
1645465330000|2022-02-21 17:42:10|793215.3|791215.3|793141.3|791141.3|793247.4|791247.4|793102.6|791102.6|34
1645465340000|2022-02-21 17:42:20|793155.7|791155.7|793275.6|791275.6|793334.4|791334.4|793154.2|791154.2|32
1645465350000|2022-02-21 17:42:30|793271.2|791271.2|793702.9|791702.9|793731.4|791731.4|793271.2|791271.2|36
1645465360000|2022-02-21 17:42:40|793720.7|791720.7|793453|791453|793804|791804|793453|791453|38
1645465370000|2022-02-21 17:42:50|793433.8|791433.8|793448.5|791448.5|793487.1|791487.1|793403.9|791403.9|40
1645465380000|2022-02-21 17:43:00|793449|791449|793662.3|791662.3|793680.3|791680.3|793442.5|791442.5|33
1645465390000|2022-02-21 17:43:10|793650.5|791650.5|793655.5|791655.5|793680.8|791680.8|793596.6|791596.6|37
1645465400000|2022-02-21 17:43:20|793663|791663|793378.5|791378.5|793667.4|791667.4|793378.5|791378.5|37
1645465410000|2022-02-21 17:43:30|793322.7|791322.7|792945.4|790945.4|793322.7|791322.7|792928.7|790928.7|37
1645465420000|2022-02-21 17:43:40|792881.9|790881.9|792735.9|790735.9|792881.9|790881.9|792565.8|790565.8|38
1645465430000|2022-02-21 17:43:50|792733.6|790733.6|792658.6|790658.6|792785|790785|792614.9|790614.9|38
1645465440000|2022-02-21 17:44:00|792642.8|790642.8|792225.4|790225.4|792654.7|790654.7|792225.4|790225.4|40
1645465450000|2022-02-21 17:44:10|792235.9|790235.9|792220.9|790220.9|792264.6|790264.6|792213.7|790213.7|37
1645465460000|2022-02-21 17:44:20|792221.8|790221.8|792435.3|790435.3|792455.1|790455.1|792216.9|790216.9|35
1645465470000|2022-02-21 17:44:30|792467.9|790467.9|792831.9|790831.9|792831.9|790831.9|792415.2|790415.2|34
1645465480000|2022-02-21 17:44:40|792968.1|790968.1|793481.4|791481.4|793538.3|791538.3|792968.1|790968.1|40
1645465490000|2022-02-21 17:44:50|793608|791608|793625.3|791625.3|793673.6|791673.6|793471.6|791471.6|39
1645465500000|2022-02-21 17:45:00|793626.1|791626.1|793228.2|791228.2|793629.3|791629.3|793228.2|791228.2|38
1645465510000|2022-02-21 17:45:10|793154|791154|792369|790369|793154|791154|792329.8|790329.8|38
1645465520000|2022-02-21 17:45:20|792376.9|790376.9|792349.8|790349.8|792422.9|790422.9|792287.4|790287.4|35
1645465530000|2022-02-21 17:45:30|792325.4|790325.4|792311.1|790311.1|792389.4|790389.4|792310.3|790310.3|32
1645465540000|2022-02-21 17:45:40|792309.4|790309.4|793006|791006|793050.8|791050.8|792309.4|790309.4|39
1645465550000|2022-02-21 17:45:50|793020.3|791020.3|792176.5|790176.5|793020.3|791020.3|792138.2|790138.2|40
1645465560000|2022-02-21 17:46:00|792178.8|790178.8|791510.3|789510.3|792178.8|790178.8|791480.3|789480.3|40
1645465570000|2022-02-21 17:46:10|791504.4|789504.4|791823.6|789823.6|792567|790567|791504.1|789504.1|40
1645465580000|2022-02-21 17:46:20|791821|789821|792241.2|790241.2|792276.7|790276.7|791798.8|789798.8|40
1645465590000|2022-02-21 17:46:30|792307.2|790307.2|792367.7|790367.7|792367.7|790367.7|792169.4|790169.4|37
1645465600000|2022-02-21 17:46:40|792337.8|790337.8|792489.2|790489.2|792510.7|790510.7|792299.4|790299.4|36
1645465610000|2022-02-21 17:46:50|792419.1|790419.1|792192|790192|792419.1|790419.1|792172.7|790172.7|34
1645465620000|2022-02-21 17:47:00|792177.5|790177.5|792448|790448|792477|790477|792125.7|790125.7|33
1645465630000|2022-02-21 17:47:10|792457.5|790457.5|792620.5|790620.5|792620.5|790620.5|792387|790387|38
1645465640000|2022-02-21 17:47:20|792587.4|790587.4|792448.4|790448.4|792604.2|790604.2|792448.4|790448.4|39
1645465650000|2022-02-21 17:47:30|792521.1|790521.1|792667.2|790667.2|792708.7|790708.7|792476.6|790476.6|33
1645465660000|2022-02-21 17:47:40|792665.2|790665.2|792825.8|790825.8|792870.4|790870.4|792664.6|790664.6|31
1645465670000|2022-02-21 17:47:50|792872.4|790872.4|792696.1|790696.1|792882.5|790882.5|792680|790680|34
1645465680000|2022-02-21 17:48:00|792703.5|790703.5|792511.9|790511.9|792778.2|790778.2|792511.9|790511.9|24
1645465690000|2022-02-21 17:48:10|792499.5|790499.5|792370.5|790370.5|792525.3|790525.3|792370.5|790370.5|29
1645465700000|2022-02-21 17:48:20|792344.1|790344.1|792239.4|790239.4|792388.5|790388.5|792197.5|790197.5|31
1645465710000|2022-02-21 17:48:30|792233.9|790233.9|792422.5|790422.5|792559.6|790559.6|792233.9|790233.9|31
1645465720000|2022-02-21 17:48:40|792399.8|790399.8|792657.1|790657.1|792702.9|790702.9|792385.6|790385.6|23
1645465730000|2022-02-21 17:48:50|792708.2|790708.2|792589.1|790589.1|792708.2|790708.2|792482.2|790482.2|29
1645465740000|2022-02-21 17:49:00|792621.2|790621.2|792639.9|790639.9|792683.9|790683.9|792595.9|790595.9|23
1645465750000|2022-02-21 17:49:10|792677.9|790677.9|792651.8|790651.8|792677.9|790677.9|792569.3|790569.3|27
1645465760000|2022-02-21 17:49:20|792677.9|790677.9|792784.3|790784.3|792811.3|790811.3|792628.2|790628.2|32
1645465770000|2022-02-21 17:49:30|792789.6|790789.6|792949|790949|792967.5|790967.5|792772.6|790772.6|35
1645465780000|2022-02-21 17:49:40|792928.4|790928.4|792865.9|790865.9|792932.7|790932.7|792836.8|790836.8|37
1645465790000|2022-02-21 17:49:50|792879.5|790879.5|793218.6|791218.6|793218.6|791218.6|792761.6|790761.6|39
1645465800000|2022-02-21 17:50:00|793245.1|791245.1|792918.3|790918.3|793245.1|791245.1|792843.4|790843.4|38
1645465810000|2022-02-21 17:50:10|792946|790946|793208.3|791208.3|793221.9|791221.9|792613.4|790613.4|37
1645465820000|2022-02-21 17:50:20|793165.7|791165.7|793067.2|791067.2|793263.1|791263.1|792974.6|790974.6|40
1645465830000|2022-02-21 17:50:30|792955.8|790955.8|793000.8|791000.8|793122.1|791122.1|792951.6|790951.6|38
1645465840000|2022-02-21 17:50:40|792994.8|790994.8|792738.9|790738.9|792994.8|790994.8|792738.9|790738.9|38
1645465850000|2022-02-21 17:50:50|792753.9|790753.9|792480.9|790480.9|792756.3|790756.3|792301.1|790301.1|38
1645465860000|2022-02-21 17:51:00|792456.9|790456.9|792813.3|790813.3|792813.3|790813.3|792456.9|790456.9|36
1645465870000|2022-02-21 17:51:10|792775.1|790775.1|792993.8|790993.8|793012.4|791012.4|792758.4|790758.4|36
1645465880000|2022-02-21 17:51:20|792971.1|790971.1|793021.8|791021.8|793068.4|791068.4|792971.1|790971.1|32
1645465890000|2022-02-21 17:51:30|793024.6|791024.6|793033.9|791033.9|793042.9|791042.9|792981.7|790981.7|29
1645465900000|2022-02-21 17:51:40|793023|791023|792943.4|790943.4|793043.6|791043.6|792863|790863|30
1645465910000|2022-02-21 17:51:50|792954.4|790954.4|792922.2|790922.2|792956.6|790956.6|792816.2|790816.2|32
1645465920000|2022-02-21 17:52:00|792898|790898|792881.1|790881.1|792913.5|790913.5|792832.8|790832.8|32
1645465930000|2022-02-21 17:52:10|792835|790835|792892.8|790892.8|792958.2|790958.2|792835|790835|26
1645465940000|2022-02-21 17:52:20|792886.4|790886.4|792890.9|790890.9|792944.6|790944.6|792873.5|790873.5|20
1645465950000|2022-02-21 17:52:30|792898.7|790898.7|792887.3|790887.3|792938.3|790938.3|792821.3|790821.3|32
1645465960000|2022-02-21 17:52:40|792884.4|790884.4|792938.2|790938.2|792958.1|790958.1|792865.1|790865.1|27
1645465970000|2022-02-21 17:52:50|792959.5|790959.5|792995.6|790995.6|793028.3|791028.3|792941.5|790941.5|34
1645465980000|2022-02-21 17:53:00|792959.2|790959.2|792471.2|790471.2|793015.8|791015.8|792278.1|790278.1|35
1645465990000|2022-02-21 17:53:10|792457.4|790457.4|791791.3|789791.3|792474.4|790474.4|791768.3|789768.3|39
1645466000000|2022-02-21 17:53:20|791791|789791|792036.3|790036.3|792114.7|790114.7|791774.3|789774.3|40
1645466010000|2022-02-21 17:53:30|792032.4|790032.4|792161.5|790161.5|792272|790272|791999.9|789999.9|37
1645466020000|2022-02-21 17:53:40|792149.4|790149.4|792128.5|790128.5|792229.2|790229.2|792028.6|790028.6|39
1645466030000|2022-02-21 17:53:50|792048.5|790048.5|792020.9|790020.9|792166.1|790166.1|792002.5|790002.5|39
1645466040000|2022-02-21 17:54:00|792019.2|790019.2|791806.3|789806.3|792020.1|790020.1|791760.2|789760.2|39
1645466050000|2022-02-21 17:54:10|791769.4|789769.4|791829.9|789829.9|791867.6|789867.6|791680.1|789680.1|38
1645466060000|2022-02-21 17:54:20|791871.9|789871.9|791997.8|789997.8|791997.8|789997.8|791829.5|789829.5|36
1645466070000|2022-02-21 17:54:30|791974.6|789974.6|791923.2|789923.2|792136.8|790136.8|791880.6|789880.6|34
1645466080000|2022-02-21 17:54:40|791925.6|789925.6|791912.2|789912.2|791978.6|789978.6|791883.5|789883.5|32
1645466090000|2022-02-21 17:54:50|791900.4|789900.4|791374.8|789374.8|791921.8|789921.8|791351|789351|38
1645466100000|2022-02-21 17:55:00|791397.6|789397.6|791456.8|789456.8|791510.6|789510.6|791357.8|789357.8|34
1645466110000|2022-02-21 17:55:10|791465.3|789465.3|791328.6|789328.6|791475.1|789475.1|791280.1|789280.1|33
1645466120000|2022-02-21 17:55:20|791330|789330|789314.2|787314.2|791371.4|789371.4|789314.2|787249.7|37
1645466130000|2022-02-21 17:55:30|789123.5|787123.5|789379.9|787379.9|789616.7|787616.7|788943.7|786943.7|40
1645466140000|2022-02-21 17:55:40|789407.1|787407.1|789822.5|787822.5|789900.7|787900.7|789212.3|787089.6|40
1645466150000|2022-02-21 17:55:50|789848.7|787848.7|790652.3|788652.3|790860.7|788860.7|789848.7|787848.7|40
1645466160000|2022-02-21 17:56:00|790646.1|788646.1|790720.7|788720.7|790720.7|788720.7|790544.1|788544.1|31
1645466170000|2022-02-21 17:56:10|790726.3|788726.3|790953.9|788953.9|791059.4|789059.4|790726.3|788726.3|37
1645466180000|2022-02-21 17:56:20|791003.1|789003.1|791521.6|789521.6|791521.6|789521.6|790943.5|788943.5|39
1645466190000|2022-02-21 17:56:30|791456.7|789456.7|792371|790371|792465.9|790465.9|791379|789379|40
1645466200000|2022-02-21 17:56:40|792414.1|790414.1|791875.9|789875.9|792466.8|790466.8|791786.9|789786.9|40
1645466210000|2022-02-21 17:56:50|791855.6|789855.6|791647.3|789647.3|791876.3|789876.3|791578.6|789578.6|38
1645466220000|2022-02-21 17:57:00|791589.6|789589.6|791915.8|789915.8|791938.7|789938.7|791589.6|789589.6|34
1645466230000|2022-02-21 17:57:10|791921.6|789921.6|792731.5|790731.5|792731.5|790731.5|791897.9|789897.9|37
1645466240000|2022-02-21 17:57:20|792735.8|790735.8|792223.1|790223.1|792969.8|790969.8|792223.1|790223.1|40
1645466250000|2022-02-21 17:57:30|792182.9|790182.9|792187|790187|792270.3|790270.3|792090.9|790090.9|40
1645466260000|2022-02-21 17:57:40|792166|790166|792170|790170|792287|790287|792094.1|790094.1|38
1645466270000|2022-02-21 17:57:50|792218.5|790218.5|792249.8|790249.8|792285.1|790285.1|792210.3|790210.3|35
1645466280000|2022-02-21 17:58:00|792261.1|790261.1|792175.8|790175.8|792274.3|790274.3|792172.3|790172.3|32
1645466290000|2022-02-21 17:58:10|792171|790171|792255.3|790255.3|792255.3|790255.3|792138.7|790138.7|36
1645466300000|2022-02-21 17:58:20|792233|790233|792850.2|790850.2|792850.2|790850.2|792225.1|790225.1|39
1645466310000|2022-02-21 17:58:30|792828.7|790828.7|793096.3|791096.3|793175.5|791175.5|792828.7|790828.7|37
1645466320000|2022-02-21 17:58:40|793107.7|791107.7|793008.9|791008.9|793107.7|791107.7|792718.6|790718.6|40
1645466330000|2022-02-21 17:58:50|792920.2|790920.2|793218.1|791218.1|793227.5|791227.5|792920.2|790920.2|38
1645513260000|2022-02-22 07:01:00|802076.7|800076.7|802043.2|800043.2|803018.5|800983.5|801807|799807|41
1645513270000|2022-02-22 07:01:10|801984.4|799984.4|801859.3|799859.3|802171.6|800171.6|801712.5|799712.5|40
1645513280000|2022-02-22 07:01:20|801784.3|799784.3|802399.8|800399.8|802652|800652|801762.7|799762.7|40
1645513290000|2022-02-22 07:01:30|802416.2|800416.2|802590.6|800590.6|802652.1|800652.1|802282.4|800282.4|39
1645513300000|2022-02-22 07:01:40|802625.8|800625.8|802389.6|800389.6|802721|800721|802341.9|800341.9|34
1645513310000|2022-02-22 07:01:50|802253.4|800253.4|802482.7|800482.7|802655.8|800655.8|802242.9|800242.9|37
1645513320000|2022-02-22 07:02:00|802477.6|800477.6|802161.7|800161.7|802517.8|800517.8|802029.7|800029.7|40
1645513330000|2022-02-22 07:02:10|802176.4|800176.4|802419.6|800419.6|802419.6|800419.6|802151.8|800151.8|40
1645513340000|2022-02-22 07:02:20|802379.6|800379.6|802666.5|800666.5|802666.5|800666.5|802365.2|800365.2|40
1645513350000|2022-02-22 07:02:30|802666.3|800666.3|802885.5|800885.5|803508|801508|802389.3|800389.3|40
1645513360000|2022-02-22 07:02:40|802835.3|800835.3|802419.8|800419.8|803377.1|801377.1|802349.3|800349.3|40
1645513370000|2022-02-22 07:02:50|802408.9|800408.9|802753.2|800753.2|803037.3|801037.3|802408.9|800408.9|39
1645513380000|2022-02-22 07:03:00|802673.6|800673.6|803047.9|801047.9|803160|801160|802547.7|800547.7|37
1645513390000|2022-02-22 07:03:10|802917.7|800917.7|802971.1|800971.1|802992.7|800992.7|802583.2|800583.2|40
1645513400000|2022-02-22 07:03:20|803046|801046|803437.8|801437.8|803437.8|801437.8|802785.3|800785.3|40
1645513410000|2022-02-22 07:03:30|803369.1|801369.1|803842.7|801842.7|803919.7|801919.7|803243.9|801243.9|40
1645513420000|2022-02-22 07:03:40|803843.4|801843.4|803884.9|801884.9|804023.6|802023.6|803843.4|801843.4|40
1645513430000|2022-02-22 07:03:50|803859.4|801859.4|803565.4|801565.4|804009|802009|803312.4|801312.4|40
1645513440000|2022-02-22 07:04:00|803574.7|801574.7|803784.1|801784.1|803937.1|801937.1|803574.7|801574.7|39
1645513450000|2022-02-22 07:04:10|803772.6|801772.6|803701.7|801701.7|804015.9|802015.9|803662.6|801662.6|40
1645513460000|2022-02-22 07:04:20|803738.9|801738.9|804390|802390|804399.3|802399.3|803693.3|801693.3|40
1645513470000|2022-02-22 07:04:30|804410.1|802410.1|805234.9|803234.9|805308|803308|804279.6|802279.6|40
1645513480000|2022-02-22 07:04:40|805183.1|803183.1|805519.1|803519.1|805749.4|803749.4|805183.1|803183.1|40
1645513490000|2022-02-22 07:04:50|805501.2|803501.2|804746.6|802746.6|805611.5|803611.5|804573.7|802573.7|40
1645513500000|2022-02-22 07:05:00|804741|802741|804192.5|802192.5|804828.2|802828.2|804189.1|802189.1|39
1645513510000|2022-02-22 07:05:10|804343.2|802343.2|804705.2|802705.2|804896.1|802896.1|804076.5|802076.5|40
1645513520000|2022-02-22 07:05:20|804443|802443|804798|802798|804816.5|802816.5|804401.7|802401.7|40
1645513530000|2022-02-22 07:05:30|804831.5|802831.5|804628.3|802628.3|804831.5|802831.5|804534|802534|38
1645513540000|2022-02-22 07:05:40|804590.5|802590.5|804630.5|802630.5|804856.4|802856.4|804546.7|802546.7|40
1645513550000|2022-02-22 07:05:50|804600.6|802600.6|804623.9|802623.9|804837.6|802986|803972|802385.9|40
1645513560000|2022-02-22 07:06:00|804651.8|802651.8|804636.2|802636.2|804795.8|802795.8|804489|802489|38
1645513570000|2022-02-22 07:06:10|804607.5|802607.5|804318.3|802318.3|804607.5|802607.5|803791.4|801791.4|39
1645513580000|2022-02-22 07:06:20|804310.5|802310.5|804074|802074|804345.3|802345.3|804074|802074|39
1645513590000|2022-02-22 07:06:30|803968.5|801968.5|803695.5|801695.5|804006.6|802006.6|803695.5|801695.5|40
1645513600000|2022-02-22 07:06:40|803715.2|801715.2|803708.5|801708.5|803969.6|801969.6|802920.7|800920.7|40
1645513610000|2022-02-22 07:06:50|803770.9|801770.9|804010.7|802010.7|804168|802168|803553.2|801553.2|40
1645513620000|2022-02-22 07:07:00|803943.9|801943.9|804248.4|802248.4|804248.4|802248.4|803588.3|801588.3|40
1645513630000|2022-02-22 07:07:10|804234|802234|804242.8|802242.8|804373.2|802373.2|804133.6|802133.6|38
1645513640000|2022-02-22 07:07:20|804294.2|802294.2|804220.5|802220.5|804305.4|802305.4|804117.7|802117.7|38
1645513650000|2022-02-22 07:07:30|804231.7|802231.7|804647.3|802647.3|804871.8|802871.8|804228.8|802228.8|39
1645513660000|2022-02-22 07:07:40|804551.8|802551.8|805623.3|803623.3|805689.8|803689.8|804551.8|802551.8|39
1645513670000|2022-02-22 07:07:50|805527.9|803527.9|805386.8|803386.8|805628.2|803628.2|805173.7|803173.7|40
1645513680000|2022-02-22 07:08:00|805376.1|803376.1|805360.8|803360.8|805480.8|803480.8|805263.5|803263.5|40
1645513690000|2022-02-22 07:08:10|805327.4|803327.4|805080.5|803080.5|805327.4|803327.4|804895.6|802895.6|40
1645513700000|2022-02-22 07:08:20|805027.5|803027.5|804838.1|802838.1|805100.7|803100.7|804797.7|802797.7|40
1645513710000|2022-02-22 07:08:30|804846.2|802846.2|804798.1|802798.1|804846.2|802846.2|804608.5|802608.5|40
1645513720000|2022-02-22 07:08:40|804808.5|802808.5|804819.4|802819.4|804932.7|802932.7|804753.8|802753.8|40
1645513730000|2022-02-22 07:08:50|804785.8|802785.8|804762.9|802762.9|804899.2|802899.2|804478.6|802478.6|34
1645513740000|2022-02-22 07:09:00|804767.7|802767.7|804527.1|802527.1|804767.7|802767.7|804229.5|802229.5|41
1645513750000|2022-02-22 07:09:10|804554.9|802554.9|804774.3|802774.3|804827.1|802827.1|804415.4|802415.4|40
1645513760000|2022-02-22 07:09:20|804679.2|802679.2|804614.8|802614.8|804723.4|802723.4|804391.5|802391.5|38
1645513770000|2022-02-22 07:09:30|804618.3|802618.3|805277.8|803277.8|805282.2|803282.2|804612.6|802612.6|39
1645513780000|2022-02-22 07:09:40|805298.2|803298.2|805035.2|803035.2|805447.5|803447.5|804995.1|802995.1|39
1645513790000|2022-02-22 07:09:50|805049.5|803049.5|805071.7|803071.7|805278.6|803278.6|805026.9|803026.9|40
1645513800000|2022-02-22 07:10:00|805056.8|803056.8|805052.5|803052.5|805157.8|803157.8|804655.2|802655.2|40
1645513810000|2022-02-22 07:10:10|805072.5|803072.5|805020.1|803020.1|805250.4|803250.4|804928.6|802928.6|40
1645513820000|2022-02-22 07:10:20|804998.2|802998.2|805222.2|803222.2|805344.9|803751.9|804751.9|802966.4|39
1645513830000|2022-02-22 07:10:30|805195.6|803195.6|805447.3|803447.3|805499.4|803499.4|804972.4|802972.4|40
1645513840000|2022-02-22 07:10:40|805495.3|803495.3|805538|803538|805596.1|803596.1|805372.6|803372.6|40
1645513850000|2022-02-22 07:10:50|805577.8|803577.8|805501.6|803501.6|806072.7|804072.7|805501.6|803501.6|40
1645513860000|2022-02-22 07:11:00|805514.6|803514.6|805616.1|803616.1|805668.4|803668.4|805294.4|803294.4|39
1645513870000|2022-02-22 07:11:10|805675.6|803675.6|806411.4|804411.4|806411.4|804411.4|805389.7|803389.7|40
1645513880000|2022-02-22 07:11:20|806390.3|804390.3|806557.9|804557.9|806614.9|805031.1|806026.1|804296.8|40
1645513890000|2022-02-22 07:11:30|806539.3|804539.3|806653.5|804653.5|806726.7|805099.2|806053.9|804529|39
1645513900000|2022-02-22 07:11:40|806624.7|804624.7|806597.9|804597.9|806669.5|805132.3|806132.3|804531.2|39
1645513910000|2022-02-22 07:11:50|806600.8|804600.8|807618.9|805618.9|807710.6|805710.6|806447.2|804600.8|39
1645513920000|2022-02-22 07:12:00|807629.8|805629.8|807832.2|805832.2|807890|805890|807560.7|805560.7|39
1645513930000|2022-02-22 07:12:10|807818.7|805818.7|807972.3|805972.3|808003.9|806357.7|807357.7|805715.7|39
1645513940000|2022-02-22 07:12:20|807947.2|805947.2|807935.1|805935.1|808026.3|806463.8|807463.8|805886.5|40
1645513950000|2022-02-22 07:12:30|807909.7|805909.7|807926.7|805926.7|808051.7|806472|807472|805798.4|40
1645513960000|2022-02-22 07:12:40|807829.2|805829.2|808157.6|806157.6|808429.6|806718.3|807710.4|805819.5|40
1645513970000|2022-02-22 07:12:50|808218|806218|808336.2|806336.2|808549.8|806747.5|807631.9|805915|40
1645513980000|2022-02-22 07:13:00|808348.2|806348.2|807936.7|805936.7|808616.6|806726.9|807638.8|805931.7|40
1645513990000|2022-02-22 07:13:10|807388|806388|807588.3|805588.3|807922.8|806388|807095.3|805576.1|40
1645514000000|2022-02-22 07:13:20|807602.5|805602.5|807443.1|805443.1|807688.2|806116.3|807078.7|805357.8|40
1645514010000|2022-02-22 07:13:30|807468.9|805468.9|807066.6|805066.6|807492.9|805492.9|807009.8|805009.8|39
1645514020000|2022-02-22 07:13:40|807112.3|805112.3|807491.2|805491.2|807731.7|805731.7|807070.2|805070.2|40
1645514030000|2022-02-22 07:13:50|807489.2|805489.2|807414.3|805414.3|807951.7|805951.7|807409.8|805409.8|38
1645514040000|2022-02-22 07:14:00|807418.1|805418.1|807414.7|805414.7|807565.7|805565.7|807339.2|805339.2|40
1645514050000|2022-02-22 07:14:10|807418.8|805418.8|807452.1|805452.1|807706.2|805706.2|807357.2|805357.2|39
1645514060000|2022-02-22 07:14:20|807436.8|805436.8|807619.3|805619.3|807781.4|805781.4|807426.4|805426.4|40
1645514070000|2022-02-22 07:14:30|807628.3|805628.3|807431.1|805431.1|808050.6|806050.6|807373.5|805373.5|40
1645514080000|2022-02-22 07:14:40|807474.2|805474.2|807307.7|805307.7|807606.2|805606.2|807285.8|805285.8|39
1645514090000|2022-02-22 07:14:50|807306|805306|808269.3|806269.3|808310.3|806310.3|807302.1|805302.1|40
1645514100000|2022-02-22 07:15:00|808233.4|806233.4|808123.3|806123.3|808283.7|806283.7|807758.7|805758.7|40
1645514110000|2022-02-22 07:15:10|808146.1|806146.1|808551.7|806551.7|808560.5|806560.5|808146.1|806146.1|40
1645514120000|2022-02-22 07:15:20|808549.1|806549.1|808378.9|806378.9|808621.2|806621.2|808229.7|806229.7|40
1645514130000|2022-02-22 07:15:30|808406.4|806406.4|808609.9|806609.9|808609.9|806609.9|808336|806336|40
1645514140000|2022-02-22 07:15:40|808586.3|806586.3|808495|806495|808586.3|806586.3|808285.8|806285.8|39
1645514150000|2022-02-22 07:15:50|808483.2|806483.2|808281.6|806281.6|808541.8|806541.8|808228.1|806228.1|37
1645514160000|2022-02-22 07:16:00|808365.1|806365.1|808200|806200|808686.7|806686.7|808125.5|806125.5|40
1645514170000|2022-02-22 07:16:10|808180.7|806180.7|808677.2|806677.2|808734.1|806734.1|808180.7|806180.7|37
1645514180000|2022-02-22 07:16:20|808713.3|806713.3|809066.5|807066.5|809066.5|807066.5|808680.9|806680.9|39
1645514190000|2022-02-22 07:16:30|809083.3|807083.3|809065.2|807065.2|809132.8|807132.8|809011.1|807011.1|40
1645514200000|2022-02-22 07:16:40|809066|807066|809101.2|807101.2|809102.9|807102.9|808875.6|806875.6|40
1645514210000|2022-02-22 07:16:50|809086.4|807086.4|809094.6|807094.6|809101.8|807101.8|808897|806897|38
1645514220000|2022-02-22 07:17:00|809080.2|807080.2|808368.5|806368.5|809098.2|807098.2|808265|806265|40
1645514230000|2022-02-22 07:17:10|808345.5|806345.5|808261.3|806261.3|808585|806585|808224.6|806224.6|40
1645514240000|2022-02-22 07:17:20|808363.7|806363.7|809004.5|807004.5|809027|807027|808363.7|806363.7|40
1645514250000|2022-02-22 07:17:30|809000.1|807000.1|809030|807030|809042.8|807042.8|808802.9|806802.9|40
1645514260000|2022-02-22 07:17:40|809004.7|807004.7|808700.8|806700.8|809004.7|807004.7|808698.9|806698.9|38
1645514270000|2022-02-22 07:17:50|808617.5|806617.5|808891.1|806891.1|808891.1|806891.1|808591.2|806591.2|40
1645514280000|2022-02-22 07:18:00|808879|806879|808585.2|806585.2|809010.6|807010.6|808585.2|806585.2|40
1645514290000|2022-02-22 07:18:10|808582.2|806582.2|808450.5|806450.5|808582.2|806582.2|808428.3|806428.3|39
1645514300000|2022-02-22 07:18:20|808431.6|806431.6|808804.8|806804.8|808818|806818|808421.2|806421.2|36
1645514310000|2022-02-22 07:18:30|808796.8|806796.8|808813.2|806813.2|808838.1|806838.1|808715.2|806715.2|39
1645514320000|2022-02-22 07:18:40|808758.9|806758.9|808087.4|806087.4|808790.9|806790.9|808087.4|806087.4|40
1645514330000|2022-02-22 07:18:50|808084.7|806084.7|808403.2|806403.2|808403.2|806403.2|807693.5|805693.5|40
1645514340000|2022-02-22 07:19:00|808404.6|806404.6|807672.7|805672.7|808462.2|806462.2|807405.6|805405.6|40
1645514350000|2022-02-22 07:19:10|807666.8|805666.8|807919.7|805919.7|808063.2|806063.2|807505.9|805505.9|40
1645514360000|2022-02-22 07:19:20|807857.5|805857.5|807739.6|805739.6|808070.6|806070.6|807684.8|805684.8|40
1645514370000|2022-02-22 07:19:30|807853.5|805853.5|808044.9|806044.9|808044.9|806044.9|807352|805352|40
1645514380000|2022-02-22 07:19:40|808028.3|806028.3|808266.5|806266.5|808270.4|806270.4|807910.9|805910.9|39
1645514390000|2022-02-22 07:19:50|808172.6|806172.6|807970.1|805970.1|808386.1|806386.1|807952.4|805952.4|39
1645514400000|2022-02-22 07:20:00|808118.3|806118.3|808119.6|806119.6|808316|806316|807934.8|805934.8|39
1645514410000|2022-02-22 07:20:10|808122|806122|808109.8|806109.8|808247.3|806247.3|807968|805968|40
1645514420000|2022-02-22 07:20:20|808120.4|806120.4|807992|805992|808120.4|806120.4|807745.7|805745.7|40
1645514430000|2022-02-22 07:20:30|808122.5|806122.5|808062.7|806062.7|808207.8|806207.8|807868|805868|40
1645514440000|2022-02-22 07:20:40|808123.9|806123.9|807490.7|805490.7|808183.4|806183.4|807490.7|805490.7|39
1645514450000|2022-02-22 07:20:50|807722.7|805722.7|807544.1|805544.1|808033|806033|807197.5|805197.5|40
1645514460000|2022-02-22 07:21:00|807490.5|805490.5|807435.7|805435.7|807815|805815|807233.3|805233.3|40
1645514470000|2022-02-22 07:21:10|807411.1|805411.1|807655.2|805655.2|807914.7|805914.7|807380.4|805380.4|40
1645514480000|2022-02-22 07:21:20|807698.1|805698.1|808009.8|806009.8|808240.8|806240.8|807501.9|805501.9|40
1645514490000|2022-02-22 07:21:30|808042|806042|807963.7|805963.7|808042|806042|807452.1|805452.1|38
1645514500000|2022-02-22 07:21:40|807861.6|805861.6|807610.7|805610.7|807962.1|805962.1|807274.6|805274.6|39
1645514510000|2022-02-22 07:21:50|807723|805723|808067.8|806067.8|808067.8|806067.8|807603.3|805603.3|39
1645514520000|2022-02-22 07:22:00|808076.2|806076.2|807777.9|805777.9|808263.3|806263.3|807687.7|805687.7|40
1645514530000|2022-02-22 07:22:10|807826.1|805826.1|807951.8|805951.8|808296|806296|807643|805643|39
1645514540000|2022-02-22 07:22:20|807968.2|805968.2|807736.1|805736.1|808027.2|806027.2|807728.7|805728.7|38
1645514550000|2022-02-22 07:22:30|807830.2|805830.2|807873.7|805873.7|807946.6|805946.6|807563.9|805563.9|39
1645514560000|2022-02-22 07:22:40|807868.8|805868.8|807805.9|805805.9|807894.2|805894.2|807750.1|805750.1|37
1645514570000|2022-02-22 07:22:50|807891.9|805891.9|808059|806059|808246.6|806246.6|807606.5|805606.5|39
1645514580000|2022-02-22 07:23:00|808030|806030|807981.8|805981.8|808153.1|806153.1|807544.7|805544.7|39
1645514590000|2022-02-22 07:23:10|808068.4|806068.4|807885.7|805885.7|808184.1|806184.1|807849.3|805849.3|40
1645514600000|2022-02-22 07:23:20|807858.8|805858.8|808071.4|806071.4|808252.9|806252.9|807858.8|805858.8|39
1645514610000|2022-02-22 07:23:30|808109.1|806109.1|808200.3|806200.3|808360.5|806360.5|807879.2|805879.2|40
1645514620000|2022-02-22 07:23:40|808201.8|806201.8|808171.8|806171.8|808531.1|806531.1|807864.6|805864.6|40
1645514630000|2022-02-22 07:23:50|808253.4|806253.4|808177.9|806177.9|808331.1|806331.1|808139.3|806139.3|36
1645514640000|2022-02-22 07:24:00|808182|806182|808978.3|806978.3|809036|807036|808182|806182|40
1645514650000|2022-02-22 07:24:10|808956.8|806956.8|808968.2|806968.2|809012.1|807012.1|808826.3|806826.3|40
1645514660000|2022-02-22 07:24:20|808982.6|806982.6|809145.7|807145.7|809170.8|807170.8|808921.6|806921.6|40
1645514670000|2022-02-22 07:24:30|809078.9|807078.9|809174.4|807174.4|809266.1|807266.1|808813.1|806813.1|40
1645514680000|2022-02-22 07:24:40|809239.8|807239.8|808999|806999|809243.2|807243.2|808909.8|806909.8|38
1645514690000|2022-02-22 07:24:50|809001.9|807001.9|808888|806888|809001.9|807001.9|808754|806754|39
1645514700000|2022-02-22 07:25:00|808884.5|806884.5|809386.7|807386.7|809445.3|807445.3|808509.4|806509.4|40
1645514710000|2022-02-22 07:25:10|809405.7|807405.7|809405.5|807405.5|809494.7|807494.7|809346.4|807346.4|39
1645514720000|2022-02-22 07:25:20|809446.9|807446.9|809810.8|807810.8|809848.2|807848.2|809389.4|807389.4|40
1645514730000|2022-02-22 07:25:30|809746.4|807746.4|810383.7|808383.7|810430.1|808430.1|809728.1|807728.1|40
1645514740000|2022-02-22 07:25:40|810378.8|808378.8|810246.1|808246.1|810397.8|808397.8|809919.5|807919.5|40
1645514750000|2022-02-22 07:25:50|810246.8|808246.8|810430.8|808430.8|810447.7|808447.7|810196.8|808196.8|40
1645514760000|2022-02-22 07:26:00|810431.4|808431.4|810420.9|808420.9|810778.5|808778.5|810387.5|808387.5|40
1645514770000|2022-02-22 07:26:10|810418.2|808418.2|810426.1|808426.1|810797.4|808797.4|810189.3|808189.3|40
1645514780000|2022-02-22 07:26:20|810459.8|808459.8|810356.4|808356.4|810541.6|808541.6|810308.3|808308.3|39
1645514790000|2022-02-22 07:26:30|810326.7|808326.7|810504.2|808504.2|810504.2|808504.2|809788.3|807788.3|39
1645514800000|2022-02-22 07:26:40|810422.3|808422.3|810165.6|808165.6|810542.5|808542.5|810061.3|808061.3|40
1645514810000|2022-02-22 07:26:50|810193.5|808193.5|809976|807976|810312.1|808312.1|809860.8|807860.8|40
1645514820000|2022-02-22 07:27:00|809953.3|807953.3|809449.7|807449.7|810157.5|808157.5|809375.3|807375.3|40
1645514830000|2022-02-22 07:27:10|809536.4|807536.4|809316|807316|809536.4|807536.4|809274.3|807274.3|40
1645514840000|2022-02-22 07:27:20|809315.3|807315.3|809270.3|807270.3|809704.7|807704.7|809252.9|807252.9|40
1645514850000|2022-02-22 07:27:30|809308.7|807308.7|809731.4|807731.4|809887.9|807887.9|809293.9|807293.9|40
1645514860000|2022-02-22 07:27:40|809734.5|807734.5|809701.5|807701.5|809833.6|807833.6|809628.8|807628.8|40
1645514870000|2022-02-22 07:27:50|809685.9|807685.9|809393.9|807393.9|809865.4|807865.4|809381.7|807381.7|40
1645514880000|2022-02-22 07:28:00|809408.2|807408.2|809621|807621|809621|807621|809306.1|807306.1|40
1645514890000|2022-02-22 07:28:10|809592.1|807592.1|809650.9|807650.9|809751.3|807751.3|809443.5|807443.5|40
1645514900000|2022-02-22 07:28:20|809641|807641|809645.6|807645.6|809788.2|807788.2|809540.3|807540.3|39
1645514910000|2022-02-22 07:28:30|809666.5|807666.5|809486.3|807486.3|809895.4|807895.4|809464.9|807464.9|40
1645514920000|2022-02-22 07:28:40|809489|807489|808829.8|806829.8|809559.8|807559.8|808566.1|806566.1|40
1645514930000|2022-02-22 07:28:50|808822.3|806822.3|809041.4|807041.4|809220|807220|808482.5|806482.5|40
1645514940000|2022-02-22 07:29:00|809103.5|807103.5|809167.6|807167.6|809270|807270|808945.7|806945.7|40
1645514950000|2022-02-22 07:29:10|809169.6|807169.6|809118.2|807118.2|809360.5|807360.5|809118.2|807118.2|40
1645514960000|2022-02-22 07:29:20|809140.3|807140.3|808448.8|806448.8|809140.3|807140.3|808265.9|806265.9|40
1645514970000|2022-02-22 07:29:30|808386.7|806386.7|808304.8|806304.8|808429.3|806429.3|807997.1|805997.1|40
1645514980000|2022-02-22 07:29:40|808301.7|806301.7|807873.4|805873.4|808301.7|806301.7|807873.4|805873.4|40
1645514990000|2022-02-22 07:29:50|807805.9|805805.9|808100.7|806100.7|808159.6|806159.6|807570.6|805570.6|40
1645515000000|2022-02-22 07:30:00|807993.8|805993.8|807928.7|805928.7|808088.4|806088.4|807790.5|805790.5|39
1645515010000|2022-02-22 07:30:10|807969.2|805969.2|807775|805775|807970.9|805970.9|807704|805704|39
1645515020000|2022-02-22 07:30:20|807780|805780|807822|805822|807846.1|805846.1|807703.3|805703.3|40
1645515030000|2022-02-22 07:30:30|807824.9|805824.9|807981.3|805981.3|808065.5|806065.5|807821.6|805821.6|39
1645515040000|2022-02-22 07:30:40|807998.3|805998.3|807566.7|805566.7|808126.8|806126.8|807566.7|805566.7|39
1645515050000|2022-02-22 07:30:50|807462.8|805462.8|808547.6|806547.6|808547.6|806547.6|807457.5|805457.5|40
1645515060000|2022-02-22 07:31:00|808534.4|806534.4|808653.1|806653.1|808694.9|806694.9|808281.7|806281.7|40
1645515070000|2022-02-22 07:31:10|808671.9|806671.9|808670.8|806670.8|808811.2|806811.2|808533.9|806533.9|40
1645515080000|2022-02-22 07:31:20|808730.4|806730.4|808588.4|806588.4|808839.4|806839.4|808352|806352|40
1645515090000|2022-02-22 07:31:30|808590.8|806590.8|808587.8|806587.8|808721.9|806721.9|808546|806546|39
1645515100000|2022-02-22 07:31:40|808617.3|806617.3|808120.8|806120.8|808647.5|806647.5|808120.8|806120.8|40
1645515110000|2022-02-22 07:31:50|808126.3|806126.3|808137.7|806137.7|808409.5|806409.5|808076|806076|40
1645515120000|2022-02-22 07:32:00|808172.5|806172.5|808289.8|806289.8|808537.1|806537.1|808069.3|806069.3|40
1645515130000|2022-02-22 07:32:10|808276.7|806276.7|808242|806242|808380.5|806380.5|808159.2|806159.2|40
1645515140000|2022-02-22 07:32:20|808265.6|806265.6|807945.9|805945.9|808265.6|806265.6|807893.2|805893.2|40
1645515150000|2022-02-22 07:32:30|807957.5|805957.5|807995.4|805995.4|808008.4|806008.4|807909|805909|39
1645515160000|2022-02-22 07:32:40|807993.5|805993.5|807921.8|805921.8|808031.8|806031.8|807910.6|805910.6|37
1645515170000|2022-02-22 07:32:50|807919.3|805919.3|808551.1|806551.1|808551.1|806551.1|807919|805919|39
1645515180000|2022-02-22 07:33:00|808551.4|806551.4|807887.2|805887.2|808551.4|806551.4|807870.2|805870.2|40
1645515190000|2022-02-22 07:33:10|807893.6|805893.6|807886.1|805886.1|808160.6|806160.6|807785.7|805785.7|40
1645515200000|2022-02-22 07:33:20|807908.4|805908.4|807849.2|805849.2|807908.4|805908.4|807805|805805|39
1645515210000|2022-02-22 07:33:30|807847.3|805847.3|807572.6|805572.6|807847.3|805847.3|807565.3|805565.3|39
1645515220000|2022-02-22 07:33:40|807587.3|805587.3|807568.9|805568.9|807664.1|805664.1|807567.4|805567.4|39
1645515230000|2022-02-22 07:33:50|807550.3|805550.3|807923.8|805923.8|807952|805952|807494.7|805494.7|41
1645515240000|2022-02-22 07:34:00|807899.1|805899.1|808059.9|806059.9|808083.9|806083.9|807775.4|805775.4|39
1645515250000|2022-02-22 07:34:10|808033.3|806033.3|807825.4|805825.4|808033.3|806033.3|807756|805756|40
1645515260000|2022-02-22 07:34:20|807815.1|805815.1|807877.1|805877.1|807931.7|805931.7|807743.8|805743.8|40
1645515270000|2022-02-22 07:34:30|807915.9|805915.9|807808.4|805808.4|807982.3|805982.3|807732.3|805732.3|39
1645515280000|2022-02-22 07:34:40|807817.3|805817.3|807817.5|805817.5|807865.7|805865.7|807649.8|805649.8|38
1645515290000|2022-02-22 07:34:50|807772.4|805772.4|807980.5|805980.5|807985.4|805985.4|807665.4|805665.4|39
1645515300000|2022-02-22 07:35:00|807972.2|805972.2|807892.1|805892.1|808009.5|806009.5|807685.3|805685.3|40
1645515310000|2022-02-22 07:35:10|807889|805889|807786.4|805786.4|807889|805889|807686.8|805686.8|40
1645515320000|2022-02-22 07:35:20|807798.4|805798.4|807826.4|805826.4|807859.9|805859.9|807719.1|805719.1|40
1645515330000|2022-02-22 07:35:30|807825.4|805825.4|807900.7|805900.7|807994.9|805994.9|807743.6|805743.6|37
1645515340000|2022-02-22 07:35:40|807897.1|805897.1|807886|805886|807908.1|805908.1|807695.5|805695.5|40
1645515350000|2022-02-22 07:35:50|807888.4|805888.4|807840.2|805840.2|807891.8|805891.8|807831.3|805831.3|38
1645515360000|2022-02-22 07:36:00|807860.9|805860.9|807507.6|805507.6|807915.4|805915.4|807487.4|805487.4|39
1645515370000|2022-02-22 07:36:10|807500.8|805500.8|807474.8|805474.8|807516.7|805516.7|807467.4|805467.4|37
1645515380000|2022-02-22 07:36:20|807475.8|805475.8|807674.3|805674.3|807756.7|805756.7|807445.9|805445.9|40
1645515390000|2022-02-22 07:36:30|807670.5|805670.5|807613.7|805613.7|807736.2|805736.2|807555.3|805555.3|38
1645515400000|2022-02-22 07:36:40|807626.7|805626.7|807496.1|805496.1|807712.8|805712.8|807491.8|805491.8|40
1645515410000|2022-02-22 07:36:50|807489.1|805489.1|807430.5|805430.5|807494.4|805494.4|807412.6|805412.6|38
1645515420000|2022-02-22 07:37:00|807416.1|805416.1|807506.6|805506.6|807506.6|805920.6|806809.7|805299.8|40
1645515430000|2022-02-22 07:37:10|807504|805504|807350.5|805350.5|807526.7|805526.7|807342.6|805342.6|39
1645515440000|2022-02-22 07:37:20|807344.4|805344.4|806642.6|804642.6|807407.2|805407.2|806534.2|804534.2|40
1645515450000|2022-02-22 07:37:30|806665.9|804665.9|806673.1|804673.1|806963.8|804963.8|806576.6|804576.6|40
1645515460000|2022-02-22 07:37:40|806777.5|804777.5|807373.3|805373.3|807414.2|805414.2|806757.8|804757.8|40
1645515470000|2022-02-22 07:37:50|807381.8|805381.8|806662.8|804662.8|807381.8|805381.8|806645.5|804645.5|40
1645515480000|2022-02-22 07:38:00|806644.8|804644.8|806353.9|804353.9|806650.9|804650.9|806346|804346|39
1645515490000|2022-02-22 07:38:10|806378.9|804378.9|806534.5|804534.5|806634.1|804634.1|806378.9|804378.9|39
1645515500000|2022-02-22 07:38:20|806528.3|804528.3|806548.9|804548.9|806732.3|805097.4|806069.9|804472|40
1645515510000|2022-02-22 07:38:30|806535.3|804535.3|806265.5|804265.5|806594|805104.7|805900.2|804207.6|40
1645515520000|2022-02-22 07:38:40|806266.7|804266.7|806463|804463|806500.9|804500.9|806228|804228|40
1645515530000|2022-02-22 07:38:50|806459.9|804459.9|806101.1|804101.1|806459.9|804459.9|806096.8|804096.8|40
1645515540000|2022-02-22 07:39:00|806133.7|804133.7|806093|804093|806226.9|804226.9|806069.2|804069.2|40
1645515550000|2022-02-22 07:39:10|806110.3|804110.3|805809.9|803809.9|806110.3|804586.2|805561.2|803795.7|40
1645515560000|2022-02-22 07:39:20|805830.2|803830.2|804276.7|802276.7|805859.6|803859.6|804276.7|802276.7|39
1645515570000|2022-02-22 07:39:30|804285.4|802285.4|804856.1|802856.1|804934.1|802934.1|804285.4|802285.4|39
1645515580000|2022-02-22 07:39:40|804898.2|802898.2|805017.8|803017.8|805051.4|803051.4|804467.8|802467.8|40
1645515590000|2022-02-22 07:39:50|805014.1|803014.1|805064.2|803064.2|805204.8|803204.8|804971.1|802971.1|40
1645515600000|2022-02-22 07:40:00|805077.5|803077.5|804711.7|802711.7|805097.5|803097.5|804711.7|802711.7|40
1645515610000|2022-02-22 07:40:10|804802.4|802802.4|804507.3|802507.3|804861.1|803066.5|804066.5|802297.9|40
1645515620000|2022-02-22 07:40:20|804558.2|802558.2|804587.9|802587.9|804695.9|802695.9|804531.5|802531.5|40
1645515630000|2022-02-22 07:40:30|804580.7|802580.7|804357.1|802357.1|804648.9|802648.9|804341.3|802341.3|40
1645515640000|2022-02-22 07:40:40|804354.8|802354.8|803296.7|801296.7|804354.8|802354.8|803296|801296|40
1645515650000|2022-02-22 07:40:50|803288.2|801288.2|803379|801379|803470.7|801470.7|803233.7|801233.7|40
1645515660000|2022-02-22 07:41:00|803398.3|801398.3|803134.6|801134.6|803429|801429|803000|801000|40
1645515670000|2022-02-22 07:41:10|803122.8|801122.8|803229.6|801229.6|803463.9|801463.9|803122.8|801122.8|40
1645515680000|2022-02-22 07:41:20|803331.5|801331.5|802607.7|800607.7|803530.3|801530.3|802607.7|800607.7|40
1645515690000|2022-02-22 07:41:30|802755|800755|802449.7|800449.7|803856.9|801123.9|802123.9|800355.2|40
1645515700000|2022-02-22 07:41:40|802463.3|800463.3|802560.6|800560.6|802560.6|800941.8|801920|800153.4|39
1645515710000|2022-02-22 07:41:50|802521|800521|802361.2|800361.2|802652.8|800652.8|802285.5|800285.5|38
1645515720000|2022-02-22 07:42:00|802490.7|800490.7|802968.7|800968.7|803417.3|801417.3|802370.9|800370.9|40
1645515730000|2022-02-22 07:42:10|802976|800976|802374|800374|802976|800976|802352.6|800352.6|40
1645515740000|2022-02-22 07:42:20|802333.9|800333.9|802909.4|800909.4|803082.8|801082.8|801845.3|800296|40
1645515750000|2022-02-22 07:42:30|802830.8|800830.8|803025.5|801025.5|803297.1|801297.1|802830.8|800830.8|40
1645515760000|2022-02-22 07:42:40|802896.4|800896.4|802771.1|800771.1|803107.3|801424.7|802397.1|800771.1|40
1645515770000|2022-02-22 07:42:50|802763.5|800763.5|803761.8|801761.8|803909|801909|802360.5|800763.5|40
1645515780000|2022-02-22 07:43:00|803767.3|801767.3|803534.2|801534.2|803839.7|801839.7|803408.7|801408.7|40
1645515790000|2022-02-22 07:43:10|803562.9|801562.9|803193.9|801193.9|803749.2|801749.2|803153.7|801153.7|40
1645515800000|2022-02-22 07:43:20|803209.9|801209.9|803505.1|801505.1|803664.9|801664.9|803153|801153|40
1645515810000|2022-02-22 07:43:30|803532.2|801532.2|803077.7|802077.7|803730.9|802112|803076|801436.3|39
1645515820000|2022-02-22 07:43:40|803470.8|801470.8|803508.6|801508.6|803619.9|802089|802945.4|801256.3|38
1645515830000|2022-02-22 07:43:50|803605.5|801605.5|803457.2|801457.2|803836.8|801836.8|803426.1|801426.1|39
1645515840000|2022-02-22 07:44:00|803454.4|801454.4|803718.6|801718.6|803756|802135.8|803050.3|801454.4|40
1645515850000|2022-02-22 07:44:10|803678.5|801678.5|804171.5|802171.5|804211.6|802211.6|803646.9|801646.9|39
1645515860000|2022-02-22 07:44:20|804217.9|802217.9|804632.5|802632.5|804661.8|802661.8|804121.2|802121.2|39
1645515870000|2022-02-22 07:44:30|804608.7|802608.7|804413.6|802413.6|804717|802717|804337.3|802337.3|39
1645515880000|2022-02-22 07:44:40|804421.8|802421.8|804283.9|802283.9|804471.2|802471.2|804231|802231|40
1645515890000|2022-02-22 07:44:50|804323.6|802323.6|804406.6|802406.6|804577.5|802952.1|803952.1|802236.1|40
1645515900000|2022-02-22 07:45:00|804405.7|802405.7|804656.5|802656.5|804694.9|802694.9|804187.5|802187.5|38
1645515910000|2022-02-22 07:45:10|804643.3|802643.3|804996.2|802996.2|805164.9|803164.9|804554.5|802554.5|39
1645515920000|2022-02-22 07:45:20|804983.5|802983.5|805107.3|803107.3|805196.9|803196.9|804759.3|802759.3|39
1645515930000|2022-02-22 07:45:30|805022.7|803022.7|804585.8|802585.8|805056.6|803056.6|804585.8|802585.8|40
1645515940000|2022-02-22 07:45:40|804596.1|802596.1|804642.3|802642.3|804661.7|802661.7|804549|802549|31
1645515950000|2022-02-22 07:45:50|804171.2|803171.2|804725.1|802725.1|805048.5|803361.3|804171.2|802652.6|38
1645515960000|2022-02-22 07:46:00|804715|802715|804649.4|802649.4|804772.4|802772.4|804619|802619|39
1645515970000|2022-02-22 07:46:10|804685.1|802685.1|804660.8|802660.8|804685.1|802987.9|803987.9|802559.3|40
1645515980000|2022-02-22 07:46:20|804675.7|802675.7|804515.5|802515.5|804675.7|802675.7|804428.9|802428.9|40
1645515990000|2022-02-22 07:46:30|804523.4|802523.4|804779.8|802779.8|804779.8|802779.8|804418.5|802418.5|40
1645516000000|2022-02-22 07:46:40|804728.2|802728.2|805872|803872|805872|803872|804728.2|802728.2|40
1645516010000|2022-02-22 07:46:50|805896.2|803896.2|806199.6|804199.6|806311.4|804311.4|805598.1|803598.1|40
1645516020000|2022-02-22 07:47:00|806200|804200|805889.1|803889.1|806236.4|804236.4|805712.1|803712.1|40
1645516030000|2022-02-22 07:47:10|806059.4|804059.4|805910.3|803910.3|806096.1|804096.1|805763.4|803763.4|40
1645516040000|2022-02-22 07:47:20|806052.5|804052.5|806859.9|804859.9|807039.3|805039.3|806052.5|804052.5|40
1645516050000|2022-02-22 07:47:30|806917.4|804917.4|806212.4|804212.4|806963.7|804963.7|806150|804150|40
1645516060000|2022-02-22 07:47:40|806191.7|804191.7|806214.1|804214.1|806656.6|804656.6|806191.7|804191.7|39
1645516070000|2022-02-22 07:47:50|806188.9|804188.9|806228.3|804228.3|806414.1|804414.1|806161|804161|39
1645516080000|2022-02-22 07:48:00|806228|804228|806397.1|804397.1|806481.6|804481.6|806130.4|804130.4|39
1645516090000|2022-02-22 07:48:10|806432.5|804432.5|806632.8|804632.8|806690.7|804690.7|806425.8|804425.8|38
1645516100000|2022-02-22 07:48:20|806628.4|804628.4|806540.9|804540.9|806954|804954|806476.5|804476.5|39
1645516110000|2022-02-22 07:48:30|806540.1|804540.1|806595.4|804595.4|806867.3|804867.3|806523|804523|40
1645516120000|2022-02-22 07:48:40|806605.7|804605.7|807058.6|805058.6|807284.8|805284.8|806521.6|804521.6|40
1645516130000|2022-02-22 07:48:50|807053.7|805053.7|806924.7|804924.7|807053.7|805053.7|806912.2|804912.2|39
1645516140000|2022-02-22 07:49:00|806936.9|804936.9|806969.3|804969.3|807096.5|805096.5|806652.5|804652.5|39
1645516150000|2022-02-22 07:49:10|806898.1|804898.1|806808.6|804808.6|806898.1|804898.1|806643|804643|40
1645516160000|2022-02-22 07:49:20|806803.8|804803.8|806418.4|804418.4|806816.6|804816.6|806373|804373|40
1645516170000|2022-02-22 07:49:30|806396.2|804396.2|806477.5|804477.5|806536.8|804536.8|806101.6|804101.6|40
1645516180000|2022-02-22 07:49:40|806707.5|804707.5|806603|804603|806707.5|804707.5|806402.6|804402.6|40
1645516190000|2022-02-22 07:49:50|806599.7|804599.7|806507.5|804507.5|806619.2|804619.2|806473.6|804473.6|40
1645516200000|2022-02-22 07:50:00|806461.8|804461.8|806536.4|804536.4|806676|804676|806423.3|804423.3|40
1645516210000|2022-02-22 07:50:10|806479.5|804479.5|806849.2|804849.2|806911.1|804911.1|806479.5|804479.5|40
1645516220000|2022-02-22 07:50:20|806898.8|804898.8|806814.3|804814.3|806907.1|804907.1|806607.5|804607.5|40
1645516230000|2022-02-22 07:50:30|806801.8|804801.8|806265.4|804265.4|806857.6|804857.6|806205.3|804205.3|40
1645516240000|2022-02-22 07:50:40|806277.9|804277.9|806282.6|804282.6|806443.7|804443.7|806210.3|804210.3|40
1645516250000|2022-02-22 07:50:50|806266.7|804266.7|805742.3|803742.3|806302.2|804302.2|805742.3|803742.3|40
1645516260000|2022-02-22 07:51:00|805738.6|803738.6|805243.6|803243.6|805738.6|803738.6|805192.4|803192.4|40
1645516270000|2022-02-22 07:51:10|805169.3|803169.3|805598.8|803598.8|805677.4|803677.4|805079.6|803079.6|40
1645516280000|2022-02-22 07:51:20|805616|803616|805782.5|803782.5|805844|803844|805588|803588|40
1645516290000|2022-02-22 07:51:30|805769.5|803769.5|806077.3|804077.3|806255.3|804255.3|805769.5|803769.5|40
1645516300000|2022-02-22 07:51:40|806011|804011|805640.4|803640.4|806186.4|804186.4|805640.4|803640.4|40
1645516310000|2022-02-22 07:51:50|805626|803626|805259.1|803259.1|805626.1|803626.1|805259.1|803259.1|40
1645516320000|2022-02-22 07:52:00|805234.5|803234.5|805576.3|803576.3|805648.4|803648.4|805129.5|803129.5|40
1645516330000|2022-02-22 07:52:10|805617.7|803617.7|805280.2|803280.2|805617.7|803617.7|805238.5|803238.5|39
1645516340000|2022-02-22 07:52:20|805277.8|803277.8|805618.9|803618.9|805683.4|803683.4|805272.8|803272.8|40
1645516350000|2022-02-22 07:52:30|805627.5|803627.5|805447.9|803447.9|805678.2|803678.2|805139.7|803139.7|40
1645516360000|2022-02-22 07:52:40|805472.9|803472.9|805196.8|803196.8|805555|803555|805176.9|803176.9|39
1645516370000|2022-02-22 07:52:50|805205|803205|805180.4|803180.4|805224.7|803224.7|805116.4|803116.4|39
1645516380000|2022-02-22 07:53:00|805142.1|803142.1|805212.8|803212.8|805308.4|803308.4|805142.1|803142.1|38
1645516390000|2022-02-22 07:53:10|805164|803164|804653|802653|805181.6|803181.6|804653|802653|40
1645516400000|2022-02-22 07:53:20|804595.9|802595.9|804382.9|802382.9|804595.9|802595.9|804248.2|802248.2|40
1645516410000|2022-02-22 07:53:30|804381.6|802381.6|803618.7|801618.7|804381.6|802381.6|803581.6|801581.6|40
1645516420000|2022-02-22 07:53:40|803596.6|801596.6|803433.1|801433.1|803618.6|801618.6|803406.6|801406.6|39
1645516430000|2022-02-22 07:53:50|803437.2|801437.2|803405|801405|803642.6|801642.6|803353.9|801353.9|39
1645516440000|2022-02-22 07:54:00|803394.2|801394.2|803443.2|801443.2|803614|801614|803258.5|801258.5|40
1645516450000|2022-02-22 07:54:10|803404.4|801404.4|803213.5|801213.5|803435.2|801435.2|803213.5|801213.5|40
1645516460000|2022-02-22 07:54:20|803208.3|801208.3|803241.4|801241.4|803405.1|801405.1|803188.5|801188.5|40
1645516470000|2022-02-22 07:54:30|803240.3|801240.3|803401.1|801401.1|803459.2|801459.2|803086|801086|40
1645516480000|2022-02-22 07:54:40|803415.9|801415.9|803056.4|801056.4|803415.9|801415.9|803045.4|801045.4|40
1645516490000|2022-02-22 07:54:50|803074.4|801074.4|803632.6|801632.6|803982.8|801982.8|803072|801072|39
1645516500000|2022-02-22 07:55:00|803655.6|801655.6|803662.2|801662.2|803921.1|801921.1|803576.2|801576.2|39
1645516510000|2022-02-22 07:55:10|803639.1|801639.1|803181.4|801181.4|803739|801739|803174.5|801174.5|40
1645516520000|2022-02-22 07:55:20|803330.6|801330.6|803742.8|801742.8|803756.1|801756.1|803252.4|801252.4|40
1645516530000|2022-02-22 07:55:30|803802.2|801802.2|804113.4|802113.4|804155.2|802155.2|803795.9|801795.9|40
1645516540000|2022-02-22 07:55:40|804087.2|802087.2|803929.9|801929.9|804159.5|802159.5|803911.7|801911.7|39
1645516550000|2022-02-22 07:55:50|803943.9|801943.9|804158.8|802158.8|804367.7|802367.7|803938|801938|39
1645516560000|2022-02-22 07:56:00|804118.9|802118.9|804049|802049|804118.9|802118.9|804040.3|802040.3|38
1645516570000|2022-02-22 07:56:10|804098.9|802098.9|804430.8|802430.8|804430.8|802430.8|804098.9|802098.9|38
1645516580000|2022-02-22 07:56:20|804521.4|802521.4|804270.6|802270.6|804521.4|802521.4|804065.8|802065.8|40
1645516590000|2022-02-22 07:56:30|804291.6|802291.6|804379.5|802379.5|804562.8|802562.8|804034.5|802034.5|40
1645516600000|2022-02-22 07:56:40|804387.6|802387.6|804475|802475|804482.5|802482.5|804304.4|802304.4|40
1645516610000|2022-02-22 07:56:50|804458.8|802458.8|804478.3|802478.3|804624.7|802624.7|804422.7|802422.7|40
1645516620000|2022-02-22 07:57:00|804506.1|802506.1|804257.1|802257.1|804560.7|802560.7|804257.1|802257.1|40
1645516630000|2022-02-22 07:57:10|804256.3|802256.3|804269.7|802269.7|804269.7|802269.7|803989.5|801989.5|40
1645516640000|2022-02-22 07:57:20|804267.1|802267.1|803927.3|801927.3|804412.7|802412.7|803923.3|801923.3|38
1645516650000|2022-02-22 07:57:30|804002.6|802002.6|803617.2|801617.2|804138.4|802138.4|803605.2|801605.2|40
1645516660000|2022-02-22 07:57:40|803619.7|801619.7|803756.6|801756.6|803840.8|801840.8|803612.4|801612.4|40
1645516670000|2022-02-22 07:57:50|803761.4|801761.4|804041.5|802041.5|804163.9|802163.9|803745.8|801745.8|40
1645516680000|2022-02-22 07:58:00|804068|802068|804515.9|802515.9|804518.2|802518.2|803853|801853|40
1645516690000|2022-02-22 07:58:10|804531.3|802531.3|804559.1|802559.1|804559.1|802559.1|804439.1|802439.1|40
1645516700000|2022-02-22 07:58:20|804534.4|802534.4|804505|802505|804543|802543|804446.6|802446.6|39
1645516710000|2022-02-22 07:58:30|804460.4|802460.4|804090|802090|804460.4|802460.4|804016.5|802016.5|40
1645516720000|2022-02-22 07:58:40|804063.3|802063.3|803875.5|801875.5|804065.6|802065.6|803803.3|801803.3|39
1645516730000|2022-02-22 07:58:50|803870.2|801870.2|803829.2|801829.2|804151.8|802151.8|803793.7|801793.7|40
1645516740000|2022-02-22 07:59:00|803836.2|801836.2|803704.2|801704.2|803983.2|801983.2|803704.2|801704.2|38
1645516750000|2022-02-22 07:59:10|803658.7|801658.7|803790.9|801790.9|803960.3|801960.3|803607.6|801607.6|40
1645516760000|2022-02-22 07:59:20|803798.6|801798.6|804344.2|802344.2|804361.9|802361.9|803798.6|801798.6|39
1645516770000|2022-02-22 07:59:30|804352.4|802352.4|804454.5|802454.5|804470.8|802470.8|804263.5|802263.5|39
1645516780000|2022-02-22 07:59:40|804482.8|802482.8|804608.5|802608.5|804626.6|802626.6|804448.6|802448.6|37
1645516790000|2022-02-22 07:59:50|804615.8|802615.8|804463.7|802463.7|804623.4|802623.4|804420.1|802420.1|40
1645516800000|2022-02-22 08:00:00|804299.2|802299.2|804936.5|802936.5|805100.7|803100.7|804234.2|802234.2|40
1645516810000|2022-02-22 08:00:10|805020|803020|804561|802561|805256.5|803256.5|804259.8|802259.8|40
1645516820000|2022-02-22 08:00:20|804496.2|802496.2|804358.2|802358.2|804548.8|802548.8|804358.2|802358.2|40
1645516830000|2022-02-22 08:00:30|804309.3|802309.3|804107.5|802107.5|804321.3|802321.3|804054.5|802054.5|40
1645516840000|2022-02-22 08:00:40|804132.3|802132.3|804161.1|802161.1|804226.8|802663.3|803663.3|802094.9|39
1645516850000|2022-02-22 08:00:50|804163.4|802163.4|803790.3|801790.3|804238|802238|803790.3|801790.3|41
1645516860000|2022-02-22 08:01:00|803711|801711|803356.9|801356.9|803711|801711|803162.4|801162.4|40
1645516870000|2022-02-22 08:01:10|803340.6|801340.6|803223.7|801223.7|803348.7|801348.7|803040.8|801040.8|38
1645516880000|2022-02-22 08:01:20|803222.5|801222.5|803081.3|801081.3|803270.8|801270.8|802891.6|800891.6|40
1645516890000|2022-02-22 08:01:30|803109.1|801109.1|803069.7|801069.7|803109.1|801134.6|801983.4|800533.3|39
1645516900000|2022-02-22 08:01:40|803091.6|801091.6|802270.6|801270.6|803131.7|801342.3|802270.6|800799.5|37
1645516910000|2022-02-22 08:01:50|802704.2|800704.2|802920.8|800920.8|802985.8|800985.8|802629.9|800629.9|35
1645516920000|2022-02-22 08:02:00|802958.3|800958.3|802887.6|800887.6|803124.3|801124.3|802877.7|800877.7|28
1645516930000|2022-02-22 08:02:10|802892.5|800892.5|803413.4|801413.4|803438|801438|802892.5|800892.5|29
1645516940000|2022-02-22 08:02:20|803409.4|801409.4|803421.2|801421.2|803578.5|801578.5|803317.1|801317.1|27
1645516950000|2022-02-22 08:02:30|803458.9|801458.9|803846|801846|803874.2|801874.2|803458.9|801458.9|29
1645516960000|2022-02-22 08:02:40|803814.6|801814.6|803731.6|801731.6|803814.6|801814.6|803592.4|801592.4|28
1645516970000|2022-02-22 08:02:50|803783.3|801783.3|803859.3|801859.3|803889.3|801889.3|803782.8|801782.8|28
1645516980000|2022-02-22 08:03:00|803872|801872|803613.3|801613.3|803924.1|802117.5|803117.5|801591.8|29
1645516990000|2022-02-22 08:03:10|803609|801609|803783.9|801783.9|803956.8|801956.8|803609|801609|28
1645517000000|2022-02-22 08:03:20|803838.6|801838.6|803727.4|801727.4|803842.7|801842.7|803528|801528|29
1645517010000|2022-02-22 08:03:30|803815.3|801815.3|803951.5|801951.5|804006.8|802006.8|803811.1|801811.1|28
1645517020000|2022-02-22 08:03:40|803968.2|801968.2|803984.1|801984.1|804196.9|802196.9|803946.9|801946.9|29
1645517030000|2022-02-22 08:03:50|803976.7|801976.7|803655|801655|804020.4|802020.4|803598.1|801598.1|29
1645517040000|2022-02-22 08:04:00|803646.7|801646.7|803368.1|801368.1|803646.7|801646.7|803230.8|801230.8|27
1645517050000|2022-02-22 08:04:10|803380.9|801380.9|803150.6|801150.6|803624.6|801624.6|803149.2|801149.2|29
1645517060000|2022-02-22 08:04:20|803164.9|801164.9|803617.2|801617.2|803719.7|801719.7|803159|801159|28
1645517070000|2022-02-22 08:04:30|803582.8|801582.8|803041.7|801041.7|803583.2|801583.2|802979.1|800979.1|29
1645517080000|2022-02-22 08:04:40|803038.5|801038.5|803074.1|801074.1|803099.2|801099.2|802951.4|800951.4|28
1645517090000|2022-02-22 08:04:50|803081.6|801081.6|803149.4|801149.4|803289.6|801289.6|803008.4|801008.4|29
1645517100000|2022-02-22 08:05:00|803294.5|801294.5|803167.4|801167.4|803294.5|801294.5|803092|801092|28
1645517110000|2022-02-22 08:05:10|803181.6|801181.6|803073.9|801073.9|803181.6|801181.6|803050.8|801050.8|28
1645517120000|2022-02-22 08:05:20|803083.9|801083.9|803387.5|801387.5|803395.3|801395.3|803061.8|801061.8|29
1645517130000|2022-02-22 08:05:30|803384.3|801384.3|803421.8|801421.8|803421.8|801421.8|803130.6|801130.6|28
1645517140000|2022-02-22 08:05:40|803397.5|801397.5|803816|801816|803816|801816|803207|801207|29
1645517150000|2022-02-22 08:05:50|803834.5|801834.5|803966.5|801966.5|804116.9|802116.9|803771.6|801771.6|28
1645517160000|2022-02-22 08:06:00|803866.6|801866.6|803151.5|801151.5|803941.8|801941.8|803056.7|801056.7|31
1645517170000|2022-02-22 08:06:10|803173.4|801173.4|803324.1|801324.1|803506.9|801506.9|803138.4|801138.4|39
1645517180000|2022-02-22 08:06:20|803271.5|801271.5|803533.5|801533.5|803533.5|801533.5|803059.3|801059.3|40
1645517190000|2022-02-22 08:06:30|803504.1|801504.1|803540.9|801540.9|803575.7|801575.7|803395.4|801395.4|37
1645517200000|2022-02-22 08:06:40|803536.3|801536.3|803802.9|801802.9|803863.3|801863.3|803347.1|801347.1|39
1645517210000|2022-02-22 08:06:50|803763.9|801763.9|803792.4|801792.4|803856.1|801856.1|803560.2|801560.2|40
1645517220000|2022-02-22 08:07:00|803791.4|801791.4|803489.8|801489.8|803791.4|801791.4|803463.2|801463.2|39
1645517230000|2022-02-22 08:07:10|803496.8|801496.8|803260.1|801260.1|803551|801551|803235.8|801235.8|38
1645517240000|2022-02-22 08:07:20|803248.9|801248.9|803188.6|801188.6|803682|801682|803188.6|801188.6|40
1645517250000|2022-02-22 08:07:30|803213.2|801213.2|803213.1|801213.1|803247.4|801247.4|803019|801019|39
1645517260000|2022-02-22 08:07:40|803199.3|801199.3|803285.7|801285.7|803414.5|801414.5|803136.6|801136.6|40
1645517270000|2022-02-22 08:07:50|803328.2|801328.2|803606.9|801606.9|803627.2|801627.2|803314.9|801314.9|36
1645517280000|2022-02-22 08:08:00|803606.1|801606.1|803586.7|801586.7|803684|801684|803429.4|801429.4|38
1645517290000|2022-02-22 08:08:10|803590.6|801590.6|803759.2|801759.2|803813.4|801813.4|803510.6|801510.6|37
1645517300000|2022-02-22 08:08:20|803690.2|801690.2|803490.7|801490.7|803690.2|801690.2|803344.9|801344.9|38
1645517310000|2022-02-22 08:08:30|803491.1|801491.1|803462.8|801462.8|803526|801526|803425.2|801425.2|38
1645517320000|2022-02-22 08:08:40|803473.9|801473.9|804029.7|802029.7|804029.7|802029.7|803313.1|801313.1|39
1645517330000|2022-02-22 08:08:50|803949.8|801949.8|804080.8|802080.8|804080.8|802080.8|803897.8|801897.8|37
1645517340000|2022-02-22 08:09:00|803982|801982|804029.9|802029.9|804102.1|802102.1|803938.5|801938.5|39
1645517350000|2022-02-22 08:09:10|804033.1|802033.1|804112.2|802112.2|804112.2|802112.2|803818.4|801818.4|40
1645517360000|2022-02-22 08:09:20|804096.1|802096.1|804128.2|802128.2|804203|802203|803979.8|801979.8|40
1645517370000|2022-02-22 08:09:30|804055.3|802055.3|804124.7|802124.7|804233.9|802233.9|804035.3|802035.3|39
1645517380000|2022-02-22 08:09:40|804064.7|802064.7|804144.3|802144.3|804220.3|802220.3|804028.8|802028.8|37
1645517390000|2022-02-22 08:09:50|804143.6|802143.6|804046.3|802046.3|804180|802180|803996.9|801996.9|40
1645517400000|2022-02-22 08:10:00|804163.9|802163.9|804944.1|802944.1|805013.3|803013.3|804091.4|802091.4|40
1645517410000|2022-02-22 08:10:10|805005.6|803005.6|804623.5|802623.5|805005.6|803005.6|804562.5|802562.5|40
1645517420000|2022-02-22 08:10:20|804618.3|802618.3|804589.9|802589.9|804958.9|802958.9|804589.9|802589.9|40
1645517430000|2022-02-22 08:10:30|804643.9|802643.9|804837.8|802837.8|805283.2|803011.8|804614.2|802265.6|39
1645517440000|2022-02-22 08:10:40|805160.7|802466.1|804653.2|802653.2|805160.7|802855.1|804585.9|802216.9|37
1645517450000|2022-02-22 08:10:50|805128.6|802207.5|804527.3|802527.3|805128.6|802668.7|804527.3|802047.5|38
1645517460000|2022-02-22 08:11:00|804998.1|802138.8|804631.9|802631.9|805240.3|803084.1|804563.3|802138.8|39
1645517470000|2022-02-22 08:11:10|804613.4|802613.4|804649|802649|805076.6|802684.3|804436.5|802103.6|34
1645517480000|2022-02-22 08:11:20|804679.1|802679.1|804951.9|802951.9|805424.5|803047.8|804617.2|802404.8|38
1645517490000|2022-02-22 08:11:30|804909.1|802909.1|805105.1|802132.1|805190.7|802988.8|804532.8|802132.1|35
1645517500000|2022-02-22 08:11:40|804574|802574|804891|802891|805144.8|802995|804574|802171.8|39
1645517510000|2022-02-22 08:11:50|804914.2|802914.2|804421.1|802421.1|805331|802956.6|804421.1|802276|35
1645517520000|2022-02-22 08:12:00|804396.7|802396.7|803686.1|801686.1|804764.3|802396.7|803680.6|801680.6|39
1645517530000|2022-02-22 08:12:10|803596.6|801596.6|803013.5|801013.5|803709.4|801596.6|803013.5|800618.7|40
1645517540000|2022-02-22 08:12:20|803025|801025|802991.9|800991.9|803054.4|801054.4|802972.6|800972.6|35
1645517550000|2022-02-22 08:12:30|802998.1|800998.1|802598|800598|803424|801424|802379|800596.8|40
1645517560000|2022-02-22 08:12:40|802585.9|800585.9|802437.5|800437.5|802684.3|800684.3|802366.2|800366.2|40
1645517570000|2022-02-22 08:12:50|802417|800417|802603.8|800603.8|803078.8|801078.8|802417|800417|40
1645517580000|2022-02-22 08:13:00|802844.1|800844.1|803583.1|801583.1|803635.8|801635.8|802844.1|800844.1|39
1645517590000|2022-02-22 08:13:10|803491.4|801491.4|803099.2|801099.2|803613.1|801491.4|802994.3|800579.4|37
1645517600000|2022-02-22 08:13:20|803096.8|801096.8|803175.3|801175.3|803191.9|801191.9|803067.3|801067.3|31
1645517610000|2022-02-22 08:13:30|803196.8|801196.8|802854.4|800854.4|803309.7|801294.6|802782.6|800336.7|38
1645517620000|2022-02-22 08:13:40|802836.3|800836.3|802782.5|800782.5|803307.9|801272.1|802272.1|800509.6|38
1645517630000|2022-02-22 08:13:50|802758.7|800758.7|802397.3|800397.3|802802|801320|801968.2|800357|38
1645517640000|2022-02-22 08:14:00|802427.7|800427.7|801179.7|799179.7|802427.7|800427.7|801098.7|799098.7|40
1645517650000|2022-02-22 08:14:10|801110.5|799110.5|800339.5|798339.5|801213.3|799213.3|799953.9|797953.9|40
1645517660000|2022-02-22 08:14:20|799690|798690|800235.9|798235.9|800971.4|798971.4|799690|797914.9|40
1645517670000|2022-02-22 08:14:30|800365.5|798365.5|800795.8|798795.8|800817.7|798817.7|800203|798203|40
1645517680000|2022-02-22 08:14:40|800770.7|798770.7|800678.7|798678.7|800820.8|798820.8|800374.3|798374.3|40
1645517690000|2022-02-22 08:14:50|800653.2|798653.2|800914.6|798914.6|800967.6|798967.6|800653.2|798653.2|38
1645517700000|2022-02-22 08:15:00|800918.3|798918.3|800750|798750|801090|799090|800750|798750|39
1645517710000|2022-02-22 08:15:10|800794.4|798794.4|800761.9|798761.9|801036.4|799036.4|800761.9|798761.9|40
1645517720000|2022-02-22 08:15:20|800734.4|798734.4|800100.2|798100.2|800734.4|798734.4|799799.3|797799.3|40
1645517730000|2022-02-22 08:15:30|800112.9|798112.9|800392.9|798392.9|800418.6|798418.6|800076.7|798076.7|40
1645517740000|2022-02-22 08:15:40|800400.3|798400.3|800114.4|798114.4|800417.9|798417.9|800114.4|798114.4|38
1645517750000|2022-02-22 08:15:50|800120.7|798120.7|800713.2|798713.2|800713.2|798713.2|800036.7|798036.7|37
1645517760000|2022-02-22 08:16:00|800722.4|798722.4|800964.8|798964.8|800964.8|798964.8|800566.8|798566.8|40
1645517770000|2022-02-22 08:16:10|800918.7|798918.7|801579.8|799579.8|801669.3|799669.3|800918.7|798918.7|39
1645517780000|2022-02-22 08:16:20|801533.3|799533.3|801646.8|799646.8|802017.3|800017.3|801516.7|799516.7|39
1645517790000|2022-02-22 08:16:30|801680.3|799680.3|801432.8|799432.8|801885.4|799885.4|801432.8|799432.8|39
1645517800000|2022-02-22 08:16:40|801481.5|799481.5|801768.4|799768.4|802150.8|800150.8|801443.4|799443.4|39
1645517810000|2022-02-22 08:16:50|801730|799730|801440.6|799440.6|801730|799730|801326.5|799326.5|38
1645517820000|2022-02-22 08:17:00|801394.2|799394.2|801597.8|799597.8|801671.4|799671.4|801319.1|799319.1|38
1645517830000|2022-02-22 08:17:10|801654.4|799654.4|801702.3|799702.3|801846.3|800150.8|801150.8|799495.4|38
1645517840000|2022-02-22 08:17:20|801705.8|799705.8|801641|799641|801796.6|800254|801033.7|799523.6|39
1645517850000|2022-02-22 08:17:30|801674|799674|800892.3|798892.3|801691.9|799691.9|800868.4|798868.4|39
1645517860000|2022-02-22 08:17:40|800894.6|798894.6|800305.2|798305.2|800941.4|798941.4|800305.2|798305.2|40
1645517870000|2022-02-22 08:17:50|800323.7|798323.7|800305.3|798305.3|800599|798599|799794.3|797794.3|40
1645517880000|2022-02-22 08:18:00|800438.6|798438.6|800701.1|798701.1|800885.6|798885.6|800338.8|798338.8|40
1645517890000|2022-02-22 08:18:10|800688.9|798688.9|800430|798430|800688.9|798688.9|800411.6|798411.6|40
1645517900000|2022-02-22 08:18:20|800454.8|798454.8|800327.7|798327.7|800597.9|798597.9|800327.7|798327.7|39
1645517910000|2022-02-22 08:18:30|800236.1|798236.1|800466.6|798466.6|800490.8|798778.1|799778.1|797861|40
1645517920000|2022-02-22 08:18:40|800451.8|798451.8|800501.8|798501.8|800660.3|798995.2|799995.2|798367.5|40
1645517930000|2022-02-22 08:18:50|800484.6|798484.6|800714.6|798714.6|800725.1|798725.1|800484.6|798484.6|37
1645517940000|2022-02-22 08:19:00|800677.4|798677.4|800642.6|798642.6|800734.7|798734.7|800560.2|798560.2|40
1645517950000|2022-02-22 08:19:10|800647.1|798647.1|800345.6|798345.6|800776.1|798776.1|800285.8|798285.8|38
1645517960000|2022-02-22 08:19:20|800388.4|798388.4|801088|799088|801088|799088|800222.4|798222.4|38
1645517970000|2022-02-22 08:19:30|801128|799128|800946.6|798296.6|801838.4|799838.4|800585|798290.3|40
1645517980000|2022-02-22 08:19:40|801162.6|798189.6|800540.6|798540.6|801162.6|798737.1|800532.1|798189.6|39
1645517990000|2022-02-22 08:19:50|800514.4|798514.4|801002.6|799002.6|801531.7|799164.2|800374.7|798374.7|38
1645518000000|2022-02-22 08:20:00|800925.5|798925.5|800966.2|798966.2|801299.5|799082.4|800843.9|798645.6|40
1645518010000|2022-02-22 08:20:10|800985.3|798985.3|801052.3|799052.3|801428.2|799198.1|800963.1|798521.4|38
1645518020000|2022-02-22 08:20:20|801065|799065|801220.7|799220.7|801254.3|799254.3|801021.3|799021.3|38
1645518030000|2022-02-22 08:20:30|801232.9|799232.9|801079.2|799079.2|801254|799254|800951.9|798951.9|37
1645518040000|2022-02-22 08:20:40|801095|799095|801321.3|799321.3|801705.2|799524.1|801029.4|798951.9|39
1645518050000|2022-02-22 08:20:50|801758.1|798871.7|801104|799104|801768.9|799354.3|801041.3|798759.3|39
1645518060000|2022-02-22 08:21:00|801079.1|799079.1|801042.9|799042.9|801519.7|799257.5|800937|798546.7|37
1645518070000|2022-02-22 08:21:10|801181|799181|801584|798611|801620.4|799400.3|801051.5|798581.3|39
1645518080000|2022-02-22 08:21:20|801575.4|798602.4|801033.9|799033.9|801579.4|799133.8|801029.7|798566.9|38
1645518090000|2022-02-22 08:21:30|801058.6|799058.6|801372.8|799372.8|801428.3|799428.3|801028.9|799028.9|39
1645518100000|2022-02-22 08:21:40|801402.8|799402.8|801183.6|799183.6|801436.3|799436.3|801175.9|799175.9|38
1645518110000|2022-02-22 08:21:50|801199.8|799199.8|801084.2|799084.2|801451.2|799451.2|801084.2|799084.2|36
1645518120000|2022-02-22 08:22:00|801140.1|799140.1|801758|799758|801863.5|799863.5|800977.9|798977.9|37
1645518130000|2022-02-22 08:22:10|801919.4|799919.4|801564.7|799564.7|801919.4|799919.4|801452.4|799452.4|40
1645518140000|2022-02-22 08:22:20|801513|799513|801208.8|799208.8|801748.2|799748.2|801158.4|799158.4|39
1645518150000|2022-02-22 08:22:30|801270.5|799270.5|801488.5|799488.5|801709.5|799709.5|801136.4|799136.4|40
1645518160000|2022-02-22 08:22:40|801424.8|799424.8|801976.2|799976.2|801976.2|799976.2|801377.6|799377.6|40
1645518170000|2022-02-22 08:22:50|802002.5|800002.5|802108.3|800108.3|802184.5|800184.5|801812.7|799812.7|40
1645518180000|2022-02-22 08:23:00|802148.5|800148.5|801853.8|799853.8|802158.1|800158.1|801809.3|799809.3|39
1645518190000|2022-02-22 08:23:10|801856.7|799856.7|801721|799721|801925.6|799925.6|801721|799721|38
1645518200000|2022-02-22 08:23:20|801681.3|799681.3|801781.5|799781.5|801836.4|799836.4|801635.9|799635.9|39
1645518210000|2022-02-22 08:23:30|801808.8|799808.8|801558.9|799558.9|801820.1|799820.1|801506.7|799506.7|36
1645518220000|2022-02-22 08:23:40|801524.7|799524.7|801268.8|799268.8|801533.4|799533.4|801235.5|799235.5|36
1645518230000|2022-02-22 08:23:50|801295.3|799295.3|801222.6|799222.6|801295.3|799295.3|801212.9|799212.9|34
1645518240000|2022-02-22 08:24:00|801158.3|799158.3|801214|799214|801286.2|799286.2|801089.9|799089.9|36
1645518250000|2022-02-22 08:24:10|801206.9|799206.9|801084.7|799084.7|801240.7|799240.7|801070|799070|39
1645518260000|2022-02-22 08:24:20|801092.5|799092.5|801549.3|799549.3|801549.3|799549.3|801068.6|799068.6|40
1645518270000|2022-02-22 08:24:30|801503.3|799503.3|801166.8|799166.8|801541.6|799541.6|801166.8|799166.8|34
1645518280000|2022-02-22 08:24:40|801175|799175|801169.3|799169.3|801249.8|799249.8|801150.4|799150.4|35
1645518290000|2022-02-22 08:24:50|801177.3|799177.3|801144.4|799144.4|801271.5|799708|800686.2|799133.9|36
1645518300000|2022-02-22 08:25:00|801079.1|799079.1|800996.8|798996.8|801209.4|799209.4|800996.8|798996.8|39
1645518310000|2022-02-22 08:25:10|801075.3|799075.3|801257.2|799257.2|801371.8|799371.8|801075.3|799075.3|38
1645518320000|2022-02-22 08:25:20|801239|799239|801153.3|799153.3|801294.2|799294.2|801138.2|799138.2|35
1645518330000|2022-02-22 08:25:30|801156.2|799156.2|801332.6|799332.6|801424.5|799925.2|800925.2|799121.5|39
1645518340000|2022-02-22 08:25:40|801314.9|799314.9|801309.9|799309.9|801406.5|799406.5|801198.1|799198.1|39
1645518350000|2022-02-22 08:25:50|801316.9|799316.9|801256.5|799256.5|801365.3|799365.3|801220.5|799220.5|39
1645518360000|2022-02-22 08:26:00|801241.6|799241.6|801644.9|799644.9|801644.9|799644.9|801223.3|799223.3|39
1645518370000|2022-02-22 08:26:10|801661.5|799661.5|801790|799790|801820.3|799820.3|801612.5|799612.5|40
1645518380000|2022-02-22 08:26:20|801792.4|799792.4|801501.1|799501.1|801792.4|799792.4|801501.1|799501.1|38
1645518390000|2022-02-22 08:26:30|801513.2|799513.2|801471.7|799471.7|801581.9|799581.9|801470.7|799470.7|36
1645518400000|2022-02-22 08:26:40|801465.6|799465.6|801590.9|799590.9|801590.9|799994.9|800994.9|799465.6|39
1645518410000|2022-02-22 08:26:50|801595.9|799595.9|801564|799564|801613.8|799613.8|801532.6|799532.6|38
1645518420000|2022-02-22 08:27:00|801504.8|799504.8|801754.2|799754.2|801959|799959|801504.8|799504.8|38
1645518430000|2022-02-22 08:27:10|801745.5|799745.5|801819.6|799819.6|801826.7|799826.7|801554.2|799554.2|37
1645518440000|2022-02-22 08:27:20|801763.5|799763.5|801919.1|799919.1|801926.6|799926.6|801626|799626|40
1645518450000|2022-02-22 08:27:30|801943.9|799943.9|801707.4|799707.4|801943.9|799943.9|801638.1|799638.1|38
1645518460000|2022-02-22 08:27:40|801658.9|799658.9|801700.8|799700.8|801731.5|799731.5|801635.4|799635.4|34
1645518470000|2022-02-22 08:27:50|801688.7|799688.7|801748.1|799748.1|801863.7|799863.7|801668.2|799668.2|38
1645518480000|2022-02-22 08:28:00|801758.5|799758.5|801877.2|799877.2|801991.8|799991.8|801722.7|799722.7|34
1645518490000|2022-02-22 08:28:10|801878.8|799878.8|801701.6|799701.6|801910.2|799910.2|801665.4|799665.4|33
1645518500000|2022-02-22 08:28:20|801720.3|799720.3|801713.5|799713.5|801772.5|799772.5|801689.6|799689.6|33
1645518510000|2022-02-22 08:28:30|801697.8|799697.8|801711.5|799711.5|801748.9|799748.9|801675.9|799675.9|33
1645518520000|2022-02-22 08:28:40|801712.2|799712.2|801691.1|799691.1|801757.5|800245.7|801241.9|799674.4|36
1645518530000|2022-02-22 08:28:50|801673.1|799673.1|801982|799982|801995.8|799995.8|801644.9|799644.9|39
1645518540000|2022-02-22 08:29:00|801975.7|799975.7|801728|799728|802078.2|800078.2|801728|799728|36
1645518550000|2022-02-22 08:29:10|801711.9|799711.9|802128.1|800128.1|802142.1|800142.1|801698.9|799698.9|38
1645518560000|2022-02-22 08:29:20|802148.7|800148.7|802509.8|800509.8|802536.7|800536.7|802103.7|800103.7|34
1645518570000|2022-02-22 08:29:30|802477.6|800477.6|802389.5|800389.5|802530|800530|802257.1|800257.1|38
1645518580000|2022-02-22 08:29:40|802381.2|800381.2|802954.6|800954.6|802993.5|800993.5|802381.2|800381.2|39
1645518590000|2022-02-22 08:29:50|802933.9|800933.9|803147.7|801147.7|803147.7|801147.7|802757.4|800757.4|40
1645518600000|2022-02-22 08:30:00|803457.5|801457.5|803221.8|801221.8|803650|801650|803221.8|801221.8|40
1645518610000|2022-02-22 08:30:10|803183.4|801183.4|803174|801174|803183.4|801183.4|802825.7|800825.7|38
1645518620000|2022-02-22 08:30:20|803142.2|801142.2|803157.9|801157.9|803400.5|801400.5|803142.2|801142.2|38
1645518630000|2022-02-22 08:30:30|803073.7|801073.7|803162.4|801162.4|803286.5|801286.5|803067.3|801067.3|38
1645518640000|2022-02-22 08:30:40|803183.4|801183.4|803739.2|801739.2|803763|801763|803166|801166|38
1645518650000|2022-02-22 08:30:50|803730.5|801730.5|803747.4|801747.4|804164.3|802164.3|803643.2|801643.2|40
1645518660000|2022-02-22 08:31:00|803742.2|801742.2|803786.4|801786.4|803786.4|801786.4|803543.8|801543.8|38
1645518670000|2022-02-22 08:31:10|803778.9|801778.9|803678.4|801678.4|803780.7|801780.7|803675|801675|37
1645518680000|2022-02-22 08:31:20|803706.8|801706.8|803732|801732|803803|801803|803680.7|801680.7|37
1645518690000|2022-02-22 08:31:30|803749.2|801749.2|803737.1|801737.1|803828.3|801828.3|803723.6|801723.6|39
1645518700000|2022-02-22 08:31:40|803692.6|801692.6|803525.1|801525.1|803715|801715|803517.8|801517.8|36
1645518710000|2022-02-22 08:31:50|803517.6|801517.6|802999.7|800999.7|803565.8|801565.8|802990.6|800990.6|39
1645518720000|2022-02-22 08:32:00|803001.7|801001.7|802906.6|800906.6|803030.5|801030.5|802892.2|800892.2|39
1645518730000|2022-02-22 08:32:10|802767.8|800767.8|802494.6|800494.6|802767.8|800767.8|802398.8|800398.8|39
1645518740000|2022-02-22 08:32:20|802526.7|800526.7|802146.8|800146.8|802578.4|800578.4|802115.6|800115.6|39
1645518750000|2022-02-22 08:32:30|802222.1|800222.1|802367.4|800367.4|802443|800443|802213.3|800213.3|40
1645518760000|2022-02-22 08:32:40|802374.9|800374.9|802489.7|800489.7|802521.9|800521.9|802045.2|800045.2|36
1645518770000|2022-02-22 08:32:50|802488.4|800488.4|802173.9|800173.9|802488.4|800488.4|802105.1|800105.1|40
1645518780000|2022-02-22 08:33:00|802341.3|800341.3|802454.6|800454.6|802478.4|800478.4|802341.3|800341.3|39
1645518790000|2022-02-22 08:33:10|802468.8|800468.8|802261.5|800261.5|802513.6|800513.6|802227.5|800227.5|40
1645518800000|2022-02-22 08:33:20|802258.9|800258.9|802308.7|800308.7|802381.3|800381.3|802242|800242|35
1645518810000|2022-02-22 08:33:30|802314.1|800314.1|802590|800590|802644.9|800644.9|802233.4|800233.4|36
1645518820000|2022-02-22 08:33:40|802624.8|800624.8|802351.8|800351.8|802662.7|800662.7|802332.5|800332.5|35
1645518830000|2022-02-22 08:33:50|802408|800408|802603.5|800603.5|802689.4|800689.4|802373.2|800373.2|38
1645518840000|2022-02-22 08:34:00|802616.6|800616.6|802649.8|800649.8|802664.5|800664.5|802595.2|800595.2|30
1645518850000|2022-02-22 08:34:10|802707.9|800707.9|802812.2|800812.2|802969.2|800969.2|802706|800706|34
1645518860000|2022-02-22 08:34:20|802826.3|800826.3|802730.5|800730.5|802828.5|800828.5|802730.5|800730.5|32
1645518870000|2022-02-22 08:34:30|802871.8|800871.8|802923.9|800923.9|803023.3|801023.3|802804.2|800804.2|37
1645518880000|2022-02-22 08:34:40|802911.4|800911.4|803344.4|801344.4|803378.4|801378.4|802864.1|800864.1|36
1645518890000|2022-02-22 08:34:50|803363.9|801363.9|803535.2|801535.2|803642.8|801642.8|803324.9|801324.9|39
1645518900000|2022-02-22 08:35:00|803552.3|801552.3|802959.1|800959.1|803552.3|801552.3|802959.1|800959.1|38
1645518910000|2022-02-22 08:35:10|803059.6|801059.6|803188|801188|803343.4|801343.4|803003.6|801003.6|40
1645518920000|2022-02-22 08:35:20|803196.6|801196.6|803459.8|801459.8|803486.4|801486.4|803119.9|801119.9|39
1645518930000|2022-02-22 08:35:30|803512.3|801512.3|803458.9|801458.9|803654|801654|803458.9|801458.9|40
1645518940000|2022-02-22 08:35:40|803468.1|801468.1|803667|801667|803688.4|801688.4|803330.5|801330.5|37
1645518950000|2022-02-22 08:35:50|803656.4|801656.4|803911.9|801911.9|803944|801944|803656.4|801656.4|40
1645518960000|2022-02-22 08:36:00|803906.5|801906.5|803891.1|801891.1|803972.1|801972.1|803838.9|801838.9|40
1645518970000|2022-02-22 08:36:10|803869.7|801869.7|804240.8|802240.8|804240.8|802240.8|803863.8|801863.8|40
1645518980000|2022-02-22 08:36:20|804286.4|802286.4|804222.1|802222.1|804337.2|802337.2|804222.1|802222.1|39
1645518990000|2022-02-22 08:36:30|804265.3|802265.3|804267.1|802267.1|804441.3|802441.3|804159.1|802159.1|39
1645519000000|2022-02-22 08:36:40|804240.1|802240.1|804091.1|802091.1|804352.4|802352.4|804078.8|802078.8|39
1645519010000|2022-02-22 08:36:50|804088|802088|804372.6|802372.6|804407.4|802407.4|804056.3|802056.3|39
1645519020000|2022-02-22 08:37:00|804363.8|802363.8|804362.7|802362.7|804690.7|802690.7|804337.6|802337.6|39
1645519030000|2022-02-22 08:37:10|804713.3|802713.3|804952.9|802952.9|805132.9|803132.9|804713.3|802713.3|40
1645519040000|2022-02-22 08:37:20|804930.6|802930.6|804844|802844|804969.4|802969.4|804752.8|802752.8|40
1645519050000|2022-02-22 08:37:30|804820.1|802820.1|805330|803330|805367.6|803367.6|804793.5|802793.5|40
1645519060000|2022-02-22 08:37:40|805331.6|803331.6|805400.9|803400.9|805437.3|803437.3|805301.1|803301.1|39
1645519070000|2022-02-22 08:37:50|805333.1|803333.1|805240.6|803240.6|805506.9|803506.9|805240.6|803240.6|40
1645519080000|2022-02-22 08:38:00|805265.4|803265.4|805506.9|803506.9|805707.3|803707.3|805265.4|803265.4|40
1645519090000|2022-02-22 08:38:10|805447|803447|805429.2|803429.2|805520|803520|805243.2|803243.2|39
1645519100000|2022-02-22 08:38:20|805397.8|803397.8|804842.9|802842.9|805552.5|803443.5|804842.9|802580.3|38
1645519110000|2022-02-22 08:38:30|804804.5|802804.5|805182.1|803182.1|805643.7|803281.6|804767.7|802670.7|40
1645519120000|2022-02-22 08:38:40|805203.4|803203.4|805114.6|803114.6|805295.7|803295.7|805081.9|803081.9|40
1645519130000|2022-02-22 08:38:50|805076.8|803076.8|805610.9|802637.9|805610.9|803333.1|805076.8|802628.5|37
1645519140000|2022-02-22 08:39:00|805602.2|802629.2|805116.9|803116.9|805602.2|803170.9|805077.6|802611.6|36
1645519150000|2022-02-22 08:39:10|805374.2|802842.1|805123.3|803123.3|805601.1|803273.3|805053.2|802628.1|39
1645519160000|2022-02-22 08:39:20|805090.4|803090.4|805146.6|803146.6|805672.3|803269.4|805071.4|802582.1|37
1645519170000|2022-02-22 08:39:30|805137.8|803137.8|805031.6|803031.6|805591.2|803137.8|805031.6|802608.4|37
1645519180000|2022-02-22 08:39:40|805032.2|803032.2|805065.2|803065.2|805107.8|803107.8|805032.1|803032.1|39
1645519190000|2022-02-22 08:39:50|805085.2|803085.2|805803.1|802830.1|805803.1|803312.5|805039.7|802551.8|36
1645519200000|2022-02-22 08:40:00|805784.9|802811.9|805608.1|802635.1|805784.9|803185.1|805050.9|802596.5|40
1645519210000|2022-02-22 08:40:10|805604.8|802631.8|805082.3|803082.3|805761.8|803249.9|805072.2|802631.8|37
1645519220000|2022-02-22 08:40:20|805066.3|803066.3|805082.9|803082.9|805619.2|803231.1|805066.3|802595.3|40
1645519230000|2022-02-22 08:40:30|805096|803096|805096.7|803096.7|805656.7|803183.3|805058.7|802573.1|36
1645519240000|2022-02-22 08:40:40|805092.1|803092.1|805380.5|802837.4|805590.1|803166.5|805080|802548.5|40
1645519250000|2022-02-22 08:40:50|805119.6|803119.6|805269.1|803269.1|805387.8|803340.3|805098.5|802858.7|37
1645519260000|2022-02-22 08:41:00|805284.5|803284.5|805265.8|803265.8|805381.9|803381.9|805251.9|803251.9|39
1645519270000|2022-02-22 08:41:10|805221.1|803221.1|805163.7|803163.7|805255.9|803255.9|805126|803126|35
1645519280000|2022-02-22 08:41:20|805160.5|803160.5|805020.8|803020.8|805175.1|803175.1|804947|802947|36
1645519290000|2022-02-22 08:41:30|805002.7|803002.7|805228.7|803228.7|805228.7|803228.7|805002.7|803002.7|38
1645519300000|2022-02-22 08:41:40|805220.7|803220.7|805035.6|803035.6|805332.8|803332.8|805030.9|803030.9|40
1645519310000|2022-02-22 08:41:50|805077.8|803077.8|804972.4|802972.4|805318.1|803318.1|804970.4|802970.4|35
1645519320000|2022-02-22 08:42:00|804913.5|802913.5|804941.6|802941.6|805104.8|803104.8|804876.7|802876.7|38
1645519330000|2022-02-22 08:42:10|804958.1|802958.1|804949|802949|805096|803096|804894|802894|36
1645519340000|2022-02-22 08:42:20|804954.6|802954.6|804956.1|802956.1|805127.5|803127.5|804876.6|802876.6|39
1645519350000|2022-02-22 08:42:30|804878.4|802878.4|804826.9|802826.9|805158.8|803047.6|804762.1|802531.4|38
1645519360000|2022-02-22 08:42:40|804760.9|802760.9|804923.8|802923.8|805628.9|803190.3|804734.7|802720.9|40
1645519370000|2022-02-22 08:42:50|804895.1|802895.1|804815.1|802815.1|805360.9|802989.5|804806.9|802387.9|39
1645519380000|2022-02-22 08:43:00|804814.4|802814.4|804296.1|802296.1|805072.4|802927|804233.6|801891|39
1645519390000|2022-02-22 08:43:10|804089.5|802089.5|804369.6|802369.6|804780|802384.5|804066.5|801621.7|39
1645519400000|2022-02-22 08:43:20|804304.1|802304.1|804845.5|801872.5|804851.4|802413.1|804088.8|801766.5|40
1645519410000|2022-02-22 08:43:30|804388.6|802388.6|804603.5|801949.3|804859.7|802435|804311.5|801868.3|40
1645519420000|2022-02-22 08:43:40|804242.1|802242.1|804198.6|802198.6|804693.3|802242.1|804075.9|801547.1|40
1645519430000|2022-02-22 08:43:50|804170.7|802170.7|804170.1|802170.1|804223.1|802223.1|804097.5|802097.5|37
1645519440000|2022-02-22 08:44:00|804227|802227|804156.3|802156.3|804482.1|802227|804107.6|801887|40
1645519450000|2022-02-22 08:44:10|804147|802147|804146.3|802146.3|804600.9|802197.6|804085.6|801556.5|38
1645519460000|2022-02-22 08:44:20|804123.8|802123.8|804112.4|802112.4|804657.9|802176.6|804108.3|801631.5|38
1645519470000|2022-02-22 08:44:30|804114.4|802114.4|804270.9|802270.9|804615|802270.9|803897.3|801621.4|40
1645519480000|2022-02-22 08:44:40|804639.2|801800.4|804106|802106|804693.5|802268.1|804106|801720.5|38
1645519490000|2022-02-22 08:44:50|804071.5|802071.5|804052|802052|804213.1|802213.1|803986.6|801986.6|40
1645519500000|2022-02-22 08:45:00|804059.3|802059.3|804074.1|802074.1|804115|802115|803875.8|801875.8|40
1645519510000|2022-02-22 08:45:10|804072.2|802072.2|804137.7|802137.7|804200.1|802200.1|804011.5|802011.5|39
1645519520000|2022-02-22 08:45:20|804035.6|802035.6|804489.5|802489.5|804877.6|802513.9|804035.6|802035.6|39
1645519530000|2022-02-22 08:45:30|804540|802540|804348.8|802348.8|804540|802540|804293.1|802293.1|37
1645519540000|2022-02-22 08:45:40|804330.7|802330.7|804300.3|801763.1|804467.3|802467.3|804137.4|801763.1|38
1645519550000|2022-02-22 08:45:50|804073.5|802073.5|804499.4|801526.4|804499.4|802133.7|803918.1|801478.5|36
1645519560000|2022-02-22 08:46:00|803965.7|801965.7|804064|802064|804495|802098.7|803796.7|801340.8|36
1645519570000|2022-02-22 08:46:10|804095.5|802095.5|803723.4|801723.4|804111.9|802095.5|803600.8|801138.9|38
1645519580000|2022-02-22 08:46:20|803686|801686|803599|801599|803788.6|801788.6|803548.6|801548.6|40
1645519590000|2022-02-22 08:46:30|803590.6|801590.6|803674.1|801674.1|803833.4|801833.4|803564.1|801564.1|39
1645519600000|2022-02-22 08:46:40|803677.2|801677.2|803980|801980|804065.9|802065.9|803677.2|801677.2|39
1645519610000|2022-02-22 08:46:50|803983.8|801983.8|804253|802253|804338.4|802338.4|803983.8|801983.8|40
1645519620000|2022-02-22 08:47:00|804329.8|802329.8|804323.8|802323.8|804382.3|802382.3|804184.3|802184.3|40
1645519630000|2022-02-22 08:47:10|804350.5|802350.5|804398.2|802398.2|804539.6|802539.6|804349.3|802349.3|37
1645519640000|2022-02-22 08:47:20|804288.6|802288.6|804548.7|802548.7|804550.2|802550.2|804072.7|802072.7|40
1645519650000|2022-02-22 08:47:30|804535.9|802535.9|804429.3|802429.3|804573.9|802573.9|804360.3|802360.3|37
1645519660000|2022-02-22 08:47:40|804460.2|802460.2|804467.2|802467.2|804573.5|802573.5|804450.1|802450.1|38
1645519670000|2022-02-22 08:47:50|804483.6|802483.6|804490.8|802490.8|804501.3|802501.3|804445.7|802445.7|35
1645519680000|2022-02-22 08:48:00|804524.9|802524.9|804586.3|802586.3|804590.9|802590.9|804524.9|802524.9|33
1645519690000|2022-02-22 08:48:10|804585.8|802585.8|804471.2|802471.2|804585.8|802585.8|804437.3|802437.3|36
1645519700000|2022-02-22 08:48:20|804406.7|802406.7|804367.5|802367.5|804406.7|802406.7|804304.4|802304.4|38
1645519710000|2022-02-22 08:48:30|804358.6|802358.6|804108.7|802108.7|804446.8|802446.8|804108.7|802108.7|38
1645519720000|2022-02-22 08:48:40|804125.6|802125.6|804097.6|802097.6|804166.4|802166.4|804067.1|802067.1|35
1645519730000|2022-02-22 08:48:50|804107.3|802107.3|804033.7|802033.7|804141.1|802141.1|804033.7|802033.7|39
1645519740000|2022-02-22 08:49:00|803992.4|801992.4|803662.8|801662.8|804033.1|802033.1|803650.7|801650.7|39
1645519750000|2022-02-22 08:49:10|803671.8|801671.8|803671|801671|803682.7|801682.7|803555.2|801555.2|38
1645519760000|2022-02-22 08:49:20|803654.1|801654.1|803541.3|801541.3|803654.1|801654.1|803541.3|801541.3|35
1645519770000|2022-02-22 08:49:30|803554.5|801554.5|803615.4|801615.4|803717|801717|803535.2|801535.2|37
1645519780000|2022-02-22 08:49:40|803606.3|801606.3|803726.1|801726.1|803726.1|801726.1|803450.6|801450.6|38
1645519790000|2022-02-22 08:49:50|803729.8|801729.8|803696.1|801696.1|803737.2|801737.2|803545.6|801545.6|38
1645519800000|2022-02-22 08:50:00|803713.5|801713.5|803651.2|801651.2|803803.2|801803.2|803619.8|801619.8|34
1645519810000|2022-02-22 08:50:10|803658.1|801658.1|802987.6|800987.6|803765.8|801765.8|802959.6|800959.6|40
1645519820000|2022-02-22 08:50:20|802986.8|800986.8|803023.5|801023.5|803400|801400|802955.8|800955.8|40
1645519830000|2022-02-22 08:50:30|803015.2|801015.2|803288.6|801288.6|803395.7|801395.7|802996.4|800996.4|36
1645519840000|2022-02-22 08:50:40|803256|801256|803269.4|801269.4|803269.4|801269.4|803125.6|801125.6|38
1645519850000|2022-02-22 08:50:50|803271.3|801271.3|803068.5|801068.5|803280.1|801280.1|803029.2|801029.2|38
1645519860000|2022-02-22 08:51:00|803095.4|801095.4|803157.8|801157.8|803219.7|801219.7|802967.2|800967.2|37
1645519870000|2022-02-22 08:51:10|803142.1|801142.1|803059.3|801059.3|803170.5|801170.5|802960|800960|39
1645519880000|2022-02-22 08:51:20|803060.1|801060.1|803048.1|801048.1|803236.5|801236.5|802914.7|800914.7|36
1645519890000|2022-02-22 08:51:30|803013.5|801013.5|803335.4|801335.4|803349.5|801349.5|803013.5|801013.5|40
1645519900000|2022-02-22 08:51:40|803272.4|801272.4|803412.8|801412.8|803671.8|801671.8|803087.2|801087.2|39
1645519910000|2022-02-22 08:51:50|803407.7|801407.7|803121.3|801121.3|803407.7|801407.7|803121.3|801121.3|40
1645519920000|2022-02-22 08:52:00|803086.2|801086.2|803354.1|801354.1|803395.6|801395.6|803061.6|801061.6|37
1645519930000|2022-02-22 08:52:10|803356.9|801356.9|802837|800837|803452.8|801452.8|802800.4|800800.4|38
1645519940000|2022-02-22 08:52:20|802786.1|800786.1|802741|800741|802786.1|800786.1|802603.4|800603.4|40
1645519950000|2022-02-22 08:52:30|802759.7|800759.7|803210.7|801210.7|803272.4|801272.4|802759.7|800759.7|40
1645519960000|2022-02-22 08:52:40|803212|801212|803133.6|801133.6|803265.5|801265.5|802946|800946|39
1645519970000|2022-02-22 08:52:50|803144.4|801144.4|803106|801106|803148|801148|802895.6|800895.6|38
1645519980000|2022-02-22 08:53:00|803130.3|801130.3|802880.7|800880.7|803133.1|801133.1|802880.7|800880.7|38
1645519990000|2022-02-22 08:53:10|802906.1|800906.1|803251.3|801251.3|803356.6|801356.6|802813.8|800813.8|39
1645520000000|2022-02-22 08:53:20|803224|801224|803086.5|801086.5|803363.1|801363.1|803080.5|801080.5|40
1645520010000|2022-02-22 08:53:30|803084|801084|803302.6|801302.6|803364.2|801364.2|803084|801084|38
1645520020000|2022-02-22 08:53:40|803354.1|801354.1|803370.5|801370.5|803729.6|801729.6|803175.8|801175.8|39
1645520030000|2022-02-22 08:53:50|803317.1|801317.1|803159.2|801159.2|803459.5|801459.5|803159.2|801159.2|39
1645520040000|2022-02-22 08:54:00|803140.4|801140.4|803503.7|801503.7|803568.4|801568.4|803101.9|801101.9|39
1645520050000|2022-02-22 08:54:10|803507.3|801507.3|803214.2|801214.2|803550.4|801550.4|803210|801210|40
1645520060000|2022-02-22 08:54:20|803187.7|801187.7|803280.1|801280.1|803419.1|801419.1|803160.2|801160.2|38
1645520070000|2022-02-22 08:54:30|803272|801272|803159.8|801159.8|803340.1|801340.1|803159.8|801159.8|40
1645520080000|2022-02-22 08:54:40|803153|801153|803361.9|801361.9|803455.9|801455.9|803144.5|801144.5|38
1645520090000|2022-02-22 08:54:50|803364.9|801364.9|803287.8|801287.8|803364.9|801364.9|803077.2|801077.2|40
1645520100000|2022-02-22 08:55:00|803312.8|801312.8|803258|801258|803373.8|801373.8|803230.2|801230.2|39
1645520110000|2022-02-22 08:55:10|803242.5|801242.5|803155.4|801155.4|803439.1|801439.1|803155.4|801155.4|38
1645520120000|2022-02-22 08:55:20|803186.9|801186.9|803467.3|801467.3|803467.3|801467.3|803084.2|801084.2|38
1645520130000|2022-02-22 08:55:30|803448.1|801448.1|803167.5|801167.5|803448.1|801448.1|803156.5|801156.5|37
1645520140000|2022-02-22 08:55:40|803182.5|801182.5|803281.7|801281.7|803281.7|801281.7|802933.6|800933.6|39
1645520150000|2022-02-22 08:55:50|803285.7|801285.7|803112.1|801112.1|803345.7|801345.7|803112.1|801112.1|39
1645520160000|2022-02-22 08:56:00|803116.8|801116.8|803087.5|801087.5|803119.4|801119.4|803068|801068|39
1645520170000|2022-02-22 08:56:10|803089.4|801089.4|803028.4|801028.4|803186|801186|802978.4|800978.4|38
1645520180000|2022-02-22 08:56:20|803055.5|801055.5|802997.8|800997.8|803121.8|801121.8|802986.1|800986.1|37
1645520190000|2022-02-22 08:56:30|802977.4|800977.4|802937.5|800937.5|803077.5|801077.5|802937.5|800937.5|34
1645520200000|2022-02-22 08:56:40|802954.9|800954.9|802959.6|800959.6|802999.5|800999.5|802923|800923|29
1645520210000|2022-02-22 08:56:50|803084.2|801084.2|802973|800973|803148.3|801148.3|802859.3|800859.3|39
1645520220000|2022-02-22 08:57:00|802976.7|800976.7|803163|801163|803171|801488.2|802385.1|800809.9|34
1645520230000|2022-02-22 08:57:10|803011.7|801011.7|803033.5|801033.5|803067.3|801067.3|802708|800708|32
1645520240000|2022-02-22 08:57:20|803024.1|801024.1|802948.1|800948.1|803145.6|801145.6|802899.8|800899.8|35
1645520250000|2022-02-22 08:57:30|803128.8|801128.8|803241.6|801241.6|803347.8|801347.8|802900|800900|37
1645520260000|2022-02-22 08:57:40|803228.2|801228.2|803226|801226|803356.6|801745|802697.9|801164.6|38
1645520270000|2022-02-22 08:57:50|803214.6|801214.6|803400.6|801400.6|803400.6|801400.6|802956.2|800956.2|40
1645520280000|2022-02-22 08:58:00|803367.9|801367.9|803279.7|801279.7|803887.8|801385.3|803139.8|800696|40
1645520290000|2022-02-22 08:58:10|803245.5|801245.5|803265.7|801265.7|803741.5|801335|803060.4|800768.5|38
1645520300000|2022-02-22 08:58:20|803263.6|801263.6|803373.9|801373.9|803409.4|801409.4|803125.6|801125.6|38
1645520310000|2022-02-22 08:58:30|803362.9|801362.9|803446.3|801446.3|803453.5|801453.5|803256|801256|34
1645520320000|2022-02-22 08:58:40|803424|801424|803205.3|801205.3|803424|801424|803173.8|801173.8|37
1645520330000|2022-02-22 08:58:50|803179|801179|803162.5|801162.5|803510.5|801510.5|803134.2|801134.2|39
1645520340000|2022-02-22 08:59:00|803190.1|801190.1|803529|801529|803557.7|801557.7|803173.5|801173.5|38
1645520350000|2022-02-22 08:59:10|803526.6|801526.6|803834.1|801834.1|803873.8|801873.8|803524.7|801524.7|38
1645520360000|2022-02-22 08:59:20|803808.9|801808.9|803421|801421|803858.6|801858.6|803395.5|801395.5|39
1645520370000|2022-02-22 08:59:30|803412.7|801412.7|803454.5|801454.5|803541.3|801541.3|803402|801402|36
1645520380000|2022-02-22 08:59:40|803453.2|801453.2|803610.5|801610.5|803624.8|801624.8|803453.2|801453.2|38
1645520390000|2022-02-22 08:59:50|803613|801613|803744.9|801744.9|803762.3|801762.3|803603.7|801603.7|40
1645520400000|2022-02-22 09:00:00|803746.2|801746.2|803647.6|801647.6|803758.5|801758.5|803609.8|801609.8|39
1645520410000|2022-02-22 09:00:10|803650.1|801650.1|803650.5|801650.5|803763.6|801763.6|803578.6|801578.6|36
1645520420000|2022-02-22 09:00:20|803668.4|801668.4|803694.5|801694.5|803791.2|802256.2|803222.5|801622.2|34
1645520430000|2022-02-22 09:00:30|803690.1|801690.1|803795.6|801795.6|803983|802187.5|803187.5|801628.6|40
1645520440000|2022-02-22 09:00:40|803801.9|801801.9|804135.4|802135.4|804135.4|802135.4|803801.9|801801.9|40
1645520450000|2022-02-22 09:00:50|804070.9|802070.9|803902.9|801902.9|804086.5|802086.5|803777.9|801777.9|40
1645520460000|2022-02-22 09:01:00|803915.6|801915.6|803891.7|801891.7|803915.6|801915.6|803778.5|801778.5|39
1645520470000|2022-02-22 09:01:10|803882.7|801882.7|804152.4|802152.4|804170.4|802170.4|803820.1|801820.1|38
1645520480000|2022-02-22 09:01:20|804175.1|802175.1|804185.3|802185.3|804282.1|802282.1|804106.9|802106.9|39
1645520490000|2022-02-22 09:01:30|804187.6|802187.6|803707.6|801707.6|804217.6|802217.6|803668.5|801668.5|40
1645520500000|2022-02-22 09:01:40|803744.5|801744.5|803557.1|801557.1|803744.5|801744.5|803457.7|801457.7|34
1645520510000|2022-02-22 09:01:50|803537.3|801537.3|803532.9|801532.9|803889.1|801578.4|803439.6|801174.5|37
1645520520000|2022-02-22 09:02:00|803524.9|801524.9|803435.8|801435.8|803532.3|801532.3|803417.4|801417.4|38
1645520530000|2022-02-22 09:02:10|803459.6|801459.6|802703.9|800703.9|803481.9|801481.9|802680.9|800680.9|40
1645520540000|2022-02-22 09:02:20|802717.9|800717.9|802144.8|800144.8|802787.1|800787.1|802112.9|800112.9|40
1645520550000|2022-02-22 09:02:30|802139.7|800139.7|802171.4|800171.4|802547.9|800547.9|802131.2|800131.2|40
1645520560000|2022-02-22 09:02:40|802158.2|800158.2|802581.3|800581.3|802724.3|800724.3|802070.7|800070.7|39
1645520570000|2022-02-22 09:02:50|802569.1|800569.1|802254.3|800254.3|802587.1|800587.1|802254.3|800254.3|36
1645520580000|2022-02-22 09:03:00|802235.1|800235.1|802146.8|800146.8|802235.1|800235.1|802086.6|800086.6|37
1645520590000|2022-02-22 09:03:10|802155.4|800155.4|802169.5|800169.5|802186.1|800186.1|802030.7|800030.7|35
1645520600000|2022-02-22 09:03:20|802155|800155|801985.1|799985.1|802335.7|800335.7|801985.1|799985.1|37
1645520610000|2022-02-22 09:03:30|802001.4|800001.4|802062.7|800062.7|802118.9|800118.9|801955.9|799955.9|38
1645520620000|2022-02-22 09:03:40|802072.7|800072.7|802304.9|800304.9|802751.6|800751.6|801962|799962|39
1645520630000|2022-02-22 09:03:50|802321.9|800321.9|802323.5|800323.5|802888.9|800888.9|802276|800276|39
1645520640000|2022-02-22 09:04:00|802358.7|800358.7|802389|800389|802484.9|800484.9|802230.6|800230.6|39
1645520650000|2022-02-22 09:04:10|802505.1|800505.1|802544.1|800544.1|802658.7|800658.7|802460.6|800460.6|39
1645520660000|2022-02-22 09:04:20|802552.7|800552.7|802301.8|800301.8|802552.7|800552.7|802254.1|800254.1|38
1645520670000|2022-02-22 09:04:30|802286.6|800286.6|802230.5|800230.5|802381.1|800381.1|802195.5|800195.5|39
1645520680000|2022-02-22 09:04:40|802234.2|800234.2|802433.4|800433.4|802558.2|800558.2|802026.9|800026.9|39
1645520690000|2022-02-22 09:04:50|802429.5|800429.5|802345.7|800345.7|802490.7|800490.7|802146.2|800146.2|40
1645520700000|2022-02-22 09:05:00|802339.5|800339.5|802251.8|800251.8|802339.5|800339.5|802197.8|800197.8|38
1645520710000|2022-02-22 09:05:10|802265|800265|802371.1|800371.1|802371.1|800371.1|802173.8|800173.8|38
1645520720000|2022-02-22 09:05:20|802401.5|800401.5|802466.7|800466.7|802589.6|800589.6|802307.4|800307.4|40
1645520730000|2022-02-22 09:05:30|802467.3|800467.3|802284.9|800284.9|802484.3|800484.3|802260.2|800260.2|35
1645520740000|2022-02-22 09:05:40|802274.2|800274.2|802361.5|800361.5|802399.7|800399.7|802269.5|800269.5|39
1645520750000|2022-02-22 09:05:50|802381.6|800381.6|802316|800316|802556.6|800556.6|802307.8|800307.8|36
1645520760000|2022-02-22 09:06:00|802315.8|800315.8|802254.6|800254.6|802340.2|800340.2|802236.6|800236.6|40
1645520770000|2022-02-22 09:06:10|802275.5|800275.5|802400.4|800400.4|802457.3|800457.3|802248.6|800248.6|40
1645520780000|2022-02-22 09:06:20|802402.8|800402.8|802546.6|800546.6|802557.4|800557.4|802377.9|800377.9|39
1645520790000|2022-02-22 09:06:30|802545.3|800545.3|802761.3|800761.3|802878.9|801392|802251.4|800545.3|38
1645520800000|2022-02-22 09:06:40|802701.9|800701.9|802759.5|800759.5|802789.5|800789.5|802526.3|800526.3|40
1645520810000|2022-02-22 09:06:50|802725.1|800725.1|802838.9|800838.9|802914.8|800914.8|802725.1|800725.1|40
1645520820000|2022-02-22 09:07:00|802824.5|800824.5|802863.4|800863.4|802902.5|800902.5|802821.2|800821.2|40
1645520830000|2022-02-22 09:07:10|802857.5|800857.5|802771.6|800771.6|802857.5|800857.5|802683.9|800683.9|39
1645520840000|2022-02-22 09:07:20|802749.9|800749.9|802629.5|800629.5|802791.4|800791.4|802613.1|800613.1|39
1645520850000|2022-02-22 09:07:30|802635.6|800635.6|802662.7|800662.7|802705.4|800705.4|802633.3|800633.3|39
1645520860000|2022-02-22 09:07:40|802632.2|800632.2|802620.8|800620.8|802665|800665|802559.1|800559.1|37
1645520870000|2022-02-22 09:07:50|802621.3|800621.3|802666.1|800666.1|802676.8|800676.8|802621.3|800621.3|40
1645520880000|2022-02-22 09:08:00|802666.5|800666.5|802644.2|800644.2|802697.8|800697.8|802634.3|800634.3|34
1645520890000|2022-02-22 09:08:10|802634.2|800634.2|802642.8|800642.8|802688.5|800688.5|802608|800608|40
1645520900000|2022-02-22 09:08:20|802651.3|800651.3|802696.9|800696.9|802696.9|800696.9|802601.6|800601.6|37
1645520910000|2022-02-22 09:08:30|802694.8|800694.8|802740.8|800740.8|802820.7|800820.7|802655.1|800655.1|38
1645520920000|2022-02-22 09:08:40|802726.3|800726.3|802744.7|800744.7|802915.5|800915.5|802657|800657|40
1645520930000|2022-02-22 09:08:50|802776.7|800776.7|802816.8|800816.8|802859.6|800859.6|802729.8|800729.8|37
1645520940000|2022-02-22 09:09:00|802830.9|800830.9|802694|800694|803047.5|801047.5|802694|800694|39
1645520950000|2022-02-22 09:09:10|802674.4|800674.4|802366.3|800366.3|802711.5|800711.5|802366.3|800366.3|40
1645520960000|2022-02-22 09:09:20|802414.8|800414.8|802278.8|800278.8|802481.9|800481.9|802274.1|800274.1|38
1645520970000|2022-02-22 09:09:30|802286.6|800286.6|802207.1|800207.1|802295.1|800295.1|802101.2|800101.2|40
1645520980000|2022-02-22 09:09:40|802212.5|800212.5|802355.5|800355.5|802359|800359|802211.4|800211.4|40
1645520990000|2022-02-22 09:09:50|802339.2|800339.2|801267.1|799267.1|802472.7|800472.7|800968.5|799261.3|40
1645521000000|2022-02-22 09:10:00|801313.5|799313.5|801248.6|799248.6|801321.4|799321.4|801127.4|799127.4|39
1645521010000|2022-02-22 09:10:10|801236.8|799236.8|801671.2|799671.2|801694.5|799694.5|801212|799212|40
1645521020000|2022-02-22 09:10:20|801673|799673|802044.1|800044.1|802044.1|800044.1|801499.4|799499.4|40
1645521030000|2022-02-22 09:10:30|802048.2|800048.2|801418.8|799418.8|802115.5|800115.5|801313.9|799313.9|38
1645521040000|2022-02-22 09:10:40|801468|799468|801595.9|799595.9|801645.6|799645.6|801333.5|799333.5|40
1645521050000|2022-02-22 09:10:50|801587.3|799587.3|801575.3|799575.3|801614|799614|801529.5|799529.5|38
1645521060000|2022-02-22 09:11:00|801579.1|799579.1|801573.2|799573.2|801687.6|799687.6|801552.3|799552.3|35
1645521070000|2022-02-22 09:11:10|801582.3|799582.3|801625.9|799625.9|801951.6|799951.6|801516.9|799516.9|36
1645521080000|2022-02-22 09:11:20|801569.2|799569.2|801619.6|799619.6|801708.4|799708.4|801453.6|799453.6|38
1645521090000|2022-02-22 09:11:30|801627.2|799627.2|801775.5|799775.5|801878.5|799878.5|801627.2|799627.2|38
1645521100000|2022-02-22 09:11:40|801812.6|799812.6|802414.4|800414.4|802450.7|800450.7|801798|799798|38
1645521110000|2022-02-22 09:11:50|802414.2|800414.2|802145|800145|802558.9|800558.9|802145|800145|37
1645521120000|2022-02-22 09:12:00|802222.6|800222.6|802319.4|800319.4|802322.1|800322.1|802073.7|800073.7|39
1645521130000|2022-02-22 09:12:10|802294.7|800294.7|802245.7|800245.7|802294.7|800294.7|802215.2|800215.2|34
1645521140000|2022-02-22 09:12:20|802245.3|800245.3|802278|800278|802326.2|800326.2|802200.1|800200.1|36
1645521150000|2022-02-22 09:12:30|802265.8|800265.8|802258.6|800258.6|802286.6|800286.6|802125.2|800125.2|38
1645521160000|2022-02-22 09:12:40|802239.8|800239.8|802312.4|800312.4|802336.7|800336.7|802142|800142|38
1645521170000|2022-02-22 09:12:50|802327|800327|802379.7|800379.7|802401.8|800401.8|802266.1|800266.1|37
1645521180000|2022-02-22 09:13:00|802377.5|800377.5|802656.8|800656.8|802745.5|800745.5|802377.5|800377.5|40
1645521190000|2022-02-22 09:13:10|802647.9|800647.9|802260.2|800260.2|802673.6|800673.6|802260.2|800260.2|38
1645521200000|2022-02-22 09:13:20|802242.5|800242.5|802259.4|800259.4|802304|800304|802203.6|800203.6|38
1645521210000|2022-02-22 09:13:30|802275|800275|802445.5|800445.5|802492.3|800492.3|802175.8|800175.8|39
1645521220000|2022-02-22 09:13:40|802464.6|800464.6|802418.9|800418.9|802505|800505|802410.4|800410.4|36
1645521230000|2022-02-22 09:13:50|802442.1|800442.1|802267.7|800267.7|802442.1|800442.1|802185.3|800185.3|38
1645521240000|2022-02-22 09:14:00|802261.1|800261.1|802228.9|800228.9|802284.5|800284.5|802228.9|800228.9|35
1645521250000|2022-02-22 09:14:10|802264.3|800264.3|801863.7|799863.7|802284.2|800284.2|801863.7|799863.7|34
1645521260000|2022-02-22 09:14:20|801850|799850|801788.5|799788.5|801868|799868|801788.5|799788.5|33
1645521270000|2022-02-22 09:14:30|801791|799791|801708.2|799708.2|801919.2|799919.2|801708.2|799708.2|38
1645521280000|2022-02-22 09:14:40|801719|799719|801611.9|799611.9|801720.9|799720.9|801591.8|799591.8|33
1645521290000|2022-02-22 09:14:50|801617.8|799617.8|801189.5|799189.5|801617.8|799617.8|801166.1|799166.1|38
1645521300000|2022-02-22 09:15:00|801175.7|799175.7|801118.1|799118.1|801197.7|799197.7|800965.7|798965.7|36
1645521310000|2022-02-22 09:15:10|801090.5|799090.5|801372.6|799372.6|801392.6|799392.6|801019|799019|38
1645521320000|2022-02-22 09:15:20|801384.3|799384.3|801568.1|799568.1|801646.2|799646.2|801299.4|799299.4|38
1645521330000|2022-02-22 09:15:30|801567.4|799567.4|801478.9|799478.9|801580.4|799580.4|801443|799443|39
1645521340000|2022-02-22 09:15:40|801453.6|799453.6|801498.3|799498.3|801611.8|799611.8|801437.2|799437.2|38
1645521350000|2022-02-22 09:15:50|801499.7|799499.7|801683.6|799683.6|801683.6|799683.6|801473.6|799473.6|36
1645521360000|2022-02-22 09:16:00|801699.4|799699.4|800974.1|798974.1|801719.3|799719.3|800974.1|798974.1|40
1645521370000|2022-02-22 09:16:10|800917.1|798917.1|800962.5|798962.5|800978.5|798978.5|800768.1|798768.1|38
1645521380000|2022-02-22 09:16:20|800955|798955|800917.2|798917.2|800959|798959|800839.4|798839.4|39
1645521390000|2022-02-22 09:16:30|800924.4|798924.4|801031.4|799031.4|801072.4|799072.4|800915|798915|39
1645521400000|2022-02-22 09:16:40|801017.5|799017.5|801320.8|799320.8|801366.8|799366.8|801002.9|799002.9|32
1645521410000|2022-02-22 09:16:50|801314.9|799314.9|801530.7|799530.7|801530.9|799878|800878|799313.1|32
1645521420000|2022-02-22 09:17:00|801500.8|799500.8|801433.4|799433.4|801569|799569|801401.5|799401.5|40
1645521430000|2022-02-22 09:17:10|801468.7|799468.7|801431|799431|801472.3|799472.3|801395.5|799395.5|36
1645521440000|2022-02-22 09:17:20|801413.7|799413.7|801946.9|799946.9|801978.7|799978.7|801413.7|799413.7|34
1645521450000|2022-02-22 09:17:30|801956.7|799956.7|801671.4|799671.4|801956.7|799956.7|801578.5|799578.5|39
1645521460000|2022-02-22 09:17:40|801691.9|799691.9|801751|799751|801778.7|799778.7|801634.4|799634.4|37
1645521470000|2022-02-22 09:17:50|801755.9|799755.9|801759.3|799759.3|801819.2|799819.2|801656.8|799656.8|32
1645521480000|2022-02-22 09:18:00|801774|799774|801727.4|799727.4|801784.3|799784.3|801696.5|799696.5|34
1645521490000|2022-02-22 09:18:10|801740.2|799740.2|801973.6|799973.6|802007.1|800490.7|801401.6|799706.1|33
1645521500000|2022-02-22 09:18:20|801979.9|799979.9|801673.2|799673.2|801979.9|799979.9|801606.4|799606.4|38
1645521510000|2022-02-22 09:18:30|801584|799584|801693.9|799693.9|801703|799703|801575.7|799575.7|33
1645521520000|2022-02-22 09:18:40|801700.4|799700.4|802142.7|800142.7|802204.7|800204.7|801677.3|799677.3|35
1645521530000|2022-02-22 09:18:50|802124.6|800124.6|802110.5|800110.5|802124.6|800124.6|802076.4|800076.4|35
1645521540000|2022-02-22 09:19:00|802086.6|800086.6|802082.2|800082.2|802112.9|800112.9|802025.1|800025.1|34
1645521550000|2022-02-22 09:19:10|802088.6|800088.6|802106|800106|802123.2|800123.2|802061.7|800061.7|30
1645521560000|2022-02-22 09:19:20|802101.2|800101.2|802094.7|800094.7|802153.3|800153.3|802094.7|800094.7|29
1645521570000|2022-02-22 09:19:30|802098.9|800098.9|802117.7|800117.7|802162.6|800162.6|802095|800095|32
1645521580000|2022-02-22 09:19:40|802114.2|800114.2|802132.3|800132.3|802160|800160|802093.4|800093.4|30
1645521590000|2022-02-22 09:19:50|802132.2|800132.2|802119.2|800119.2|802137|800137|802102.6|800102.6|32
1645521600000|2022-02-22 09:20:00|802122.3|800122.3|802114|800114|802125.6|800125.6|802070.7|800070.7|38
1645521610000|2022-02-22 09:20:10|802109.8|800109.8|802112.9|800112.9|802119.6|800609.8|801609.8|800086.7|31
1645521620000|2022-02-22 09:20:20|802110.8|800110.8|802134.1|800134.1|802157.6|800646.8|801635.5|800108|34
1645521630000|2022-02-22 09:20:30|802139|800139|801791.7|799791.7|802184.9|800303.3|801283.4|799791.7|33
1645521640000|2022-02-22 09:20:40|801255.4|800255.4|801636.5|799636.5|801927.5|800255.4|801254.9|799563.5|39
1645521650000|2022-02-22 09:20:50|801641.4|799641.4|801725.2|799725.2|801761|799761|801641.4|799641.4|38
1645521660000|2022-02-22 09:21:00|801729.6|799729.6|801760.1|799760.1|801772.5|800241.6|801241.6|799726.1|35
1645521670000|2022-02-22 09:21:10|801752.4|799752.4|801957.2|799957.2|802000.8|800000.8|801728.8|799728.8|33
1645521680000|2022-02-22 09:21:20|801942.1|799942.1|801936.8|799936.8|801970.9|799970.9|801931.4|799931.4|34
1645521690000|2022-02-22 09:21:30|801939.7|799939.7|801941.4|799941.4|801961.7|799961.7|801918.3|799918.3|34
1645521700000|2022-02-22 09:21:40|801931.6|799931.6|802000.7|800000.7|802015.1|800535.2|801535.2|799931.6|35
1645521710000|2022-02-22 09:21:50|802000.9|800000.9|801969|799969|802000.9|800000.9|801935|799935|36
1645521720000|2022-02-22 09:22:00|801968.9|799968.9|801964.4|799964.4|801968.9|799968.9|801932.1|799932.1|36
1645521730000|2022-02-22 09:22:10|801974.2|799974.2|801904.5|799904.5|801980.9|800479|801473.7|799904.5|37
1645521740000|2022-02-22 09:22:20|801909|799909|802059.2|800059.2|802062.5|800534.3|801488.4|799889.3|33
1645521750000|2022-02-22 09:22:30|802057.3|800057.3|802027.9|800027.9|802060.5|800060.5|802024.5|800024.5|30
1645521760000|2022-02-22 09:22:40|802033.6|800033.6|801969.9|799969.9|802037.3|800522.1|801457.5|799969.9|38
1645521770000|2022-02-22 09:22:50|801971.9|799971.9|801885.6|799885.6|801987.8|800472.4|801472.4|799870.1|35
1645521780000|2022-02-22 09:23:00|801900.6|799900.6|801837.1|799837.1|801900.6|799900.6|801815.7|799815.7|38
1645521790000|2022-02-22 09:23:10|801831.8|799831.8|801552.6|799552.6|801836.8|800057.6|801020.6|799524.5|36
1645521800000|2022-02-22 09:23:20|801541.6|799541.6|801471.9|799471.9|801559.7|800058.7|801053.4|799388|30
1645521810000|2022-02-22 09:23:30|801489.7|799489.7|801480.9|799480.9|801491.9|799491.9|801449.5|799449.5|33
1645521820000|2022-02-22 09:23:40|801483.9|799483.9|801523.4|799523.4|801558.3|800056|801052.3|799483.9|28
1645521830000|2022-02-22 09:23:50|801522.2|799522.2|801411.1|799411.1|801522.2|799927.7|800927.7|799406.4|35
1645521840000|2022-02-22 09:24:00|801399.5|799399.5|801322.1|799322.1|801410.2|799410.2|801307.1|799307.1|38
1645521850000|2022-02-22 09:24:10|801285.8|799285.8|801325.9|799325.9|801608.9|799608.9|801244.3|799244.3|37
1645521860000|2022-02-22 09:24:20|801325.2|799325.2|801523.8|799523.8|801534.9|799871.8|800809.7|799325.2|35
1645521870000|2022-02-22 09:24:30|801530.8|799530.8|801273.1|799273.1|801533.3|799865.5|800827.9|799273.1|38
1645521880000|2022-02-22 09:24:40|801268.3|799268.3|800979.6|798979.6|801280.9|799280.9|800952.9|798952.9|38
1645521890000|2022-02-22 09:24:50|800967.1|798967.1|800989.1|798989.1|801054.1|799054.1|800948.8|798948.8|37
1645521900000|2022-02-22 09:25:00|800958.2|798958.2|800784|798784|800958.2|798958.2|800742.9|798742.9|35
1645521910000|2022-02-22 09:25:10|800780.8|798780.8|800423.4|798423.4|800780.8|798780.8|800420.8|798420.8|37
1645521920000|2022-02-22 09:25:20|800424.2|798424.2|799957|797957|800455.7|798455.7|799833.3|797833.3|39
1645521930000|2022-02-22 09:25:30|799962.5|797962.5|799765.4|797765.4|800011.6|798224.7|799224.7|797714.1|40
1645521940000|2022-02-22 09:25:40|799745.2|797745.2|799724.4|797724.4|799752.9|797752.9|799594.6|797594.6|39
1645521950000|2022-02-22 09:25:50|799721.8|797721.8|799389.1|797389.1|799871.2|797871.2|799068.1|797068.1|40
1645521960000|2022-02-22 09:26:00|799389.7|797389.7|799193.4|797193.4|799420.1|797420.1|798922.2|796922.2|39
1645521970000|2022-02-22 09:26:10|799197.4|797197.4|799181.4|797181.4|799637.9|797637.9|798884.4|796884.4|40
1645521980000|2022-02-22 09:26:20|799184.1|797184.1|799298.7|797298.7|799330.3|797330.3|799174.9|797174.9|39
1645521990000|2022-02-22 09:26:30|799273.3|797273.3|799598.9|797598.9|799643.6|797871.7|798820.6|797249|38
1645522000000|2022-02-22 09:26:40|799622.6|797622.6|799636.6|797636.6|799649|798152|799143.1|797544.2|34
1645522010000|2022-02-22 09:26:50|799641.6|797641.6|799461.9|797461.9|799658.2|798134.5|799134.5|797343.4|33
1645522020000|2022-02-22 09:27:00|799470.6|797470.6|799646.6|797646.6|799671|797671|799344.2|797344.2|40
1645522030000|2022-02-22 09:27:10|799648|797648|799133.5|797133.5|799648|797648|799118.6|797118.6|40
1645522040000|2022-02-22 09:27:20|799125.3|797125.3|798962.2|796962.2|799141.6|797141.6|798737.8|796737.8|39
1645522050000|2022-02-22 09:27:30|798957.6|796957.6|798876.2|796876.2|798957.6|796957.6|798864.3|796864.3|40
1645522060000|2022-02-22 09:27:40|798885.5|796885.5|798835.3|796835.3|798925.2|796925.2|798783|796783|36
1645522070000|2022-02-22 09:27:50|798837.6|796837.6|798837.3|796837.3|798848.3|797350.2|798325.5|796777.5|32
1645522080000|2022-02-22 09:28:00|798843.6|796843.6|798714.8|796714.8|798843.6|797264.4|798228.9|796712|34
1645522090000|2022-02-22 09:28:10|798640.1|796640.1|798612.4|796612.4|798730.9|797268.6|798134.4|796611.7|38
1645522100000|2022-02-22 09:28:20|798610.3|796610.3|798481.4|796481.4|798633.2|796633.2|798478.8|796478.8|36
1645522110000|2022-02-22 09:28:30|798500.3|796500.3|798471.4|796471.4|798500.3|796500.3|798440.1|796440.1|38
1645522120000|2022-02-22 09:28:40|798470.6|796470.6|798463.3|796463.3|798611.2|796611.2|798379.1|796379.1|39
1645522130000|2022-02-22 09:28:50|798467.9|796467.9|798168.8|796168.8|798595.5|796595.5|798154.5|796154.5|36
1645522140000|2022-02-22 09:29:00|798167.5|796167.5|797822.7|795822.7|798167.5|796167.5|797813.7|795813.7|40
1645522150000|2022-02-22 09:29:10|797823.1|795823.1|797960.4|795960.4|798033.2|796033.2|797794|795794|38
1645522160000|2022-02-22 09:29:20|797954.5|795954.5|798303.4|796303.4|798336.4|796336.4|797954.5|795954.5|37
1645522170000|2022-02-22 09:29:30|798272.9|796272.9|798072.3|796072.3|798596.5|796596.5|798072.3|796072.3|37
1645522180000|2022-02-22 09:29:40|798089.7|796089.7|797793.3|795793.3|798089.7|796089.7|797695.4|795695.4|40
1645522190000|2022-02-22 09:29:50|797778.8|795778.8|797633.9|795633.9|797797.5|795797.5|797440.9|795440.9|39
1645522200000|2022-02-22 09:30:00|797587.5|795587.5|797428.1|795428.1|797644.2|795644.2|797387.7|795387.7|39
1645522210000|2022-02-22 09:30:10|797400|795400|797390.8|795390.8|797477.1|795477.1|797312.1|795312.1|37
1645522220000|2022-02-22 09:30:20|797389.2|795389.2|797441.7|795441.7|797498.5|795498.5|797237.6|795237.6|36
1645522230000|2022-02-22 09:30:30|797368.8|795368.8|797525.7|795525.7|797638.6|795638.6|797311.2|795311.2|37
1645522240000|2022-02-22 09:30:40|797575.1|795575.1|797982.5|795982.5|798009.1|796009.1|797567.4|795567.4|37
1645522250000|2022-02-22 09:30:50|797980.9|795980.9|797787.5|795787.5|798026.2|796026.2|797651.8|795651.8|40
1645522260000|2022-02-22 09:31:00|797784.7|795784.7|797919.4|795919.4|797945.5|795945.5|797680.8|795680.8|40
1645522270000|2022-02-22 09:31:10|797919.9|795919.9|797913.3|795913.3|797919.9|795919.9|797824.5|795824.5|39
1645522280000|2022-02-22 09:31:20|797857.6|795857.6|797226|796226|797901.1|796286.5|797226|795767|36
1645522290000|2022-02-22 09:31:30|797209|796209|797698.4|795698.4|797707.8|796209|797186|795674.1|37
1645522300000|2022-02-22 09:31:40|797698.2|795698.2|797586.2|795586.2|797710.1|796170.1|797029.3|795538.4|37
1645522310000|2022-02-22 09:31:50|797582.7|795582.7|797549.7|795549.7|797628.6|795628.6|797549.7|795549.7|36
1645522320000|2022-02-22 09:32:00|797544.6|795544.6|797525.4|795525.4|797622.7|795622.7|797310|795310|40
1645522330000|2022-02-22 09:32:10|797511.3|795511.3|797292.4|795292.4|797578.8|795578.8|797239|795239|40
1645522340000|2022-02-22 09:32:20|797306.7|795306.7|797450.5|795450.5|797472.7|795472.7|797299.5|795299.5|40
1645522350000|2022-02-22 09:32:30|797448.9|795448.9|797658.5|795658.5|797662.4|795662.4|797446.5|795446.5|36
1645522360000|2022-02-22 09:32:40|797654.2|795654.2|797713.1|795713.1|797720|795720|797596.4|795596.4|39
1645522370000|2022-02-22 09:32:50|797711.4|795711.4|797493.8|795493.8|797749.4|795749.4|797492.1|795492.1|38
1645522380000|2022-02-22 09:33:00|797500.3|795500.3|797704.8|795704.8|797735.9|795735.9|797383.7|795383.7|36
1645522390000|2022-02-22 09:33:10|797709.6|795709.6|797722.5|795722.5|797739.1|795739.1|797702.8|795702.8|35
1645522400000|2022-02-22 09:33:20|797733.6|795733.6|797727|795727|797734.7|795734.7|797715.4|795715.4|35
1645522410000|2022-02-22 09:33:30|797724|795724|797267|796267|797752.1|796267|797252.9|795702.1|33
1645522420000|2022-02-22 09:33:40|797274|796274|797747.1|795747.1|797764.4|796315.4|797218.8|795717.3|32
1645522430000|2022-02-22 09:33:50|797758|795758|797736.7|795736.7|797764.4|795764.4|797722.8|795722.8|36
1645522440000|2022-02-22 09:34:00|797739.8|795739.8|797608.2|795608.2|797743.1|795743.1|797606.1|795606.1|38
1645522450000|2022-02-22 09:34:10|797600.6|795600.6|797556.8|795556.8|797622.2|795622.2|797556.8|795556.8|35
1645522460000|2022-02-22 09:34:20|797565.8|795565.8|797140.9|796140.9|797672.7|796177.1|797132.3|795560.4|30
1645522470000|2022-02-22 09:34:30|797636.5|795636.5|797649.5|795649.5|797669|796155.5|797131.6|795612.4|30
1645522480000|2022-02-22 09:34:40|797647.1|795647.1|797174|796174|797695.2|796189.6|797148.2|795647.1|30
1645522490000|2022-02-22 09:34:50|797184.9|796184.9|797611.1|795611.1|797651.3|796184.9|797151.6|795596.8|28
1645522500000|2022-02-22 09:35:00|797615.3|795615.3|797511.9|795511.9|797615.3|796031.5|797006.1|795502.1|31
1645522510000|2022-02-22 09:35:10|797511.4|795511.4|797613|795613|797649|795649|797511.4|795511.4|33
1645522520000|2022-02-22 09:35:20|797614.6|795614.6|797523.2|795523.2|797623.2|796031.6|797007|795501.1|36
1645522530000|2022-02-22 09:35:30|797020.9|796020.9|797346.8|795346.8|797412.7|796024|796871.8|795346.8|37
1645522540000|2022-02-22 09:35:40|797332.3|795332.3|797135.2|795135.2|797375.9|795720.6|796666.7|794949|39
1645522550000|2022-02-22 09:35:50|797126.8|795126.8|796983.5|794983.5|797158.4|795158.4|796943.7|794943.7|40
1645522560000|2022-02-22 09:36:00|796975.8|794975.8|796935.1|794935.1|796976.7|794976.7|796864.4|794864.4|38
1645522570000|2022-02-22 09:36:10|796942.3|794942.3|796618|794618|796951.7|794951.7|796601.7|794601.7|39
1645522580000|2022-02-22 09:36:20|796628.4|794628.4|796808.9|794808.9|796886.8|794886.8|796583.8|794583.8|38
1645522590000|2022-02-22 09:36:30|796787.6|794787.6|796694.6|794694.6|796955.9|794955.9|796694.6|794694.6|38
1645522600000|2022-02-22 09:36:40|796686.3|794686.3|796656.5|794656.5|796757.4|794757.4|796639.1|794639.1|37
1645522610000|2022-02-22 09:36:50|796659.2|794659.2|796632.7|794632.7|796666.1|794666.1|796617.6|794617.6|35
1645522620000|2022-02-22 09:37:00|796638.7|794638.7|796518.9|794518.9|796648|795128.1|795973.4|794466.4|39
1645522630000|2022-02-22 09:37:10|796518.1|794518.1|796452.4|794452.4|796546.5|794931|795931|794424.1|38
1645522640000|2022-02-22 09:37:20|796440.4|794440.4|796413|794413|796594.2|795089.2|795956.8|794404.5|32
1645522650000|2022-02-22 09:37:30|796422.1|794422.1|796292.1|794292.1|796456.4|794456.4|796243.7|794243.7|36
1645522660000|2022-02-22 09:37:40|796283|794283|796354.2|794354.2|796441.7|794441.7|796283|794283|37
1645522670000|2022-02-22 09:37:50|796367.6|794367.6|796302|794302|796367.6|794816.9|795816.9|794284.1|31
1645522680000|2022-02-22 09:38:00|796299.5|794299.5|796092.5|794092.5|796313.2|794746.4|795594.2|794088.2|38
1645522690000|2022-02-22 09:38:10|796107.3|794107.3|796021.3|794021.3|796109.7|794109.7|796020.6|794020.6|36
1645522700000|2022-02-22 09:38:20|796034.7|794034.7|794871.5|792871.5|796034.7|794501.2|794871.5|792871.5|40
1645522710000|2022-02-22 09:38:30|794857.9|792857.9|794606.3|792606.3|794868.8|792868.8|794553.8|792553.8|39
1645522720000|2022-02-22 09:38:40|794604.3|792604.3|793952.4|791952.4|794903.1|792903.1|793952.4|791952.4|40
1645522730000|2022-02-22 09:38:50|793956.2|791956.2|794019.3|792019.3|794060|792060|793913.5|791913.5|40
1645522740000|2022-02-22 09:39:00|794089.6|792089.6|794006.4|792006.4|794136.3|792136.3|793969.5|791969.5|40
1645522750000|2022-02-22 09:39:10|794007.7|792007.7|793819.1|791819.1|794028.6|792028.6|793819.1|791819.1|37
1645522760000|2022-02-22 09:39:20|793804.6|791804.6|793941.4|791941.4|794066.6|792066.6|793804.6|791804.6|38
1645522770000|2022-02-22 09:39:30|793964.8|791964.8|794264.4|792264.4|794462.7|792462.7|793964.8|791964.8|39
1645522780000|2022-02-22 09:39:40|794261.6|792261.6|794351.9|792351.9|794454.7|792454.7|794261.6|792261.6|40
1645522790000|2022-02-22 09:39:50|794357.5|792357.5|794611.7|792611.7|794648|792927|793927|792346.9|38
1645522800000|2022-02-22 09:40:00|794721.7|792721.7|795058.3|793058.3|795334.1|793334.1|794597.1|792597.1|39
1645522810000|2022-02-22 09:40:10|795042|793042|795854.1|793854.1|795854.1|793854.1|795025.8|793025.8|40
1645522820000|2022-02-22 09:40:20|795852.8|793852.8|796135.6|794135.6|796165.6|794165.6|795810.1|793810.1|39
1645522830000|2022-02-22 09:40:30|796233.6|794233.6|796778.4|794778.4|796785.6|794785.6|796233.6|794233.6|40
1645522840000|2022-02-22 09:40:40|796735|794735|796976.9|794976.9|797421.8|795421.8|796701.3|794701.3|40
1645522850000|2022-02-22 09:40:50|796917.3|794917.3|797038.9|795038.9|797078.7|795078.7|796805.1|794805.1|39
1645522860000|2022-02-22 09:41:00|797024.3|795024.3|796686|794686|797054.1|795054.1|796520.9|794520.9|39
1645522870000|2022-02-22 09:41:10|796689.6|794689.6|796548.3|794548.3|796763.7|794763.7|796486.2|794486.2|40
1645522880000|2022-02-22 09:41:20|796505.9|794505.9|796257.4|794257.4|796531.5|794531.5|796218|794218|37
1645522890000|2022-02-22 09:41:30|796299|794299|796196.2|794196.2|796318.3|794318.3|796155.5|794155.5|38
1645522900000|2022-02-22 09:41:40|796166.8|794166.8|796168.1|794168.1|796284.5|794284.5|796148.5|794148.5|40
1645522910000|2022-02-22 09:41:50|796188|794188|796767.3|794767.3|796798.7|794798.7|796157.4|794157.4|40
1645522920000|2022-02-22 09:42:00|796745.3|794745.3|796379.4|794379.4|796745.3|794745.3|796335.1|794335.1|39
1645522930000|2022-02-22 09:42:10|796417.2|794417.2|796311.2|794311.2|796426.3|794426.3|796300.6|794300.6|36
1645522940000|2022-02-22 09:42:20|796312.2|794312.2|796407.2|794407.2|796463.5|794463.5|796312.2|794312.2|37
1645522950000|2022-02-22 09:42:30|796402.4|794402.4|796485.2|794485.2|796493.9|794493.9|796389.9|794389.9|35
1645522960000|2022-02-22 09:42:40|796514.4|794514.4|797257.3|795257.3|797304.8|795304.8|796474.8|794474.8|35
1645522970000|2022-02-22 09:42:50|797236.7|795236.7|797602.5|795602.5|797684.3|795684.3|797183.9|795183.9|38
1645522980000|2022-02-22 09:43:00|797578.3|795578.3|797320.4|795320.4|797578.3|795578.3|797187.6|795187.6|37
1645522990000|2022-02-22 09:43:10|797329.9|795329.9|797132.1|795132.1|797332.8|795332.8|797132.1|795132.1|35
1645523000000|2022-02-22 09:43:20|797104|795104|797676.3|795676.3|797676.3|795676.3|797104|795104|38
1645523010000|2022-02-22 09:43:30|797671.6|795671.6|797708.4|795708.4|797728|795728|797607.6|795607.6|35
1645523020000|2022-02-22 09:43:40|797690.3|795690.3|797460.7|795460.7|797729|796186.1|797186.1|795460.7|33
1645523030000|2022-02-22 09:43:50|797442.4|795442.4|797544.2|795544.2|797618|796031|797001.6|795430.6|39
1645523040000|2022-02-22 09:44:00|797546.3|795546.3|797675.1|795675.1|797694.3|796060.7|797057|795513.7|32
1645523050000|2022-02-22 09:44:10|797668.8|795668.8|797708.7|795708.7|797739.7|795739.7|797667.3|795667.3|33
1645523060000|2022-02-22 09:44:20|797705.9|795705.9|797526.7|795526.7|797709.8|795709.8|797513.9|795513.9|38
1645523070000|2022-02-22 09:44:30|797506.5|795506.5|797856.9|795856.9|797880.2|795880.2|797499.1|795499.1|37
1645523080000|2022-02-22 09:44:40|797865.2|795865.2|797811.9|795811.9|797869.1|795869.1|797806.2|795806.2|35
1645523090000|2022-02-22 09:44:50|797817.4|795817.4|797835.2|795835.2|797865.6|795865.6|797798.1|795798.1|36
1645523100000|2022-02-22 09:45:00|797840.5|795840.5|798144.3|796144.3|798148.1|796148.1|797797|795797|37
1645523110000|2022-02-22 09:45:10|798163.7|796163.7|797976.9|795976.9|798177.8|796177.8|797945.5|795945.5|39
1645523120000|2022-02-22 09:45:20|798020.7|796020.7|798293.6|796293.6|798293.6|796293.6|797929.1|795929.1|40
1645523130000|2022-02-22 09:45:30|798302.5|796302.5|798611.5|796611.5|798611.5|796611.5|798291.5|796291.5|38
1645523140000|2022-02-22 09:45:40|798616.8|796616.8|798325|796325|798633.9|796633.9|798325|796325|40
1645523150000|2022-02-22 09:45:50|798349.7|796349.7|798420.2|796420.2|798737.4|796737.4|798332.9|796332.9|40
1645523160000|2022-02-22 09:46:00|798406.4|796406.4|798346.7|796346.7|798652.7|796652.7|798305.5|796305.5|39
1645523170000|2022-02-22 09:46:10|798385.9|796385.9|798384.5|796384.5|798463.8|796463.8|798237.3|796237.3|37
1645523180000|2022-02-22 09:46:20|798378.7|796378.7|798186.9|796186.9|798378.7|796378.7|798136.9|796136.9|39
1645523190000|2022-02-22 09:46:30|798188.5|796188.5|798163.7|796163.7|798204.8|796662.7|797632.6|796090.2|36
1645523200000|2022-02-22 09:46:40|798190.9|796190.9|798051.4|796051.4|798206.3|796206.3|798040.5|796040.5|35
1645523210000|2022-02-22 09:46:50|798071.6|796071.6|797769.2|795769.2|798077.6|796077.6|797690.6|795690.6|36
1645523220000|2022-02-22 09:47:00|797885.5|795885.5|797653.5|795653.5|797920.4|795920.4|797583.4|795583.4|39
1645523230000|2022-02-22 09:47:10|797675.2|795675.2|797559.2|795559.2|797769.7|795769.7|797559.2|795559.2|36
1645523240000|2022-02-22 09:47:20|797559.1|795559.1|797341.9|795341.9|797615.3|795615.3|797322.3|795322.3|38
1645523250000|2022-02-22 09:47:30|797360.6|795360.6|797321|795321|797389|795389|797288.5|795288.5|37
1645523260000|2022-02-22 09:47:40|797314.9|795314.9|797287|795287|797375.9|795375.9|797220.3|795220.3|36
1645523270000|2022-02-22 09:47:50|797289.1|795289.1|796919.9|794919.9|797361.5|795361.5|796919.9|794919.9|39
1645523280000|2022-02-22 09:48:00|796874|794874|796536.2|794536.2|796930.4|794930.4|796526.7|794526.7|39
1645523290000|2022-02-22 09:48:10|796625.8|794625.8|796427.6|794427.6|796625.8|794625.8|796371.7|794371.7|40
1645523300000|2022-02-22 09:48:20|796407.3|794407.3|796864.5|794864.5|796864.5|794864.5|796344.3|794344.3|39
1645523310000|2022-02-22 09:48:30|796845.7|794845.7|797083.5|795083.5|797091.5|795091.5|796793.3|794793.3|39
1645523320000|2022-02-22 09:48:40|797122.7|795122.7|797359.3|795359.3|797359.3|795359.3|796979.8|794979.8|39
1645523330000|2022-02-22 09:48:50|797317.2|795317.2|797315.4|795315.4|797351.9|795351.9|796986.2|794986.2|36
1645523340000|2022-02-22 09:49:00|797307.9|795307.9|797358|795358|797518.6|795518.6|797301.3|795301.3|40
1645523350000|2022-02-22 09:49:10|797323.3|795323.3|797034.6|795034.6|797395.3|795395.3|797034.6|795034.6|36
1645523360000|2022-02-22 09:49:20|797047.6|795047.6|796940.4|794940.4|797064.9|795064.9|796882.6|794882.6|39
1645523370000|2022-02-22 09:49:30|796898.4|794898.4|796901.6|794901.6|796931.2|794931.2|796843|794843|36
1645523380000|2022-02-22 09:49:40|796917.5|794917.5|796905.2|794905.2|797061.4|795061.4|796875.9|794875.9|35
1645523390000|2022-02-22 09:49:50|796907.8|794907.8|797025.9|795025.9|797062.6|795062.6|796866.2|794866.2|33
1645523400000|2022-02-22 09:50:00|797013.5|795013.5|796818.4|794818.4|797013.5|795013.5|796818.4|794818.4|37
1645523410000|2022-02-22 09:50:10|796831.6|794831.6|796333.8|794333.8|796859.7|794859.7|796333.8|794333.8|37
1645523420000|2022-02-22 09:50:20|796331.3|794331.3|796782.4|794782.4|796822.7|794822.7|796322|794322|37
1645523430000|2022-02-22 09:50:30|796813|794813|796662.3|794662.3|796813|794813|796631.5|794631.5|40
1645523440000|2022-02-22 09:50:40|796690.8|794690.8|796302.8|794302.8|796690.8|794690.8|796298|794298|37
1645523450000|2022-02-22 09:50:50|796331.3|794331.3|796581.1|794581.1|796663.6|794663.6|796268|794268|36
1645523460000|2022-02-22 09:51:00|796555.6|794555.6|796538.4|794538.4|796679.2|794679.2|796310.9|794310.9|40
1645523470000|2022-02-22 09:51:10|796577.1|794577.1|796630.1|794630.1|796737.2|794737.2|796572.4|794572.4|38
1645523480000|2022-02-22 09:51:20|796615.2|794615.2|796842|794842|796976.1|794976.1|796504.6|794504.6|38
1645523490000|2022-02-22 09:51:30|796843.8|794843.8|796799.5|794799.5|796913.4|794913.4|796654|794654|38
1645523500000|2022-02-22 09:51:40|796872.2|794872.2|796576|794576|796976.4|794976.4|796526|794526|40
1645523510000|2022-02-22 09:51:50|796578.6|794578.6|796555.5|794555.5|796789.2|794789.2|796535.9|794535.9|40
1645523520000|2022-02-22 09:52:00|796521.4|794521.4|796495.7|794495.7|796675.5|794675.5|796245.9|794245.9|40
1645523530000|2022-02-22 09:52:10|796487.8|794487.8|796322.3|794322.3|796536.8|794536.8|796283.8|794283.8|39
1645523540000|2022-02-22 09:52:20|796310.9|794310.9|796327|794327|796376.1|794376.1|796225.8|794225.8|36
1645523550000|2022-02-22 09:52:30|796312.9|794312.9|796250.1|794250.1|796323.8|794323.8|796144.1|794144.1|36
1645523560000|2022-02-22 09:52:40|796282.8|794282.8|796650.4|794650.4|796666.6|794666.6|796273.7|794273.7|38
1645523570000|2022-02-22 09:52:50|796633.8|794633.8|796463.6|794463.6|796807.2|794807.2|796428.7|794428.7|38
1645523580000|2022-02-22 09:53:00|796436.9|794436.9|796474|794474|796561.8|794561.8|796425.3|794425.3|40
1645523590000|2022-02-22 09:53:10|796480.2|794480.2|796511.4|794511.4|796577.9|794577.9|796479.1|794479.1|33
1645523600000|2022-02-22 09:53:20|796546|794546|796703.2|794703.2|796801.6|794801.6|796482.6|794482.6|36
1645523610000|2022-02-22 09:53:30|796750.1|794750.1|796928.9|794928.9|797128.2|795128.2|796699.2|794699.2|39
1645523620000|2022-02-22 09:53:40|796917.2|794917.2|796444.2|794444.2|796917.2|794917.2|796398.8|794398.8|39
1645523630000|2022-02-22 09:53:50|796460.5|794460.5|796579.1|794579.1|796619.3|794619.3|796417|794417|38
1645523640000|2022-02-22 09:54:00|796673.8|794673.8|796785.2|794785.2|796896.7|794896.7|796658.3|794658.3|39
1645523650000|2022-02-22 09:54:10|796798.1|794798.1|796827.6|794827.6|796921.7|794921.7|796730.9|794730.9|39
1645523660000|2022-02-22 09:54:20|796819|794819|796839.8|794839.8|796868.4|794868.4|796748.5|794748.5|38
1645523670000|2022-02-22 09:54:30|796834.9|794834.9|796792.4|794792.4|796892.9|794892.9|796792.4|794792.4|37
1645523680000|2022-02-22 09:54:40|796792.5|794792.5|796927.7|794927.7|796990.9|794990.9|796682.1|794682.1|37
1645523690000|2022-02-22 09:54:50|796908.5|794908.5|796995.7|794995.7|797064.4|795064.4|796908.5|794908.5|39
1645523700000|2022-02-22 09:55:00|797060.4|795060.4|796657.1|794657.1|797060.4|795060.4|796600.9|794600.9|40
1645523710000|2022-02-22 09:55:10|796654.2|794654.2|797711.1|795711.1|797711.1|795711.1|796598.7|794598.7|40
1645523720000|2022-02-22 09:55:20|797692.2|795692.2|797505.3|795505.3|798403.1|796403.1|797501.9|795501.9|38
1645523730000|2022-02-22 09:55:30|797443.9|795443.9|797776.5|795776.5|797808|795808|797168.8|795168.8|40
1645523740000|2022-02-22 09:55:40|797760.2|795760.2|798131.2|796131.2|798131.2|796131.2|797513.5|795513.5|39
1645523750000|2022-02-22 09:55:50|798138|796138|798067.8|796067.8|798250.3|796250.3|798029.1|796029.1|40
1645523760000|2022-02-22 09:56:00|798082.9|796082.9|798121.5|796121.5|798323.2|796323.2|798030.6|796030.6|38
1645523770000|2022-02-22 09:56:10|797959.5|795959.5|798276.4|796276.4|798276.4|796276.4|797832.2|795832.2|39
1645523780000|2022-02-22 09:56:20|798280.4|796280.4|798492.6|796492.6|798497.7|796497.7|798073.2|796073.2|40
1645523790000|2022-02-22 09:56:30|798489.5|796489.5|798237.6|796237.6|798489.5|796489.5|798230.6|796230.6|38
1645523800000|2022-02-22 09:56:40|798233.9|796233.9|798294.2|796294.2|798303.3|796303.3|798144.6|796144.6|37
1645523810000|2022-02-22 09:56:50|798301.7|796301.7|798919.7|796919.7|798919.7|796919.7|798301.7|796301.7|40
1645523820000|2022-02-22 09:57:00|798868.8|796868.8|798828.1|796828.1|799014.8|797014.8|798814.4|796814.4|40
1645523830000|2022-02-22 09:57:10|798793.5|796793.5|798826|796826|798870.3|796870.3|798729|796729|38
1645523840000|2022-02-22 09:57:20|798862.5|796862.5|798770.4|796770.4|798879.2|796879.2|798691.1|796691.1|32
1645523850000|2022-02-22 09:57:30|798821.5|796821.5|798912.4|796912.4|798917.5|796917.5|798781.9|796781.9|34
1645523860000|2022-02-22 09:57:40|798905.6|796905.6|798877.9|796877.9|798947.8|796947.8|798831.1|796831.1|32
1645523870000|2022-02-22 09:57:50|798898.8|796898.8|798369.7|796369.7|798907.9|797401.7|798353.5|796353.5|38
1645523880000|2022-02-22 09:58:00|798354.6|796354.6|798643.9|796643.9|798705.1|796705.1|798321.6|796321.6|38
1645523890000|2022-02-22 09:58:10|798627.8|796627.8|798901.2|796901.2|798911.3|796911.3|798621.7|796621.7|38
1645523900000|2022-02-22 09:58:20|798879.6|796879.6|799388.4|797388.4|799484.8|797484.8|798879.6|796879.6|37
1645523910000|2022-02-22 09:58:30|799353.9|797353.9|799298.7|797298.7|799387.2|797387.2|798504.9|796504.9|40
1645523920000|2022-02-22 09:58:40|799264.3|797264.3|799272|797272|799314.9|797314.9|799083.6|797083.6|36
1645523930000|2022-02-22 09:58:50|799256.9|797256.9|799111.4|797111.4|799294|797294|799031.5|797031.5|36
1645523940000|2022-02-22 09:59:00|799046.5|797046.5|798871.1|796871.1|799160.8|797160.8|798832.1|796832.1|37
1645523950000|2022-02-22 09:59:10|798854|796854|798821.4|796821.4|798854|796854|798690.3|796690.3|40
1645523960000|2022-02-22 09:59:20|798760.6|796760.6|798757.8|796757.8|798859.4|796859.4|798702.2|796702.2|36
1645523970000|2022-02-22 09:59:30|798753.3|796753.3|799123.7|797123.7|799217.6|797217.6|798313.5|796313.5|39
1645523980000|2022-02-22 09:59:40|799193.5|797193.5|799161.2|797161.2|799240.5|797240.5|799126.7|797126.7|40
1645523990000|2022-02-22 09:59:50|799154.9|797154.9|799215.9|797215.9|799233.7|797233.7|799117|797117|38
1645524000000|2022-02-22 10:00:00|799224.4|797224.4|799157.2|797157.2|799240.4|797240.4|799125.1|797125.1|35
1645524010000|2022-02-22 10:00:10|799207.1|797207.1|799117.9|797117.9|799207.1|797207.1|799072.4|797072.4|40
1645524020000|2022-02-22 10:00:20|799160.9|797160.9|799174.9|797174.9|799305|797305|799110.6|797110.6|38
1645524030000|2022-02-22 10:00:30|799174.7|797174.7|798920.8|796920.8|799174.7|797174.7|798746|796746|38
1645524040000|2022-02-22 10:00:40|799066.5|797066.5|799354.3|797354.3|799364.3|797364.3|798902|796902|38
1645524050000|2022-02-22 10:00:50|799370.2|797370.2|799417|797417|799574|797574|799225.3|797225.3|40
1645524060000|2022-02-22 10:01:00|799444.7|797444.7|799418.6|797418.6|799500.7|797500.7|799392.9|797392.9|40
1645524070000|2022-02-22 10:01:10|799426.4|797426.4|799268.4|797268.4|799431.4|797431.4|799268.4|797268.4|37
1645524080000|2022-02-22 10:01:20|799305.9|797305.9|799348.5|797348.5|799355.8|797355.8|799099.7|797099.7|40
1645524090000|2022-02-22 10:01:30|799329.5|797329.5|799333|797333|799434.3|797434.3|799303|797303|37
1645524100000|2022-02-22 10:01:40|799342.1|797342.1|799414|797414|799414|797414|799336|797336|39
1645524110000|2022-02-22 10:01:50|799402.3|797402.3|799420.6|797420.6|799470.1|797470.1|799358|797358|39
1645524120000|2022-02-22 10:02:00|799448.3|797448.3|799744.8|797744.8|799953.6|797953.6|799448.3|797448.3|40
1645524130000|2022-02-22 10:02:10|799763.1|797763.1|799405|797405|799763.1|797763.1|799367.1|797367.1|39
1645524140000|2022-02-22 10:02:20|799385.6|797385.6|799237.9|797237.9|799411|797411|799191.1|797191.1|40
1645524150000|2022-02-22 10:02:30|799256.4|797256.4|799183.2|797183.2|799256.4|797256.4|799152.3|797152.3|39
1645524160000|2022-02-22 10:02:40|799218.7|797218.7|799543.5|797543.5|799582.5|797582.5|799214.6|797214.6|38
1645524170000|2022-02-22 10:02:50|799550.2|797550.2|799559.4|797559.4|799580.9|797580.9|799473|797473|38
1645524180000|2022-02-22 10:03:00|799679.3|797679.3|799221|797221|799787.4|797787.4|799200.7|797200.7|39
1645524190000|2022-02-22 10:03:10|799199.9|797199.9|799446.9|797446.9|799462.9|797462.9|799199.9|797199.9|37
1645524200000|2022-02-22 10:03:20|799444.6|797444.6|799568.8|797568.8|799584.6|797584.6|799441|797441|35
1645524210000|2022-02-22 10:03:30|799568.9|797568.9|799310.9|797310.9|799578.7|797578.7|799184.3|797184.3|36
1645524220000|2022-02-22 10:03:40|799322.9|797322.9|799349.9|797349.9|799349.9|797349.9|799246.7|797246.7|37
1645524230000|2022-02-22 10:03:50|799487.1|797487.1|799641.3|797641.3|799663.2|797663.2|799480.2|797480.2|39
1645524240000|2022-02-22 10:04:00|799656.7|797656.7|799579.9|797579.9|799656.7|797656.7|799545.9|797545.9|38
1645524250000|2022-02-22 10:04:10|799502.7|797502.7|799149|797149|799520.6|797520.6|799149|797149|39
1645524260000|2022-02-22 10:04:20|799168.3|797168.3|799226.2|797226.2|799226.2|797226.2|798792.8|796792.8|40
1645524270000|2022-02-22 10:04:30|799234.2|797234.2|799118.1|797118.1|799234.2|797234.2|799000.4|797000.4|40
1645524280000|2022-02-22 10:04:40|799108.4|797108.4|799328.8|797328.8|799372.5|797372.5|799088.2|797088.2|39
1645524290000|2022-02-22 10:04:50|799332.1|797332.1|799309.8|797309.8|799345.3|797345.3|799274.3|797274.3|35
1645524300000|2022-02-22 10:05:00|799340.6|797340.6|799279.1|797279.1|799367.6|797367.6|799231.5|797231.5|39
1645524310000|2022-02-22 10:05:10|799348.7|797348.7|799267.6|797267.6|799348.7|797348.7|799199.9|797199.9|37
1645524320000|2022-02-22 10:05:20|799289.8|797289.8|799445.6|797445.6|799445.6|797445.6|799279.9|797279.9|38
1645524330000|2022-02-22 10:05:30|799402.9|797402.9|799254.8|797254.8|799422.1|797422.1|799232|797232|39
1645524340000|2022-02-22 10:05:40|799245.2|797245.2|799138|797138|799271.2|797271.2|799092.6|797092.6|40
1645524350000|2022-02-22 10:05:50|799121.8|797121.8|799191|797191|799206.4|797206.4|799106.1|797106.1|39
1645524360000|2022-02-22 10:06:00|799193.8|797193.8|799130.3|797130.3|799193.8|797193.8|799068.3|797068.3|39
1645524370000|2022-02-22 10:06:10|799131.3|797131.3|799164.7|797164.7|799218.9|797218.9|799108.8|797108.8|36
1645524380000|2022-02-22 10:06:20|799151.3|797151.3|799130.4|797130.4|799264.3|797633|798620.9|797125.2|38
1645524390000|2022-02-22 10:06:30|799129.8|797129.8|798860.4|796860.4|799129.8|797634.6|798634.6|796847.8|39
1645524400000|2022-02-22 10:06:40|798866.9|796866.9|798862.7|796862.7|798943.1|797390.8|798383.9|796860.7|37
1645524410000|2022-02-22 10:06:50|798853.7|796853.7|799070.5|797070.5|799085.3|797284.3|798280.1|796727.1|38
1645524420000|2022-02-22 10:07:00|799072.2|797072.2|799266|797266|799353.1|797353.1|799069.9|797069.9|38
1645524430000|2022-02-22 10:07:10|799271|797271|799244.3|797244.3|799349.9|797349.9|799196.3|797196.3|40
1645524440000|2022-02-22 10:07:20|799246.3|797246.3|799210.9|797210.9|799246.3|797246.3|799172.4|797172.4|38
1645524450000|2022-02-22 10:07:30|799192.4|797192.4|799227.1|797227.1|799265.9|797265.9|799188.4|797188.4|39
1645524460000|2022-02-22 10:07:40|799251.6|797251.6|799293.1|797293.1|799304.2|797304.2|799227.8|797227.8|36
1645524470000|2022-02-22 10:07:50|799296.1|797296.1|799244|797244|799296.1|797296.1|799208.6|797208.6|40
1645524480000|2022-02-22 10:08:00|799246.5|797246.5|799179.2|797179.2|799246.5|797246.5|799175.6|797175.6|40
1645524490000|2022-02-22 10:08:10|799174.1|797174.1|799185.5|797185.5|799202.2|797202.2|799160.5|797160.5|38
1645524500000|2022-02-22 10:08:20|799200.9|797200.9|799180|797180|799200.9|797200.9|799151.4|797151.4|40
1645524510000|2022-02-22 10:08:30|799182.9|797182.9|798800.4|796800.4|799182.9|797182.9|798782.4|796782.4|40
1645524520000|2022-02-22 10:08:40|798756.7|796756.7|798550.3|796550.3|798788|796788|798526.3|796526.3|40
1645524530000|2022-02-22 10:08:50|798546.9|796546.9|798783.6|796783.6|798895.5|796895.5|798517.4|796517.4|40
1645524540000|2022-02-22 10:09:00|798778.8|796778.8|798338.4|796338.4|798784.4|796784.4|798328.2|796328.2|39
1645524550000|2022-02-22 10:09:10|798329.8|796329.8|798296|796296|798367.1|796367.1|798182.9|796182.9|39
1645524560000|2022-02-22 10:09:20|798247.4|796247.4|798240.7|796240.7|798263.1|796263.1|798166|796166|36
1645524570000|2022-02-22 10:09:30|798208.8|796208.8|797749.8|795749.8|798224.3|796224.3|797749.8|795749.8|39
1645524580000|2022-02-22 10:09:40|797663.2|795663.2|797401.4|795401.4|797663.2|795663.2|797401.4|795401.4|38
1645524590000|2022-02-22 10:09:50|797386.7|795386.7|797519.4|795519.4|797564|795564|797354.2|795354.2|39
1645524600000|2022-02-22 10:10:00|797545.4|795545.4|797616.4|795616.4|797625.9|795625.9|797434|795434|39
1645524610000|2022-02-22 10:10:10|797654.8|795654.8|797777.9|795777.9|797840.2|795840.2|797640.8|795640.8|39
1645524620000|2022-02-22 10:10:20|797799.7|795799.7|797706.2|795706.2|797906.8|795906.8|797602.4|795602.4|39
1645524630000|2022-02-22 10:10:30|797723.7|795723.7|797550.7|795550.7|797745.5|795745.5|797550.7|795550.7|37
1645524640000|2022-02-22 10:10:40|797525.1|795525.1|797407.6|795407.6|797525.1|795525.1|797371.5|795371.5|34
1645524650000|2022-02-22 10:10:50|797401.1|795401.1|797189.8|795189.8|797401.1|795401.1|797141.2|795141.2|39
1645524660000|2022-02-22 10:11:00|797177.1|795177.1|796705.1|794705.1|797199.5|795199.5|796680.3|794680.3|39
1645524670000|2022-02-22 10:11:10|796700.3|794700.3|796904.4|794904.4|797199.5|795199.5|796700.3|794700.3|40
1645524680000|2022-02-22 10:11:20|796916.6|794916.6|796846.3|794846.3|796916.6|794916.6|796800.2|794800.2|35
1645524690000|2022-02-22 10:11:30|796834.8|794834.8|796322.2|794322.2|796834.8|794834.8|796248.9|794248.9|40
1645524700000|2022-02-22 10:11:40|796348|794348|796291.2|794291.2|796377|794377|796272.3|794272.3|40
1645524710000|2022-02-22 10:11:50|796301.8|794301.8|796294.1|794294.1|796340.3|794340.3|796276.1|794276.1|38
1645524720000|2022-02-22 10:12:00|796321.7|794321.7|796414.9|794414.9|796435.3|794435.3|796258|794258|39
1645524730000|2022-02-22 10:12:10|796411.2|794411.2|796460.4|794460.4|796467.4|794467.4|796377.1|794377.1|37
1645524740000|2022-02-22 10:12:20|796449.1|794449.1|796411.7|794411.7|796475.1|794475.1|796375.7|794375.7|37
1645524750000|2022-02-22 10:12:30|796422.5|794422.5|796431.9|794431.9|796471.8|794471.8|796403.3|794403.3|37
1645524760000|2022-02-22 10:12:40|796436.9|794436.9|796299.5|794299.5|796444.4|794444.4|796280.9|794280.9|36
1645524770000|2022-02-22 10:12:50|796296.5|794296.5|795823.6|793823.6|796337.7|794337.7|795797.9|793797.9|38
1645524780000|2022-02-22 10:13:00|795825.7|793825.7|795140.2|793140.2|795842.7|793842.7|795140.2|793140.2|40
1645524790000|2022-02-22 10:13:10|795111.4|793111.4|794817|792817|795139.9|793139.9|794762|792762|40
1645524800000|2022-02-22 10:13:20|794806.8|792806.8|795179.3|793179.3|795424.4|793424.4|794806.8|792806.8|39
1645524810000|2022-02-22 10:13:30|795129|793129|795127.7|793127.7|795235.1|793235.1|795106.6|793106.6|37
1645524820000|2022-02-22 10:13:40|795136.8|793136.8|795315.7|793315.7|795632.1|793632.1|795131.6|793131.6|38
1645524830000|2022-02-22 10:13:50|795246.9|793246.9|794950.4|792950.4|795246.9|793246.9|794838.6|792838.6|40
1645524840000|2022-02-22 10:14:00|794916.5|792916.5|794653.9|792653.9|794928|792928|794653.9|792653.9|37
1645524850000|2022-02-22 10:14:10|794680.1|792680.1|794814.9|792814.9|795037.4|793037.4|794680.1|792680.1|40
1645524860000|2022-02-22 10:14:20|794873|792873|794995.3|792995.3|795246.6|793246.6|794802.4|792802.4|40
1645524870000|2022-02-22 10:14:30|794996.1|792996.1|795477.2|793477.2|795477.2|793477.2|794987.5|792987.5|40
1645524880000|2022-02-22 10:14:40|795486.1|793486.1|795561.5|793561.5|795589.3|793589.3|795486.1|793486.1|38
1645524890000|2022-02-22 10:14:50|795558.1|793558.1|795250.5|793250.5|795714|793714|795250.5|793250.5|40
1645524900000|2022-02-22 10:15:00|795206.8|793206.8|795383.6|793383.6|795383.6|793383.6|794875.3|792875.3|40
1645524910000|2022-02-22 10:15:10|795489.4|793489.4|795577.2|793577.2|795589.8|793589.8|795340.7|793340.7|40
1645524920000|2022-02-22 10:15:20|795588.7|793588.7|795942.2|793942.2|796139.3|794139.3|795577.3|793577.3|40
1645524930000|2022-02-22 10:15:30|795974.7|793974.7|795787.5|793787.5|795974.7|793974.7|795787.5|793787.5|38
1645524940000|2022-02-22 10:15:40|795833.2|793833.2|795485.8|793485.8|795833.2|793833.2|795428.5|793428.5|40
1645524950000|2022-02-22 10:15:50|795468.5|793468.5|795059.4|793059.4|795495.9|793495.9|795007.9|793007.9|40
1645524960000|2022-02-22 10:16:00|795057.3|793057.3|795220.1|793220.1|795278.2|793278.2|794913.7|792913.7|39
1645524970000|2022-02-22 10:16:10|795226.5|793226.5|794997.6|792997.6|795263.3|793263.3|794997.6|792997.6|38
1645524980000|2022-02-22 10:16:20|794983|792983|795077.1|793077.1|795077.1|793077.1|794943.2|792943.2|36
1645524990000|2022-02-22 10:16:30|795071.1|793071.1|794934.5|792934.5|795082|793082|794929.1|792929.1|32
1645525000000|2022-02-22 10:16:40|794920.9|792920.9|794913.8|792913.8|794970.9|792970.9|794763.3|792763.3|38
1645525010000|2022-02-22 10:16:50|794919.7|792919.7|794880.9|792880.9|794927.1|792927.1|794833.5|792833.5|37
1645525020000|2022-02-22 10:17:00|794894.5|792894.5|794809.5|792809.5|794939.5|792939.5|794768.9|792768.9|39
1645525030000|2022-02-22 10:17:10|794797.8|792797.8|794630.5|792630.5|794871.2|792871.2|794602.4|792602.4|40
1645525040000|2022-02-22 10:17:20|794637|792637|794708.6|792708.6|794722.1|792722.1|794635.2|792635.2|39
1645525050000|2022-02-22 10:17:30|794729.6|792729.6|795282|793282|795282|793282|794666.3|792666.3|39
1645525060000|2022-02-22 10:17:40|795311.9|793311.9|795280|793280|795354.5|793354.5|795236.5|793236.5|37
1645525070000|2022-02-22 10:17:50|795288.9|793288.9|795002.2|793002.2|795336.7|793336.7|795000.2|793000.2|39
1645525080000|2022-02-22 10:18:00|795004.4|793004.4|795051.8|793051.8|795052.9|793052.9|794955.7|792955.7|36
1645525090000|2022-02-22 10:18:10|795021.8|793021.8|794969.1|792969.1|795060.4|793060.4|794949.5|792949.5|36
1645525100000|2022-02-22 10:18:20|794944.7|792944.7|794145|792145|794968.2|792968.2|794113.9|792113.9|40
1645525110000|2022-02-22 10:18:30|794140.8|792140.8|794308.7|792308.7|794424.9|792424.9|794140.8|792140.8|37
1645525120000|2022-02-22 10:18:40|794310.6|792310.6|794589.7|792589.7|794630.6|792630.6|794292.7|792292.7|36
1645525130000|2022-02-22 10:18:50|794592.9|792592.9|794460.8|792460.8|794593.5|792973.7|793973.7|792458.8|39
1645525140000|2022-02-22 10:19:00|794466.4|792466.4|794141.5|792141.5|794510.6|792510.6|794141.5|792141.5|40
1645525150000|2022-02-22 10:19:10|794152.5|792152.5|794007.7|792007.7|794188.9|792188.9|793986.1|791986.1|38
1645525160000|2022-02-22 10:19:20|794013.4|792013.4|793951.7|791951.7|794187.6|792187.6|793934.9|791934.9|39
1645525170000|2022-02-22 10:19:30|793951.5|791951.5|793899.5|791899.5|793965.6|791965.6|793899.5|791899.5|37
1645525180000|2022-02-22 10:19:40|793888.3|791888.3|793318.5|792318.5|793905.5|792406.6|793318.5|791817.6|38
1645525190000|2022-02-22 10:19:50|793861.1|791861.1|793919.3|791919.3|794135|792135|793854.3|791854.3|39
1645525200000|2022-02-22 10:20:00|793889.3|791889.3|793586.3|791586.3|793889.3|792205.8|793205.8|791536.3|38
1645525210000|2022-02-22 10:20:10|793583.9|791583.9|793726.5|791726.5|793795.7|792076.1|793038.2|791468.7|38
1645525220000|2022-02-22 10:20:20|793737.2|791737.2|793422|791422|793737.2|791737.2|793302.8|791302.8|38
1645525230000|2022-02-22 10:20:30|793451.4|791451.4|793765.3|791765.3|793799|791799|793444.2|791444.2|36
1645525240000|2022-02-22 10:20:40|793800|791800|794000.1|792000.1|794065.3|792065.3|793716.4|791716.4|40
1645525250000|2022-02-22 10:20:50|794094.6|792094.6|793365.1|791365.1|794094.6|792094.6|793338.8|791338.8|40
1645525260000|2022-02-22 10:21:00|793359.9|791359.9|793108.4|791108.4|793364.1|791364.1|793013.6|791013.6|39
1645525270000|2022-02-22 10:21:10|793179.6|791179.6|793266.1|791266.1|793292.1|791292.1|793115|791115|39
1645525280000|2022-02-22 10:21:20|793271.5|791271.5|793212|791212|793305.6|791752.5|792696.9|791200.2|38
1645525290000|2022-02-22 10:21:30|793211.1|791211.1|792741.6|791741.6|793231.5|791755.8|792706.6|791211.1|28
1645525300000|2022-02-22 10:21:40|792735.7|791735.7|793296.1|791296.1|793315.5|791745.1|792732.7|791156.3|34
1645525310000|2022-02-22 10:21:50|793291.9|791291.9|793595.6|791595.6|793625.7|791625.7|793211.6|791211.6|40
1645525320000|2022-02-22 10:22:00|793599.5|791599.5|793394.1|791394.1|793705.7|791705.7|793283.8|791283.8|39
1645525330000|2022-02-22 10:22:10|793435.4|791435.4|793686.2|791686.2|793717.9|791717.9|793427.9|791427.9|39
1645525340000|2022-02-22 10:22:20|793617.8|791617.8|793173.9|791173.9|793617.8|791617.8|793167.6|791167.6|40
1645525350000|2022-02-22 10:22:30|793181.4|791181.4|793193.1|791193.1|793230.5|791230.5|793090.6|791090.6|38
1645525360000|2022-02-22 10:22:40|793180.4|791180.4|793182.4|791182.4|793231.8|791231.8|793068.3|791068.3|34
1645525370000|2022-02-22 10:22:50|793190.2|791190.2|793217.2|791217.2|793341.4|791341.4|793167.2|791167.2|39
1645525380000|2022-02-22 10:23:00|793254|791254|793118.6|791118.6|793254|791254|793052.4|791052.4|39
1645525390000|2022-02-22 10:23:10|793127.4|791127.4|793473.1|791473.1|793473.1|791473.1|793038.3|791038.3|40
1645525400000|2022-02-22 10:23:20|793496.1|791496.1|793352.5|791352.5|793573.8|791573.8|793264.3|791264.3|39
1645525410000|2022-02-22 10:23:30|793376.1|791376.1|793497.4|791497.4|793502.2|791502.2|793159.4|791159.4|39
1645525420000|2022-02-22 10:23:40|793493.7|791493.7|793325.3|791325.3|793521|791521|793296.7|791296.7|36
1645525430000|2022-02-22 10:23:50|793272.3|791272.3|793396|791396|793452.9|791452.9|793225.4|791225.4|34
1645525440000|2022-02-22 10:24:00|793396.2|791396.2|794079.3|792079.3|794167.1|792167.1|793340.5|791340.5|34
1645525450000|2022-02-22 10:24:10|794075.3|792075.3|793594|791594|794178|792178|793594|791594|40
1645525460000|2022-02-22 10:24:20|793645.4|791645.4|793610.8|791610.8|793789.4|792112.8|793110|791586.2|37
1645525470000|2022-02-22 10:24:30|793613.7|791613.7|793536.5|791536.5|793644.7|792139.4|793097.2|791495.8|36
1645525480000|2022-02-22 10:24:40|793542|791542|793421.4|791421.4|793634.5|792116.7|793116.7|791353.2|37
1645525490000|2022-02-22 10:24:50|793445.7|791445.7|793231.4|791231.4|793461.5|791461.5|793193|791193|38
1645525500000|2022-02-22 10:25:00|793233.2|791233.2|792932|790932|793315|791315|792870.2|790870.2|39
1645525510000|2022-02-22 10:25:10|792948.8|790948.8|792848.5|790848.5|793118.7|791118.7|792848.5|790848.5|40
1645525520000|2022-02-22 10:25:20|792807|790807|792756.5|790756.5|792897.9|790897.9|792741|790741|39
1645525530000|2022-02-22 10:25:30|792731.2|790731.2|792813.1|790813.1|792839.8|790839.8|792686.9|790686.9|34
1645525540000|2022-02-22 10:25:40|792811.4|790811.4|792752.5|790752.5|792937.6|790937.6|792752.5|790752.5|36
1645525550000|2022-02-22 10:25:50|792759.6|790759.6|792307.4|791307.4|792804.2|791307.4|792307.4|790752.2|34
1645525560000|2022-02-22 10:26:00|792804.2|790804.2|792754.4|790754.4|792804.2|790804.2|792748.8|790748.8|32
1645525570000|2022-02-22 10:26:10|792742.7|790742.7|792321.4|791321.4|792793|791340.6|792255.7|790737.7|39
1645525580000|2022-02-22 10:26:20|792322.9|791322.9|792977.9|790977.9|793357.1|791425.5|792322.9|790977.9|39
1645525590000|2022-02-22 10:26:30|792969.8|790969.8|792854|790854|792969.8|790969.8|792783.8|790783.8|36
1645525600000|2022-02-22 10:26:40|792882.3|790882.3|792907.1|790907.1|792941.2|790941.2|792823.3|790823.3|37
1645525610000|2022-02-22 10:26:50|792888.9|790888.9|792918.7|790918.7|792925.7|790925.7|792796.3|790796.3|35
1645525620000|2022-02-22 10:27:00|792912.4|790912.4|792885.7|790885.7|792923.9|790923.9|792828.1|790828.1|38
1645525630000|2022-02-22 10:27:10|792867.7|790867.7|792968.4|790968.4|793007.5|791007.5|792867.7|790867.7|34
1645525640000|2022-02-22 10:27:20|792947.3|790947.3|793355.5|791355.5|793606.7|791606.7|792922.6|790922.6|40
1645525650000|2022-02-22 10:27:30|793373.3|791373.3|793396.6|791396.6|793498.5|791498.5|793121.2|791121.2|39
1645525660000|2022-02-22 10:27:40|793393.3|791393.3|792917.4|790917.4|793424|791424|792863.7|790863.7|36
1645525670000|2022-02-22 10:27:50|792861.2|790861.2|792863.9|790863.9|792931.2|790931.2|792853.2|790853.2|35
1645525680000|2022-02-22 10:28:00|792803.2|790803.2|792716.3|790716.3|792803.2|790803.2|792681.4|790681.4|36
1645525690000|2022-02-22 10:28:10|792715.7|790715.7|792676.9|790676.9|792728.9|790728.9|792583|790583|36
1645525700000|2022-02-22 10:28:20|792721.5|790721.5|792824.8|790824.8|792914.3|791337.6|792337.6|790704.3|37
1645525710000|2022-02-22 10:28:30|792827.7|790827.7|792456.1|790456.1|792839.8|791143.4|792123|790404.5|36
1645525720000|2022-02-22 10:28:40|792437.6|790437.6|792523.7|790523.7|792524.5|790524.5|792437.6|790437.6|34
1645525730000|2022-02-22 10:28:50|792528.5|790528.5|792383.3|790383.3|792530.4|790892.6|791882.7|790378|37
1645525740000|2022-02-22 10:29:00|792386.4|790386.4|792399.5|790399.5|792590.8|791091.4|791837.5|790330.5|40
1645525750000|2022-02-22 10:29:10|792412.1|790412.1|792473.1|790473.1|792548.6|790548.6|792387.3|790387.3|36
1645525760000|2022-02-22 10:29:20|792465.6|790465.6|792327|790327|792492.9|790492.9|792326.4|790326.4|36
1645525770000|2022-02-22 10:29:30|792344.6|790344.6|792295.1|790295.1|792353.7|790353.7|792211.8|790211.8|36
1645525780000|2022-02-22 10:29:40|792248.5|790248.5|792368.1|790368.1|792368.1|790368.1|792233.8|790233.8|36
1645525790000|2022-02-22 10:29:50|792363.1|790363.1|792453.1|790453.1|792455.6|790455.6|792280.6|790280.6|36
1645525800000|2022-02-22 10:30:00|792439.6|790439.6|792240.3|790240.3|792571.2|790571.2|792240.3|790240.3|37
1645525810000|2022-02-22 10:30:10|792292.7|790292.7|792255.7|790255.7|792376.5|790376.5|792185.3|790185.3|37
1645525820000|2022-02-22 10:30:20|792283.2|790283.2|792147.6|790147.6|792336.6|790336.6|792130.4|790130.4|35
1645525830000|2022-02-22 10:30:30|792113.9|790113.9|792204.7|790204.7|792336.7|790336.7|791982|789982|37
1645525840000|2022-02-22 10:30:40|792190.4|790190.4|792054.5|790054.5|792291.2|790291.2|792013.5|790013.5|39
1645525850000|2022-02-22 10:30:50|791997.4|789997.4|792138.4|790138.4|792148.9|790148.9|791967.3|789967.3|35
1645525860000|2022-02-22 10:31:00|792021.8|790021.8|792041.8|790041.8|792162.4|790162.4|792021.8|790021.8|32
1645525870000|2022-02-22 10:31:10|792081.7|790081.7|792114.2|790114.2|792156|790156|791957.7|789957.7|34
1645525880000|2022-02-22 10:31:20|792127.1|790127.1|792164.5|790164.5|792174.6|790174.6|792087.2|790087.2|38
1645525890000|2022-02-22 10:31:30|792178|790178|792168.4|790168.4|792192.5|790192.5|792151.2|790151.2|33
1645525900000|2022-02-22 10:31:40|792157.4|790157.4|792121.8|790121.8|792181.4|790602.7|791602.7|790100|35
1645525910000|2022-02-22 10:31:50|792114.3|790114.3|791793.8|789793.8|792207.7|790207.7|791749.2|789749.2|39
1645525920000|2022-02-22 10:32:00|791794|789794|791838.4|789838.4|791880.3|789880.3|791753.7|789753.7|40
1645525930000|2022-02-22 10:32:10|791797|789797|791834.8|789834.8|791848.1|789848.1|791779.9|789779.9|37
1645525940000|2022-02-22 10:32:20|791828.8|789828.8|791841|789841|791853.3|789853.3|791808.1|789808.1|31
1645525950000|2022-02-22 10:32:30|791825.4|789825.4|791809.5|789809.5|791868.3|789868.3|791784.2|789784.2|33
1645525960000|2022-02-22 10:32:40|791813|789813|791767.3|789767.3|791822.9|789822.9|791757.4|789757.4|37
1645525970000|2022-02-22 10:32:50|791793.2|789793.2|791842.8|789842.8|791854.7|789854.7|791770.6|789770.6|32
1645525980000|2022-02-22 10:33:00|791779.2|789779.2|791801.9|789801.9|791834.4|789834.4|791759.3|789759.3|38
1645525990000|2022-02-22 10:33:10|791766.5|789766.5|791752.8|789752.8|791781|789781|791736.3|789736.3|36
1645526000000|2022-02-22 10:33:20|791788.4|789788.4|791523.6|789523.6|791788.6|789788.6|791457|789457|38
1645526010000|2022-02-22 10:33:30|791504.4|789504.4|791415.7|789415.7|791816|789624.5|791352.9|789141.4|40
1645526020000|2022-02-22 10:33:40|791379.8|789379.8|791501.2|789501.2|791588.1|789588.1|791315.6|789315.6|40
1645526030000|2022-02-22 10:33:50|791436.3|789436.3|790960.6|788960.6|791595.4|789595.4|790855.9|788855.9|40
1645526040000|2022-02-22 10:34:00|790944.1|788944.1|790730.6|788730.6|791022|789278.5|790278.5|788598.7|39
1645526050000|2022-02-22 10:34:10|790746.7|788746.7|790799.7|788799.7|790810.6|788810.6|790669.6|788669.6|40
1645526060000|2022-02-22 10:34:20|790732.9|788732.9|791095.9|789095.9|791122.8|789122.8|790732.9|788732.9|39
1645526070000|2022-02-22 10:34:30|791080.9|789080.9|791536.3|789536.3|791568.2|789709.7|790661.5|789069.6|38
1645526080000|2022-02-22 10:34:40|791516.6|789516.6|791519.6|789519.6|791544.3|789544.3|791420|789420|37
1645526090000|2022-02-22 10:34:50|791016.4|790016.4|791700.1|789700.1|791700.1|790016.4|791016.4|789502.9|38
1645526100000|2022-02-22 10:35:00|791727|789727|791520.8|789520.8|791749.6|789749.6|791447.6|789447.6|38
1645526110000|2022-02-22 10:35:10|791506.9|789506.9|791384.3|789384.3|791571.7|789571.7|791384.3|789384.3|36
1645526120000|2022-02-22 10:35:20|791429.8|789429.8|791647.6|789647.6|791741|789741|791379.2|789379.2|36
1645526130000|2022-02-22 10:35:30|791606.6|789606.6|791655.1|789655.1|791678.6|789678.6|791503.3|789503.3|37
1645526140000|2022-02-22 10:35:40|791589.4|789589.4|791426.5|789426.5|791698.8|789698.8|791426.5|789426.5|40
1645526150000|2022-02-22 10:35:50|791433.8|789433.8|791854.9|789854.9|791854.9|789854.9|791379.6|789379.6|40
1645526160000|2022-02-22 10:36:00|791892.9|789892.9|791792.3|789792.3|791966|789966|791730.2|789730.2|39
1645526170000|2022-02-22 10:36:10|791757.2|789757.2|791809.2|789809.2|791978.3|790276.5|791276.5|789678.8|38
1645526180000|2022-02-22 10:36:20|791837.4|789837.4|791901.1|789901.1|791952|789952|791833|789833|38
1645526190000|2022-02-22 10:36:30|791913.2|789913.2|792355.8|790355.8|792376.7|790376.7|791888.9|789888.9|40
1645526200000|2022-02-22 10:36:40|792412.3|790412.3|793502.6|791502.6|793502.6|791502.6|792340.3|790340.3|40
1645526210000|2022-02-22 10:36:50|793576.1|791576.1|793455.4|791455.4|794161.2|792161.2|793181.4|791181.4|40
1645526220000|2022-02-22 10:37:00|793477.9|791477.9|793412.6|791412.6|793817.4|791817.4|793340.1|791340.1|39
1645526230000|2022-02-22 10:37:10|793415.5|791415.5|793872.3|791872.3|793887.1|791887.1|793415.5|791415.5|38
1645526240000|2022-02-22 10:37:20|793889.4|791889.4|794355.2|792355.2|794427.6|792427.6|793710.4|791710.4|40
1645526250000|2022-02-22 10:37:30|794364.1|792364.1|794510.8|792510.8|794862.7|792862.7|794288.2|792288.2|40
1645526260000|2022-02-22 10:37:40|794477.8|792477.8|793615.5|791615.5|794562.8|792562.8|793473.2|791473.2|40
1645526270000|2022-02-22 10:37:50|793673.3|791673.3|793534.4|791534.4|793732.9|792056.4|793056.4|791534.4|39
1645526280000|2022-02-22 10:38:00|793523.7|791523.7|793403.1|791403.1|793523.7|791523.7|793171|791171|38
1645526290000|2022-02-22 10:38:10|793333.6|791333.6|793376.5|791376.5|793479.7|791479.7|793302.2|791302.2|37
1645526300000|2022-02-22 10:38:20|793397.2|791397.2|793271|791271|793442.3|791442.3|793271|791271|40
1645526310000|2022-02-22 10:38:30|793313.6|791313.6|792458.2|790458.2|793444.6|791444.6|792449.9|790449.9|40
1645526320000|2022-02-22 10:38:40|792457.2|790457.2|792110.2|790110.2|792514.8|790514.8|792052|790052|40
1645526330000|2022-02-22 10:38:50|792088|790088|792101|790101|792127.4|790127.4|792071.7|790071.7|36
1645526340000|2022-02-22 10:39:00|792098.3|790098.3|792216.4|790216.4|792364.4|790364.4|792082.5|790082.5|40
1645526350000|2022-02-22 10:39:10|792254.1|790254.1|792376.6|790376.6|792445.7|790445.7|792211|790211|38
1645526360000|2022-02-22 10:39:20|792401.5|790401.5|792160.9|790160.9|792522.7|790522.7|792137.2|790137.2|38
1645526370000|2022-02-22 10:39:30|792159|790159|791679.3|789679.3|792185.4|790185.4|791679.3|789679.3|36
1645526380000|2022-02-22 10:39:40|791674.8|789674.8|791210.6|789210.6|791722.3|789722.3|791172.9|789172.9|40
1645526390000|2022-02-22 10:39:50|791385.3|789385.3|791087.2|789087.2|791409.3|789409.3|791076.6|789076.6|39
1645526400000|2022-02-22 10:40:00|791153.6|789153.6|790892.5|788892.5|791153.6|789153.6|790871.4|788871.4|40
1645526410000|2022-02-22 10:40:10|790919.2|788919.2|790948.1|788948.1|791355.2|789424.5|790424.5|788919.2|39
1645526420000|2022-02-22 10:40:20|790954.9|788954.9|790799.7|788799.7|790961.3|788961.3|790629.7|788629.7|40
1645526430000|2022-02-22 10:40:30|790817.6|788817.6|790564.2|788564.2|790890.8|788890.8|790524.7|788524.7|40
1645526440000|2022-02-22 10:40:40|790553.3|788553.3|790612.8|788612.8|790849.1|788849.1|790236.4|788236.4|40
1645526450000|2022-02-22 10:40:50|790694.6|788694.6|791465.6|789465.6|791515|789515|790572.4|788572.4|40
1645526460000|2022-02-22 10:41:00|791436|789436|791015|789015|791645|789645|790954.2|788954.2|40
1645526470000|2022-02-22 10:41:10|791128.4|789128.4|790838|788838|791583.5|789583.5|790755.3|788755.3|40
1645526480000|2022-02-22 10:41:20|790827.6|788827.6|791096.5|789096.5|791166.9|789166.9|790820.5|788820.5|37
1645526490000|2022-02-22 10:41:30|791080.2|789080.2|790936|788936|791111.4|789111.4|790702.5|788702.5|38
1645526500000|2022-02-22 10:41:40|790922.1|788922.1|790721.4|788721.4|790933.3|788933.3|790675.8|788675.8|38
1645526510000|2022-02-22 10:41:50|790699.4|788699.4|790750.6|788750.6|790812.2|788812.2|790620.3|788620.3|37
1645526520000|2022-02-22 10:42:00|790759.4|788759.4|790642.2|788642.2|790933.7|788933.7|790578.6|788578.6|39
1645526530000|2022-02-22 10:42:10|790640|788640|790886.9|788886.9|790950|788950|790538.2|788538.2|40
1645526540000|2022-02-22 10:42:20|790762.8|788762.8|790316.3|788316.3|790874.1|788874.1|790304|788304|39
1645526550000|2022-02-22 10:42:30|790289.6|788289.6|790481.3|788481.3|790664.5|788664.5|790289.6|788289.6|38
1645526560000|2022-02-22 10:42:40|790475.4|788475.4|790132.4|788132.4|790475.4|788475.4|790116.5|788116.5|40
1645526570000|2022-02-22 10:42:50|789943.8|787943.8|789736.1|787736.1|789943.8|787943.8|789558|787558|40
1645526580000|2022-02-22 10:43:00|789756.6|787756.6|789853.2|787853.2|790095.2|788095.2|789598.3|787598.3|39
1645526590000|2022-02-22 10:43:10|789822.6|787822.6|790155.9|788155.9|790155.9|788155.9|789727.7|787727.7|39
1645526600000|2022-02-22 10:43:20|790174.6|788174.6|789935|787935|790288.3|788288.3|789741.9|787741.9|39
1645526610000|2022-02-22 10:43:30|789950.8|787950.8|789827.2|787827.2|790215.3|788215.3|789816.6|787816.6|39
1645526620000|2022-02-22 10:43:40|789854.8|787854.8|789860.2|787860.2|790035.2|788035.2|789702.7|787702.7|39
1645526630000|2022-02-22 10:43:50|789870|787870|789742.4|787742.4|789870|787870|789684.3|787684.3|39
1645526640000|2022-02-22 10:44:00|789753.7|787753.7|789726.4|787726.4|789765.3|787765.3|789700.4|787700.4|35
1645526650000|2022-02-22 10:44:10|789713|787713|789811|787811|789896.8|787896.8|789713|787713|36
1645526660000|2022-02-22 10:44:20|789822.4|787822.4|790102.8|788102.8|790102.8|788102.8|789774.2|787774.2|35
1645526670000|2022-02-22 10:44:30|790145.6|788145.6|789979.7|787979.7|790219.7|788219.7|789979.7|787979.7|38
1645526680000|2022-02-22 10:44:40|789972.1|787972.1|790132.1|788132.1|790167.2|788167.2|789850.1|787850.1|38
1645526690000|2022-02-22 10:44:50|790141.2|788141.2|789731.5|787731.5|790189.4|788189.4|789659.7|787659.7|38
1645526700000|2022-02-22 10:45:00|789698.4|787698.4|789541|787541|789717.1|787717.1|789507.2|787507.2|35
1645526710000|2022-02-22 10:45:10|789549|787549|789066.5|787066.5|789593.4|787593.4|789038.8|787038.8|39
1645526720000|2022-02-22 10:45:20|789081.9|787081.9|788892.4|786892.4|789111.4|787111.4|788826.2|786826.2|40
1645526730000|2022-02-22 10:45:30|788877.5|786877.5|788781.8|786781.8|788966.1|786966.1|788752|786752|40
1645526740000|2022-02-22 10:45:40|788781.3|786781.3|788701.3|786701.3|788817.4|786817.4|788681.9|786681.9|40
1645526750000|2022-02-22 10:45:50|788659.1|786659.1|788511.9|786511.9|788767.2|786767.2|788500.2|786500.2|37
1645526760000|2022-02-22 10:46:00|788508|786508|788493.5|786493.5|788581.4|786581.4|788449|786449|35
1645526770000|2022-02-22 10:46:10|788499.6|786499.6|788196.3|786196.3|788616.6|786616.6|788116.1|786116.1|37
1645526780000|2022-02-22 10:46:20|788195.9|786195.9|788209|786209|788617.1|786617.1|788168.4|786168.4|39
1645526790000|2022-02-22 10:46:30|788171.5|786171.5|788061|786061|788197.4|786197.4|787856.1|785856.1|38
1645526800000|2022-02-22 10:46:40|788093.3|786093.3|787943.8|785943.8|788158.7|786158.7|787851.8|785851.8|40
1645526810000|2022-02-22 10:46:50|787915.4|785915.4|787750.7|785750.7|787956.9|785956.9|787518|785518|40
1645526820000|2022-02-22 10:47:00|787749.5|785749.5|788048.2|786048.2|788144.5|786144.5|787711.5|785711.5|38
1645526830000|2022-02-22 10:47:10|788088.5|786088.5|787743.6|785743.6|788114.5|786114.5|787733.8|785733.8|40
1645526840000|2022-02-22 10:47:20|787753.1|785753.1|787705.1|785705.1|788075.3|786075.3|787474.4|785474.4|38
1645526850000|2022-02-22 10:47:30|787695.4|785695.4|787712.9|785712.9|787762.5|785762.5|787621.6|785621.6|35
1645526860000|2022-02-22 10:47:40|787708|785708|787960.4|785960.4|787989.3|786499.9|787499.2|785678.4|35
1645526870000|2022-02-22 10:47:50|787982.5|785982.5|788547.2|786547.2|788547.2|786547.2|787957.1|785957.1|39
1645526880000|2022-02-22 10:48:00|788609.3|786609.3|788359.7|786359.7|788681.2|786681.2|788359.7|786359.7|40
1645526890000|2022-02-22 10:48:10|788414.2|786414.2|787993.9|785993.9|788427.9|786798.1|787593.2|785986.9|39
1645526900000|2022-02-22 10:48:20|787950.9|785950.9|788118.5|786118.5|788455.6|786536.8|787499.5|785950.9|38
1645526910000|2022-02-22 10:48:30|788180.4|786180.4|788439.7|786439.7|788439.7|786439.7|788044.7|786044.7|39
1645526920000|2022-02-22 10:48:40|788396.2|786396.2|789076.6|787076.6|789550.9|787550.9|788396.2|786396.2|40
1645526930000|2022-02-22 10:48:50|789083.7|787083.7|788657.3|786657.3|789097.6|787595.4|788378.8|786472.8|37
1645526940000|2022-02-22 10:49:00|788648.6|786648.6|788218.4|786218.4|788664.2|786664.2|788218.4|786218.4|38
1645526950000|2022-02-22 10:49:10|788144.6|786144.6|787722.9|786722.9|788222.6|786726.9|787722.9|786115.5|35
1645526960000|2022-02-22 10:49:20|788191.2|786191.2|788395.3|786395.3|788891.2|786891.2|788173.7|786173.7|39
1645526970000|2022-02-22 10:49:30|788422.7|786422.7|788607.9|786607.9|789115.2|787115.2|788348.2|786348.2|40
1645526980000|2022-02-22 10:49:40|788750|786750|788819.3|786819.3|789107.8|787107.8|788312.9|786312.9|40
1645526990000|2022-02-22 10:49:50|788753.9|786753.9|788862.8|786862.8|789080.7|787080.7|788707.3|786707.3|40
1645527000000|2022-02-22 10:50:00|788833.8|786833.8|788240.7|786240.7|788833.8|786833.8|788209|786209|40
1645527010000|2022-02-22 10:50:10|788196.2|786196.2|788415.9|786415.9|788415.9|786415.9|788088.2|786088.2|38
1645527020000|2022-02-22 10:50:20|788396.4|786396.4|788286.5|786286.5|788483|786483|788217.5|786217.5|40
1645527030000|2022-02-22 10:50:30|788292.3|786292.3|788697.1|786697.1|788743.7|786984.3|787984.3|786250.2|37
1645527040000|2022-02-22 10:50:40|788708.1|786708.1|788601|786601|788864|787177.7|788153.6|786575.6|39
1645527050000|2022-02-22 10:50:50|788595|786595|788478.5|786478.5|788617.5|786967.6|787967.6|786406.3|39
1645527060000|2022-02-22 10:51:00|788473.7|786473.7|788458.9|786458.9|788663.1|786663.1|788417.5|786417.5|39
1645527070000|2022-02-22 10:51:10|788437.5|786437.5|788623.6|786623.6|788623.6|786623.6|788437.5|786437.5|39
1645527080000|2022-02-22 10:51:20|788595.8|786595.8|788625.4|786625.4|788646.5|786646.5|788595.8|786595.8|38
1645527090000|2022-02-22 10:51:30|788624.7|786624.7|788948.7|786948.7|788963.7|787429|788429|786612.8|39
1645527100000|2022-02-22 10:51:40|788916.9|786916.9|788923.1|786923.1|788978|787480.4|788480.4|786877.5|39
1645527110000|2022-02-22 10:51:50|788946.2|786946.2|788932.1|786932.1|789074.8|787451.5|788439.7|786876|35
1645527120000|2022-02-22 10:52:00|788922.4|786922.4|788448.8|787448.8|789046|787541.7|788448.8|786922.4|37
1645527130000|2022-02-22 10:52:10|788975.8|786975.8|788639.4|787639.4|789143.8|787648|788476.6|786950.3|34
1645527140000|2022-02-22 10:52:20|788617.9|787617.9|788853.3|786853.3|789136.3|787621.3|788510.1|786853.3|39
1645527150000|2022-02-22 10:52:30|788781.1|786781.1|789127.3|787127.3|789127.3|787367.4|788115.4|786540.2|38
1645527160000|2022-02-22 10:52:40|789278.5|787278.5|790343.6|788343.6|790572.9|788572.9|789278.5|787278.5|40
1645527170000|2022-02-22 10:52:50|790395.9|788395.9|789353.1|787353.1|790443.7|788443.7|789353.1|787353.1|40
1645527180000|2022-02-22 10:53:00|789161.8|787161.8|788611.2|786611.2|789161.8|787161.8|788583.6|786583.6|38
1645527190000|2022-02-22 10:53:10|788587.8|786587.8|788344.5|786344.5|788613.8|786613.8|788344.5|786344.5|35
1645527200000|2022-02-22 10:53:20|788348.7|786348.7|788150.7|786150.7|788369|786369|787934.5|785934.5|34
1645527210000|2022-02-22 10:53:30|788118.6|786118.6|788090.8|786090.8|788296|786296|787658.3|785658.3|38
1645527220000|2022-02-22 10:53:40|787884.3|785884.3|787921.5|785921.5|788624.4|786624.4|787766.7|785766.7|40
1645527230000|2022-02-22 10:53:50|787888.9|785888.9|787754.4|785754.4|787942.6|785942.6|787632.9|785632.9|40
1645527240000|2022-02-22 10:54:00|787701.1|785701.1|787747|785747|787821.7|785821.7|787638.1|785638.1|40
1645527250000|2022-02-22 10:54:10|787779.7|785779.7|788224.3|786224.3|788258.5|786258.5|787745.6|785745.6|36
1645527260000|2022-02-22 10:54:20|788283.2|786283.2|788197.1|786197.1|788460|786460|787957.1|785957.1|40
1645527270000|2022-02-22 10:54:30|788156.6|786156.6|787543.9|785543.9|788156.6|786156.6|787543.9|785543.9|40
1645527280000|2022-02-22 10:54:40|787558.1|785558.1|787781|785781|787817.1|785817.1|787531|785531|40
1645527290000|2022-02-22 10:54:50|787792.4|785792.4|787779.1|785779.1|787811.1|785811.1|787674.7|785674.7|34
1645527300000|2022-02-22 10:55:00|787822.7|785822.7|787693.7|785693.7|787822.7|786262.3|787262.3|785633.6|38
1645527310000|2022-02-22 10:55:10|787707.8|785707.8|787673.9|785673.9|787754.4|785754.4|787559|785559|36
1645527320000|2022-02-22 10:55:20|787676.7|785676.7|787697.9|785697.9|787801.4|786307.9|787132.2|785633.8|36
1645527330000|2022-02-22 10:55:30|787685|785685|787886.7|785886.7|787904.8|785904.8|787629|785629|38
1645527340000|2022-02-22 10:55:40|787893.4|785893.4|787923.1|785923.1|788058.4|786058.4|787841.5|785841.5|35
1645527350000|2022-02-22 10:55:50|787923|785923|788052.2|786052.2|788052.2|786052.2|787917.7|785917.7|38
1645527360000|2022-02-22 10:56:00|788046|786046|787960.4|785960.4|788100.9|786100.9|787953.9|785953.9|36
1645527370000|2022-02-22 10:56:10|787946.5|785946.5|788131.4|786131.4|788268.2|786268.2|787945.7|785945.7|37
1645527380000|2022-02-22 10:56:20|788186.1|786186.1|787510.3|786510.3|788186.1|786574.8|787510.3|786045.9|36
1645527390000|2022-02-22 10:56:30|788004.8|786004.8|787698.1|785698.1|788004.8|786004.8|787665.7|785665.7|38
1645527400000|2022-02-22 10:56:40|787688.3|785688.3|787949.3|785949.3|787949.3|785949.3|787663.8|785663.8|40
1645527410000|2022-02-22 10:56:50|787930.6|785930.6|788380.1|786380.1|788509.6|786509.6|787930.6|785930.6|37
1645527420000|2022-02-22 10:57:00|788284.1|786284.1|788220.4|786220.4|788392.5|786392.5|788220.4|786220.4|40
1645527430000|2022-02-22 10:57:10|788174.7|786174.7|788255.8|786255.8|788275.3|786275.3|788100.4|786100.4|39
1645527440000|2022-02-22 10:57:20|788264.4|786264.4|788745.4|786745.4|788810.5|786810.5|788257.5|786257.5|38
1645527450000|2022-02-22 10:57:30|788744.9|786744.9|788285.8|786285.8|788744.9|786744.9|788017.1|786017.1|40
1645527460000|2022-02-22 10:57:40|788280.5|786280.5|789307.7|787307.7|789307.7|787307.7|788210.9|786210.9|40
1645527470000|2022-02-22 10:57:50|789269.7|787269.7|789083.9|787083.9|789685|787685|789008.9|787008.9|39
1645527480000|2022-02-22 10:58:00|789108.8|787108.8|789303.8|787303.8|789305.8|787305.8|789065.5|787065.5|39
1645527490000|2022-02-22 10:58:10|789284.9|787284.9|789312.5|787312.5|789543.5|787543.5|789216.5|787216.5|39
1645527500000|2022-02-22 10:58:20|789322.1|787322.1|789409.6|787409.6|789545.3|787545.3|789316.3|787316.3|40
1645527510000|2022-02-22 10:58:30|789416.1|787416.1|789603.9|787603.9|789650.4|787650.4|789343.6|787343.6|33
1645527520000|2022-02-22 10:58:40|789648.4|787648.4|789744.8|787744.8|789744.8|787744.8|789547|787547|38
1645527530000|2022-02-22 10:58:50|789740.8|787740.8|790682.7|788682.7|790682.7|788682.7|789726.5|787726.5|38
1645527540000|2022-02-22 10:59:00|790651.6|788651.6|790455.4|788455.4|790717.8|788717.8|790406.6|788406.6|38
1645527550000|2022-02-22 10:59:10|790478.1|788478.1|790609.6|788609.6|791261.4|789372.2|790337.8|788478.1|40
1645527560000|2022-02-22 10:59:20|790596.6|788596.6|790561.9|788561.9|791297.3|789297.3|790561.9|788561.9|40
1645527570000|2022-02-22 10:59:30|790614.3|788614.3|790560.6|788560.6|790825.7|788825.7|790471.8|788471.8|39
1645527580000|2022-02-22 10:59:40|790531|788531|790543.1|788543.1|790631.9|788631.9|790240.7|788240.7|39
1645527590000|2022-02-22 10:59:50|790534.9|788534.9|790260.5|788260.5|790534.9|788534.9|790011|788011|40
1645527600000|2022-02-22 11:00:00|790297.4|788297.4|790354.2|788354.2|790567.7|788567.7|790279.9|788279.9|40
1645527610000|2022-02-22 11:00:10|790400.5|788400.5|790555.3|789555.3|791128.9|789555.3|790384.8|788384.8|40
1645527620000|2022-02-22 11:00:20|790568|789568|790682.6|788682.6|791064.7|789568|790568|788666.4|39
1645527630000|2022-02-22 11:00:30|790675.1|788675.1|791224.4|789224.4|791233.9|789233.9|790652.9|788652.9|38
1645527640000|2022-02-22 11:00:40|791174.9|789174.9|791757.6|789757.6|791757.6|789757.6|791094.9|789094.9|40
1645527650000|2022-02-22 11:00:50|791732.3|789732.3|791311.2|789311.2|791859.6|789859.6|791311.2|789311.2|39
1645527660000|2022-02-22 11:01:00|791064.5|789064.5|790627.7|788627.7|791087.4|789087.4|790469.1|788469.1|39
1645527670000|2022-02-22 11:01:10|790516.1|788516.1|790218.9|788218.9|790557.3|788557.3|790174.2|788174.2|39
1645527680000|2022-02-22 11:01:20|790210.7|788210.7|790700.3|788700.3|790736.7|788736.7|790010.3|788010.3|39
1645527690000|2022-02-22 11:01:30|790708.8|788708.8|791243|789243|791257.1|789257.1|790708.8|788708.8|39
1645527700000|2022-02-22 11:01:40|791241.5|789241.5|791103.4|789103.4|791257.9|789257.9|791090|789090|32
1645527710000|2022-02-22 11:01:50|791076.7|789076.7|791271.3|789271.3|791275.4|789275.4|791072.8|789072.8|34
1645527720000|2022-02-22 11:02:00|791279|789279|791265.3|789265.3|791295.1|789295.1|791264.3|789264.3|33
1645527730000|2022-02-22 11:02:10|791264.6|789264.6|791533.4|789533.4|791570.2|789820.9|790820.9|789264.6|34
1645527740000|2022-02-22 11:02:20|791531.2|789531.2|792093.7|790093.7|792093.7|790093.7|791494.5|789494.5|40
1645527750000|2022-02-22 11:02:30|792409.9|790409.9|793419.3|791419.3|793419.3|791419.3|792366|790366|40
1645527760000|2022-02-22 11:02:40|793356|791356|793566.8|791566.8|793566.8|791566.8|793265|791265|40
1645527770000|2022-02-22 11:02:50|793590.8|791590.8|793622.9|791622.9|793771|791771|793465.5|791465.5|40
1645527780000|2022-02-22 11:03:00|793610.5|791610.5|792603.6|790603.6|793610.5|791610.5|792603.6|790603.6|39
1645527790000|2022-02-22 11:03:10|792671.6|790671.6|792331.6|790331.6|792671.6|790671.6|792205.2|790205.2|39
1645527800000|2022-02-22 11:03:20|792407.5|790407.5|792348.5|790348.5|792724.6|790724.6|792312.4|790312.4|39
1645527810000|2022-02-22 11:03:30|792300.3|790300.3|792665|790665|792714.9|790714.9|792300.3|790300.3|39
1645527820000|2022-02-22 11:03:40|792617.6|790617.6|792199.2|790199.2|792668.7|790668.7|792061.3|790061.3|37
1645527830000|2022-02-22 11:03:50|792235.5|790235.5|792120.2|790120.2|792295.8|790295.8|792096.8|790096.8|38
1645527840000|2022-02-22 11:04:00|792116.1|790116.1|791740.5|789740.5|792117.5|790117.5|791740.5|789740.5|36
1645527850000|2022-02-22 11:04:10|791724|789724|791121.3|789121.3|791734.4|789734.4|791038|789038|37
1645527860000|2022-02-22 11:04:20|791125.6|789125.6|791125.1|789125.1|791194.9|789194.9|791098.7|789098.7|39
1645527870000|2022-02-22 11:04:30|791128|789128|791140.5|789140.5|791698.1|789698.1|791101.1|789101.1|38
1645527880000|2022-02-22 11:04:40|791141.1|789141.1|791404.5|789404.5|791470.6|789470.6|791128|789128|38
1645527890000|2022-02-22 11:04:50|791397.6|789397.6|791541.6|789541.6|791664.6|789664.6|791394.5|789394.5|37
1645527900000|2022-02-22 11:05:00|791547.7|789547.7|791447.2|789447.2|791593.6|789593.6|791434.3|789434.3|36
1645527910000|2022-02-22 11:05:10|791463|789463|791430.2|789430.2|791502.9|789502.9|791285.4|789285.4|36
1645527920000|2022-02-22 11:05:20|791352.8|789352.8|791170|789170|791352.8|789352.8|791052.2|789052.2|38
1645527930000|2022-02-22 11:05:30|791157.1|789157.1|791146|789146|791228.3|789228.3|790989.4|788989.4|38
1645527940000|2022-02-22 11:05:40|791163.1|789163.1|791132.7|789132.7|791230.7|789230.7|791069|789069|36
1645527950000|2022-02-22 11:05:50|791149.1|789149.1|791428.7|789428.7|791482.4|789482.4|791073.5|789073.5|33
1645527960000|2022-02-22 11:06:00|791429.4|789429.4|791077.8|789077.8|791601.5|789601.5|791041.8|789041.8|35
1645527970000|2022-02-22 11:06:10|791210.7|789210.7|791487.3|789487.3|791487.3|789487.3|791037.3|789037.3|36
1645527980000|2022-02-22 11:06:20|791398.3|789398.3|790935.7|788935.7|791429.2|789429.2|790926.2|788926.2|35
1645527990000|2022-02-22 11:06:30|790973.5|788973.5|791130.8|789130.8|791162|789162|790910|788910|33
1645528000000|2022-02-22 11:06:40|791108|789108|790996.3|788996.3|791141.6|789141.6|790975.3|788975.3|33
1645528010000|2022-02-22 11:06:50|790981|788981|790879.9|788879.9|791008.9|789008.9|790878.6|788878.6|32
1645528020000|2022-02-22 11:07:00|790889.4|788889.4|790944.3|788944.3|790955.9|788955.9|790822.5|788822.5|33
1645528030000|2022-02-22 11:07:10|790952.5|788952.5|790663.1|788663.1|790952.5|788952.5|790651.6|788651.6|34
1645528040000|2022-02-22 11:07:20|790674.9|788674.9|790799.5|788799.5|790799.5|788799.5|790659.1|788659.1|33
1645528050000|2022-02-22 11:07:30|790793.2|788793.2|790743.1|788743.1|790843.5|788843.5|790734.3|788734.3|34
1645528060000|2022-02-22 11:07:40|790763.4|788763.4|790771.9|788771.9|790842.5|788842.5|790728.4|788728.4|31
1645528070000|2022-02-22 11:07:50|790783.8|788783.8|790694.5|788694.5|790817|788817|790682.6|788682.6|30
1645528080000|2022-02-22 11:08:00|790772.1|788772.1|790975.6|788975.6|790975.6|788975.6|790635.7|788635.7|32
1645528090000|2022-02-22 11:08:10|790987.1|788987.1|791477.8|789477.8|791536.4|789536.4|790975.9|788975.9|40
1645528100000|2022-02-22 11:08:20|791476.9|789476.9|791472.5|789472.5|791539.5|789539.5|791472.5|789472.5|37
1645528110000|2022-02-22 11:08:30|791447.5|789447.5|791631.3|789631.3|791682.3|789682.3|791324.5|789324.5|39
1645528120000|2022-02-22 11:08:40|791614.2|789614.2|792055.2|790055.2|792311.7|790311.7|791551.7|789551.7|37
1645528130000|2022-02-22 11:08:50|792015.5|790015.5|792937.7|790937.7|792979.7|790979.7|792015.5|790015.5|40
1645528140000|2022-02-22 11:09:00|792913.4|790913.4|793499.7|791499.7|793504.7|791504.7|792807.8|790807.8|39
1645528150000|2022-02-22 11:09:10|793471|791471|793234.5|791234.5|793513.6|791513.6|793083.8|791083.8|40
1645528160000|2022-02-22 11:09:20|793237.2|791237.2|793199.3|791199.3|793237.2|791237.2|792683|790683|40
1645528170000|2022-02-22 11:09:30|793182.1|791182.1|793115.5|791115.5|793356.7|791356.7|792705.1|790705.1|37
1645528180000|2022-02-22 11:09:40|793147.4|791147.4|793202.7|791202.7|793202.7|791202.7|793008.6|791008.6|40
1645528190000|2022-02-22 11:09:50|793181|791181|793447.3|791447.3|793607.6|791607.6|793147.8|791147.8|37
1645528200000|2022-02-22 11:10:00|793429.8|791429.8|793093.4|791093.4|793509.3|791509.3|792769|790769|40
1645528210000|2022-02-22 11:10:10|793110.5|791110.5|793502.1|791502.1|793502.1|791502.1|792779.1|790779.1|40
1645528220000|2022-02-22 11:10:20|793484|791484|793481.8|791481.8|794029.9|792029.9|793421.1|791421.1|40
1645528230000|2022-02-22 11:10:30|793458.9|791458.9|793878.2|791878.2|793958.8|791958.8|793357.2|791357.2|40
1645528240000|2022-02-22 11:10:40|793897.1|791897.1|793872.5|791872.5|793952.7|791952.7|793841.3|791841.3|39
1645528250000|2022-02-22 11:10:50|793903.6|791903.6|793672.8|791672.8|793905.5|791905.5|793612.9|791612.9|39
1645528260000|2022-02-22 11:11:00|793696.5|791696.5|793459.6|791459.6|793696.5|791696.5|793353|791353|39
1645528270000|2022-02-22 11:11:10|793453.2|791453.2|793621.7|791621.7|793671|791671|793405.1|791405.1|39
1645528280000|2022-02-22 11:11:20|793620.3|791620.3|793489.9|791489.9|793641.2|791641.2|793445.4|791445.4|39
1645528290000|2022-02-22 11:11:30|793450.2|791450.2|793453.3|791453.3|793506.6|791506.6|793404.3|791404.3|39
1645528300000|2022-02-22 11:11:40|793450|791450|793401|791401|793475.7|791475.7|793380.8|791380.8|38
1645528310000|2022-02-22 11:11:50|793398.5|791398.5|793284.8|791284.8|793401.3|791878.3|792878.3|791245.7|38
1645528320000|2022-02-22 11:12:00|793288.7|791288.7|793307.7|791307.7|793360.7|791360.7|793266.3|791266.3|33
1645528330000|2022-02-22 11:12:10|793308.3|791308.3|793617|791617|793731.9|791731.9|793298.9|791298.9|38
1645528340000|2022-02-22 11:12:20|793620.2|791620.2|793937.4|791937.4|793969.3|791969.3|793612.7|791612.7|38
1645528350000|2022-02-22 11:12:30|793941.5|791941.5|794308.7|792308.7|794401.4|792401.4|793883.6|791883.6|40
1645528360000|2022-02-22 11:12:40|794282.4|792282.4|793775.3|791775.3|794337.4|792337.4|793747|791747|40
1645528370000|2022-02-22 11:12:50|793756.4|791756.4|793619.8|791619.8|793761.7|791761.7|793507|791507|39
1645528380000|2022-02-22 11:13:00|793700.3|791700.3|793440.6|791440.6|793700.3|791700.3|793405.1|791405.1|37
1645528390000|2022-02-22 11:13:10|793442|791442|793189.8|791189.8|793638.2|791638.2|793189.8|791189.8|36
1645528400000|2022-02-22 11:13:20|793189.9|791189.9|793656.3|791656.3|793656.3|791656.3|793181.2|791181.2|37
1645528410000|2022-02-22 11:13:30|793640.1|791640.1|793586.9|791586.9|793687.7|791687.7|793586.9|791586.9|37
1645528420000|2022-02-22 11:13:40|793579.7|791579.7|793549.3|791549.3|793603.9|791603.9|793488.5|791488.5|36
1645528430000|2022-02-22 11:13:50|793545.2|791545.2|793183.5|791183.5|793560.1|792015.1|792989.9|791161.7|38
1645528440000|2022-02-22 11:14:00|793149.8|791149.8|793209.9|791209.9|793594.8|792149.9|793141.3|791141.3|36
1645528450000|2022-02-22 11:14:10|793205.5|791205.5|793157|791157|793423.9|791423.9|792951.4|790951.4|36
1645528460000|2022-02-22 11:14:20|793217.1|791217.1|793277.3|791277.3|793572.5|791394.8|793059.2|790982.7|39
1645528470000|2022-02-22 11:14:30|793271.5|791271.5|792855.2|790855.2|793337.8|791337.8|792855.2|790855.2|39
1645528480000|2022-02-22 11:14:40|792860.2|790860.2|792642.9|790642.9|792896.5|790896.5|792640.7|790640.7|39
1645528490000|2022-02-22 11:14:50|792629.4|790629.4|793681.6|791681.6|793725.2|791725.2|792629.4|790629.4|39
1645528500000|2022-02-22 11:15:00|793675|791675|793246.4|791246.4|793692.5|791692.5|793199.5|791199.5|40
1645528510000|2022-02-22 11:15:10|792969.1|790969.1|792536|790536|792969.1|790969.1|792453.5|790453.5|40
1645528520000|2022-02-22 11:15:20|792516.5|790516.5|791765.6|789765.6|792547.4|790547.4|791625.9|789625.9|40
1645528530000|2022-02-22 11:15:30|791792.8|789792.8|791647.9|789647.9|791844.4|789844.4|791382.2|789382.2|40
1645528540000|2022-02-22 11:15:40|791597.1|789597.1|791902.3|789902.3|792006.7|790006.7|791477.3|789477.3|38
1645528550000|2022-02-22 11:15:50|791911.5|789911.5|792159.2|790159.2|792170.2|790170.2|791743.9|789743.9|38
1645528560000|2022-02-22 11:16:00|792122.6|790122.6|791864.7|789864.7|792122.6|790122.6|791859.5|789859.5|36
1645528570000|2022-02-22 11:16:10|791880.1|789880.1|791816.9|789816.9|791998.6|789998.6|791816.9|789816.9|35
1645528580000|2022-02-22 11:16:20|791838.7|789838.7|791403.8|789403.8|792044.8|790044.8|791392.3|789392.3|35
1645528590000|2022-02-22 11:16:30|791406.9|789406.9|791609|789609|791625.8|789625.8|791406.9|789406.9|40
1645528600000|2022-02-22 11:16:40|791621.3|789621.3|791585|789585|791626.5|789626.5|791565.2|789565.2|36
1645528610000|2022-02-22 11:16:50|791585.4|789585.4|791613.4|789613.4|791673.8|789673.8|791573.8|789573.8|37
1645528620000|2022-02-22 11:17:00|791644.3|789644.3|791964|789964|792189.9|790189.9|791611.6|789611.6|38
1645528630000|2022-02-22 11:17:10|791965.9|789965.9|791680.2|789680.2|791980.6|789980.6|791667.2|789667.2|40
1645528640000|2022-02-22 11:17:20|791720.3|789720.3|791691.1|789691.1|791779.7|789779.7|791638.1|789638.1|33
1645528650000|2022-02-22 11:17:30|791703.7|789703.7|791685.7|789685.7|791772.6|789772.6|791656.2|789656.2|36
1645528660000|2022-02-22 11:17:40|791683.1|789683.1|792185.3|790185.3|792200.7|790200.7|791673|789673|37
1645528670000|2022-02-22 11:17:50|792196.4|790196.4|791924.3|789924.3|792327.2|790327.2|791910.3|789910.3|37
1645528680000|2022-02-22 11:18:00|791892.3|789892.3|792192.6|790192.6|792252.9|790252.9|791788.5|789788.5|40
1645528690000|2022-02-22 11:18:10|792192.8|790192.8|791944.1|789944.1|792221|790221|791929.7|789929.7|39
1645528700000|2022-02-22 11:18:20|791934.9|789934.9|791621.5|789621.5|791937.6|789937.6|791459.3|789459.3|39
1645528710000|2022-02-22 11:18:30|791559.6|789559.6|791480.5|789480.5|791617.1|789617.1|791463.3|789463.3|36
1645528720000|2022-02-22 11:18:40|791441.4|789441.4|791380.4|789380.4|791509.6|789509.6|791348.3|789348.3|38
1645528730000|2022-02-22 11:18:50|791384|789384|791373.4|789373.4|791387.6|789387.6|791367.3|789367.3|33
1645528740000|2022-02-22 11:19:00|791377.7|789377.7|791490|789490|791490.3|789490.3|791369|789369|36
1645528750000|2022-02-22 11:19:10|791473.4|789473.4|790970.8|788970.8|791473.4|789473.4|790970.8|788970.8|34
1645528760000|2022-02-22 11:19:20|790958.8|788958.8|791298.8|789298.8|791401.7|789401.7|790768.4|788768.4|40
1645528770000|2022-02-22 11:19:30|791318|789318|791264.8|789264.8|791318|789318|791165.4|789165.4|38
1645528780000|2022-02-22 11:19:40|791242|789242|791282.9|789282.9|791359.4|789359.4|791138.2|789138.2|39
1645528790000|2022-02-22 11:19:50|791264.1|789264.1|791376.1|789376.1|791376.1|789376.1|791135.8|789135.8|39
1645528800000|2022-02-22 11:20:00|791371.3|789371.3|791439.1|789439.1|791481.7|789481.7|791319.7|789319.7|35
1645528810000|2022-02-22 11:20:10|791444.9|789444.9|791461.2|789461.2|791523|789523|791384|789384|34
1645528820000|2022-02-22 11:20:20|791576.7|789576.7|791441|789441|791679.3|789679.3|791441|789441|37
1645528830000|2022-02-22 11:20:30|791590.1|789590.1|791302.3|789302.3|791590.1|789590.1|791269.2|789269.2|30
1645528840000|2022-02-22 11:20:40|791291.5|789291.5|791272.9|789272.9|791330.5|789330.5|791265.2|789265.2|33
1645528850000|2022-02-22 11:20:50|791276.9|789276.9|791511.1|789511.1|791526.4|789526.4|791276.9|789276.9|36
1645528860000|2022-02-22 11:21:00|791511.2|789511.2|791473.6|789473.6|791575.2|789575.2|791401.8|789401.8|37
1645528870000|2022-02-22 11:21:10|791739.6|789739.6|792324.6|790324.6|792340.3|790340.3|791739.5|789739.5|39
1645528880000|2022-02-22 11:21:20|792311.7|790311.7|792810.7|790810.7|792896.7|790896.7|792281|790281|39
1645528890000|2022-02-22 11:21:30|792965.5|790965.5|792290.5|790290.5|793115.8|791115.8|792290.5|790290.5|40
1645528900000|2022-02-22 11:21:40|792330.8|790330.8|792087.5|790087.5|792338.9|790338.9|791955.1|789955.1|39
1645528910000|2022-02-22 11:21:50|792107.3|790107.3|792560.2|790560.2|792619.1|790619.1|792106.4|790106.4|37
1645528920000|2022-02-22 11:22:00|792582.6|790582.6|792011.4|790011.4|792582.6|790582.6|792009.5|790009.5|40
1645528930000|2022-02-22 11:22:10|792004.4|790004.4|792132.9|790132.9|792167|790167|791776.7|789776.7|40
1645528940000|2022-02-22 11:22:20|792124.5|790124.5|791805.4|789805.4|792144.1|790144.1|791772.8|789772.8|40
1645528950000|2022-02-22 11:22:30|791794.1|789794.1|792191.8|790191.8|792191.8|790191.8|791758.4|789758.4|37
1645528960000|2022-02-22 11:22:40|792189.8|790189.8|791849.4|789849.4|792203.2|790203.2|791848.8|789848.8|39
1645528970000|2022-02-22 11:22:50|791879.7|789879.7|791772.2|789772.2|791898.9|789898.9|791772.2|789772.2|35
1645528980000|2022-02-22 11:23:00|791777.5|789777.5|791759.9|789759.9|791935.9|789935.9|791726|789726|34
1645528990000|2022-02-22 11:23:10|791791.7|789791.7|791951.8|789951.8|791965.1|789965.1|791762.5|789762.5|34
1645529000000|2022-02-22 11:23:20|791950|789950|792176.6|790176.6|792194.3|790556.4|791536.2|789822.3|35
1645529010000|2022-02-22 11:23:30|792169.6|790169.6|791858.5|789858.5|792197.6|790197.6|791814.9|789814.9|38
1645529020000|2022-02-22 11:23:40|791872.8|789872.8|792212.4|790212.4|792227.6|790227.6|791859.1|789859.1|37
1645529030000|2022-02-22 11:23:50|792221.2|790221.2|792061.2|790061.2|792221.2|790221.2|792027.2|790027.2|35
1645529040000|2022-02-22 11:24:00|792017.7|790017.7|792061.5|790061.5|792076.6|790076.6|792017.7|790017.7|36
1645529050000|2022-02-22 11:24:10|792059.6|790059.6|792039|790039|792127.9|790127.9|792039|790039|36
1645529060000|2022-02-22 11:24:20|792038.1|790038.1|792052|790052|792097.9|790097.9|791889.9|789889.9|39
1645529070000|2022-02-22 11:24:30|792052.7|790052.7|791999|789999|792158.7|790640.9|791576.7|789856.8|39
1645529080000|2022-02-22 11:24:40|792000.6|790000.6|792112.1|790112.1|792124.8|790124.8|791890.8|789890.8|38
1645529090000|2022-02-22 11:24:50|792104|790104|791940.3|789940.3|792104|790526.5|791477.1|789879.6|33
1645529100000|2022-02-22 11:25:00|791961.3|789961.3|792054.6|790054.6|792120.6|790120.6|791961.3|789961.3|37
1645529110000|2022-02-22 11:25:10|792094.8|790094.8|792086.6|790086.6|792171.1|790171.1|792053.8|790053.8|38
1645529120000|2022-02-22 11:25:20|792089.6|790089.6|791975.4|789975.4|792122.8|790122.8|791973.9|789973.9|35
1645529130000|2022-02-22 11:25:30|792008.6|790008.6|792595.8|790595.8|792676.3|790676.3|792007.1|790007.1|40
1645529140000|2022-02-22 11:25:40|792581.3|790581.3|792582.5|790582.5|792648.5|790648.5|792527.2|790527.2|37
1645529150000|2022-02-22 11:25:50|792619.2|790619.2|792708.2|790708.2|792708.2|790708.2|792585.8|790585.8|33
1645529160000|2022-02-22 11:26:00|792687.9|790687.9|792592.4|790592.4|792744.3|791230.9|792229.5|790578.2|34
1645529170000|2022-02-22 11:26:10|792603.4|790603.4|792587.9|790587.9|792642.3|790642.3|792574|790574|31
1645529180000|2022-02-22 11:26:20|792616.8|790616.8|792266.9|790266.9|792616.8|790616.8|792203.7|790203.7|37
1645529190000|2022-02-22 11:26:30|792247.9|790247.9|792328.4|790328.4|792481.3|790941.5|791927|790247.9|38
1645529200000|2022-02-22 11:26:40|792338.7|790338.7|792618.8|790618.8|792731.8|791015.2|792006.5|790315.3|37
1645529210000|2022-02-22 11:26:50|792628|790628|792698.4|790698.4|792718.9|790718.9|792545.5|790545.5|35
1645529220000|2022-02-22 11:27:00|792695.2|790695.2|792471|790471|792716.6|790716.6|792379.5|790379.5|38
1645529230000|2022-02-22 11:27:10|792463.4|790463.4|792475.6|790475.6|792516.5|790516.5|792401|790401|35
1645529240000|2022-02-22 11:27:20|792478.9|790478.9|792658|790658|792918.3|790918.3|792345.5|790345.5|38
1645529250000|2022-02-22 11:27:30|792669.2|790669.2|792678.6|790678.6|792717|790717|792525.2|790525.2|38
1645529260000|2022-02-22 11:27:40|792695.1|790695.1|792966.4|790966.4|792966.4|790966.4|792695.1|790695.1|37
1645529270000|2022-02-22 11:27:50|792957.7|790957.7|793127.3|791127.3|793222.9|791222.9|792937.5|790937.5|37
1645529280000|2022-02-22 11:28:00|793113.5|791113.5|792945.2|790945.2|793221.9|791221.9|792945.2|790945.2|34
1645529290000|2022-02-22 11:28:10|792930.3|790930.3|792624.5|790624.5|792988.1|790988.1|792587.2|790587.2|38
1645529300000|2022-02-22 11:28:20|792587.9|790587.9|792577.5|790577.5|792868.4|790868.4|792541.9|790541.9|34
1645529310000|2022-02-22 11:28:30|792509.4|790509.4|792697.3|790697.3|792906.7|790906.7|792509.4|790509.4|39
1645529320000|2022-02-22 11:28:40|792684.4|790684.4|792302.9|790302.9|792684.4|790684.4|792228.4|790228.4|37
1645529330000|2022-02-22 11:28:50|792286.8|790286.8|792206.9|790206.9|792286.8|790286.8|792118|790118|39
1645529340000|2022-02-22 11:29:00|791805.4|790805.4|792451.4|790451.4|792642.8|790805.4|791805.4|790226|36
1645529350000|2022-02-22 11:29:10|792458.3|790458.3|792454.6|790454.6|792519.3|790519.3|792380.5|790380.5|36
1645529360000|2022-02-22 11:29:20|792440.6|790440.6|792434.9|790434.9|792489|790489|792333.5|790333.5|32
1645529370000|2022-02-22 11:29:30|792424.2|790424.2|792367.3|790367.3|792455.3|790455.3|792313.1|790313.1|30
1645529380000|2022-02-22 11:29:40|792381.9|790381.9|792245.8|790245.8|792387.2|790738.9|791738.9|790233|36
1645529390000|2022-02-22 11:29:50|792241.5|790241.5|792062|790062|792241.5|790702.3|791657.3|790048.5|37
1645529400000|2022-02-22 11:30:00|792044.4|790044.4|792472.3|790472.3|792557.6|790557.6|792004.1|790004.1|38
1645529410000|2022-02-22 11:30:10|792524.6|790524.6|792334.1|790334.1|792541.1|790541.1|792298|790298|31
1645529420000|2022-02-22 11:30:20|792351.8|790351.8|792403.3|790403.3|792421.5|790421.5|792317.6|790317.6|34
1645529430000|2022-02-22 11:30:30|792458.1|790458.1|792425.8|790425.8|792458.1|790875.6|791875.6|790362.7|36
1645529440000|2022-02-22 11:30:40|792433.6|790433.6|792751.9|790751.9|792770.2|790770.2|792432.1|790432.1|39
1645529450000|2022-02-22 11:30:50|792704.4|790704.4|792917.6|790917.6|793043.6|791043.6|792704.4|790704.4|36
1645529460000|2022-02-22 11:31:00|792904.5|790904.5|793067.3|791067.3|793067.3|791067.3|792691.6|790691.6|38
1645529470000|2022-02-22 11:31:10|793110.2|791110.2|793210.8|791210.8|793438.1|791438.1|793110.2|791110.2|38
1645529480000|2022-02-22 11:31:20|793182|791182|792789.5|790789.5|793188.8|791188.8|792625.5|790625.5|40
1645529490000|2022-02-22 11:31:30|792817.3|790817.3|792816.7|790816.7|792912.3|790912.3|792728.6|790728.6|31
1645529500000|2022-02-22 11:31:40|792825.5|790825.5|792745.9|790745.9|792933.2|790933.2|792696.4|790696.4|33
1645529510000|2022-02-22 11:31:50|792721.3|790721.3|792839|790839|792924.2|790924.2|792686.5|790686.5|37
1645529520000|2022-02-22 11:32:00|792850.1|790850.1|793062.4|791062.4|793184.2|791184.2|792768.2|790768.2|38
1645529530000|2022-02-22 11:32:10|793077|791077|792753.4|790753.4|793108.4|791108.4|792746.6|790746.6|38
1645529540000|2022-02-22 11:32:20|792767.8|790767.8|792726.2|790726.2|792775.9|790775.9|792698.1|790698.1|32
1645529550000|2022-02-22 11:32:30|792756.5|790756.5|792802.4|790802.4|792869.8|790869.8|792734.4|790734.4|31
1645529560000|2022-02-22 11:32:40|792807|790807|793246.6|791246.6|793246.6|791246.6|792727.8|790727.8|34
1645529570000|2022-02-22 11:32:50|793201.2|791201.2|793227.2|791227.2|793304|791304|793086.8|791086.8|37
1645529580000|2022-02-22 11:33:00|793249.5|791249.5|793272.5|791272.5|793389|791389|793229.8|791229.8|31
1645529590000|2022-02-22 11:33:10|793265.9|791265.9|793291.2|791291.2|793319|791319|793261.6|791261.6|34
1645529600000|2022-02-22 11:33:20|793279.3|791279.3|793382.4|791382.4|793522.4|791522.4|793270.3|791270.3|39
1645529610000|2022-02-22 11:33:30|793338.9|791338.9|793508.5|791508.5|793529.8|791529.8|793330.9|791330.9|35
1645529620000|2022-02-22 11:33:40|793528.5|791528.5|793457.3|791457.3|793571.2|791571.2|793288.9|791288.9|35
1645529630000|2022-02-22 11:33:50|793396.1|791396.1|793654.6|791654.6|793662.1|791995.4|792960.2|791371.4|32
1645529640000|2022-02-22 11:34:00|793758|791758|793898|791898|794367.8|791997.2|793758|791394.8|39
1645529650000|2022-02-22 11:34:10|793900.3|791900.3|793996|791996|794026.4|792026.4|793886.4|791886.4|37
1645529660000|2022-02-22 11:34:20|793980.3|791980.3|794163.5|792163.5|794213.1|792213.1|793966.3|791966.3|36
1645529670000|2022-02-22 11:34:30|794146.6|792146.6|794232.2|792232.2|794253.7|792253.7|794146.6|792146.6|35
1645529680000|2022-02-22 11:34:40|794261|792261|794131|792131|794267|792267|794101.5|792101.5|36
1645529690000|2022-02-22 11:34:50|794133.7|792133.7|793699.5|791699.5|794185.6|792185.6|793692.7|791692.7|37
1645529700000|2022-02-22 11:35:00|793687.3|791687.3|793231.1|791231.1|793708.8|791708.8|793231.1|791231.1|35
1645529710000|2022-02-22 11:35:10|793203.6|791203.6|793171.8|791171.8|793349.2|791349.2|793115.4|791115.4|33
1645529720000|2022-02-22 11:35:20|793188.8|791188.8|793263.3|791263.3|793488|791488|793171|791171|32
1645529730000|2022-02-22 11:35:30|793260.3|791260.3|793321.3|791321.3|793324.2|791324.2|793107.8|791107.8|35
1645529740000|2022-02-22 11:35:40|793320.2|791320.2|793076.7|791076.7|793346.6|791346.6|792952|790952|39
1645529750000|2022-02-22 11:35:50|793077.5|791077.5|793031.7|791031.7|793093.1|791093.1|793008.1|791008.1|40
1645529760000|2022-02-22 11:36:00|792986.7|790986.7|792743.4|790743.4|793003.6|791003.6|792717.3|790717.3|38
1645529770000|2022-02-22 11:36:10|792747.5|790747.5|793191.7|791191.7|793191.7|791191.7|792716.7|790716.7|36
1645529780000|2022-02-22 11:36:20|793182.9|791182.9|793012|791012|793196.2|791196.2|792965.1|790965.1|37
1645529790000|2022-02-22 11:36:30|792987.5|790987.5|793083.1|791083.1|793181.2|791559|792468.9|790817.8|36
1645529800000|2022-02-22 11:36:40|793092.4|791092.4|793440.9|791440.9|793441.8|791649.5|792649.5|791084|36
1645529810000|2022-02-22 11:36:50|793368.3|791368.3|793347.3|791347.3|793475.6|791475.6|793347.3|791347.3|35
1645529820000|2022-02-22 11:37:00|793338.5|791338.5|793894.8|791894.8|793950.6|791950.6|793313.4|791313.4|40
1645529830000|2022-02-22 11:37:10|793942.5|791942.5|793844.5|791844.5|793965.6|791965.6|793844.5|791844.5|30
1645529840000|2022-02-22 11:37:20|793888.1|791888.1|793976.7|791976.7|793996.8|791996.8|793860.9|791860.9|34
1645529850000|2022-02-22 11:37:30|793966|791966|793984.1|791984.1|794038.9|792038.9|793825|791825|39
1645529860000|2022-02-22 11:37:40|793976.5|791976.5|793689.4|791689.4|793977.9|792413.6|793413.6|791686.1|39
1645529870000|2022-02-22 11:37:50|793691.9|791691.9|793950.1|791950.1|794112.5|792669.6|793559.8|791691.9|37
1645529880000|2022-02-22 11:38:00|793951.3|791951.3|794048|792048|794086.4|792086.4|793814.5|791814.5|35
1645529890000|2022-02-22 11:38:10|794106.1|792106.1|794831.2|792831.2|795022|793022|794083|792083|39
1645529900000|2022-02-22 11:38:20|794792.1|792792.1|794261.7|792261.7|794792.1|792792.1|794261.7|792261.7|36
1645529910000|2022-02-22 11:38:30|794256.9|792256.9|794429.2|792429.2|794490.3|792490.3|794244.6|792244.6|38
1645529920000|2022-02-22 11:38:40|794471.3|792471.3|794803|792803|794914.8|792914.8|794387.4|792387.4|37
1645529930000|2022-02-22 11:38:50|794753.4|792753.4|794689.3|792689.3|794914.4|792914.4|794643.7|792643.7|39
1645529940000|2022-02-22 11:39:00|794698.9|792698.9|794627.8|792627.8|794698.9|792698.9|794488.5|792488.5|37
1645529950000|2022-02-22 11:39:10|794648.5|792648.5|794671.1|792671.1|794731.4|792731.4|794589.8|792589.8|40
1645529960000|2022-02-22 11:39:20|794616.6|792616.6|794596.4|792596.4|794634.9|792634.9|794545.3|792545.3|36
1645529970000|2022-02-22 11:39:30|794610.2|792610.2|794668.4|792668.4|794755.6|792755.6|794528.9|792528.9|39
1645529980000|2022-02-22 11:39:40|794699.5|792699.5|794674.1|792674.1|794745.3|792745.3|794623.4|792623.4|37
1645529990000|2022-02-22 11:39:50|794705.4|792705.4|794628.8|792628.8|794732.7|792732.7|794577.4|792577.4|40
1645530000000|2022-02-22 11:40:00|794642.6|792642.6|794793.9|792793.9|794844.2|792844.2|794595.9|792595.9|38
1645530010000|2022-02-22 11:40:10|794800.7|792800.7|794823.5|792823.5|794853.8|792853.8|794775.3|792775.3|31
1645530020000|2022-02-22 11:40:20|794805.7|792805.7|794851|792851|794851|792851|794805.7|792805.7|28
1645530030000|2022-02-22 11:40:30|794857.2|792857.2|794872|792872|794872|792872|794805.5|792805.5|30
1645530040000|2022-02-22 11:40:40|794869.3|792869.3|794861.7|792861.7|794893.4|792893.4|794826.2|792826.2|28
1645530050000|2022-02-22 11:40:50|794833.1|792833.1|795251.7|793251.7|795295.9|793523.6|794513.8|792833.1|37
1645530060000|2022-02-22 11:41:00|795247.2|793247.2|795329.2|793329.2|795349.4|793349.4|795186.3|793186.3|39
1645530070000|2022-02-22 11:41:10|795326.2|793326.2|795419.2|793419.2|795419.2|793419.2|795278.6|793278.6|38
1645530080000|2022-02-22 11:41:20|795400.6|793400.6|795542.8|793542.8|795573.2|793573.2|795400.6|793400.6|38
1645530090000|2022-02-22 11:41:30|795520|793520|795295.2|793295.2|795599.3|793903.8|794903.8|793295.2|37
1645530100000|2022-02-22 11:41:40|795316.7|793316.7|795159.3|793159.3|795343.5|793343.5|795103.5|793103.5|37
1645530110000|2022-02-22 11:41:50|795151.9|793151.9|795363.9|793363.9|795365.7|793365.7|795125.2|793125.2|35
1645530120000|2022-02-22 11:42:00|795279|793279|794306.4|793306.4|795387.8|793387.8|794306.4|792852.3|37
1645530130000|2022-02-22 11:42:10|794254.7|793254.7|794561.9|792561.9|794912.8|793254.7|794254.7|792450.6|39
1645530140000|2022-02-22 11:42:20|794569.8|792569.8|794328.7|792328.7|794579.2|792892.9|793892.9|792253.7|40
1645530150000|2022-02-22 11:42:30|794319.4|792319.4|794727.9|792727.9|794757.1|792757.1|794163.1|792163.1|38
1645530160000|2022-02-22 11:42:40|794688.1|792688.1|794743.2|792743.2|794787.2|792787.2|794676|792676|34
1645530170000|2022-02-22 11:42:50|794727|792727|794718.8|792718.8|794745.5|792745.5|794653.6|792653.6|30
1645530180000|2022-02-22 11:43:00|794761.1|792761.1|794537|792537|794779.5|792779.5|794451.2|792451.2|35
1645530190000|2022-02-22 11:43:10|794444|792444|794496.4|792496.4|794609.4|792609.4|794360.3|792360.3|35
1645530200000|2022-02-22 11:43:20|794454.3|792454.3|794435.4|792435.4|794510.5|792510.5|794394.5|792394.5|29
1645530210000|2022-02-22 11:43:30|794446.7|792446.7|794818.1|792818.1|795037.1|793037.1|794323.1|792323.1|38
1645530220000|2022-02-22 11:43:40|794827.8|792827.8|794801|792801|794983.1|792983.1|794688.1|792688.1|34
1645530230000|2022-02-22 11:43:50|794747.5|792747.5|794828.9|792828.9|794896.5|792896.5|794747.5|792747.5|33
1645530240000|2022-02-22 11:44:00|794761.2|792761.2|794372.6|792372.6|794761.2|792761.2|794372.6|792372.6|38
1645530250000|2022-02-22 11:44:10|794334.9|792334.9|794335.1|792335.1|794468.1|792468.1|794322.4|792322.4|37
1645530260000|2022-02-22 11:44:20|794322.4|792322.4|794906.7|792906.7|794919.9|792919.9|794320.6|792320.6|38
1645530270000|2022-02-22 11:44:30|794884.6|792884.6|794826.8|792826.8|794941.6|792941.6|794810.9|792810.9|30
1645530280000|2022-02-22 11:44:40|794883.2|792883.2|794805.4|792805.4|794932.3|792932.3|794752|792752|33
1645530290000|2022-02-22 11:44:50|794791.1|792791.1|794076.2|792076.2|794985.2|792985.2|794076.2|792076.2|37
1645530300000|2022-02-22 11:45:00|794049.4|792049.4|794016.5|792016.5|794230.8|792230.8|793940.6|791940.6|40
1645530310000|2022-02-22 11:45:10|794162.8|792162.8|793935|791935|794162.8|792162.8|793931.1|791931.1|40
1645530320000|2022-02-22 11:45:20|793978.9|791978.9|794031|792031|794188.8|792188.8|793965.1|791965.1|32
1645530330000|2022-02-22 11:45:30|794048.6|792048.6|794022.5|792022.5|794075.1|792075.1|793999.2|791999.2|29
1645530340000|2022-02-22 11:45:40|793995.5|791995.5|794558.6|792558.6|794573.6|792573.6|793966.5|791966.5|34
1645530350000|2022-02-22 11:45:50|794593.3|792593.3|794587.8|792587.8|794640.5|792640.5|794549.7|792549.7|35
1645530360000|2022-02-22 11:46:00|794588.5|792588.5|794473.8|792473.8|794608.1|792608.1|794423.1|792423.1|31
1645530370000|2022-02-22 11:46:10|794507.7|792507.7|794695.7|792695.7|794749|792749|794498.1|792498.1|28
1645530380000|2022-02-22 11:46:20|794685.8|792685.8|794604.3|792604.3|794761.7|792761.7|794596|792596|26
1645530390000|2022-02-22 11:46:30|794641|792641|794453.7|792453.7|794646.2|792646.2|794410.1|792410.1|28
1645530400000|2022-02-22 11:46:40|794461|792461|794500.3|792500.3|794576.1|792576.1|794405.7|792405.7|28
1645530410000|2022-02-22 11:46:50|794516.4|792516.4|794647.7|792647.7|794650.2|792650.2|794515.9|792515.9|32
1645530420000|2022-02-22 11:47:00|794627.9|792627.9|794649.8|792649.8|794663.9|792663.9|794576.5|792576.5|25
1645530430000|2022-02-22 11:47:10|794639|792639|794795.5|792795.5|794848.1|792848.1|794613|792613|28
1645530440000|2022-02-22 11:47:20|794758.8|792758.8|794794.5|792794.5|794859.9|792859.9|794654.5|792654.5|27
1645530450000|2022-02-22 11:47:30|794790.3|792790.3|794803|792803|794983.3|792983.3|794700.8|792700.8|34
1645530460000|2022-02-22 11:47:40|794784.4|792784.4|794728.8|792728.8|794784.4|792784.4|794593.1|792593.1|28
1645530470000|2022-02-22 11:47:50|794724.7|792724.7|794722.2|792722.2|794786.6|792786.6|794691.4|792691.4|28
1645530480000|2022-02-22 11:48:00|794735.4|792735.4|794713.3|792713.3|794779.8|792779.8|794711.3|792711.3|25
1645530490000|2022-02-22 11:48:10|794710|792710|794632.6|792632.6|794721.6|792721.6|794573.3|792573.3|30
1645530500000|2022-02-22 11:48:20|794646.8|792646.8|794590.8|792590.8|794740.2|792740.2|794555.9|792555.9|36
1645530510000|2022-02-22 11:48:30|794590.5|792590.5|794465.5|792465.5|794607.3|792607.3|794465.5|792465.5|33
1645530520000|2022-02-22 11:48:40|794466|792466|794496.3|792496.3|794651.2|792651.2|794466|792466|32
1645530530000|2022-02-22 11:48:50|794546.2|792546.2|794473.6|792473.6|794567.6|792567.6|794444|792444|25
1645530540000|2022-02-22 11:49:00|794464|792464|794615.3|792615.3|794615.3|792615.3|794456.9|792456.9|27
1645530550000|2022-02-22 11:49:10|794595.8|792595.8|794598|792598|794598|792598|794388.9|792388.9|36
1645530560000|2022-02-22 11:49:20|794573.1|792573.1|794624.6|792624.6|794675.2|792675.2|794546.3|792546.3|30
1645530570000|2022-02-22 11:49:30|794639.7|792639.7|794020.2|792020.2|794747.6|792747.6|793988.7|791988.7|35
1645530580000|2022-02-22 11:49:40|793985.4|791985.4|793972.1|791972.1|794051.2|792051.2|793894.2|791894.2|31
1645530590000|2022-02-22 11:49:50|793975.2|791975.2|793956|791956|794055.2|792055.2|793890.7|791890.7|35
1645530600000|2022-02-22 11:50:00|793952|791952|794062.5|792062.5|794078.1|792078.1|793866.1|791866.1|36
1645530610000|2022-02-22 11:50:10|794082.7|792082.7|794246|792246|794246|792246|794058.1|792058.1|29
1645530620000|2022-02-22 11:50:20|794227.4|792227.4|794409.3|792409.3|794436.6|792436.6|794227.4|792227.4|26
1645530630000|2022-02-22 11:50:30|794445|792445|794381.8|792381.8|794461.3|792461.3|794371.5|792371.5|32
1645530640000|2022-02-22 11:50:40|794382|792382|794398.2|792398.2|794436.8|792436.8|794370.4|792370.4|24
1645530650000|2022-02-22 11:50:50|794405.4|792405.4|794314|792314|794419.6|792419.6|794307.2|792307.2|28
1645530660000|2022-02-22 11:51:00|794306.2|792306.2|794303.7|792303.7|794372|792372|794274|792274|32
1645530670000|2022-02-22 11:51:10|794310.8|792310.8|794167.4|792167.4|794310.8|792310.8|794025.2|792025.2|31
1645530680000|2022-02-22 11:51:20|794187.9|792187.9|794175|792175|794187.9|792187.9|794112.7|792112.7|24
1645530690000|2022-02-22 11:51:30|794177|792177|794559.6|792559.6|794594.2|792594.2|794128.9|792128.9|33
1645530700000|2022-02-22 11:51:40|794586.2|792586.2|794649|792649|794794.8|792794.8|794506.5|792506.5|36
1645530710000|2022-02-22 11:51:50|794602.8|792602.8|794598.8|792598.8|794602.8|792602.8|794334.2|792334.2|36
1645530720000|2022-02-22 11:52:00|794608.5|792608.5|794604.4|792604.4|794620.2|792620.2|794552.9|792552.9|34
1645530730000|2022-02-22 11:52:10|794602.4|792602.4|794595.2|792595.2|794619.6|792619.6|794542.9|792542.9|35
1645530740000|2022-02-22 11:52:20|794570.7|792570.7|794579.3|792579.3|794615.9|792615.9|794544|792544|39
1645530750000|2022-02-22 11:52:30|794575.1|792575.1|794582|792582|794616.3|792616.3|794574.8|792574.8|30
1645530760000|2022-02-22 11:52:40|794563.5|792563.5|794654.8|792654.8|794663.4|792663.4|794560.7|792560.7|32
1645530770000|2022-02-22 11:52:50|794805.7|792805.7|794889.3|792889.3|794954.7|792954.7|794805.7|792805.7|34
1645530780000|2022-02-22 11:53:00|794871.8|792871.8|794665.9|792665.9|794892.6|792892.6|794640.9|792640.9|32
1645530790000|2022-02-22 11:53:10|794675.8|792675.8|794721.7|792721.7|794739.7|792739.7|794650|792650|31
1645530800000|2022-02-22 11:53:20|794721.8|792721.8|793804.8|791804.8|794740.5|792740.5|793804.8|791804.8|30
1645530810000|2022-02-22 11:53:30|793836.3|791836.3|794520.9|792520.9|794584|792584|793836.3|791836.3|38
1645530820000|2022-02-22 11:53:40|794490.3|792490.3|794497.6|792497.6|794518.3|792518.3|794487.8|792487.8|37
1645530830000|2022-02-22 11:53:50|794512.8|792512.8|794834.3|792834.3|794845.8|792845.8|794512.8|792512.8|34
1645530840000|2022-02-22 11:54:00|794761.9|792761.9|794815.5|792815.5|794853|792853|794761.9|792761.9|30
1645530850000|2022-02-22 11:54:10|794814.2|792814.2|794755.1|792755.1|794814.2|792814.2|794715.3|792715.3|27
1645530860000|2022-02-22 11:54:20|794754.2|792754.2|794867.8|792867.8|794963.2|792963.2|794754.2|792754.2|31
1645530870000|2022-02-22 11:54:30|794841.9|792841.9|794959.4|792959.4|795061.4|793061.4|794841.9|792841.9|39
1645530880000|2022-02-22 11:54:40|795047.7|793047.7|795378.6|793378.6|795408.4|793408.4|795009.5|793009.5|35
1645530890000|2022-02-22 11:54:50|795363.6|793363.6|795272|793272|795477.3|793477.3|795272|793272|40
1645530900000|2022-02-22 11:55:00|795307.9|793307.9|795163.3|793163.3|795323.9|793323.9|795163.3|793163.3|32
1645530910000|2022-02-22 11:55:10|795209.2|793209.2|795313.8|793313.8|795391.2|793391.2|795133.3|793133.3|35
1645530920000|2022-02-22 11:55:20|795403|793403|795510.3|793510.3|795521.1|793521.1|795290.2|793290.2|36
1645530930000|2022-02-22 11:55:30|795532|793532|795468.7|793468.7|795561.9|793561.9|795423.2|793423.2|35
1645530940000|2022-02-22 11:55:40|795501.3|793501.3|795479.8|793479.8|795504.1|793504.1|795407.8|793407.8|30
1645530950000|2022-02-22 11:55:50|795452.3|793452.3|795508.1|793508.1|795540.9|793540.9|795410.5|793410.5|31
1645530960000|2022-02-22 11:56:00|795486.4|793486.4|795209.8|793209.8|795508.9|793508.9|795209.8|793209.8|37
1645530970000|2022-02-22 11:56:10|795138.9|793138.9|795122.4|793122.4|795175|793175|794996.6|792996.6|32
1645530980000|2022-02-22 11:56:20|795179.6|793179.6|795420|793420|795549.7|793549.7|795063.8|793063.8|31
1645530990000|2022-02-22 11:56:30|795419.9|793419.9|795519.5|793519.5|795638.8|793638.8|795419.9|793419.9|38
1645531000000|2022-02-22 11:56:40|795531.5|793531.5|795664.3|793664.3|795718.6|793718.6|795410.2|793410.2|34
1645531010000|2022-02-22 11:56:50|795665.9|793665.9|795400.9|793400.9|795726.6|793726.6|795383.3|793383.3|31
1645531020000|2022-02-22 11:57:00|795380.6|793380.6|795680.3|793680.3|795708.3|793708.3|795297.7|793297.7|35
1645531030000|2022-02-22 11:57:10|795686.7|793686.7|795692.2|793692.2|795710.2|793710.2|795640.2|793640.2|28
1645531040000|2022-02-22 11:57:20|795690.4|793690.4|795799.5|793799.5|795832.6|793832.6|795658.4|793658.4|34
1645531050000|2022-02-22 11:57:30|795804.1|793804.1|795788.8|793788.8|795855.5|793855.5|795765|793765|30
1645531060000|2022-02-22 11:57:40|795788.9|793788.9|795685.9|793685.9|795836.3|793836.3|795659.6|793659.6|33
1645531070000|2022-02-22 11:57:50|795678.8|793678.8|795798.7|793798.7|795841.8|793841.8|795614.1|793614.1|33
1645531080000|2022-02-22 11:58:00|795806.8|793806.8|795738|793738|795818.7|793818.7|795711.6|793711.6|31
1645531090000|2022-02-22 11:58:10|795779.8|793779.8|795700.5|793700.5|795829|793829|795700.5|793700.5|32
1645531100000|2022-02-22 11:58:20|795752.6|793752.6|795781.4|793781.4|795855.5|793855.5|795723.7|793723.7|34
1645531110000|2022-02-22 11:58:30|795818.9|793818.9|795865.9|793865.9|795924|793924|795781.3|793781.3|33
1645531120000|2022-02-22 11:58:40|795885.4|793885.4|795880.1|793880.1|795906.7|793906.7|795856.6|793856.6|33
1645531130000|2022-02-22 11:58:50|795880|793880|795698.1|793698.1|795893.5|793893.5|795698.1|793698.1|29
1645531140000|2022-02-22 11:59:00|795651.4|793651.4|795770.9|793770.9|795842|793842|795630.2|793630.2|38
1645531150000|2022-02-22 11:59:10|795760|793760|795663.1|793663.1|795840.6|793840.6|795608|793608|40
1645531160000|2022-02-22 11:59:20|795676.3|793676.3|795664.1|793664.1|795769.9|793769.9|795625.3|793625.3|35
1645531170000|2022-02-22 11:59:30|795675.3|793675.3|795823.2|793823.2|795855|793855|795661.2|793661.2|35
1645531180000|2022-02-22 11:59:40|795819.1|793819.1|795891.9|793891.9|795891.9|793891.9|795699.2|793699.2|39
1645531190000|2022-02-22 11:59:50|795876.6|793876.6|795856.7|793856.7|795883.1|793883.1|795825.1|793825.1|37
1645531200000|2022-02-22 12:00:00|795869.9|793869.9|795839.8|793839.8|795873.7|793873.7|795810.5|793810.5|37
1645531210000|2022-02-22 12:00:10|795820|793820|795779|793779|795848|793848|795779|793779|31
1645531220000|2022-02-22 12:00:20|795797|793797|795815.5|793815.5|795829.6|793829.6|795732.1|793732.1|35
1645531230000|2022-02-22 12:00:30|795821|793821|795825.8|793825.8|795862.2|793862.2|795770.6|793770.6|32
1645531240000|2022-02-22 12:00:40|795812.9|793812.9|795891|793891|795908.3|793908.3|795812.9|793812.9|33
1645531250000|2022-02-22 12:00:50|795900.1|793900.1|795924.1|793924.1|795933.1|793933.1|795813.4|793813.4|32
1645531260000|2022-02-22 12:01:00|795915.8|793915.8|795833.6|793833.6|795915.8|793915.8|795833.6|793833.6|36
1645531270000|2022-02-22 12:01:10|795839.1|793839.1|795945.2|793945.2|795945.2|793945.2|795836.5|793836.5|31
1645531280000|2022-02-22 12:01:20|795921.2|793921.2|795860|793860|796006.2|794006.2|795849.4|793849.4|27
1645531290000|2022-02-22 12:01:30|795845|793845|795807.2|793807.2|795890.8|793890.8|795780.4|793780.4|30
1645531300000|2022-02-22 12:01:40|795775|793775|795979.9|793979.9|796053.8|794053.8|795766.6|793766.6|34
1645531310000|2022-02-22 12:01:50|795991.4|793991.4|795904.7|793904.7|796151.7|794151.7|795904.7|793904.7|37
1645531320000|2022-02-22 12:02:00|795886.2|793886.2|796024.9|794024.9|796354.2|794354.2|795886.2|793886.2|36
1645531330000|2022-02-22 12:02:10|796016.9|794016.9|796073.5|794073.5|796111.1|794111.1|795967.7|793967.7|36
1645531340000|2022-02-22 12:02:20|796073.3|794073.3|796192|794192|796311.2|794311.2|796056|794056|34
1645531350000|2022-02-22 12:02:30|796150.2|794150.2|796190.1|794190.1|796324.2|794324.2|796138.8|794138.8|39
1645531360000|2022-02-22 12:02:40|796178.4|794178.4|796414.3|794414.3|796503.3|794503.3|796178.4|794178.4|40
1645531370000|2022-02-22 12:02:50|796413.3|794413.3|796515.8|794515.8|796524.4|794524.4|796379.5|794379.5|37
1645531380000|2022-02-22 12:03:00|796470.4|794470.4|796619.5|794619.5|796647|794647|796470.4|794470.4|36
1645531390000|2022-02-22 12:03:10|796612.8|794612.8|796712.2|794712.2|796712.2|794712.2|796555.8|794555.8|35
1645531400000|2022-02-22 12:03:20|796699.7|794699.7|796685.8|794685.8|796724.6|794724.6|796681.4|794681.4|35
1645531410000|2022-02-22 12:03:30|796691.8|794691.8|796715.4|794715.4|796741.2|794741.2|796674.6|794674.6|36
1645531420000|2022-02-22 12:03:40|796730.3|794730.3|796802.3|794802.3|796821.8|794821.8|796701.9|794701.9|33
1645531430000|2022-02-22 12:03:50|796804.7|794804.7|796797.2|794797.2|796843.6|794843.6|796773.3|794773.3|27
1645531440000|2022-02-22 12:04:00|796801.5|794801.5|796641.8|794641.8|796835.2|794835.2|796633.2|794633.2|30
1645531450000|2022-02-22 12:04:10|796630.5|794630.5|796416.8|794416.8|796661.7|794661.7|796416.8|794416.8|33
1645531460000|2022-02-22 12:04:20|796401|794401|796287.9|794287.9|796428.7|794428.7|796287.9|794287.9|31
1645531470000|2022-02-22 12:04:30|796352.2|794352.2|796344.3|794344.3|796378.2|794378.2|796283.2|794283.2|32
1645531480000|2022-02-22 12:04:40|796337.3|794337.3|796341.4|794341.4|796382.1|794382.1|796322.4|794322.4|29
1645531490000|2022-02-22 12:04:50|796366.7|794366.7|796034|794034|796370.5|794370.5|796034|794034|36
1645531500000|2022-02-22 12:05:00|796032.5|794032.5|795993.4|793993.4|796048.3|794048.3|795958|793958|32
1645531510000|2022-02-22 12:05:10|796001|794001|796140.4|794140.4|796151.5|794151.5|795995.6|793995.6|29
1645531520000|2022-02-22 12:05:20|796130.7|794130.7|796240.5|794240.5|796308.8|794308.8|796017.1|794017.1|36
1645531530000|2022-02-22 12:05:30|796243.3|794243.3|796446.7|794446.7|796519.5|794519.5|796243.3|794243.3|39
1645531540000|2022-02-22 12:05:40|796461.6|794461.6|796703.7|794703.7|796713.3|794713.3|796147.2|794147.2|38
1645531550000|2022-02-22 12:05:50|796654.5|794654.5|796265.2|794265.2|796676|794676|796113.4|794113.4|36
1645531560000|2022-02-22 12:06:00|796151.8|794151.8|795836.4|793836.4|796181.2|794181.2|795836.4|793836.4|38
1645531570000|2022-02-22 12:06:10|795838.2|793838.2|795933.4|793933.4|796060.3|794060.3|795838.2|793838.2|33
1645531580000|2022-02-22 12:06:20|795913.8|793913.8|796061.7|794061.7|796152.1|794152.1|795913.8|793913.8|37
1645531590000|2022-02-22 12:06:30|796070.6|794070.6|796094.6|794094.6|796144.5|794144.5|795999.3|793999.3|30
1645531600000|2022-02-22 12:06:40|796070.1|794070.1|796095.8|794095.8|796162.5|794162.5|796046.8|794046.8|32
1645531610000|2022-02-22 12:06:50|796109.4|794109.4|796096.8|794096.8|796180|794180|796040|794040|28
1645531620000|2022-02-22 12:07:00|796106.6|794106.6|795949|793949|796126.9|794126.9|795949|793949|30
1645531630000|2022-02-22 12:07:10|795966.6|793966.6|796045.6|794045.6|796151.9|794570.3|795485|793931.3|29
1645531640000|2022-02-22 12:07:20|796052|794052|796043.1|794043.1|796087.2|794087.2|795938|793938|31
1645531650000|2022-02-22 12:07:30|796015.6|794015.6|796442.2|794442.2|796465.9|794465.9|795978.7|793978.7|35
1645531660000|2022-02-22 12:07:40|796409.2|794409.2|796437.3|794437.3|796536.3|794536.3|796409.2|794409.2|38
1645531670000|2022-02-22 12:07:50|796461.5|794461.5|796262.9|794262.9|796538.6|794538.6|796247.4|794247.4|31
1645531680000|2022-02-22 12:08:00|796267.9|794267.9|796766.6|794766.6|796815.4|794815.4|796267.9|794267.9|37
1645531690000|2022-02-22 12:08:10|796790.1|794790.1|796809.7|794809.7|796826|794826|796712.4|794712.4|31
1645531700000|2022-02-22 12:08:20|796825|794825|796750.7|794750.7|796825|794825|796712.5|794712.5|24
1645531710000|2022-02-22 12:08:30|796761.8|794761.8|796760.7|794760.7|796816.8|794816.8|796663.9|794663.9|31
1645531720000|2022-02-22 12:08:40|796705.4|794705.4|796739.9|794739.9|796786.8|794786.8|796604|794604|31
1645531730000|2022-02-22 12:08:50|796721|794721|796508.7|794508.7|796739.2|794739.2|796443.7|794443.7|31
1645531740000|2022-02-22 12:09:00|796462.9|794462.9|796396.2|794396.2|796510.8|794510.8|796376.6|794376.6|30
1645531750000|2022-02-22 12:09:10|796393.4|794393.4|796367.4|794367.4|796447.8|794447.8|796358.1|794358.1|25
1645531760000|2022-02-22 12:09:20|796353|794353|796395.5|794395.5|796395.5|794395.5|796353|794353|24
1645531770000|2022-02-22 12:09:30|796383.6|794383.6|796478|794478|796491.8|794491.8|796373.1|794373.1|19
1645531780000|2022-02-22 12:09:40|796420.1|794420.1|796458.5|794458.5|796503.7|794503.7|796343.5|794343.5|33
1645531790000|2022-02-22 12:09:50|796384.2|794384.2|796398.2|794398.2|796562.1|794562.1|796322.8|794322.8|35
1645531800000|2022-02-22 12:10:00|796392.2|794392.2|796332.7|794332.7|796403.4|794403.4|796309|794309|34
1645531810000|2022-02-22 12:10:10|796324.8|794324.8|796058.8|794058.8|796340.7|794340.7|796058.8|794058.8|34
1645531820000|2022-02-22 12:10:20|796058.2|794058.2|795909.4|793909.4|796058.2|794058.2|795904.9|793904.9|32
1645531830000|2022-02-22 12:10:30|795905.5|793905.5|795948.3|793948.3|795983.2|793983.2|795888.4|793888.4|34
1645531840000|2022-02-22 12:10:40|795977.8|793977.8|795807.2|793807.2|795977.8|793977.8|795736.3|793736.3|34
1645531850000|2022-02-22 12:10:50|795723|793723|796144.3|794144.3|796161.5|794161.5|795647.4|793647.4|38
1645531860000|2022-02-22 12:11:00|796169.8|794169.8|795805|793805|796205.9|794205.9|795721.5|793721.5|36
1645531870000|2022-02-22 12:11:10|795804|793804|795167.3|793167.3|795804|793804|795167.3|793167.3|39
1645531880000|2022-02-22 12:11:20|795253.7|793253.7|794896.7|792896.7|795253.7|793731|794731|792888.8|37
1645531890000|2022-02-22 12:11:30|794907.9|792907.9|795142.9|793142.9|795257.7|793257.7|794853.4|792853.4|38
1645531900000|2022-02-22 12:11:40|795162|793162|795505.3|793505.3|795746.4|793746.4|795091.7|793091.7|37
1645531910000|2022-02-22 12:11:50|795499.7|793499.7|796050.9|794050.9|796050.9|794050.9|795390.5|793390.5|35
1645531920000|2022-02-22 12:12:00|796163.7|794163.7|796155.9|794155.9|796163.7|794163.7|795832.6|793832.6|38
1645531930000|2022-02-22 12:12:10|796147.9|794147.9|796244|794244|796311.2|794311.2|796134|794134|36
1645531940000|2022-02-22 12:12:20|796193.6|794193.6|796251.7|794251.7|796304.1|794304.1|796173.7|794173.7|32
1645531950000|2022-02-22 12:12:30|796252.4|794252.4|796203.6|794203.6|796346.5|794346.5|796154.2|794154.2|30
1645531960000|2022-02-22 12:12:40|796246|794246|795596|793596|796246|794246|795539.8|793539.8|39
1645531970000|2022-02-22 12:12:50|795566|793566|795031.5|793031.5|796060.2|794060.2|795026.7|793026.7|39
1645531980000|2022-02-22 12:13:00|795040.1|793040.1|794595.6|792595.6|795087.1|793087.1|794548.8|792548.8|38
1645531990000|2022-02-22 12:13:10|794598.1|792598.1|794588.8|792588.8|794660.7|792660.7|794557.2|792557.2|36
1645532000000|2022-02-22 12:13:20|794604.4|792604.4|793125|791125|794604.4|792604.4|793078.1|791078.1|40
1645532010000|2022-02-22 12:13:30|793204.3|791204.3|792453.5|790453.5|793365.8|791365.8|792131.4|790131.4|40
1645532020000|2022-02-22 12:13:40|792438.7|790438.7|792768.8|790768.8|793021.9|791021.9|792262.9|790262.9|40
1645532030000|2022-02-22 12:13:50|792752.6|790752.6|792872.4|790872.4|792926|790926|792679.3|790679.3|39
1645532040000|2022-02-22 12:14:00|792877.2|790877.2|792548.5|790548.5|793054.4|791054.4|792310.8|790310.8|40
1645532050000|2022-02-22 12:14:10|792575.7|790575.7|792721.6|790721.6|792895.5|790895.5|792520.7|790520.7|39
1645532060000|2022-02-22 12:14:20|792620.7|790620.7|792600.5|790600.5|792841.4|790841.4|792571.5|790571.5|39
1645532070000|2022-02-22 12:14:30|792593.1|790593.1|792762.6|790762.6|792901.6|790901.6|792560.2|790560.2|38
1645532080000|2022-02-22 12:14:40|792755.3|790755.3|792826.6|790826.6|792894.6|790894.6|792727.2|790727.2|37
1645532090000|2022-02-22 12:14:50|792776.6|790776.6|792483.1|790483.1|792815|790815|792483.1|790483.1|34
1645532100000|2022-02-22 12:15:00|792448.8|790448.8|792142.5|790142.5|792497.9|790497.9|792111.2|790111.2|41
1645532110000|2022-02-22 12:15:10|792119.9|790119.9|791795.5|789795.5|792138|790138|791757.2|789757.2|36
1645532120000|2022-02-22 12:15:20|791796.9|789796.9|791790.4|789790.4|791867.3|789867.3|791726.5|789726.5|36
1645532130000|2022-02-22 12:15:30|791827.5|789827.5|791788.5|789788.5|792014.1|790014.1|791788.5|789788.5|36
1645532140000|2022-02-22 12:15:40|791834.4|789834.4|792003.4|790003.4|792029.5|790029.5|791802.3|789802.3|38
1645532150000|2022-02-22 12:15:50|791995.1|789995.1|792082.5|790082.5|792131.4|790131.4|791983.8|789983.8|37
1645532160000|2022-02-22 12:16:00|792048|790048|792082.1|790082.1|792097.2|790097.2|791984.2|789984.2|35
1645532170000|2022-02-22 12:16:10|792093.1|790093.1|792164.5|790164.5|792169.7|790169.7|792039.3|790039.3|32
1645532180000|2022-02-22 12:16:20|792136.9|790136.9|792214|790214|792225.8|790225.8|792128.7|790128.7|30
1645532190000|2022-02-22 12:16:30|792217.3|790217.3|792689.3|790689.3|792689.3|790689.3|792143.8|790143.8|34
1645532200000|2022-02-22 12:16:40|792684.8|790684.8|792828.8|790828.8|792828.8|790828.8|792545.4|790545.4|33
1645532210000|2022-02-22 12:16:50|792841.1|790841.1|792784.9|790784.9|792895.5|790895.5|792558.1|790558.1|40
1645532220000|2022-02-22 12:17:00|792802.3|790802.3|792789.9|790789.9|793050.2|791050.2|792675.4|790675.4|39
1645532230000|2022-02-22 12:17:10|792781.2|790781.2|793238.2|791238.2|793247.3|791247.3|792753.1|790753.1|38
1645532240000|2022-02-22 12:17:20|793258.2|791258.2|793459.5|791459.5|793461|791461|793183.6|791183.6|34
1645532250000|2022-02-22 12:17:30|793472.9|791472.9|793985.3|791985.3|794354.3|791993.9|793472.9|791472.9|39
1645532260000|2022-02-22 12:17:40|793980.4|791980.4|794288|792288|794415.2|792415.2|793977.1|791977.1|37
1645532270000|2022-02-22 12:17:50|794343.9|792343.9|793829.7|791829.7|794343.9|792343.9|793657.8|791657.8|38
1645532280000|2022-02-22 12:18:00|793764.4|791764.4|793380.4|791380.4|793780.7|791780.7|793316.7|791316.7|39
1645532290000|2022-02-22 12:18:10|793328.4|791328.4|793800.1|791800.1|793934|791934|793238.1|791238.1|37
1645532300000|2022-02-22 12:18:20|793897.8|791897.8|793682.8|791682.8|793897.8|791897.8|793679.4|791679.4|33
1645532310000|2022-02-22 12:18:30|793630.8|791630.8|793204.3|791204.3|793779.9|791779.9|793054.6|791054.6|35
1645532320000|2022-02-22 12:18:40|793237.4|791237.4|793155.8|791155.8|793352.6|791352.6|793106.1|791106.1|35
1645532330000|2022-02-22 12:18:50|793114.3|791114.3|793041|791041|793191.2|791191.2|792986.8|790986.8|33
1645532340000|2022-02-22 12:19:00|793044.8|791044.8|793151.9|791151.9|793418.1|791427.7|792397.4|790808.3|31
1645532350000|2022-02-22 12:19:10|793109.1|791109.1|793426.2|791426.2|793478.2|791478.2|793011.3|791011.3|38
1645532360000|2022-02-22 12:19:20|793415.9|791415.9|793589.8|791589.8|793610.5|791610.5|793110.6|791110.6|38
1645532370000|2022-02-22 12:19:30|793602.3|791602.3|793677.8|791677.8|793694.9|791694.9|793588.6|791588.6|34
1645532380000|2022-02-22 12:19:40|793680.9|791680.9|793903.1|791903.1|794166.6|792166.6|793680.9|791680.9|36
1645532390000|2022-02-22 12:19:50|793902|791902|793513.1|791513.1|793928.4|791928.4|793513.1|791513.1|38
1645532400000|2022-02-22 12:20:00|793490.2|791490.2|793385|791385|793527.8|791527.8|793265.3|791265.3|35
1645532410000|2022-02-22 12:20:10|793422.1|791422.1|793478.5|791478.5|793550|791550|793155.5|791155.5|38
1645532420000|2022-02-22 12:20:20|793574.1|791574.1|793861.6|791861.6|793952.8|791952.8|793473.9|791473.9|40
1645532430000|2022-02-22 12:20:30|793959.5|791959.5|793841.1|791841.1|793989.8|791989.8|793405.9|791405.9|38
1645532440000|2022-02-22 12:20:40|793835.9|791835.9|793898.7|791898.7|793933.5|791933.5|793807.2|791807.2|34
1645532450000|2022-02-22 12:20:50|793890|791890|793733.4|791733.4|793947.2|791947.2|793660|791660|37
1645532460000|2022-02-22 12:21:00|793726.5|791726.5|794040.9|792040.9|794180.9|792180.9|793710|791710|39
1645532470000|2022-02-22 12:21:10|794049.2|792049.2|794212.2|792212.2|794219.6|792219.6|793932.8|791932.8|34
1645532480000|2022-02-22 12:21:20|794238.3|792238.3|794107.7|792107.7|794238.3|792238.3|794045.3|792045.3|35
1645532490000|2022-02-22 12:21:30|794140.9|792140.9|794128.6|792128.6|794146.1|792146.1|794079.6|792079.6|33
1645532500000|2022-02-22 12:21:40|794129.3|792129.3|792953.8|790953.8|794141.4|792141.4|792770.4|790770.4|40
1645532510000|2022-02-22 12:21:50|792945.6|790945.6|792955.1|790955.1|793030.1|791030.1|792896.9|790896.9|35
1645532520000|2022-02-22 12:22:00|792944.6|790944.6|792794.5|790794.5|792950.3|790950.3|792741.5|790741.5|34
1645532530000|2022-02-22 12:22:10|792776.3|790776.3|792849.8|790849.8|792884.5|790884.5|792652|790652|31
1645532540000|2022-02-22 12:22:20|792854.1|790854.1|792797.8|790797.8|792854.1|790854.1|792780.4|790780.4|28
1645532550000|2022-02-22 12:22:30|792795|790795|792784.9|790784.9|792866.2|790866.2|792776.3|790776.3|31
1645532560000|2022-02-22 12:22:40|792762.7|790762.7|792707|790707|792881.6|790881.6|792694.9|790694.9|33
1645532570000|2022-02-22 12:22:50|792639.3|790639.3|792803.5|790803.5|792803.5|790803.5|792620.1|790620.1|29
1645532580000|2022-02-22 12:23:00|792819.8|790819.8|792692.9|790692.9|792828.4|790828.4|792692.9|790692.9|28
1645532590000|2022-02-22 12:23:10|792635.1|790635.1|793000|791000|793062.8|791062.8|792429.7|790429.7|37
1645532600000|2022-02-22 12:23:20|793005.8|791005.8|792663|790663|793031.4|791031.4|792663|790663|38
1645532610000|2022-02-22 12:23:30|792638.7|790638.7|792873|790873|792939.7|790939.7|792638.7|790638.7|29
1645532620000|2022-02-22 12:23:40|792867.3|790867.3|792597.9|790597.9|792867.3|790867.3|792236.8|790236.8|37
1645532630000|2022-02-22 12:23:50|792635.5|790635.5|792526.7|790526.7|792675.3|790675.3|792457.1|790457.1|34
1645532640000|2022-02-22 12:24:00|792532.3|790532.3|792631.6|790631.6|792637|790637|792500.1|790500.1|32
1645532650000|2022-02-22 12:24:10|792590.3|790590.3|792668.8|790668.8|792703.2|790703.2|792590.3|790590.3|28
1645532660000|2022-02-22 12:24:20|792703.2|790703.2|792914.5|790914.5|792930.1|790930.1|792647.8|790647.8|34
1645532670000|2022-02-22 12:24:30|792827.2|790827.2|793065.3|791065.3|793065.3|791065.3|792827.2|790827.2|36
1645532680000|2022-02-22 12:24:40|793054.4|791054.4|793028.2|791028.2|793098.1|791098.1|793027.8|791027.8|32
1645532690000|2022-02-22 12:24:50|793032.9|791032.9|793205.5|791205.5|793331.6|791331.6|793025.4|791025.4|28
1645532700000|2022-02-22 12:25:00|793157.8|791157.8|793176.7|791176.7|793177.2|791177.2|792919.5|790919.5|37
1645532710000|2022-02-22 12:25:10|793177.2|791177.2|792888.7|790888.7|793177.2|791177.2|792862.7|790862.7|39
1645532720000|2022-02-22 12:25:20|792918.1|790918.1|793033.9|791033.9|793048.2|791048.2|792908.9|790908.9|40
1645532730000|2022-02-22 12:25:30|793045.6|791045.6|792850.9|790850.9|793050.9|791050.9|792755.5|790755.5|39
1645532740000|2022-02-22 12:25:40|792851.2|790851.2|792972.2|790972.2|793012.5|791012.5|792733|790733|38
1645532750000|2022-02-22 12:25:50|792976.2|790976.2|793028|791028|793028|791028|792763.1|790763.1|39
1645532760000|2022-02-22 12:26:00|793055.4|791055.4|792851.4|790851.4|793082|791082|792851.4|790851.4|38
1645532770000|2022-02-22 12:26:10|792921.7|790921.7|792962.9|790962.9|792962.9|790962.9|792882|790882|32
1645532780000|2022-02-22 12:26:20|792948.5|790948.5|793316.4|791316.4|793369.6|791369.6|792936.1|790936.1|36
1645532790000|2022-02-22 12:26:30|793312|791312|793333.6|791333.6|793382|791382|793300.6|791300.6|35
1645532800000|2022-02-22 12:26:40|793338.7|791338.7|793235.5|791235.5|793713.4|791713.4|793085.5|791085.5|34
1645532810000|2022-02-22 12:26:50|793222.5|791222.5|793252.8|791252.8|793385.5|791385.5|793176.8|791176.8|39
1645532820000|2022-02-22 12:27:00|793252.1|791252.1|793585.5|791585.5|793589.6|791589.6|793250|791250|33
1645532830000|2022-02-22 12:27:10|793584.1|791584.1|793871.4|791871.4|793913.6|791913.6|793519.3|791519.3|35
1645532840000|2022-02-22 12:27:20|793879.8|791879.8|794427.3|792427.3|794435|792435|793864.8|791864.8|39
1645532850000|2022-02-22 12:27:30|794485.6|792485.6|794640.2|792640.2|794681.4|792681.4|794193.6|792193.6|38
1645532860000|2022-02-22 12:27:40|794512.4|792512.4|794741.7|792741.7|794786.9|792786.9|794512.4|792512.4|37
1645532870000|2022-02-22 12:27:50|794720.8|792720.8|794597.6|792597.6|794925.5|792925.5|794597.6|792597.6|37
1645532880000|2022-02-22 12:28:00|794626.5|792626.5|794177.2|792177.2|794659.6|792659.6|794177.2|792177.2|36
1645532890000|2022-02-22 12:28:10|794183.3|792183.3|793920.2|791920.2|794191.1|792191.1|793474|791474|38
1645532900000|2022-02-22 12:28:20|793905.4|791905.4|793799.9|791799.9|793910.6|791910.6|793747.9|791747.9|35
1645532910000|2022-02-22 12:28:30|793768.2|791768.2|793911.4|791911.4|793958.9|791958.9|793766|791766|33
1645532920000|2022-02-22 12:28:40|793873.6|791873.6|793542.8|791542.8|793976.9|791976.9|793542.8|791542.8|37
1645532930000|2022-02-22 12:28:50|793569.9|791569.9|793626.7|791626.7|793885.9|791885.9|793544.6|791544.6|39
1645532940000|2022-02-22 12:29:00|793720.9|791720.9|793797.3|791797.3|793854.9|791854.9|793720.9|791720.9|28
1645532950000|2022-02-22 12:29:10|793777.1|791777.1|793820.3|791820.3|793852.7|791852.7|793777.1|791777.1|31
1645532960000|2022-02-22 12:29:20|793828.1|791828.1|793815.5|791815.5|793834|791834|793801.8|791801.8|31
1645532970000|2022-02-22 12:29:30|793800|791800|793790.7|791790.7|793812.7|791812.7|793727.5|791727.5|35
1645532980000|2022-02-22 12:29:40|793791.5|791791.5|793376.1|791376.1|793801.5|791801.5|793352.9|791352.9|39
1645532990000|2022-02-22 12:29:50|793385.3|791385.3|793367.6|791367.6|793387.9|791387.9|793361.5|791361.5|28
1645533000000|2022-02-22 12:30:00|793370.4|791370.4|793285.3|791285.3|793404.6|791404.6|793231.7|791231.7|39
1645533010000|2022-02-22 12:30:10|793310.7|791310.7|793501.4|791501.4|793527.5|791527.5|793298.9|791298.9|33
1645533020000|2022-02-22 12:30:20|793511.7|791511.7|793866.8|791866.8|793866.8|791866.8|793508.4|791508.4|32
1645533030000|2022-02-22 12:30:30|793862.2|791862.2|793857.9|791857.9|793869.8|791869.8|793806|791806|32
1645533040000|2022-02-22 12:30:40|793844|791844|794162.9|792162.9|794213.1|792213.1|793844|791844|34
1645533050000|2022-02-22 12:30:50|794156.7|792156.7|794257.9|792257.9|794280.3|792280.3|794072.7|792072.7|33
1645533060000|2022-02-22 12:31:00|794261.7|792261.7|794086.3|792086.3|794261.7|792261.7|794077.9|792077.9|33
1645533070000|2022-02-22 12:31:10|794099|792099|793949.1|791949.1|794156.7|792156.7|793935.2|791935.2|36
1645533080000|2022-02-22 12:31:20|793939.6|791939.6|793994.3|791994.3|793994.3|791994.3|793897.3|791897.3|32
1645533090000|2022-02-22 12:31:30|793996.4|791996.4|794130.4|792130.4|794134.7|792134.7|793945.9|791945.9|32
1645533100000|2022-02-22 12:31:40|794159.7|792159.7|793810|791810|794172.7|792172.7|793641.7|791641.7|40
1645533110000|2022-02-22 12:31:50|793840.9|791840.9|793855.1|791855.1|793895|791895|793785.8|791785.8|36
1645533120000|2022-02-22 12:32:00|793831.8|791831.8|793884.4|791884.4|794043.8|792043.8|793789.3|791789.3|37
1645533130000|2022-02-22 12:32:10|793889|791889|793788.5|791788.5|793889|791889|793700.5|791700.5|38
1645533140000|2022-02-22 12:32:20|793784.7|791784.7|793783.9|791783.9|793848.3|791848.3|793681.5|791681.5|34
1645533150000|2022-02-22 12:32:30|793769.4|791769.4|793662.6|791662.6|793805.8|791805.8|793648.8|791648.8|34
1645533160000|2022-02-22 12:32:40|793661.4|791661.4|793332.9|791332.9|793661.4|791661.4|793332.9|791332.9|34
1645533170000|2022-02-22 12:32:50|793280.7|791280.7|793274.2|791274.2|793302.8|791302.8|793241.3|791241.3|32
1645533180000|2022-02-22 12:33:00|793276|791276|793530|791530|793596.5|791596.5|793275.5|791275.5|36
1645533190000|2022-02-22 12:33:10|793511|791511|793203.6|791203.6|793532.6|791532.6|793161.6|791161.6|34
1645533200000|2022-02-22 12:33:20|793173|791173|792533.6|790533.6|793204.7|791204.7|792533.6|790533.6|39
1645533210000|2022-02-22 12:33:30|792531.1|790531.1|792909|790909|792922.5|790922.5|792531.1|790531.1|39
1645533220000|2022-02-22 12:33:40|792909.5|790909.5|792583.6|790583.6|793019.5|791019.5|792573.5|790573.5|39
1645533230000|2022-02-22 12:33:50|792590.8|790590.8|792338.3|790338.3|792590.8|790590.8|792214.6|790214.6|40
1645533240000|2022-02-22 12:34:00|792338.9|790338.9|792795.1|790795.1|792834.4|790834.4|792237.7|790237.7|36
1645533250000|2022-02-22 12:34:10|792859.1|790859.1|792902.1|790902.1|793146.4|791146.4|792531.6|790531.6|32
1645533260000|2022-02-22 12:34:20|792910.2|790910.2|792469|790469|792910.2|790910.2|792372.6|790372.6|37
1645533270000|2022-02-22 12:34:30|792472.6|790472.6|792313.5|790313.5|792472.6|790472.6|792005.3|790005.3|39
1645533280000|2022-02-22 12:34:40|792326.8|790326.8|792338.4|790338.4|792434.4|790434.4|792304.4|790304.4|37
1645533290000|2022-02-22 12:34:50|792376.5|790376.5|792352.6|790352.6|792581|790581|792273.9|790273.9|39
1645533300000|2022-02-22 12:35:00|792345.3|790345.3|792285.8|790285.8|792345.3|790345.3|791934|789934|37
1645533310000|2022-02-22 12:35:10|792300.1|790300.1|792241.3|790241.3|792342.1|790342.1|792210.7|790210.7|38
1645533320000|2022-02-22 12:35:20|791884.1|789884.1|791429|789429|791888.3|789888.3|791334.7|789334.7|39
1645533330000|2022-02-22 12:35:30|791434.1|789434.1|791436.1|789436.1|791466.5|789466.5|791430|789430|36
1645533340000|2022-02-22 12:35:40|791437.4|789437.4|791847.8|789847.8|791847.8|789847.8|791434.8|789434.8|36
1645533350000|2022-02-22 12:35:50|791850.2|789850.2|791638.1|789638.1|791977.3|789977.3|791622.4|789622.4|37
1645533360000|2022-02-22 12:36:00|791664.5|789664.5|791561.6|789561.6|791761.5|789761.5|791537.1|789537.1|37
1645533370000|2022-02-22 12:36:10|791666.8|789666.8|792732.6|790732.6|792790.9|790790.9|791666.8|789666.8|38
1645533380000|2022-02-22 12:36:20|792766.1|790766.1|792463.4|790463.4|792920.7|790920.7|792463.4|790463.4|39
1645533390000|2022-02-22 12:36:30|792427|790427|792309.7|790309.7|792460.6|790460.6|792309.7|790309.7|37
1645533400000|2022-02-22 12:36:40|792315|790315|791926.2|789926.2|792365.8|790365.8|791926.2|789926.2|34
1645533410000|2022-02-22 12:36:50|791917.3|789917.3|792259|790259|792400.9|790400.9|791892|789892|36
1645533420000|2022-02-22 12:37:00|792271.6|790271.6|792419.8|790419.8|792503.4|790503.4|792210.9|790210.9|38
1645533430000|2022-02-22 12:37:10|792380.3|790380.3|792399.6|790399.6|792675.1|790675.1|791960|789960|39
1645533440000|2022-02-22 12:37:20|792415.9|790415.9|792378.5|790378.5|792433.6|790433.6|792152.3|790152.3|39
1645533450000|2022-02-22 12:37:30|792397.5|790397.5|793031.9|791031.9|793057.3|791057.3|792395.2|790395.2|39
1645533460000|2022-02-22 12:37:40|793046.7|791046.7|792979.1|790979.1|793113.9|791113.9|792919.4|790919.4|39
1645533470000|2022-02-22 12:37:50|792984.1|790984.1|793056.1|791056.1|793057.9|791057.9|792969.2|790969.2|37
1645533480000|2022-02-22 12:38:00|793063.5|791063.5|793546.7|791546.7|793591.8|791591.8|792337.4|790337.4|36
1645533490000|2022-02-22 12:38:10|793552.7|791552.7|793039.6|791039.6|793619.3|791619.3|792949|790949|40
1645533500000|2022-02-22 12:38:20|793037.5|791037.5|793697.8|791697.8|793850.9|791850.9|793037.5|791037.5|38
1645533510000|2022-02-22 12:38:30|793681.6|791681.6|793711.2|791711.2|793855.8|791855.8|793496.4|791496.4|38
1645533520000|2022-02-22 12:38:40|793701.7|791701.7|792377|790377|793731.9|791731.9|792210.9|790210.9|40
1645533530000|2022-02-22 12:38:50|792379.6|790379.6|791716.4|789716.4|792514.5|790514.5|791362.1|789362.1|40
1645533540000|2022-02-22 12:39:00|791711.2|789711.2|790863.4|788863.4|791731.6|789731.6|790863.4|788863.4|39
1645533550000|2022-02-22 12:39:10|790846.8|788846.8|791449.7|789449.7|791509.5|789509.5|790841.6|788841.6|40
1645533560000|2022-02-22 12:39:20|791440.5|789440.5|791063.2|789063.2|792118.7|790118.7|791063.2|789063.2|39
1645533570000|2022-02-22 12:39:30|791029.5|789029.5|790737.1|788737.1|791175.7|789175.7|790594.4|788594.4|40
1645533580000|2022-02-22 12:39:40|790693.9|788693.9|790195.4|788195.4|790703.9|788703.9|790173.9|788173.9|39
1645533590000|2022-02-22 12:39:50|790227.4|788227.4|790034|788034|790230.2|788230.2|789963.4|787963.4|38
1645533600000|2022-02-22 12:40:00|790039.9|788039.9|790329.1|788329.1|790382.4|788382.4|789983.2|787983.2|37
1645533610000|2022-02-22 12:40:10|790322|788322|790385.7|788385.7|790427.1|788427.1|790196|788196|37
1645533620000|2022-02-22 12:40:20|790382.4|788382.4|790550|788550|790550.2|788550.2|790340.5|788340.5|39
1645533630000|2022-02-22 12:40:30|790583.8|788583.8|790483.7|788483.7|790590.3|788590.3|790300|788300|33
1645533640000|2022-02-22 12:40:40|790357.6|788357.6|790018.7|789018.7|790543.4|789018.7|790018.7|788309.7|36
1645533650000|2022-02-22 12:40:50|790488|788488|790512.8|788512.8|790634.4|788634.4|790480.6|788480.6|34
1645533660000|2022-02-22 12:41:00|790501.3|788501.3|790369.1|788369.1|790545.6|788545.6|790217.3|788217.3|34
1645533670000|2022-02-22 12:41:10|790389.5|788389.5|790382.6|788382.6|790464|788464|790302.5|788302.5|40
1645533680000|2022-02-22 12:41:20|790383.5|788383.5|790253.4|788253.4|790383.5|788383.5|790176.4|788176.4|37
1645533690000|2022-02-22 12:41:30|790253.5|788253.5|790189.5|788189.5|790277.5|788277.5|790154.4|788154.4|32
1645533700000|2022-02-22 12:41:40|790188.7|788188.7|790430.6|788430.6|790430.6|788430.6|790143.1|788143.1|35
1645533710000|2022-02-22 12:41:50|790419.4|788419.4|790575|788575|790653.8|788653.8|790412.7|788412.7|37
1645533720000|2022-02-22 12:42:00|790558.8|788558.8|790486.2|788486.2|790609|788609|790486.2|788486.2|37
1645533730000|2022-02-22 12:42:10|790506.1|788506.1|790468|788468|790618.5|788618.5|790357.3|788357.3|39
1645533740000|2022-02-22 12:42:20|790467.5|788467.5|790062.7|788062.7|790467.5|788508.5|789508.5|787720.1|40
1645533750000|2022-02-22 12:42:30|790093.8|788093.8|789621.1|787621.1|790175.3|788175.3|789362.2|787362.2|39
1645533760000|2022-02-22 12:42:40|789682.4|787682.4|789629.1|787629.1|789682.4|787682.4|789587.6|787587.6|39
1645533770000|2022-02-22 12:42:50|789646.4|787646.4|789592.3|787592.3|789774.9|787774.9|789541.2|787541.2|38
1645533780000|2022-02-22 12:43:00|789590.3|787590.3|789736|787736|789754.9|787754.9|789580|787580|40
1645533790000|2022-02-22 12:43:10|789748.8|787748.8|789911.6|787911.6|789923.7|787923.7|789748.8|787748.8|35
1645533800000|2022-02-22 12:43:20|789892.5|787892.5|789988.7|787988.7|790059.7|788059.7|789892.5|787892.5|37
1645533810000|2022-02-22 12:43:30|789990.3|787990.3|790450.7|788450.7|790632.1|788896.7|789896.7|787970.2|37
1645533820000|2022-02-22 12:43:40|790459.9|788459.9|790167.4|788167.4|790472.9|788958.9|789952.9|788167.4|39
1645533830000|2022-02-22 12:43:50|790153.9|788153.9|790266.3|788266.3|790288.6|788665.8|789665.8|788038.7|36
1645533840000|2022-02-22 12:44:00|790260.7|788260.7|790451.4|788451.4|790451.4|788451.4|790260.7|788260.7|35
1645533850000|2022-02-22 12:44:10|790474.8|788474.8|790734.7|788734.7|790738.1|788738.1|790474.8|788474.8|39
1645533860000|2022-02-22 12:44:20|790804.2|788804.2|790777.1|788777.1|790905.2|788905.2|790634.6|788634.6|38
1645533870000|2022-02-22 12:44:30|790774.1|788774.1|790716.2|788716.2|790780.9|788780.9|790188.1|788188.1|40
1645533880000|2022-02-22 12:44:40|790721.4|788721.4|790781.7|788781.7|790793.3|788793.3|790684.1|788684.1|38
1645533890000|2022-02-22 12:44:50|790786.4|788786.4|790948|788948|790948|788948|790584.1|788584.1|34
1645533900000|2022-02-22 12:45:00|790945.8|788945.8|790974.9|788974.9|790974.9|789461.5|790378.4|788857.8|37
1645533910000|2022-02-22 12:45:10|790989.2|788989.2|790997.7|788997.7|791059.1|789059.1|790980.6|788980.6|31
1645533920000|2022-02-22 12:45:20|790993.7|788993.7|791615.2|789615.2|791615.2|789700.7|790626.4|788993.4|37
1645533930000|2022-02-22 12:45:30|791566.5|789566.5|791833.8|789833.8|791985.8|789985.8|791557.3|789557.3|40
1645533940000|2022-02-22 12:45:40|791976.5|789976.5|791850.9|789850.9|792092.1|790092.1|791772.6|789772.6|38
1645533950000|2022-02-22 12:45:50|791870.4|789870.4|791606.5|789606.5|791870.4|789870.4|791505.9|789505.9|39
1645533960000|2022-02-22 12:46:00|791616.9|789616.9|791792.6|789792.6|791818.7|789818.7|791382.5|789382.5|38
1645533970000|2022-02-22 12:46:10|791780.4|789780.4|791737.4|789737.4|791903.9|789903.9|791727.2|789727.2|36
1645533980000|2022-02-22 12:46:20|791749.7|789749.7|791783.6|789783.6|791816|789816|791730.9|789730.9|32
1645533990000|2022-02-22 12:46:30|791806.1|789806.1|791660.2|789660.2|791842.4|789842.4|791486.4|789486.4|40
1645534000000|2022-02-22 12:46:40|791582.6|789582.6|792003.9|790003.9|792043.8|790043.8|791484.4|789484.4|34
1645534010000|2022-02-22 12:46:50|791991.7|789991.7|792074.7|790074.7|792249|790249|791985.5|789985.5|39
1645534020000|2022-02-22 12:47:00|792064.1|790064.1|792194.6|790194.6|792272|790272|792047.8|790047.8|40
1645534030000|2022-02-22 12:47:10|792113.5|790113.5|792192.3|790192.3|792272.3|790272.3|792092.4|790092.4|36
1645534040000|2022-02-22 12:47:20|792187|790187|792197.1|790197.1|792238.1|790677.7|791677.7|790044.2|38
1645534050000|2022-02-22 12:47:30|792128.4|790128.4|792139.9|790139.9|792218.7|790622.6|791622.6|790096.7|37
1645534060000|2022-02-22 12:47:40|792150.1|790150.1|792124.4|790124.4|792225.9|790225.9|792095|790095|35
1645534070000|2022-02-22 12:47:50|791917.2|789917.2|791939.2|789939.2|791989.2|789989.2|791690|789690|37
1645534080000|2022-02-22 12:48:00|791934.6|789934.6|791941.6|789941.6|791960.6|790445.5|791445.5|789918.1|36
1645534090000|2022-02-22 12:48:10|791943.9|789943.9|791944.5|789944.5|791954.5|789954.5|791932.7|789932.7|31
1645534100000|2022-02-22 12:48:20|791948|789948|791937.7|789937.7|791966.7|789966.7|791925.4|789925.4|29
1645534110000|2022-02-22 12:48:30|791937.8|789937.8|791782.7|789782.7|791947.6|789947.6|791755|789755|34
1645534120000|2022-02-22 12:48:40|791839.8|789839.8|791925.7|789925.7|791925.7|790390.7|791390.7|789839.8|31
1645534130000|2022-02-22 12:48:50|791906|789906|791942.8|789942.8|791942.8|789942.8|791900.3|789900.3|26
1645534140000|2022-02-22 12:49:00|791946.4|789946.4|792227.2|790227.2|792227.2|790227.2|791946.4|789946.4|37
1645534150000|2022-02-22 12:49:10|792267.9|790267.9|791904.5|789904.5|792267.9|790267.9|791904.5|789904.5|36
1645534160000|2022-02-22 12:49:20|791903.1|789903.1|791916|789916|791933.5|789933.5|791900.8|789900.8|29
1645534170000|2022-02-22 12:49:30|791917.4|789917.4|791406.2|790406.2|791929.4|790419.3|791406.2|789911.7|20
1645534180000|2022-02-22 12:49:40|791419.9|790419.9|791911.9|789911.9|791937.5|790419.9|791418.1|789903.8|27
1645534190000|2022-02-22 12:49:50|791914.9|789914.9|791845.6|789845.6|791914.9|789914.9|791837.5|789837.5|29
1645534200000|2022-02-22 12:50:00|791842.8|789842.8|791846.1|789846.1|791880.3|789880.3|791841.9|789841.9|31
1645534210000|2022-02-22 12:50:10|791855.1|789855.1|791861.4|789861.4|791869.5|789869.5|791853.6|789853.6|32
1645534220000|2022-02-22 12:50:20|791860.8|789860.8|792176.5|790176.5|792176.5|790176.5|791624.7|789624.7|39
1645534230000|2022-02-22 12:50:30|792197.4|790197.4|792265|790265|792265|790265|792139.9|790139.9|35
1645534240000|2022-02-22 12:50:40|792291.5|790291.5|792606.7|790606.7|792614.2|790614.2|792055.8|790055.8|40
1645534250000|2022-02-22 12:50:50|792628.6|790628.6|792563.4|790563.4|792644.5|790644.5|792560.1|790560.1|34
1645534260000|2022-02-22 12:51:00|792565.5|790565.5|792857.6|790857.6|792888.8|790888.8|792560.4|790560.4|40
1645534270000|2022-02-22 12:51:10|792821|790821|792841.5|790841.5|792841.5|790841.5|792271.7|790271.7|39
1645534280000|2022-02-22 12:51:20|792836.5|790836.5|792803.1|790803.1|792881.1|790881.1|792781.4|790781.4|39
1645534290000|2022-02-22 12:51:30|792875.7|790875.7|792787.3|790787.3|792936|790936|792753|790753|32
1645534300000|2022-02-22 12:51:40|792814|790814|792704.8|790704.8|792814|790814|792676.8|790676.8|29
1645534310000|2022-02-22 12:51:50|792716.9|790716.9|792827.4|790827.4|792880.3|790880.3|792681.8|790681.8|30
1645534320000|2022-02-22 12:52:00|792840.9|790840.9|792805.5|790805.5|792885.1|790885.1|792714.5|790714.5|37
1645534330000|2022-02-22 12:52:10|792780.7|790780.7|792869.2|790869.2|792970|790970|792747.5|790747.5|33
1645534340000|2022-02-22 12:52:20|792846.5|790846.5|792867.3|790867.3|792894.3|790894.3|792789.7|790789.7|35
1645534350000|2022-02-22 12:52:30|792866.7|790866.7|793107|791107|793350|791350|792866.7|790866.7|32
1645534360000|2022-02-22 12:52:40|793081.6|791081.6|793099.4|791099.4|793105.9|791556.5|792532.5|791036.2|37
1645534370000|2022-02-22 12:52:50|793047.5|791047.5|793035.4|791035.4|793081.9|791081.9|792826.2|790826.2|35
1645534380000|2022-02-22 12:53:00|793023.8|791023.8|792905.2|790905.2|793100.4|791100.4|792842.9|790842.9|36
1645534390000|2022-02-22 12:53:10|792912.7|790912.7|793166.4|791166.4|793166.4|791166.4|792895.8|790895.8|38
1645534400000|2022-02-22 12:53:20|793176.6|791176.6|793083.5|791083.5|793200.5|791200.5|793066.2|791066.2|34
1645534410000|2022-02-22 12:53:30|793099.6|791099.6|792567.1|790567.1|793135.8|791135.8|792503.2|790503.2|39
1645534420000|2022-02-22 12:53:40|792537|790537|792218.2|790218.2|792566.6|790566.6|792218.2|790218.2|32
1645534430000|2022-02-22 12:53:50|792209.4|790209.4|792061.4|790061.4|792241.3|790241.3|792030|790030|35
1645534440000|2022-02-22 12:54:00|792053.5|790053.5|792513.8|790513.8|792531.8|790531.8|792053.5|790053.5|39
1645534450000|2022-02-22 12:54:10|792517.2|790517.2|792409.9|790409.9|792585.8|790585.8|792397.4|790397.4|36
1645534460000|2022-02-22 12:54:20|792415|790415|791661.2|789661.2|792415|790415|791652.7|789652.7|39
1645534470000|2022-02-22 12:54:30|791661.3|789661.3|791660|789660|791683.8|789683.8|791523.6|789523.6|37
1645534480000|2022-02-22 12:54:40|791649.4|789649.4|792056.3|790056.3|792108.4|790108.4|791631.6|789631.6|40
1645534490000|2022-02-22 12:54:50|792097.6|790097.6|791856.9|789856.9|792100.5|790100.5|791762.7|789762.7|35
1645534500000|2022-02-22 12:55:00|791868|789868|791880|789880|791939.8|789939.8|791682|789682|40
1645534510000|2022-02-22 12:55:10|791711.4|789711.4|791855.5|789855.5|791916.3|789916.3|791711.4|789711.4|36
1645534520000|2022-02-22 12:55:20|791870.1|789870.1|791812.3|789812.3|791901.5|789901.5|791783.2|789783.2|38
1645534530000|2022-02-22 12:55:30|791810.6|789810.6|791861.4|789861.4|791884.8|789884.8|791773.9|789773.9|38
1645534540000|2022-02-22 12:55:40|791864.9|789864.9|792321.7|790321.7|792321.7|790321.7|791838.8|789838.8|37
1645534550000|2022-02-22 12:55:50|792318.9|790318.9|792488.7|790488.7|792509.6|790509.6|792284.3|790284.3|36
1645534560000|2022-02-22 12:56:00|792449.1|790449.1|792550.2|790550.2|792554.3|790554.3|792412.4|790412.4|34
1645534570000|2022-02-22 12:56:10|792674.2|790674.2|792582.3|790582.3|792711.6|790711.6|792564.7|790564.7|32
1645534580000|2022-02-22 12:56:20|792616.3|790616.3|792664.8|790664.8|792733.6|790733.6|792616.3|790616.3|38
1645534590000|2022-02-22 12:56:30|792658.5|790658.5|792487.3|790487.3|792658.5|790658.5|792280.8|790280.8|37
1645534600000|2022-02-22 12:56:40|792482.5|790482.5|792296.6|790296.6|792519.5|790519.5|792296.6|790296.6|35
1645534610000|2022-02-22 12:56:50|792307.9|790307.9|792299.4|790299.4|792491.3|790491.3|792234|790234|35
1645534620000|2022-02-22 12:57:00|792290|790290|791831.2|789831.2|792290|790290|791816.9|789816.9|34
1645534630000|2022-02-22 12:57:10|791813.3|789813.3|792175.9|790175.9|792275|790275|791807.2|789807.2|35
1645534640000|2022-02-22 12:57:20|792175.7|790175.7|792188.9|790188.9|792274.8|790274.8|792100.5|790100.5|36
1645534650000|2022-02-22 12:57:30|792166.1|790166.1|792252.4|790252.4|792273.2|790273.2|792166.1|790166.1|39
1645534660000|2022-02-22 12:57:40|792260.5|790260.5|792207.3|790207.3|792293.3|790293.3|792172.5|790172.5|35
1645534670000|2022-02-22 12:57:50|792193.7|790193.7|791756|789756|792212.7|790212.7|791751.9|789751.9|35
1645534680000|2022-02-22 12:58:00|791770.1|789770.1|791643.8|789643.8|791838.6|789838.6|791603.6|789603.6|33
1645534690000|2022-02-22 12:58:10|791656.7|789656.7|791851.6|789851.6|791857.9|789857.9|791641.2|789641.2|34
1645534700000|2022-02-22 12:58:20|791869.4|789869.4|792160.4|790160.4|792221.7|790221.7|791869.4|789869.4|34
1645534710000|2022-02-22 12:58:30|792207.2|790207.2|792041.9|790041.9|792207.2|790207.2|792027|790027|34
1645534720000|2022-02-22 12:58:40|792051.6|790051.6|792051|790051|792079.2|790079.2|792002.6|790002.6|30
1645534730000|2022-02-22 12:58:50|792047.2|790047.2|792308.9|790308.9|792308.9|790308.9|792029.5|790029.5|37
1645534740000|2022-02-22 12:59:00|792285.8|790285.8|792292.2|790292.2|792305.2|790305.2|792248.2|790248.2|34
1645534750000|2022-02-22 12:59:10|792306.8|790306.8|792070.5|790070.5|792306.8|790306.8|792015|790015|37
1645534760000|2022-02-22 12:59:20|792069.4|790069.4|791843.5|789843.5|792083.7|790083.7|791843.5|789843.5|29
1645534770000|2022-02-22 12:59:30|791767.1|789767.1|791798.2|789798.2|791798.2|789798.2|791658.8|789658.8|39
1645534780000|2022-02-22 12:59:40|791765.3|789765.3|791885.4|789885.4|791912.6|789912.6|791753.3|789753.3|38
1645534790000|2022-02-22 12:59:50|791860.8|789860.8|792064.7|790064.7|792084.2|790084.2|791841.5|789841.5|34
1645534800000|2022-02-22 13:00:00|792076.7|790076.7|791778.4|789778.4|792076.9|790076.9|791499.8|789499.8|38
1645534810000|2022-02-22 13:00:10|791691.3|789691.3|791630.1|789630.1|791807.8|789807.8|791572|789572|36
1645534820000|2022-02-22 13:00:20|791676.3|789676.3|791703.8|789703.8|791791.9|789791.9|791645.2|789645.2|38
1645534830000|2022-02-22 13:00:30|791673.5|789673.5|791695.9|789695.9|791716.5|789716.5|791665.7|789665.7|29
1645534840000|2022-02-22 13:00:40|791694.4|789694.4|791661.4|789661.4|791858|789858|791639.7|789639.7|37
1645534850000|2022-02-22 13:00:50|791675.5|789675.5|791588.9|789588.9|791731.1|789731.1|791540.4|789540.4|39
1645534860000|2022-02-22 13:01:00|791604|789604|791636.6|789636.6|791649.2|789649.2|791559.1|789559.1|35
1645534870000|2022-02-22 13:01:10|791589.3|789589.3|791692.1|789692.1|791932.8|789932.8|791549.6|789549.6|37
1645534880000|2022-02-22 13:01:20|791692.6|789692.6|791739.5|789739.5|791843.4|789843.4|791681.6|789681.6|37
1645534890000|2022-02-22 13:01:30|791747.1|789747.1|791400.9|789400.9|791773.6|789906.2|790906.2|789362.9|37
1645534900000|2022-02-22 13:01:40|791455.9|789455.9|791640.8|789640.8|791649.8|789941.2|790929|789420|38
1645534910000|2022-02-22 13:01:50|791631.4|789631.4|791458.2|789458.2|791698|789698|791427.3|789427.3|38
1645534920000|2022-02-22 13:02:00|791472.3|789472.3|791476.5|789476.5|791519.7|789519.7|791440.5|789440.5|36
1645534930000|2022-02-22 13:02:10|791489|789489|791601.9|789601.9|791622.8|789622.8|791485.6|789485.6|35
1645534940000|2022-02-22 13:02:20|791599.4|789599.4|792334.4|790334.4|792334.4|790334.4|791599.4|789599.4|38
1645534950000|2022-02-22 13:02:30|792319.9|790319.9|792322.3|790322.3|792382.7|790382.7|792279.7|790279.7|39
1645534960000|2022-02-22 13:02:40|792353|790353|792378.1|790378.1|792427.4|790427.4|792332.8|790332.8|32
1645534970000|2022-02-22 13:02:50|792349.5|790349.5|792400.8|790400.8|792400.8|790400.8|792320.7|790320.7|35
1645534980000|2022-02-22 13:03:00|792378.2|790378.2|792340.8|790340.8|792390.4|790390.4|792286.2|790286.2|38
1645534990000|2022-02-22 13:03:10|792360.5|790360.5|792373|790373|792493.8|790493.8|792347.4|790347.4|31
1645535000000|2022-02-22 13:03:20|792363.8|790363.8|792362.2|790362.2|792427.2|790427.2|792243.7|790243.7|38
1645535010000|2022-02-22 13:03:30|792388|790388|792605.4|790605.4|792607|790607|792359.1|790359.1|40
1645535020000|2022-02-22 13:03:40|792606.2|790606.2|792604.7|790604.7|792624|790624|792582.5|790582.5|38
1645535030000|2022-02-22 13:03:50|792608.4|790608.4|792629.6|790629.6|792653.3|790653.3|792608.4|790608.4|38
1645535040000|2022-02-22 13:04:00|792622.5|790622.5|792609.6|790609.6|792728.2|791152.1|792115|790594.3|36
1645535050000|2022-02-22 13:04:10|792105|791105|792735.5|790735.5|792758.8|791105|792105|790470.8|36
1645535060000|2022-02-22 13:04:20|792746.2|790746.2|793030.8|791030.8|793036.4|791036.4|792733.3|790733.3|38
1645535070000|2022-02-22 13:04:30|793037.2|791037.2|793633.5|791633.5|793643.3|791643.3|793031.1|791031.1|39
1645535080000|2022-02-22 13:04:40|793633.6|791633.6|794194.3|792194.3|794200.7|792200.7|793618.2|791618.2|36
1645535090000|2022-02-22 13:04:50|794197.8|792197.8|794163.5|792163.5|794384.6|792384.6|794102.8|792102.8|39
1645535100000|2022-02-22 13:05:00|794149.6|792149.6|793976|791976|794246.1|792246.1|793960.6|791960.6|39
1645535110000|2022-02-22 13:05:10|793996.2|791996.2|794335|792335|794527.4|792527.4|793996.2|791996.2|40
1645535120000|2022-02-22 13:05:20|794341.6|792341.6|793957.4|791957.4|794363.8|792363.8|793946.2|791946.2|39
1645535130000|2022-02-22 13:05:30|793956.9|791956.9|793352.8|791352.8|793963.6|791963.6|793218.5|791218.5|40
1645535140000|2022-02-22 13:05:40|793434.3|791434.3|792979.4|790979.4|793442.9|791442.9|792979.4|790979.4|38
1645535150000|2022-02-22 13:05:50|792916.5|790916.5|792916.7|790916.7|792937.6|790937.6|792513.9|790513.9|40
1645535160000|2022-02-22 13:06:00|792936.6|790936.6|792929.9|790929.9|793023.3|791023.3|792915|790915|40
1645535170000|2022-02-22 13:06:10|792926.9|790926.9|793286.2|791286.2|793329.2|791329.2|792915.5|790915.5|39
1645535180000|2022-02-22 13:06:20|793311.3|791311.3|793226|791226|793524.3|791524.3|793157.9|791157.9|39
1645535190000|2022-02-22 13:06:30|793233.9|791233.9|793181.2|791181.2|793233.9|791233.9|793145.8|791145.8|36
1645535200000|2022-02-22 13:06:40|793167.1|791167.1|793270.9|791270.9|793350.2|791350.2|793154.8|791154.8|34
1645535210000|2022-02-22 13:06:50|793259|791259|793261|791261|793270|791270|793250.1|791250.1|34
1645535220000|2022-02-22 13:07:00|793260.9|791260.9|793255.8|791255.8|793268.9|791268.9|793250.5|791250.5|31
1645535230000|2022-02-22 13:07:10|793264.8|791264.8|793463|791463|793470.2|791470.2|793237.5|791237.5|35
1645535240000|2022-02-22 13:07:20|793459.6|791459.6|793259.8|791259.8|793666.7|791666.7|793259.8|791259.8|38
1645535250000|2022-02-22 13:07:30|793277.3|791277.3|792699.4|790699.4|793277.9|791277.9|792681.2|790681.2|39
1645535260000|2022-02-22 13:07:40|792666.6|790666.6|792812.9|790812.9|792869.1|790869.1|792666.6|790666.6|38
1645535270000|2022-02-22 13:07:50|792805.7|790805.7|792774.3|790774.3|792837.8|790837.8|792764.5|790764.5|29
1645535280000|2022-02-22 13:08:00|792776.5|790776.5|792733.4|790733.4|792776.5|790776.5|792722.9|790722.9|37
1645535290000|2022-02-22 13:08:10|792743.3|790743.3|793284.9|791284.9|793284.9|791284.9|792741.3|790741.3|33
1645535300000|2022-02-22 13:08:20|793268.5|791268.5|793262.5|791262.5|793465.6|791902.9|792902.9|791257|32
1645535310000|2022-02-22 13:08:30|793295.9|791295.9|793261.1|791261.1|793295.9|791295.9|793249.4|791249.4|27
1645535320000|2022-02-22 13:08:40|793272.4|791272.4|793202.2|791202.2|793272.4|791272.4|793161.1|791161.1|37
1645535330000|2022-02-22 13:08:50|793216.1|791216.1|792974.1|790974.1|793222.4|791222.4|792772.1|790772.1|36
1645535340000|2022-02-22 13:09:00|792975.3|790975.3|792919.9|790919.9|792975.3|790975.3|792903.2|790903.2|31
1645535350000|2022-02-22 13:09:10|792916.9|790916.9|792950.9|790950.9|792984.1|791486.7|792486.7|790916.9|38
1645535360000|2022-02-22 13:09:20|792958.2|790958.2|793024.2|791024.2|793060.5|791060.5|792942.6|790942.6|40
1645535370000|2022-02-22 13:09:30|793021|791021|793095|791095|793156|791156|792952|790952|37
1645535380000|2022-02-22 13:09:40|793089.5|791089.5|792804.4|790804.4|793150.7|791150.7|792760.9|790760.9|39
1645535390000|2022-02-22 13:09:50|792858.6|790858.6|792786.7|790786.7|792862.2|790862.2|792757.5|790757.5|34
1645535400000|2022-02-22 13:10:00|792764|790764|792677|790677|792764.9|790764.9|792662.2|790662.2|37
1645535410000|2022-02-22 13:10:10|792665.5|790665.5|792769.6|790769.6|792830.8|790830.8|792630.7|790630.7|40
1645535420000|2022-02-22 13:10:20|792772.7|790772.7|792919.3|790919.3|792956.6|790956.6|792766.2|790766.2|35
1645535430000|2022-02-22 13:10:30|792908.7|790908.7|792860.9|790860.9|792937.9|790937.9|792855.3|790855.3|38
1645535440000|2022-02-22 13:10:40|792856.7|790856.7|792906|790906|792928.1|790928.1|792854.3|790854.3|38
1645535450000|2022-02-22 13:10:50|792904.4|790904.4|793045.2|791045.2|793045.2|791045.2|792901.5|790901.5|34
1645535460000|2022-02-22 13:11:00|793038.6|791038.6|793172.4|791172.4|793193.3|791193.3|793033.8|791033.8|39
1645535470000|2022-02-22 13:11:10|793164|791164|793189|791189|793189.2|791189.2|793144.6|791144.6|34
1645535480000|2022-02-22 13:11:20|793188.8|791188.8|793181.9|791181.9|793197|791197|793177.3|791177.3|27
1645535490000|2022-02-22 13:11:30|793183.5|791183.5|793180.4|791180.4|793195.6|791195.6|793146.8|791146.8|27
1645535500000|2022-02-22 13:11:40|793166.4|791166.4|792773.1|790773.1|793166.4|791166.4|792727.2|790727.2|39
1645535510000|2022-02-22 13:11:50|792777.6|790777.6|792695.7|790695.7|792800.5|790800.5|792474.5|790474.5|37
1645535520000|2022-02-22 13:12:00|792710.9|790710.9|792685.8|790685.8|792710.9|790710.9|792663|790663|39
1645535530000|2022-02-22 13:12:10|792685.9|790685.9|792799.7|790799.7|792838|790838|792682.5|790682.5|34
1645535540000|2022-02-22 13:12:20|792804.4|790804.4|792940.7|790940.7|792964.9|790964.9|792803.2|790803.2|38
1645535550000|2022-02-22 13:12:30|792932.9|790932.9|792353|790353|792984.2|790984.2|792351.6|790351.6|37
1645535560000|2022-02-22 13:12:40|792347.5|790347.5|792726.6|790726.6|792742.4|790742.4|792347.5|790347.5|34
1645535570000|2022-02-22 13:12:50|792722.9|790722.9|793021.2|791021.2|793067.2|791067.2|792699.4|790699.4|35
1645535580000|2022-02-22 13:13:00|793020.2|791020.2|793255.9|791255.9|793288.7|791288.7|793000.9|791000.9|39
1645535590000|2022-02-22 13:13:10|793269.4|791269.4|793225.4|791225.4|793269.4|791269.4|793192.4|791192.4|37
1645535600000|2022-02-22 13:13:20|793254.7|791254.7|793372.2|791372.2|793423.3|791423.3|793231.4|791231.4|40
1645535610000|2022-02-22 13:13:30|793370.4|791370.4|793398.2|791398.2|793416.3|791416.3|793362.7|791362.7|37
1645535620000|2022-02-22 13:13:40|793393.4|791393.4|792734.6|790734.6|793393.6|791393.6|792667.5|790667.5|37
1645535630000|2022-02-22 13:13:50|792733.5|790733.5|792260.9|790260.9|792750.8|790750.8|792260.9|790260.9|29
1645535640000|2022-02-22 13:14:00|792272.5|790272.5|792296|790296|792298.5|790298.5|792256.6|790256.6|36
1645535650000|2022-02-22 13:14:10|792287|790287|793020.3|791020.3|793020.3|791020.3|792275.1|790275.1|30
1645535660000|2022-02-22 13:14:20|792982.7|790982.7|793115.2|791115.2|793154.5|791154.5|792982.7|790982.7|39
1645535670000|2022-02-22 13:14:30|793083.8|791083.8|793116.4|791116.4|793168.1|791168.1|793083.8|791083.8|38
1645535680000|2022-02-22 13:14:40|793125.4|791125.4|792894.5|790894.5|793131.4|791131.4|792788.3|790788.3|39
1645535690000|2022-02-22 13:14:50|792899.1|790899.1|792851.1|790851.1|792999|790999|792851.1|790851.1|37
1645535700000|2022-02-22 13:15:00|792842.3|790842.3|793042.7|791042.7|793048.2|791048.2|792842.3|790842.3|40
1645535710000|2022-02-22 13:15:10|793044.4|791044.4|793048.5|791048.5|793141.4|791141.4|793022.4|791022.4|40
1645535720000|2022-02-22 13:15:20|793065.1|791065.1|792995.4|790995.4|793074.3|791074.3|792970.4|790970.4|33
1645535730000|2022-02-22 13:15:30|792995.5|790995.5|793012.2|791012.2|793013.3|791013.3|792967.1|790967.1|32
1645535740000|2022-02-22 13:15:40|793012.4|791012.4|793070.2|791070.2|793070.2|791070.2|792938.1|790938.1|35
1645535750000|2022-02-22 13:15:50|793070.8|791070.8|793060.1|791060.1|793096.1|791096.1|793047.9|791047.9|32
1645535760000|2022-02-22 13:16:00|793104.7|791104.7|793033.6|791033.6|793110.4|791110.4|792931.1|790931.1|38
1645535770000|2022-02-22 13:16:10|793030.1|791030.1|792858.6|790858.6|793030.1|791030.1|792666.7|790666.7|38
1645535780000|2022-02-22 13:16:20|792852.3|790852.3|793113.8|791113.8|793127.5|791127.5|792819.4|790819.4|38
1645535790000|2022-02-22 13:16:30|793114.8|791114.8|793042.2|791042.2|793118.5|791118.5|793040.6|791040.6|28
1645535800000|2022-02-22 13:16:40|793060.3|791060.3|793104.9|791104.9|793104.9|791104.9|793032|791032|32
1645535810000|2022-02-22 13:16:50|793096.5|791096.5|793095|791095|793099.6|791099.6|793070.1|791070.1|25
1645535820000|2022-02-22 13:17:00|793096.2|791096.2|793112|791112|793198|791198|793096.2|791096.2|26
1645535830000|2022-02-22 13:17:10|793139.2|791139.2|793252.1|791252.1|793284.7|791284.7|793126|791126|31
1645535840000|2022-02-22 13:17:20|793265.6|791265.6|793239.5|791239.5|793286.7|791286.7|793205.7|791205.7|30
1645535850000|2022-02-22 13:17:30|793237.5|791237.5|793254.7|791254.7|793254.7|791254.7|793226.4|791226.4|28
1645535860000|2022-02-22 13:17:40|793246.8|791246.8|793279.4|791279.4|793301.3|791301.3|793246.8|791246.8|27
1645535870000|2022-02-22 13:17:50|793279.1|791279.1|793347|791347|793401.5|791401.5|793245.6|791245.6|33
1645535880000|2022-02-22 13:18:00|793346.9|791346.9|793490.8|791490.8|793572.4|791572.4|793276.7|791276.7|34
1645535890000|2022-02-22 13:18:10|793508.4|791508.4|793238.3|791238.3|793529.2|791529.2|793229.6|791229.6|32
1645535900000|2022-02-22 13:18:20|793256.7|791256.7|793258.1|791258.1|793288.4|791288.4|793205.6|791205.6|35
1645535910000|2022-02-22 13:18:30|793255.2|791255.2|793273.9|791273.9|793290.5|791290.5|793240.5|791240.5|28
1645535920000|2022-02-22 13:18:40|793275.9|791275.9|793302.4|791302.4|793361.7|791361.7|793271.6|791271.6|34
1645535930000|2022-02-22 13:18:50|793354.4|791354.4|793492.6|791492.6|793527.8|791527.8|793328|791328|31
1645535940000|2022-02-22 13:19:00|793480.1|791480.1|793489.5|791489.5|793533.3|791533.3|793448.4|791448.4|31
1645535950000|2022-02-22 13:19:10|793490.2|791490.2|793430.9|791430.9|793493.9|791493.9|793405|791405|30
1645535960000|2022-02-22 13:19:20|793418.1|791418.1|793482.1|791482.1|793502.1|791502.1|793406.1|791406.1|27
1645535970000|2022-02-22 13:19:30|793501.3|791501.3|793468.5|791468.5|793502.8|791502.8|793439.3|791439.3|36
1645535980000|2022-02-22 13:19:40|793476.7|791476.7|793574.4|791574.4|793574.4|791574.4|793452.1|791452.1|39
1645535990000|2022-02-22 13:19:50|793439.3|791439.3|793432.7|791432.7|793461.4|791461.4|793393.4|791393.4|31
1645536000000|2022-02-22 13:20:00|793434.2|791434.2|793409.3|791409.3|793434.2|791434.2|793369.2|791369.2|31
1645536010000|2022-02-22 13:20:10|793412|791412|793417.7|791417.7|793523.7|791523.7|793405.5|791405.5|34
1645536020000|2022-02-22 13:20:20|793417.6|791417.6|793460.3|791460.3|793532.3|791532.3|793289.4|791289.4|36
1645536030000|2022-02-22 13:20:30|793482.5|791482.5|793488.7|791488.7|793518|791518|793438.8|791438.8|35
1645536040000|2022-02-22 13:20:40|793478.2|791478.2|793442.3|791442.3|793496.1|791496.1|793432.5|791432.5|32
1645536050000|2022-02-22 13:20:50|793449.6|791449.6|793468.3|791468.3|793485.3|791485.3|793438.2|791438.2|27
1645536060000|2022-02-22 13:21:00|793432.1|791432.1|793431.6|791431.6|793483.3|791483.3|793423.1|791423.1|31
1645536070000|2022-02-22 13:21:10|793425.9|791425.9|793432.1|791432.1|793438.3|791438.3|793417.7|791417.7|37
1645536080000|2022-02-22 13:21:20|793426.7|791426.7|793447.4|791447.4|793467.7|791467.7|793419.5|791419.5|30
1645536090000|2022-02-22 13:21:30|793440.8|791440.8|793457.2|791457.2|793500.5|791500.5|793423.8|791423.8|34
1645536100000|2022-02-22 13:21:40|793444.5|791444.5|793429|791429|793463.6|791463.6|793417.9|791417.9|36
1645536110000|2022-02-22 13:21:50|793426|791426|793402.1|791402.1|793481.4|791481.4|793394.7|791394.7|33
1645536120000|2022-02-22 13:22:00|793414.3|791414.3|793190.1|791190.1|793434.3|791434.3|793180.6|791180.6|30
1645536130000|2022-02-22 13:22:10|793186.3|791186.3|793232.5|791232.5|793252.2|791252.2|793186.3|791186.3|35
1645536140000|2022-02-22 13:22:20|793230.5|791230.5|793180.9|791180.9|793236.8|791236.8|793179.8|791179.8|22
1645536150000|2022-02-22 13:22:30|793195.2|791195.2|793210.3|791210.3|793254.7|791254.7|793177|791177|28
1645536160000|2022-02-22 13:22:40|793210.8|791210.8|793311.1|791311.1|793317.2|791317.2|793201.9|791201.9|26
1645536170000|2022-02-22 13:22:50|793318.6|791318.6|793351.8|791351.8|793351.8|791351.8|793296.9|791296.9|24
1645536180000|2022-02-22 13:23:00|793323.5|791323.5|793343.4|791343.4|793380.8|791380.8|793283.9|791283.9|29
1645536190000|2022-02-22 13:23:10|793352.5|791352.5|793369.8|791369.8|793373.8|791373.8|793295.9|791295.9|27
1645536200000|2022-02-22 13:23:20|793356.5|791356.5|793274.4|791274.4|793366.9|791366.9|793242.7|791242.7|35
1645536210000|2022-02-22 13:23:30|793293.6|791293.6|793276.8|791276.8|793304.7|791304.7|793262.5|791262.5|24
1645536220000|2022-02-22 13:23:40|793293.8|791293.8|793348.4|791348.4|793399.8|791399.8|793240.5|791240.5|30
1645536230000|2022-02-22 13:23:50|793342.7|791342.7|793336.3|791336.3|793364.9|791364.9|793305|791305|24
1645536240000|2022-02-22 13:24:00|793315.4|791315.4|793289.2|791289.2|793361.9|791361.9|793260.8|791260.8|26
1645536250000|2022-02-22 13:24:10|793271.6|791271.6|793207.7|791207.7|793285.7|791285.7|793194|791194|28
1645536260000|2022-02-22 13:24:20|793204.7|791204.7|793212|791212|793219.5|791219.5|793191.5|791191.5|20
1645536270000|2022-02-22 13:24:30|793212.2|791212.2|793112.2|791112.2|793212.9|791212.9|793074.5|791074.5|35
1645536280000|2022-02-22 13:24:40|793117.3|791117.3|793151.3|791151.3|793153.9|791153.9|793079.4|791079.4|25
1645536290000|2022-02-22 13:24:50|793144|791144|793141.4|791141.4|793150.7|791150.7|793123|791123|18
1645536300000|2022-02-22 13:25:00|793140.9|791140.9|793156.3|791156.3|793175.5|791175.5|793111.3|791111.3|24
1645536310000|2022-02-22 13:25:10|793156|791156|792608.2|791608.2|793156|791664.7|792588.1|791130.8|22
1645536320000|2022-02-22 13:25:20|792594.7|791594.7|793163.9|791163.9|793176.9|791693.7|792594.7|791101.9|29
1645536330000|2022-02-22 13:25:30|793171.4|791171.4|793165.4|791165.4|793220.3|791691|792653.9|791131.4|26
1645536340000|2022-02-22 13:25:40|793170.9|791170.9|793165.2|791165.2|793180.9|791657.1|792643.8|791153.6|15
1645536350000|2022-02-22 13:25:50|793169|791169|793084.2|791084.2|793171.9|791569.7|792565.6|791016.4|26
1645536360000|2022-02-22 13:26:00|793093.9|791093.9|793079.6|791079.6|793093.9|791093.9|793038.2|791038.2|23
1645536370000|2022-02-22 13:26:10|793091.8|791091.8|793128.8|791128.8|793134.5|791628.7|792603.4|791084.7|26
1645536380000|2022-02-22 13:26:20|793131.4|791131.4|793107.5|791107.5|793131.4|791131.4|793107.5|791107.5|25
1645536390000|2022-02-22 13:26:30|793117.8|791117.8|792598.4|791598.4|793127.6|791642.6|792578.3|791084.5|27
1645536400000|2022-02-22 13:26:40|792596.5|791596.5|793088.3|791088.3|793113.2|791620.2|792596.5|791073.7|24
1645536410000|2022-02-22 13:26:50|793087.6|791087.6|792578.8|791578.8|793087.6|791586.5|792567.5|791085.2|21
1645536420000|2022-02-22 13:27:00|792576.7|791576.7|792581.7|791581.7|792607.4|791607.4|792576.2|791576.2|22
1645536430000|2022-02-22 13:27:10|792586.8|791586.8|792590.3|791590.3|792595.5|791595.5|792577.8|791577.8|17
1645536440000|2022-02-22 13:27:20|792580.3|791580.3|792588.2|791588.2|792593.1|791593.1|792559|791559|19
1645536450000|2022-02-22 13:27:30|792586.4|791586.4|792630.6|791630.6|793139.5|791634.6|792570.5|791124.6|21
1645536460000|2022-02-22 13:27:40|792639.5|791639.5|792637.9|791637.9|792648.4|791648.4|792631.4|791631.4|16
1645536470000|2022-02-22 13:27:50|792641.5|791641.5|792628|791628|792641.5|791641.5|792623|791623|13
1645536480000|2022-02-22 13:28:00|792633.2|791633.2|792623.8|791623.8|792642|791642|792621.8|791621.8|22
1645536490000|2022-02-22 13:28:10|792622.4|791622.4|792647.9|791647.9|793164.7|791658.5|792622.4|791147.4|18
1645536500000|2022-02-22 13:28:20|792643.4|791643.4|792670.6|791670.6|792680.8|791680.8|792643.4|791643.4|21
1645536510000|2022-02-22 13:28:30|792671.1|791671.1|793154.8|791154.8|793176|791671.9|792651.6|791150|23
1645536520000|2022-02-22 13:28:40|793153.5|791153.5|792883.1|790883.1|793162.5|791649.8|792649.3|790831.5|29
1645536530000|2022-02-22 13:28:50|792869.6|790869.6|792945.9|790945.9|792973.5|790973.5|792857.3|790857.3|38
1645536540000|2022-02-22 13:29:00|792937.5|790937.5|792954.8|790954.8|792957.5|790957.5|792848|790848|39
1645536550000|2022-02-22 13:29:10|792962.2|790962.2|792985.8|790985.8|793009.4|791009.4|792955.6|790955.6|39
1645536560000|2022-02-22 13:29:20|792993.6|790993.6|792938.5|790938.5|793041|791041|792934.4|790934.4|26
1645536570000|2022-02-22 13:29:30|792941.6|790941.6|792841.5|790841.5|792998.7|790998.7|792786.8|790786.8|35
1645536580000|2022-02-22 13:29:40|792836|790836|792810.3|790810.3|792837.3|790837.3|792801.1|790801.1|27
1645536590000|2022-02-22 13:29:50|792799.7|790799.7|792753.1|790753.1|792802.8|790802.8|792753.1|790753.1|28
1645536600000|2022-02-22 13:30:00|792743|790743|792337.6|790337.6|792744.7|790744.7|792310.8|790310.8|38
1645536610000|2022-02-22 13:30:10|792340.3|790340.3|791943.9|789943.9|792344|790344|791919.9|789919.9|39
1645536620000|2022-02-22 13:30:20|791946|789946|791846.3|789846.3|792008.8|790008.8|791717.8|789717.8|35
1645536630000|2022-02-22 13:30:30|791914.6|789914.6|792400.9|790400.9|792409.9|790409.9|791914.6|789914.6|38
1645536640000|2022-02-22 13:30:40|792407.7|790407.7|792699.3|790699.3|792738.9|790738.9|792391.9|790391.9|27
1645536650000|2022-02-22 13:30:50|792693.4|790693.4|792506.5|790506.5|792709.3|790709.3|791912.1|789912.1|36
1645536660000|2022-02-22 13:31:00|792495.2|790495.2|792375|790375|792506.2|790506.2|792232.5|790232.5|32
1645536670000|2022-02-22 13:31:10|792395.5|790395.5|792318.1|790318.1|792417|790417|792176.2|790176.2|34
1645536680000|2022-02-22 13:31:20|792325.5|790325.5|792252.5|790252.5|792340.2|790340.2|792240|790240|21
1645536690000|2022-02-22 13:31:30|792261.1|790261.1|792477.2|790477.2|792477.2|790477.2|792243.9|790243.9|26
1645536700000|2022-02-22 13:31:40|792450.1|790450.1|792378.3|790378.3|792472|790472|792378.3|790378.3|25
1645536710000|2022-02-22 13:31:50|792381|790381|792215.1|790215.1|792381|790381|792169.3|790169.3|36
1645536720000|2022-02-22 13:32:00|792202.4|790202.4|791528.1|789528.1|792202.4|790202.4|791519.3|789519.3|38
1645536730000|2022-02-22 13:32:10|791530.9|789530.9|791510.1|789510.1|791538.5|789538.5|791388.4|789388.4|40
1645536740000|2022-02-22 13:32:20|791509.8|789509.8|791563|789563|791590.7|789590.7|791494.5|789494.5|36
1645536750000|2022-02-22 13:32:30|791571.5|789571.5|791810.7|789810.7|791840.3|789840.3|791565.1|789565.1|36
1645536760000|2022-02-22 13:32:40|791806.4|789806.4|791886.6|789886.6|791921.9|789921.9|791797.6|789797.6|39
1645536770000|2022-02-22 13:32:50|791892.5|789892.5|791311.4|789311.4|791913.8|789913.8|791295.1|789295.1|37
1645536780000|2022-02-22 13:33:00|791311.5|789311.5|791339.7|789339.7|791370.4|789370.4|791302.5|789302.5|39
1645536790000|2022-02-22 13:33:10|791324.4|789324.4|791336.8|789336.8|791409.5|789409.5|791319.2|789319.2|38
1645536800000|2022-02-22 13:33:20|791331.7|789331.7|791304.3|789304.3|791344.4|789344.4|791275.8|789275.8|36
1645536810000|2022-02-22 13:33:30|791303.4|789303.4|791137.1|789137.1|791336|789336|790825.7|788825.7|38
1645536820000|2022-02-22 13:33:40|791141.2|789141.2|791581.1|789581.1|791594.3|789594.3|791141.2|789141.2|38
1645536830000|2022-02-22 13:33:50|791589.7|789589.7|791636.9|789636.9|791797.2|789797.2|791567.1|789567.1|32
1645536840000|2022-02-22 13:34:00|791593|789593|791598.5|789598.5|791660.2|789660.2|791552.1|789552.1|36
1645536850000|2022-02-22 13:34:10|791614.8|789614.8|791755.3|789755.3|791771.3|789771.3|791571.3|789571.3|28
1645536860000|2022-02-22 13:34:20|791799.1|789799.1|791489.4|789489.4|791882.4|789882.4|791480.9|789480.9|37
1645536870000|2022-02-22 13:34:30|791497.8|789497.8|791674.4|789674.4|791683.6|789683.6|791449.9|789449.9|38
1645536880000|2022-02-22 13:34:40|791713.3|789713.3|791989|789989|792014.7|790014.7|791713.3|789713.3|36
1645536890000|2022-02-22 13:34:50|791951.6|789951.6|791979.3|789979.3|792073.7|790073.7|791833.5|789833.5|33
1645536900000|2022-02-22 13:35:00|791972.5|789972.5|792496.3|790496.3|792541.5|790541.5|791895.6|789895.6|35
1645536910000|2022-02-22 13:35:10|792506.8|790506.8|792623.4|790623.4|792731|790731|792384.2|790384.2|37
1645536920000|2022-02-22 13:35:20|792626.6|790626.6|792568|790568|792743.4|790743.4|792568|790568|37
1645536930000|2022-02-22 13:35:30|792696.1|790696.1|793064.2|791064.2|793192.6|791192.6|792696.1|790696.1|38
1645536940000|2022-02-22 13:35:40|793168|791168|793213.6|791213.6|793288.1|791288.1|793156.9|791156.9|35
1645536950000|2022-02-22 13:35:50|793235.5|791235.5|793235.7|791235.7|793277.9|791277.9|793128|791128|33
1645536960000|2022-02-22 13:36:00|793250.1|791250.1|793374.4|791374.4|793374.4|791374.4|793155.6|791155.6|30
1645536970000|2022-02-22 13:36:10|793377.3|791377.3|793350.4|791350.4|793483.4|791483.4|793176.8|791176.8|37
1645536980000|2022-02-22 13:36:20|793302.7|791302.7|793179|791179|793389.6|791389.6|793163.2|791163.2|30
1645536990000|2022-02-22 13:36:30|793305|791305|793159.4|791159.4|793378.1|791378.1|793073|791073|31
1645537000000|2022-02-22 13:36:40|793152.4|791152.4|793262.1|791262.1|793435.6|791435.6|793103|791103|28
1645537010000|2022-02-22 13:36:50|793282.6|791282.6|793279|791279|793536.1|791536.1|793262.1|791262.1|38
1645537020000|2022-02-22 13:37:00|793237.7|791237.7|792988.5|790988.5|793365.1|791365.1|792918.6|790918.6|37
1645537030000|2022-02-22 13:37:10|793001|791001|792949.2|790949.2|793008.1|791008.1|792236.1|790236.1|37
1645537040000|2022-02-22 13:37:20|792957|790957|792713.6|790713.6|792957.5|790957.5|792713.6|790713.6|31
1645537050000|2022-02-22 13:37:30|792717.6|790717.6|792960.6|790960.6|792988.6|790988.6|792709.5|790709.5|28
1645537060000|2022-02-22 13:37:40|792935.5|790935.5|792766.3|790766.3|792950.8|790950.8|792698.9|790698.9|32
1645537070000|2022-02-22 13:37:50|792771.6|790771.6|792910.1|790910.1|792936.3|790936.3|792715.3|790715.3|35
1645537080000|2022-02-22 13:38:00|792921.4|790921.4|792874.2|790874.2|792986.5|790986.5|792867.3|790867.3|34
1645537090000|2022-02-22 13:38:10|792877|790877|792896.5|790896.5|792934.1|790934.1|792826.9|790826.9|29
1645537100000|2022-02-22 13:38:20|792933.3|790933.3|792926.2|790926.2|792959.5|790959.5|792862.4|790862.4|33
1645537110000|2022-02-22 13:38:30|792954.6|790954.6|792925.7|790925.7|792984.2|790984.2|792865.1|790865.1|38
1645537120000|2022-02-22 13:38:40|792948.1|790948.1|793013.9|791013.9|793078.2|791078.2|792872.6|790872.6|37
1645537130000|2022-02-22 13:38:50|792942.1|790942.1|792909.8|790909.8|793023.2|791023.2|792896.4|790896.4|31
1645537140000|2022-02-22 13:39:00|792904.1|790904.1|793086.7|791086.7|793205.1|791205.1|792904.1|790904.1|33
1645537150000|2022-02-22 13:39:10|793060.5|791060.5|792935.4|790935.4|793124.6|791124.6|792932.3|790932.3|34
1645537160000|2022-02-22 13:39:20|792983.9|790983.9|792721.7|790721.7|792983.9|790983.9|792693|790693|35
1645537170000|2022-02-22 13:39:30|792733.9|790733.9|792610.6|790610.6|792747.7|790747.7|792602.8|790602.8|31
1645537180000|2022-02-22 13:39:40|792608.7|790608.7|792789.4|790789.4|792789.4|790789.4|792565.2|790565.2|32
1645537190000|2022-02-22 13:39:50|792799.2|790799.2|792873.5|790873.5|792889.5|790889.5|792783.3|790783.3|26
1645537200000|2022-02-22 13:40:00|792872.1|790872.1|792809.5|790809.5|792885.3|790885.3|792808.7|790808.7|35
1645537210000|2022-02-22 13:40:10|792809.3|790809.3|792911.9|790911.9|792936|790936|792798.9|790798.9|29
1645537220000|2022-02-22 13:40:20|792930.4|790930.4|792917.7|790917.7|792930.4|790930.4|792876.8|790876.8|30
1645537230000|2022-02-22 13:40:30|792915.7|790915.7|792858.6|790858.6|792983.6|790983.6|792858.6|790858.6|31
1645537240000|2022-02-22 13:40:40|792862.6|790862.6|792790.2|790790.2|792874.2|790874.2|792790.2|790790.2|31
1645537250000|2022-02-22 13:40:50|792792.5|790792.5|792837.7|790837.7|792837.9|790837.9|792791.7|790791.7|23
1645537260000|2022-02-22 13:41:00|792824.8|790824.8|793003.2|791003.2|793012.4|791012.4|792822.1|790822.1|31
1645537270000|2022-02-22 13:41:10|792994.3|790994.3|792826.6|790826.6|792994.3|790994.3|792810.3|790810.3|28
1645537280000|2022-02-22 13:41:20|792847.8|790847.8|792756.2|790756.2|792848.4|791325.7|792325.7|790755.1|30
1645537290000|2022-02-22 13:41:30|792760|790760|792549.1|790549.1|792764.2|790764.2|792535.7|790535.7|36
1645537300000|2022-02-22 13:41:40|792558.1|790558.1|792650.5|790650.5|792679.6|790679.6|792521.4|790521.4|38
1645537310000|2022-02-22 13:41:50|792660.4|790660.4|792645.1|790645.1|792686.7|790686.7|792542.4|790542.4|33
1645537320000|2022-02-22 13:42:00|792643.4|790643.4|792543.4|790543.4|792649.7|790649.7|792475.4|790475.4|37
1645537330000|2022-02-22 13:42:10|792536.2|790536.2|792676.7|790676.7|792678.7|790678.7|792518.7|790518.7|33
1645537340000|2022-02-22 13:42:20|792687|790687|792635.5|790635.5|792702.9|790702.9|792630.5|790630.5|33
1645537350000|2022-02-22 13:42:30|792572|790572|792306.5|790306.5|792572|790572|792243.5|790243.5|38
1645537360000|2022-02-22 13:42:40|792287.5|790287.5|792375.3|790375.3|792379.6|790379.6|792287.5|790287.5|33
1645537370000|2022-02-22 13:42:50|792369.2|790369.2|791887.4|789887.4|792386.5|790386.5|791799.4|789799.4|35
1645537380000|2022-02-22 13:43:00|791939.9|789939.9|792188.6|790188.6|792232.6|790232.6|791866.5|789866.5|37
1645537390000|2022-02-22 13:43:10|792142.8|790142.8|792133.1|790133.1|792185.2|790185.2|792057.1|790057.1|38
1645537400000|2022-02-22 13:43:20|792130.1|790130.1|792084|790084|792130.4|790130.4|792048.1|790048.1|35
1645537410000|2022-02-22 13:43:30|792079.1|790079.1|791986.9|789986.9|792100|790100|791881.9|789881.9|35
1645537420000|2022-02-22 13:43:40|791999.8|789999.8|792033.9|790033.9|792090.2|790090.2|791954|789954|38
1645537430000|2022-02-22 13:43:50|791950.1|789950.1|792004.5|790004.5|792086.6|790086.6|791950.1|789950.1|32
1645537440000|2022-02-22 13:44:00|792031.5|790031.5|791844.2|789844.2|792063|790063|791831.3|789831.3|33
1645537450000|2022-02-22 13:44:10|791855.6|789855.6|791837.3|789837.3|791862.1|789862.1|791819.6|789819.6|29
1645537460000|2022-02-22 13:44:20|791871.3|789871.3|791978.1|789978.1|791978.1|789978.1|791811.6|789811.6|26
1645537470000|2022-02-22 13:44:30|791928.9|789928.9|792013.7|790013.7|792110.4|790110.4|791928.9|789928.9|40
1645537480000|2022-02-22 13:44:40|792054.2|790054.2|791989.3|789989.3|792054.6|790558.5|791558.5|789966.1|31
1645537490000|2022-02-22 13:44:50|792005.9|790005.9|792162.7|790162.7|792301.5|790301.5|791990.2|789990.2|39
1645537500000|2022-02-22 13:45:00|792208.1|790208.1|792353.3|790353.3|792393.3|790393.3|792208.1|790208.1|35
1645537510000|2022-02-22 13:45:10|792367.3|790367.3|792585|790585|792642.6|790642.6|792367.3|790367.3|37
1645537520000|2022-02-22 13:45:20|792612.1|790612.1|792307.3|790307.3|792775.1|790775.1|792243.6|790243.6|36
1645537530000|2022-02-22 13:45:30|792258.6|790258.6|792066.7|790066.7|792310.7|790310.7|792066.7|790066.7|34
1645537540000|2022-02-22 13:45:40|792083.8|790083.8|791872.8|789872.8|792140.2|790140.2|791859.6|789859.6|36
1645537550000|2022-02-22 13:45:50|791884|789884|791874.7|789874.7|791941.3|789941.3|791860.5|789860.5|35
1645537560000|2022-02-22 13:46:00|791913.8|789913.8|791915.1|789915.1|792037|790037|791884.9|789884.9|33
1645537570000|2022-02-22 13:46:10|791880.6|789880.6|791894.7|789894.7|791903|789903|791774.4|789774.4|33
1645537580000|2022-02-22 13:46:20|792003.5|790003.5|791858|789858|792008.1|790008.1|791819.1|789819.1|30
1645537590000|2022-02-22 13:46:30|791824.6|789824.6|791959.5|789959.5|792015|790015|791824.6|789824.6|31
1645537600000|2022-02-22 13:46:40|791937.4|789937.4|792013.7|790013.7|792027.3|790027.3|791844.3|789844.3|34
1645537610000|2022-02-22 13:46:50|792032.6|790032.6|792445.4|790445.4|792499.4|790499.4|791984.7|789984.7|32
1645537620000|2022-02-22 13:47:00|792430.2|790430.2|792599|790599|792599|790599|792300.8|790300.8|37
1645537630000|2022-02-22 13:47:10|792582|790582|792367.4|790367.4|792698.7|790698.7|792246.5|790246.5|38
1645537640000|2022-02-22 13:47:20|792390.5|790390.5|792152.6|790152.6|792548.3|790548.3|792064.6|790064.6|40
1645537650000|2022-02-22 13:47:30|792147.1|790147.1|792466.9|790466.9|792466.9|790466.9|792136.9|790136.9|32
1645537660000|2022-02-22 13:47:40|792491.6|790491.6|792249|790249|792661.8|790661.8|792073.4|790073.4|37
1645537670000|2022-02-22 13:47:50|792180.8|790180.8|792208.3|790208.3|792384|790384|792165.9|790165.9|34
1645537680000|2022-02-22 13:48:00|792328.3|790328.3|792517.6|790517.6|792691.4|790691.4|792274.2|790274.2|36
1645537690000|2022-02-22 13:48:10|792496.5|790496.5|792526.2|790526.2|792548.9|790548.9|792496.5|790496.5|31
1645537700000|2022-02-22 13:48:20|792507.4|790507.4|792549.5|790549.5|792606.9|790606.9|792507.4|790507.4|26
1645537710000|2022-02-22 13:48:30|792539.9|790539.9|792446|790446|792626|790626|792444.4|790444.4|28
1645537720000|2022-02-22 13:48:40|792397.7|790397.7|792546.9|790546.9|792572.5|790572.5|792354.5|790354.5|38
1645537730000|2022-02-22 13:48:50|792521.4|790521.4|792670.8|790670.8|792749.7|790749.7|792486.6|790486.6|36
1645537740000|2022-02-22 13:49:00|792693.3|790693.3|792622.7|790622.7|792713|790713|792611.1|790611.1|31
1645537750000|2022-02-22 13:49:10|792657.5|790657.5|792638.8|790638.8|792712.9|790712.9|792605.9|790605.9|27
1645537760000|2022-02-22 13:49:20|792635.3|790635.3|792730.7|790730.7|792841.5|790841.5|792601.3|790601.3|31
1645537770000|2022-02-22 13:49:30|792729.4|790729.4|792689.8|790689.8|792764.3|790764.3|792689.8|790689.8|29
1645537780000|2022-02-22 13:49:40|792733.6|790733.6|793046.9|791046.9|793046.9|791046.9|792723.1|790723.1|32
1645537790000|2022-02-22 13:49:50|793034.7|791034.7|792872.8|790872.8|793034.7|791034.7|792470|790470|40
1645537800000|2022-02-22 13:50:00|792877.4|790877.4|792730.9|790730.9|793013.9|791013.9|792730.9|790730.9|39
1645537810000|2022-02-22 13:50:10|792819.4|790819.4|793010.8|791010.8|793058.9|791058.9|792753.2|790753.2|34
1645537820000|2022-02-22 13:50:20|792998|790998|793012.2|791012.2|793037|791037|792991.8|790991.8|31
1645537830000|2022-02-22 13:50:30|793007.1|791007.1|792980.4|790980.4|793053.8|791053.8|792962.9|790962.9|31
1645537840000|2022-02-22 13:50:40|792923.1|790923.1|792986.4|790986.4|793048.4|791048.4|792923.1|790923.1|35
1645537850000|2022-02-22 13:50:50|792991.6|790991.6|792851.9|790851.9|792998.5|790998.5|792794.2|790794.2|36
1645537860000|2022-02-22 13:51:00|792852|790852|793037.3|791037.3|793069.6|791069.6|792835.2|790835.2|30
1645537870000|2022-02-22 13:51:10|793038.9|791038.9|793127.2|791127.2|793170.9|791170.9|793030.6|791030.6|36
1645537880000|2022-02-22 13:51:20|793120.4|791120.4|793047.6|791047.6|793127.8|791127.8|793047.6|791047.6|37
1645537890000|2022-02-22 13:51:30|793075.2|791075.2|793132.5|791132.5|793211.2|791211.2|793030.1|791030.1|37
1645537900000|2022-02-22 13:51:40|793128.6|791128.6|793303.1|791303.1|793303.1|791303.1|793085.3|791085.3|32
1645537910000|2022-02-22 13:51:50|793239.9|791239.9|792877.5|790877.5|793304|791304|792770.2|790770.2|32
1645537920000|2022-02-22 13:52:00|792827.3|790827.3|793100|791100|793266.9|791266.9|792762.2|790762.2|40
1645537930000|2022-02-22 13:52:10|793060.9|791060.9|793245.5|791245.5|793253.9|791253.9|793005.4|791005.4|35
1645537940000|2022-02-22 13:52:20|793245.3|791245.3|793276.7|791276.7|793276.7|791276.7|793216|791216|36
1645537950000|2022-02-22 13:52:30|793284|791284|793247.1|791247.1|793284|791284|793201.4|791201.4|38
1645537960000|2022-02-22 13:52:40|793268.3|791268.3|793218.1|791218.1|793276.7|791276.7|793218.1|791218.1|37
1645537970000|2022-02-22 13:52:50|793218.5|791218.5|793289.7|791289.7|793309|791309|793211|791211|31
1645537980000|2022-02-22 13:53:00|793284.2|791284.2|793234.1|791234.1|793284.2|791284.2|793169.4|791169.4|35
1645537990000|2022-02-22 13:53:10|793218.1|791218.1|793223.4|791223.4|793336.5|791336.5|793203.8|791203.8|30
1645538000000|2022-02-22 13:53:20|793265.9|791265.9|793295.4|791295.4|793387.9|791387.9|793243.4|791243.4|37
1645538010000|2022-02-22 13:53:30|793294.7|791294.7|793435.5|791435.5|793459.3|791459.3|793294.7|791294.7|32
1645538020000|2022-02-22 13:53:40|793451.3|791451.3|793438|791438|793489.6|791489.6|793405.8|791405.8|35
1645538030000|2022-02-22 13:53:50|793439|791439|793432.2|791432.2|793463.7|791463.7|793395.9|791395.9|35
1645538040000|2022-02-22 13:54:00|793430.9|791430.9|793410.1|791410.1|793482.9|791482.9|793380|791380|37
1645538050000|2022-02-22 13:54:10|793416.6|791416.6|793471.5|791471.5|793474.2|791474.2|793408.2|791408.2|37
1645538060000|2022-02-22 13:54:20|793458.6|791458.6|793310.4|791310.4|793578.2|791578.2|793310.4|791310.4|35
1645538070000|2022-02-22 13:54:30|793335.6|791335.6|793329.5|791329.5|793338.6|791338.6|793295.1|791295.1|37
1645538080000|2022-02-22 13:54:40|793329.7|791329.7|793150.8|791150.8|793329.7|791329.7|793103.8|791103.8|33
1645538090000|2022-02-22 13:54:50|793150.7|791150.7|793192.6|791192.6|793239.3|791239.3|793150.7|791150.7|32
1645538100000|2022-02-22 13:55:00|793180.7|791180.7|793202.3|791202.3|793281.6|791281.6|793177.6|791177.6|34
1645538110000|2022-02-22 13:55:10|793177.4|791177.4|793287.8|791287.8|793287.8|791287.8|793177.4|791177.4|36
1645538120000|2022-02-22 13:55:20|793250.4|791250.4|793207.5|791207.5|793289.1|791289.1|793201.5|791201.5|31
1645538130000|2022-02-22 13:55:30|793222.2|791222.2|793247.1|791247.1|793270.1|791270.1|793198|791198|34
1645538140000|2022-02-22 13:55:40|793222.6|791222.6|793191.7|791191.7|793233.6|791233.6|793168|791168|27
1645538150000|2022-02-22 13:55:50|793167|791167|793162.6|791162.6|793182.4|791182.4|793146.9|791146.9|33
1645538160000|2022-02-22 13:56:00|793182.5|791182.5|793173.3|791173.3|793215.2|791215.2|793160.9|791160.9|29
1645538170000|2022-02-22 13:56:10|793187.4|791187.4|793019.8|791019.8|793206.6|791206.6|792944.1|790944.1|37
1645538180000|2022-02-22 13:56:20|793027.1|791027.1|792981.8|790981.8|793039.6|791039.6|792946.8|790946.8|33
1645538190000|2022-02-22 13:56:30|792977.1|790977.1|793033|791033|793040.5|791040.5|792943.3|790943.3|31
1645538200000|2022-02-22 13:56:40|793037.5|791037.5|793078.4|791078.4|793165.2|791165.2|793029.9|791029.9|32
1645538210000|2022-02-22 13:56:50|793056|791056|792784.4|790784.4|793061.6|791061.6|792777.8|790777.8|38
1645538220000|2022-02-22 13:57:00|792781|790781|793020.9|791020.9|793020.9|791020.9|792468.6|790468.6|39
1645538230000|2022-02-22 13:57:10|793021.7|791021.7|793048.8|791048.8|793054.4|791054.4|792949.3|790949.3|39
1645538240000|2022-02-22 13:57:20|793063.2|791063.2|793068.4|791068.4|793104.8|791104.8|793034.6|791034.6|34
1645538250000|2022-02-22 13:57:30|793062.4|791062.4|792971.4|790971.4|793062.4|791062.4|792932.8|790932.8|33
1645538260000|2022-02-22 13:57:40|792967.6|790967.6|792973.3|790973.3|792977.1|790977.1|792962.9|790962.9|27
1645538270000|2022-02-22 13:57:50|792969.4|790969.4|792554.2|790554.2|792969.4|790969.4|792481.2|790481.2|34
1645538280000|2022-02-22 13:58:00|792544.5|790544.5|792395.5|790395.5|792561.2|790561.2|792377.2|790377.2|38
1645538290000|2022-02-22 13:58:10|792400.1|790400.1|791945.7|789945.7|792613.7|790613.7|791933.6|789933.6|39
1645538300000|2022-02-22 13:58:20|791933.2|789933.2|792544.7|790544.7|792563.6|790563.6|791904.2|789904.2|39
1645538310000|2022-02-22 13:58:30|792549.3|790549.3|792869.9|790869.9|792869.9|790869.9|792528.7|790528.7|37
1645538320000|2022-02-22 13:58:40|792858.2|790858.2|792607.2|790607.2|792984.2|790984.2|792607.2|790607.2|38
1645538330000|2022-02-22 13:58:50|792610.8|790610.8|792763.6|790763.6|792795.3|790795.3|792600.6|790600.6|33
1645538340000|2022-02-22 13:59:00|792772.3|790772.3|792994.5|790994.5|793004.4|791004.4|792750.6|790750.6|38
1645538350000|2022-02-22 13:59:10|792985.6|790985.6|793255.9|791255.9|793267.8|791267.8|792985.6|790985.6|34
1645538360000|2022-02-22 13:59:20|793262.6|791262.6|793198.9|791198.9|793267|791267|793169.8|791169.8|36
1645538370000|2022-02-22 13:59:30|793194.5|791194.5|793093.6|791093.6|793213.9|791712.5|792710.1|790982.4|37
1645538380000|2022-02-22 13:59:40|793092.4|791092.4|793129.2|791129.2|793146.4|791146.4|793082.2|791082.2|30
1645538390000|2022-02-22 13:59:50|793116.9|791116.9|793485.9|791485.9|793485.9|791485.9|793081|791081|36
1645538400000|2022-02-22 14:00:00|793467.8|791467.8|793501.8|791501.8|793565.2|792023.5|793023.5|791467.8|35
1645538410000|2022-02-22 14:00:10|793495.8|791495.8|793487.1|791487.1|793514.9|791514.9|793392.3|791392.3|31
1645538420000|2022-02-22 14:00:20|793502.7|791502.7|793394.9|791394.9|793533.8|791533.8|793125.6|791125.6|37
1645538430000|2022-02-22 14:00:30|793368.3|791368.3|793384.7|791384.7|793388.2|791388.2|793359.5|791359.5|32
1645538440000|2022-02-22 14:00:40|793380.6|791380.6|793339.1|791339.1|793410.7|791410.7|793334.6|791334.6|33
1645538450000|2022-02-22 14:00:50|793338.3|791338.3|793596.5|791596.5|793604.6|791970.8|792970.8|791320.3|33
1645538460000|2022-02-22 14:01:00|793604.8|791604.8|793443.1|791443.1|793647.8|791647.8|793431.9|791431.9|35
1645538470000|2022-02-22 14:01:10|793448.6|791448.6|793246.1|791246.1|793448.8|791448.8|793234.4|791234.4|36
1645538480000|2022-02-22 14:01:20|793275.2|791275.2|793304.2|791304.2|793349.9|791349.9|793236.4|791236.4|31
1645538490000|2022-02-22 14:01:30|793349.6|791349.6|793395.9|791395.9|793449.2|791449.2|793301.2|791301.2|32
1645538500000|2022-02-22 14:01:40|793387.1|791387.1|793397.3|791397.3|793405.1|791405.1|793374|791374|22
1645538510000|2022-02-22 14:01:50|793391.9|791391.9|793391.6|791391.6|793413.1|791413.1|793386.3|791386.3|25
1645538520000|2022-02-22 14:02:00|793383.1|791383.1|793343.3|791343.3|793387.5|791387.5|793341.2|791341.2|29
1645538530000|2022-02-22 14:02:10|793345.5|791345.5|793355.6|791355.6|793390|791887.4|792858.8|791340|29
1645538540000|2022-02-22 14:02:20|793352.5|791352.5|793189.3|791189.3|793352.5|791780.8|792778.1|791181.8|33
1645538550000|2022-02-22 14:02:30|793179.5|791179.5|793254|791254|793292.1|791790.5|792763.3|791179.5|24
1645538560000|2022-02-22 14:02:40|793255.9|791255.9|793306.3|791306.3|793395.1|791395.1|793249.5|791249.5|29
1645538570000|2022-02-22 14:02:50|793308.8|791308.8|793273.1|791273.1|793344.5|791344.5|793272.4|791272.4|26
1645538580000|2022-02-22 14:03:00|793268.6|791268.6|792772.1|791772.1|793272.7|791779.3|792760|791265.2|24
1645538590000|2022-02-22 14:03:10|792772.9|791772.9|793415.2|791415.2|793432.5|791925.6|792768.4|791273|28
1645538600000|2022-02-22 14:03:20|793416.6|791416.6|792893.5|791893.5|793422.7|791893.6|792887.8|791395.6|22
1645538610000|2022-02-22 14:03:30|793388|791388|793411.5|791411.5|793434.4|791919.5|792902.1|791388|36
1645538620000|2022-02-22 14:03:40|793410.3|791410.3|793492.1|791492.1|793501.4|791949.6|792910.5|791405.5|31
1645538630000|2022-02-22 14:03:50|793492.7|791492.7|792979.6|791979.6|793503.8|791997.4|792979.3|791469.3|30
1645538640000|2022-02-22 14:04:00|792971.3|791971.3|793431.1|791431.1|793491.9|791990.5|792967.9|791420.6|28
1645538650000|2022-02-22 14:04:10|793434|791434|793284.5|791284.5|793437.6|791938.8|792757.2|791279.2|27
1645538660000|2022-02-22 14:04:20|793256.8|791256.8|793125.4|791125.4|793256.8|791703.6|792686.7|791109.2|32
1645538670000|2022-02-22 14:04:30|793121.3|791121.3|792809.8|790809.8|793123.5|791123.5|792809.8|790809.8|33
1645538680000|2022-02-22 14:04:40|792796.7|790796.7|792698.7|790698.7|792797|790797|792487.4|790487.4|38
1645538690000|2022-02-22 14:04:50|792698.6|790698.6|792701|790701|792701.8|790701.8|792686.4|790686.4|27
1645538700000|2022-02-22 14:05:00|792700.8|790700.8|792785.8|790785.8|792788|791251.4|792249.4|790696.1|31
1645538710000|2022-02-22 14:05:10|792784.7|790784.7|792797.2|790797.2|792814.4|791301.1|792282.5|790771|34
1645538720000|2022-02-22 14:05:20|792795.3|790795.3|792706.8|790706.8|792958.5|791328|792225.9|790706.8|33
1645538730000|2022-02-22 14:05:30|792710.5|790710.5|792716.6|790716.6|792720.2|790720.2|792693.1|790693.1|30
1645538740000|2022-02-22 14:05:40|792715.6|790715.6|792752.3|790752.3|792759.8|790759.8|792710.8|790710.8|28
1645538750000|2022-02-22 14:05:50|792739.2|790739.2|792776.9|790776.9|792823.6|791306.3|792105.6|790617.9|31
1645538760000|2022-02-22 14:06:00|792246.6|791246.6|792748.7|790748.7|792788.6|791251.3|792246.6|790625.8|35
1645538770000|2022-02-22 14:06:10|792764.2|790764.2|792309.5|791309.5|792815.5|791313.2|792293.7|790762.7|32
1645538780000|2022-02-22 14:06:20|792804.5|790804.5|792810.2|790810.2|792821.6|790821.6|792784.6|790784.6|30
1645538790000|2022-02-22 14:06:30|792810.1|790810.1|792814.6|790814.6|792838.9|791313.9|792312.4|790802.1|28
1645538800000|2022-02-22 14:06:40|792809.9|790809.9|792553.1|790553.1|792814.5|790814.5|792536.4|790536.4|33
1645538810000|2022-02-22 14:06:50|792555.5|790555.5|792692.5|790692.5|792696.2|790696.2|792541.8|790541.8|36
1645538820000|2022-02-22 14:07:00|792689.4|790689.4|792158.2|790158.2|792698.4|790698.4|791972.3|789972.3|39
1645538830000|2022-02-22 14:07:10|792155|790155|792347.5|790347.5|792382.4|790382.4|792143.1|790143.1|36
1645538840000|2022-02-22 14:07:20|792337.6|790337.6|791981.5|789981.5|792343.4|790343.4|791876|789876|38
1645538850000|2022-02-22 14:07:30|791988.5|789988.5|791799.9|789799.9|791996.9|789996.9|791799.9|789799.9|33
1645538860000|2022-02-22 14:07:40|791823.9|789823.9|791874.6|789874.6|791948.1|789948.1|791759.4|789759.4|33
1645538870000|2022-02-22 14:07:50|791828.4|789828.4|791804.2|789804.2|791904.4|790372.7|791362.2|789798.3|39
1645538880000|2022-02-22 14:08:00|791804.7|789804.7|792053.5|790053.5|792054.6|790054.6|791785.3|789785.3|34
1645538890000|2022-02-22 14:08:10|792086.2|790086.2|792430.6|790430.6|792438.1|790438.1|792086.2|790086.2|40
1645538900000|2022-02-22 14:08:20|792416.4|790416.4|792646.4|790646.4|792654.6|790654.6|792293|790293|36
1645538910000|2022-02-22 14:08:30|792653.8|790653.8|792172.1|790172.1|792653.8|790653.8|792172.1|790172.1|36
1645538920000|2022-02-22 14:08:40|792145.9|790145.9|792261.9|790261.9|792267.2|790718|791718|790102.1|37
1645538930000|2022-02-22 14:08:50|792262.1|790262.1|792146|790146|792304|790304|792105|790105|28
1645538940000|2022-02-22 14:09:00|792156.5|790156.5|792189.9|790189.9|792193.6|790193.6|792104.3|790104.3|33
1645538950000|2022-02-22 14:09:10|792140.1|790140.1|792101.6|790101.6|792183.7|790602.5|791602.5|789826.7|35
1645538960000|2022-02-22 14:09:20|791960.5|789960.5|791883|789883|792038.8|790038.8|791848|789848|30
1645538970000|2022-02-22 14:09:30|791842.9|789842.9|791763|789763|791903.3|789903.3|791763|789763|29
1645538980000|2022-02-22 14:09:40|791309.1|790309.1|791892.2|789892.2|791892.2|790398.9|791296.3|789779.5|29
1645538990000|2022-02-22 14:09:50|791890.4|789890.4|791378.3|790378.3|791896.1|790403.6|791369.2|789862.2|24
1645539000000|2022-02-22 14:10:00|791373|790373|791378.7|790378.7|791867.4|790389.5|791342.2|789832.9|31
1645539010000|2022-02-22 14:10:10|791386.3|790386.3|791414.9|790414.9|792049.3|790561|791371.3|789932|38
1645539020000|2022-02-22 14:10:20|791892.7|789892.7|791368.1|790368.1|791896|790405.5|791357.3|789853.3|33
1645539030000|2022-02-22 14:10:30|791825.7|789825.7|792021.1|790021.1|792053.5|790546.4|791372.7|789822.4|34
1645539040000|2022-02-22 14:10:40|792018.8|790018.8|791979|789979|792033.9|790549.5|791526.7|789979|24
1645539050000|2022-02-22 14:10:50|791434.5|790434.5|791560.3|790560.3|792061.8|790564.6|791422.9|789929.5|30
1645539060000|2022-02-22 14:11:00|792043.1|790043.1|792085.3|790085.3|792085.3|790562.6|791471.7|789953|28
1645539070000|2022-02-22 14:11:10|792083.2|790083.2|792085.8|790085.8|792112.2|790112.2|791971.9|789971.9|34
1645539080000|2022-02-22 14:11:20|792092.9|790092.9|792600.8|790600.8|792661.1|790661.1|792088.8|790088.8|32
1645539090000|2022-02-22 14:11:30|792622.2|790622.2|792524.3|790524.3|792627.5|790627.5|792524.3|790524.3|31
1645539100000|2022-02-22 14:11:40|792617.7|790617.7|792479.7|790479.7|792617.7|790617.7|792439.7|790439.7|29
1645539110000|2022-02-22 14:11:50|792454.9|790454.9|792707.5|790707.5|792740.2|791104.5|792104.5|790386.7|33
1645539120000|2022-02-22 14:12:00|792611.7|790611.7|792755.7|790755.7|792822.3|791233.7|792233.7|790592|32
1645539130000|2022-02-22 14:12:10|792765.3|790765.3|792936.6|790936.6|792944.7|791407.3|792407.3|790757.9|30
1645539140000|2022-02-22 14:12:20|792934.9|790934.9|792747.5|790747.5|792971.2|790971.2|792744.3|790744.3|31
1645539150000|2022-02-22 14:12:30|792748.6|790748.6|792431.2|790431.2|792761.8|790761.8|792328.2|790328.2|32
1645539160000|2022-02-22 14:12:40|792433.9|790433.9|792710.4|790710.4|792758.2|790758.2|792430.6|790430.6|33
1645539170000|2022-02-22 14:12:50|792733.8|790733.8|792765.6|790765.6|792805.2|790805.2|792678.8|790678.8|22
1645539180000|2022-02-22 14:13:00|792763.4|790763.4|792699.3|790699.3|792818.2|790818.2|792672.1|790672.1|26
1645539190000|2022-02-22 14:13:10|792700.7|790700.7|792866.1|790866.1|792880.8|790880.8|792640.5|790640.5|31
1645539200000|2022-02-22 14:13:20|792867.3|790867.3|792886.4|790886.4|792897.9|790897.9|792867.3|790867.3|25
1645539210000|2022-02-22 14:13:30|792888.6|790888.6|792937.1|790937.1|792959.8|790959.8|792881.6|790881.6|29
1645539220000|2022-02-22 14:13:40|792950.7|790950.7|792888.8|790888.8|793101.6|791592.9|792547.4|790883|34
1645539230000|2022-02-22 14:13:50|792895.1|790895.1|792521.3|790521.3|792918.6|790918.6|792507.7|790507.7|34
1645539240000|2022-02-22 14:14:00|792524.4|790524.4|792820.1|790820.1|792831|791223.1|792223.1|790513.6|32
1645539250000|2022-02-22 14:14:10|792815.7|790815.7|793035.4|791035.4|793050.6|791529.4|792525.3|790759.6|33
1645539260000|2022-02-22 14:14:20|793041.2|791041.2|793058.2|791058.2|793074.7|791581.7|792551|791028.2|23
1645539270000|2022-02-22 14:14:30|793066.7|791066.7|792572.2|791572.2|793081.2|791575|792531.9|791043.2|24
1645539280000|2022-02-22 14:14:40|792572.5|791572.5|793135.8|791135.8|793135.8|791620.4|792569|791071.9|25
1645539290000|2022-02-22 14:14:50|793112.8|791112.8|792608|791608|793149.1|791641.3|792599.1|791105.2|25
1645539300000|2022-02-22 14:15:00|792590.8|791590.8|792987.7|790987.7|793046.9|791594|792475.6|790970.3|30
1645539310000|2022-02-22 14:15:10|792977.2|790977.2|792895.8|790895.8|792987.1|791440|792384.5|790867.8|30
1645539320000|2022-02-22 14:15:20|792899.2|790899.2|792926.6|790926.6|792932.5|790932.5|792885.6|790885.6|21
1645539330000|2022-02-22 14:15:30|792924.4|790924.4|792349.8|790349.8|792924.4|791128.2|792029|790308.5|32
1645539340000|2022-02-22 14:15:40|792315.1|790315.1|792342.1|790342.1|792380.5|790380.5|792277.2|790277.2|38
1645539350000|2022-02-22 14:15:50|792343.9|790343.9|792374.6|790374.6|792438.4|790438.4|792332.2|790332.2|35
1645539360000|2022-02-22 14:16:00|792415.4|790415.4|792333.8|790333.8|792415.6|790415.6|792333.8|790333.8|36
1645539370000|2022-02-22 14:16:10|792339.3|790339.3|792408.3|790408.3|792439.4|790439.4|792323.3|790323.3|24
1645539380000|2022-02-22 14:16:20|792341.2|790341.2|792427.1|790427.1|792484.7|790941.8|791924.7|790341.2|30
1645539390000|2022-02-22 14:16:30|792416|790416|792431.4|790431.4|792466.1|790933.4|791933.4|790375.3|23
1645539400000|2022-02-22 14:16:40|792430.1|790430.1|792698.4|790698.4|792718.5|790998.6|791998.6|790421.9|31
1645539410000|2022-02-22 14:16:50|792683.5|790683.5|792766.8|790766.8|792782.7|791299.6|792299.6|790621.2|31
1645539420000|2022-02-22 14:17:00|792786|790786|792880.9|790880.9|792943.1|790943.1|792786|790786|33
1645539430000|2022-02-22 14:17:10|792883.4|790883.4|792888.5|790888.5|792924|790924|792875.7|790875.7|33
1645539440000|2022-02-22 14:17:20|792885.7|790885.7|792589.1|790589.1|792954|791461.7|792082|790571.7|35
1645539450000|2022-02-22 14:17:30|792579.8|790579.8|792902.4|790902.4|792917.4|790917.4|792578.9|790578.9|37
1645539460000|2022-02-22 14:17:40|792886.6|790886.6|793044.1|791044.1|793053.1|791535.6|792535.6|790886.6|34
1645539470000|2022-02-22 14:17:50|793038.1|791038.1|793003.9|791003.9|793038.1|791534.1|792431.3|790986.3|33
1645539480000|2022-02-22 14:18:00|793003.8|791003.8|792855.5|790855.5|793006.5|791393.7|792338.5|790829.2|31
1645539490000|2022-02-22 14:18:10|792830|790830|792827.4|790827.4|792843.9|791295.8|792295.8|790801.1|24
1645539500000|2022-02-22 14:18:20|792818.3|790818.3|792473.7|790473.7|792845.5|791079.8|791964.8|790463|28
1645539510000|2022-02-22 14:18:30|792478|790478|792385.2|790385.2|792485|790873.4|791850.6|790326.8|34
1645539520000|2022-02-22 14:18:40|792393.5|790393.5|792328.9|790328.9|792416|790858.3|791829.1|790301.8|31
1645539530000|2022-02-22 14:18:50|792329.6|790329.6|792358.8|790358.8|792358.8|790358.8|792290.9|790290.9|29
1645539540000|2022-02-22 14:19:00|792359.1|790359.1|792350.5|790350.5|792363.3|790363.3|792340.3|790340.3|31
1645539550000|2022-02-22 14:19:10|792356.4|790356.4|792437.7|790437.7|792481.3|790481.3|792345|790345|28
1645539560000|2022-02-22 14:19:20|792449|790449|792462.8|790462.8|792502.3|790502.3|792427.2|790427.2|29
1645539570000|2022-02-22 14:19:30|792465.5|790465.5|792629.1|790629.1|792629.1|791146|792124.7|790465.5|26
1645539580000|2022-02-22 14:19:40|792629.3|790629.3|792120.1|791120.1|792649.2|791159.3|792120.1|790595.8|23
1645539590000|2022-02-22 14:19:50|792131.1|791131.1|792577.8|790577.8|792577.8|791139.7|792076|790558|16
1645539600000|2022-02-22 14:20:00|792570.6|790570.6|792589.9|790589.9|792627.3|790627.3|792570.6|790570.6|26
1645539610000|2022-02-22 14:20:10|792589.1|790589.1|792658.3|790658.3|792665.4|791208.7|792168.6|790582.1|22
1645539620000|2022-02-22 14:20:20|792662.2|790662.2|792680|790680|792684.9|791180.4|792135.7|790634.1|29
1645539630000|2022-02-22 14:20:30|792664.7|790664.7|792646.1|790646.1|792665|790665|792639.6|790639.6|25
1645539640000|2022-02-22 14:20:40|792652.7|790652.7|792993|790993|792998.1|791490.8|792390|790624.2|27
1645539650000|2022-02-22 14:20:50|792970.2|790970.2|792581.3|791581.3|793158.4|791602.8|792554.5|790970.2|29
1645539660000|2022-02-22 14:21:00|792607.6|791607.6|792948|790948|793122.9|791607.6|792456.3|790936.1|30
1645539670000|2022-02-22 14:21:10|792945.6|790945.6|792962.7|790962.7|792979.5|790979.5|792945.6|790945.6|20
1645539680000|2022-02-22 14:21:20|792967.2|790967.2|792957.5|790957.5|792967.2|790967.2|792943.8|790943.8|11
1645539690000|2022-02-22 14:21:30|792966.6|790966.6|792955.5|790955.5|792976.3|791500|792426.7|790797|27
1645539700000|2022-02-22 14:21:40|793011.1|791011.1|792995.9|790995.9|793014.5|791014.5|792971.6|790971.6|21
1645539710000|2022-02-22 14:21:50|793010.1|791010.1|794048.7|792048.7|794048.7|792337.9|792996.2|790996.2|27
1645539720000|2022-02-22 14:22:00|793615.3|792615.3|793959.3|791959.3|794291|792725.6|793614.2|791959.3|39
1645539730000|2022-02-22 14:22:10|793932|791932|794109.5|792109.5|794137.4|792137.4|793889|791889|39
1645539740000|2022-02-22 14:22:20|794113.4|792113.4|794159.4|792159.4|794200.1|792680|793620.7|792113.4|34
1645539750000|2022-02-22 14:22:30|794175.6|792175.6|794126.6|792126.6|794179.2|792179.2|794114.6|792114.6|33
1645539760000|2022-02-22 14:22:40|793618.6|792618.6|794550.1|792550.1|794550.1|792728.9|793618.6|792156.1|35
1645539770000|2022-02-22 14:22:50|794530.2|792530.2|794208.1|792208.1|794530.2|792530.2|794160.7|792160.7|35
1645539780000|2022-02-22 14:23:00|794180.8|792180.8|793902.6|792902.6|794549.4|792902.6|793902.6|792142.6|38
1645539790000|2022-02-22 14:23:10|793905.9|792905.9|794326.3|792326.3|794397.8|792905.9|793905.9|792305.7|34
1645539800000|2022-02-22 14:23:20|794331.7|792331.7|794326.9|792326.9|794331.7|792331.7|794305|792305|26
1645539810000|2022-02-22 14:23:30|794314.7|792314.7|794301.7|792301.7|794514.1|792981.1|793871.9|792295.5|33
1645539820000|2022-02-22 14:23:40|794274.9|792274.9|794283.2|792283.2|794453.6|792453.6|794241.3|792241.3|35
1645539830000|2022-02-22 14:23:50|794250.3|792250.3|794314|792314|794355.2|792355.2|794250.3|792250.3|31
1645539840000|2022-02-22 14:24:00|794316.8|792316.8|793930.6|792930.6|794382.6|792930.6|793930.6|792280|33
1645539850000|2022-02-22 14:24:10|793990.5|792990.5|794979.9|792979.9|794979.9|793030.5|793985.5|792445.4|37
1645539860000|2022-02-22 14:24:20|795021.5|793021.5|794808.8|792808.8|795308.1|793308.1|794790|792790|39
1645539870000|2022-02-22 14:24:30|794787.2|792787.2|794836.2|792836.2|794861.3|792861.3|794688.4|792688.4|35
1645539880000|2022-02-22 14:24:40|794796.1|792796.1|794863.9|792863.9|794892.9|793313.6|794309.4|792766.8|36
1645539890000|2022-02-22 14:24:50|794866.9|792866.9|795389.8|793389.8|795463.4|793463.4|794857.7|792857.7|38
1645539900000|2022-02-22 14:25:00|795424.3|793424.3|795205.8|793205.8|795530.7|793530.7|795164.4|793164.4|39
1645539910000|2022-02-22 14:25:10|795202|793202|794965.8|792965.8|795236|793236|794947.9|792947.9|37
1645539920000|2022-02-22 14:25:20|794987.4|792987.4|795392.5|793392.5|795492.8|793492.8|794950.6|792950.6|37
1645539930000|2022-02-22 14:25:30|795422|793422|795164.3|793164.3|795463.7|793463.7|795045.3|793045.3|38
1645539940000|2022-02-22 14:25:40|795186.3|793186.3|795288.6|793288.6|795296.8|793296.8|795186.3|793186.3|28
1645539950000|2022-02-22 14:25:50|795215.5|793215.5|795274.3|793274.3|795369.2|793369.2|795162.3|793162.3|31
1645539960000|2022-02-22 14:26:00|795238.6|793238.6|795068.9|793068.9|795299|793299|795068.9|793068.9|31
1645539970000|2022-02-22 14:26:10|795067.2|793067.2|795083.4|793083.4|795090.2|793090.2|795066.3|793066.3|39
1645539980000|2022-02-22 14:26:20|795091.4|793091.4|794988.1|792988.1|795094|793094|794964.9|792964.9|33
1645539990000|2022-02-22 14:26:30|794983.5|792983.5|794941.8|792941.8|794983.5|792983.5|794941.4|792941.4|31
1645540000000|2022-02-22 14:26:40|794939.8|792939.8|794424|793424|794939.8|793424|794424|792892.8|34
1645540010000|2022-02-22 14:26:50|794419|793419|794824.1|792824.1|794833.8|793447.9|794395.1|792791.9|33
1645540020000|2022-02-22 14:27:00|794834.1|792834.1|794749.9|792749.9|794845.6|793318.1|794266|792749.9|34
1645540030000|2022-02-22 14:27:10|794764.2|792764.2|794888|792888|794899.1|793164.5|794164.5|792605.4|35
1645540040000|2022-02-22 14:27:20|794884.3|792884.3|794895|792895|794917.9|793387.6|794387.6|792856.4|29
1645540050000|2022-02-22 14:27:30|794900.4|792900.4|794902.6|792902.6|794913.9|793408.9|794379.3|792752.8|26
1645540060000|2022-02-22 14:27:40|794902.3|792902.3|794856.5|792856.5|794972.5|793418|794349.5|792845.4|26
1645540070000|2022-02-22 14:27:50|794862.9|792862.9|794792.9|792792.9|794862.9|793360.1|794334.4|792765.2|31
1645540080000|2022-02-22 14:28:00|794808.5|792808.5|794370.4|793370.4|794892.3|793370.4|794370.4|792735|31
1645540090000|2022-02-22 14:28:10|794848.6|792848.6|794854.1|792854.1|794889.3|793351.1|794351.1|792831.5|29
1645540100000|2022-02-22 14:28:20|794859|792859|794874.6|792874.6|794890.4|793394.5|794387.9|792844.2|23
1645540110000|2022-02-22 14:28:30|794854.2|792854.2|794906.2|792906.2|794987.2|793476|794476|792854.2|37
1645540120000|2022-02-22 14:28:40|794893|792893|794394|793394|794961|793462.2|794394|792893|37
1645540130000|2022-02-22 14:28:50|794900.7|792900.7|794498|793498|795022.8|793557.8|794404.1|792893.6|32
1645540140000|2022-02-22 14:29:00|794503.1|793503.1|795002|793002|795037.9|793575.1|794484.5|792988.4|38
1645540150000|2022-02-22 14:29:10|795004.4|793004.4|794509.9|793509.9|795004.4|793510.5|794509.9|792965.2|29
1645540160000|2022-02-22 14:29:20|794502.9|793502.9|795011.9|793011.9|795021.1|793535.8|794489.2|792947.5|31
1645540170000|2022-02-22 14:29:30|794487.7|793487.7|794461.4|793461.4|795056.6|793528|794441.4|792942.5|36
1645540180000|2022-02-22 14:29:40|794475.5|793475.5|794525|793525|795019.2|793525|794475.5|793019.2|29
1645540190000|2022-02-22 14:29:50|794511.2|793511.2|794455|793455|795106.5|793548.4|794453.6|792966.6|37
1645540200000|2022-02-22 14:30:00|794461.4|793461.4|794854.2|792854.2|794903.7|793461.4|794352.5|792825.8|40
1645540210000|2022-02-22 14:30:10|794852.9|792852.9|794809.2|792809.2|794877.4|792877.4|794755.1|792755.1|38
1645540220000|2022-02-22 14:30:20|794790.3|792790.3|794808|792808|794818.7|792818.7|794747.2|792747.2|35
1645540230000|2022-02-22 14:30:30|794838.4|792838.4|794705.2|792705.2|794854|792854|794650|792650|36
1645540240000|2022-02-22 14:30:40|794703.5|792703.5|794885.4|792885.4|794909.1|792909.1|794703.5|792703.5|40
1645540250000|2022-02-22 14:30:50|794886.6|792886.6|794767.3|792767.3|794898.8|792898.8|794727.7|792727.7|37
1645540260000|2022-02-22 14:31:00|794759.7|792759.7|794482.9|792482.9|794771.8|792982.1|793982.1|792476.6|39
1645540270000|2022-02-22 14:31:10|794496.9|792496.9|794460.4|792460.4|794513.9|792513.9|794439.6|792439.6|38
1645540280000|2022-02-22 14:31:20|794456|792456|794576.3|792576.3|794695.2|792695.2|794408.3|792408.3|35
1645540290000|2022-02-22 14:31:30|794502.5|792502.5|794434.1|792434.1|794565.9|793014.5|794009.6|792401|34
1645540300000|2022-02-22 14:31:40|794457.5|792457.5|794471.6|792471.6|794487.3|792487.3|794427.8|792427.8|26
1645540310000|2022-02-22 14:31:50|794469.3|792469.3|794505.9|792505.9|794514.5|792514.5|794464|792464|26
1645540320000|2022-02-22 14:32:00|794478.9|792478.9|794552.5|792552.5|794653.9|792653.9|794478.9|792478.9|39
1645540330000|2022-02-22 14:32:10|794546.2|792546.2|794362.6|792362.6|794558.1|792558.1|794362.6|792362.6|33
1645540340000|2022-02-22 14:32:20|794355.1|792355.1|793997.2|791997.2|794357.9|792784.9|793784.9|791984.3|39
1645540350000|2022-02-22 14:32:30|793977.2|791977.2|793847.4|791847.4|793997.3|791997.3|793807.7|791807.7|37
1645540360000|2022-02-22 14:32:40|793814.2|791814.2|793780.3|791780.3|793893.3|792511.5|793506.5|791742.2|37
1645540370000|2022-02-22 14:32:50|793789.3|791789.3|793775.8|791775.8|793796.8|791796.8|793751|791751|38
1645540380000|2022-02-22 14:33:00|793775.9|791775.9|794125.7|792125.7|794127.3|792127.3|793767.6|791767.6|33
1645540390000|2022-02-22 14:33:10|794134.5|792134.5|793475.9|792475.9|794317.4|792484.1|793406|791944.9|38
1645540400000|2022-02-22 14:33:20|793487.5|792487.5|794081|792081|794111.1|792487.5|793478|791977.1|40
1645540410000|2022-02-22 14:33:30|794082.7|792082.7|794083|792083|794105.6|792105.6|794058.4|792058.4|33
1645540420000|2022-02-22 14:33:40|794091.3|792091.3|794072.4|792072.4|794175.2|792175.2|794063.8|792063.8|38
1645540430000|2022-02-22 14:33:50|794103.1|792103.1|794034.2|792034.2|794131.3|792131.3|794020.7|792020.7|34
1645540440000|2022-02-22 14:34:00|794022.7|792022.7|794107.3|792107.3|794116.8|792608.5|793492.4|792001|38
1645540450000|2022-02-22 14:34:10|794103|792103|794007.6|792007.6|794146.3|792616.9|793513.2|792007.6|36
1645540460000|2022-02-22 14:34:20|794015.8|792015.8|794007|792007|794050.4|792545.1|793539.2|792001.8|34
1645540470000|2022-02-22 14:34:30|794010.7|792010.7|794263.7|792263.7|794289.7|792785.4|793558|791997.2|34
1645540480000|2022-02-22 14:34:40|794262.9|792262.9|794276.3|792276.3|794280.8|792280.8|794262.5|792262.5|30
1645540490000|2022-02-22 14:34:50|794266.2|792266.2|794253.5|792253.5|794283.1|792283.1|794211|792211|30
1645540500000|2022-02-22 14:35:00|794246.7|792246.7|794291.5|792291.5|794297.8|792801.9|793619.3|792129.3|37
1645540510000|2022-02-22 14:35:10|794387.6|792387.6|794370.5|792370.5|794486.3|792854.6|793854.6|792351|36
1645540520000|2022-02-22 14:35:20|794355.1|792355.1|794573.3|792573.3|794574|793073|793831.7|792298.6|39
1645540530000|2022-02-22 14:35:30|794564.7|792564.7|794193|792193|794583.2|792956.9|793741.5|792187.5|34
1645540540000|2022-02-22 14:35:40|794184.6|792184.6|793678.1|792678.1|794336|792837.6|793678.1|792177.6|34
1645540550000|2022-02-22 14:35:50|793700|792700|793662|792662|794169.9|792795.7|793662|792169.9|29
1645540560000|2022-02-22 14:36:00|793657|792657|793803.2|792803.2|793822.2|792822.2|793657|792657|31
1645540570000|2022-02-22 14:36:10|793803.3|792803.3|793884.6|792884.6|794208.7|792909.9|793803.3|792208.7|29
1645540580000|2022-02-22 14:36:20|793879.8|792879.8|794443.5|792443.5|794443.5|792944.6|793841.8|792296.9|29
1645540590000|2022-02-22 14:36:30|794436.8|792436.8|794694.4|792694.4|794694.4|793212.1|793997.9|792436.8|34
1645540600000|2022-02-22 14:36:40|794695.4|792695.4|794237.7|793237.7|794708.8|793237.7|794165.9|792654.5|33
1645540610000|2022-02-22 14:36:50|794193.6|793193.6|794720|792720|794737.9|793258.6|794193.6|792704.3|32
1645540620000|2022-02-22 14:37:00|794319.3|793319.3|794759.8|792759.8|794821.1|793331|794240.3|792710.2|39
1645540630000|2022-02-22 14:37:10|794786.8|792786.8|794903.1|792903.1|794912.5|792912.5|794665.9|792665.9|32
1645540640000|2022-02-22 14:37:20|794891.4|792891.4|794894.7|792894.7|794903.5|792903.5|794865.6|792865.6|31
1645540650000|2022-02-22 14:37:30|794889.3|792889.3|794427|792427|794889.3|793376.7|793941.8|792427|31
1645540660000|2022-02-22 14:37:40|793917|792917|794133.6|793133.6|794533.5|793133.6|793917|792407.2|32
1645540670000|2022-02-22 14:37:50|794639.1|792639.1|794627|792627|794644.8|792644.8|794576.2|792576.2|33
1645540680000|2022-02-22 14:38:00|794627.4|792627.4|794892.4|792892.4|794892.4|793389.1|794389.1|792621.5|28
1645540690000|2022-02-22 14:38:10|794894.5|792894.5|794652.3|792652.3|794931.3|793450.2|794417.7|792631.2|31
1645540700000|2022-02-22 14:38:20|794661.6|792661.6|794634.9|792634.9|794671.6|792671.6|794621.6|792621.6|30
1645540710000|2022-02-22 14:38:30|794631.1|792631.1|794840.8|792840.8|794900.4|792900.4|794556.2|792556.2|38
1645540720000|2022-02-22 14:38:40|794817.2|792817.2|794754.8|792754.8|794817.2|793284.9|794151.8|792503.2|40
1645540730000|2022-02-22 14:38:50|794744.6|792744.6|794945.7|792945.7|794945.7|793465.3|794458.9|792714.6|36
1645540740000|2022-02-22 14:39:00|794313.2|793313.2|794684.4|792684.4|794800.8|793319.5|794175.9|792676.3|31
1645540750000|2022-02-22 14:39:10|794681.3|792681.3|794620.6|792620.6|794686.5|793122.3|794121.7|792581.6|36
1645540760000|2022-02-22 14:39:20|794612.1|792612.1|794694.2|792694.2|794694.2|793024.8|794024.8|792571.9|35
1645540770000|2022-02-22 14:39:30|794712|792712|794885.9|792885.9|794885.9|792885.9|794696.2|792696.2|37
1645540780000|2022-02-22 14:39:40|794891.2|792891.2|794434.5|793434.5|794921.5|793434.5|794434.5|792884.9|29
1645540790000|2022-02-22 14:39:50|794442.9|793442.9|794417.6|793417.6|794938.5|793445.7|794306.9|792808.1|33
1645540800000|2022-02-22 14:40:00|794917|792917|794849.8|792849.8|794927.1|793342.9|794342.9|792841.1|33
1645540810000|2022-02-22 14:40:10|794336.4|793336.4|794842.2|792842.2|794857|793345.3|794336.4|792831.7|27
1645540820000|2022-02-22 14:40:20|794842|792842|794695.3|792695.3|794860.5|793319.7|794207.5|792690.1|28
1645540830000|2022-02-22 14:40:30|794688.9|792688.9|794278.1|793278.1|794764.9|793282.6|794207.4|792688.9|31
1645540840000|2022-02-22 14:40:40|794755.4|792755.4|794724.3|792724.3|794782.5|792782.5|794723.3|792723.3|33
1645540850000|2022-02-22 14:40:50|794720.9|792720.9|794233|793233|794727.8|793238.6|794203.5|792720.7|24
1645540860000|2022-02-22 14:41:00|794233.9|793233.9|794177.5|793177.5|794237.7|793237.7|794147.4|793147.4|30
1645540870000|2022-02-22 14:41:10|794158.7|793158.7|794613|792613|794673.5|793158.7|794094.1|792604.9|30
1645540880000|2022-02-22 14:41:20|794609|792609|794552.1|792552.1|794611|793068.6|794043|792552.1|28
1645540890000|2022-02-22 14:41:30|794566.5|792566.5|794590|792590|794604.9|793110.7|794088.9|792559.3|32
1645540900000|2022-02-22 14:41:40|794588.7|792588.7|794603.2|792603.2|794667.9|793145.9|794112.5|792588.7|32
1645540910000|2022-02-22 14:41:50|794598.7|792598.7|794629.7|792629.7|794666|793157.6|794126.5|792598.7|30
1645540920000|2022-02-22 14:42:00|794628.5|792628.5|794640.8|792640.8|794642.8|793133.9|794085.6|792599.4|34
1645540930000|2022-02-22 14:42:10|794149.3|793149.3|794599.8|792599.8|794613.9|793149.3|794106.4|792594.6|35
1645540940000|2022-02-22 14:42:20|794575.1|792575.1|794464.5|792464.5|794581|793101|793959.5|792462.5|35
1645540950000|2022-02-22 14:42:30|794453.1|792453.1|794563.7|792563.7|794570.2|793074.7|793898.2|792416.6|34
1645540960000|2022-02-22 14:42:40|794566|792566|794511.7|792511.7|794566|793014.4|794014.4|792504.7|33
1645540970000|2022-02-22 14:42:50|794513.8|792513.8|794404.2|792404.2|794517.3|792911.4|793907.7|792401.1|37
1645540980000|2022-02-22 14:43:00|794404.3|792404.3|794355.7|792355.7|794415.4|792415.4|794317.3|792317.3|32
1645540990000|2022-02-22 14:43:10|794350.3|792350.3|794355.9|792355.9|794376.4|792876.1|793840.2|792342.7|32
1645541000000|2022-02-22 14:43:20|794356.4|792356.4|794327.4|792327.4|794358|792358|794325.6|792325.6|32
1645541010000|2022-02-22 14:43:30|794328.5|792328.5|794268.3|792268.3|794328.5|792736.9|793736.9|792240.2|34
1645541020000|2022-02-22 14:43:40|794262.2|792262.2|793745.6|792745.6|794262.2|792759.7|793721.7|792199.1|32
1645541030000|2022-02-22 14:43:50|794247.8|792247.8|793725.2|792725.2|794247.8|792762.3|793725.2|792247.8|31
1645541040000|2022-02-22 14:44:00|793714.3|792714.3|794178|792178|794222.6|792718.4|793650|792153.5|39
1645541050000|2022-02-22 14:44:10|793663.2|792663.2|794056.2|792056.2|794183.8|792663.2|793545.9|792025.1|38
1645541060000|2022-02-22 14:44:20|794046.1|792046.1|794108.4|792108.4|794161.7|792588.1|793588.1|792046.1|32
1645541070000|2022-02-22 14:44:30|794106.9|792106.9|794141.4|792141.4|794175.3|792609.4|793596.6|792081.1|25
1645541080000|2022-02-22 14:44:40|794174.7|792174.7|794341.4|792341.4|794352.6|792352.6|794126.9|792126.9|36
1645541090000|2022-02-22 14:44:50|794353.3|792353.3|794238.9|792238.9|794359.5|792359.5|794209.6|792209.6|39
1645541100000|2022-02-22 14:45:00|794234.4|792234.4|794175.1|792175.1|794270|792270|794087|792087|32
1645541110000|2022-02-22 14:45:10|794150|792150|794130|792130|794166.8|792166.8|794117.6|792117.6|31
1645541120000|2022-02-22 14:45:20|794122.3|792122.3|793894.4|791894.4|794130|792594|793365.4|791880.9|35
1645541130000|2022-02-22 14:45:30|793901.7|791901.7|793414.1|792414.1|793926.3|792422.9|793355.7|791791|35
1645541140000|2022-02-22 14:45:40|793926.8|791926.8|793508.6|791508.6|793929.3|792409.7|793187.5|791508.6|34
1645541150000|2022-02-22 14:45:50|793507.3|791507.3|793553|791553|793630.5|791630.5|793507.3|791507.3|37
1645541160000|2022-02-22 14:46:00|793552.2|791552.2|793235.1|791235.1|793570.4|792036.4|792999.8|791235.1|34
1645541170000|2022-02-22 14:46:10|793246.5|791246.5|793176.3|791176.3|793259.8|791259.8|793167|791167|37
1645541180000|2022-02-22 14:46:20|793168.8|791168.8|793105.5|791105.5|793211|791667.6|792667.6|791045.9|33
1645541190000|2022-02-22 14:46:30|793096.6|791096.6|792978.2|790978.2|793146.8|791480.5|792471.1|790978.2|40
1645541200000|2022-02-22 14:46:40|792977.5|790977.5|792889|790889|792989.6|790989.6|792768|790768|35
1645541210000|2022-02-22 14:46:50|792879.9|790879.9|793124.9|791124.9|793124.9|791521.1|792463.3|790864.1|38
1645541220000|2022-02-22 14:47:00|793184.8|791184.8|792957|790957|793207.3|791207.3|792952.9|790952.9|40
1645541230000|2022-02-22 14:47:10|792962|790962|792301.3|790301.3|792965.1|790965.1|792072.4|790072.4|37
1645541240000|2022-02-22 14:47:20|792318.4|790318.4|792549.1|790549.1|792803.8|790803.8|792204.2|790204.2|40
1645541250000|2022-02-22 14:47:30|792554.5|790554.5|792724|790724|792724|790724|792304.1|790304.1|40
1645541260000|2022-02-22 14:47:40|792666|790666|792708.4|790708.4|792778.6|790778.6|792341.1|790341.1|40
1645541270000|2022-02-22 14:47:50|792715.2|790715.2|792509.3|790509.3|792824.1|790824.1|792503.3|790503.3|38
1645541280000|2022-02-22 14:48:00|792523.9|790523.9|792244.9|790244.9|792555.8|790555.8|792237.8|790237.8|39
1645541290000|2022-02-22 14:48:10|792270.3|790270.3|792079|790079|792287.2|790287.2|792014.8|790014.8|38
1645541300000|2022-02-22 14:48:20|792066|790066|792272.2|790272.2|792316.6|790316.6|791964.3|789964.3|39
1645541310000|2022-02-22 14:48:30|792276.8|790276.8|791920.1|789920.1|792326.1|790326.1|791885.1|789885.1|38
1645541320000|2022-02-22 14:48:40|791908.1|789908.1|791894.3|789894.3|791941.3|789941.3|791833.7|789833.7|35
1645541330000|2022-02-22 14:48:50|791889.1|789889.1|791962.7|789962.7|792145.6|790145.6|791885|789885|37
1645541340000|2022-02-22 14:49:00|791964|789964|792071.9|790071.9|792071.9|790071.9|791876.9|789876.9|38
1645541350000|2022-02-22 14:49:10|792088.8|790088.8|792033|790033|792100.7|790100.7|792018|790018|38
1645541360000|2022-02-22 14:49:20|792028.8|790028.8|792133.2|790133.2|792133.2|790133.2|791919|789919|38
1645541370000|2022-02-22 14:49:30|792029.6|790029.6|791907.9|789907.9|792208.8|790392.4|791392.4|789895.5|37
1645541380000|2022-02-22 14:49:40|791910.3|789910.3|791908.9|789908.9|791913.2|789913.2|791843.8|789843.8|33
1645541390000|2022-02-22 14:49:50|791908.1|789908.1|792016.4|790016.4|792080.5|790080.5|791898.2|789898.2|33
1645541400000|2022-02-22 14:50:00|792024.4|790024.4|792209.8|790209.8|792230.3|790230.3|791988.8|789988.8|40
1645541410000|2022-02-22 14:50:10|792207.3|790207.3|792213.3|790213.3|792256.4|790256.4|792180.3|790180.3|31
1645541420000|2022-02-22 14:50:20|792208.7|790208.7|792257.1|790257.1|792257.1|790257.1|792148.2|790148.2|33
1645541430000|2022-02-22 14:50:30|792251.1|790251.1|792710.6|790710.6|792730|790843.8|791843.8|790251.1|39
1645541440000|2022-02-22 14:50:40|792699.5|790699.5|792819.8|790819.8|792836.2|790836.2|792693.5|790693.5|34
1645541450000|2022-02-22 14:50:50|792820.7|790820.7|792239.6|791239.6|792830.1|791255.5|792186.9|790651.5|38
1645541460000|2022-02-22 14:51:00|792218.5|791218.5|792642.1|790642.1|792710.6|791218.5|792196.5|790642.1|37
1645541470000|2022-02-22 14:51:10|792662.2|790662.2|792738.9|790738.9|792804.7|790804.7|792646.7|790646.7|37
1645541480000|2022-02-22 14:51:20|792733.1|790733.1|792529.9|790529.9|792848.9|790848.9|792504.9|790504.9|37
1645541490000|2022-02-22 14:51:30|792498.7|790498.7|792427.2|790427.2|792555.6|790555.6|792416.8|790416.8|34
1645541500000|2022-02-22 14:51:40|792459.7|790459.7|792765.3|790765.3|792780.6|790780.6|792426.8|790426.8|36
1645541510000|2022-02-22 14:51:50|792741.4|790741.4|792582.5|790582.5|792741.4|790741.4|792527.7|790527.7|33
1645541520000|2022-02-22 14:52:00|792608.4|790608.4|792765.1|790765.1|792765.1|790765.1|792559.5|790559.5|34
1645541530000|2022-02-22 14:52:10|792752.5|790752.5|792777.4|790777.4|792805.6|790805.6|792752.5|790752.5|32
1645541540000|2022-02-22 14:52:20|792778.3|790778.3|793144|791144|793149.6|791149.6|792770.9|790770.9|34
1645541550000|2022-02-22 14:52:30|793148.9|791148.9|793118|791118|793272.2|791272.2|793097.5|791097.5|36
1645541560000|2022-02-22 14:52:40|793114.9|791114.9|792831.8|790831.8|793153|791153|792789.8|790789.8|33
1645541570000|2022-02-22 14:52:50|792801.6|790801.6|792812.6|790812.6|792916.7|791348.5|792341.6|790801.2|32
1645541580000|2022-02-22 14:53:00|792798.1|790798.1|792875.3|790875.3|792898|790898|792798.1|790798.1|32
1645541590000|2022-02-22 14:53:10|792881.8|790881.8|792116|791116|792881.9|791116|792116|790688.5|33
1645541600000|2022-02-22 14:53:20|792018.6|791018.6|792396.9|790396.9|792488|791018.6|791883|790366.1|32
1645541610000|2022-02-22 14:53:30|792404.3|790404.3|792340.7|790340.7|792404.3|790404.3|792256.4|790256.4|36
1645541620000|2022-02-22 14:53:40|792338.6|790338.6|792366.7|790366.7|792397.6|790397.6|792315.2|790315.2|34
1645541630000|2022-02-22 14:53:50|792362|790362|792041.4|790041.4|792362|790362|791934.4|789934.4|38
1645541640000|2022-02-22 14:54:00|792046.5|790046.5|791903.4|789903.4|792046.5|790046.5|791832.4|789832.4|37
1645541650000|2022-02-22 14:54:10|791905.2|789905.2|791931|789931|791966.3|789966.3|791881.1|789881.1|35
1645541660000|2022-02-22 14:54:20|791943.8|789943.8|792051.3|790051.3|792105.3|790105.3|791943.8|789943.8|37
1645541670000|2022-02-22 14:54:30|791996.7|789996.7|792192.8|790192.8|792198.2|790198.2|791924|789924|38
1645541680000|2022-02-22 14:54:40|792177|790177|792199|790199|792325.1|790325.1|792177|790177|32
1645541690000|2022-02-22 14:54:50|792204.9|790204.9|792575.2|790575.2|792593.5|790593.5|792204.9|790204.9|36
1645541700000|2022-02-22 14:55:00|792586.7|790586.7|792289.6|790289.6|792599.9|790709.5|791709.5|790213.3|38
1645541710000|2022-02-22 14:55:10|792369.1|790369.1|792324.7|790324.7|792407.5|790407.5|792297.4|790297.4|32
1645541720000|2022-02-22 14:55:20|792331|790331|792318.2|790318.2|792339.8|790339.8|792295.8|790295.8|26
1645541730000|2022-02-22 14:55:30|792321.9|790321.9|792473.6|790473.6|792513.7|790513.7|792276.5|790276.5|32
1645541740000|2022-02-22 14:55:40|792471.7|790471.7|792477.3|790477.3|792800.9|790800.9|792426.5|790426.5|40
1645541750000|2022-02-22 14:55:50|792486.2|790486.2|792434.4|790434.4|792690.1|790690.1|792282.9|790282.9|37
1645541760000|2022-02-22 14:56:00|792439.3|790439.3|792109|790109|792441.3|790441.3|792041|790041|39
1645541770000|2022-02-22 14:56:10|792115.5|790115.5|792122.2|790122.2|792123.3|790123.3|792055.2|790055.2|33
1645541780000|2022-02-22 14:56:20|792121.7|790121.7|792348.8|790348.8|792373.5|790373.5|792115.9|790115.9|37
1645541790000|2022-02-22 14:56:30|792342.5|790342.5|792363|790363|792388.9|790388.9|792334.7|790334.7|31
1645541800000|2022-02-22 14:56:40|792379.3|790379.3|792381.9|790381.9|792381.9|790381.9|792347.4|790347.4|26
1645541810000|2022-02-22 14:56:50|792380.1|790380.1|792557.3|790557.3|792636.9|790636.9|792379.4|790379.4|35
1645541820000|2022-02-22 14:57:00|792550|790550|792273|790273|792551.9|790551.9|792273|790273|30
1645541830000|2022-02-22 14:57:10|792172.4|790172.4|792157.9|790157.9|792172.4|790652.3|791652.3|790145.6|37
1645541840000|2022-02-22 14:57:20|792164.4|790164.4|791985.4|789985.4|792176.2|790621|791609.2|789964.7|37
1645541850000|2022-02-22 14:57:30|791995.5|789995.5|791958.8|789958.8|791996.5|789996.5|791930.7|789930.7|32
1645541860000|2022-02-22 14:57:40|791956.2|789956.2|791969.7|789969.7|791977|789977|791925.1|789925.1|33
1645541870000|2022-02-22 14:57:50|791970.1|789970.1|791969.6|789969.6|792056.1|790552.4|791527.2|789955.1|30
1645541880000|2022-02-22 14:58:00|791970|789970|791920.3|789920.3|791986.5|789986.5|791914.6|789914.6|34
1645541890000|2022-02-22 14:58:10|791947.3|789947.3|791946.3|789946.3|791972.3|789972.3|791927.7|789927.7|25
1645541900000|2022-02-22 14:58:20|791944.2|789944.2|791871.6|789871.6|791949.3|790421.5|791374.4|789865.4|25
1645541910000|2022-02-22 14:58:30|791373.6|790373.6|792310.4|790310.4|792311|790640.4|791373.6|789811.6|34
1645541920000|2022-02-22 14:58:40|792298.7|790298.7|792238|790238|792317.1|790317.1|792187.6|790187.6|34
1645541930000|2022-02-22 14:58:50|792253.6|790253.6|792088.3|790088.3|792253.6|790253.6|792073.6|790073.6|32
1645541940000|2022-02-22 14:59:00|792081|790081|792059.9|790059.9|792081|790081|792042.8|790042.8|32
1645541950000|2022-02-22 14:59:10|792055.5|790055.5|791549.4|790549.4|792131.6|790549.4|791530.6|790023.7|32
1645541960000|2022-02-22 14:59:20|791549.6|790549.6|791560.6|790560.6|792083.1|790567.4|791540.4|790038.2|26
1645541970000|2022-02-22 14:59:30|791550.6|790550.6|792002.4|790002.4|792097.3|790585.3|791462|789974.2|29
1645541980000|2022-02-22 14:59:40|791929|789929|791708.4|789708.4|791988.4|790423.9|791166.3|789687.6|33
1645541990000|2022-02-22 14:59:50|791651.3|789651.3|791852.7|789852.7|791852.7|789852.7|791484.8|789484.8|38
1645542000000|2022-02-22 15:00:00|791884.6|789884.6|791893.9|789893.9|791954.5|789954.5|791829.3|789829.3|37
1645542010000|2022-02-22 15:00:10|791874.4|789874.4|791840.7|789840.7|791912.3|789912.3|791752.3|789752.3|36
1645542020000|2022-02-22 15:00:20|791631.9|789631.9|791875.5|789875.5|791894.3|789894.3|791536.3|789536.3|37
1645542030000|2022-02-22 15:00:30|791867.7|789867.7|792115.8|790115.8|792147.6|790147.6|791828.2|789828.2|39
1645542040000|2022-02-22 15:00:40|792108.6|790108.6|792503.6|790503.6|792530.6|790530.6|792091|790091|34
1645542050000|2022-02-22 15:00:50|792512.1|790512.1|792746.8|790746.8|792955.2|791387.4|792357|790506.7|40
1645542060000|2022-02-22 15:01:00|792751.2|790751.2|792740.7|790740.7|792772.7|790772.7|792740.7|790740.7|38
1645542070000|2022-02-22 15:01:10|792772.1|790772.1|792678.6|790678.6|793055.8|791055.8|792646.5|790646.5|34
1645542080000|2022-02-22 15:01:20|792678|790678|792625.2|790625.2|792734.1|790734.1|792599.1|790599.1|35
1645542090000|2022-02-22 15:01:30|792641.4|790641.4|792632.8|790632.8|792669.5|790669.5|792585.8|790585.8|35
1645542100000|2022-02-22 15:01:40|792614.1|790614.1|792665|790665|792672.4|791178.8|792178.8|790494|35
1645542110000|2022-02-22 15:01:50|792097.9|791097.9|792565.6|790565.6|792623.7|791097.9|792090|790545|26
1645542120000|2022-02-22 15:02:00|792560.4|790560.4|792453|790453|792599.2|790599.2|792440.3|790440.3|32
1645542130000|2022-02-22 15:02:10|792494.4|790494.4|792512.4|790512.4|792529.5|790529.5|792467.5|790467.5|34
1645542140000|2022-02-22 15:02:20|792516.4|790516.4|792452.4|790452.4|792617.9|790982.9|791970|790452.4|34
1645542150000|2022-02-22 15:02:30|792451.3|790451.3|792503.8|790503.8|792503.8|790970.2|791946.6|790424.7|28
1645542160000|2022-02-22 15:02:40|792515.4|790515.4|792555.9|790555.9|792567.2|790946.5|791926.7|790437|32
1645542170000|2022-02-22 15:02:50|792549.3|790549.3|793036.7|791036.7|793036.7|791036.7|792549.3|790549.3|37
1645542180000|2022-02-22 15:03:00|793029.7|791029.7|792651.2|790651.2|793058.2|791430.3|792404.2|790651.2|36
1645542190000|2022-02-22 15:03:10|792710.4|790710.4|792483.5|790483.5|792713.3|790713.3|792483.5|790483.5|36
1645542200000|2022-02-22 15:03:20|792486.4|790486.4|792866.7|790866.7|792937.6|791340.1|792340.1|790486.4|34
1645542210000|2022-02-22 15:03:30|792858.6|790858.6|792720.3|790720.3|792899.2|790899.2|792704.3|790704.3|35
1645542220000|2022-02-22 15:03:40|792718.9|790718.9|792649.2|790649.2|792726.5|790726.5|792614.9|790614.9|23
1645542230000|2022-02-22 15:03:50|792610|790610|792601.8|790601.8|792684.9|790684.9|792581.5|790581.5|30
1645542240000|2022-02-22 15:04:00|792587|790587|792638.1|790638.1|792640.4|790640.4|792581|790581|33
1645542250000|2022-02-22 15:04:10|792587.6|790587.6|792581.7|790581.7|792635.9|790635.9|792581.7|790581.7|24
1645542260000|2022-02-22 15:04:20|792577.5|790577.5|792621.9|790621.9|792627.9|790627.9|792560.6|790560.6|32
1645542270000|2022-02-22 15:04:30|792591.2|790591.2|792561.8|790561.8|792697.9|790697.9|792532.5|790532.5|35
1645542280000|2022-02-22 15:04:40|792587.9|790587.9|792680.6|790680.6|792680.6|790680.6|792586.6|790586.6|37
1645542290000|2022-02-22 15:04:50|792685.8|790685.8|792652.1|790652.1|792733.8|790733.8|792644.4|790644.4|32
1645542300000|2022-02-22 15:05:00|792649.5|790649.5|792689.8|790689.8|792723.4|790723.4|792610|790610|34
1645542310000|2022-02-22 15:05:10|792696.2|790696.2|792838.1|790838.1|793056|791056|792696.2|790696.2|33
1645542320000|2022-02-22 15:05:20|792839.9|790839.9|792898.7|790898.7|792911.4|790911.4|792739.8|790739.8|39
1645542330000|2022-02-22 15:05:30|792895.8|790895.8|793194.7|791194.7|793194.7|791194.7|792887.2|790887.2|33
1645542340000|2022-02-22 15:05:40|793202.7|791202.7|793575.1|791575.1|793597.9|791597.9|793202.7|791202.7|39
1645542350000|2022-02-22 15:05:50|793574.8|791574.8|793244.5|791244.5|793581.4|791581.4|793244.5|791244.5|33
1645542360000|2022-02-22 15:06:00|793233.4|791233.4|793450.4|791450.4|793512.4|791512.4|793221.1|791221.1|32
1645542370000|2022-02-22 15:06:10|793518.9|791518.9|793208|791208|793554.7|791886.4|792886.4|791194|37
1645542380000|2022-02-22 15:06:20|793203.6|791203.6|793247.5|791247.5|793533.3|792031.8|793010.3|791196.7|36
1645542390000|2022-02-22 15:06:30|793220.6|791220.6|793114.8|791114.8|793220.6|791664.5|792613.5|791102.9|22
1645542400000|2022-02-22 15:06:40|792811.1|791811.1|792812.8|791812.8|792835.9|791835.9|792734.5|791734.5|34
1645542410000|2022-02-22 15:06:50|792805.6|791805.6|792803|791803|792812.6|791812.6|792781.3|791781.3|25
1645542420000|2022-02-22 15:07:00|792802.7|791802.7|792683.3|791683.3|792812|791812|792670.1|791670.1|21
1645542430000|2022-02-22 15:07:10|792682.7|791682.7|793390.1|791390.1|793403.1|791908.7|792640.5|791331.8|30
1645542440000|2022-02-22 15:07:20|793393.4|791393.4|793053.5|792053.5|793393.4|792053.5|792909.8|791393.4|24
1645542450000|2022-02-22 15:07:30|792991|791991|792982.4|791982.4|793038.2|792038.2|792982.3|791982.3|25
1645542460000|2022-02-22 15:07:40|792997.5|791997.5|792978.3|791978.3|793524.5|792020.4|792951.5|791524.5|26
1645542470000|2022-02-22 15:07:50|792985.5|791985.5|792569.4|791569.4|793246.5|791985.5|792562.9|791168.6|27
1645542480000|2022-02-22 15:08:00|792577.4|791577.4|792575.7|791575.7|793095|791578|792555.2|791095|19
1645542490000|2022-02-22 15:08:10|792572.8|791572.8|792586.9|791586.9|792594.8|791594.8|792550|791550|27
1645542500000|2022-02-22 15:08:20|792570.7|791570.7|792602.4|791602.4|792611.4|791611.4|792550.4|791550.4|33
1645542510000|2022-02-22 15:08:30|792591.6|791591.6|792570.8|791570.8|792595.2|791595.2|792527.2|791527.2|33
1645542520000|2022-02-22 15:08:40|793086.9|791086.9|792562.4|791562.4|793086.9|791562.4|792541.1|791050.9|20
1645542530000|2022-02-22 15:08:50|792559.2|791559.2|793060.8|791060.8|793105.2|791575.9|792559.2|791060.8|20
1645542540000|2022-02-22 15:09:00|793057.2|791057.2|793071.4|791071.4|793077.3|791564.1|792537|791054.8|21
1645542550000|2022-02-22 15:09:10|793082.5|791082.5|792988|790988|793086.7|791562.9|792493|790988|32
1645542560000|2022-02-22 15:09:20|793023.5|791023.5|792666.6|790666.6|793053.8|791521|792163.1|790666.6|26
1645542570000|2022-02-22 15:09:30|792673.8|790673.8|792855.8|790855.8|792894.8|790894.8|792652.1|790652.1|27
1645542580000|2022-02-22 15:09:40|792848.2|790848.2|792549.9|790549.9|792915.4|790915.4|792549.9|790549.9|25
1645542590000|2022-02-22 15:09:50|792530.4|790530.4|792537.7|790537.7|792648.3|790648.3|792530.4|790530.4|33
1645542600000|2022-02-22 15:10:00|792518.3|790518.3|792574.1|790574.1|792608.4|790608.4|792518.3|790518.3|27
1645542610000|2022-02-22 15:10:10|792582|790582|792241.6|790241.6|792586.3|790586.3|792241.6|790241.6|31
1645542620000|2022-02-22 15:10:20|792229.3|790229.3|792266.9|790266.9|792270.1|790270.1|792228.6|790228.6|30
1645542630000|2022-02-22 15:10:30|792264.7|790264.7|792361.8|790361.8|792415.2|790855.9|791855.9|790264.7|30
1645542640000|2022-02-22 15:10:40|792298.8|790298.8|792236.7|790236.7|792317|790657.8|791657.8|790137.7|22
1645542650000|2022-02-22 15:10:50|792237|790237|792238.1|790238.1|792259.9|790259.9|792213.6|790213.6|25
1645542660000|2022-02-22 15:11:00|792243|790243|792366.2|790366.2|792442.7|790442.7|792224.3|790224.3|26
1645542670000|2022-02-22 15:11:10|792384.5|790384.5|792459.9|790459.9|792462.9|790462.9|792356.8|790356.8|26
1645542680000|2022-02-22 15:11:20|792465.8|790465.8|792575.5|790575.5|792579.1|790579.1|792458.9|790458.9|20
1645542690000|2022-02-22 15:11:30|792579.9|790579.9|792450.3|790450.3|792585.2|790585.2|792450.3|790450.3|31
1645542700000|2022-02-22 15:11:40|792432.3|790432.3|792373.5|790373.5|792432.3|790432.3|792290.1|790290.1|29
1645542710000|2022-02-22 15:11:50|792370.1|790370.1|792360.9|790360.9|792399.4|790399.4|792297.7|790297.7|28
1645542720000|2022-02-22 15:12:00|792315.9|790315.9|792880.3|790880.3|792880.3|791364.5|792239.1|790239.1|32
1645542730000|2022-02-22 15:12:10|792911.9|790911.9|793151.7|791151.7|793176.6|791176.6|792877.1|790877.1|36
1645542740000|2022-02-22 15:12:20|793131.1|791131.1|793182.6|791182.6|793240.6|791742.9|792742.9|791131.1|32
1645542750000|2022-02-22 15:12:30|793188.8|791188.8|792866.4|790866.4|793205.6|791696.9|792675.1|790866.4|33
1645542760000|2022-02-22 15:12:40|792885.4|790885.4|792344.4|791344.4|792896|791344.4|792339.8|790828.5|33
1645542770000|2022-02-22 15:12:50|792844.4|790844.4|792280.9|791280.9|792844.6|791315.9|792276.3|790787.6|20
1645542780000|2022-02-22 15:13:00|792310.5|791310.5|792884.4|790884.4|792904.4|791364.2|792229.2|790730.9|35
1645542790000|2022-02-22 15:13:10|792897.8|790897.8|792946.2|790946.2|792974.8|790974.8|792858.9|790858.9|32
1645542800000|2022-02-22 15:13:20|792959.9|790959.9|792440.3|791440.3|792976|791440.3|792410.2|790923.1|31
1645542810000|2022-02-22 15:13:30|792464.3|791464.3|792867.3|790867.3|792885.4|791485.1|792361.8|790858|23
1645542820000|2022-02-22 15:13:40|792371.9|791371.9|792388.6|791388.6|792415.1|791415.1|792365.3|791365.3|34
1645542830000|2022-02-22 15:13:50|792387.9|791387.9|792369.6|791369.6|792393.7|791393.7|792369.6|791369.6|32
1645542840000|2022-02-22 15:14:00|792372.9|791372.9|792362|791362|792374.8|791374.8|792326.6|791326.6|33
1645542850000|2022-02-22 15:14:10|792363.2|791363.2|792337.7|791337.7|792369|791369|792323.5|791323.5|21
1645542860000|2022-02-22 15:14:20|792337.2|791337.2|792348.5|791348.5|792348.5|791348.5|792322.7|791322.7|21
1645542870000|2022-02-22 15:14:30|792363.3|791363.3|792354.6|791354.6|792363.3|791363.3|792333.8|791333.8|24
1645542880000|2022-02-22 15:14:40|792368|791368|792249.9|791249.9|792368|791368|792197.8|791197.8|31
1645542890000|2022-02-22 15:14:50|792238.6|791238.6|792632.8|790632.8|792632.8|791241.6|792201.6|790594|35
1645542900000|2022-02-22 15:15:00|792624.6|790624.6|792606.2|790606.2|792653.4|790653.4|792590.6|790590.6|38
1645542910000|2022-02-22 15:15:10|792606.9|790606.9|792540.4|790540.4|792643.6|790643.6|792539.5|790539.5|29
1645542920000|2022-02-22 15:15:20|792538.3|790538.3|792486.6|790486.6|792566.9|790566.9|792484.4|790484.4|30
1645542930000|2022-02-22 15:15:30|792485.3|790485.3|792110.2|790110.2|792505|790614.5|791609.8|790110.2|28
1645542940000|2022-02-22 15:15:40|792116|790116|792267.3|790267.3|792292.8|790292.8|792095.1|790095.1|34
1645542950000|2022-02-22 15:15:50|792272|790272|792206.1|790206.1|792272|790272|792192.5|790192.5|23
1645542960000|2022-02-22 15:16:00|792185.8|790185.8|792251.1|790251.1|792261.5|790261.5|792177.5|790177.5|20
1645542970000|2022-02-22 15:16:10|792248.1|790248.1|792287.6|790287.6|792322.5|790322.5|792235.5|790235.5|27
1645542980000|2022-02-22 15:16:20|792305.2|790305.2|792139.5|790139.5|792322.8|790660.5|791660.5|790139.5|30
1645542990000|2022-02-22 15:16:30|792146.7|790146.7|791589.9|790589.9|792164.3|790604.4|791561.8|790111|24
1645543000000|2022-02-22 15:16:40|791580.9|790580.9|792171.2|790171.2|792201.9|790596.9|791580.9|790158.6|25
1645543010000|2022-02-22 15:16:50|792176.9|790176.9|792368.1|790368.1|792382|790382|792176.9|790176.9|28
1645543020000|2022-02-22 15:17:00|792361.5|790361.5|792338.3|790338.3|792389|790389|792338.3|790338.3|19
1645543030000|2022-02-22 15:17:10|792348.8|790348.8|792280.5|790280.5|792409.5|790409.5|792280.5|790280.5|25
1645543040000|2022-02-22 15:17:20|792299.3|790299.3|792305.7|790305.7|792360|790360|792267.2|790267.2|21
1645543050000|2022-02-22 15:17:30|792293.8|790293.8|792066.2|790066.2|792363.2|790511.4|791511.4|790026.4|24
1645543060000|2022-02-22 15:17:40|792062.7|790062.7|792081.9|790081.9|792084.5|790084.5|792050.9|790050.9|21
1645543070000|2022-02-22 15:17:50|792090.8|790090.8|792281.4|790281.4|792353.6|790353.6|792090.8|790090.8|27
1645543080000|2022-02-22 15:18:00|792255.1|790255.1|792311.9|790311.9|792311.9|790311.9|792232.1|790232.1|21
1645543090000|2022-02-22 15:18:10|792322.9|790322.9|792195.9|790195.9|792385|790385|792175.6|790175.6|26
1645543100000|2022-02-22 15:18:20|792180.6|790180.6|792193.8|790193.8|792254.8|790254.8|792164.2|790164.2|29
1645543110000|2022-02-22 15:18:30|792193.9|790193.9|792090.5|790090.5|792211|790211|792090.5|790090.5|24
1645543120000|2022-02-22 15:18:40|791702.3|790702.3|792226.3|790226.3|792226.3|790702.3|791698.1|790171.9|22
1645543130000|2022-02-22 15:18:50|792230.6|790230.6|792175.7|790175.7|792239.5|790723.9|791715.5|790135.8|30
1645543140000|2022-02-22 15:19:00|792175.8|790175.8|792198.5|790198.5|792201.7|790201.7|792168.9|790168.9|16
1645543150000|2022-02-22 15:19:10|792195.5|790195.5|792188|790188|792258.9|790258.9|792148.4|790148.4|32
1645543160000|2022-02-22 15:19:20|792191.6|790191.6|792423.4|790423.4|792429.9|790429.9|792191.6|790191.6|37
1645543170000|2022-02-22 15:19:30|792434.2|790434.2|792410.4|790410.4|792434.2|790434.2|792369.5|790369.5|26
1645543180000|2022-02-22 15:19:40|792376.9|790376.9|792319.3|790319.3|792400.9|790400.9|792242.5|790242.5|28
1645543190000|2022-02-22 15:19:50|792299.7|790299.7|792203.1|790203.1|792299.7|790299.7|792196|790196|32
1645543200000|2022-02-22 15:20:00|792200.3|790200.3|792301.4|790301.4|792313.9|790811.4|791779.6|790200.3|35
1645543210000|2022-02-22 15:20:10|792302.7|790302.7|791844.7|790844.7|792349.6|790878|791844.7|790276.6|35
1645543220000|2022-02-22 15:20:20|791852.2|790852.2|791865.5|790865.5|792393.1|790893.4|791852.2|790393.1|24
1645543230000|2022-02-22 15:20:30|791861.9|790861.9|792277.5|790277.5|792292.3|790865|791775.4|790270.7|26
1645543240000|2022-02-22 15:20:40|792280.8|790280.8|792234.1|790234.1|792293.7|790293.7|792234.1|790234.1|30
1645543250000|2022-02-22 15:20:50|792238.4|790238.4|791711.1|790711.1|792238.4|790711.1|791704|790181.4|18
1645543260000|2022-02-22 15:21:00|791711.2|790711.2|791646.6|790646.6|791712.8|790712.8|791602|790602|24
1645543270000|2022-02-22 15:21:10|791641.7|790641.7|791631.3|790631.3|791652.5|790652.5|791612.4|790612.4|17
1645543280000|2022-02-22 15:21:20|791629.8|790629.8|792129.1|790129.1|792159|790630.2|791624.1|790124.4|20
1645543290000|2022-02-22 15:21:30|792101.1|790101.1|792103.9|790103.9|792112.2|790112.2|792080.4|790080.4|26
1645543300000|2022-02-22 15:21:40|792104.7|790104.7|792102.1|790102.1|792110.8|790110.8|792088.5|790088.5|15
1645543310000|2022-02-22 15:21:50|792092.5|790092.5|792117.8|790117.8|792121.6|790121.6|792078.1|790078.1|22
1645543320000|2022-02-22 15:22:00|792117.4|790117.4|791587|790587|792117.4|790593.6|791560.9|790117.4|19
1645543330000|2022-02-22 15:22:10|791591.5|790591.5|791489.6|790489.6|792070.6|790591.5|791489.6|790060.9|20
1645543340000|2022-02-22 15:22:20|791507.3|790507.3|791523.5|790523.5|791529.8|790529.8|791482.8|790482.8|15
1645543350000|2022-02-22 15:22:30|791522.8|790522.8|791524.9|790524.9|792012.9|790589.2|791465.3|790012.9|27
1645543360000|2022-02-22 15:22:40|791555.4|790555.4|791558.8|790558.8|791568.8|790568.8|791540|790540|20
1645543370000|2022-02-22 15:22:50|791557.6|790557.6|791473.8|790473.8|791557.6|790557.6|791460.3|790460.3|29
1645543380000|2022-02-22 15:23:00|791481.2|790481.2|791473.1|790473.1|791482.2|790482.2|791460.6|790460.6|20
1645543390000|2022-02-22 15:23:10|791472.8|790472.8|791431.2|790431.2|791477|790477|791418|790418|25
1645543400000|2022-02-22 15:23:20|791416.8|790416.8|791450.6|790450.6|791450.6|790450.6|791416.8|790416.8|25
1645543410000|2022-02-22 15:23:30|791458.2|790458.2|792117.1|790117.1|792126|790634.3|791446.4|789968.6|27
1645543420000|2022-02-22 15:23:40|792099.6|790099.6|792174.7|790174.7|792205.8|790205.8|792098.4|790098.4|31
1645543430000|2022-02-22 15:23:50|792175.8|790175.8|792368|790368|792374.6|790374.6|792168.3|790168.3|31
1645543440000|2022-02-22 15:24:00|792362.6|790362.6|792338.6|790338.6|792369.4|790369.4|792315.9|790315.9|22
1645543450000|2022-02-22 15:24:10|792347|790347|792152.5|790152.5|792347.2|790785.3|791648.8|790131.7|30
1645543460000|2022-02-22 15:24:20|792161|790161|792160.8|790160.8|792172.8|790172.8|792154.2|790154.2|24
1645543470000|2022-02-22 15:24:30|792162.3|790162.3|792162.2|790162.2|792166.7|790166.7|792148.9|790148.9|22
1645543480000|2022-02-22 15:24:40|792162.3|790162.3|792154.7|790154.7|792172.5|790643.6|791621.6|790124.1|25
1645543490000|2022-02-22 15:24:50|792147.7|790147.7|792220.2|790220.2|792235.7|790235.7|792147.7|790147.7|25
1645543500000|2022-02-22 15:25:00|792214|790214|792206.6|790206.6|792221|790737.8|791735.8|790159.4|28
1645543510000|2022-02-22 15:25:10|792216.4|790216.4|792156.3|790156.3|792226.6|790226.6|792147.5|790147.5|26
1645543520000|2022-02-22 15:25:20|792144.2|790144.2|792163.9|790163.9|792186.6|790186.6|792144.2|790144.2|26
1645543530000|2022-02-22 15:25:30|792167.8|790167.8|792169.2|790169.2|792177.7|790177.7|792155.4|790155.4|16
1645543540000|2022-02-22 15:25:40|792170.7|790170.7|792177.1|790177.1|792195|790697.5|791697.5|790168.1|16
1645543550000|2022-02-22 15:25:50|791726.5|790726.5|792218.1|790218.1|792232.8|790745.4|791726.5|790205|23
1645543560000|2022-02-22 15:26:00|792200.3|790200.3|792190|790190|792230.4|790734|791692.7|790160.5|21
1645543570000|2022-02-22 15:26:10|792198.2|790198.2|792202.2|790202.2|792210.5|790210.5|792191.2|790191.2|23
1645543580000|2022-02-22 15:26:20|792204.4|790204.4|792198.1|790198.1|792218.6|790218.6|792175|790175|24
1645543590000|2022-02-22 15:26:30|792201|790201|792426.8|790426.8|792437.8|790898.8|791815.7|790201|33
1645543600000|2022-02-22 15:26:40|792430.2|790430.2|792759.2|790759.2|792792.6|790993|791993|790370.1|37
1645543610000|2022-02-22 15:26:50|792780.2|790780.2|792676.7|790676.7|792780.2|790780.2|792666.8|790666.8|31
1645543620000|2022-02-22 15:27:00|792676.4|790676.4|792598.3|790598.3|792676.5|791131.1|792115.6|790597.4|33
1645543630000|2022-02-22 15:27:10|792619.8|790619.8|792113.6|791113.6|792623.7|791122.8|792112.5|790612.6|21
1645543640000|2022-02-22 15:27:20|792113.9|791113.9|792143.8|791143.8|792146.2|791146.2|792110.4|791110.4|28
1645543650000|2022-02-22 15:27:30|792122|791122|792147.4|791147.4|792147.4|791147.4|792122|791122|28
1645543660000|2022-02-22 15:27:40|792152.3|791152.3|792242.4|791242.4|792299|791299|792152.3|791152.3|32
1645543670000|2022-02-22 15:27:50|792232.1|791232.1|792259|791259|792259|791259|792213.4|791213.4|28
1645543680000|2022-02-22 15:28:00|792232.7|791232.7|792204.3|791204.3|792259.6|791259.6|792183.5|791183.5|34
1645543690000|2022-02-22 15:28:10|792205.9|791205.9|792197.6|791197.6|792205.9|791205.9|792144.2|791144.2|31
1645543700000|2022-02-22 15:28:20|792215.4|791215.4|792040|791040|792226.1|791226.1|792036.8|791036.8|24
1645543710000|2022-02-22 15:28:30|792050.6|791050.6|791918|790918|792053.6|791053.6|791916.2|790916.2|25
1645543720000|2022-02-22 15:28:40|791899.5|790899.5|791913.8|790913.8|791940.4|790940.4|791888.3|790888.3|24
1645543730000|2022-02-22 15:28:50|791897.5|790897.5|792269|790269|792301.7|790935.2|791789.8|790239|28
1645543740000|2022-02-22 15:29:00|792279.6|790279.6|791546.8|790546.8|792284|790680|791518.9|790053.4|32
1645543750000|2022-02-22 15:29:10|791530.9|790530.9|791547.5|790547.5|792059.1|790561.1|791520.3|790029.8|32
1645543760000|2022-02-22 15:29:20|791545.3|790545.3|791700.7|789700.7|792036.7|790545.3|791275.3|789691.7|25
1645543770000|2022-02-22 15:29:30|791189.4|790189.4|791218.5|789218.5|791759.7|790189.4|791107.5|789218.5|34
1645543780000|2022-02-22 15:29:40|791168.2|789168.2|791134.9|789134.9|791204.4|789647.8|790604.4|789114|35
1645543790000|2022-02-22 15:29:50|791162.4|789162.4|791266.8|789266.8|791283|789770.5|790770.5|789162.4|37
1645543800000|2022-02-22 15:30:00|791274.3|789274.3|791251|789251|791317|789807.6|790773.6|789205.7|40
1645543810000|2022-02-22 15:30:10|791260.5|789260.5|791472.9|789472.9|791500.2|789500.2|791260.5|789260.5|32
1645543820000|2022-02-22 15:30:20|791467.4|789467.4|791240.3|789240.3|791467.4|789467.4|791236.7|789236.7|35
1645543830000|2022-02-22 15:30:30|791240|789240|791190.6|789190.6|791291.6|789291.6|791190.4|789190.4|38
1645543840000|2022-02-22 15:30:40|791166.6|789166.6|791013.2|789013.2|791166.6|789599.1|790599.1|789009.8|36
1645543850000|2022-02-22 15:30:50|790996.3|788996.3|791195.9|789195.9|791215.2|789215.2|790974.1|788974.1|33
1645543860000|2022-02-22 15:31:00|791217.8|789217.8|791063.7|789063.7|791217.8|789217.8|791042.7|789042.7|33
1645543870000|2022-02-22 15:31:10|791071.2|789071.2|791334.7|789334.7|791373.4|789373.4|791071.2|789071.2|37
1645543880000|2022-02-22 15:31:20|791370.7|789370.7|791108.4|789108.4|791395.8|789674.8|790674.8|789108.4|30
1645543890000|2022-02-22 15:31:30|791106.9|789106.9|791060.3|789060.3|791165.1|789165.1|790971.8|788971.8|33
1645543900000|2022-02-22 15:31:40|791081.1|789081.1|791178.5|789178.5|791230.1|789230.1|791081.1|789081.1|33
1645543910000|2022-02-22 15:31:50|791181.1|789181.1|790783.6|788783.6|791221.6|789382.8|790378.6|788783.6|33
1645543920000|2022-02-22 15:32:00|790763.7|788763.7|790203.4|789203.4|790791.8|789262.6|790159|788703|30
1645543930000|2022-02-22 15:32:10|790322.6|789322.6|790504.2|789504.2|790513.9|789513.9|790322.6|789322.6|36
1645543940000|2022-02-22 15:32:20|790488.6|789488.6|790453.9|789453.9|790498.7|789498.7|790453.9|789453.9|23
1645543950000|2022-02-22 15:32:30|790451|789451|790408|789408|790467.2|789467.2|790408|789408|25
1645543960000|2022-02-22 15:32:40|790414.7|789414.7|790706.9|788706.9|790822.8|789418.4|790185|788646.9|39
1645543970000|2022-02-22 15:32:50|790693.9|788693.9|790151.1|789151.1|790693.9|789154.8|790121.8|788615.3|30
1645543980000|2022-02-22 15:33:00|790174.9|789174.9|790242.2|789242.2|790242.2|789242.2|790170.1|789170.1|34
1645543990000|2022-02-22 15:33:10|790229.4|789229.4|790491.1|789491.1|790829.8|789577.2|790229.4|788730.9|39
1645544000000|2022-02-22 15:33:20|790408|789408|790918|788918|790937.8|789467.1|790401|788885.9|40
1645544010000|2022-02-22 15:33:30|790915.6|788915.6|791018|789018|791018|789460.6|790400.8|788835.3|39
1645544020000|2022-02-22 15:33:40|791045|789045|790964.4|788964.4|791045|789045|790963|788963|37
1645544030000|2022-02-22 15:33:50|790963.7|788963.7|791085.4|789085.4|791085.4|789085.4|790963.7|788963.7|34
1645544040000|2022-02-22 15:34:00|791085|789085|791103.9|789103.9|791242.4|789242.4|791039.7|789039.7|35
1645544050000|2022-02-22 15:34:10|791109.8|789109.8|791245.9|789245.9|791305|789305|791031.8|789031.8|34
1645544060000|2022-02-22 15:34:20|791276.2|789276.2|791233.3|789233.3|791281.7|789281.7|791200.3|789200.3|35
1645544070000|2022-02-22 15:34:30|791226.7|789226.7|790809.3|789809.3|791325.6|789809.3|790809.3|789063.8|37
1645544080000|2022-02-22 15:34:40|791303.3|789303.3|791220.7|789220.7|791516.1|789938.5|790819.5|789214.5|34
1645544090000|2022-02-22 15:34:50|791200.8|789200.8|791280.1|789280.1|791306.6|789754.8|790754.8|789097|40
1645544100000|2022-02-22 15:35:00|791167.1|789167.1|791018|789018|791195.1|789195.1|791018|789018|35
1645544110000|2022-02-22 15:35:10|791017.4|789017.4|790983.1|788983.1|791017.4|789017.4|790784.5|788784.5|37
1645544120000|2022-02-22 15:35:20|790985.6|788985.6|791151.7|789151.7|791181.5|789181.5|790956.7|788956.7|36
1645544130000|2022-02-22 15:35:30|791142|789142|791137|789137|791264.6|789817.7|790677.4|789113.9|28
1645544140000|2022-02-22 15:35:40|791148.7|789148.7|791095.1|789095.1|791150.4|789150.4|791079.4|789079.4|34
1645544150000|2022-02-22 15:35:50|791095.2|789095.2|790562.4|789562.4|791097.4|789588.1|790528.4|789035.5|35
1645544160000|2022-02-22 15:36:00|790556.9|789556.9|790940.4|788940.4|790959.7|789566|790470.2|788940.4|29
1645544170000|2022-02-22 15:36:10|790941.5|788941.5|790389.9|789389.9|790941.5|789427.1|790376.1|788898.6|33
1645544180000|2022-02-22 15:36:20|790386.5|789386.5|790249.9|789249.9|790386.5|789386.5|790237.4|789237.4|29
1645544190000|2022-02-22 15:36:30|790241|789241|790135|789135|790245.5|789245.5|790135|789135|34
1645544200000|2022-02-22 15:36:40|790127.8|789127.8|790104.9|789104.9|790142.8|789142.8|790088.6|789088.6|32
1645544210000|2022-02-22 15:36:50|790104.2|789104.2|790420.8|788420.8|790420.8|789104.2|789997.1|788420.8|29
1645544220000|2022-02-22 15:37:00|790408.1|788408.1|790205|788205|790426.6|788840.1|789840.1|788188.7|37
1645544230000|2022-02-22 15:37:10|790211.9|788211.9|790078.2|788078.2|790226.5|788226.5|790024.2|788024.2|33
1645544240000|2022-02-22 15:37:20|790074.7|788074.7|789612.3|787612.3|790074.7|788106.5|789106.5|787612.3|37
1645544250000|2022-02-22 15:37:30|789624.8|787624.8|789689.4|787689.4|789689.8|788119.8|789091.4|787605.1|38
1645544260000|2022-02-22 15:37:40|789679.9|787679.9|789488.9|787488.9|789692.4|788083.3|789048.2|787455.1|37
1645544270000|2022-02-22 15:37:50|789521.9|787521.9|789619.9|787619.9|789808.4|787808.4|789521.8|787521.8|40
1645544280000|2022-02-22 15:38:00|789591|787591|789070.3|788070.3|789591|788070.3|789045.9|787505.7|40
1645544290000|2022-02-22 15:38:10|789546.8|787546.8|789299.6|787299.6|789567.7|788076|788926.2|787299.6|34
1645544300000|2022-02-22 15:38:20|789298.5|787298.5|789149.4|787149.4|789298.5|787668|788668|787149.4|37
1645544310000|2022-02-22 15:38:30|789206.5|787206.5|788880.6|786880.6|789206.5|787390.1|788386.7|786874.1|33
1645544320000|2022-02-22 15:38:40|788883.5|786883.5|789199.2|787199.2|789322.8|787841.7|788366.4|786854.4|33
1645544330000|2022-02-22 15:38:50|789210.7|787210.7|789363.4|787363.4|789470.9|787470.9|789065.8|787065.8|39
1645544340000|2022-02-22 15:39:00|789324.2|787324.2|790521.4|788521.4|790521.4|788521.4|789324.2|787324.2|40
1645544350000|2022-02-22 15:39:10|790497.7|788497.7|791237|789237|791319.5|789680|790497.7|788497.7|40
1645544360000|2022-02-22 15:39:20|791734.6|789734.6|792473|790473|792781.7|790781.7|791577.3|789577.3|40
1645544370000|2022-02-22 15:39:30|792716.9|790716.9|792407|790407|792742.5|790742.5|792219.8|790219.8|40
1645544380000|2022-02-22 15:39:40|792431.9|790431.9|792735.9|790735.9|792785.3|790785.3|792274.8|790274.8|40
1645544390000|2022-02-22 15:39:50|792759.7|790759.7|792618|790618|792759.7|790759.7|792480.9|790480.9|40
1645544400000|2022-02-22 15:40:00|792663|790663|792933.9|790933.9|793066.8|791066.8|792432.2|790432.2|40
1645544410000|2022-02-22 15:40:10|792927.8|790927.8|793102.6|791102.6|793102.6|791102.6|792800.9|790800.9|39
1645544420000|2022-02-22 15:40:20|793193.4|791193.4|793071.1|791071.1|793210|791210|792978.6|790978.6|39
1645544430000|2022-02-22 15:40:30|793055.9|791055.9|792753.6|790753.6|793228.7|791228.7|792753.3|790753.3|39
1645544440000|2022-02-22 15:40:40|792752.1|790752.1|792667|790667|792767.6|790767.6|792634.6|790634.6|36
1645544450000|2022-02-22 15:40:50|792700.8|790700.8|792693.7|790693.7|792710.2|790710.2|792641|790641|38
1645544460000|2022-02-22 15:41:00|792601.2|790601.2|792152|790152|792646|790646|792126.1|790126.1|39
1645544470000|2022-02-22 15:41:10|792150|790150|792202.2|790202.2|792300|790300|792150|790150|37
1645544480000|2022-02-22 15:41:20|792151.9|790151.9|792609.3|790609.3|792637.7|790637.7|792144.8|790144.8|40
1645544490000|2022-02-22 15:41:30|792637.5|790637.5|792826.1|790826.1|792881|790881|792576.5|790576.5|39
1645544500000|2022-02-22 15:41:40|792859.2|790859.2|792754.6|790754.6|792899|790899|792685.3|790685.3|38
1645544510000|2022-02-22 15:41:50|792777.6|790777.6|792223.6|790223.6|792782.6|790782.6|792223.6|790223.6|35
1645544520000|2022-02-22 15:42:00|792187|790187|792143.7|790143.7|792222.3|790222.3|792027.5|790027.5|37
1645544530000|2022-02-22 15:42:10|792154.7|790154.7|791867.3|789867.3|792187.6|790187.6|791848.5|789848.5|35
1645544540000|2022-02-22 15:42:20|791857.5|789857.5|791915.4|789915.4|792055.4|790413|791413|789857.5|38
1645544550000|2022-02-22 15:42:30|791915|789915|792278.4|790278.4|792326.8|790326.8|791915|789915|34
1645544560000|2022-02-22 15:42:40|792556.1|790556.1|792750.5|790750.5|792762.1|790762.1|792556.1|790556.1|38
1645544570000|2022-02-22 15:42:50|792770.7|790770.7|792785.6|790785.6|792801.8|790801.8|792714.3|790714.3|37
1645544580000|2022-02-22 15:43:00|792785.7|790785.7|792862.4|790862.4|792873.5|790873.5|792785.7|790785.7|38
1645544590000|2022-02-22 15:43:10|792869.7|790869.7|793039.7|791039.7|793069.7|791069.7|792869.7|790869.7|38
1645544600000|2022-02-22 15:43:20|793008|791008|793241|791241|793334.6|791334.6|793008|791008|38
1645544610000|2022-02-22 15:43:30|793224.3|791224.3|793052.8|791052.8|793307|791307|793052.8|791052.8|39
1645544620000|2022-02-22 15:43:40|793081.9|791081.9|792933.1|790933.1|793187.7|791187.7|792910.2|790910.2|38
1645544630000|2022-02-22 15:43:50|792925.6|790925.6|792967.1|790967.1|792980.9|790980.9|792894|790894|38
1645544640000|2022-02-22 15:44:00|792969.6|790969.6|792995.4|790995.4|793130.9|791130.9|792934.7|790934.7|37
1645544650000|2022-02-22 15:44:10|792951.1|790951.1|792916.4|790916.4|792978.6|790978.6|792886.6|790886.6|37
1645544660000|2022-02-22 15:44:20|792906.5|790906.5|792865.4|790865.4|792945.5|790945.5|792690.8|790690.8|34
1645544670000|2022-02-22 15:44:30|792860.7|790860.7|792872.8|790872.8|792905|790905|792857|790857|32
1645544680000|2022-02-22 15:44:40|792839.8|790839.8|792935.8|790935.8|793012|791012|792837.2|790837.2|35
1645544690000|2022-02-22 15:44:50|792929.1|790929.1|792977.1|790977.1|792991.2|790991.2|792929.1|790929.1|39
1645544700000|2022-02-22 15:45:00|792968.6|790968.6|792964.4|790964.4|792987|790987|792944.6|790944.6|29
1645544710000|2022-02-22 15:45:10|792962.6|790962.6|793030.3|791030.3|793117.7|791117.7|792962.6|790962.6|35
1645544720000|2022-02-22 15:45:20|793059.4|791059.4|793070.8|791070.8|793290.2|791290.2|793059.4|791059.4|37
1645544730000|2022-02-22 15:45:30|793071.2|791071.2|792969|790969|793144.5|791144.5|792827.7|790827.7|40
1645544740000|2022-02-22 15:45:40|792965|790965|792740|790740|793032.8|791392.9|792297.3|790740|39
1645544750000|2022-02-22 15:45:50|792717|790717|792496.3|790496.3|792967.8|790967.8|792374.8|790374.8|39
1645544760000|2022-02-22 15:46:00|792478.4|790478.4|792769.5|790769.5|792795.2|791305|792305|790471|34
1645544770000|2022-02-22 15:46:10|792773.4|790773.4|792368.2|790368.2|792919.8|790919.8|792297.6|790297.6|39
1645544780000|2022-02-22 15:46:20|792351.9|790351.9|792643.1|790643.1|792661|790661|792351.9|790351.9|32
1645544790000|2022-02-22 15:46:30|792642.4|790642.4|792743.1|790743.1|792746.8|790746.8|792631.7|790631.7|36
1645544800000|2022-02-22 15:46:40|792751.1|790751.1|792588.1|790588.1|792755.8|790755.8|792587.9|790587.9|28
1645544810000|2022-02-22 15:46:50|792587.7|790587.7|792598.7|790598.7|792601.8|790601.8|792563.2|790563.2|29
1645544820000|2022-02-22 15:47:00|792598.2|790598.2|792847.9|790847.9|792871.4|790871.4|792578.1|790578.1|21
1645544830000|2022-02-22 15:47:10|792848.3|790848.3|792580.5|790580.5|792848.3|790848.3|792521.9|790521.9|32
1645544840000|2022-02-22 15:47:20|792582.8|790582.8|792667|790667|792709|790709|792579.9|790579.9|35
1645544850000|2022-02-22 15:47:30|792675.3|790675.3|792676.7|790676.7|792748.2|790748.2|792663.5|790663.5|26
1645544860000|2022-02-22 15:47:40|792665.8|790665.8|792663.4|790663.4|792710.4|790710.4|792646.5|790646.5|31
1645544870000|2022-02-22 15:47:50|792666.3|790666.3|792942.1|790942.1|792957.3|790957.3|792665.3|790665.3|37
1645544880000|2022-02-22 15:48:00|792941.5|790941.5|792854.6|790854.6|792947.1|790947.1|792852.3|790852.3|34
1645544890000|2022-02-22 15:48:10|792863.3|790863.3|792799.3|790799.3|792921.9|790921.9|792764.3|790764.3|36
1645544900000|2022-02-22 15:48:20|792789.2|790789.2|792941.7|790941.7|792967.5|790967.5|792775.8|790775.8|33
1645544910000|2022-02-22 15:48:30|792940|790940|792965|790965|793018|791018|792754.1|790754.1|34
1645544920000|2022-02-22 15:48:40|793000|791000|793039.8|791039.8|793039.8|791039.8|792879.7|790879.7|38
1645544930000|2022-02-22 15:48:50|793019.8|791019.8|793164.2|791164.2|793186.1|791186.1|793004.8|791004.8|37
1645544940000|2022-02-22 15:49:00|793168.3|791168.3|793193.3|791193.3|793213.8|791213.8|793110.6|791110.6|36
1645544950000|2022-02-22 15:49:10|793202.5|791202.5|793193.3|791193.3|793285|791285|793156.7|791156.7|32
1645544960000|2022-02-22 15:49:20|793251.3|791251.3|793348.7|791348.7|793370|791370|793197.4|791197.4|35
1645544970000|2022-02-22 15:49:30|793384.1|791384.1|793341|791341|793405.8|791405.8|793297.6|791297.6|37
1645544980000|2022-02-22 15:49:40|793335.7|791335.7|793327.6|791327.6|793351.3|791351.3|793313.4|791313.4|38
1645544990000|2022-02-22 15:49:50|793314.4|791314.4|793320.9|791320.9|793358.4|791358.4|793300.8|791300.8|31
1645545000000|2022-02-22 15:50:00|793326.1|791326.1|793365.6|791365.6|793375.4|791375.4|793314.8|791314.8|35
1645545010000|2022-02-22 15:50:10|793336.8|791336.8|793363.5|791363.5|793385.8|791385.8|793336.8|791336.8|32
1645545020000|2022-02-22 15:50:20|793386.8|791386.8|793438.8|791438.8|793442.5|791442.5|793386.8|791386.8|28
1645545030000|2022-02-22 15:50:30|793443|791443|793512.8|791512.8|793587.8|791587.8|793441.6|791441.6|37
1645545040000|2022-02-22 15:50:40|793493.7|791493.7|793590.8|791590.8|793642.3|791642.3|793493.7|791493.7|38
1645545050000|2022-02-22 15:50:50|793576.7|791576.7|793371.1|791371.1|793576.7|791576.7|793357.7|791357.7|35
1645545060000|2022-02-22 15:51:00|793382.1|791382.1|793347.2|791347.2|793400.6|791400.6|793316|791316|27
1645545070000|2022-02-22 15:51:10|793290|791290|793355.1|791355.1|793463|791463|793278.4|791278.4|33
1645545080000|2022-02-22 15:51:20|793198.4|791198.4|793371.4|791371.4|793427.4|791427.4|793178.1|791178.1|34
1645545090000|2022-02-22 15:51:30|793409.7|791409.7|793573.6|791573.6|793615.5|791615.5|793377|791377|37
1645545100000|2022-02-22 15:51:40|793550.4|791550.4|793536.4|791536.4|793580.3|791580.3|793536.4|791536.4|28
1645545110000|2022-02-22 15:51:50|793559.9|791559.9|793485|791485|793617.5|791617.5|793485|791485|27
1645545120000|2022-02-22 15:52:00|793470.1|791470.1|793521.6|791521.6|793528.3|791528.3|793419.5|791419.5|32
1645545130000|2022-02-22 15:52:10|793520|791520|793897.6|791897.6|793960.4|791960.4|793506.7|791506.7|38
1645545140000|2022-02-22 15:52:20|793896.7|791896.7|793945.3|791945.3|793978.4|791978.4|793859.1|791859.1|35
1645545150000|2022-02-22 15:52:30|793967.8|791967.8|794102.1|792102.1|794150.9|792528.3|793528.3|791937.8|32
1645545160000|2022-02-22 15:52:40|794121.4|792121.4|794229.7|792229.7|794311|792311|794121.4|792121.4|30
1645545170000|2022-02-22 15:52:50|794230.6|792230.6|794238.4|792238.4|794252.6|792252.6|794208.2|792208.2|27
1645545180000|2022-02-22 15:53:00|794224.9|792224.9|794254.4|792254.4|794254.4|792737.5|793737.5|792006.9|30
1645545190000|2022-02-22 15:53:10|794190.2|792190.2|794186.2|792186.2|794243.1|792243.1|794103.2|792103.2|36
1645545200000|2022-02-22 15:53:20|794190.5|792190.5|794036.8|792036.8|794297.3|792297.3|794036.8|792036.8|24
1645545210000|2022-02-22 15:53:30|794097|792097|794219.5|792219.5|794266.5|792266.5|794057|792057|28
1645545220000|2022-02-22 15:53:40|794220.3|792220.3|794057.5|792057.5|794279.6|792279.6|793933.1|791933.1|36
1645545230000|2022-02-22 15:53:50|794095.8|792095.8|794079|792079|794136.4|792136.4|794028.6|792028.6|30
1645545240000|2022-02-22 15:54:00|794063|792063|793868|791868|794075.1|792075.1|793754.8|791754.8|30
1645545250000|2022-02-22 15:54:10|793862.1|791862.1|793939.7|791939.7|793939.7|791939.7|793816.1|791816.1|33
1645545260000|2022-02-22 15:54:20|793940|791940|793873.8|791873.8|793946.8|791946.8|793845.6|791845.6|27
1645545270000|2022-02-22 15:54:30|793861.4|791861.4|793954|791954|793980.5|791980.5|793838.6|791838.6|27
1645545280000|2022-02-22 15:54:40|793978.6|791978.6|794114.3|792114.3|794114.3|792114.3|793925.3|791925.3|31
1645545290000|2022-02-22 15:54:50|794114.6|792114.6|794451|792451|794453.1|792453.1|793989.8|791989.8|33
1645545300000|2022-02-22 15:55:00|794429.9|792429.9|794688.5|792688.5|794764.5|792764.5|794411.1|792411.1|38
1645545310000|2022-02-22 15:55:10|794748.7|792748.7|794981.9|792981.9|795027.2|793027.2|794702.9|792702.9|36
1645545320000|2022-02-22 15:55:20|794980.1|792980.1|794986.1|792986.1|795344.4|793344.4|794980.1|792980.1|35
1645545330000|2022-02-22 15:55:30|795002.7|793002.7|794733.3|792733.3|795203.6|793203.6|794733.3|792733.3|35
1645545340000|2022-02-22 15:55:40|794732|792732|794654.3|792654.3|794961.1|792961.1|794616.1|792616.1|32
1645545350000|2022-02-22 15:55:50|794718.7|792718.7|794890.6|792890.6|794933.8|792933.8|794709.6|792709.6|38
1645545360000|2022-02-22 15:56:00|794852.6|792852.6|794590.6|793590.6|795184.5|793620|794585.5|792852.6|32
1645545370000|2022-02-22 15:56:10|795119.2|793119.2|795081.8|793081.8|795296.8|793296.8|795081.8|793081.8|37
1645545380000|2022-02-22 15:56:20|795098|793098|795094.2|793094.2|795202.9|793202.9|794986.6|792986.6|36
1645545390000|2022-02-22 15:56:30|795096.6|793096.6|795003.6|793003.6|795219.2|793526.1|794497.7|793003.6|32
1645545400000|2022-02-22 15:56:40|795011.8|793011.8|794496.8|793496.8|795039.2|793545.6|794420.1|792877.4|36
1645545410000|2022-02-22 15:56:50|795004.5|793004.5|795066.1|793066.1|795088.7|793088.7|794944|792944|37
1645545420000|2022-02-22 15:57:00|795049.9|793049.9|795099|793099|795112.7|793112.7|795028.5|793028.5|33
1645545430000|2022-02-22 15:57:10|795106.4|793106.4|795096.1|793096.1|795155.6|793155.6|795066.1|793066.1|24
1645545440000|2022-02-22 15:57:20|794976.5|792976.5|795222.6|793222.6|795337.7|793337.7|794976.5|792976.5|38
1645545450000|2022-02-22 15:57:30|795217.5|793217.5|795229.9|793229.9|795274.7|793274.7|795172.3|793172.3|38
1645545460000|2022-02-22 15:57:40|795252.9|793252.9|794902.3|792902.3|795265.4|793265.4|794668.3|792668.3|38
1645545470000|2022-02-22 15:57:50|794897.7|792897.7|794702.4|792702.4|794958.5|792958.5|794604.3|792604.3|32
1645545480000|2022-02-22 15:58:00|794690.6|792690.6|794340.9|792340.9|794690.6|792690.6|794246.7|792246.7|36
1645545490000|2022-02-22 15:58:10|794354.5|792354.5|794464.4|792464.4|794668.6|792668.6|794220.2|792220.2|36
1645545500000|2022-02-22 15:58:20|794474.6|792474.6|794322.3|792322.3|794636.5|792636.5|794285.4|792285.4|39
1645545510000|2022-02-22 15:58:30|794354.9|792354.9|794345.3|792345.3|794400.9|792400.9|794335.4|792335.4|32
1645545520000|2022-02-22 15:58:40|794374.4|792374.4|794649.3|792649.3|794706.2|792706.2|794348.9|792348.9|34
1645545530000|2022-02-22 15:58:50|794653.3|792653.3|794773.4|792773.4|794773.4|792773.4|794560.7|792560.7|36
1645545540000|2022-02-22 15:59:00|794714.8|792714.8|794572.2|792572.2|794759.2|792759.2|794536.2|792536.2|38
1645545550000|2022-02-22 15:59:10|794566.5|792566.5|794487.1|792487.1|794603.5|792603.5|794461.8|792461.8|37
1645545560000|2022-02-22 15:59:20|794493.1|792493.1|794311.4|792311.4|794523.7|792523.7|794258.2|792258.2|34
1645545570000|2022-02-22 15:59:30|794319.8|792319.8|793961.9|791961.9|794369.2|792369.2|793928.3|791928.3|36
1645545580000|2022-02-22 15:59:40|793963.2|791963.2|793841.9|791841.9|793966|791966|793809.7|791809.7|36
1645545590000|2022-02-22 15:59:50|793844.3|791844.3|793879.8|791879.8|793922.1|791922.1|793715.8|791715.8|37
1645545600000|2022-02-22 16:00:00|793903.9|791903.9|793592.8|791592.8|793907.6|791907.6|793547.7|791547.7|36
1645545610000|2022-02-22 16:00:10|793649.1|791649.1|793904.1|791904.1|793963.2|791963.2|793649.1|791649.1|36
1645545620000|2022-02-22 16:00:20|793886.3|791886.3|793994.9|791994.9|794049.8|792049.8|793788|791788|34
1645545630000|2022-02-22 16:00:30|793995.3|791995.3|793817.7|791817.7|794008.4|792008.4|793769.8|791769.8|34
1645545640000|2022-02-22 16:00:40|793791.7|791791.7|793663.1|791663.1|793986.4|791986.4|793662.3|791662.3|37
1645545650000|2022-02-22 16:00:50|793639.8|791639.8|793880.8|791880.8|794031|792031|793634.3|791634.3|35
1645545660000|2022-02-22 16:01:00|793915.9|791915.9|793815.8|791815.8|793930.6|791930.6|793708.8|791708.8|36
1645545670000|2022-02-22 16:01:10|793841|791841|793877.4|791877.4|793988.5|791988.5|793796.2|791796.2|36
1645545680000|2022-02-22 16:01:20|793869.1|791869.1|793851.6|791851.6|793882.6|791882.6|793821.1|791821.1|29
1645545690000|2022-02-22 16:01:30|793856.3|791856.3|793664.8|791664.8|793864.1|791864.1|793655.1|791655.1|32
1645545700000|2022-02-22 16:01:40|793667.4|791667.4|793306.7|791306.7|793678.6|791678.6|793290.5|791290.5|35
1645545710000|2022-02-22 16:01:50|793330.7|791330.7|793300.5|791300.5|793354.2|791354.2|793255.1|791255.1|36
1645545720000|2022-02-22 16:02:00|793318.1|791318.1|793613.1|791613.1|793628.1|791628.1|793205.8|791205.8|39
1645545730000|2022-02-22 16:02:10|793618.2|791618.2|793533.9|791533.9|793618.2|791618.2|793479.5|791479.5|28
1645545740000|2022-02-22 16:02:20|793531|791531|793316.2|791316.2|793542.3|791542.3|793316.2|791316.2|37
1645545750000|2022-02-22 16:02:30|793243.7|791243.7|793341.9|791341.9|793351.7|791351.7|793242.2|791242.2|35
1645545760000|2022-02-22 16:02:40|793334|791334|793341.8|791341.8|793348.9|791348.9|793299|791299|33
1645545770000|2022-02-22 16:02:50|793222.3|791222.3|792900.5|790900.5|793222.3|791222.3|792900.5|790900.5|38
1645545780000|2022-02-22 16:03:00|792876.4|790876.4|792843.2|790843.2|792897.5|790897.5|792819.3|790819.3|25
1645545790000|2022-02-22 16:03:10|792843.8|790843.8|792811|790811|792846.5|790846.5|792789.1|790789.1|28
1645545800000|2022-02-22 16:03:20|792816.3|790816.3|792789.9|790789.9|792845.9|790845.9|792789.9|790789.9|17
1645545810000|2022-02-22 16:03:30|792816.9|790816.9|792861.5|790861.5|792861.6|790861.6|792792.4|790792.4|33
1645545820000|2022-02-22 16:03:40|792861.2|790861.2|792362.4|791362.4|792883.5|791362.4|792362.4|790861.1|23
1645545830000|2022-02-22 16:03:50|792358.2|791358.2|792405.5|791405.5|792410.7|791410.7|792333.4|791333.4|27
1645545840000|2022-02-22 16:04:00|792400.4|791400.4|792410.2|791410.2|792414.2|791414.2|792394.7|791394.7|16
1645545850000|2022-02-22 16:04:10|792414.4|791414.4|792397.7|791397.7|792414.4|791414.4|792397.7|791397.7|21
1645545860000|2022-02-22 16:04:20|792421.6|791421.6|792503.3|791503.3|792942.1|791514|792407.7|790920.2|25
1645545870000|2022-02-22 16:04:30|793013.9|791013.9|792512.8|791512.8|793013.9|791561.9|792494.3|791013.9|26
1645545880000|2022-02-22 16:04:40|792519|791519|792539.5|791539.5|792558.2|791558.2|792519|791519|23
1645545890000|2022-02-22 16:04:50|792520.2|791520.2|793190.9|791190.9|793197.3|791711.2|792515.7|791169.4|24
1645545900000|2022-02-22 16:05:00|793191.7|791191.7|793346.5|791346.5|793346.5|791766.4|792766.4|791191.5|23
1645545910000|2022-02-22 16:05:10|793346.7|791346.7|793496.9|791496.9|793527.9|791945.4|792928.6|791326.1|37
1645545920000|2022-02-22 16:05:20|793494.7|791494.7|793418.3|791418.3|793518.7|791518.7|793418.3|791418.3|29
1645545930000|2022-02-22 16:05:30|793420.8|791420.8|793628.9|791628.9|793645.5|791645.5|793403.7|791403.7|29
1645545940000|2022-02-22 16:05:40|793637.2|791637.2|793178.8|792178.8|793696.3|792178.8|793168.8|791637.2|29
1645545950000|2022-02-22 16:05:50|793178.5|792178.5|794030.3|792030.3|794034.5|792222.1|793161|791770.8|36
1645545960000|2022-02-22 16:06:00|794029|792029|794148.1|792148.1|794168.3|792168.3|794029|792029|33
1645545970000|2022-02-22 16:06:10|794172.3|792172.3|793439.7|792439.7|794193.3|792477|793439.7|792069.8|36
1645545980000|2022-02-22 16:06:20|793457.8|792457.8|793968.4|791968.4|794007.1|792479|793450.4|791945.5|28
1645545990000|2022-02-22 16:06:30|793969.4|791969.4|793554.5|791554.5|793969.4|792403.7|793122.3|791536.2|35
1645546000000|2022-02-22 16:06:40|793553.1|791553.1|793407|791407|793553.1|791553.1|793390.2|791390.2|26
1645546010000|2022-02-22 16:06:50|793396.9|791396.9|793429|791429|793439.6|791439.6|793386.3|791386.3|27
1645546020000|2022-02-22 16:07:00|793429.6|791429.6|793428.2|791428.2|793436.4|791436.4|793402.3|791402.3|30
1645546030000|2022-02-22 16:07:10|793427.2|791427.2|793428.8|791428.8|793450.4|791450.4|793395.9|791395.9|23
1645546040000|2022-02-22 16:07:20|793417.2|791417.2|793389.5|791389.5|793440.8|791913.9|792896.8|791378.8|29
1645546050000|2022-02-22 16:07:30|793405.6|791405.6|793372.3|791372.3|793405.6|791874.5|792874.5|791358|28
1645546060000|2022-02-22 16:07:40|792907.9|791907.9|793427.5|791427.5|793451|791907.9|792854|791349.8|30
1645546070000|2022-02-22 16:07:50|793483.3|791483.3|793470.1|791470.1|793505.6|792032.6|792960.7|791454.4|30
1645546080000|2022-02-22 16:08:00|793462.9|791462.9|793320.5|791320.5|793477.7|791967.3|792960.7|791309.8|29
1645546090000|2022-02-22 16:08:10|793302.6|791302.6|793334.5|791334.5|793376|791376|793282.6|791282.6|35
1645546100000|2022-02-22 16:08:20|793334.7|791334.7|793206.4|791206.4|793363|791363|793157|791157|33
1645546110000|2022-02-22 16:08:30|793186.2|791186.2|793324.8|791324.8|793375.2|791375.2|793179.7|791179.7|33
1645546120000|2022-02-22 16:08:40|793318.6|791318.6|793456|791456|793456|791456|793244.1|791244.1|30
1645546130000|2022-02-22 16:08:50|793529.3|791529.3|793584.1|791584.1|793584.1|791584.1|793529.3|791529.3|29
1645546140000|2022-02-22 16:09:00|793573.3|791573.3|793538.8|791538.8|793575.3|791575.3|793520.7|791520.7|30
1645546150000|2022-02-22 16:09:10|793542.1|791542.1|793537|791537|793551.9|791551.9|793527.4|791527.4|26
1645546160000|2022-02-22 16:09:20|793543.1|791543.1|793227|791227|793543.1|792006.3|793006.3|791136.2|34
1645546170000|2022-02-22 16:09:30|793247.8|791247.8|793340|791340|793340|791340|793137.5|791137.5|30
1645546180000|2022-02-22 16:09:40|793395.6|791395.6|794015.3|792015.3|794228.3|792228.3|793395.6|791395.6|40
1645546190000|2022-02-22 16:09:50|793967.5|791967.5|794117.5|792117.5|794202.8|792202.8|793916.6|791916.6|35
1645546200000|2022-02-22 16:10:00|794009|792009|794001.6|792001.6|794216.3|792421.8|793421.8|791733.1|33
1645546210000|2022-02-22 16:10:10|794020|792020|793933.9|791933.9|794020|792020|793919.4|791919.4|36
1645546220000|2022-02-22 16:10:20|793935.1|791935.1|793983.6|791983.6|793999.1|792501|793497.1|791935.1|29
1645546230000|2022-02-22 16:10:30|793981|791981|793901.9|791901.9|793984.9|792374.4|793374.4|791861.9|33
1645546240000|2022-02-22 16:10:40|793883.5|791883.5|793741.6|791741.6|793922.3|791922.3|793687.1|791687.1|33
1645546250000|2022-02-22 16:10:50|793739.2|791739.2|793665.9|791665.9|793759.9|791759.9|793643.9|791643.9|38
1645546260000|2022-02-22 16:11:00|793654.2|791654.2|793564.8|791564.8|793683.4|791683.4|793552.7|791552.7|34
1645546270000|2022-02-22 16:11:10|793559.9|791559.9|793405.7|791405.7|793597.9|791597.9|793274.6|791274.6|36
1645546280000|2022-02-22 16:11:20|793408.2|791408.2|793370.7|791370.7|793414.8|791414.8|793349|791349|32
1645546290000|2022-02-22 16:11:30|793357.9|791357.9|793327.9|791327.9|793387.9|791387.9|793245.7|791245.7|30
1645546300000|2022-02-22 16:11:40|793341|791341|793328.3|791328.3|793371.5|791371.5|793317.6|791317.6|25
1645546310000|2022-02-22 16:11:50|793399.1|791399.1|793435.2|791435.2|793459.4|791459.4|793399.1|791399.1|16
1645546320000|2022-02-22 16:12:00|793436.2|791436.2|793408.1|791408.1|793444|791444|793380.8|791380.8|23
1645546330000|2022-02-22 16:12:10|793392.2|791392.2|793404.9|791404.9|793421.9|791421.9|793370.8|791370.8|24
1645546340000|2022-02-22 16:12:20|793405.7|791405.7|793398.2|791398.2|793424.4|791424.4|793387.4|791387.4|24
1645546350000|2022-02-22 16:12:30|793370.7|791370.7|793408.4|791408.4|793413.9|791413.9|793370.7|791370.7|15
1645546360000|2022-02-22 16:12:40|793461.5|791461.5|793692.1|791692.1|793742.8|791742.8|793461.5|791461.5|26
1645546370000|2022-02-22 16:12:50|793710.3|791710.3|793952.9|791952.9|793978.8|791978.8|793709.2|791709.2|33
1645546380000|2022-02-22 16:13:00|793987.4|791987.4|794401.9|792401.9|794412.8|792412.8|793987.4|791987.4|33
1645546390000|2022-02-22 16:13:10|794420.7|792420.7|794178.9|792178.9|794433.5|792868.9|793868.9|792143.9|34
1645546400000|2022-02-22 16:13:20|794201.6|792201.6|793771.4|791771.4|794201.6|792201.6|793688.3|791688.3|33
1645546410000|2022-02-22 16:13:30|793752.3|791752.3|793742.7|791742.7|793835.9|792229.8|793229.8|791721.3|32
1645546420000|2022-02-22 16:13:40|793759.7|791759.7|793707.8|791707.8|793759.7|791759.7|793650.7|791650.7|30
1645546430000|2022-02-22 16:13:50|793686|791686|793736.7|791736.7|793736.7|791736.7|793616.4|791616.4|26
1645546440000|2022-02-22 16:14:00|793707.3|791707.3|793854.3|791854.3|793907.3|791907.3|793707.3|791707.3|33
1645546450000|2022-02-22 16:14:10|793886.2|791886.2|794241|792241|794241|792241|793829.4|791829.4|23
1645546460000|2022-02-22 16:14:20|794182|792182|794176.8|792176.8|794285|792285|794169.2|792169.2|35
1645546470000|2022-02-22 16:14:30|794184.8|792184.8|794214.3|792214.3|794227.4|792227.4|794150.5|792150.5|24
1645546480000|2022-02-22 16:14:40|794161.4|792161.4|794181|792181|794218.1|792218.1|794153.1|792153.1|24
1645546490000|2022-02-22 16:14:50|794150.4|792150.4|794153.2|792153.2|794221.9|792221.9|794140.1|792140.1|26
1645546500000|2022-02-22 16:15:00|794184.5|792184.5|794733.2|792733.2|794746.7|792746.7|794184.5|792184.5|39
1645546510000|2022-02-22 16:15:10|794752|792752|793732.4|791732.4|794752|792752|793686.9|791686.9|40
1645546520000|2022-02-22 16:15:20|793716.8|791716.8|793879.6|791879.6|793939.5|791939.5|793693.7|791693.7|35
1645546530000|2022-02-22 16:15:30|793814.7|791814.7|793678.5|791678.5|793847.3|791847.3|793678.5|791678.5|28
1645546540000|2022-02-22 16:15:40|793670.2|791670.2|793615.2|791615.2|793781.3|791781.3|793604.6|791604.6|35
1645546550000|2022-02-22 16:15:50|793616.6|791616.6|793935.4|791935.4|793935.4|791935.4|793614.8|791614.8|34
1645546560000|2022-02-22 16:16:00|793921.3|791921.3|793717.8|791717.8|794030|792030|793706.1|791706.1|36
1645546570000|2022-02-22 16:16:10|793697.3|791697.3|793659.9|791659.9|793697.3|791697.3|793606.4|791606.4|37
1645546580000|2022-02-22 16:16:20|793669.6|791669.6|793623.8|791623.8|793720.6|791720.6|793583.4|791583.4|38
1645546590000|2022-02-22 16:16:30|793578.8|791578.8|793782.6|791782.6|793786.7|791786.7|793566.5|791566.5|39
1645546600000|2022-02-22 16:16:40|793799.5|791799.5|793689.3|791689.3|793831|791831|793673.4|791673.4|35
1645546610000|2022-02-22 16:16:50|793695.2|791695.2|793671.1|791671.1|793709.4|791709.4|793597.1|791597.1|29
1645546620000|2022-02-22 16:17:00|793667.3|791667.3|793858.3|791858.3|793865.1|792100.9|793051.6|791565.1|35
1645546630000|2022-02-22 16:17:10|793979.9|791979.9|794062.3|792062.3|794085.8|792085.8|793979.9|791979.9|31
1645546640000|2022-02-22 16:17:20|794070.8|792070.8|793992|791992|794117.6|792117.6|793977.9|791977.9|30
1645546650000|2022-02-22 16:17:30|793991.9|791991.9|794337.2|792337.2|794378.3|792378.3|793917.3|791917.3|37
1645546660000|2022-02-22 16:17:40|794329.1|792329.1|794615.2|792615.2|794695.4|792695.4|794327|792327|35
1645546670000|2022-02-22 16:17:50|794729.3|792729.3|794904.3|792904.3|794909.9|792909.9|794685.7|792685.7|38
1645546680000|2022-02-22 16:18:00|794898.6|792898.6|794574.9|792574.9|794943.1|792943.1|794540.4|792540.4|39
1645546690000|2022-02-22 16:18:10|794587.2|792587.2|794510.4|792510.4|794697.9|792697.9|794510.4|792510.4|38
1645546700000|2022-02-22 16:18:20|794518.4|792518.4|794484.6|792484.6|794529.4|792529.4|794389.6|792389.6|37
1645546710000|2022-02-22 16:18:30|794484.4|792484.4|794271.7|792271.7|794653.8|792653.8|794218.5|792218.5|38
1645546720000|2022-02-22 16:18:40|794279.5|792279.5|794467|792467|794481.5|792481.5|794268.7|792268.7|35
1645546730000|2022-02-22 16:18:50|794473.1|792473.1|794161.5|792161.5|794689.3|792689.3|794127.8|792127.8|37
1645546740000|2022-02-22 16:19:00|794160.3|792160.3|794306.6|792306.6|794318.1|792318.1|794094.1|792094.1|34
1645546750000|2022-02-22 16:19:10|794282.2|792282.2|794124.7|792124.7|794338|792338|794099.4|792099.4|29
1645546760000|2022-02-22 16:19:20|794106.2|792106.2|794082.9|792082.9|794119.9|792119.9|794082.8|792082.8|29
1645546770000|2022-02-22 16:19:30|794105.2|792105.2|794194.6|792194.6|794226.9|792226.9|794055|792055|36
1645546780000|2022-02-22 16:19:40|794189.4|792189.4|794382.4|792382.4|794465.3|792465.3|794173.1|792173.1|34
1645546790000|2022-02-22 16:19:50|794358.5|792358.5|794170.9|792170.9|794364.1|792364.1|794117.7|792117.7|38
1645546800000|2022-02-22 16:20:00|794167.8|792167.8|794191.1|792191.1|794242|792242|794135.8|792135.8|38
1645546810000|2022-02-22 16:20:10|794195|792195|794210.6|792210.6|794229.9|792229.9|794192.9|792192.9|34
1645546820000|2022-02-22 16:20:20|794211.4|792211.4|794074|792074|794211.4|792211.4|793968.3|791968.3|32
1645546830000|2022-02-22 16:20:30|794060.3|792060.3|794090.7|792090.7|794108.7|792108.7|794005|792005|35
1645546840000|2022-02-22 16:20:40|794105.3|792105.3|794205.6|792205.6|794207.5|792207.5|794077.7|792077.7|32
1645546850000|2022-02-22 16:20:50|794205.1|792205.1|794232.3|792232.3|794232.3|792232.3|794093.9|792093.9|28
1645546860000|2022-02-22 16:21:00|794234.5|792234.5|794177.6|792177.6|794252|792252|794052.9|792052.9|32
1645546870000|2022-02-22 16:21:10|794178.6|792178.6|794404.9|792404.9|794613.8|792613.8|794157.6|792157.6|35
1645546880000|2022-02-22 16:21:20|794416.1|792416.1|794409.1|792409.1|794457.7|792457.7|794346|792346|31
1645546890000|2022-02-22 16:21:30|794386.5|792386.5|794229.5|792229.5|794413.9|792413.9|794200.1|792200.1|37
1645546900000|2022-02-22 16:21:40|794208.8|792208.8|794360.3|792360.3|794445.5|792445.5|794207.9|792207.9|29
1645546910000|2022-02-22 16:21:50|794336.6|792336.6|794245.4|792245.4|794363.2|792363.2|794196.9|792196.9|25
1645546920000|2022-02-22 16:22:00|794264.3|792264.3|794275.7|792275.7|794299|792299|794207.5|792207.5|32
1645546930000|2022-02-22 16:22:10|794279.1|792279.1|794274.7|792274.7|794311.3|792311.3|794253.2|792253.2|28
1645546940000|2022-02-22 16:22:20|794278.6|792278.6|794219.3|792219.3|794278.6|792278.6|794140.1|792140.1|26
1645546950000|2022-02-22 16:22:30|794212.5|792212.5|794178.6|792178.6|794232.7|792232.7|794178.6|792178.6|33
1645546960000|2022-02-22 16:22:40|794191.7|792191.7|794197.6|792197.6|794201.5|792201.5|794185|792185|20
1645546970000|2022-02-22 16:22:50|794198.3|792198.3|793824.4|792824.4|794283.6|792835.6|793820.8|792146.7|26
1645546980000|2022-02-22 16:23:00|793823.7|792823.7|794535.2|792535.2|794535.2|792835.7|793823.7|792277.1|34
1645546990000|2022-02-22 16:23:10|794551.1|792551.1|794683.6|792683.6|794719.7|792719.7|794527.1|792527.1|35
1645547000000|2022-02-22 16:23:20|794684|792684|794487.2|792487.2|794684|792684|794444|792444|29
1645547010000|2022-02-22 16:23:30|794483.4|792483.4|794479|792479|794544.4|792544.4|794442.6|792442.6|33
1645547020000|2022-02-22 16:23:40|794492|792492|794483.2|792483.2|794514.1|792514.1|794455.9|792455.9|29
1645547030000|2022-02-22 16:23:50|794477.7|792477.7|794308.9|792308.9|794479.4|792479.4|794294.5|792294.5|35
1645547040000|2022-02-22 16:24:00|794268.9|792268.9|794466.8|792466.8|794524.5|792524.5|794265.3|792265.3|34
1645547050000|2022-02-22 16:24:10|794474.5|792474.5|794620.2|792620.2|794620.2|792620.2|794435.2|792435.2|34
1645547060000|2022-02-22 16:24:20|794595.6|792595.6|794586.4|792586.4|794608.8|792608.8|794561.7|792561.7|34
1645547070000|2022-02-22 16:24:30|794594.9|792594.9|794445|792445|794595.8|792595.8|794394.7|792394.7|32
1645547080000|2022-02-22 16:24:40|794440.1|792440.1|794039.6|792039.6|794479.1|792479.1|793982.2|791982.2|32
1645547090000|2022-02-22 16:24:50|794048.1|792048.1|794022.2|792022.2|794076.7|792076.7|794020.6|792020.6|31
1645547100000|2022-02-22 16:25:00|794017.7|792017.7|794050.4|792050.4|794050.4|792050.4|794017.7|792017.7|30
1645547110000|2022-02-22 16:25:10|794043.7|792043.7|794489.9|792489.9|794557.6|792557.6|794043.7|792043.7|36
1645547120000|2022-02-22 16:25:20|794508.6|792508.6|794879.6|792879.6|794886|792886|794502.6|792502.6|28
1645547130000|2022-02-22 16:25:30|794875.9|792875.9|794867.3|792867.3|794913.2|792913.2|794829.6|792829.6|36
1645547140000|2022-02-22 16:25:40|794848.1|792848.1|794759.3|792759.3|794923.5|792923.5|794759.3|792759.3|36
1645547150000|2022-02-22 16:25:50|794779|792779|794746.4|792746.4|794782.8|792782.8|794679.6|792679.6|39
1645547160000|2022-02-22 16:26:00|794771.4|792771.4|794896.1|792896.1|794954.5|792954.5|794745.8|792745.8|34
1645547170000|2022-02-22 16:26:10|794877.5|792877.5|794844|792844|795223.9|793223.9|794800.1|792800.1|39
1645547180000|2022-02-22 16:26:20|794759.3|792759.3|794619.7|792619.7|794759.3|792759.3|794615.1|792615.1|32
1645547190000|2022-02-22 16:26:30|794616.1|792616.1|794305.5|792305.5|794875.6|792875.6|794268|792268|34
1645547200000|2022-02-22 16:26:40|794277.7|792277.7|794655.9|792655.9|794786|792786|794249.7|792249.7|37
1645547210000|2022-02-22 16:26:50|794674.6|792674.6|794784.2|792784.2|794864.8|792864.8|794558.6|792558.6|32
1645547220000|2022-02-22 16:27:00|794740.1|792740.1|794642.8|792642.8|794782.4|792782.4|794623.5|792623.5|32
1645547230000|2022-02-22 16:27:10|794658.8|792658.8|794662.6|792662.6|794692.3|792692.3|794375.1|792375.1|31
1645547240000|2022-02-22 16:27:20|794665|792665|794281.9|792281.9|794670.3|792670.3|794281.9|792281.9|32
1645547250000|2022-02-22 16:27:30|794259.4|792259.4|794303.5|792303.5|794332.3|792332.3|794252.9|792252.9|32
1645547260000|2022-02-22 16:27:40|794307.2|792307.2|794316.6|792316.6|794354.6|792354.6|794278|792278|35
1645547270000|2022-02-22 16:27:50|794310.1|792310.1|794628.2|792628.2|794634.4|792634.4|794308.6|792308.6|32
1645547280000|2022-02-22 16:28:00|794624.4|792624.4|794439.9|792439.9|794696.1|792696.1|794402.8|792402.8|29
1645547290000|2022-02-22 16:28:10|794392.3|792392.3|794524.5|792524.5|794542.8|792542.8|794378.7|792378.7|26
1645547300000|2022-02-22 16:28:20|794522.5|792522.5|794453.8|792453.8|794539.6|792539.6|794395.3|792395.3|28
1645547310000|2022-02-22 16:28:30|794446.8|792446.8|794642.7|792642.7|794722.2|792722.2|794446.8|792446.8|33
1645547320000|2022-02-22 16:28:40|794655.8|792655.8|794621.1|792621.1|794732.1|792732.1|794617.1|792617.1|24
1645547330000|2022-02-22 16:28:50|794622.9|792622.9|794585.5|792585.5|794671.5|792671.5|794404.2|792404.2|27
1645547340000|2022-02-22 16:29:00|794580.9|792580.9|794539.1|792539.1|794780.4|792780.4|794539.1|792539.1|28
1645547350000|2022-02-22 16:29:10|794540.8|792540.8|794739|792739|794753|792753|794507.5|792507.5|29
1645547360000|2022-02-22 16:29:20|794741.8|792741.8|794629|792629|794766.9|792766.9|794601.1|792601.1|34
1645547370000|2022-02-22 16:29:30|794574.7|792574.7|794862.7|792862.7|794974.1|793453.1|794453.1|792574.7|35
1645547380000|2022-02-22 16:29:40|794859.1|792859.1|794534.3|792534.3|794900.2|792900.2|794507|792507|36
1645547390000|2022-02-22 16:29:50|794579.7|792579.7|795036.4|793036.4|795048.8|793048.8|794576.5|792576.5|38
1645547400000|2022-02-22 16:30:00|795010.1|793010.1|794928.4|792928.4|795088.1|793088.1|794928.4|792928.4|34
1645547410000|2022-02-22 16:30:10|794940.3|792940.3|794746.6|792746.6|794947.9|792947.9|794746.6|792746.6|34
1645547420000|2022-02-22 16:30:20|794896.5|792896.5|794867.7|792867.7|794936.7|792936.7|794742.6|792742.6|36
1645547430000|2022-02-22 16:30:30|794842.8|792842.8|794785.7|792785.7|794842.8|792842.8|794748|792748|30
1645547440000|2022-02-22 16:30:40|794762|792762|794514|792514|794800|792800|794506.3|792506.3|36
1645547450000|2022-02-22 16:30:50|794520.5|792520.5|794653.4|792653.4|794676.8|792676.8|794520.5|792520.5|33
1645547460000|2022-02-22 16:31:00|794656.8|792656.8|794745.5|792745.5|794745.5|792745.5|794581.9|792581.9|33
1645547470000|2022-02-22 16:31:10|794751.7|792751.7|794813.9|792813.9|794813.9|792813.9|794653.7|792653.7|34
1645547480000|2022-02-22 16:31:20|794811.4|792811.4|795140|793140|795140|793140|794806.3|792806.3|29
1645547490000|2022-02-22 16:31:30|795109.6|793109.6|794842.3|792842.3|795109.6|793109.6|794838.5|792838.5|37
1645547500000|2022-02-22 16:31:40|794851.5|792851.5|794871.4|792871.4|794871.4|793355.2|794355.2|792591|33
1645547510000|2022-02-22 16:31:50|794874.4|792874.4|794544.9|792544.9|794874.4|792874.4|794521.4|792521.4|30
1645547520000|2022-02-22 16:32:00|794559.4|792559.4|794723.1|792723.1|794737.8|792954.4|793953.9|792439|33
1645547530000|2022-02-22 16:32:10|794732.9|792732.9|794788.2|792788.2|794788.2|792788.2|794706.6|792706.6|37
1645547540000|2022-02-22 16:32:20|794788.7|792788.7|794798|792798|794867.4|792867.4|794785.5|792785.5|29
1645547550000|2022-02-22 16:32:30|794821.3|792821.3|794765.8|792765.8|794944.1|792944.1|794681.6|792681.6|27
1645547560000|2022-02-22 16:32:40|794734.1|792734.1|794737|792737|794761.4|792761.4|794717.3|792717.3|28
1645547570000|2022-02-22 16:32:50|794728.8|792728.8|794706.5|792706.5|794762.1|792762.1|794698.5|792698.5|30
1645547580000|2022-02-22 16:33:00|794718|792718|795001.5|793001.5|795040.6|793040.6|794716.9|792716.9|34
1645547590000|2022-02-22 16:33:10|794995.9|792995.9|794752.8|792752.8|795015|793015|794728.2|792728.2|27
1645547600000|2022-02-22 16:33:20|794782.9|792782.9|794721.4|792721.4|794782.9|792782.9|794698.9|792698.9|30
1645547610000|2022-02-22 16:33:30|794728|792728|794798.2|792798.2|794798.2|792798.2|794677.8|792677.8|32
1645547620000|2022-02-22 16:33:40|794790.2|792790.2|794850|792850|794879.3|792879.3|794790.2|792790.2|26
1645547630000|2022-02-22 16:33:50|794849.4|792849.4|794857.8|792857.8|794857.8|792857.8|794840|792840|26
1645547640000|2022-02-22 16:34:00|794856.6|792856.6|794476.8|793476.8|794980.4|793476.8|794472.1|792856.6|29
1645547650000|2022-02-22 16:34:10|794467.2|793467.2|794471.9|793471.9|794481.8|793481.8|794466.6|793466.6|23
1645547660000|2022-02-22 16:34:20|794471.8|793471.8|794809.3|792809.3|794852.1|793471.8|794450.7|792807.5|27
1645547670000|2022-02-22 16:34:30|794823.1|792823.1|794849.6|792849.6|794854.4|792854.4|794802.2|792802.2|25
1645547680000|2022-02-22 16:34:40|794842.9|792842.9|794763.1|792763.1|794870.1|792870.1|794756.2|792756.2|32
1645547690000|2022-02-22 16:34:50|794757.8|792757.8|794697.9|792697.9|794761.9|792761.9|794692|792692|30
1645547700000|2022-02-22 16:35:00|794696.3|792696.3|794737.1|792737.1|794752.2|792752.2|794682.3|792682.3|28
1645547710000|2022-02-22 16:35:10|794736.9|792736.9|794767.8|792767.8|794772|792772|794719.3|792719.3|29
1645547720000|2022-02-22 16:35:20|794754.2|792754.2|794912|792912|794926.1|792926.1|794748.9|792748.9|24
1645547730000|2022-02-22 16:35:30|794915.1|792915.1|794386.8|792386.8|794935|792935|794357|792357|36
1645547740000|2022-02-22 16:35:40|794404.1|792404.1|794798.5|792798.5|794844.6|792844.6|794404.1|792404.1|36
1645547750000|2022-02-22 16:35:50|794775.1|792775.1|794222.3|792222.3|794775.1|792775.1|794222.3|792222.3|36
1645547760000|2022-02-22 16:36:00|794234.1|792234.1|794119.5|792119.5|794248.8|792248.8|794081.8|792081.8|35
1645547770000|2022-02-22 16:36:10|794114.7|792114.7|794562.7|792562.7|794562.7|792562.7|794030.2|792030.2|37
1645547780000|2022-02-22 16:36:20|794571.2|792571.2|794156.1|792156.1|794571.2|792571.2|794156.1|792156.1|36
1645547790000|2022-02-22 16:36:30|794147.1|792147.1|794137.9|792137.9|794185.4|792185.4|794118.7|792118.7|28
1645547800000|2022-02-22 16:36:40|794143|792143|794169.1|792169.1|794178.2|792178.2|794112.8|792112.8|25
1645547810000|2022-02-22 16:36:50|794167.4|792167.4|794169.9|792169.9|794181.5|792181.5|794162.6|792162.6|26
1645547820000|2022-02-22 16:37:00|794181.6|792181.6|794272.7|792272.7|794528.1|792528.1|794177.4|792177.4|33
1645547830000|2022-02-22 16:37:10|794248.8|792248.8|794299.4|792299.4|794302.4|792302.4|794231.1|792231.1|25
1645547840000|2022-02-22 16:37:20|794299.5|792299.5|793896.6|791896.6|794594.2|792594.2|793896.6|791896.6|29
1645547850000|2022-02-22 16:37:30|793900.8|791900.8|793745.3|791745.3|794010.8|792010.8|793745.3|791745.3|34
1645547860000|2022-02-22 16:37:40|793657.1|791657.1|793580.5|791580.5|793657.1|791657.1|793533.9|791533.9|37
1645547870000|2022-02-22 16:37:50|793577.2|791577.2|793913.5|791913.5|793938.7|791938.7|793577.2|791577.2|39
1645547880000|2022-02-22 16:38:00|793932.4|791932.4|793980.7|791980.7|793980.7|791980.7|793903.6|791903.6|35
1645547890000|2022-02-22 16:38:10|793990.3|791990.3|794244.1|792244.1|794244.1|792244.1|793958.3|791958.3|36
1645547900000|2022-02-22 16:38:20|794261.7|792261.7|793794.4|791794.4|794372.4|792372.4|793752.8|791752.8|37
1645547910000|2022-02-22 16:38:30|793809.2|791809.2|793452.8|791452.8|793855.4|791855.4|793452.8|791452.8|38
1645547920000|2022-02-22 16:38:40|792965.9|791965.9|793228.6|791228.6|793647.5|791965.9|792934.8|791219.1|36
1645547930000|2022-02-22 16:38:50|793246.1|791246.1|792952.3|790952.3|793310.1|791310.1|792915.2|790915.2|39
1645547940000|2022-02-22 16:39:00|792954.9|790954.9|792783.5|790783.5|792994.7|790994.7|792633.7|790633.7|35
1645547950000|2022-02-22 16:39:10|792757.6|790757.6|793073.8|791073.8|793127.9|791127.9|792757.6|790757.6|35
1645547960000|2022-02-22 16:39:20|793023.1|791023.1|792865.1|790865.1|793194.3|791194.3|792864.2|790864.2|38
1645547970000|2022-02-22 16:39:30|792866|790866|792911.9|790911.9|792926.6|790926.6|792841.3|790841.3|35
1645547980000|2022-02-22 16:39:40|792909|790909|792708|790708|793089.4|791089.4|792673.9|790673.9|34
1645547990000|2022-02-22 16:39:50|792714.4|790714.4|792770.8|790770.8|792788.5|790788.5|792678.2|790678.2|35
1645548000000|2022-02-22 16:40:00|792772.1|790772.1|792679.9|790679.9|792927|791298.5|792298.5|790647.2|39
1645548010000|2022-02-22 16:40:10|792677.2|790677.2|792101.1|790101.1|792681.7|790681.7|792069.5|790069.5|40
1645548020000|2022-02-22 16:40:20|792091.5|790091.5|791604.8|789604.8|792139.7|790139.7|791511|789511|38
1645548030000|2022-02-22 16:40:30|791604.1|789604.1|792193.1|790193.1|792240.3|790240.3|791604.1|789604.1|40
1645548040000|2022-02-22 16:40:40|792220|790220|791921.3|789921.3|792236.8|790236.8|791807|789807|40
1645548050000|2022-02-22 16:40:50|791983.5|789983.5|791679|789679|792089.4|790089.4|791677.7|789677.7|36
1645548060000|2022-02-22 16:41:00|791659.7|789659.7|791658.4|789658.4|791678.6|789678.6|791641.3|789641.3|36
1645548070000|2022-02-22 16:41:10|791657|789657|791789.9|789789.9|792054.4|790054.4|791554.2|789554.2|39
1645548080000|2022-02-22 16:41:20|791663.7|789663.7|791707.3|789707.3|791707.3|789707.3|791602|789602|40
1645548090000|2022-02-22 16:41:30|791742.7|789742.7|791403.2|789403.2|791769.3|789769.3|791332.8|789332.8|38
1645548100000|2022-02-22 16:41:40|791399.6|789399.6|791570.5|789570.5|791570.5|789570.5|791228|789228|38
1645548110000|2022-02-22 16:41:50|791570|789570|791683.5|789683.5|791702.5|789702.5|791381.2|789381.2|39
1645548120000|2022-02-22 16:42:00|791665.8|789665.8|791982.1|789982.1|792080.9|790080.9|791665.8|789665.8|37
1645548130000|2022-02-22 16:42:10|792001.8|790001.8|792411.8|790411.8|792428.1|790428.1|792001.8|790001.8|35
1645548140000|2022-02-22 16:42:20|792408.3|790408.3|792281.8|790281.8|792728.7|790728.7|792184|790184|37
1645548150000|2022-02-22 16:42:30|792267.8|790267.8|792338.9|790338.9|792418.1|790418.1|792267.8|790267.8|36
1645548160000|2022-02-22 16:42:40|792356.3|790356.3|792459.8|790459.8|792459.8|790459.8|792141|790141|35
1645548170000|2022-02-22 16:42:50|792476.2|790476.2|792720.3|790720.3|792761.5|790761.5|792204.3|790204.3|38
1645548180000|2022-02-22 16:43:00|792696.3|790696.3|792771.8|790771.8|792781.1|790781.1|792656.9|790656.9|36
1645548190000|2022-02-22 16:43:10|792780.5|790780.5|792876.2|790876.2|792901.4|790901.4|792780.5|790780.5|31
1645548200000|2022-02-22 16:43:20|792876.9|790876.9|793114.7|791114.7|793138.1|791138.1|792874.3|790874.3|34
1645548210000|2022-02-22 16:43:30|793117.1|791117.1|793075.2|791075.2|793162.6|791162.6|793071.9|791071.9|34
1645548220000|2022-02-22 16:43:40|793094.6|791094.6|792375.3|790375.3|793094.6|791094.6|792359.4|790359.4|39
1645548230000|2022-02-22 16:43:50|792376.9|790376.9|791858.1|789858.1|792459.4|790459.4|791805.2|789805.2|34
1645548240000|2022-02-22 16:44:00|791856.3|789856.3|792057.7|790057.7|792080.3|790080.3|791842.8|789842.8|39
1645548250000|2022-02-22 16:44:10|792068.4|790068.4|791939.1|789939.1|792068.6|790068.6|791829.8|789829.8|33
1645548260000|2022-02-22 16:44:20|792004.9|790004.9|792090.7|790090.7|792132.6|790132.6|791771.4|789771.4|34
1645548270000|2022-02-22 16:44:30|792092.5|790092.5|792034.4|790034.4|792098.6|790098.6|791983|789983|33
1645548280000|2022-02-22 16:44:40|792034.8|790034.8|792210.8|790210.8|792230.7|790230.7|792023.2|790023.2|37
1645548290000|2022-02-22 16:44:50|792200|790200|792234.8|790234.8|792250.6|790250.6|792189.8|790189.8|28
1645548300000|2022-02-22 16:45:00|792230|790230|792219.5|790219.5|792256.6|790256.6|792130.2|790130.2|36
1645548310000|2022-02-22 16:45:10|792297.2|790297.2|792241.1|790241.1|792347|790347|792226.5|790226.5|39
1645548320000|2022-02-22 16:45:20|792245.6|790245.6|792401.6|790401.6|792447.7|790817.8|791817.8|790185|38
1645548330000|2022-02-22 16:45:30|792328|790328|792414|790414|792415.6|790415.6|792255.7|790255.7|33
1645548340000|2022-02-22 16:45:40|792399.8|790399.8|792395.2|790395.2|792426.5|790426.5|792345.9|790345.9|31
1645548350000|2022-02-22 16:45:50|792372.3|790372.3|792399.2|790399.2|792409.8|790409.8|792370.4|790370.4|22
1645548360000|2022-02-22 16:46:00|792399|790399|792271.7|790271.7|792482.9|790918.8|791918.8|790262.2|34
1645548370000|2022-02-22 16:46:10|792274.7|790274.7|791920.2|789920.2|792311.8|790311.8|791917|789917|31
1645548380000|2022-02-22 16:46:20|791894.6|789894.6|791827|789827|792038.6|790038.6|791810.8|789810.8|38
1645548390000|2022-02-22 16:46:30|791815.3|789815.3|792097.9|790097.9|792097.9|790097.9|791815.3|789815.3|29
1645548400000|2022-02-22 16:46:40|792111.6|790111.6|792297.5|790297.5|792333.5|790333.5|792111.6|790111.6|29
1645548410000|2022-02-22 16:46:50|792247.6|790247.6|792356.2|790356.2|792357|790357|792239.9|790239.9|33
1645548420000|2022-02-22 16:47:00|792347.3|790347.3|792355.4|790355.4|792363.8|790363.8|792341.1|790341.1|25
1645548430000|2022-02-22 16:47:10|792355.2|790355.2|792338.3|790338.3|792397.6|790397.6|792314.6|790314.6|30
1645548440000|2022-02-22 16:47:20|792330|790330|792193.1|790193.1|792336.3|790336.3|792183.6|790183.6|29
1645548450000|2022-02-22 16:47:30|792195.9|790195.9|792247.4|790247.4|792248.2|790248.2|792184.5|790184.5|27
1645548460000|2022-02-22 16:47:40|792217.3|790217.3|792237.5|790237.5|792250|790250|792186.4|790186.4|27
1645548470000|2022-02-22 16:47:50|792235.5|790235.5|792337.8|790337.8|792337.8|790337.8|792222.5|790222.5|27
1645548480000|2022-02-22 16:48:00|792338.4|790338.4|792344.1|790344.1|792356.7|790356.7|792291.9|790291.9|29
1645548490000|2022-02-22 16:48:10|792345|790345|792101.7|790101.7|792356.4|790356.4|792064.3|790064.3|36
1645548500000|2022-02-22 16:48:20|792081.2|790081.2|792280.3|790280.3|792280.3|790280.3|792081.2|790081.2|31
1645548510000|2022-02-22 16:48:30|792278.3|790278.3|792343.4|790343.4|792359.8|790359.8|792252.8|790252.8|25
1645548520000|2022-02-22 16:48:40|792372.5|790372.5|792326.4|790326.4|792377|790377|792280.3|790280.3|30
1645548530000|2022-02-22 16:48:50|792324.6|790324.6|792975.1|790975.1|792975.1|790975.1|791866.1|790323.6|30
1645548540000|2022-02-22 16:49:00|792979.6|790979.6|792970.5|790970.5|793017.3|791017.3|792970.2|790970.2|27
1645548550000|2022-02-22 16:49:10|792995.9|790995.9|793044.2|791044.2|793074.2|791074.2|792960.5|790960.5|29
1645548560000|2022-02-22 16:49:20|793053.1|791053.1|793080.2|791080.2|793283.6|791283.6|793053.1|791053.1|38
1645548570000|2022-02-22 16:49:30|793077.9|791077.9|793359.8|791359.8|793372.6|791372.6|793077.9|791077.9|35
1645548580000|2022-02-22 16:49:40|793355.9|791355.9|793318.9|791318.9|793366|791366|793309.1|791309.1|29
1645548590000|2022-02-22 16:49:50|793324.4|791324.4|793300|791300|793328.2|791328.2|793288.1|791288.1|28
1645548600000|2022-02-22 16:50:00|793301.3|791301.3|793222.7|791222.7|793301.3|791301.3|793215.7|791215.7|32
1645548610000|2022-02-22 16:50:10|793225.8|791225.8|793232|791232|793287|791287|793225.4|791225.4|31
1645548620000|2022-02-22 16:50:20|793231|791231|793269.6|791269.6|793272.5|791272.5|793129.7|791129.7|33
1645548630000|2022-02-22 16:50:30|793259.1|791259.1|792872.4|791872.4|793305.6|791876.8|792772.9|791252.1|31
1645548640000|2022-02-22 16:50:40|792864.9|791864.9|792888.9|791888.9|793419|791908.4|792858.7|791374|31
1645548650000|2022-02-22 16:50:50|792895|791895|792918.8|791918.8|792918.8|791918.8|792895|791895|29
1645548660000|2022-02-22 16:51:00|792921|791921|793855|791855|793855|792071.3|792909.7|791584.9|33
1645548670000|2022-02-22 16:51:10|793860.2|791860.2|793980|791980|794001.9|792001.9|793855|791855|35
1645548680000|2022-02-22 16:51:20|793973.9|791973.9|794285.7|792285.7|794386.7|792386.7|793947.7|791947.7|36
1645548690000|2022-02-22 16:51:30|794268.2|792268.2|794147.4|792147.4|794268.2|792268.2|794113.8|792113.8|39
1645548700000|2022-02-22 16:51:40|794127.1|792127.1|794096.6|792096.6|794164|792164|794061.1|792061.1|31
1645548710000|2022-02-22 16:51:50|794039.4|792039.4|794466|792466|794472.3|792472.3|794039.4|792039.4|32
1645548720000|2022-02-22 16:52:00|794451|792451|794427|792427|794483|792483|794387.7|792387.7|35
1645548730000|2022-02-22 16:52:10|794433.1|792433.1|793993.1|791993.1|794463.7|792463.7|793795.9|791795.9|36
1645548740000|2022-02-22 16:52:20|793980.8|791980.8|794005|792005|794037.9|792037.9|793980.8|791980.8|33
1645548750000|2022-02-22 16:52:30|794005.3|792005.3|794042.3|792042.3|794060.8|792060.8|793993.4|791993.4|34
1645548760000|2022-02-22 16:52:40|794031.1|792031.1|794357.7|792357.7|794433.6|792433.6|794021.8|792021.8|32
1645548770000|2022-02-22 16:52:50|794361.6|792361.6|794183|792183|794400.8|792400.8|794169.8|792169.8|35
1645548780000|2022-02-22 16:53:00|794188.3|792188.3|794696.7|792696.7|794702.8|792702.8|794178.4|792178.4|34
1645548790000|2022-02-22 16:53:10|794684.4|792684.4|794905.4|792905.4|794907.7|792907.7|794674.2|792674.2|35
1645548800000|2022-02-22 16:53:20|794893|792893|795025.4|793025.4|795045|793045|794848.8|792848.8|33
1645548810000|2022-02-22 16:53:30|795020.7|793020.7|794921.9|792921.9|795020.7|793020.7|794921.9|792921.9|36
1645548820000|2022-02-22 16:53:40|794932.3|792932.3|795082.9|793082.9|795087.5|793087.5|794932.3|792932.3|37
1645548830000|2022-02-22 16:53:50|795089.7|793089.7|794959.3|792959.3|795089.7|793089.7|794959.3|792959.3|28
1645548840000|2022-02-22 16:54:00|795032.1|793032.1|794924.7|792924.7|795065.2|793065.2|794924.7|792924.7|37
1645548850000|2022-02-22 16:54:10|794916.4|792916.4|795084.8|793084.8|795084.8|793084.8|794916.4|792916.4|32
1645548860000|2022-02-22 16:54:20|795085.6|793085.6|795336.5|793336.5|795418.8|793418.8|795078.5|793078.5|39
1645548870000|2022-02-22 16:54:30|795325.4|793325.4|794987.4|792987.4|795334.2|793334.2|794985.3|792985.3|36
1645548880000|2022-02-22 16:54:40|794994.8|792994.8|795003.7|793003.7|795003.7|793003.7|794971.5|792971.5|28
1645548890000|2022-02-22 16:54:50|795004.2|793004.2|795340.9|793340.9|795371.8|793371.8|794986.2|792986.2|26
1645548900000|2022-02-22 16:55:00|795344|793344|795790.6|793790.6|795790.6|793790.6|795278.8|793278.8|40
1645548910000|2022-02-22 16:55:10|795780.3|793780.3|795296.5|793296.5|795874.9|793874.9|795283.8|793283.8|39
1645548920000|2022-02-22 16:55:20|795296.8|793296.8|795633|793633|795665.4|793665.4|795280.8|793280.8|37
1645548930000|2022-02-22 16:55:30|795648.9|793648.9|795607.5|793607.5|795648.9|793648.9|795505.5|793505.5|38
1645548940000|2022-02-22 16:55:40|795620.9|793620.9|795729.9|793729.9|795749.8|793749.8|795568.4|793568.4|38
1645548950000|2022-02-22 16:55:50|795724.3|793724.3|795781.9|793781.9|795781.9|793781.9|795696.6|793696.6|35
1645548960000|2022-02-22 16:56:00|795733.7|793733.7|795945.6|793945.6|796052.7|794052.7|795669.5|793669.5|33
1645548970000|2022-02-22 16:56:10|795957.8|793957.8|796152.2|794152.2|796184.3|794184.3|795923|793923|38
1645548980000|2022-02-22 16:56:20|796165.1|794165.1|796177.4|794177.4|796304.9|794304.9|796159.3|794159.3|34
1645548990000|2022-02-22 16:56:30|796215.4|794215.4|796225.4|794225.4|796367.5|794367.5|796178.6|794178.6|36
1645549000000|2022-02-22 16:56:40|796326.7|794326.7|796204.7|795204.7|796791.2|795260.3|795925|794326.7|38
1645549010000|2022-02-22 16:56:50|796171.8|795171.8|796615.6|794615.6|796757.7|795171.8|796137.3|794544.7|36
1645549020000|2022-02-22 16:57:00|796625.3|794625.3|796458.3|794458.3|796645.7|794997.4|795914.1|794456.8|38
1645549030000|2022-02-22 16:57:10|796460.2|794460.2|796518.4|794518.4|796518.4|794990|795908.3|794438.6|36
1645549040000|2022-02-22 16:57:20|796512.7|794512.7|796543.6|794543.6|796751.8|795214.6|796085.9|794477.1|34
1645549050000|2022-02-22 16:57:30|796585.8|794585.8|796673.5|794673.5|796685.4|794685.4|796548.3|794548.3|37
1645549060000|2022-02-22 16:57:40|796668.2|794668.2|796660.3|794660.3|796681|794681|796646|794646|25
1645549070000|2022-02-22 16:57:50|796644.5|794644.5|796595.8|794595.8|796656.6|794656.6|796573.1|794573.1|37
1645549080000|2022-02-22 16:58:00|796593.1|794593.1|796153.8|795153.8|796700.3|795153.8|795950.5|794438.8|35
1645549090000|2022-02-22 16:58:10|796700.7|794700.7|796741.1|794741.1|796741.8|795256.9|796231.6|794651.5|29
1645549100000|2022-02-22 16:58:20|796759.8|794759.8|796668.2|794668.2|796759.8|795281.8|796212.6|794652.3|28
1645549110000|2022-02-22 16:58:30|796670.3|794670.3|796576|794576|796670.3|794670.3|796527.7|794527.7|34
1645549120000|2022-02-22 16:58:40|796572.6|794572.6|796685.7|794685.7|796685.7|795151.1|796106.6|794523.7|37
1645549130000|2022-02-22 16:58:50|796690.1|794690.1|796034|795034|796708|795046.2|796015.5|794509.6|30
1645549140000|2022-02-22 16:59:00|796033.7|795033.7|796551.9|794551.9|796551.9|795085|796025.4|794549|30
1645549150000|2022-02-22 16:59:10|796550.1|794550.1|796509.8|794509.8|796550.6|795061.2|796011.5|794487.7|34
1645549160000|2022-02-22 16:59:20|796523.3|794523.3|796418|794418|796523.3|795010|795983.5|794413.5|35
1645549170000|2022-02-22 16:59:30|796415.8|794415.8|796549|794549|796549.1|794549.1|796414.6|794414.6|33
1645549180000|2022-02-22 16:59:40|796543.3|794543.3|796010.2|794010.2|796554.8|794554.8|795941.3|793941.3|39
1645549190000|2022-02-22 16:59:50|796019.4|794019.4|795623.8|793623.8|796022.4|794022.4|795004.1|793004.1|40
1645549200000|2022-02-22 17:00:00|795628.9|793628.9|795801.1|793801.1|795858.6|793858.6|795601.9|793601.9|40
1645549210000|2022-02-22 17:00:10|795818.2|793818.2|795993.7|793993.7|796044.8|794044.8|795780.9|793780.9|38
1645549220000|2022-02-22 17:00:20|795986.6|793986.6|795697.4|793697.4|796037.6|794037.6|795653.9|793653.9|37
1645549230000|2022-02-22 17:00:30|795638.3|793638.3|795587.6|793587.6|795692.5|793692.5|795532.8|793532.8|34
1645549240000|2022-02-22 17:00:40|795588.1|793588.1|795572.4|793572.4|795625.3|793625.3|795550.4|793550.4|31
1645549250000|2022-02-22 17:00:50|795590.1|793590.1|795911.4|793911.4|795927.4|793927.4|795511.3|793511.3|37
1645549260000|2022-02-22 17:01:00|795835.7|793835.7|796067.8|794067.8|796067.8|794067.8|795814.7|793814.7|37
1645549270000|2022-02-22 17:01:10|796067.6|794067.6|795961.6|793961.6|796071.3|794475.8|795475.8|793827.4|33
1645549280000|2022-02-22 17:01:20|795964.6|793964.6|796347|794347|796416.5|794416.5|795964.6|793964.6|36
1645549290000|2022-02-22 17:01:30|796349.3|794349.3|796466.4|794466.4|796552.5|794552.5|796349.3|794349.3|36
1645549300000|2022-02-22 17:01:40|796452.8|794452.8|796397.3|794397.3|796482.7|794482.7|796135.6|794135.6|34
1645549310000|2022-02-22 17:01:50|796459.6|794459.6|796591.8|794591.8|796591.8|794591.8|796456.1|794456.1|35
1645549320000|2022-02-22 17:02:00|796604.4|794604.4|796447.9|795447.9|796835.6|795447.9|796406.6|794588.7|38
1645549330000|2022-02-22 17:02:10|796421|795421|796442.1|795442.1|797040.2|795483.8|796421|794937.9|37
1645549340000|2022-02-22 17:02:20|796440.2|795440.2|797040.1|795040.1|797041.1|795540.7|796440.2|794838|36
1645549350000|2022-02-22 17:02:30|797045.2|795045.2|796952.1|794952.1|797045.2|795513.3|796513.3|794940.3|36
1645549360000|2022-02-22 17:02:40|796959.3|794959.3|796953.5|794953.5|797084|795084|796941.2|794941.2|31
1645549370000|2022-02-22 17:02:50|796925.1|794925.1|796386.1|794386.1|796969.4|794969.4|796319.7|794319.7|39
1645549380000|2022-02-22 17:03:00|796367.2|794367.2|796304|794304|796403.1|794403.1|796287|794287|37
1645549390000|2022-02-22 17:03:10|796307.7|794307.7|796265.3|794265.3|796307.7|794307.7|796223|794223|38
1645549400000|2022-02-22 17:03:20|796268.2|794268.2|796320.2|794320.2|796375.7|794375.7|796247.7|794247.7|31
1645549410000|2022-02-22 17:03:30|796373.7|794373.7|796028.8|794028.8|796397.7|794397.7|796011|794011|33
1645549420000|2022-02-22 17:03:40|796035.1|794035.1|795915.4|793915.4|796037.5|794037.5|795875.9|793875.9|37
1645549430000|2022-02-22 17:03:50|795944.1|793944.1|795939.3|793939.3|796071.8|794071.8|795915.3|793915.3|34
1645549440000|2022-02-22 17:04:00|795927.3|793927.3|796036.1|794036.1|796059.9|794059.9|795927.3|793927.3|37
1645549450000|2022-02-22 17:04:10|796111.7|794111.7|796100.1|794100.1|796119.8|794566.1|795566.1|794067.3|26
1645549460000|2022-02-22 17:04:20|796083.4|794083.4|796105.3|794105.3|796109.9|794109.9|796076.1|794076.1|24
1645549470000|2022-02-22 17:04:30|796108.8|794108.8|795934.1|793934.1|796116|794116|795934.1|793934.1|25
1645549480000|2022-02-22 17:04:40|795974.7|793974.7|795981|793981|796033.9|794033.9|795848.6|793848.6|35
1645549490000|2022-02-22 17:04:50|795970.9|793970.9|795882.9|793882.9|795970.9|793970.9|795871.7|793871.7|32
1645549500000|2022-02-22 17:05:00|795887.5|793887.5|795880.1|793880.1|795925.9|793925.9|795868.6|793868.6|31
1645549510000|2022-02-22 17:05:10|795884.8|793884.8|795831.9|793831.9|795891.4|793891.4|795795|793795|32
1645549520000|2022-02-22 17:05:20|795832.9|793832.9|795446.5|793446.5|795853.4|793853.4|795362.7|793362.7|36
1645549530000|2022-02-22 17:05:30|795450|793450|795645.6|793645.6|795787.9|793787.9|795446.4|793446.4|40
1645549540000|2022-02-22 17:05:40|795660.6|793660.6|796235.2|794235.2|796235.2|794235.2|795586.8|793586.8|39
1645549550000|2022-02-22 17:05:50|796217.3|794217.3|796269|794269|796375.5|794375.5|796217.3|794217.3|36
1645549560000|2022-02-22 17:06:00|796209.5|794209.5|796182.1|794182.1|796238.7|794238.7|796135.1|794135.1|30
1645549570000|2022-02-22 17:06:10|796196.7|794196.7|795868.3|793868.3|796196.7|794196.7|795866.1|793866.1|35
1645549580000|2022-02-22 17:06:20|795867.2|793867.2|795869.5|793869.5|795941.9|793941.9|795831.6|793831.6|35
1645549590000|2022-02-22 17:06:30|795862.4|793862.4|795876.2|793876.2|795879.1|793879.1|795834.6|793834.6|29
1645549600000|2022-02-22 17:06:40|795741.6|793741.6|795710|793710|795791.6|794204.7|795197.5|793710|30
1645549610000|2022-02-22 17:06:50|795770.1|793770.1|796043.4|794043.4|796140.3|794140.3|795770.1|793770.1|30
1645549620000|2022-02-22 17:07:00|795822.2|793822.2|795953.1|793953.1|795953.1|793953.1|795802.6|793802.6|36
1645549630000|2022-02-22 17:07:10|795990.7|793990.7|795872.2|793872.2|796100.6|794100.6|795805.8|793805.8|35
1645549640000|2022-02-22 17:07:20|796034|794034|796489.1|794489.1|796552.6|794552.6|796034|794034|38
1645549650000|2022-02-22 17:07:30|796528|794528|796531|794531|796581.2|794581.2|796491.6|794491.6|27
1645549660000|2022-02-22 17:07:40|796530.5|794530.5|796536.2|794536.2|796550.7|794550.7|796525|794525|29
1645549670000|2022-02-22 17:07:50|796554|794554|796520.3|794520.3|796561.9|794561.9|796518.2|794518.2|31
1645549680000|2022-02-22 17:08:00|796473.3|794473.3|796498.1|794498.1|796518.6|794518.6|796464.9|794464.9|32
1645549690000|2022-02-22 17:08:10|796492.6|794492.6|796475.7|794475.7|796523.9|794523.9|796461.2|794461.2|28
1645549700000|2022-02-22 17:08:20|796479.9|794479.9|795933.3|794933.3|796491.2|794933.5|795933.3|794454.4|33
1645549710000|2022-02-22 17:08:30|795936.3|794936.3|795905.3|794905.3|795937.6|794937.6|795874.5|794874.5|33
1645549720000|2022-02-22 17:08:40|795899.1|794899.1|796051.8|795051.8|796495.3|795051.8|795886.2|794495.3|27
1645549730000|2022-02-22 17:08:50|796053.1|795053.1|796333.5|794333.5|796688.7|795053.1|796053.1|794333.5|36
1645549740000|2022-02-22 17:09:00|796327.1|794327.1|796351.1|794351.1|796370.8|794370.8|796252|794252|37
1645549750000|2022-02-22 17:09:10|796352.4|794352.4|796594.9|794594.9|796665.6|794665.6|796352.4|794352.4|36
1645549760000|2022-02-22 17:09:20|796591.1|794591.1|796427.6|794427.6|796591.1|794591.1|796340.7|794340.7|39
1645549770000|2022-02-22 17:09:30|796431.4|794431.4|795887.8|793887.8|796431.4|794431.4|795880.1|793880.1|39
1645549780000|2022-02-22 17:09:40|795895.7|793895.7|795715.5|793715.5|795979.3|793979.3|795715.5|793715.5|40
1645549790000|2022-02-22 17:09:50|795719.1|793719.1|794669.4|792669.4|795826.7|793826.7|794640.2|792640.2|33
1645549800000|2022-02-22 17:10:00|794729.1|792729.1|795142.9|793142.9|795229.9|793229.9|794729.1|792729.1|40
1645549810000|2022-02-22 17:10:10|795159.4|793159.4|795632|793632|795678.6|793678.6|794947.3|792947.3|39
1645549820000|2022-02-22 17:10:20|795646.8|793646.8|795554.2|793554.2|795658.2|793997.8|794997.8|793543.2|34
1645549830000|2022-02-22 17:10:30|795601.7|793601.7|795398.7|793398.7|795661.4|793661.4|795226.2|793226.2|39
1645549840000|2022-02-22 17:10:40|795394|793394|795294.5|793294.5|795502.8|793502.8|795255.6|793255.6|35
1645549850000|2022-02-22 17:10:50|795287.4|793287.4|795343.1|793343.1|795353.3|793353.3|795287.4|793287.4|37
1645549860000|2022-02-22 17:11:00|795338.6|793338.6|795284.6|793284.6|795344.6|793344.6|795266.2|793266.2|33
1645549870000|2022-02-22 17:11:10|795282.4|793282.4|795276.3|793276.3|795293.8|793780.4|794780.4|793266.9|25
1645549880000|2022-02-22 17:11:20|795272.7|793272.7|795806.3|793806.3|795806.3|793806.3|795272.4|793272.4|27
1645549890000|2022-02-22 17:11:30|795787|793787|795829.1|793829.1|795887.4|793887.4|795763.5|793763.5|38
1645549900000|2022-02-22 17:11:40|795829.7|793829.7|795827|793827|795845.7|793845.7|795811|793811|29
1645549910000|2022-02-22 17:11:50|795856.3|793856.3|795926.9|793926.9|795935.2|793935.2|795856.3|793856.3|30
1645549920000|2022-02-22 17:12:00|795925.3|793925.3|796020|794020|796478.3|794478.3|795918.7|793918.7|38
1645549930000|2022-02-22 17:12:10|796016.8|794016.8|796139.2|794139.2|796147.2|794147.2|795841.8|793841.8|34
1645549940000|2022-02-22 17:12:20|796140.8|794140.8|795790.9|793790.9|796143.5|794143.5|795763.6|793763.6|40
1645549950000|2022-02-22 17:12:30|795739.3|793739.3|795505.7|793505.7|795803|793803|795468.5|793468.5|35
1645549960000|2022-02-22 17:12:40|795477.8|793477.8|795435.9|793435.9|795513.9|793513.9|795433.1|793433.1|39
1645549970000|2022-02-22 17:12:50|795438|793438|795614.3|793614.3|795638.3|793638.3|795410.7|793410.7|34
1645549980000|2022-02-22 17:13:00|795627.9|793627.9|795569.9|793569.9|795792.8|793792.8|795473.3|793473.3|34
1645549990000|2022-02-22 17:13:10|795570.1|793570.1|795455|793455|795583.3|793583.3|795311.1|793311.1|38
1645550000000|2022-02-22 17:13:20|795447.6|793447.6|795541.9|793541.9|795541.9|793541.9|795429.5|793429.5|36
1645550010000|2022-02-22 17:13:30|795546.3|793546.3|795183.3|793183.3|795546.3|793546.3|795170.1|793170.1|35
1645550020000|2022-02-22 17:13:40|795176.5|793176.5|795176|793176|795205.6|793205.6|795161.6|793161.6|30
1645550030000|2022-02-22 17:13:50|795180.8|793180.8|795308.5|793308.5|795313.3|793313.3|795161|793161|26
1645550040000|2022-02-22 17:14:00|795349.7|793349.7|795159.4|793159.4|795421.5|793421.5|795142.8|793142.8|32
1645550050000|2022-02-22 17:14:10|795162|793162|795072.6|793072.6|795210.7|793210.7|795057.7|793057.7|34
1645550060000|2022-02-22 17:14:20|795071.5|793071.5|795448.4|793448.4|795448.4|793448.4|795024.9|793024.9|30
1645550070000|2022-02-22 17:14:30|795442.4|793442.4|795517.9|793517.9|795569.3|793569.3|795442.4|793442.4|33
1645550080000|2022-02-22 17:14:40|795506.2|793506.2|795493.7|793493.7|795506.2|793506.2|795447.5|793447.5|30
1645550090000|2022-02-22 17:14:50|795488.5|793488.5|795345.8|793345.8|795520.1|793520.1|795340|793340|34
1645550100000|2022-02-22 17:15:00|795362.5|793362.5|795595|793595|795595.3|793595.3|795362.5|793362.5|35
1645550110000|2022-02-22 17:15:10|795593.1|793593.1|795823.9|793823.9|795830.3|794100.7|795100.7|793573.1|31
1645550120000|2022-02-22 17:15:20|795823.3|793823.3|795860.3|793860.3|795895.1|793895.1|795791.8|793791.8|33
1645550130000|2022-02-22 17:15:30|795864.2|793864.2|795861.1|793861.1|795890.7|793890.7|795861.1|793861.1|29
1645550140000|2022-02-22 17:15:40|795865.3|793865.3|796155.2|794155.2|796275.8|794275.8|795861|793861|33
1645550150000|2022-02-22 17:15:50|796145.4|794145.4|795923.2|793923.2|796145.4|794145.4|795704.7|793704.7|34
1645550160000|2022-02-22 17:16:00|795943.7|793943.7|795572.4|793572.4|795983.7|793983.7|795557.1|793557.1|34
1645550170000|2022-02-22 17:16:10|795576.3|793576.3|795478.2|793478.2|795576.3|793576.3|795317.4|793317.4|33
1645550180000|2022-02-22 17:16:20|795482.5|793482.5|795449.8|793449.8|795589.3|793589.3|795442.1|793442.1|33
1645550190000|2022-02-22 17:16:30|795434.3|793434.3|795516.3|793516.3|795523.4|793523.4|795413.9|793413.9|32
1645550200000|2022-02-22 17:16:40|795511.7|793511.7|795631.9|793631.9|795636.1|793636.1|795412|793412|35
1645550210000|2022-02-22 17:16:50|795625|793625|795646.4|793646.4|795687.9|793687.9|795602.3|793602.3|33
1645550220000|2022-02-22 17:17:00|795645.3|793645.3|795670.8|793670.8|795691.6|793691.6|795610.6|793610.6|31
1645550230000|2022-02-22 17:17:10|795664.2|793664.2|795648.3|793648.3|795682.1|793682.1|795633.1|793633.1|20
1645550240000|2022-02-22 17:17:20|795652.9|793652.9|795675.3|793675.3|795691|793691|795649.6|793649.6|26
1645550250000|2022-02-22 17:17:30|795664.3|793664.3|795107|793107|795687.5|793687.5|795050.5|793050.5|27
1645550260000|2022-02-22 17:17:40|795126.1|793126.1|795197.1|793197.1|795206.5|793206.5|794961.4|792961.4|39
1645550270000|2022-02-22 17:17:50|795214.3|793214.3|795013.2|793013.2|795313|793313|794926.9|792926.9|38
1645550280000|2022-02-22 17:18:00|795018.7|793018.7|794965|792965|795142.9|793142.9|794965|792965|39
1645550290000|2022-02-22 17:18:10|794959.3|792959.3|794887.7|792887.7|795002.4|793002.4|794863|792863|35
1645550300000|2022-02-22 17:18:20|794886.8|792886.8|794962.2|792962.2|794962.2|792962.2|794864.7|792864.7|38
1645550310000|2022-02-22 17:18:30|794974.9|792974.9|794889|792889|795054.9|793054.9|794874.3|792874.3|33
1645550320000|2022-02-22 17:18:40|794890|792890|794648.3|792648.3|794890|792890|794584.9|792584.9|40
1645550330000|2022-02-22 17:18:50|794600.1|792600.1|794609.1|792609.1|794619|792619|794594.3|792594.3|39
1645550340000|2022-02-22 17:19:00|794605.9|792605.9|794736.8|792736.8|794774|792774|794605.9|792605.9|36
1645550350000|2022-02-22 17:19:10|794770.2|792770.2|795226|793226|795254.4|793254.4|794770.2|792770.2|36
1645550360000|2022-02-22 17:19:20|795236|793236|794972.9|792972.9|795252.3|793252.3|794972.9|792972.9|34
1645550370000|2022-02-22 17:19:30|794974.3|792974.3|794973.8|792973.8|795001.1|793001.1|794962.6|792962.6|31
1645550380000|2022-02-22 17:19:40|794968.7|792968.7|795066.6|793066.6|795079.1|793079.1|794968.7|792968.7|35
1645550390000|2022-02-22 17:19:50|795067.3|793067.3|795028.5|793028.5|795090.5|793090.5|795022.9|793022.9|29
1645550400000|2022-02-22 17:20:00|795026.6|793026.6|795011.6|793011.6|795032.5|793032.5|795011.6|793011.6|23
1645550410000|2022-02-22 17:20:10|795010.9|793010.9|794697.6|792697.6|795030.4|793030.4|794685.9|792685.9|32
1645550420000|2022-02-22 17:20:20|794694.7|792694.7|794651.5|792651.5|794702.2|792702.2|794650|792650|24
1645550430000|2022-02-22 17:20:30|794632.1|792632.1|794719|792719|794775.1|792775.1|794632.1|792632.1|29
1645550440000|2022-02-22 17:20:40|794706.5|792706.5|794719.9|792719.9|794750.1|792750.1|794706.5|792706.5|23
1645550450000|2022-02-22 17:20:50|794720|792720|794933.8|792933.8|794951.3|792951.3|794689.9|792689.9|30
1645550460000|2022-02-22 17:21:00|794940.2|792940.2|795037.4|793037.4|795048.1|793048.1|794925.1|792925.1|28
1645550470000|2022-02-22 17:21:10|795023.1|793023.1|795310.2|793310.2|795341.5|793341.5|795009.2|793009.2|36
1645550480000|2022-02-22 17:21:20|795304.2|793304.2|795305.2|793305.2|795312.7|793312.7|795291.4|793291.4|34
1645550490000|2022-02-22 17:21:30|795301.2|793301.2|795173.5|793173.5|795305.8|793305.8|795173.5|793173.5|35
1645550500000|2022-02-22 17:21:40|795161.3|793161.3|795570.8|793570.8|795571|793571|795161.3|793161.3|33
1645550510000|2022-02-22 17:21:50|795570.5|793570.5|795922.8|793922.8|795922.8|794446.2|795446.2|793547.4|29
1645550520000|2022-02-22 17:22:00|795935.6|793935.6|795672.4|793672.4|795935.6|793935.6|795672.4|793672.4|33
1645550530000|2022-02-22 17:22:10|795660.4|793660.4|795637.4|793637.4|795670.3|793670.3|795631.5|793631.5|34
1645550540000|2022-02-22 17:22:20|795634.4|793634.4|795535.2|793535.2|795645.2|793645.2|795515.4|793515.4|31
1645550550000|2022-02-22 17:22:30|795547.3|793547.3|795608.1|793608.1|795618.5|793618.5|795535.3|793535.3|27
1645550560000|2022-02-22 17:22:40|795607.4|793607.4|795628.9|793628.9|795657.8|793657.8|795607.4|793607.4|32
1645550570000|2022-02-22 17:22:50|795633.9|793633.9|795642|793642|795675.3|793675.3|795626.3|793626.3|31
1645550580000|2022-02-22 17:23:00|795647|793647|795506|793506|795647|793647|795506|793506|22
1645550590000|2022-02-22 17:23:10|795595.7|793595.7|795587|793587|795595.7|793595.7|795569.6|793569.6|26
1645550600000|2022-02-22 17:23:20|795582.7|793582.7|795592.4|793592.4|795605.9|793605.9|795578.9|793578.9|35
1645550610000|2022-02-22 17:23:30|795589.9|793589.9|795627.9|793627.9|795637.9|793637.9|795585.6|793585.6|23
1645550620000|2022-02-22 17:23:40|795638.1|793638.1|795602.5|793602.5|795641.3|793641.3|795593.5|793593.5|25
1645550630000|2022-02-22 17:23:50|795602.4|793602.4|795648.1|793648.1|795649.8|793649.8|795580.6|793580.6|26
1645550640000|2022-02-22 17:24:00|795630.3|793630.3|795573.9|793573.9|795650|793650|795522.4|793522.4|26
1645550650000|2022-02-22 17:24:10|795581.3|793581.3|795587.8|793587.8|795612.6|793612.6|795573.9|793573.9|27
1645550660000|2022-02-22 17:24:20|795581.5|793581.5|795549.7|793549.7|795586.7|793586.7|795484.7|793484.7|26
1645550670000|2022-02-22 17:24:30|795529.2|793529.2|795603.9|793603.9|795603.9|793603.9|795529.2|793529.2|29
1645550680000|2022-02-22 17:24:40|795571.2|793571.2|795551.5|793551.5|795571.2|793571.2|795472.1|793472.1|23
1645550690000|2022-02-22 17:24:50|795548.4|793548.4|795496.9|793496.9|795568.6|793568.6|795457.7|793457.7|25
1645550700000|2022-02-22 17:25:00|795525.1|793525.1|795533.7|793533.7|795548.3|793548.3|795483.2|793483.2|31
1645550710000|2022-02-22 17:25:10|795533|793533|795468.7|793468.7|795535.7|793535.7|794756.5|792756.5|35
1645550720000|2022-02-22 17:25:20|795699.6|793699.6|796057.4|794057.4|796073.1|794589.1|795549.2|793549.2|37
1645550730000|2022-02-22 17:25:30|796062.2|794062.2|796031.9|794031.9|796094.1|794094.1|795715.9|793715.9|33
1645550740000|2022-02-22 17:25:40|796019.4|794019.4|795908.8|793908.8|796041.7|794041.7|795803.6|793803.6|32
1645550750000|2022-02-22 17:25:50|795911.1|793911.1|795400.8|793400.8|795923.3|793923.3|795400.8|793400.8|29
1645550760000|2022-02-22 17:26:00|795369|793369|795453.5|793453.5|795464.3|793464.3|795359.1|793359.1|34
1645550770000|2022-02-22 17:26:10|795521.2|793521.2|795872.5|793872.5|795872.5|793872.5|795385.2|793385.2|22
1645550780000|2022-02-22 17:26:20|795907.8|793907.8|795619.1|793619.1|796041|794041|795516|793516|37
1645550790000|2022-02-22 17:26:30|795568.4|793568.4|795559.3|793559.3|795590.4|793590.4|795443.3|793443.3|31
1645550800000|2022-02-22 17:26:40|795546.1|793546.1|795604.5|793604.5|795639.4|793639.4|795536.1|793536.1|28
1645550810000|2022-02-22 17:26:50|795610.8|793610.8|795566.4|793566.4|795661.3|793661.3|795557|793557|28
1645550820000|2022-02-22 17:27:00|795575.9|793575.9|795568.7|793568.7|795632.3|793632.3|795538.6|793538.6|26
1645550830000|2022-02-22 17:27:10|795564.9|793564.9|795686.5|793686.5|795689|793689|795564.8|793564.8|22
1645550840000|2022-02-22 17:27:20|795690|793690|795826.8|793826.8|795886.8|794330.8|795294.3|793684.4|28
1645550850000|2022-02-22 17:27:30|795825.6|793825.6|795455.5|793455.5|795827.4|793827.4|795205.4|793205.4|30
1645550860000|2022-02-22 17:27:40|795351.5|793351.5|794857.3|792857.3|795351.5|793351.5|794696|792696|40
1645550870000|2022-02-22 17:27:50|794926.1|792926.1|795011.3|793011.3|795038.3|793038.3|794901.9|792901.9|34
1645550880000|2022-02-22 17:28:00|795017.2|793017.2|794994.7|792994.7|795031.1|793031.1|794968.2|792968.2|30
1645550890000|2022-02-22 17:28:10|795003.6|793003.6|795172.6|793172.6|795242.8|793242.8|794977.7|792977.7|32
1645550900000|2022-02-22 17:28:20|795168|793168|795156.7|793156.7|795181|793181|795156.7|793156.7|22
1645550910000|2022-02-22 17:28:30|795169.6|793169.6|794905.3|792905.3|795169.6|793169.6|794905.3|792905.3|35
1645550920000|2022-02-22 17:28:40|794904.8|792904.8|794810|792810|794974.1|792974.1|794802.5|792802.5|36
1645550930000|2022-02-22 17:28:50|794808.3|792808.3|794636.3|792636.3|794829.8|792829.8|794509.6|792509.6|30
1645550940000|2022-02-22 17:29:00|794663.9|792663.9|794937.1|792937.1|794948.5|792948.5|794663.9|792663.9|34
1645550950000|2022-02-22 17:29:10|794939.6|792939.6|795027.1|793027.1|795044.1|793044.1|794926.4|792926.4|26
1645550960000|2022-02-22 17:29:20|795033.2|793033.2|795012|793012|795046.4|793046.4|794922.1|792922.1|32
1645550970000|2022-02-22 17:29:30|794989.7|792989.7|795066.8|793066.8|795082.9|793082.9|794960.7|792960.7|32
1645550980000|2022-02-22 17:29:40|795068.2|793068.2|794920.4|792920.4|795128.5|793128.5|794919.5|792919.5|32
1645550990000|2022-02-22 17:29:50|794912.8|792912.8|794980.5|792980.5|794985|792985|794888.6|792888.6|29
1645551000000|2022-02-22 17:30:00|794981.6|792981.6|795077.9|793077.9|795104.4|793104.4|794979.8|792979.8|38
1645551010000|2022-02-22 17:30:10|795086.6|793086.6|794811.5|792811.5|795089.3|793089.3|794798.2|792798.2|39
1645551020000|2022-02-22 17:30:20|794819.2|792819.2|794762.8|792762.8|794839.5|792839.5|794685.6|792685.6|36
1645551030000|2022-02-22 17:30:30|794761.3|792761.3|794531.7|792531.7|794874|792874|794525.8|792525.8|33
1645551040000|2022-02-22 17:30:40|794537.3|792537.3|793921.4|791921.4|794537.3|792537.3|793918.5|791918.5|40
1645551050000|2022-02-22 17:30:50|794020.9|792020.9|794205.3|792205.3|794219.7|792219.7|793927.5|791927.5|39
1645551060000|2022-02-22 17:31:00|794193.5|792193.5|794568.1|792568.1|794705.6|792705.6|794190.7|792190.7|36
1645551070000|2022-02-22 17:31:10|794569.5|792569.5|794119|792119|794581.3|792581.3|794089.6|792089.6|36
1645551080000|2022-02-22 17:31:20|794134.6|792134.6|794063.6|792063.6|794159.2|792159.2|793999.7|791999.7|35
1645551090000|2022-02-22 17:31:30|794062.6|792062.6|794064.4|792064.4|794072.1|792072.1|794039.3|792039.3|29
1645551100000|2022-02-22 17:31:40|794066.4|792066.4|794094.8|792094.8|794131.6|792131.6|794051.6|792051.6|33
1645551110000|2022-02-22 17:31:50|794093.5|792093.5|793955.4|791955.4|794180.1|792180.1|793920.5|791920.5|30
1645551120000|2022-02-22 17:32:00|793894.1|791894.1|793771.2|791771.2|794056.6|792056.6|793704.5|791704.5|37
1645551130000|2022-02-22 17:32:10|793766.9|791766.9|793732.7|791732.7|793774.5|791774.5|793600.4|791600.4|35
1645551140000|2022-02-22 17:32:20|793737.9|791737.9|793234.9|791234.9|793766.6|791766.6|793234.9|791234.9|38
1645551150000|2022-02-22 17:32:30|793227.6|791227.6|793221.3|791221.3|793265.5|791265.5|793195.9|791195.9|37
1645551160000|2022-02-22 17:32:40|793225.5|791225.5|793337.5|791337.5|793372.9|791372.9|793221.1|791221.1|33
1645551170000|2022-02-22 17:32:50|793329.1|791329.1|792940.7|790940.7|793384.4|791384.4|792798.2|790798.2|35
1645551180000|2022-02-22 17:33:00|792949.6|790949.6|792523|790523|793025.2|791025.2|792523|790523|36
1645551190000|2022-02-22 17:33:10|792542.2|790542.2|792699.7|790699.7|792727.6|790727.6|792456|790456|36
1645551200000|2022-02-22 17:33:20|792724.5|790724.5|792738.9|790738.9|792746.7|790746.7|792679|790679|30
1645551210000|2022-02-22 17:33:30|792743.9|790743.9|792835.4|790835.4|792842.4|790842.4|792743.9|790743.9|25
1645551220000|2022-02-22 17:33:40|792828.8|790828.8|792859.7|790859.7|792867.4|790867.4|792828.8|790828.8|20
1645551230000|2022-02-22 17:33:50|792864.6|790864.6|793078.1|791078.1|793137.4|791137.4|792864.6|790864.6|30
1645551240000|2022-02-22 17:34:00|793080.6|791080.6|793382.6|791382.6|793433.7|791433.7|793080.6|791080.6|36
1645551250000|2022-02-22 17:34:10|793422.6|791422.6|793094.3|792094.3|793604.6|792094.3|793094.3|791382|36
1645551260000|2022-02-22 17:34:20|793584.3|791584.3|793859.4|791859.4|793859.4|791859.4|793507.2|791507.2|32
1645551270000|2022-02-22 17:34:30|793826.6|791826.6|793942.7|791942.7|793991.1|792503.5|793503.5|791800.5|34
1645551280000|2022-02-22 17:34:40|793951.9|791951.9|794315.1|792315.1|794369.5|792369.5|793946.2|791946.2|37
1645551290000|2022-02-22 17:34:50|794330|792330|794297.8|792297.8|794330|792330|794277.7|792277.7|30
1645551300000|2022-02-22 17:35:00|794288.2|792288.2|793976.1|791976.1|794303.8|792303.8|793970|791970|32
1645551310000|2022-02-22 17:35:10|793976.4|791976.4|793715.1|791715.1|793998.3|791998.3|793663.4|791663.4|33
1645551320000|2022-02-22 17:35:20|793717.4|791717.4|793708.8|791708.8|793758.3|791758.3|793594|791594|26
1645551330000|2022-02-22 17:35:30|793672.3|791672.3|793582|791582|793928.2|791928.2|793563|791563|26
1645551340000|2022-02-22 17:35:40|793565.2|791565.2|793422.5|791422.5|793613.9|791613.9|793413|791413|35
1645551350000|2022-02-22 17:35:50|793420.7|791420.7|793356.9|791356.9|793420.7|791420.7|793356.9|791356.9|30
1645551360000|2022-02-22 17:36:00|793461|791461|793580.1|791580.1|793583.1|791583.1|793414|791414|36
1645551370000|2022-02-22 17:36:10|793562.6|791562.6|793794.3|791794.3|793815.8|791815.8|793450.3|791450.3|34
1645551380000|2022-02-22 17:36:20|793819.2|791819.2|793950.8|791950.8|793987.3|791987.3|793643.3|791643.3|32
1645551390000|2022-02-22 17:36:30|794009.5|792009.5|793931.5|791931.5|794009.5|792009.5|793785.1|791785.1|37
1645551400000|2022-02-22 17:36:40|793929.4|791929.4|793988.6|791988.6|794038.3|792038.3|793921.9|791921.9|27
1645551410000|2022-02-22 17:36:50|794004.2|792004.2|793975.4|791975.4|794038.7|792038.7|793947.7|791947.7|27
1645551420000|2022-02-22 17:37:00|793965.3|791965.3|794230.1|792230.1|794230.1|792230.1|793954|791954|27
1645551430000|2022-02-22 17:37:10|794194.9|792194.9|794356.9|792356.9|794356.9|792356.9|794194.9|792194.9|31
1645551440000|2022-02-22 17:37:20|794353.1|792353.1|794289.3|792289.3|794365.2|792365.2|794282.4|792282.4|24
1645551450000|2022-02-22 17:37:30|794296.2|792296.2|793872.6|791872.6|794296.2|792296.2|793872.6|791872.6|30
1645551460000|2022-02-22 17:37:40|793829.9|791829.9|794121.5|792121.5|794121.5|792121.5|793695.4|791695.4|38
1645551470000|2022-02-22 17:37:50|794142.4|792142.4|794134.5|792134.5|794272.5|792272.5|794125.7|792125.7|29
1645551480000|2022-02-22 17:38:00|794109.9|792109.9|794224|792224|794376.3|792376.3|794109.9|792109.9|35
1645551490000|2022-02-22 17:38:10|794237|792237|794189.1|792189.1|794237|792237|794095.7|792095.7|20
1645551500000|2022-02-22 17:38:20|794155|792155|794177.3|792177.3|794177.3|792177.3|794133.4|792133.4|23
1645551510000|2022-02-22 17:38:30|794193.7|792193.7|794191.7|792191.7|794228|792228|794139|792139|21
1645551520000|2022-02-22 17:38:40|794195.9|792195.9|794080.1|792080.1|794198.9|792198.9|794075.5|792075.5|25
1645551530000|2022-02-22 17:38:50|794124.8|792124.8|794046.2|792046.2|794132.3|792132.3|794003.3|792003.3|32
1645551540000|2022-02-22 17:39:00|794058.8|792058.8|794087.8|792087.8|794089.7|792089.7|794014.2|792014.2|32
1645551550000|2022-02-22 17:39:10|794099.9|792099.9|794136.2|792136.2|794158.5|792158.5|794057.1|792057.1|27
1645551560000|2022-02-22 17:39:20|794141.8|792141.8|794172|792172|794186.5|792186.5|794114.1|792114.1|28
1645551570000|2022-02-22 17:39:30|794176|792176|794300.6|792300.6|794403.6|792403.6|794162.5|792162.5|25
1645551580000|2022-02-22 17:39:40|794390.6|792390.6|794362.6|792362.6|794470.9|792470.9|794339.9|792339.9|32
1645551590000|2022-02-22 17:39:50|794370.2|792370.2|794546.7|792546.7|794568.4|792568.4|794368.1|792368.1|35
1645551600000|2022-02-22 17:40:00|794546.9|792546.9|794718.4|792718.4|794718.4|792718.4|794512.8|792512.8|33
1645551610000|2022-02-22 17:40:10|794740.6|792740.6|794668|792668|794763.7|792763.7|794637.3|792637.3|32
1645551620000|2022-02-22 17:40:20|794670|792670|794754.1|792754.1|794758.3|792758.3|794630.1|792630.1|31
1645551630000|2022-02-22 17:40:30|794685.6|792685.6|794618.4|792618.4|794685.6|792685.6|794519|792519|29
1645551640000|2022-02-22 17:40:40|794610.8|792610.8|794283.4|792283.4|794644.5|792644.5|794268.9|792268.9|33
1645551650000|2022-02-22 17:40:50|794288.4|792288.4|794338.4|792338.4|794399.5|792399.5|794284.7|792284.7|34
1645551660000|2022-02-22 17:41:00|794340.8|792340.8|794335.6|792335.6|794340.8|792340.8|794308.7|792308.7|30
1645551670000|2022-02-22 17:41:10|794335.5|792335.5|794320.9|792320.9|794352.3|792352.3|794297.7|792297.7|25
1645551680000|2022-02-22 17:41:20|794325.1|792325.1|794282.7|792282.7|794343.7|792343.7|794282.7|792282.7|29
1645551690000|2022-02-22 17:41:30|794298.5|792298.5|794317.9|792317.9|794342.1|792342.1|794261|792261|30
1645551700000|2022-02-22 17:41:40|794281.5|792281.5|794347.9|792347.9|794364.6|792364.6|794281.5|792281.5|31
1645551710000|2022-02-22 17:41:50|794347.1|792347.1|794334.2|792334.2|794365.5|792365.5|794317.6|792317.6|30
1645551720000|2022-02-22 17:42:00|794342.1|792342.1|794353.2|792353.2|794371.1|792371.1|794308.7|792308.7|26
1645551730000|2022-02-22 17:42:10|794322.3|792322.3|794302.4|792302.4|794371.2|792371.2|794280.3|792280.3|28
1645551740000|2022-02-22 17:42:20|794301.6|792301.6|794357.9|792357.9|794358.2|792358.2|794286.2|792286.2|30
1645551750000|2022-02-22 17:42:30|794352.5|792352.5|794321.9|792321.9|794362|792362|794295.8|792295.8|31
1645551760000|2022-02-22 17:42:40|794329.3|792329.3|794346.7|792346.7|794353.6|792353.6|794302.4|792302.4|30
1645551770000|2022-02-22 17:42:50|794343|792343|794399.1|792399.1|794522.2|792951|793843.1|792343|33
1645551780000|2022-02-22 17:43:00|794335.6|792335.6|794320.1|792320.1|794401|792905.4|793751.9|792223.4|38
1645551790000|2022-02-22 17:43:10|794338.3|792338.3|794429.3|792429.3|794519.8|792519.8|794332.5|792332.5|34
1645551800000|2022-02-22 17:43:20|794417.4|792417.4|794418.5|792418.5|794452.5|792452.5|794332.3|792332.3|33
1645551810000|2022-02-22 17:43:30|794400.3|792400.3|794544.9|792544.9|794559.2|792559.2|794395.5|792395.5|32
1645551820000|2022-02-22 17:43:40|794544.7|792544.7|794428.5|792428.5|794613.4|792613.4|794425.5|792425.5|31
1645551830000|2022-02-22 17:43:50|794438.4|792438.4|794337.9|792337.9|794478.5|792478.5|794320.5|792320.5|34
1645551840000|2022-02-22 17:44:00|794328.5|792328.5|794292|792292|794328.5|792328.5|794259.8|792259.8|28
1645551850000|2022-02-22 17:44:10|794296.8|792296.8|794302|792302|794309|792309|794274.7|792274.7|28
1645551860000|2022-02-22 17:44:20|794274.5|792274.5|794285.7|792285.7|794295.9|792295.9|794274.2|792274.2|20
1645551870000|2022-02-22 17:44:30|794290.8|792290.8|794340.7|792340.7|794356.9|792356.9|794278.9|792278.9|29
1645551880000|2022-02-22 17:44:40|794324.8|792324.8|794329.8|792329.8|794354.1|792354.1|794323.8|792323.8|22
1645551890000|2022-02-22 17:44:50|794334.7|792334.7|794328.7|792328.7|794349.2|792349.2|794311|792311|25
1645551900000|2022-02-22 17:45:00|794324|792324|794346.3|792346.3|794346.3|792346.3|794324|792324|23
1645551910000|2022-02-22 17:45:10|794342.1|792342.1|794349.3|792349.3|794366.5|792366.5|794342|792342|19
1645551920000|2022-02-22 17:45:20|794356.8|792356.8|794365.2|792365.2|794394.2|792394.2|794343.9|792343.9|25
1645551930000|2022-02-22 17:45:30|794359.4|792359.4|795213.3|793213.3|795283.8|793283.8|794356.5|792356.5|30
1645551940000|2022-02-22 17:45:40|795202.3|793202.3|794973.8|792973.8|795214.3|793709.8|794709.8|792955.8|37
1645551950000|2022-02-22 17:45:50|794969.4|792969.4|794880.1|792880.1|794988.9|792988.9|794880.1|792880.1|33
1645551960000|2022-02-22 17:46:00|794879.2|792879.2|795099.9|793099.9|795099.9|793099.9|794868.9|792868.9|37
1645551970000|2022-02-22 17:46:10|795108.8|793108.8|794645.8|792645.8|795192.8|793192.8|794645.8|792645.8|39
1645551980000|2022-02-22 17:46:20|794685.2|792685.2|794807.7|792807.7|794884.3|792884.3|794570.9|792570.9|40
1645551990000|2022-02-22 17:46:30|794808.8|792808.8|794735.1|792735.1|794955|792955|794682.8|792682.8|36
1645552000000|2022-02-22 17:46:40|794766.1|792766.1|794902.9|792902.9|794983.6|792983.6|794666.6|792666.6|38
1645552010000|2022-02-22 17:46:50|794893.9|792893.9|794989|792989|795003.8|793003.8|794888.5|792888.5|36
1645552020000|2022-02-22 17:47:00|794961.8|792961.8|795136.3|793136.3|795292.2|793292.2|794959.7|792959.7|36
1645552030000|2022-02-22 17:47:10|795122.6|793122.6|794913.2|792913.2|795143|793143|794866.5|792866.5|35
1645552040000|2022-02-22 17:47:20|794894.2|792894.2|794912.4|792912.4|794947.1|792947.1|794885.3|792885.3|37
1645552050000|2022-02-22 17:47:30|794919.9|792919.9|794927.3|792927.3|794973.7|792973.7|794908.1|792908.1|35
1645552060000|2022-02-22 17:47:40|794968.2|792968.2|795037.8|793037.8|795040|793040|794968.2|792968.2|27
1645552070000|2022-02-22 17:47:50|795010.3|793010.3|795020|793020|795049.1|793049.1|794946.5|792946.5|30
1645552080000|2022-02-22 17:48:00|795017|793017|795188.4|793188.4|795233.4|793233.4|795017|793017|37
1645552090000|2022-02-22 17:48:10|795200.4|793200.4|795175.8|793175.8|795353.8|793353.8|795163.9|793163.9|38
1645552100000|2022-02-22 17:48:20|795168.1|793168.1|795366.6|793366.6|795366.6|793366.6|795168.1|793168.1|34
1645552110000|2022-02-22 17:48:30|795351.5|793351.5|795407.1|793407.1|795466|793466|795335.3|793335.3|33
1645552120000|2022-02-22 17:48:40|795397.8|793397.8|795380.3|793380.3|795659.4|793659.4|795368.3|793368.3|39
1645552130000|2022-02-22 17:48:50|795387.7|793387.7|795458.3|793458.3|795569.5|793569.5|795367.2|793367.2|40
1645552140000|2022-02-22 17:49:00|795484.6|793484.6|795905.5|793905.5|796054.8|794054.8|795449.8|793449.8|40
1645552150000|2022-02-22 17:49:10|795880.6|793880.6|795942.8|793942.8|795969.5|793969.5|795815.7|793815.7|38
1645552160000|2022-02-22 17:49:20|795881.4|793881.4|795893.8|793893.8|795921.9|793921.9|795832.4|793832.4|36
1645552170000|2022-02-22 17:49:30|795627.5|793627.5|795540.8|793540.8|795686.2|793686.2|795453.1|793453.1|38
1645552180000|2022-02-22 17:49:40|795510.2|793510.2|795606.7|793606.7|795635.6|793635.6|795453.9|793453.9|37
1645552190000|2022-02-22 17:49:50|795570.5|793570.5|795651.5|793651.5|795714.8|793714.8|795538.2|793538.2|37
1645552200000|2022-02-22 17:50:00|795605.2|793605.2|795693.1|793693.1|795704.3|793704.3|795604.9|793604.9|37
1645552210000|2022-02-22 17:50:10|795693.9|793693.9|795686.3|793686.3|795704.9|793704.9|795570.7|793570.7|36
1645552220000|2022-02-22 17:50:20|795716|793716|795921.6|793921.6|795936.3|793936.3|795657|793657|30
1645552230000|2022-02-22 17:50:30|795906.3|793906.3|795627|793627|795982.6|793982.6|795617.3|793617.3|33
1645552240000|2022-02-22 17:50:40|795623.2|793623.2|795620.8|793620.8|795710.7|793710.7|795602.9|793602.9|34
1645552250000|2022-02-22 17:50:50|795617.3|793617.3|795318|793318|795617.3|793617.3|795318|793318|36
1645552260000|2022-02-22 17:51:00|795326.9|793326.9|795330|793330|795357.2|793357.2|795299.7|793299.7|30
1645552270000|2022-02-22 17:51:10|795332.4|793332.4|795169.8|793169.8|795336.5|793336.5|795161.7|793161.7|33
1645552280000|2022-02-22 17:51:20|795152.2|793152.2|795132.9|793132.9|795190|793190|795110.2|793110.2|35
1645552290000|2022-02-22 17:51:30|795118.5|793118.5|795115.1|793115.1|795148.6|793148.6|795108.6|793108.6|34
1645552300000|2022-02-22 17:51:40|795113.4|793113.4|795369.7|793369.7|795369.7|793369.7|795106.3|793106.3|28
1645552310000|2022-02-22 17:51:50|795369.5|793369.5|795336.5|793336.5|795378.3|793378.3|795336.5|793336.5|25
1645552320000|2022-02-22 17:52:00|795337.3|793337.3|795363.5|793363.5|795393.7|793393.7|795286.8|793286.8|34
1645552330000|2022-02-22 17:52:10|795363|793363|795491.6|793491.6|795516.3|793516.3|795357.8|793357.8|38
1645552340000|2022-02-22 17:52:20|795489.5|793489.5|795483.5|793483.5|795498.8|793498.8|795472.8|793472.8|29
1645552350000|2022-02-22 17:52:30|795483.6|793483.6|795676.4|793676.4|795676.4|793676.4|795453.2|793453.2|33
1645552360000|2022-02-22 17:52:40|795688.9|793688.9|795685.6|793685.6|795721.3|793721.3|795662.8|793662.8|39
1645552370000|2022-02-22 17:52:50|795700.6|793700.6|795811.5|793811.5|795814.5|793814.5|795687.5|793687.5|36
1645552380000|2022-02-22 17:53:00|795792.5|793792.5|795594.2|793594.2|795792.5|793792.5|795550.8|793550.8|32
1645552390000|2022-02-22 17:53:10|795632.3|793632.3|795581.2|793581.2|795637|793637|795562.8|793562.8|29
1645552400000|2022-02-22 17:53:20|795576.8|793576.8|795545.6|793545.6|795576.8|793576.8|795533.3|793533.3|31
1645552410000|2022-02-22 17:53:30|795552.3|793552.3|795773.8|793773.8|795825.3|793825.3|795548|793548|35
1645552420000|2022-02-22 17:53:40|795789.1|793789.1|795812.8|793812.8|795824.9|793824.9|795761.9|793761.9|30
1645552430000|2022-02-22 17:53:50|795818.9|793818.9|795802.6|793802.6|795872.4|793872.4|795780.2|793780.2|32
1645552440000|2022-02-22 17:54:00|795797.6|793797.6|795566.7|793566.7|795824.4|793824.4|795546.9|793546.9|33
1645552450000|2022-02-22 17:54:10|795555.1|793555.1|795563.1|793563.1|795589.1|793589.1|795549|793549|29
1645552460000|2022-02-22 17:54:20|795564.4|793564.4|795562.6|793562.6|795569.4|793569.4|795545.1|793545.1|24
1645552470000|2022-02-22 17:54:30|795568.6|793568.6|795571.8|793571.8|795607.8|793607.8|795549.6|793549.6|30
1645552480000|2022-02-22 17:54:40|795583|793583|795598.5|793598.5|795601.2|793601.2|795535.6|793535.6|20
1645552490000|2022-02-22 17:54:50|795547.8|793547.8|795572.7|793572.7|795572.7|793572.7|795518.8|793518.8|21
1645552500000|2022-02-22 17:55:00|795574.3|793574.3|795564.9|793564.9|795577.2|793577.2|795512.9|793512.9|31
1645552510000|2022-02-22 17:55:10|795566.8|793566.8|795283.7|793283.7|795570|793570|795256.2|793256.2|35
1645552520000|2022-02-22 17:55:20|795495.2|793495.2|795471.3|793471.3|795546.7|793546.7|795398.3|793398.3|31
1645552530000|2022-02-22 17:55:30|795470.2|793470.2|795471.3|793471.3|795514.4|793514.4|795441.3|793441.3|28
1645552540000|2022-02-22 17:55:40|795471.8|793471.8|795609.5|793609.5|795624.4|793624.4|795425.7|793425.7|29
1645552550000|2022-02-22 17:55:50|795612.1|793612.1|795630.9|793630.9|795630.9|793630.9|795597.9|793597.9|23
1645552560000|2022-02-22 17:56:00|795631.1|793631.1|795609.8|793609.8|795633.4|793633.4|795590.4|793590.4|37
1645552570000|2022-02-22 17:56:10|795606.7|793606.7|795619.1|793619.1|795648.6|793648.6|795597.7|793597.7|24
1645552580000|2022-02-22 17:56:20|795606.5|793606.5|795636|793636|795678.8|793678.8|795603.2|793603.2|22
1645552590000|2022-02-22 17:56:30|795635.9|793635.9|796001.2|794001.2|796001.2|794001.2|795610.9|793610.9|22
1645552600000|2022-02-22 17:56:40|796013.9|794013.9|796113.9|794113.9|796113.9|794113.9|796013.9|794013.9|32
1645552610000|2022-02-22 17:56:50|796112|794112|796059.4|794059.4|796141.1|794141.1|796055|794055|24
1645552620000|2022-02-22 17:57:00|796061.7|794061.7|796334.4|794334.4|796334.4|794334.4|796061.6|794061.6|30
1645552630000|2022-02-22 17:57:10|796401.2|794401.2|796262.6|794262.6|796401.2|794401.2|796243.9|794243.9|33
1645552640000|2022-02-22 17:57:20|796263.3|794263.3|796230.3|794230.3|796277.8|794277.8|796168|794168|23
1645552650000|2022-02-22 17:57:30|796217.6|794217.6|796243.5|794243.5|796283.9|794283.9|796189.8|794189.8|31
1645552660000|2022-02-22 17:57:40|796243.9|794243.9|796075.8|794075.8|796262.4|794262.4|796075.8|794075.8|28
1645552670000|2022-02-22 17:57:50|796073.5|794073.5|796060.6|794060.6|796123.6|794123.6|796058|794058|20
1645552680000|2022-02-22 17:58:00|796069.8|794069.8|796012.4|794012.4|796151.8|794151.8|796012.4|794012.4|27
1645552690000|2022-02-22 17:58:10|796067.2|794067.2|796087.5|794087.5|796097.6|794097.6|796048.2|794048.2|36
1645552700000|2022-02-22 17:58:20|796091.8|794091.8|796073.8|794073.8|796094.7|794094.7|796038.6|794038.6|24
1645552710000|2022-02-22 17:58:30|796074.3|794074.3|796359.7|794359.7|796377.2|794377.2|796037|794037|35
1645552720000|2022-02-22 17:58:40|796359|794359|796370.4|794370.4|796370.4|794370.4|796325.2|794325.2|25
1645552730000|2022-02-22 17:58:50|796368.2|794368.2|796423.2|794423.2|796485.7|794485.7|796354.4|794354.4|18
1645599660000|2022-02-23 07:01:00|789448.3|787448.3|789463|787463|789494.6|787494.6|789341.1|787341.1|36
1645599670000|2022-02-23 07:01:10|789487.6|787487.6|789499|787499|789544.3|787544.3|789440.6|787440.6|33
1645599680000|2022-02-23 07:01:20|789522.5|787522.5|788835.8|787835.8|789522.5|787866.6|788814.3|787369.4|28
1645599690000|2022-02-23 07:01:30|789344.7|787344.7|788918.2|786918.2|789344.7|787620.8|788520.6|786824.1|39
1645599700000|2022-02-23 07:01:40|789059.5|787059.5|788385|786385|789079|787079|788385|786385|38
1645599710000|2022-02-23 07:01:50|788266.6|786266.6|788787.2|786787.2|788787.2|786787.2|788266.6|786266.6|40
1645599720000|2022-02-23 07:02:00|788833.4|786833.4|789128.7|787128.7|789128.7|787128.7|788605.5|786605.5|40
1645599730000|2022-02-23 07:02:10|789115.8|787115.8|789597.5|787597.5|789759.5|787759.5|789057.3|787057.3|39
1645599740000|2022-02-23 07:02:20|789489.5|787489.5|789182.7|787182.7|789551.7|787551.7|789182.7|787182.7|38
1645599750000|2022-02-23 07:02:30|789214.1|787214.1|789203.8|787203.8|789242.6|787242.6|789060.3|787060.3|37
1645599760000|2022-02-23 07:02:40|789188.1|787188.1|789198.8|787198.8|789324.5|787324.5|789118.3|787118.3|38
1645599770000|2022-02-23 07:02:50|789272.9|787272.9|789322.1|787322.1|789344.9|787344.9|789180.9|787180.9|36
1645599780000|2022-02-23 07:03:00|789299.9|787299.9|789446.7|787446.7|789546.6|787546.6|789233.7|787233.7|39
1645599790000|2022-02-23 07:03:10|789465.5|787465.5|789168|787168|789471.4|787471.4|789145.6|787145.6|38
1645599800000|2022-02-23 07:03:20|789127.4|787127.4|789596.4|787596.4|789596.4|787596.4|789127.4|787127.4|34
1645599810000|2022-02-23 07:03:30|789504.7|787504.7|789423.4|787423.4|789811.5|787811.5|789402.9|787402.9|33
1645599820000|2022-02-23 07:03:40|789439.7|787439.7|789552|787552|789553|787553|789355.5|787355.5|34
1645599830000|2022-02-23 07:03:50|789470.6|787470.6|789482.5|787482.5|789610.6|787610.6|789404.2|787404.2|39
1645599840000|2022-02-23 07:04:00|789427.7|787427.7|789434.7|787434.7|790011.1|788194|789194|787420.3|39
1645599850000|2022-02-23 07:04:10|789432.2|787432.2|789234.3|787234.3|789915.5|787915.5|788860.5|787097.9|39
1645599860000|2022-02-23 07:04:20|789200.9|787200.9|789512.8|787512.8|789760.3|787760.3|789159.9|787159.9|36
1645599870000|2022-02-23 07:04:30|789433.7|787433.7|789463.8|787463.8|789682.5|787682.5|789378.7|787378.7|35
1645599880000|2022-02-23 07:04:40|789477|787477|789549.5|787549.5|789717.5|787717.5|789428.4|787428.4|26
1645599890000|2022-02-23 07:04:50|789676|787676|789657.9|787657.9|789683|787683|789503.5|787503.5|25
1645599900000|2022-02-23 07:05:00|789577.2|787577.2|789798.6|787798.6|789960.5|787960.5|789528.1|787528.1|36
1645599910000|2022-02-23 07:05:10|789880|787880|789608.1|787608.1|789887.6|787887.6|789513.9|787513.9|35
1645599920000|2022-02-23 07:05:20|789525.5|787525.5|789773.1|787773.1|789815.8|787815.8|789525.5|787525.5|30
1645599930000|2022-02-23 07:05:30|789754.1|787754.1|789680|787680|789796.5|787796.5|789663.4|787663.4|15
1645599940000|2022-02-23 07:05:40|789113.5|788113.5|789566|787566|789712.8|788113.5|789113.5|787289.6|40
1645599950000|2022-02-23 07:05:50|789483.8|787483.8|789618.4|787618.4|789739.4|787739.4|789444.8|787444.8|32
1645599960000|2022-02-23 07:06:00|789606.3|787606.3|789718.3|787718.3|789729.1|787729.1|789355.4|787355.4|38
1645599970000|2022-02-23 07:06:10|789685.9|787685.9|789582|787582|789744.1|787744.1|789559.1|787559.1|19
1645599980000|2022-02-23 07:06:20|789685.9|787685.9|789643.5|787643.5|789827.5|787827.5|789554.4|787554.4|36
1645599990000|2022-02-23 07:06:30|789604.1|787604.1|789730.7|787730.7|789840.4|788068.8|789068.8|787513.2|29
1645600000000|2022-02-23 07:06:40|789795|787795|789690.6|787690.6|789810.1|787810.1|789569.2|787569.2|37
1645600010000|2022-02-23 07:06:50|789644.7|787644.7|789486.9|787486.9|789662.5|787662.5|789466.3|787466.3|31
1645600020000|2022-02-23 07:07:00|789503.5|787503.5|789184.6|787184.6|789503.5|787644.2|788560.7|786998.6|36
1645600030000|2022-02-23 07:07:10|789180.7|787180.7|789215.6|787215.6|789285.3|787752.4|788598|787129.6|33
1645600040000|2022-02-23 07:07:20|788689|787689|789426.2|787426.2|789476.8|787689|788565.1|787004.5|32
1645600050000|2022-02-23 07:07:30|789465.8|787465.8|789385.7|787385.7|789610.5|787610.5|789331.8|787331.8|35
1645600060000|2022-02-23 07:07:40|789389.3|787389.3|789525|787525|789525|787525|789332|787332|18
1645600070000|2022-02-23 07:07:50|789544.2|787544.2|789498.8|787498.8|789559.6|787559.6|789393.3|787393.3|25
1645600080000|2022-02-23 07:08:00|789512.9|787512.9|789622.9|787622.9|789782|788292.7|789250.4|787477.7|35
1645600090000|2022-02-23 07:08:10|789565.1|787565.1|789595|787595|789696.7|787696.7|789546.5|787546.5|29
1645600100000|2022-02-23 07:08:20|789570.4|787570.4|789617.4|787617.4|789688|788110.5|789110.5|787524|22
1645600110000|2022-02-23 07:08:30|789660.9|787660.9|789595.4|787595.4|789724.6|787724.6|789534.8|787534.8|28
1645600120000|2022-02-23 07:08:40|789615.2|787615.2|789657.1|787657.1|789739.9|787739.9|789530.3|787530.3|30
1645600130000|2022-02-23 07:08:50|789647.6|787647.6|789473.9|787473.9|789746.5|787746.5|789473.9|787473.9|32
1645600140000|2022-02-23 07:09:00|789450.5|787450.5|789581.8|787581.8|789758.3|787758.3|789450.5|787450.5|35
1645600150000|2022-02-23 07:09:10|789660|787660|789536.5|787536.5|789714.5|787714.5|789462.3|787462.3|33
1645600160000|2022-02-23 07:09:20|789520.6|787520.6|789150.5|787150.5|789522.6|787901.8|788696.8|787150.5|29
1645600170000|2022-02-23 07:09:30|789228.1|787228.1|788482|787482|789285.1|787618.5|788482|786983.8|27
1645600180000|2022-02-23 07:09:40|788537.9|787537.9|788461.7|787461.7|789126.7|787583.6|788438.6|787026.5|38
1645600190000|2022-02-23 07:09:50|788474.9|787474.9|789125.6|787125.6|789233.7|787583.5|788447.8|787079.7|34
1645600200000|2022-02-23 07:10:00|789094.3|787094.3|789410.5|787410.5|789525.2|787525.2|789094.3|787094.3|36
1645600210000|2022-02-23 07:10:10|789347.4|787347.4|789397.9|787397.9|789636.1|787636.1|789333.2|787333.2|30
1645600220000|2022-02-23 07:10:20|789397.2|787397.2|789545.8|787545.8|789614.9|787614.9|789345.5|787345.5|35
1645600230000|2022-02-23 07:10:30|789553.8|787553.8|789546.4|787546.4|789608.2|787608.2|789532.5|787532.5|36
1645600240000|2022-02-23 07:10:40|789510.2|787510.2|789612.9|787612.9|789729|787729|789510.2|787510.2|28
1645600250000|2022-02-23 07:10:50|789605.3|787605.3|789626.3|787626.3|789626.3|787626.3|789432.2|787432.2|29
1645600260000|2022-02-23 07:11:00|789616.5|787616.5|789635.5|787635.5|789698.4|787698.4|789522.4|787522.4|37
1645600270000|2022-02-23 07:11:10|789644.1|787644.1|789537.6|787537.6|789677.2|787677.2|789528.1|787528.1|35
1645600280000|2022-02-23 07:11:20|789540.9|787540.9|789582.4|787582.4|789582.4|787582.4|789514.7|787514.7|27
1645600290000|2022-02-23 07:11:30|789584.3|787584.3|789702.4|787702.4|789717.8|787717.8|789578.3|787578.3|28
1645600300000|2022-02-23 07:11:40|789719.4|787719.4|789594.1|787594.1|789782.9|787782.9|789575|787575|35
1645600310000|2022-02-23 07:11:50|789609.9|787609.9|789483.6|787483.6|789624|787624|789478.5|787478.5|34
1645600320000|2022-02-23 07:12:00|789505.6|787505.6|789887.2|787887.2|789918|787918|789505.6|787505.6|39
1645600330000|2022-02-23 07:12:10|789838.9|787838.9|789716.3|787716.3|790000.4|788000.4|789716.3|787716.3|32
1645600340000|2022-02-23 07:12:20|789715.1|787715.1|789636.6|787636.6|789765.5|787765.5|789636.6|787636.6|34
1645600350000|2022-02-23 07:12:30|789658.5|787658.5|789664|787664|789760.6|787760.6|789635.2|787635.2|34
1645600360000|2022-02-23 07:12:40|789676.8|787676.8|789594.7|787594.7|789696.2|787696.2|789578|787578|31
1645600370000|2022-02-23 07:12:50|789590.9|787590.9|789548.8|787548.8|789628.7|787628.7|789489.7|787489.7|37
1645600380000|2022-02-23 07:13:00|789516.2|787516.2|789505.7|787505.7|789516.2|787516.2|789448.6|787448.6|34
1645600390000|2022-02-23 07:13:10|789514.6|787514.6|789424.2|787424.2|789514.6|787514.6|789203.3|787203.3|39
1645600400000|2022-02-23 07:13:20|789431.4|787431.4|789301.3|787301.3|789455.1|787455.1|789129.1|787129.1|37
1645600410000|2022-02-23 07:13:30|789296.1|787296.1|789439.3|787439.3|789469.2|787469.2|789077|787077|30
1645600420000|2022-02-23 07:13:40|789431.2|787431.2|789209.4|787209.4|789431.2|787431.2|789162.3|787162.3|32
1645600430000|2022-02-23 07:13:50|789189.4|787189.4|789359.6|787359.6|789363.9|787363.9|789171.8|787171.8|27
1645600440000|2022-02-23 07:14:00|789338.2|787338.2|789284.6|787284.6|789386.3|787386.3|789235.3|787235.3|33
1645600450000|2022-02-23 07:14:10|789328.7|787328.7|789292.8|787292.8|789382.7|787382.7|789287.5|787287.5|34
1645600460000|2022-02-23 07:14:20|789301.4|787301.4|789259.6|787259.6|789334|787334|789252.2|787252.2|26
1645600470000|2022-02-23 07:14:30|789232.6|787232.6|789256.9|787256.9|789293.5|787293.5|789189.3|787189.3|28
1645600480000|2022-02-23 07:14:40|789252.1|787252.1|789374.1|787374.1|789418.1|787418.1|789223.7|787223.7|27
1645600490000|2022-02-23 07:14:50|789370.4|787370.4|789444.8|787444.8|789465.6|787465.6|789338.9|787338.9|23
1645600500000|2022-02-23 07:15:00|789410|787410|789630.5|787630.5|789744|787744|789410|787410|37
1645600510000|2022-02-23 07:15:10|789640.6|787640.6|789632.1|787632.1|789720|787720|789616.2|787616.2|28
1645600520000|2022-02-23 07:15:20|789629.7|787629.7|789590.6|787590.6|789630.2|787630.2|789558.2|787558.2|24
1645600530000|2022-02-23 07:15:30|789626|787626|789467.8|787467.8|789626|787626|789409|787409|31
1645600540000|2022-02-23 07:15:40|789454.4|787454.4|789290.4|787290.4|789454.4|787454.4|789277.4|787277.4|34
1645600550000|2022-02-23 07:15:50|789321.4|787321.4|789265.9|787265.9|789364.9|787364.9|789223.2|787223.2|29
1645600560000|2022-02-23 07:16:00|789246.2|787246.2|789263.4|787263.4|789302.1|787674.6|788674.6|787147.8|36
1645600570000|2022-02-23 07:16:10|789256|787256|789163.1|787163.1|789256|787743|788743|787101.9|32
1645600580000|2022-02-23 07:16:20|789166.5|787166.5|789087.1|787087.1|789166.5|787166.5|788898|786898|28
1645600590000|2022-02-23 07:16:30|789044.7|787044.7|789002.6|787002.6|789058.6|787058.6|788963.6|786963.6|28
1645600600000|2022-02-23 07:16:40|789056.4|787056.4|789041.2|787041.2|789126.7|787539.2|788539.2|786977.6|37
1645600610000|2022-02-23 07:16:50|789005.8|787005.8|789178.4|787178.4|789192.4|787690|788677.7|786994.5|27
1645600620000|2022-02-23 07:17:00|789169.8|787169.8|789157.3|787157.3|789169.8|787169.8|789052.8|787052.8|30
1645600630000|2022-02-23 07:17:10|789152.7|787152.7|789737|787737|789822|787822|789142|787142|25
1645600640000|2022-02-23 07:17:20|789738.7|787738.7|789905.4|787905.4|789976.5|788308.8|789308.8|787737.6|35
1645600650000|2022-02-23 07:17:30|789911.1|787911.1|789784.1|787784.1|789924.7|788317.3|789226.3|787719.7|37
1645600660000|2022-02-23 07:17:40|789728.5|787728.5|789647.5|787647.5|789793|788194.3|789194.3|787647.5|33
1645600670000|2022-02-23 07:17:50|789663.6|787663.6|789618.6|787618.6|789678.4|787678.4|789538.4|787538.4|29
1645600680000|2022-02-23 07:18:00|789615.3|787615.3|789642.2|787642.2|789756.7|787756.7|789615.3|787615.3|33
1645600690000|2022-02-23 07:18:10|789617.9|787617.9|789649.3|787649.3|789657.2|787657.2|789603.3|787603.3|24
1645600700000|2022-02-23 07:18:20|789638.5|787638.5|789556.5|787556.5|789686|787686|789527.2|787527.2|29
1645600710000|2022-02-23 07:18:30|789520.6|787520.6|789393.2|787393.2|789539.8|787539.8|789382.4|787382.4|34
1645600720000|2022-02-23 07:18:40|789389.5|787389.5|789246.7|787246.7|789399.1|787399.1|789218.7|787218.7|25
1645600730000|2022-02-23 07:18:50|789256.6|787256.6|789028.8|787028.8|789256.6|787256.6|788972.5|786972.5|38
1645600740000|2022-02-23 07:19:00|789040.2|787040.2|789141|787141|789188.2|787674.5|788674.5|787004.3|35
1645600750000|2022-02-23 07:19:10|789150.1|787150.1|789189.5|787189.5|789238.1|787238.1|789083.9|787083.9|36
1645600760000|2022-02-23 07:19:20|789196.9|787196.9|789285.5|787285.5|789312.3|787312.3|789187|787187|34
1645600770000|2022-02-23 07:19:30|789254.5|787254.5|789247.6|787247.6|789284|787284|789172.2|787172.2|34
1645600780000|2022-02-23 07:19:40|789242.8|787242.8|789177.6|787177.6|789255.5|787255.5|789177.6|787177.6|38
1645600790000|2022-02-23 07:19:50|789199.8|787199.8|789143.1|787143.1|789206.2|787206.2|789129.6|787129.6|35
1645600800000|2022-02-23 07:20:00|789129.6|787129.6|789324.7|787324.7|789345.3|787812.2|788812.2|787129.6|34
1645600810000|2022-02-23 07:20:10|788815.3|787815.3|789298.5|787298.5|789378.7|787821.2|788815.3|787271.1|23
1645600820000|2022-02-23 07:20:20|789299.4|787299.4|789359.1|787359.1|789372|787372|789251.2|787251.2|31
1645600830000|2022-02-23 07:20:30|789296.7|787296.7|789311.4|787311.4|789379.4|787824.6|788824.6|787286.6|33
1645600840000|2022-02-23 07:20:40|789311.6|787311.6|789321.7|787321.7|789362.1|787362.1|789294.6|787294.6|25
1645600850000|2022-02-23 07:20:50|789299.8|787299.8|789300.3|787300.3|789383.6|787383.6|789272.5|787272.5|29
1645600860000|2022-02-23 07:21:00|789339.8|787339.8|789438.1|787438.1|789472.8|787472.8|789339.8|787339.8|37
1645600870000|2022-02-23 07:21:10|789425.6|787425.6|789448|787448|789451.7|787451.7|789354.4|787354.4|34
1645600880000|2022-02-23 07:21:20|789417.6|787417.6|789336.6|787336.6|789456.2|787456.2|789308.4|787308.4|36
1645600890000|2022-02-23 07:21:30|789371.9|787371.9|789373.3|787373.3|789388.6|787388.6|789306.9|787306.9|38
1645600900000|2022-02-23 07:21:40|789379.8|787379.8|789382.1|787382.1|789395.6|787395.6|789336.9|787336.9|35
1645600910000|2022-02-23 07:21:50|789382.5|787382.5|789394.8|787394.8|789397.7|787397.7|789363.5|787363.5|32
1645600920000|2022-02-23 07:22:00|789373.7|787373.7|789395.4|787395.4|789446.4|787446.4|789365.2|787365.2|37
1645600930000|2022-02-23 07:22:10|789432.9|787432.9|789384.9|787384.9|789476.5|787953.5|788910.7|787353.9|32
1645600940000|2022-02-23 07:22:20|789346.7|787346.7|789453|787453|789460.1|787855.3|788855.3|787346.7|33
1645600950000|2022-02-23 07:22:30|789439.8|787439.8|789465.1|787465.1|789481.7|787481.7|789378.7|787378.7|32
1645600960000|2022-02-23 07:22:40|789511.9|787511.9|789445.6|787445.6|789511.9|787894.3|788894.3|787375.6|27
1645600970000|2022-02-23 07:22:50|789476.1|787476.1|789369.7|787369.7|789476.1|787476.1|789292.1|787292.1|25
1645600980000|2022-02-23 07:23:00|789384.6|787384.6|789418.8|787418.8|789444.8|787444.8|789379.4|787379.4|27
1645600990000|2022-02-23 07:23:10|789407.2|787407.2|789344.4|787344.4|789419.8|787419.8|789333.8|787333.8|29
1645601000000|2022-02-23 07:23:20|789365.2|787365.2|789407.8|787407.8|789455|787455|789363|787363|33
1645601010000|2022-02-23 07:23:30|789383.7|787383.7|789233.7|787233.7|789388.5|787388.5|789233.7|787233.7|27
1645601020000|2022-02-23 07:23:40|789285.2|787285.2|789292|787292|789359.9|787743.6|788654|787125.5|38
1645601030000|2022-02-23 07:23:50|789288.7|787288.7|789552.6|787552.6|789552.6|787552.6|789171.2|787171.2|31
1645601040000|2022-02-23 07:24:00|789515|787515|789566.2|787566.2|789567.7|787988.6|788906.5|787439.7|36
1645601050000|2022-02-23 07:24:10|789579.5|787579.5|789755.3|787755.3|789783.8|787783.8|789488.1|787488.1|39
1645601060000|2022-02-23 07:24:20|789764.6|787764.6|789664|787664|789765.2|787765.2|789645.9|787645.9|38
1645601070000|2022-02-23 07:24:30|789650.2|787650.2|789754.1|787754.1|789789.4|788258.8|789258.8|787650.2|36
1645601080000|2022-02-23 07:24:40|789747.7|787747.7|789883|787883|789883|788194.5|789055.6|787579.1|36
1645601090000|2022-02-23 07:24:50|789878.7|787878.7|789768.4|787768.4|789878.7|787878.7|789751.9|787751.9|36
1645601100000|2022-02-23 07:25:00|789777.1|787777.1|789804|787804|789842.4|787842.4|789776.9|787776.9|31
1645601110000|2022-02-23 07:25:10|789783.7|787783.7|789226.8|788226.8|789785.6|788229.7|789206.9|787728.9|33
1645601120000|2022-02-23 07:25:20|789236.3|788236.3|789726.6|787726.6|789739|788247.8|789207|787715.8|33
1645601130000|2022-02-23 07:25:30|789731.1|787731.1|789218.4|788218.4|789731.1|788265.7|789218.4|787695.5|29
1645601140000|2022-02-23 07:25:40|789228.7|788228.7|789027.1|788027.1|789675.2|788228.7|788986.3|787564.4|36
1645601150000|2022-02-23 07:25:50|789560.1|787560.1|789485.1|787485.1|789676.7|788071.3|789071.3|787459.9|34
1645601160000|2022-02-23 07:26:00|789487.3|787487.3|789352.7|787352.7|789533.3|787950.9|788848.6|787284.5|31
1645601170000|2022-02-23 07:26:10|789256.5|787256.5|789312.3|787312.3|789486.2|787867.1|788848.9|787256.5|38
1645601180000|2022-02-23 07:26:20|789339.1|787339.1|789034.8|788034.8|789393.3|788037.1|788848.8|787275|33
1645601190000|2022-02-23 07:26:30|789069.8|788069.8|788971.5|787971.5|789570.8|788170.4|788941.5|787570.8|38
1645601200000|2022-02-23 07:26:40|788936.6|787936.6|788894.2|787894.2|789428.1|787953.9|788894.2|787314.7|37
1645601210000|2022-02-23 07:26:50|788894.3|787894.3|789553.3|787553.3|789585.7|788089.3|788891.3|787320.4|39
1645601220000|2022-02-23 07:27:00|789562.3|787562.3|789042.7|788042.7|789593|788104.2|789042.7|787541.9|33
1645601230000|2022-02-23 07:27:10|789018.6|788018.6|789422|787422|789565.3|788074.2|788886.7|787413.8|33
1645601240000|2022-02-23 07:27:20|789399.8|787399.8|788864.9|787864.9|789399.8|787944.5|788864.9|787399.8|28
1645601250000|2022-02-23 07:27:30|788888|787888|788982.7|787982.7|788982.7|787982.7|788852.4|787852.4|34
1645601260000|2022-02-23 07:27:40|788971.5|787971.5|788931.8|787931.8|789544.1|788058.3|788929.6|787528.4|34
1645601270000|2022-02-23 07:27:50|788930.1|787930.1|788998.6|787998.6|789453.2|788008|788911.3|787426.1|26
1645601280000|2022-02-23 07:28:00|788992.1|787992.1|788973.2|787973.2|789020.3|788020.3|788924.7|787924.7|28
1645601290000|2022-02-23 07:28:10|788976.2|787976.2|788924.3|787924.3|789474.2|787986.7|788870.7|787442|27
1645601300000|2022-02-23 07:28:20|788908.6|787908.6|789446.6|787446.6|789446.6|787990.4|788876.7|787445.4|27
1645601310000|2022-02-23 07:28:30|788979.4|787979.4|788989.3|787989.3|789056|788056|788926.2|787926.2|35
1645601320000|2022-02-23 07:28:40|788941.1|787941.1|789447.3|787447.3|789469.8|788003.6|788858.8|787442.4|35
1645601330000|2022-02-23 07:28:50|788998.4|787998.4|788986.6|787986.6|789493.1|788009.2|788854.6|787473.5|29
1645601340000|2022-02-23 07:29:00|788968.5|787968.5|789228.5|788228.5|789715.4|788230.3|788902.1|787447|38
1645601350000|2022-02-23 07:29:10|789224.1|788224.1|789597.3|787597.3|789695.1|788234|789037.3|787557|39
1645601360000|2022-02-23 07:29:20|789549.5|787549.5|788964.8|787964.8|789576.5|788065|788945.5|787450.1|38
1645601370000|2022-02-23 07:29:30|788969.8|787969.8|788981.8|787981.8|789024|788024|788952.6|787952.6|32
1645601380000|2022-02-23 07:29:40|788981.4|787981.4|789014.4|788014.4|789500.4|788045.8|788961|787452|28
1645601390000|2022-02-23 07:29:50|789006.2|788006.2|788915.1|787915.1|789006.2|788006.2|788915.1|787915.1|29
1645601400000|2022-02-23 07:30:00|788928.9|787928.9|788906.7|787906.7|789001|788001|788904.7|787904.7|33
1645601410000|2022-02-23 07:30:10|788908.2|787908.2|788904.6|787904.6|788968.1|787968.1|788904.6|787904.6|25
1645601420000|2022-02-23 07:30:20|788903|787903|788786.8|787786.8|788947.5|787947.5|788748.8|787748.8|37
1645601430000|2022-02-23 07:30:30|788736.3|787736.3|788759.1|787759.1|788811.1|787811.1|788682.5|787682.5|25
1645601440000|2022-02-23 07:30:40|788719.8|787719.8|788683.3|787683.3|788756.5|787756.5|788653.3|787653.3|27
1645601450000|2022-02-23 07:30:50|788714.3|787714.3|788723.6|787723.6|789257.9|787804.2|788622.4|787228.5|32
1645601460000|2022-02-23 07:31:00|788752.7|787752.7|788876.4|787876.4|788922.5|787922.5|788686.4|787686.4|34
1645601470000|2022-02-23 07:31:10|788879.9|787879.9|788754.5|787754.5|788894.9|787894.9|788748.9|787748.9|33
1645601480000|2022-02-23 07:31:20|788742.6|787742.6|788748.7|787748.7|788807.1|787807.1|788707.8|787707.8|35
1645601490000|2022-02-23 07:31:30|788743.8|787743.8|788684.2|787684.2|788743.8|787743.8|788649.1|787649.1|32
1645601500000|2022-02-23 07:31:40|788679|787679|788735.4|787735.4|788819.8|787819.8|788656|787656|33
1645601510000|2022-02-23 07:31:50|788739.5|787739.5|788725.2|787725.2|788742.1|787742.1|788660.6|787660.6|35
1645601520000|2022-02-23 07:32:00|788709.4|787709.4|788806.7|787806.7|788828.9|787828.9|788695.9|787695.9|33
1645601530000|2022-02-23 07:32:10|788816.8|787816.8|788754.8|787754.8|788844.4|787844.4|788732.6|787732.6|32
1645601540000|2022-02-23 07:32:20|788772.6|787772.6|788764.8|787764.8|788787.3|787787.3|788714.9|787714.9|29
1645601550000|2022-02-23 07:32:30|788718.7|787718.7|788752.6|787752.6|788780.1|787780.1|788671.5|787671.5|26
1645601560000|2022-02-23 07:32:40|788713.8|787713.8|788682.5|787682.5|788826.9|787826.9|788682.5|787682.5|32
1645601570000|2022-02-23 07:32:50|788766.7|787766.7|788707.6|787707.6|788794.3|787794.3|788682.5|787682.5|31
1645601580000|2022-02-23 07:33:00|788708.2|787708.2|788691.1|787691.1|788767.9|787767.9|788641.7|787641.7|34
1645601590000|2022-02-23 07:33:10|788688.9|787688.9|788704.8|787704.8|788763.7|787763.7|788665.9|787665.9|34
1645601600000|2022-02-23 07:33:20|788725.5|787725.5|788736.8|787736.8|788745.5|787745.5|788651.3|787651.3|34
1645601610000|2022-02-23 07:33:30|788691.5|787691.5|788729.6|787729.6|788748.8|787748.8|788639.2|787639.2|31
1645601620000|2022-02-23 07:33:40|788653.9|787653.9|788713|787713|788747.7|787747.7|788653.9|787653.9|27
1645601630000|2022-02-23 07:33:50|788706.1|787706.1|788722.6|787722.6|788730.8|787730.8|788641.4|787641.4|32
1645601640000|2022-02-23 07:34:00|788735.9|787735.9|788742.8|787742.8|789250.9|787750.6|788694.1|787231.9|30
1645601650000|2022-02-23 07:34:10|788742.5|787742.5|788728.8|787728.8|788751.7|787751.7|788683.3|787683.3|28
1645601660000|2022-02-23 07:34:20|788732|787732|788655.5|787655.5|788751.1|787751.1|788628.1|787628.1|34
1645601670000|2022-02-23 07:34:30|788682.3|787682.3|788534.2|787534.2|788711.2|787711.2|788534.2|787534.2|26
1645601680000|2022-02-23 07:34:40|788574.9|787574.9|788510.2|787510.2|788589.7|787589.7|788335.8|787335.8|39
1645601690000|2022-02-23 07:34:50|788504.7|787504.7|788633.6|787633.6|789022|787633.6|788458.8|786951|36
1645601700000|2022-02-23 07:35:00|788635.9|787635.9|788388.5|787388.5|789063.3|787635.9|788294.5|786978.5|39
1645601710000|2022-02-23 07:35:10|788412.1|787412.1|788357.4|787357.4|788830.4|787412.1|788268.9|786830.4|38
1645601720000|2022-02-23 07:35:20|788370.9|787370.9|788370.9|787370.9|788864.3|787433.5|788324.9|786805|34
1645601730000|2022-02-23 07:35:30|788371.9|787371.9|788391.4|787391.4|788475.3|787475.3|788337.6|787337.6|34
1645601740000|2022-02-23 07:35:40|788372.8|787372.8|788295.4|787295.4|788439.6|787439.6|788263.9|787263.9|38
1645601750000|2022-02-23 07:35:50|788301.8|787301.8|788215.3|787215.3|788301.8|787301.8|788116.7|787116.7|34
1645601760000|2022-02-23 07:36:00|788239.3|787239.3|788571.3|786571.3|788604.1|787254.8|788063.7|786536.5|34
1645601770000|2022-02-23 07:36:10|788089.9|787089.9|788752.7|786752.7|788777.2|787161.8|788086.9|786610.7|34
1645601780000|2022-02-23 07:36:20|788757|786757|788809.7|786809.7|788867.9|786867.9|788709.7|786709.7|30
1645601790000|2022-02-23 07:36:30|788766.7|786766.7|789047.7|787047.7|789187.4|787585.3|788529.9|786766.7|37
1645601800000|2022-02-23 07:36:40|788986.1|786986.1|789004.1|787004.1|789174.1|787174.1|788960.1|786960.1|38
1645601810000|2022-02-23 07:36:50|789014.9|787014.9|789058|787058|789174.1|787672.4|788562.5|786999.9|36
1645601820000|2022-02-23 07:37:00|789081.9|787081.9|788649.2|787649.2|789195.5|787682.9|788644.3|787076.2|32
1645601830000|2022-02-23 07:37:10|788645.2|787645.2|788624.8|787624.8|789145.3|787645.2|788598|787099.6|36
1645601840000|2022-02-23 07:37:20|788619.3|787619.3|789094.5|787094.5|789123.3|787638.1|788603.7|787094.5|37
1645601850000|2022-02-23 07:37:30|789103.4|787103.4|788631.7|787631.7|789158.9|787650.6|788599.5|787056.8|28
1645601860000|2022-02-23 07:37:40|788627.9|787627.9|788660.7|787660.7|788698|787698|788625.6|787625.6|31
1645601870000|2022-02-23 07:37:50|788663.5|787663.5|788615.7|787615.7|788666.8|787666.8|788615.7|787615.7|29
1645601880000|2022-02-23 07:38:00|788636.1|787636.1|788644.1|787644.1|788670.5|787670.5|788617.9|787617.9|29
1645601890000|2022-02-23 07:38:10|788646.8|787646.8|788724.4|787724.4|788734.7|787734.7|788646.8|787646.8|35
1645601900000|2022-02-23 07:38:20|788730.2|787730.2|788688.8|787688.8|788738.5|787738.5|788687.8|787687.8|33
1645601910000|2022-02-23 07:38:30|788686.9|787686.9|788624.1|787624.1|788699.5|787699.5|788624.1|787624.1|28
1645601920000|2022-02-23 07:38:40|788622.6|787622.6|788590.1|787590.1|788652.5|787652.5|788590.1|787590.1|30
1645601930000|2022-02-23 07:38:50|788590|787590|788608.5|787608.5|788609.4|787609.4|788584.8|787584.8|29
1645601940000|2022-02-23 07:39:00|788614.3|787614.3|788681.6|787681.6|788685.9|787685.9|788593.3|787593.3|34
1645601950000|2022-02-23 07:39:10|788665|787665|788695.2|787695.2|788699.5|787699.5|788661.7|787661.7|30
1645601960000|2022-02-23 07:39:20|788696.3|787696.3|788754.8|787754.8|788786.7|787786.7|788675.6|787675.6|27
1645601970000|2022-02-23 07:39:30|788754.7|787754.7|788845.4|787845.4|789434.6|787964.6|788736.8|787377.3|31
1645601980000|2022-02-23 07:39:40|788843.9|787843.9|789237.3|787237.3|789327.3|787862.7|788793.3|787205.7|35
1645601990000|2022-02-23 07:39:50|789245|787245|789359.8|787359.8|789367.5|787367.5|789245|787245|23
1645602000000|2022-02-23 07:40:00|789405.7|787405.7|788889.3|787889.3|789408.8|787912.1|788862.5|787353.2|28
1645602010000|2022-02-23 07:40:10|788875.7|787875.7|789353.3|787353.3|789392.7|787898.4|788871.7|787333.6|36
1645602020000|2022-02-23 07:40:20|789376|787376|789428.6|787428.6|789428.6|787973.5|788866.4|787356.7|30
1645602030000|2022-02-23 07:40:30|789567.4|787567.4|789826.9|787826.9|789863.4|788305.7|789134.2|787567.4|36
1645602040000|2022-02-23 07:40:40|789792.8|787792.8|789562.7|788562.7|790058.7|788567.7|789394.9|787783.5|36
1645602050000|2022-02-23 07:40:50|790017.1|788017.1|789891.8|787891.8|790042.5|788470.5|789470.5|787891.8|28
1645602060000|2022-02-23 07:41:00|789892.6|787892.6|790048.8|788048.8|790118.2|788579.2|789534.1|787884.8|33
1645602070000|2022-02-23 07:41:10|789568|788568|789561|788561|790160.5|788616.9|789505.6|788017.9|34
1645602080000|2022-02-23 07:41:20|789670.4|788670.4|789960|787960|790073.7|788670.4|789487.6|787960|31
1645602090000|2022-02-23 07:41:30|789480|788480|790156|788156|790173.7|788660.9|789477.7|788045.6|28
1645602100000|2022-02-23 07:41:40|790158.1|788158.1|790315.3|788315.3|790346.7|788808.9|789808.9|788116|36
1645602110000|2022-02-23 07:41:50|790317.9|788317.9|790405.9|788405.9|790467.9|788467.9|790309.1|788309.1|36
1645602120000|2022-02-23 07:42:00|790414.3|788414.3|790493.5|788493.5|790554.1|789040.7|789951.7|788399.6|36
1645602130000|2022-02-23 07:42:10|790481.7|788481.7|790456|788456|790481.7|788962.2|789962.2|788418.8|32
1645602140000|2022-02-23 07:42:20|790457.4|788457.4|790399|788399|790457.4|788457.4|790382.1|788382.1|34
1645602150000|2022-02-23 07:42:30|790408.9|788408.9|790641.2|788641.2|790641.2|788965.7|789860.3|788372.1|34
1645602160000|2022-02-23 07:42:40|790608|788608|790886.3|788886.3|790942.1|788942.1|790600.4|788600.4|32
1645602170000|2022-02-23 07:42:50|790860.6|788860.6|790771.6|789771.6|791310.2|789774.4|790462.1|788860.6|34
1645602180000|2022-02-23 07:43:00|791252.4|789252.4|791447.8|789447.8|791447.8|789776.3|790773.8|789204.7|35
1645602190000|2022-02-23 07:43:10|791504.9|789504.9|791796.6|789796.6|791812.7|790126.6|791027.7|789421.4|38
1645602200000|2022-02-23 07:43:20|791820.6|789820.6|791986|789986|791986|790516.1|791436|789622.7|39
1645602210000|2022-02-23 07:43:30|791967.6|789967.6|791823.4|789823.4|791988.7|790508|791508|789529.7|37
1645602220000|2022-02-23 07:43:40|791799.1|789799.1|791708.3|789708.3|791799.1|790192.7|791192.7|789527.5|34
1645602230000|2022-02-23 07:43:50|791701.4|789701.4|790972.5|789972.5|791713.5|790163.8|790972.5|789456.6|31
1645602240000|2022-02-23 07:44:00|790988.5|789988.5|791012.1|790012.1|791531.4|790038.4|790979.9|789245.6|37
1645602250000|2022-02-23 07:44:10|790995.6|789995.6|791041|790041|791636.3|790119.2|790995.6|789587.8|32
1645602260000|2022-02-23 07:44:20|791036.5|790036.5|791939.7|789939.7|791939.7|790475.2|791036.5|789854.5|39
1645602270000|2022-02-23 07:44:30|791950.1|789950.1|792108.6|790108.6|792240.5|790843.2|791571.1|789950.1|36
1645602280000|2022-02-23 07:44:40|792127.7|790127.7|792289.5|790289.5|792313.5|790664.7|791664.7|790089|30
1645602290000|2022-02-23 07:44:50|792271|790271|792505.4|790505.4|792559.3|791132.4|791858.3|790271|38
1645602300000|2022-02-23 07:45:00|792453.9|790453.9|792426.8|791426.8|792924.1|791426.8|791986.9|790453.9|40
1645602310000|2022-02-23 07:45:10|792899|790899|793183.8|791183.8|793278.2|791483.6|792359.6|790826.9|38
1645602320000|2022-02-23 07:45:20|793268.5|791268.5|793278.5|791278.5|793337.8|791337.8|793250.6|791250.6|37
1645602330000|2022-02-23 07:45:30|793279.8|791279.8|793374.2|791374.2|793417.9|791417.9|793169.8|791169.8|40
1645602340000|2022-02-23 07:45:40|793404.7|791404.7|793364.8|791364.8|793432.7|791432.7|793275|791275|36
1645602350000|2022-02-23 07:45:50|793386.3|791386.3|793342|791342|793438.1|791438.1|793342|791342|37
1645602360000|2022-02-23 07:46:00|793328.6|791328.6|793821|791821|793919.3|792299.4|793295.4|791323.2|40
1645602370000|2022-02-23 07:46:10|793886.8|791886.8|793956.4|791956.4|793956.4|792401|793212.4|791610.1|40
1645602380000|2022-02-23 07:46:20|793852.3|791852.3|793826.8|790941.3|794151.4|792237.8|793237.8|790845.4|39
1645602390000|2022-02-23 07:46:30|793304|791304|793243.4|791243.4|793734.8|791856.7|792856.7|790603.2|38
1645602400000|2022-02-23 07:46:40|793056.5|791056.5|793356.9|791356.9|793626.3|791788.3|792788.3|791056.5|34
1645602410000|2022-02-23 07:46:50|793406|791406|793519.7|791519.7|793975.3|791858.7|793406|790914.2|38
1645602420000|2022-02-23 07:47:00|793388.7|791388.7|793268.5|791268.5|794940.9|792169.6|792859.6|790760.4|40
1645602430000|2022-02-23 07:47:10|793562.1|790927.3|793181.6|791181.6|793690.5|791285.3|793100.9|790688.2|38
1645602440000|2022-02-23 07:47:20|793256.2|791256.2|793367.8|791367.8|793628.5|791628.5|793153.6|791153.6|37
1645602450000|2022-02-23 07:47:30|793286|791286|793324.4|791324.4|793473.9|791473.9|793273.5|791273.5|37
1645602460000|2022-02-23 07:47:40|793327.9|791327.9|793419.3|791419.3|793534.1|791534.1|793238.8|791238.8|33
1645602470000|2022-02-23 07:47:50|793466.3|791466.3|793195.7|791195.7|793466.3|791466.3|793155.4|791155.4|33
1645602480000|2022-02-23 07:48:00|793258.6|791258.6|793271.7|791271.7|793484.9|791937.2|792937.2|791184.5|38
1645602490000|2022-02-23 07:48:10|793332.1|791332.1|793386.3|791386.3|793455.6|791455.6|793271|791271|40
1645602500000|2022-02-23 07:48:20|793445.1|791445.1|793251.1|791251.1|793503.1|791503.1|793177.9|791177.9|39
1645602510000|2022-02-23 07:48:30|793132.3|791132.3|793009.1|791009.1|793226|791226|792858.6|790858.6|37
1645602520000|2022-02-23 07:48:40|793023.7|791023.7|793197.1|791197.1|793251.9|791251.9|792976.8|790976.8|39
1645602530000|2022-02-23 07:48:50|793201.8|791201.8|792983.7|790983.7|793201.8|791567.2|792450|790973|30
1645602540000|2022-02-23 07:49:00|793003|791003|792954.2|790954.2|793034.6|791452.2|792445.2|790912.8|31
1645602550000|2022-02-23 07:49:10|792976.9|790976.9|792534.9|790534.9|792994.4|791476.4|792469.1|790472.9|33
1645602560000|2022-02-23 07:49:20|792529.5|790529.5|792658.2|790658.2|792701.1|790701.1|792499.3|790499.3|34
1645602570000|2022-02-23 07:49:30|792664.4|790664.4|792519|790519|792664.4|790664.4|792478.8|790478.8|38
1645602580000|2022-02-23 07:49:40|792516|790516|792464.7|790464.7|792522.3|790522.3|792457.9|790457.9|30
1645602590000|2022-02-23 07:49:50|792464|790464|792533.3|790533.3|792533.3|790533.3|792401.8|790401.8|31
1645602600000|2022-02-23 07:50:00|792487.6|790487.6|792547.2|790547.2|792628.9|790628.9|792487.6|790487.6|33
1645602610000|2022-02-23 07:50:10|792541.9|790541.9|792546.8|790546.8|792613|790613|792521.5|790521.5|32
1645602620000|2022-02-23 07:50:20|792491|790491|792706.4|790706.4|792756|790756|792491|790491|30
1645602630000|2022-02-23 07:50:30|792717.1|790717.1|792772.8|790772.8|792834.7|790834.7|792646.6|790646.6|32
1645602640000|2022-02-23 07:50:40|792742.4|790742.4|792701.6|790701.6|792742.4|790742.4|792686.2|790686.2|24
1645602650000|2022-02-23 07:50:50|792683.4|790683.4|792617.6|790617.6|792683.4|790683.4|792546.2|790546.2|30
1645602660000|2022-02-23 07:51:00|792621.6|790621.6|792655|790655|792693.7|790693.7|792530.2|790530.2|36
1645602670000|2022-02-23 07:51:10|792643.2|790643.2|792536.3|790536.3|792675.7|790675.7|792522.9|790522.9|33
1645602680000|2022-02-23 07:51:20|792535.5|790535.5|792753.9|790753.9|792775.8|790775.8|792502.6|790502.6|33
1645602690000|2022-02-23 07:51:30|792728.2|790728.2|792692.3|790692.3|792766.5|790766.5|792657.8|790657.8|30
1645602700000|2022-02-23 07:51:40|792735.3|790735.3|792602.4|790602.4|792800.6|790800.6|792560.1|790560.1|33
1645602710000|2022-02-23 07:51:50|792602.7|790602.7|792765.9|790765.9|792776.3|790776.3|792585.3|790585.3|37
1645602720000|2022-02-23 07:52:00|792760.5|790760.5|792459.7|791459.7|792817.9|791509.9|792437.4|790689|36
1645602730000|2022-02-23 07:52:10|792462.8|791462.8|792957.1|790957.1|792964.8|791504.5|792430.7|790920.2|37
1645602740000|2022-02-23 07:52:20|792962.3|790962.3|792887.1|790887.1|792969.5|791460.1|792460.1|790885.3|33
1645602750000|2022-02-23 07:52:30|792883.8|790883.8|792934.5|790934.5|792972.4|790972.4|792880.4|790880.4|30
1645602760000|2022-02-23 07:52:40|792929|790929|792930.9|790930.9|792948.3|791465.7|792464.9|790913.3|32
1645602770000|2022-02-23 07:52:50|792928.5|790928.5|792445.5|791445.5|792985.1|791493.8|792445.5|790928.5|27
1645602780000|2022-02-23 07:53:00|792438.4|791438.4|792505.1|791505.1|792508.6|791508.6|792436.1|791436.1|29
1645602790000|2022-02-23 07:53:10|792502.1|791502.1|792491.8|791491.8|792512.9|791512.9|792478.3|791478.3|26
1645602800000|2022-02-23 07:53:20|792480.9|791480.9|792421.8|791421.8|792482.1|791482.1|792410.7|791410.7|30
1645602810000|2022-02-23 07:53:30|792403.3|791403.3|792710.6|790710.6|792874.9|791403.3|792334.8|790704.8|37
1645602820000|2022-02-23 07:53:40|792702.8|790702.8|792711.5|790711.5|792799.2|790799.2|792668.3|790668.3|34
1645602830000|2022-02-23 07:53:50|792716.5|790716.5|792839.8|790839.8|792844.9|790844.9|792664.6|790664.6|28
1645602840000|2022-02-23 07:54:00|792841.1|790841.1|792893|790893|792984|790984|792838.7|790838.7|33
1645602850000|2022-02-23 07:54:10|792897.1|790897.1|792898.6|790898.6|792952.8|790952.8|792801.5|790801.5|31
1645602860000|2022-02-23 07:54:20|792891.4|790891.4|792893.9|790893.9|792995.5|790995.5|792891.4|790891.4|24
1645602870000|2022-02-23 07:54:30|792892.1|790892.1|792439.6|791439.6|792961.5|791483.1|792439.6|790842|26
1645602880000|2022-02-23 07:54:40|792402.8|791402.8|792863.5|790863.5|792932.4|791414.6|792402.8|790863.5|21
1645602890000|2022-02-23 07:54:50|792839.8|790839.8|792862.4|790862.4|792954.5|791475.4|792401.8|790828.1|25
1645602900000|2022-02-23 07:55:00|792896.4|790896.4|793086.6|791086.6|793104.4|791596.6|792569.2|790799.7|33
1645602910000|2022-02-23 07:55:10|793114.7|791114.7|793662.5|791662.5|793923.6|792251.5|792622.1|791079.1|37
1645602920000|2022-02-23 07:55:20|793665.9|791665.9|793941.2|791941.2|794006.3|792006.3|793613.4|791613.4|40
1645602930000|2022-02-23 07:55:30|793921.1|791921.1|793739.3|791739.3|794157.1|792157.1|793726.5|791726.5|37
1645602940000|2022-02-23 07:55:40|793737.6|791737.6|793520.2|791520.2|793795.8|791795.8|793516|791516|37
1645602950000|2022-02-23 07:55:50|793437.9|791437.9|793297.4|791297.4|793653.5|791653.5|793114.9|791114.9|32
1645602960000|2022-02-23 07:56:00|793278.9|791278.9|793312.5|791312.5|793599.4|791599.4|793258.2|791258.2|34
1645602970000|2022-02-23 07:56:10|793295.9|791295.9|793229.9|791229.9|793382|791382|793185.5|791185.5|36
1645602980000|2022-02-23 07:56:20|793189.6|791189.6|793282.6|791282.6|793327.1|791327.1|793157.4|791157.4|35
1645602990000|2022-02-23 07:56:30|793230|791230|793209.6|791209.6|793321.8|791321.8|793152.7|791152.7|31
1645603000000|2022-02-23 07:56:40|793206.3|791206.3|793222.7|791222.7|793309.4|791309.4|793138.3|791138.3|27
1645603010000|2022-02-23 07:56:50|793232.9|791232.9|793175.1|791175.1|793336.7|791336.7|793105.9|791105.9|30
1645603020000|2022-02-23 07:57:00|793169.2|791169.2|793210.9|791210.9|793352.8|791352.8|793169.2|791169.2|35
1645603030000|2022-02-23 07:57:10|793207.1|791207.1|792923.9|790923.9|793259.8|791259.8|792915.1|790915.1|35
1645603040000|2022-02-23 07:57:20|792946.3|790946.3|792865.6|790865.6|793191.4|791191.4|792852.8|790852.8|36
1645603050000|2022-02-23 07:57:30|792872.8|790872.8|792706.5|790706.5|792877.6|790877.6|792581.7|790581.7|35
1645603060000|2022-02-23 07:57:40|792681.7|790681.7|792721.7|790721.7|792809.6|790809.6|792596.9|790596.9|34
1645603070000|2022-02-23 07:57:50|792736.7|790736.7|792642.5|790642.5|792785.6|790785.6|792616.1|790616.1|32
1645603080000|2022-02-23 07:58:00|792640.5|790640.5|792543.1|790543.1|792714|790714|792512|790512|34
1645603090000|2022-02-23 07:58:10|792492.7|790492.7|792533.7|790533.7|792597.9|790597.9|792476.3|790476.3|34
1645603100000|2022-02-23 07:58:20|792539|790539|792625|790625|792728.7|790728.7|792509.2|790509.2|40
1645603110000|2022-02-23 07:58:30|792631.5|790631.5|792700.5|790700.5|792796.9|790796.9|792588|790588|38
1645603120000|2022-02-23 07:58:40|792660.8|790660.8|792565.9|790565.9|792674|790674|792565.9|790565.9|35
1645603130000|2022-02-23 07:58:50|792566.2|790566.2|792572.6|790572.6|792602.1|791098.5|792074.1|790512.7|35
1645603140000|2022-02-23 07:59:00|792563.9|790563.9|792704.1|790704.1|792812.4|791222.3|792192|790563.9|36
1645603150000|2022-02-23 07:59:10|792706.8|790706.8|792622.6|790622.6|792706.8|790706.8|792574.5|790574.5|33
1645603160000|2022-02-23 07:59:20|792613|790613|792466.1|790466.1|792666.1|791177.1|791918.4|790444.3|39
1645603170000|2022-02-23 07:59:30|792449.6|790449.6|792427.1|790427.1|792490.9|790490.9|792399.3|790399.3|30
1645603180000|2022-02-23 07:59:40|792493.2|790493.2|791700.1|790700.1|792493.2|790718.2|791577.9|789982.6|38
1645603190000|2022-02-23 07:59:50|792216.7|790216.7|791993.8|789993.8|792216.7|790586.2|791212.8|789839|40
1645603200000|2022-02-23 08:00:00|792057.4|790057.4|792040.2|790040.2|792097.6|790097.6|791976.1|789976.1|37
1645603210000|2022-02-23 08:00:10|792107.8|790107.8|792321.1|790321.1|792456|790900.9|791900.9|790007.3|34
1645603220000|2022-02-23 08:00:20|792248.7|790248.7|792190.3|790190.3|792248.7|790695.6|791552.9|790045.8|38
1645603230000|2022-02-23 08:00:30|792210.2|790210.2|792174.3|790174.3|792271.3|790271.3|792130.4|790130.4|35
1645603240000|2022-02-23 08:00:40|792190.5|790190.5|792154.7|790154.7|792273.1|790273.1|792154.7|790154.7|33
1645603250000|2022-02-23 08:00:50|792255.1|790255.1|792156.4|790156.4|792299.8|790299.8|792109|790109|32
1645603260000|2022-02-23 08:01:00|792102.9|790102.9|792039.2|790039.2|792251.7|790251.7|792017.8|790017.8|32
1645603270000|2022-02-23 08:01:10|792040.3|790040.3|791845.3|789845.3|792127.9|790384.3|791367|789833.6|38
1645603280000|2022-02-23 08:01:20|791246.6|790246.6|792091.1|790091.1|792106.2|790246.6|791246.6|789727.5|34
1645603290000|2022-02-23 08:01:30|792081.9|790081.9|792525.4|790525.4|792541|790541|792081.9|790081.9|35
1645603300000|2022-02-23 08:01:40|792513|790513|792461.3|790461.3|792554.1|790554.1|792454.3|790454.3|33
1645603310000|2022-02-23 08:01:50|792485.2|790485.2|792347.6|790347.6|792485.2|790965.7|791958.1|790308.8|35
1645603320000|2022-02-23 08:02:00|792376|790376|792420.2|790420.2|792441.2|790441.2|792348|790348|36
1645603330000|2022-02-23 08:02:10|792374|790374|792460.2|790460.2|792515.2|790515.2|792329.1|790329.1|36
1645603340000|2022-02-23 08:02:20|792452.6|790452.6|792386.3|790386.3|792482.2|790482.2|792386.3|790386.3|33
1645603350000|2022-02-23 08:02:30|792396.3|790396.3|792359.2|790359.2|792423.3|790885.9|791885.9|790326.5|35
1645603360000|2022-02-23 08:02:40|792362.9|790362.9|791887.8|790887.8|792381.6|790896.8|791846.8|790314.5|32
1645603370000|2022-02-23 08:02:50|792357|790357|792357.8|790357.8|792481.9|790973.8|791883.2|790327.2|34
1645603380000|2022-02-23 08:03:00|792369.1|790369.1|792274.1|790274.1|792369.1|790369.1|792253.1|790253.1|36
1645603390000|2022-02-23 08:03:10|792261.8|790261.8|792257.6|790257.6|792261.8|790261.8|792239.4|790239.4|31
1645603400000|2022-02-23 08:03:20|792256.1|790256.1|792198.9|790198.9|792306.4|790306.4|792197.3|790197.3|34
1645603410000|2022-02-23 08:03:30|792191.7|790191.7|791950.5|789950.5|792191.7|790191.7|791937.9|789937.9|36
1645603420000|2022-02-23 08:03:40|791901.4|789901.4|791978.2|789978.2|792021.5|790564.7|791564.7|789901.4|38
1645603430000|2022-02-23 08:03:50|791978.9|789978.9|791959.9|789959.9|791997.4|789997.4|791957.6|789957.6|34
1645603440000|2022-02-23 08:04:00|791957.2|789957.2|791970.1|789970.1|791987.4|789987.4|791957.2|789957.2|30
1645603450000|2022-02-23 08:04:10|791973.1|789973.1|791445.4|790445.4|791992.9|790511.6|791445.4|789951.8|24
1645603460000|2022-02-23 08:04:20|792072.9|790072.9|792037.5|790037.5|792095.3|790095.3|791995.5|789995.5|35
1645603470000|2022-02-23 08:04:30|792031.8|790031.8|791979.8|789979.8|792048|790048|791961|789961|30
1645603480000|2022-02-23 08:04:40|791979.7|789979.7|792141.7|790141.7|792200.4|790200.4|791943.8|789943.8|33
1645603490000|2022-02-23 08:04:50|792143.8|790143.8|792117.5|790117.5|792160.1|790160.1|792111|790111|29
1645603500000|2022-02-23 08:05:00|792107.7|790107.7|792130.8|790130.8|792214|790214|792096.1|790096.1|31
1645603510000|2022-02-23 08:05:10|792140.8|790140.8|792182.8|790182.8|792244|790731.6|791723.8|790100.7|32
1645603520000|2022-02-23 08:05:20|792204.7|790204.7|792056|791056|792440.8|791068.3|791995|790132.7|34
1645603530000|2022-02-23 08:05:30|792042.4|791042.4|792817|790817|792860.1|791168|792042.4|790797.8|37
1645603540000|2022-02-23 08:05:40|792814.1|790814.1|792832.4|790832.4|792898.2|790898.2|792752.3|790752.3|32
1645603550000|2022-02-23 08:05:50|792795.8|790795.8|792770|790770|792824.4|790824.4|792668.9|790668.9|29
1645603560000|2022-02-23 08:06:00|792756.6|790756.6|792658.4|790658.4|792816.3|790816.3|792648.2|790648.2|33
1645603570000|2022-02-23 08:06:10|792658.9|790658.9|792651.2|790651.2|792719.7|790719.7|792634.6|790634.6|33
1645603580000|2022-02-23 08:06:20|792559.8|790559.8|792588.1|790588.1|792670|790670|792550.3|790550.3|28
1645603590000|2022-02-23 08:06:30|792589.7|790589.7|792637.5|790637.5|792691.3|790691.3|792558.5|790558.5|31
1645603600000|2022-02-23 08:06:40|792655.6|790655.6|792482.8|790482.8|792663.1|790663.1|792482.8|790482.8|34
1645603610000|2022-02-23 08:06:50|792462.2|790462.2|792467.6|790467.6|792503.6|791014.1|792014.1|790437.5|32
1645603620000|2022-02-23 08:07:00|792473.7|790473.7|792354.4|790354.4|792508.7|790850.5|791832.6|790310.2|37
1645603630000|2022-02-23 08:07:10|792337.6|790337.6|791613.3|790613.3|792366|790717|791613.3|790137.2|36
1645603640000|2022-02-23 08:07:20|792124.2|790124.2|791502.2|790502.2|792135.7|790624.8|791502.2|790124.2|34
1645603650000|2022-02-23 08:07:30|791515.8|790515.8|791682.9|790682.9|792254|790682.9|791515.8|790080.2|35
1645603660000|2022-02-23 08:07:40|791631.7|790631.7|791616.6|790616.6|791753.3|790753.3|791593.3|790593.3|32
1645603670000|2022-02-23 08:07:50|791626.3|790626.3|791607.9|790607.9|791679.4|790679.4|791605|790605|31
1645603680000|2022-02-23 08:08:00|791625.7|790625.7|791588.1|790588.1|791693.1|790693.1|791583.1|790583.1|31
1645603690000|2022-02-23 08:08:10|791596.2|790596.2|791642.9|790642.9|791642.9|790642.9|791507|790507|32
1645603700000|2022-02-23 08:08:20|791656.2|790656.2|791602.6|790602.6|792167.1|790705.9|791541.1|790140.2|35
1645603710000|2022-02-23 08:08:30|791611.7|790611.7|791654.3|790654.3|791664.6|790664.6|791609.2|790609.2|35
1645603720000|2022-02-23 08:08:40|791650.5|790650.5|792121|790121|792160.9|790664.7|791607.6|790113.3|34
1645603730000|2022-02-23 08:08:50|792125.5|790125.5|791622.5|790622.5|792130.9|790622.5|791558.5|790100.7|25
1645603740000|2022-02-23 08:09:00|791613.9|790613.9|792581.8|790581.8|792582.2|791024.7|791613.9|790192.1|37
1645603750000|2022-02-23 08:09:10|792580.4|790580.4|792716.3|790716.3|792769.2|791259.1|792211|790568|37
1645603760000|2022-02-23 08:09:20|792701|790701|792696.1|790696.1|792747.9|790747.9|792693.1|790693.1|32
1645603770000|2022-02-23 08:09:30|792731.4|790731.4|792368.8|790368.8|792750.8|791122.5|791840.7|790338.3|35
1645603780000|2022-02-23 08:09:40|792363.7|790363.7|792298.4|790298.4|792363.7|790363.7|792270.9|790270.9|27
1645603790000|2022-02-23 08:09:50|792291.9|790291.9|792286.2|790286.2|792303.4|790303.4|792279.9|790279.9|24
1645603800000|2022-02-23 08:10:00|792271|790271|792295.6|790295.6|792303.2|790303.2|792269.6|790269.6|27
1645603810000|2022-02-23 08:10:10|792294.6|790294.6|791847.2|790847.2|792312.4|790847.2|791730.1|790257.8|26
1645603820000|2022-02-23 08:10:20|791831.8|790831.8|792402.7|790402.7|792555.1|791014.9|791780.8|790310.2|39
1645603830000|2022-02-23 08:10:30|792408.2|790408.2|792628.9|790628.9|792667.9|791150|792019.8|790358.3|29
1645603840000|2022-02-23 08:10:40|792622.6|790622.6|792158.6|791158.6|792684.2|791183.2|792150.4|790616.6|27
1645603850000|2022-02-23 08:10:50|792152.4|791152.4|792057.4|791057.4|792640.6|791156.6|792057.4|790635.4|29
1645603860000|2022-02-23 08:11:00|792097.3|791097.3|792084.2|791084.2|792656.9|791179|791998.2|790606.2|37
1645603870000|2022-02-23 08:11:10|792080.1|791080.1|792250.3|791250.3|792745.7|791270.6|792080.1|790701.7|34
1645603880000|2022-02-23 08:11:20|792256.9|791256.9|792717.5|790717.5|792744.7|791256.9|792201.4|790676.5|34
1645603890000|2022-02-23 08:11:30|792728|790728|792644.8|790644.8|792744.2|790744.2|792644.8|790644.8|31
1645603900000|2022-02-23 08:11:40|792647.6|790647.6|792604.3|790604.3|792666.4|790666.4|792604.3|790604.3|29
1645603910000|2022-02-23 08:11:50|792610.3|790610.3|792665.8|790665.8|792677.4|790677.4|792564.8|790564.8|30
1645603920000|2022-02-23 08:12:00|792653|790653|792047.9|791047.9|792675|791047.9|792047.9|790522.4|32
1645603930000|2022-02-23 08:12:10|792085.7|791085.7|792890|790890|792935|791376.2|792085.7|790538.2|37
1645603940000|2022-02-23 08:12:20|792867.5|790867.5|792803|790803|792881.4|790881.4|792773.6|790773.6|34
1645603950000|2022-02-23 08:12:30|792802.4|790802.4|792768.9|790768.9|792835.8|790835.8|792742.3|790742.3|21
1645603960000|2022-02-23 08:12:40|792772.9|790772.9|792769.8|790769.8|792772.9|790772.9|792741.6|790741.6|24
1645603970000|2022-02-23 08:12:50|792757.9|790757.9|792711.3|790711.3|792765.9|790765.9|792707.8|790707.8|24
1645603980000|2022-02-23 08:13:00|792710.9|790710.9|792727.6|790727.6|792798.2|791288.8|792244.4|790710.9|33
1645603990000|2022-02-23 08:13:10|792739.5|790739.5|792758.1|790758.1|792814.3|790814.3|792661.7|790661.7|35
1645604000000|2022-02-23 08:13:20|792700.7|790700.7|792873.8|790873.8|792946.3|790946.3|792700.7|790700.7|32
1645604010000|2022-02-23 08:13:30|792840.6|790840.6|792858.1|790858.1|792933.1|790933.1|792830.9|790830.9|26
1645604020000|2022-02-23 08:13:40|792863.6|790863.6|792973|790973|793002.6|791002.6|792782.9|790782.9|34
1645604030000|2022-02-23 08:13:50|792960.9|790960.9|792809.1|790809.1|792991.2|790991.2|792809.1|790809.1|32
1645604040000|2022-02-23 08:14:00|792802.3|790802.3|792688.3|790688.3|792802.3|791309.5|792152.4|790688.3|32
1645604050000|2022-02-23 08:14:10|792181.4|791181.4|792726.5|790726.5|792774.8|791280.5|792181.4|790697.1|33
1645604060000|2022-02-23 08:14:20|792749.5|790749.5|792718.9|790718.9|792777.7|791240.6|792213.3|790693.7|30
1645604070000|2022-02-23 08:14:30|792715.9|790715.9|792719.2|790719.2|792732.1|791240.7|792189.1|790682.6|32
1645604080000|2022-02-23 08:14:40|792755.5|790755.5|792446|791446|792774|791465.4|792248.9|790755.5|34
1645604090000|2022-02-23 08:14:50|792451.3|791451.3|792948.6|790948.6|792948.9|791459.5|792442.2|790916.2|27
1645604100000|2022-02-23 08:15:00|792940|790940|792498.9|791498.9|792940|791503.5|792447.5|790939.1|33
1645604110000|2022-02-23 08:15:10|792555.8|791555.8|792841.4|791841.4|792861.3|791861.3|792555.8|791555.8|39
1645604120000|2022-02-23 08:15:20|792839.9|791839.9|792851.8|791851.8|792929.7|791929.7|792811.8|791811.8|31
1645604130000|2022-02-23 08:15:30|792854.4|791854.4|792833.8|791833.8|793360.2|791911.4|792765.6|791255.5|38
1645604140000|2022-02-23 08:15:40|792821.4|791821.4|793078|791078|793190.1|791821.4|792529.5|791077.8|35
1645604150000|2022-02-23 08:15:50|793027.6|791027.6|792775|791775|793034.6|791775|792524.3|791027.6|21
1645604160000|2022-02-23 08:16:00|792757.2|791757.2|793267.4|791267.4|793267.4|791757.2|792752.3|791194.3|33
1645604170000|2022-02-23 08:16:10|793211.8|791211.8|793307.3|791307.3|793307.3|791684.3|792684.3|791111.6|35
1645604180000|2022-02-23 08:16:20|792820.8|791820.8|793319.8|791319.8|793362.4|791843.9|792820.8|791289.7|38
1645604190000|2022-02-23 08:16:30|793289.5|791289.5|793185.4|791185.4|793359.6|791359.6|793152.5|791152.5|31
1645604200000|2022-02-23 08:16:40|793170.4|791170.4|793157|791157|793228|791228|793086.5|791086.5|28
1645604210000|2022-02-23 08:16:50|793127.6|791127.6|793142.3|791142.3|793214.7|791214.7|793121|791121|26
1645604220000|2022-02-23 08:17:00|793137.3|791137.3|793117.5|791117.5|793147.8|791147.8|793094.9|791094.9|30
1645604230000|2022-02-23 08:17:10|793116.7|791116.7|792615.9|791615.9|793136.7|791645.5|792586.9|791074.8|26
1645604240000|2022-02-23 08:17:20|792601.8|791601.8|792581.7|791581.7|792613.2|791613.2|792557.3|791557.3|21
1645604250000|2022-02-23 08:17:30|792558.8|791558.8|792624.6|791624.6|792624.6|791624.6|792558.8|791558.8|32
1645604260000|2022-02-23 08:17:40|792586.1|791586.1|792629.5|791629.5|793128.7|791646.3|792586.1|791088.9|28
1645604270000|2022-02-23 08:17:50|792616.8|791616.8|792573.8|791573.8|792634.4|791634.4|792569.8|791569.8|27
1645604280000|2022-02-23 08:18:00|792561|791561|793037.6|791037.6|793068.6|791634|792427.6|790971.8|35
1645604290000|2022-02-23 08:18:10|793042|791042|792543.2|791543.2|793046.2|791574.3|792543.2|790999.1|25
1645604300000|2022-02-23 08:18:20|792531|791531|793280.7|791280.7|793280.7|791686.9|792508.4|791108.5|29
1645604310000|2022-02-23 08:18:30|793280.8|791280.8|793215.4|791215.4|793295.9|791295.9|793202.2|791202.2|22
1645604320000|2022-02-23 08:18:40|793222.6|791222.6|793259.3|791259.3|793306.4|791306.4|793222.6|791222.6|28
1645604330000|2022-02-23 08:18:50|793286.1|791286.1|793395.4|791395.4|793395.4|791395.4|793286.1|791286.1|19
1645604340000|2022-02-23 08:19:00|793375.6|791375.6|793890.1|791890.1|794003.3|792479.2|793260.4|791375.6|38
1645604350000|2022-02-23 08:19:10|793827.2|791827.2|793223.1|792223.1|793974.5|792252.2|793197.6|791690.9|33
1645604360000|2022-02-23 08:19:20|793196.1|792196.1|793513.7|791513.7|793900|792257.8|793031.7|791513.7|32
1645604370000|2022-02-23 08:19:30|793518.6|791518.6|793468.7|791468.7|793549.7|792070.1|792998.6|791462.2|22
1645604380000|2022-02-23 08:19:40|793474.9|791474.9|793587.9|791587.9|793624.5|792111.3|793111.3|791465.3|25
1645604390000|2022-02-23 08:19:50|793580.8|791580.8|793911.6|791911.6|793933.9|792314.3|793314.3|791580.8|25
1645604400000|2022-02-23 08:20:00|793899.9|791899.9|794010.1|792010.1|794079.3|792079.3|793856.4|791856.4|33
1645604410000|2022-02-23 08:20:10|794021|792021|793881.6|791881.6|794021|792021|793772.8|791772.8|38
1645604420000|2022-02-23 08:20:20|793867.3|791867.3|793756|791756|793895|791895|793726.2|791726.2|31
1645604430000|2022-02-23 08:20:30|793797.3|791797.3|793851.3|791851.3|793936.8|791936.8|793731.7|791731.7|31
1645604440000|2022-02-23 08:20:40|793877.8|791877.8|793708.2|791708.2|793953.6|792280.8|793253.3|791700.4|29
1645604450000|2022-02-23 08:20:50|793722.1|791722.1|793587.8|791587.8|793772.3|792141.6|793141.6|791495.5|32
1645604460000|2022-02-23 08:21:00|793535.9|791535.9|793550.8|791550.8|793563.1|791563.1|793393.6|791393.6|35
1645604470000|2022-02-23 08:21:10|793511.3|791511.3|793562.6|791562.6|793766.3|791766.3|793458.4|791458.4|37
1645604480000|2022-02-23 08:21:20|793541.7|791541.7|793348.2|791348.2|793541.7|791541.7|793327.3|791327.3|30
1645604490000|2022-02-23 08:21:30|793417.8|791417.8|793383.8|791383.8|793417.8|791926.3|792865.4|791334.5|30
1645604500000|2022-02-23 08:21:40|793368.6|791368.6|793425.5|791425.5|793472.4|791984.7|792865.6|791324.4|26
1645604510000|2022-02-23 08:21:50|793397.1|791397.1|793492.7|791492.7|793492.7|791984.1|792907.7|791390.9|24
1645604520000|2022-02-23 08:22:00|793398.7|791398.7|793345.7|791345.7|793452.2|791957.8|792894.3|791345.7|23
1645604530000|2022-02-23 08:22:10|793411.8|791411.8|793607.8|791607.8|793625.2|792113.4|792867.3|791339.9|32
1645604540000|2022-02-23 08:22:20|793106.9|792106.9|793454.4|791454.4|793741.7|792117.6|793075|791451.2|35
1645604550000|2022-02-23 08:22:30|793446.1|791446.1|793305.1|791305.1|793463.2|791463.2|793293.5|791293.5|30
1645604560000|2022-02-23 08:22:40|793300.9|791300.9|793272|791272|793410.5|791410.5|793243.7|791243.7|28
1645604570000|2022-02-23 08:22:50|793270.9|791270.9|793247.4|791247.4|793273|791273|793221.4|791221.4|24
1645604580000|2022-02-23 08:23:00|793278|791278|793282.5|791282.5|793282.5|791677|792657.4|791121.2|31
1645604590000|2022-02-23 08:23:10|793266.5|791266.5|793243.1|791243.1|793389.3|791389.3|793209.5|791209.5|35
1645604600000|2022-02-23 08:23:20|793233.9|791233.9|793280.8|791280.8|793371.7|791371.7|793228.6|791228.6|33
1645604610000|2022-02-23 08:23:30|793251.3|791251.3|793182.3|791182.3|793276|791276|793176.1|791176.1|31
1645604620000|2022-02-23 08:23:40|793184.3|791184.3|793340.3|791340.3|793377.2|791377.2|793182.5|791182.5|35
1645604630000|2022-02-23 08:23:50|793349.5|791349.5|793237.1|791237.1|793349.5|791349.5|793186.9|791186.9|28
1645604640000|2022-02-23 08:24:00|793208.5|791208.5|793210.8|791210.8|793295.1|791295.1|793108.8|791108.8|37
1645604650000|2022-02-23 08:24:10|793202.6|791202.6|793261.4|791261.4|793261.4|791261.4|793196.3|791196.3|28
1645604660000|2022-02-23 08:24:20|793239.2|791239.2|793206.2|791206.2|793256.7|791256.7|793206.2|791206.2|27
1645604670000|2022-02-23 08:24:30|793200|791200|793231|791231|793293|791293|793153.9|791153.9|34
1645604680000|2022-02-23 08:24:40|793225.1|791225.1|792879.2|790879.2|793227.2|791469|792469|790863.2|33
1645604690000|2022-02-23 08:24:50|792914.8|790914.8|793084.6|791084.6|793105.8|791105.8|792910.1|790910.1|34
1645604700000|2022-02-23 08:25:00|793083|791083|793076.3|791076.3|793127.4|791127.4|792965.3|790965.3|39
1645604710000|2022-02-23 08:25:10|793061.3|791061.3|793369.9|791369.9|793379.1|791379.1|793022.8|791022.8|34
1645604720000|2022-02-23 08:25:20|793378.6|791378.6|793381.5|791381.5|793439.9|791439.9|793288.6|791288.6|40
1645604730000|2022-02-23 08:25:30|793389.4|791389.4|793445.2|791445.2|793456.6|791456.6|793265.5|791265.5|34
1645604740000|2022-02-23 08:25:40|793465.2|791465.2|793881.3|791881.3|793949.5|791949.5|793432.3|791432.3|30
1645604750000|2022-02-23 08:25:50|793904.5|791904.5|794054.2|792054.2|794183.7|792183.7|793785.7|791785.7|37
1645604760000|2022-02-23 08:26:00|794052.7|792052.7|794113.2|792113.2|794129.2|792129.2|794025.6|792025.6|30
1645604770000|2022-02-23 08:26:10|793979.6|791979.6|793946.3|791946.3|794158.9|792158.9|793946.3|791946.3|30
1645604780000|2022-02-23 08:26:20|793986.2|791986.2|793983.9|791983.9|794086.4|792086.4|793855.7|791855.7|34
1645604790000|2022-02-23 08:26:30|793970.6|791970.6|794040.3|792040.3|794123.5|792123.5|793970.6|791970.6|35
1645604800000|2022-02-23 08:26:40|794044.7|792044.7|794127.5|792127.5|794215.9|792215.9|794014.5|792014.5|33
1645604810000|2022-02-23 08:26:50|794194.8|792194.8|794026.7|792026.7|794436.6|792436.6|794026.7|792026.7|39
1645604820000|2022-02-23 08:27:00|794040.4|792040.4|794123.3|792123.3|794165.6|792165.6|794006.9|792006.9|35
1645604830000|2022-02-23 08:27:10|794166.7|792166.7|793972.3|791972.3|794166.7|792166.7|793924.2|791924.2|20
1645604840000|2022-02-23 08:27:20|793973.3|791973.3|793868.8|791868.8|793986.4|791986.4|793830.3|791830.3|36
1645604850000|2022-02-23 08:27:30|793866.6|791866.6|793839.3|791839.3|793866.6|792318.1|793222.6|791778.3|29
1645604860000|2022-02-23 08:27:40|793803.2|791803.2|793803.2|791803.2|793987.1|792401.5|793371.3|791771.1|33
1645604870000|2022-02-23 08:27:50|793882.4|791882.4|793909.2|791909.2|793916.2|792378.8|793331.8|791671.7|29
1645604880000|2022-02-23 08:28:00|793912.1|791912.1|794111.5|792111.5|794144.8|792144.8|793894.2|791894.2|34
1645604890000|2022-02-23 08:28:10|794063.7|792063.7|793749.7|792749.7|794220.5|792763|793745.5|792038.7|34
1645604900000|2022-02-23 08:28:20|793770.6|792770.6|794581.3|792581.3|794581.3|793037.8|793727.5|792457.8|33
1645604910000|2022-02-23 08:28:30|794485.5|792485.5|794842|792842|794909.7|793396.7|794379.8|792454.6|37
1645604920000|2022-02-23 08:28:40|794825.2|792825.2|794875.5|792875.5|794917.9|792917.9|794802.6|792802.6|35
1645604930000|2022-02-23 08:28:50|794856.1|792856.1|794442.2|793442.2|795008.8|793571.4|794397.3|792829.2|37
1645604940000|2022-02-23 08:29:00|795009.1|793009.1|794523.5|793523.5|795053.9|793573.2|794370.9|792917.9|33
1645604950000|2022-02-23 08:29:10|794555.2|793555.2|795293.6|793293.6|795315|793608.7|794507.8|793012.5|25
1645604960000|2022-02-23 08:29:20|795272.8|793272.8|795354.9|793354.9|795396.5|793396.5|795201.5|793201.5|38
1645604970000|2022-02-23 08:29:30|795296.9|793296.9|795428.5|793428.5|795453.2|793453.2|795253.6|793253.6|39
1645604980000|2022-02-23 08:29:40|795401.9|793401.9|795416.6|793416.6|795560.8|793560.8|795277|793277|37
1645604990000|2022-02-23 08:29:50|795509.8|793509.8|795547.1|793547.1|795626.9|793626.9|795428.8|793428.8|38
1645605000000|2022-02-23 08:30:00|795489.5|793489.5|795350.4|793350.4|795565.1|793565.1|795278.4|793278.4|39
1645605010000|2022-02-23 08:30:10|795317.7|793317.7|795443|793443|795443|793443|794907|792907|39
1645605020000|2022-02-23 08:30:20|795388.7|793388.7|795914.2|793914.2|796005.4|794005.4|795356.7|793356.7|39
1645605030000|2022-02-23 08:30:30|795861.2|793861.2|795755.8|793755.8|795950.8|794391.3|795391.3|793696.5|39
1645605040000|2022-02-23 08:30:40|795721.2|793721.2|795494.3|793494.3|795721.2|793721.2|795379|793379|34
1645605050000|2022-02-23 08:30:50|795497.2|793497.2|795656.8|793656.8|795729.5|793729.5|795390.3|793390.3|34
1645605060000|2022-02-23 08:31:00|795623.1|793623.1|795900.1|793900.1|795944.3|793944.3|795617|793617|34
1645605070000|2022-02-23 08:31:10|796039.7|794039.7|796421.5|794421.5|796528.3|794528.3|795993.7|793993.7|37
1645605080000|2022-02-23 08:31:20|796370.6|794370.6|796550.8|794550.8|796550.8|794550.8|796312.3|794312.3|37
1645605090000|2022-02-23 08:31:30|796531.7|794531.7|796543.5|794543.5|796634.5|794634.5|796386.3|794386.3|39
1645605100000|2022-02-23 08:31:40|796565.5|794565.5|796656.5|794656.5|796798.8|794798.8|796542.3|794542.3|39
1645605110000|2022-02-23 08:31:50|796643.1|794643.1|796081|794081|796645.3|794645.3|796081|794081|36
1645605120000|2022-02-23 08:32:00|796129.9|794129.9|796014.3|794014.3|796138.4|794138.4|795923|793923|35
1645605130000|2022-02-23 08:32:10|796037.2|794037.2|795702.9|793702.9|796085.2|794085.2|795683|793683|38
1645605140000|2022-02-23 08:32:20|795725.7|793725.7|795653.9|793653.9|796059.6|794059.6|795653.9|793653.9|37
1645605150000|2022-02-23 08:32:30|795680.4|793680.4|795683.6|793683.6|795920.7|793920.7|795672.8|793672.8|38
1645605160000|2022-02-23 08:32:40|795667.3|793667.3|795695|793695|795894.6|793894.6|795597.7|793597.7|36
1645605170000|2022-02-23 08:32:50|795674|793674|795460.1|793460.1|795687.4|793687.4|795460.1|793460.1|40
1645605180000|2022-02-23 08:33:00|795457.8|793457.8|794982|792982|795631|793631|794982|792982|40
1645605190000|2022-02-23 08:33:10|794968.1|792968.1|795212.7|793212.7|795387.8|793387.8|794909.1|792909.1|40
1645605200000|2022-02-23 08:33:20|795229.8|793229.8|795461.5|793461.5|795544.4|793544.4|795159.2|793159.2|39
1645605210000|2022-02-23 08:33:30|795467|793467|795358.6|793358.6|795467|793467|795298.1|793298.1|38
1645605220000|2022-02-23 08:33:40|795359.7|793359.7|795328.9|793328.9|795434.2|793434.2|795298.5|793298.5|27
1645605230000|2022-02-23 08:33:50|795504.7|793504.7|795092|793092|795504.7|793504.7|794967.5|792967.5|38
1645605240000|2022-02-23 08:34:00|795153.7|793153.7|795416.9|793416.9|795487|793487|795137.6|793137.6|39
1645605250000|2022-02-23 08:34:10|795387.2|793387.2|795980.2|793980.2|795997.4|793997.4|795387.2|793387.2|39
1645605260000|2022-02-23 08:34:20|795992.4|793992.4|796000.3|794000.3|796051.4|794051.4|795899.9|793899.9|39
1645605270000|2022-02-23 08:34:30|796016.8|794016.8|796072.4|794072.4|796080.4|794080.4|795946.6|793946.6|37
1645605280000|2022-02-23 08:34:40|796068.6|794068.6|795979.9|793979.9|796076.7|794076.7|795951.9|793951.9|39
1645605290000|2022-02-23 08:34:50|795979.6|793979.6|795958.4|793958.4|795980.3|793980.3|795915.8|793915.8|34
1645605300000|2022-02-23 08:35:00|795962.1|793962.1|795884.3|793884.3|795976.4|793976.4|795880.8|793880.8|35
1645605310000|2022-02-23 08:35:10|795897.6|793897.6|795721|793721|795898.7|793898.7|795705.3|793705.3|37
1645605320000|2022-02-23 08:35:20|795707.4|793707.4|795785.8|793785.8|795805.2|793805.2|795692.2|793692.2|35
1645605330000|2022-02-23 08:35:30|795792.3|793792.3|794953.7|792953.7|795802.9|793802.9|794953.7|792953.7|36
1645605340000|2022-02-23 08:35:40|794903.8|792903.8|794895.5|792895.5|794948.6|792948.6|794827.2|792827.2|37
1645605350000|2022-02-23 08:35:50|794882.4|792882.4|794856.4|792856.4|794905.2|792905.2|794815.1|792815.1|33
1645605360000|2022-02-23 08:36:00|794862|792862|794998.1|792998.1|795173.2|793173.2|794849|792849|39
1645605370000|2022-02-23 08:36:10|794934.8|792934.8|794880.4|792880.4|795076.6|793076.6|794786.8|792786.8|37
1645605380000|2022-02-23 08:36:20|794877.1|792877.1|794541.1|792541.1|794886|792886|794512.8|792512.8|39
1645605390000|2022-02-23 08:36:30|794531.3|792531.3|794592.8|792592.8|794730.6|792730.6|794528.7|792528.7|39
1645605400000|2022-02-23 08:36:40|794549.5|792549.5|794640.7|792640.7|794642.5|792642.5|794472.7|792472.7|38
1645605410000|2022-02-23 08:36:50|794617|792617|794574|792574|794617|792617|794535.6|792535.6|39
1645605420000|2022-02-23 08:37:00|794583.6|792583.6|794899.4|792899.4|794908.8|792908.8|794556.1|792556.1|38
1645605430000|2022-02-23 08:37:10|794895.6|792895.6|794134.1|793134.1|794952.1|793139.8|794125.6|792891.7|35
1645605440000|2022-02-23 08:37:20|794602.9|792602.9|794630.8|792630.8|794631.1|793186.6|793991.1|792576.7|40
1645605450000|2022-02-23 08:37:30|794627.8|792627.8|794149.1|793149.1|794636.1|793149.1|794145.7|792586.1|34
1645605460000|2022-02-23 08:37:40|794635.9|792635.9|794614.1|792614.1|794641|793142.1|794138.7|792574.3|31
1645605470000|2022-02-23 08:37:50|794618.6|792618.6|794573|792573|794620.2|793127.5|794110.9|792520.8|32
1645605480000|2022-02-23 08:38:00|794574.3|792574.3|794945.9|792945.9|794945.9|793138.4|794077.3|792570|31
1645605490000|2022-02-23 08:38:10|794920.2|792920.2|794919.6|792919.6|794938.9|792938.9|794897.9|792897.9|37
1645605500000|2022-02-23 08:38:20|794921.6|792921.6|794898.1|792898.1|794923.4|792923.4|794864.9|792864.9|29
1645605510000|2022-02-23 08:38:30|794901.5|792901.5|794935.3|792935.3|794976.2|792976.2|794878.9|792878.9|34
1645605520000|2022-02-23 08:38:40|794968.2|792968.2|794755.5|792755.5|794987.3|793274.6|794274.6|792751.1|34
1645605530000|2022-02-23 08:38:50|794734.2|792734.2|794683.7|792683.7|794774.9|793238|794238|792567.8|33
1645605540000|2022-02-23 08:39:00|794652.3|792652.3|794255.6|793255.6|794811.4|793273.3|794252|792625.3|37
1645605550000|2022-02-23 08:39:10|794239.1|793239.1|794221.8|793221.8|794738.4|793248.2|794186.8|792726.3|32
1645605560000|2022-02-23 08:39:20|794222|793222|794277.7|793277.7|794291.2|793291.2|794149.8|793149.8|31
1645605570000|2022-02-23 08:39:30|794277.5|793277.5|794766.9|792766.9|794769.5|793296.7|794259.9|792744.8|24
1645605580000|2022-02-23 08:39:40|794768.8|792768.8|794251.8|793251.8|794783.4|793251.8|794241.3|792735|27
1645605590000|2022-02-23 08:39:50|794246.3|793246.3|793877.4|792877.4|794302.3|793302.3|793874.2|792874.2|33
1645605600000|2022-02-23 08:40:00|793881.6|792881.6|794696|792696|794696|793016|793862.6|792539.7|35
1645605610000|2022-02-23 08:40:10|794662.5|792662.5|794940.8|792940.8|794955.4|792955.4|794662.5|792662.5|38
1645605620000|2022-02-23 08:40:20|794969.6|792969.6|794564.6|793564.6|795160.5|793564.6|794472.9|792937.3|34
1645605630000|2022-02-23 08:40:30|794601.7|793601.7|795035.6|793035.6|795137.5|793633|794601.7|793031.3|40
1645605640000|2022-02-23 08:40:40|795032.9|793032.9|795166.3|793166.3|795172.9|793172.9|794750.2|792750.2|36
1645605650000|2022-02-23 08:40:50|795168|793168|794930.4|792930.4|795186.1|793186.1|794917.6|792917.6|33
1645605660000|2022-02-23 08:41:00|794931.8|792931.8|794938.9|792938.9|795049.7|793049.7|794897.6|792897.6|36
1645605670000|2022-02-23 08:41:10|794996.5|792996.5|795139|793139|795154.3|793154.3|794887.5|792887.5|39
1645605680000|2022-02-23 08:41:20|795143|793143|795079.6|793079.6|795146.2|793146.2|795073|793073|38
1645605690000|2022-02-23 08:41:30|795077.2|793077.2|794511|793511|795142.8|793637.2|794511|793049.8|30
1645605700000|2022-02-23 08:41:40|794523.6|793523.6|794469.5|793469.5|795044.7|793527.3|794451.5|792946.6|32
1645605710000|2022-02-23 08:41:50|794479.7|793479.7|795149.2|793149.2|795182.2|793693.7|794452.1|793128.7|32
1645605720000|2022-02-23 08:42:00|795150.7|793150.7|794556.2|793556.2|795226.5|793732.3|794556.2|793105.3|32
1645605730000|2022-02-23 08:42:10|794550.2|793550.2|795730.8|793730.8|795814.4|794346.2|794523.6|793523.6|35
1645605740000|2022-02-23 08:42:20|795747.4|793747.4|795880.1|793880.1|795980|793980|795719.3|793719.3|39
1645605750000|2022-02-23 08:42:30|795875.7|793875.7|795812.3|793812.3|795880.2|793880.2|795744|793744|38
1645605760000|2022-02-23 08:42:40|795790.3|793790.3|795660.4|793660.4|795790.4|793790.4|795596.8|793596.8|37
1645605770000|2022-02-23 08:42:50|795652|793652|795509.3|793509.3|795652|793652|795496.5|793496.5|37
1645605780000|2022-02-23 08:43:00|795521.7|793521.7|795479.9|793479.9|795539|793539|795421.6|793421.6|35
1645605790000|2022-02-23 08:43:10|795469.5|793469.5|795668.9|793668.9|795734|793734|795444.8|793444.8|31
1645605800000|2022-02-23 08:43:20|795666.1|793666.1|795775.7|793775.7|795775.7|793775.7|795630.7|793630.7|33
1645605810000|2022-02-23 08:43:30|795719.3|793719.3|795915.2|793915.2|795990.6|793990.6|795719.3|793719.3|39
1645605820000|2022-02-23 08:43:40|795895.7|793895.7|795943.5|793943.5|795968.2|793968.2|795895.7|793895.7|35
1645605830000|2022-02-23 08:43:50|795958.8|793958.8|795952|793952|795992.7|793992.7|795929.1|793929.1|30
1645605840000|2022-02-23 08:44:00|795953.2|793953.2|795924.5|793924.5|795961.8|793961.8|795861|793861|38
1645605850000|2022-02-23 08:44:10|795909.4|793909.4|795370.4|794370.4|795964.2|794396.7|795370.4|793869.2|38
1645605860000|2022-02-23 08:44:20|795390.2|794390.2|795966.4|793966.4|795993.1|794390.2|795369.9|793859.8|35
1645605870000|2022-02-23 08:44:30|795968.1|793968.1|795984.5|793984.5|796008.7|794008.7|795902.4|793902.4|37
1645605880000|2022-02-23 08:44:40|796014.4|794014.4|795854.5|793854.5|796029.2|794029.2|795784.7|793784.7|38
1645605890000|2022-02-23 08:44:50|795801.5|793801.5|795732.8|793732.8|795831.7|793831.7|795723.6|793723.6|33
1645605900000|2022-02-23 08:45:00|795726|793726|795686.4|793686.4|795743.9|793743.9|795671.2|793671.2|37
1645605910000|2022-02-23 08:45:10|795692.3|793692.3|795719.6|793719.6|795724.5|793724.5|795622.9|793622.9|35
1645605920000|2022-02-23 08:45:20|795727.9|793727.9|795711.7|793711.7|795731.9|793731.9|795710.6|793710.6|34
1645605930000|2022-02-23 08:45:30|795719.2|793719.2|795711.4|793711.4|795734.2|793734.2|795703|793703|32
1645605940000|2022-02-23 08:45:40|795711.8|793711.8|795675.9|793675.9|795723.5|793723.5|795669.7|793669.7|35
1645605950000|2022-02-23 08:45:50|795689.7|793689.7|795166.6|794166.6|795723.5|794228.5|795103.5|793585.8|35
1645605960000|2022-02-23 08:46:00|795170.4|794170.4|795200.4|794200.4|795247.3|794247.3|795086|794086|38
1645605970000|2022-02-23 08:46:10|795208.1|794208.1|795154.3|794154.3|795214.5|794214.5|795113.1|794113.1|35
1645605980000|2022-02-23 08:46:20|795165.6|794165.6|795155.7|794155.7|795197|794197|795095.2|794095.2|36
1645605990000|2022-02-23 08:46:30|795182.4|794182.4|795754.6|793754.6|795770.2|794199.9|795129.2|793673.1|36
1645606000000|2022-02-23 08:46:40|795754.3|793754.3|795302.9|794302.9|795775.8|794323.8|795302.9|793733.1|35
1645606010000|2022-02-23 08:46:50|795309.6|794309.6|795337.8|794337.8|795870.2|794355.6|795296.1|793870.2|34
1645606020000|2022-02-23 08:47:00|795338.3|794338.3|795398.3|794398.3|795498|794498|795330.8|794330.8|36
1645606030000|2022-02-23 08:47:10|795408.3|794408.3|795466|794466|795466|794466|795389.5|794389.5|28
1645606040000|2022-02-23 08:47:20|795481.9|794481.9|795370|794370|795481.9|794481.9|795347.9|794347.9|30
1645606050000|2022-02-23 08:47:30|795369.1|794369.1|795836.4|793836.4|795863|794397|795325.1|793836.4|24
1645606060000|2022-02-23 08:47:40|795823.2|793823.2|795339.2|794339.2|795862.6|794360.6|795254.3|793807|31
1645606070000|2022-02-23 08:47:50|795311|794311|795672.6|793672.6|795810.5|794332.6|795303.2|793574.8|39
1645606080000|2022-02-23 08:48:00|795632.5|793632.5|795043.3|794043.3|795632.5|794155.2|795040.6|793603.7|33
1645606090000|2022-02-23 08:48:10|795042|794042|795186.5|794186.5|795212.4|794212.4|795039.3|794039.3|37
1645606100000|2022-02-23 08:48:20|795193.6|794193.6|795668.6|793668.6|795691.2|794199.3|795182.3|793662.6|34
1645606110000|2022-02-23 08:48:30|795675.9|793675.9|795634.7|793634.7|795675.9|793675.9|795631.9|793631.9|20
1645606120000|2022-02-23 08:48:40|795632.8|793632.8|795137.2|794137.2|795640.7|794164.4|795079.6|793623.5|25
1645606130000|2022-02-23 08:48:50|795155.7|794155.7|795139|794139|795175|794175|795094.5|794094.5|24
1645606140000|2022-02-23 08:49:00|795152.9|794152.9|795263.7|794263.7|795290.6|794290.6|795142.1|794142.1|27
1645606150000|2022-02-23 08:49:10|795261.9|794261.9|795227.2|794227.2|795267.2|794267.2|795222|794222|30
1645606160000|2022-02-23 08:49:20|795176.6|794176.6|795154.3|794154.3|795672.9|794190.5|795145.1|793659.9|27
1645606170000|2022-02-23 08:49:30|795157.6|794157.6|795141.6|794141.6|795160.3|794160.3|795139.9|794139.9|24
1645606180000|2022-02-23 08:49:40|795142.7|794142.7|795161.1|794161.1|795161.7|794161.7|795139.4|794139.4|19
1645606190000|2022-02-23 08:49:50|795119.8|794119.8|794909.2|793909.2|795645.6|794154.7|794909.2|793427.4|37
1645606200000|2022-02-23 08:50:00|794909.3|793909.3|794675.4|793675.4|795223.6|793916.4|794666.2|793161.5|38
1645606210000|2022-02-23 08:50:10|795179.6|793179.6|795023.5|794023.5|795649.2|794023.5|795023.5|793179.6|37
1645606220000|2022-02-23 08:50:20|795517.3|793517.3|795645.6|793645.6|795663.8|794171.9|795044.8|793508.1|31
1645606230000|2022-02-23 08:50:30|795643.2|793643.2|795601.1|793601.1|795643.4|794154.7|795115.1|793599.4|27
1645606240000|2022-02-23 08:50:40|795604.2|793604.2|795127.4|794127.4|795639.6|794136.2|795106.3|793589.2|25
1645606250000|2022-02-23 08:50:50|795122.6|794122.6|795138.6|794138.6|795671.9|794171.9|795122.6|793630.8|22
1645606260000|2022-02-23 08:51:00|795129.1|794129.1|795150|793150|795463.4|794150|794737.9|793117.8|37
1645606270000|2022-02-23 08:51:10|795138.7|793138.7|794965.6|792965.6|795139.2|793139.2|794955.6|792955.6|32
1645606280000|2022-02-23 08:51:20|794954.9|792954.9|795291.5|793291.5|795291.5|793291.5|794943.7|792943.7|27
1645606290000|2022-02-23 08:51:30|795283.1|793283.1|795225.8|793225.8|795289.8|793289.8|795193.8|793193.8|25
1645606300000|2022-02-23 08:51:40|795222.4|793222.4|795279.7|793279.7|795317.9|793317.9|795222.4|793222.4|23
1645606310000|2022-02-23 08:51:50|795189.2|793189.2|795176.2|793176.2|795264.3|793264.3|795157|793157|21
1645606320000|2022-02-23 08:52:00|795168.5|793168.5|795026.5|793026.5|795178.4|793178.4|795026.5|793026.5|31
1645606330000|2022-02-23 08:52:10|795023.2|793023.2|795189.6|793189.6|795286.3|793806.4|794767.9|793003.1|32
1645606340000|2022-02-23 08:52:20|795274.6|793274.6|795132.6|793132.6|795274.6|793274.6|795118.6|793118.6|31
1645606350000|2022-02-23 08:52:30|795139.6|793139.6|795028.3|793028.3|795278.2|793577.5|794577.5|793028.3|35
1645606360000|2022-02-23 08:52:40|795014.8|793014.8|794817.3|792817.3|795014.8|793503.3|794444.4|792776.4|34
1645606370000|2022-02-23 08:52:50|794812.4|792812.4|794167.7|793167.7|794826.7|793359|794167.7|792740.8|31
1645606380000|2022-02-23 08:53:00|794166.5|793166.5|794770.3|792770.3|794898|793299.9|794166.3|792709.9|29
1645606390000|2022-02-23 08:53:10|794771.1|792771.1|795212|793212|795232.8|793602.6|794602.6|792724.4|31
1645606400000|2022-02-23 08:53:20|795237.9|793237.9|795183.2|793183.2|795276.9|793276.9|795164.8|793164.8|21
1645606410000|2022-02-23 08:53:30|794703.5|793703.5|795261.2|793261.2|795273.1|793728.3|794703.5|793167.4|27
1645606420000|2022-02-23 08:53:40|794909|793909|794889.8|793889.8|795399.9|793926.3|794871.4|793355.3|25
1645606430000|2022-02-23 08:53:50|794876|793876|794843.7|793843.7|794921.8|793921.8|794830.5|793830.5|31
1645606440000|2022-02-23 08:54:00|794845.8|793845.8|795357.8|793357.8|795357.8|793847.4|794817.5|793286.8|27
1645606450000|2022-02-23 08:54:10|795324.1|793324.1|795154|793154|795324.1|793324.1|795128|793128|26
1645606460000|2022-02-23 08:54:20|795156.2|793156.2|794588.9|793588.9|795176.4|793682.8|794575.9|793156.2|22
1645606470000|2022-02-23 08:54:30|794590.5|793590.5|794650.1|793650.1|794651.5|793651.5|794571.1|793571.1|24
1645606480000|2022-02-23 08:54:40|794656.3|793656.3|794713.1|793713.1|794747|793747|794620.9|793620.9|36
1645606490000|2022-02-23 08:54:50|794720.4|793720.4|794711.1|793711.1|794756.5|793756.5|794649.5|793649.5|30
1645606500000|2022-02-23 08:55:00|794746.7|793746.7|794667.7|793667.7|794770.3|793770.3|794640.6|793640.6|36
1645606510000|2022-02-23 08:55:10|794668.9|793668.9|794660|793660|794685.2|793685.2|794636.8|793636.8|29
1645606520000|2022-02-23 08:55:20|794663.5|793663.5|794650.3|793650.3|794692.1|793692.1|794620.5|793620.5|28
1645606530000|2022-02-23 08:55:30|794649.6|793649.6|794646.3|793646.3|794697.4|793697.4|794632.8|793632.8|35
1645606540000|2022-02-23 08:55:40|794644.8|793644.8|794587.1|793587.1|794646.3|793646.3|794553.5|793553.5|21
1645606550000|2022-02-23 08:55:50|794583.3|793583.3|794591.1|793591.1|794600.4|793600.4|794577.7|793577.7|20
1645606560000|2022-02-23 08:56:00|794590.2|793590.2|794650|793650|794674.3|793674.3|794579.3|793579.3|29
1645606570000|2022-02-23 08:56:10|794654.7|793654.7|795137.6|793137.6|795189.4|793702.5|794642|793136.1|26
1645606580000|2022-02-23 08:56:20|795113.9|793113.9|795180.7|793180.7|795204.5|793705.7|794659.3|793113.7|32
1645606590000|2022-02-23 08:56:30|795178.4|793178.4|795259.7|793259.7|795259.7|793743.4|794667.9|793144.7|29
1645606600000|2022-02-23 08:56:40|795263.8|793263.8|795382.5|793382.5|795450.6|793969.6|794931.9|793222.5|34
1645606610000|2022-02-23 08:56:50|795376.1|793376.1|794936|793936|795379.3|793954.3|794855.3|793361.7|30
1645606620000|2022-02-23 08:57:00|794938.7|793938.7|794888.7|793888.7|795408.8|793951.4|794883.3|793373.8|29
1645606630000|2022-02-23 08:57:10|794897.8|793897.8|795160.6|793160.6|795175.2|793897.8|794680.3|793152|31
1645606640000|2022-02-23 08:57:20|795160.4|793160.4|795386.5|793386.5|795412.9|793412.9|795160.4|793160.4|34
1645606650000|2022-02-23 08:57:30|795377.8|793377.8|795316.3|793316.3|795384.3|793804.8|794804.8|793316.3|37
1645606660000|2022-02-23 08:57:40|795319|793319|795032.5|794032.5|795392.5|794032.5|794878.6|793316.4|37
1645606670000|2022-02-23 08:57:50|795099.3|794099.3|795575.9|793575.9|795693.6|794195.8|795080.1|793575.9|36
1645606680000|2022-02-23 08:58:00|795572.7|793572.7|795020.2|794020.2|795590.2|794057.4|794992.2|793487.3|35
1645606690000|2022-02-23 08:58:10|795017.9|794017.9|795387.9|793387.9|795415.1|794017.9|794875.7|793379.9|33
1645606700000|2022-02-23 08:58:20|795385.1|793385.1|794927.5|793927.5|795458.8|793967.8|794921.2|793360.4|29
1645606710000|2022-02-23 08:58:30|794930.8|793930.8|794886.3|793886.3|794930.8|793930.8|794885.8|793885.8|26
1645606720000|2022-02-23 08:58:40|794886.8|793886.8|794884.5|793884.5|794905.1|793905.1|794880.8|793880.8|22
1645606730000|2022-02-23 08:58:50|794884.3|793884.3|794891.7|793891.7|794892.7|793892.7|794877.7|793877.7|20
1645606740000|2022-02-23 08:59:00|794890.2|793890.2|794876.6|793876.6|794890.2|793890.2|794871.4|793871.4|30
1645606750000|2022-02-23 08:59:10|794876.5|793876.5|794851.5|793851.5|794886.8|793886.8|794847.2|793847.2|25
1645606760000|2022-02-23 08:59:20|794855.3|793855.3|795236.5|793236.5|795256.3|793865.1|794711|793187.7|19
1645606770000|2022-02-23 08:59:30|795221.3|793221.3|795180|793180|795239.2|793239.2|795180|793180|32
1645606780000|2022-02-23 08:59:40|795184.6|793184.6|794539.2|793539.2|795188.9|793609.1|794539.2|793073.8|29
1645606790000|2022-02-23 08:59:50|794553|793553|794480.5|793480.5|794947.2|793585.9|794316.4|792947.2|35
1645606800000|2022-02-23 09:00:00|794475.1|793475.1|794379.3|793379.3|794530.1|793530.1|794378.6|793378.6|36
1645606810000|2022-02-23 09:00:10|794381|793381|794475.8|793475.8|794475.8|793475.8|794353|793353|33
1645606820000|2022-02-23 09:00:20|794488.9|793488.9|794264.9|793264.9|794980.6|793488.9|794236.2|792815.1|33
1645606830000|2022-02-23 09:00:30|794766.2|792766.2|794743.7|792743.7|794770.2|793300.3|794252.7|792729.6|33
1645606840000|2022-02-23 09:00:40|794740.8|792740.8|794223.1|793223.1|794805.6|793261.5|794210.8|792737.2|35
1645606850000|2022-02-23 09:00:50|794215.6|793215.6|794241.6|793241.6|794271.4|793271.4|794188.8|793188.8|32
1645606860000|2022-02-23 09:01:00|794286.8|793286.8|794208.4|793208.4|794758.3|793312.9|794178.5|792758.3|22
1645606870000|2022-02-23 09:01:10|794213.4|793213.4|794282|793282|794356.2|793356.2|794161.2|793161.2|29
1645606880000|2022-02-23 09:01:20|794264.2|793264.2|794337.7|793337.7|794862|793337.7|794234|792769|34
1645606890000|2022-02-23 09:01:30|794347.4|793347.4|794776.5|792776.5|794821.1|793354.1|794330.1|792775.5|30
1645606900000|2022-02-23 09:01:40|794780|792780|794152.9|793152.9|794780|793250.4|794152.9|792691.5|31
1645606910000|2022-02-23 09:01:50|794153.8|793153.8|794138.8|793138.8|794166.9|793166.9|794129.1|793129.1|30
1645606920000|2022-02-23 09:02:00|794124.1|793124.1|794117.6|793117.6|794215.8|793215.8|794102.4|793102.4|29
1645606930000|2022-02-23 09:02:10|794103.6|793103.6|793906.9|792906.9|794114|793114|793870.8|792870.8|33
1645606940000|2022-02-23 09:02:20|793891.9|792891.9|793871.3|792871.3|794419.2|792903.8|793814|792323|33
1645606950000|2022-02-23 09:02:30|793861.6|792861.6|793827.2|792827.2|794373.3|792891.1|793819.1|792328.1|36
1645606960000|2022-02-23 09:02:40|793809.1|792809.1|793732.9|792732.9|793847.3|792847.3|793732.9|792732.9|30
1645606970000|2022-02-23 09:02:50|793738.4|792738.4|793831.6|792831.6|793879|792879|793698.6|792698.6|33
1645606980000|2022-02-23 09:03:00|793845|792845|793952.6|792952.6|793975.7|792975.7|793799.4|792799.4|30
1645606990000|2022-02-23 09:03:10|793961.6|792961.6|793963.1|792963.1|793974.1|792974.1|793947.8|792947.8|25
1645607000000|2022-02-23 09:03:20|793970.5|792970.5|793916.1|792916.1|794057.9|793057.9|793906.5|792906.5|26
1645607010000|2022-02-23 09:03:30|793922.2|792922.2|794026.7|793026.7|794045.1|793045.1|793920|792920|24
1645607020000|2022-02-23 09:03:40|794024.5|793024.5|794000.9|793000.9|794034.9|793034.9|793997.9|792997.9|24
1645607030000|2022-02-23 09:03:50|794090.6|793090.6|794163.1|793163.1|794195.2|793195.2|794090.6|793090.6|31
1645607040000|2022-02-23 09:04:00|794186.1|793186.1|794688.6|792688.6|794709.9|793200.3|794139.6|792651|32
1645607050000|2022-02-23 09:04:10|794694.2|792694.2|794560.4|792560.4|794781.1|793151.3|794057.1|792490.7|31
1645607060000|2022-02-23 09:04:20|794534.8|792534.8|794564.1|792564.1|794614.9|793126.5|794126.5|792533.8|27
1645607070000|2022-02-23 09:04:30|794579.2|792579.2|793967.2|792967.2|794620|793126.3|793967.2|792472.4|31
1645607080000|2022-02-23 09:04:40|793967.6|792967.6|794793.3|792793.3|794798.8|793170.5|793955.7|792521.7|35
1645607090000|2022-02-23 09:04:50|794794.5|792794.5|794108.9|793108.9|794794.5|793176|794086.7|792584.3|36
1645607100000|2022-02-23 09:05:00|794078|793078|794159.9|793159.9|794646.8|793159.9|794040.6|792534.6|31
1645607110000|2022-02-23 09:05:10|794112.8|793112.8|794150.5|793150.5|794737.5|793224.1|794112.8|792683.5|29
1645607120000|2022-02-23 09:05:20|794132.4|793132.4|794171.8|793171.8|794191.6|793191.6|794114.8|793114.8|28
1645607130000|2022-02-23 09:05:30|794171.6|793171.6|794069.5|793069.5|794171.6|793171.6|794043.6|793043.6|27
1645607140000|2022-02-23 09:05:40|794074.9|793074.9|794111.4|793111.4|794118.2|793118.2|794041|793041|34
1645607150000|2022-02-23 09:05:50|794052.5|793052.5|794027|793027|794089.9|793089.9|794010.5|793010.5|30
1645607160000|2022-02-23 09:06:00|794031.6|793031.6|794248.7|793248.7|794304.9|793304.9|794021.7|793021.7|33
1645607170000|2022-02-23 09:06:10|794733.9|792733.9|794275.4|793275.4|794733.9|793288.2|794229|792733.9|26
1645607180000|2022-02-23 09:06:20|794317|793317|794143.7|793143.7|794317|793317|794095.7|793095.7|28
1645607190000|2022-02-23 09:06:30|794179|793179|794049.4|793049.4|794179|793179|794036.7|793036.7|24
1645607200000|2022-02-23 09:06:40|794042.9|793042.9|794018.7|793018.7|794081.2|793081.2|794015.7|793015.7|16
1645607210000|2022-02-23 09:06:50|793985.2|792985.2|793973|792973|794043.5|793043.5|793944|792944|24
1645607220000|2022-02-23 09:07:00|793972.8|792972.8|793888.6|792888.6|794406.3|792980.4|793860.9|792390.1|29
1645607230000|2022-02-23 09:07:10|793872.7|792872.7|794211.2|792211.2|794354.5|792903.4|793737.4|792178.6|32
1645607240000|2022-02-23 09:07:20|794199.1|792199.1|793647.9|792647.9|794210.6|792703.5|793642.8|792125.8|18
1645607250000|2022-02-23 09:07:30|793641|792641|793562|792562|794117.5|792656.9|793562|792058.9|26
1645607260000|2022-02-23 09:07:40|793568|792568|793557.4|792557.4|793602.3|792602.3|793541.5|792541.5|22
1645607270000|2022-02-23 09:07:50|793551.8|792551.8|793943.1|791943.1|794016.1|792607.5|793443.3|791933.1|20
1645607280000|2022-02-23 09:08:00|793934.3|791934.3|793536.4|792536.4|793962|792575.6|793432.4|791925.7|28
1645607290000|2022-02-23 09:08:10|793539.3|792539.3|793942.8|791942.8|794010.8|792566.2|793492.6|791942.8|26
1645607300000|2022-02-23 09:08:20|793954.8|791954.8|793952.1|791952.1|793988.4|792477.3|793477.3|791942.3|31
1645607310000|2022-02-23 09:08:30|793952.4|791952.4|793965.5|791965.5|793982.7|791982.7|793940.5|791940.5|23
1645607320000|2022-02-23 09:08:40|793979.6|791979.6|793881.7|791881.7|793979.6|792462.5|793395.9|791865.2|22
1645607330000|2022-02-23 09:08:50|793881.8|791881.8|793975.5|791975.5|793975.5|792502.2|793415.7|791875.5|28
1645607340000|2022-02-23 09:09:00|793957.2|791957.2|793438.7|792438.7|793966.7|792470.4|793423.3|791896.4|31
1645607350000|2022-02-23 09:09:10|793895.9|791895.9|793842|791842|793965.9|792369|793359.5|791842|30
1645607360000|2022-02-23 09:09:20|793887.2|791887.2|793799.7|791799.7|793920.5|791920.5|793799.7|791799.7|30
1645607370000|2022-02-23 09:09:30|793780.6|791780.6|793263.4|792263.4|793865|792373.2|793263.4|791715.6|30
1645607380000|2022-02-23 09:09:40|793261.2|792261.2|793247.5|792247.5|793270|792270|793245.2|792245.2|27
1645607390000|2022-02-23 09:09:50|793251.4|792251.4|793224.1|792224.1|793265|792265|793219.1|792219.1|30
1645607400000|2022-02-23 09:10:00|793221.1|792221.1|793155.8|792155.8|793686.4|792282.2|793144.9|791686.4|31
1645607410000|2022-02-23 09:10:10|793156.1|792156.1|793011.4|792011.4|793674.6|792215.2|793004.9|791593.7|39
1645607420000|2022-02-23 09:10:20|793017.9|792017.9|792949.7|791949.7|793035.7|792035.7|792948.5|791948.5|33
1645607430000|2022-02-23 09:10:30|792939.5|791939.5|793529.8|791529.8|793603.4|792102.8|792939.5|791482.6|39
1645607440000|2022-02-23 09:10:40|793489.4|791489.4|792994.4|791994.4|793510|792038.6|792989.5|791462.6|24
1645607450000|2022-02-23 09:10:50|793474.3|791474.3|793457|791457|793500.5|791500.5|793457|791457|25
1645607460000|2022-02-23 09:11:00|793463|791463|793495|791495|793506.5|792033.2|792939.1|791421|30
1645607470000|2022-02-23 09:11:10|793494.7|791494.7|793007.8|792007.8|793540.3|792054.5|792969.9|791476.3|35
1645607480000|2022-02-23 09:11:20|793016.3|792016.3|793574.9|791574.9|793803.7|792295.9|793015.1|791574.9|35
1645607490000|2022-02-23 09:11:30|793628|791628|793049.5|792049.5|793628|792068.1|793036.1|791478.2|26
1645607500000|2022-02-23 09:11:40|793045.4|792045.4|793255.4|792255.4|793593.8|792255.4|793045.4|791558.7|30
1645607510000|2022-02-23 09:11:50|793278.4|792278.4|793193.4|792193.4|793781.4|792278.4|793193.4|791704.1|37
1645607520000|2022-02-23 09:12:00|793204.9|792204.9|793215.1|792215.1|793688.5|792273.2|793165.1|791673.3|28
1645607530000|2022-02-23 09:12:10|793229.6|792229.6|793498.1|791498.1|793726.4|792229.6|793009.3|791462.3|37
1645607540000|2022-02-23 09:12:20|792985.9|791985.9|792984.7|791984.7|793453.7|791985.9|792890.2|791382.5|31
1645607550000|2022-02-23 09:12:30|792960|791960|793089.9|792089.9|793594.4|792126.7|792935.8|791409.5|34
1645607560000|2022-02-23 09:12:40|793085|792085|793553.4|791553.4|793570.3|792123|793065.2|791538.1|36
1645607570000|2022-02-23 09:12:50|793160.6|792160.6|793727.1|791727.1|793750.5|792263.9|793112.6|791660.9|34
1645607580000|2022-02-23 09:13:00|793726.8|791726.8|793255.5|792255.5|793835.4|792325.8|793226.9|791712.7|38
1645607590000|2022-02-23 09:13:10|793270.9|792270.9|793220.8|792220.8|793741.9|792270.9|793192.6|791671.8|32
1645607600000|2022-02-23 09:13:20|793209.7|792209.7|793753.2|791753.2|793753.2|792325.3|793160.2|791753.2|30
1645607610000|2022-02-23 09:13:30|793762.4|791762.4|793781.2|791781.2|793829.2|792327.7|793285|791748.8|34
1645607620000|2022-02-23 09:13:40|793766.7|791766.7|793788.5|791788.5|793796.3|791796.3|793734.4|791734.4|25
1645607630000|2022-02-23 09:13:50|793340.8|792340.8|794232.8|792232.8|794232.8|792744.8|793281.1|792011.5|35
1645607640000|2022-02-23 09:14:00|794230.2|792230.2|793797.1|792797.1|794400.7|792886.9|793784.6|792214.1|38
1645607650000|2022-02-23 09:14:10|793804.1|792804.1|793782.3|792782.3|794310.4|792814.9|793772.3|792251|36
1645607660000|2022-02-23 09:14:20|793770.5|792770.5|794188.7|792188.7|794285.7|792794.7|793770.5|792188.7|37
1645607670000|2022-02-23 09:14:30|794191.8|792191.8|793557.1|792557.1|794191.8|792650.8|793554.3|792088.9|32
1645607680000|2022-02-23 09:14:40|794065.4|792065.4|793512.5|792512.5|794075.6|792549.6|793502.7|791970|29
1645607690000|2022-02-23 09:14:50|793516.8|792516.8|794199.7|792199.7|794217.2|792716.5|793502.8|792018.9|32
1645607700000|2022-02-23 09:15:00|794227.7|792227.7|794354.4|792354.4|794409.4|792881.1|793806.7|792227.7|33
1645607710000|2022-02-23 09:15:10|794390.7|792390.7|793901|792901|794390.7|792922.4|793803.9|792298.3|33
1645607720000|2022-02-23 09:15:20|793903.4|792903.4|793865.6|792865.6|794348.8|792905.4|793770.7|792238.1|33
1645607730000|2022-02-23 09:15:30|794318.5|792318.5|794202.7|792202.7|794318.5|792853.6|793707.4|792193.5|30
1645607740000|2022-02-23 09:15:40|794188.5|792188.5|794132.5|792132.5|794204.6|792672.8|793631.9|792115.3|29
1645607750000|2022-02-23 09:15:50|794153.6|792153.6|793935.9|792935.9|794399.6|792935.9|793654.4|792113.9|27
1645607760000|2022-02-23 09:16:00|793892|792892|793923.9|792923.9|794411.8|792930.9|793868.6|792344.8|26
1645607770000|2022-02-23 09:16:10|793936.5|792936.5|793860.6|792860.6|794441.2|792936.5|793858.4|792308.8|31
1645607780000|2022-02-23 09:16:20|793905.1|792905.1|794448.7|792448.7|794460.5|792930.7|793872.9|792314.3|31
1645607790000|2022-02-23 09:16:30|793937.9|792937.9|794524.4|792524.4|794543.7|793015.3|793905.7|792399.6|36
1645607800000|2022-02-23 09:16:40|794501.8|792501.8|794495.5|792495.5|794535|792535|794460.9|792460.9|28
1645607810000|2022-02-23 09:16:50|794485.4|792485.4|794586|792586|794620.6|793117.4|794085.4|792485.4|32
1645607820000|2022-02-23 09:17:00|794592.2|792592.2|794166.2|793166.2|794620.2|793179.8|794115.9|792590.2|28
1645607830000|2022-02-23 09:17:10|794147.2|793147.2|794863.8|792863.8|794884.7|793470.6|794147.2|792835.4|36
1645607840000|2022-02-23 09:17:20|794846.4|792846.4|794783.1|792783.1|794859.1|792859.1|794693.3|792693.3|37
1645607850000|2022-02-23 09:17:30|794766.5|792766.5|794741|792741|794792.5|792792.5|794718.4|792718.4|38
1645607860000|2022-02-23 09:17:40|794751.2|792751.2|794713.6|792713.6|794805.2|792805.2|794713.6|792713.6|30
1645607870000|2022-02-23 09:17:50|794702.7|792702.7|794903.9|792903.9|794941|793461|794412.8|792675.7|26
1645607880000|2022-02-23 09:18:00|794906.6|792906.6|794965.3|792965.3|795051.6|793051.6|794898.7|792898.7|38
1645607890000|2022-02-23 09:18:10|794963.1|792963.1|795071.4|793071.4|795122.8|793550.8|794550.8|792916.8|33
1645607900000|2022-02-23 09:18:20|795070.6|793070.6|794915.9|792915.9|795070.6|793604.9|794585|792907.3|36
1645607910000|2022-02-23 09:18:30|794900.7|792900.7|794706.7|793706.7|795289.9|793785.6|794338.7|792860.9|37
1645607920000|2022-02-23 09:18:40|794692.2|793692.2|794674.5|793674.5|795263.1|793706.5|794669.7|793161.1|31
1645607930000|2022-02-23 09:18:50|794676.5|793676.5|795031.3|793031.3|795255.2|793706.1|794589.2|793028.6|33
1645607940000|2022-02-23 09:19:00|795036.1|793036.1|794963.3|792963.3|795036.1|793036.1|794899.2|792899.2|37
1645607950000|2022-02-23 09:19:10|794878.2|792878.2|795047.9|793047.9|795059.6|793548.5|794522.9|792828.6|38
1645607960000|2022-02-23 09:19:20|795048.3|793048.3|794445|793445|795048.3|793589.4|794445|792970.1|36
1645607970000|2022-02-23 09:19:30|794516.7|793516.7|794695.7|792695.7|795042.6|793516.7|794516.7|792621.4|37
1645607980000|2022-02-23 09:19:40|794672.3|792672.3|794691.2|792691.2|794707.4|792707.4|794672.3|792672.3|34
1645607990000|2022-02-23 09:19:50|794693.9|792693.9|794718.9|792718.9|794830.9|792830.9|794681|792681|34
1645608000000|2022-02-23 09:20:00|794712.4|792712.4|794712.6|792712.6|794767|792767|794705.5|792705.5|35
1645608010000|2022-02-23 09:20:10|794709|792709|794735.8|792735.8|794789.3|792789.3|794698.2|792698.2|37
1645608020000|2022-02-23 09:20:20|794733.7|792733.7|794982.7|792982.7|795036|793338.3|794168.9|792671.5|39
1645608030000|2022-02-23 09:20:30|794990.8|792990.8|794928.8|792928.8|795001.5|793001.5|794920.5|792920.5|28
1645608040000|2022-02-23 09:20:40|794925.9|792925.9|794901.7|792901.7|794962|792962|794828.7|792828.7|36
1645608050000|2022-02-23 09:20:50|794902.2|792902.2|794794.2|792794.2|794927.8|792927.8|794793.1|792793.1|32
1645608060000|2022-02-23 09:21:00|794788.8|792788.8|794958.6|792958.6|795050.1|793401.3|794401.3|792768.5|37
1645608070000|2022-02-23 09:21:10|795004.6|793004.6|794977.5|792977.5|795020.4|793020.4|794968.8|792968.8|30
1645608080000|2022-02-23 09:21:20|794973.4|792973.4|794958.5|792958.5|795006.7|793006.7|794951.1|792951.1|29
1645608090000|2022-02-23 09:21:30|794963.8|792963.8|794937.9|792937.9|794986.4|792986.4|794928.3|792928.3|32
1645608100000|2022-02-23 09:21:40|794944.9|792944.9|794460.3|793460.3|794970.3|793472.9|794438.6|792917.3|35
1645608110000|2022-02-23 09:21:50|794469.9|793469.9|794486.5|793486.5|794498.6|793498.6|794453.5|793453.5|37
1645608120000|2022-02-23 09:22:00|794484.1|793484.1|794503.3|793503.3|794503.3|793503.3|794458.3|793458.3|33
1645608130000|2022-02-23 09:22:10|794506.9|793506.9|794910.8|792910.8|794972.4|793525.4|794492.2|792878.6|36
1645608140000|2022-02-23 09:22:20|794911.9|792911.9|794925.5|792925.5|794972.5|792972.5|794870.4|792870.4|34
1645608150000|2022-02-23 09:22:30|794937.2|792937.2|794855.9|792855.9|794954|792954|794787.4|792787.4|31
1645608160000|2022-02-23 09:22:40|794845.4|792845.4|794862.6|792862.6|794880.1|792880.1|794777.1|792777.1|35
1645608170000|2022-02-23 09:22:50|794857.4|792857.4|794259.2|793259.2|795055.9|793514|794259.2|792857.4|36
1645608180000|2022-02-23 09:23:00|794262.2|793262.2|794262.6|793262.6|794307|793307|794254.1|793254.1|28
1645608190000|2022-02-23 09:23:10|794255.9|793255.9|794240.6|793240.6|794274.3|793274.3|794226.7|793226.7|26
1645608200000|2022-02-23 09:23:20|794240.8|793240.8|794659.3|792659.3|794732.5|793240.8|794120.5|792601.9|25
1645608210000|2022-02-23 09:23:30|794718|792718|794669.5|792669.5|794718|793151|794151|792619.8|29
1645608220000|2022-02-23 09:23:40|794675|792675|794634.8|792634.8|794692.2|793200.4|794185.3|792577.3|26
1645608230000|2022-02-23 09:23:50|794647.2|792647.2|794205.7|793205.7|794647.2|793236.2|794085|792603.2|34
1645608240000|2022-02-23 09:24:00|794187.3|793187.3|794181.5|793181.5|794204.5|793204.5|794138.4|793138.4|34
1645608250000|2022-02-23 09:24:10|794185.8|793185.8|794228.1|793228.1|794228.1|793228.1|794135.3|793135.3|25
1645608260000|2022-02-23 09:24:20|794203.6|793203.6|794125.7|793125.7|794216|793216|794111.7|793111.7|28
1645608270000|2022-02-23 09:24:30|794121.9|793121.9|794133.1|793133.1|794165.5|793165.5|794121.9|793121.9|28
1645608280000|2022-02-23 09:24:40|794131.8|793131.8|794109.5|793109.5|794161|793161|794091.4|793091.4|22
1645608290000|2022-02-23 09:24:50|794098.8|793098.8|794091.7|793091.7|794116.3|793116.3|794082.8|793082.8|25
1645608300000|2022-02-23 09:25:00|794093.5|793093.5|794144|793144|794162.6|793162.6|794093.5|793093.5|30
1645608310000|2022-02-23 09:25:10|794171.2|793171.2|794149.6|793149.6|794179.7|793179.7|794128.3|793128.3|23
1645608320000|2022-02-23 09:25:20|794128.8|793128.8|794515.9|793515.9|794515.9|793515.9|794070.9|793070.9|34
1645608330000|2022-02-23 09:25:30|794524.6|793524.6|794902.5|792902.5|795011|793531.9|794465.5|792902.5|35
1645608340000|2022-02-23 09:25:40|794894.6|792894.6|794858.9|792858.9|795011.5|793488.7|794488.2|792845|38
1645608350000|2022-02-23 09:25:50|794818.1|792818.1|794432|793432|794889.9|793441.9|794382.3|792800.6|29
1645608360000|2022-02-23 09:26:00|794421.9|793421.9|794417.7|793417.7|794447.2|793447.2|794412|793412|29
1645608370000|2022-02-23 09:26:10|794417.8|793417.8|794417.6|793417.6|794425.3|793425.3|794413.5|793413.5|29
1645608380000|2022-02-23 09:26:20|794421.5|793421.5|794410.3|793410.3|794424.2|793424.2|794407.6|793407.6|22
1645608390000|2022-02-23 09:26:30|794410.6|793410.6|794424.2|793424.2|794433.4|793433.4|794396.9|793396.9|27
1645608400000|2022-02-23 09:26:40|794403.6|793403.6|794425.3|793425.3|794454.2|793454.2|794394|793394|33
1645608410000|2022-02-23 09:26:50|794412.7|793412.7|794542|793542|794542|793542|794411.2|793411.2|31
1645608420000|2022-02-23 09:27:00|794428|793428|794459.8|793459.8|794477.4|793477.4|794428|793428|31
1645608430000|2022-02-23 09:27:10|794457.6|793457.6|794446.7|793446.7|794464.5|793464.5|794445.4|793445.4|32
1645608440000|2022-02-23 09:27:20|794446.4|793446.4|794427|793427|794456.5|793456.5|794412.4|793412.4|34
1645608450000|2022-02-23 09:27:30|794425.8|793425.8|794343.7|793343.7|794430.9|793430.9|794343.7|793343.7|32
1645608460000|2022-02-23 09:27:40|794343.4|793343.4|794317.6|793317.6|794390.7|793390.7|794263.2|793263.2|34
1645608470000|2022-02-23 09:27:50|794314.8|793314.8|794305.3|793305.3|794327.3|793327.3|794289.3|793289.3|36
1645608480000|2022-02-23 09:28:00|794299.4|793299.4|794462.6|793462.6|794476.1|793476.1|794283.8|793283.8|37
1645608490000|2022-02-23 09:28:10|794462.7|793462.7|794431.8|793431.8|794472.3|793472.3|794422.9|793422.9|33
1645608500000|2022-02-23 09:28:20|794432.8|793432.8|793896.7|792896.7|794645.9|793443.5|793847.9|792386.4|40
1645608510000|2022-02-23 09:28:30|793887.1|792887.1|794401.1|792401.1|794402.4|792917.8|793862.3|792341.5|38
1645608520000|2022-02-23 09:28:40|794410.3|792410.3|794068|792068|794410.3|792899.7|793494.1|792068|36
1645608530000|2022-02-23 09:28:50|794071.8|792071.8|793553.3|792553.3|794169.9|792609.2|793547.1|792041.4|33
1645608540000|2022-02-23 09:29:00|793553|792553|793558.7|792558.7|793583.4|792583.4|793552.7|792552.7|26
1645608550000|2022-02-23 09:29:10|793555|792555|793640.1|792640.1|794328.9|792766.6|793549.6|792151.3|33
1645608560000|2022-02-23 09:29:20|793640.9|792640.9|793551.1|792551.1|794228.7|792820.1|793453.9|792118.5|39
1645608570000|2022-02-23 09:29:30|793556.6|792556.6|793645.3|792645.3|794333.5|792784.5|793556.6|792104.8|38
1645608580000|2022-02-23 09:29:40|793648.8|792648.8|793597.6|792597.6|794171.4|792710|793578.6|792160.1|37
1645608590000|2022-02-23 09:29:50|793584.8|792584.8|793509.9|792509.9|794092.4|792596.5|793509.9|792075|33
1645608600000|2022-02-23 09:30:00|793555.2|792555.2|793487.6|792487.6|793555.2|792555.2|793469.2|792469.2|33
1645608610000|2022-02-23 09:30:10|793493.7|792493.7|793717.8|792717.8|793767.9|792767.9|793488.7|792488.7|33
1645608620000|2022-02-23 09:30:20|793719.9|792719.9|793705|792705|793725|792725|793674.9|792674.9|31
1645608630000|2022-02-23 09:30:30|793708.6|792708.6|793635.8|792635.8|793708.6|792708.6|793616.2|792616.2|33
1645608640000|2022-02-23 09:30:40|793643|792643|793684.7|792684.7|793706.1|792706.1|793625.6|792625.6|32
1645608650000|2022-02-23 09:30:50|793686.2|792686.2|793534.9|792534.9|793702.5|792702.5|793441.5|792441.5|38
1645608660000|2022-02-23 09:31:00|793514|792514|793619.6|792619.6|793623.9|792623.9|793398|792398|40
1645608670000|2022-02-23 09:31:10|793617.8|792617.8|793504.1|792504.1|793752.4|792752.4|793415.5|792415.5|34
1645608680000|2022-02-23 09:31:20|793582.7|792582.7|793538.8|792538.8|793597.3|792597.3|793538.8|792538.8|27
1645608690000|2022-02-23 09:31:30|793543.2|792543.2|793520.7|792520.7|793543.2|792543.2|793495.7|792495.7|33
1645608700000|2022-02-23 09:31:40|793516.5|792516.5|793625.4|792625.4|793648.2|792648.2|793514.7|792514.7|33
1645608710000|2022-02-23 09:31:50|793622.8|792622.8|793614.8|792614.8|793627.4|792627.4|793596.8|792596.8|23
1645608720000|2022-02-23 09:32:00|793588.9|792588.9|793415|792415|793620.4|792620.4|793366.1|792366.1|33
1645608730000|2022-02-23 09:32:10|793420.1|792420.1|793519.9|792519.9|793530.5|792530.5|793420.1|792420.1|34
1645608740000|2022-02-23 09:32:20|793522.8|792522.8|793442|792442|793523|792523|793424.1|792424.1|23
1645608750000|2022-02-23 09:32:30|793450.1|792450.1|793489|792489|793519|792519|793426.7|792426.7|29
1645608760000|2022-02-23 09:32:40|793477.7|792477.7|793426.3|792426.3|793477.7|792477.7|793407.7|792407.7|26
1645608770000|2022-02-23 09:32:50|793417.1|792417.1|793352|792352|793419.8|792419.8|793352|792352|31
1645608780000|2022-02-23 09:33:00|793338.2|792338.2|793320|792320|793372.9|792372.9|793280.3|792280.3|32
1645608790000|2022-02-23 09:33:10|793313.1|792313.1|793291.9|792291.9|793313.1|792313.1|793291.4|792291.4|26
1645608800000|2022-02-23 09:33:20|793287.8|792287.8|793359.9|792359.9|793386.7|792386.7|793268.2|792268.2|34
1645608810000|2022-02-23 09:33:30|793356|792356|793422.7|792422.7|793436|792436|793356|792356|35
1645608820000|2022-02-23 09:33:40|793415.7|792415.7|793464.5|792464.5|793464.5|792464.5|793410.4|792410.4|25
1645608830000|2022-02-23 09:33:50|793464.4|792464.4|793411.1|792411.1|793529.7|792529.7|793410.3|792410.3|30
1645608840000|2022-02-23 09:34:00|793422.8|792422.8|793407.6|792407.6|793442.2|792442.2|793399.2|792399.2|29
1645608850000|2022-02-23 09:34:10|793398.8|792398.8|793405.6|792405.6|793414.5|792414.5|793398.4|792398.4|22
1645608860000|2022-02-23 09:34:20|793408.6|792408.6|793433.8|792433.8|793435.3|792435.3|793397.4|792397.4|26
1645608870000|2022-02-23 09:34:30|793433.2|792433.2|794056.5|793056.5|794542.9|793061.2|793422.6|792422.6|28
1645608880000|2022-02-23 09:34:40|794050.4|793050.4|794104.3|793104.3|794555.5|793104.3|793864.3|792398.6|38
1645608890000|2022-02-23 09:34:50|794069|793069|794144.4|793144.4|794149.3|793149.3|794069|793069|40
1645608900000|2022-02-23 09:35:00|794144.6|793144.6|794179.1|793179.1|794195.4|793195.4|794113.6|793113.6|32
1645608910000|2022-02-23 09:35:10|794179.3|793179.3|794143.2|793143.2|794196.2|793196.2|794102.5|793102.5|32
1645608920000|2022-02-23 09:35:20|794144.2|793144.2|794091.2|793091.2|794190.2|793190.2|794089.9|793089.9|37
1645608930000|2022-02-23 09:35:30|794092.3|793092.3|794104.4|793104.4|794131.2|793131.2|794021.6|793021.6|33
1645608940000|2022-02-23 09:35:40|794088.2|793088.2|794169.3|793169.3|794175|793175|794073.3|793073.3|34
1645608950000|2022-02-23 09:35:50|794201.3|793201.3|794208.1|793208.1|794473.5|793473.5|794191.3|793191.3|35
1645608960000|2022-02-23 09:36:00|794199.8|793199.8|794257.5|793257.5|794261.4|793261.4|794190.9|793190.9|35
1645608970000|2022-02-23 09:36:10|794270.6|793270.6|794372.2|793372.2|794375.2|793375.2|794247.9|793247.9|32
1645608980000|2022-02-23 09:36:20|794366.4|793366.4|794279.5|793279.5|794378.7|793378.7|794253.3|793253.3|35
1645608990000|2022-02-23 09:36:30|794279.9|793279.9|794281.5|793281.5|794329.5|793329.5|794275.2|793275.2|32
1645609000000|2022-02-23 09:36:40|794281.3|793281.3|794262.7|793262.7|794285.6|793285.6|794262.2|793262.2|31
1645609010000|2022-02-23 09:36:50|794257.8|793257.8|794284.4|793284.4|794284.4|793284.4|794209.7|793209.7|29
1645609020000|2022-02-23 09:37:00|794291.3|793291.3|794613.2|793613.2|794615.4|793615.4|794276.1|793276.1|29
1645609030000|2022-02-23 09:37:10|794615.5|793615.5|795417.5|793417.5|795558.5|794081.5|794615.5|793120.7|36
1645609040000|2022-02-23 09:37:20|794919.1|793919.1|795594.6|793594.6|795613.7|794113.9|794894.1|793361.2|34
1645609050000|2022-02-23 09:37:30|795594.7|793594.7|795011.7|794011.7|795594.7|794081.5|795011.7|793527.3|34
1645609060000|2022-02-23 09:37:40|795020.2|794020.2|795003.2|794003.2|795469.3|794023.6|794975.7|793449.2|31
1645609070000|2022-02-23 09:37:50|795004.4|794004.4|794957.9|793957.9|795493.5|794012.6|794936.6|793467.1|34
1645609080000|2022-02-23 09:38:00|794958.5|793958.5|795002.5|794002.5|795469.3|794052.5|794957.8|793469.3|36
1645609090000|2022-02-23 09:38:10|795434.6|793434.6|794945.3|793945.3|795495.4|794020.3|794919.5|793417.5|32
1645609100000|2022-02-23 09:38:20|794969.4|793969.4|794958.8|793958.8|794991.5|793991.5|794874.8|793874.8|38
1645609110000|2022-02-23 09:38:30|794939.8|793939.8|795403.7|793403.7|795404.2|793939.8|794893.7|793376|37
1645609120000|2022-02-23 09:38:40|795398.6|793398.6|794881.2|793881.2|795412.9|793962.7|794877.5|793323.4|34
1645609130000|2022-02-23 09:38:50|794901.5|793901.5|794900.4|793900.4|795378.5|793904.3|794840.6|793375.5|35
1645609140000|2022-02-23 09:39:00|794899.2|793899.2|794953.2|793953.2|795019.2|794019.2|794891.5|793891.5|37
1645609150000|2022-02-23 09:39:10|794948.1|793948.1|794929.1|793929.1|794968.9|793968.9|794927.4|793927.4|29
1645609160000|2022-02-23 09:39:20|794925.1|793925.1|794932.9|793932.9|794951.4|793951.4|794903.2|793903.2|34
1645609170000|2022-02-23 09:39:30|794932.7|793932.7|794922.7|793922.7|794970.8|793970.8|794912.1|793912.1|30
1645609180000|2022-02-23 09:39:40|794925.4|793925.4|794965.7|793965.7|794972.9|793972.9|794925.4|793925.4|29
1645609190000|2022-02-23 09:39:50|794966.5|793966.5|794925.8|793925.8|794989.3|793989.3|794925.8|793925.8|25
1645609200000|2022-02-23 09:40:00|794916.6|793916.6|795036.1|794036.1|795135.8|794135.8|794916.6|793916.6|37
1645609210000|2022-02-23 09:40:10|795032.8|794032.8|794959.9|793959.9|795040.9|794040.9|794959.9|793959.9|31
1645609220000|2022-02-23 09:40:20|794953.8|793953.8|795032.3|794032.3|795044.3|794044.3|794953.8|793953.8|34
1645609230000|2022-02-23 09:40:30|795014.3|794014.3|795032.3|794032.3|795032.3|794032.3|794909.8|793909.8|32
1645609240000|2022-02-23 09:40:40|795031.4|794031.4|794931.6|793931.6|795040.5|794040.5|794865.2|793865.2|36
1645609250000|2022-02-23 09:40:50|794926.2|793926.2|794905.4|793905.4|795532.3|794049.3|794887.2|793383.5|35
1645609260000|2022-02-23 09:41:00|794902.3|793902.3|794942.9|793942.9|795571.4|794045.4|794899.9|793412.6|36
1645609270000|2022-02-23 09:41:10|794925.6|793925.6|794920.5|793920.5|795409.9|793942|794910|793409.9|32
1645609280000|2022-02-23 09:41:20|794921.9|793921.9|794913.7|793913.7|794944.3|793944.3|794897.1|793897.1|32
1645609290000|2022-02-23 09:41:30|794912.1|793912.1|794988|793988|794995.9|793995.9|794883.8|793883.8|36
1645609300000|2022-02-23 09:41:40|794967|793967|794903.6|793903.6|795335.2|793969.8|794856.4|793335.2|36
1645609310000|2022-02-23 09:41:50|794906.3|793906.3|794925|793925|794949.5|793949.5|794861.7|793861.7|38
1645609320000|2022-02-23 09:42:00|794969|793969|794916.7|793916.7|794969|793969|794838.2|793838.2|38
1645609330000|2022-02-23 09:42:10|794923.2|793923.2|794930.2|793930.2|795016|794016|794878.4|793878.4|38
1645609340000|2022-02-23 09:42:20|794944.8|793944.8|794965|793965|794993.7|793993.7|794934.5|793934.5|34
1645609350000|2022-02-23 09:42:30|794968|793968|794969.2|793969.2|795021.6|794021.6|794941.4|793941.4|34
1645609360000|2022-02-23 09:42:40|794977.6|793977.6|794988.5|793988.5|795012.9|794012.9|794902.4|793902.4|39
1645609370000|2022-02-23 09:42:50|794994.9|793994.9|794857.7|793857.7|795007.6|794007.6|794853.9|793853.9|38
1645609380000|2022-02-23 09:43:00|794858.6|793858.6|794929.8|793929.8|794954.9|793954.9|794858.6|793858.6|35
1645609390000|2022-02-23 09:43:10|794919.6|793919.6|794981.8|793981.8|794984|793984|794912.1|793912.1|30
1645609400000|2022-02-23 09:43:20|794971.4|793971.4|794908.4|793908.4|794971.4|793971.4|794859.8|793859.8|26
1645609410000|2022-02-23 09:43:30|794891.6|793891.6|794932.7|793932.7|794992|793992|794891.6|793891.6|29
1645609420000|2022-02-23 09:43:40|794927.6|793927.6|794917.3|793917.3|794979.2|793979.2|794883.3|793883.3|32
1645609430000|2022-02-23 09:43:50|794925|793925|794890.7|793890.7|794935|793935|794885.9|793885.9|30
1645609440000|2022-02-23 09:44:00|794932.7|793932.7|794798.5|793798.5|794949.7|793949.7|794784|793784|35
1645609450000|2022-02-23 09:44:10|794764.9|793764.9|794764.3|793764.3|794764.9|793764.9|794688.6|793688.6|30
1645609460000|2022-02-23 09:44:20|794760.3|793760.3|794700.5|793700.5|794768.1|793768.1|794700.3|793700.3|24
1645609470000|2022-02-23 09:44:30|794720.4|793720.4|794706.5|793706.5|794751.1|793751.1|794682.8|793682.8|25
1645609480000|2022-02-23 09:44:40|794722.1|793722.1|794694.4|793694.4|794754.2|793754.2|794692.4|793692.4|27
1645609490000|2022-02-23 09:44:50|794694.6|793694.6|794686.7|793686.7|794777.6|793777.6|794686.7|793686.7|19
1645609500000|2022-02-23 09:45:00|794683.6|793683.6|794655.7|793655.7|794786|793786|794639.8|793639.8|36
1645609510000|2022-02-23 09:45:10|794701|793701|794728.9|793728.9|794745.1|793745.1|794669.2|793669.2|35
1645609520000|2022-02-23 09:45:20|794728.5|793728.5|794724.2|793724.2|794841|793841|794700|793700|31
1645609530000|2022-02-23 09:45:30|794852.3|793852.3|794754.9|793754.9|794852.3|793852.3|794704.4|793704.4|26
1645609540000|2022-02-23 09:45:40|794738|793738|794673.4|793673.4|794747.1|793747.1|794649.5|793649.5|26
1645609550000|2022-02-23 09:45:50|794666.2|793666.2|794648.4|793648.4|794720.7|793720.7|794646.8|793646.8|23
1645609560000|2022-02-23 09:46:00|794654.7|793654.7|794775.3|793775.3|794802.6|793802.6|794628.7|793628.7|31
1645609570000|2022-02-23 09:46:10|794714.2|793714.2|794571.7|793571.7|794714.2|793714.2|794557.2|793557.2|31
1645609580000|2022-02-23 09:46:20|794560.9|793560.9|794585.3|793585.3|794600.5|793600.5|794548.2|793548.2|18
1645609590000|2022-02-23 09:46:30|794617.8|793617.8|794732|793732|794762.4|793762.4|794617.8|793617.8|31
1645609600000|2022-02-23 09:46:40|794752.2|793752.2|794722.7|793722.7|794775.6|793775.6|794690.9|793690.9|22
1645609610000|2022-02-23 09:46:50|794730.6|793730.6|794740.5|793740.5|794758.1|793758.1|794696.4|793696.4|24
1645609620000|2022-02-23 09:47:00|794718.8|793718.8|794713.8|793713.8|794780.2|793780.2|794694.6|793694.6|34
1645609630000|2022-02-23 09:47:10|794714.7|793714.7|794735.6|793735.6|794791.3|793791.3|794687.7|793687.7|32
1645609640000|2022-02-23 09:47:20|794766.1|793766.1|794784.4|793784.4|794827.9|793827.9|794747.8|793747.8|31
1645609650000|2022-02-23 09:47:30|794792.9|793792.9|794734.7|793734.7|794792.9|793792.9|794701.5|793701.5|25
1645609660000|2022-02-23 09:47:40|794740.6|793740.6|794784.9|793784.9|794784.9|793784.9|794729.9|793729.9|19
1645609670000|2022-02-23 09:47:50|794768.8|793768.8|794749|793749|794768.8|793768.8|794702.7|793702.7|20
1645609680000|2022-02-23 09:48:00|794753|793753|794713.7|793713.7|794773.2|793773.2|794710.1|793710.1|31
1645609690000|2022-02-23 09:48:10|794725.7|793725.7|794974.4|792974.4|794980|793747.3|794686.5|792974.4|26
1645609700000|2022-02-23 09:48:20|794961.2|792961.2|794998.9|792998.9|795034.1|793034.1|794873.6|792873.6|37
1645609710000|2022-02-23 09:48:30|795039.4|793039.4|795068|793068|795107.8|793107.8|794970.8|792970.8|27
1645609720000|2022-02-23 09:48:40|795110.5|793110.5|794982.1|792982.1|795110.5|793110.5|794982.1|792982.1|23
1645609730000|2022-02-23 09:48:50|794980.2|792980.2|795012.8|793012.8|795112.8|793112.8|794901.7|792901.7|31
1645609740000|2022-02-23 09:49:00|795026.3|793026.3|794893.4|792893.4|795124.4|793593.6|794411.1|792892.4|35
1645609750000|2022-02-23 09:49:10|794385.9|793385.9|794886.1|792886.1|794913|793443.1|794355.4|792880.9|30
1645609760000|2022-02-23 09:49:20|794871.4|792871.4|794173|793173|794906.6|793295.7|794140.7|792794.3|36
1645609770000|2022-02-23 09:49:30|794170.5|793170.5|794165.2|793165.2|794197|793197|794144.5|793144.5|27
1645609780000|2022-02-23 09:49:40|794162.9|793162.9|794294.5|793294.5|794343.4|793343.4|794141.8|793141.8|31
1645609790000|2022-02-23 09:49:50|794280.1|793280.1|794869.5|792869.5|794893.8|793382.5|794279.2|792869.5|35
1645609800000|2022-02-23 09:50:00|794879.3|792879.3|794906.2|792906.2|795018.4|793018.4|794864|792864|33
1645609810000|2022-02-23 09:50:10|794909.7|792909.7|794884.2|792884.2|795023.4|793023.4|794869|792869|28
1645609820000|2022-02-23 09:50:20|794956.3|792956.3|795113.5|793113.5|795121.4|793472.9|794472.9|792906.1|33
1645609830000|2022-02-23 09:50:30|795110.5|793110.5|795137.3|793137.3|795143.3|793143.3|795088.3|793088.3|27
1645609840000|2022-02-23 09:50:40|795128.6|793128.6|795091.5|793091.5|795141.9|793600.6|794595.7|793077.8|29
1645609850000|2022-02-23 09:50:50|795099.1|793099.1|794901.6|792901.6|795099.1|793099.1|794878.8|792878.8|37
1645609860000|2022-02-23 09:51:00|794901.8|792901.8|795012.2|793012.2|795012.2|793012.2|794891.9|792891.9|38
1645609870000|2022-02-23 09:51:10|795064.8|793064.8|794467.8|792467.8|795064.8|793064.8|794467.8|792467.8|34
1645609880000|2022-02-23 09:51:20|794483.4|792483.4|794371.9|792371.9|794509.5|792509.5|794371.9|792371.9|40
1645609890000|2022-02-23 09:51:30|794372.4|792372.4|793795.5|792795.5|794409.5|792903.9|793752.6|792291.7|36
1645609900000|2022-02-23 09:51:40|793781.3|792781.3|794145|792145|794296.4|792781.3|793644.5|792104.5|39
1645609910000|2022-02-23 09:51:50|794154|792154|793906.7|791906.7|794167.6|792636.6|793488.4|791906.7|34
1645609920000|2022-02-23 09:52:00|793889.1|791889.1|793984.7|791984.7|794031|792031|793877.7|791877.7|35
1645609930000|2022-02-23 09:52:10|794005.9|792005.9|793936.8|791936.8|794005.9|792005.9|793919.3|791919.3|38
1645609940000|2022-02-23 09:52:20|793932.5|791932.5|793941.5|791941.5|793949.8|791949.8|793927|791927|34
1645609950000|2022-02-23 09:52:30|793941|791941|794407.5|792407.5|794442.4|792951.7|793821.8|791941|36
1645609960000|2022-02-23 09:52:40|794445.8|792445.8|794701.3|792701.3|794795.1|792795.1|794401.4|792401.4|32
1645609970000|2022-02-23 09:52:50|794697.1|792697.1|794728.5|792728.5|794866.3|792866.3|794672.7|792672.7|33
1645609980000|2022-02-23 09:53:00|794755.3|792755.3|794891.9|792891.9|795002.2|793002.2|794745.3|792745.3|40
1645609990000|2022-02-23 09:53:10|794858.1|792858.1|794992.8|792992.8|795071|793071|794858.1|792858.1|35
1645610000000|2022-02-23 09:53:20|794988.2|792988.2|794937.5|792937.5|795059.2|793059.2|794918.3|792918.3|31
1645610010000|2022-02-23 09:53:30|794933.9|792933.9|794910|792910|794985.1|792985.1|794883|792883|33
1645610020000|2022-02-23 09:53:40|794910.1|792910.1|794963.4|792963.4|794963.4|792963.4|794830.6|792830.6|31
1645610030000|2022-02-23 09:53:50|794944.3|792944.3|794878|792878|794944.3|792944.3|794819.9|792819.9|29
1645610040000|2022-02-23 09:54:00|794859.2|792859.2|794819|792819|794875.8|792875.8|794797.2|792797.2|36
1645610050000|2022-02-23 09:54:10|794783.9|792783.9|794688.9|792688.9|794800.2|792800.2|794675.3|792675.3|34
1645610060000|2022-02-23 09:54:20|794674.7|792674.7|794623|792623|794722.8|792722.8|794623|792623|37
1645610070000|2022-02-23 09:54:30|794628.6|792628.6|794158.3|793158.3|794675.8|793160.8|794109.2|792607.3|33
1645610080000|2022-02-23 09:54:40|794151.6|793151.6|794602|792602|794622.3|793165.9|794132.8|792600.8|30
1645610090000|2022-02-23 09:54:50|794602.9|792602.9|794600|792600|794620.1|792620.1|794600|792600|30
1645610100000|2022-02-23 09:55:00|794597.7|792597.7|794606.5|792606.5|794615.6|792615.6|794590|792590|27
1645610110000|2022-02-23 09:55:10|794605.7|792605.7|794630.8|792630.8|794631.4|793156.9|794086.7|792583.1|35
1645610120000|2022-02-23 09:55:20|794130.4|793130.4|794659.5|792659.5|794659.5|793133.4|794128.6|792595|30
1645610130000|2022-02-23 09:55:30|794674|792674|794678.9|792678.9|794678.9|792678.9|794615.9|792615.9|30
1645610140000|2022-02-23 09:55:40|794660.2|792660.2|794181.1|793181.1|794660.7|793198.5|794052|792660|37
1645610150000|2022-02-23 09:55:50|794163|793163|794148.4|793148.4|794163.4|793163.4|794072.6|793072.6|28
1645610160000|2022-02-23 09:56:00|794073.7|793073.7|794844.1|792844.1|794897.7|793073.7|794073.7|792720.8|32
1645610170000|2022-02-23 09:56:10|794835.4|792835.4|794876.1|792876.1|794895|792895|794798|792798|28
1645610180000|2022-02-23 09:56:20|794853.1|792853.1|794792.2|792792.2|794921.9|792921.9|794712.7|792712.7|25
1645610190000|2022-02-23 09:56:30|794854.2|792854.2|794782.3|792782.3|794874.8|792874.8|794767.8|792767.8|35
1645610200000|2022-02-23 09:56:40|794783.1|792783.1|794809.2|792809.2|794848.4|792848.4|794763.1|792763.1|30
1645610210000|2022-02-23 09:56:50|794786.3|792786.3|794791.8|792791.8|794968|792968|794769.4|792769.4|37
1645610220000|2022-02-23 09:57:00|794820.7|792820.7|794527.6|793527.6|795038.6|793541|794508.2|792790.7|29
1645610230000|2022-02-23 09:57:10|794533.4|793533.4|795036.5|793036.5|795036.5|793541.5|794462.2|793025.9|30
1645610240000|2022-02-23 09:57:20|794533.1|793533.1|794916.7|792916.7|795011.7|793546.5|794522.3|792817.9|33
1645610250000|2022-02-23 09:57:30|794952.9|792952.9|795080.8|793080.8|795151.6|793151.6|794854.8|792854.8|35
1645610260000|2022-02-23 09:57:40|795105.1|793105.1|795193.6|793193.6|795228.6|793228.6|795069.4|793069.4|29
1645610270000|2022-02-23 09:57:50|795194.9|793194.9|795060.3|793060.3|795206.3|793206.3|795032.3|793032.3|29
1645610280000|2022-02-23 09:58:00|795052.2|793052.2|795107.4|793107.4|795145.5|793145.5|794989|792989|30
1645610290000|2022-02-23 09:58:10|795091|793091|795681.1|793681.1|795681.1|794125.3|795044.8|793044.8|29
1645610300000|2022-02-23 09:58:20|795689.2|793689.2|795725.1|793725.1|795765.7|794167.7|795123|793489.7|38
1645610310000|2022-02-23 09:58:30|795761.7|793761.7|796082.6|794082.6|796305.8|794305.8|795714.2|793714.2|37
1645610320000|2022-02-23 09:58:40|796076.2|794076.2|796040.1|794040.1|796186.5|794186.5|795914.8|793914.8|38
1645610330000|2022-02-23 09:58:50|796059.6|794059.6|795997.4|793997.4|796096|794452.9|795451.4|793945.4|33
1645610340000|2022-02-23 09:59:00|796012|794012|796289.3|794289.3|796313.3|794313.3|796011.6|794011.6|38
1645610350000|2022-02-23 09:59:10|796243.3|794243.3|796147.8|794147.8|796295.6|794690.8|795631|794048.3|39
1645610360000|2022-02-23 09:59:20|796160.2|794160.2|795600|794600|796288.6|794715|795348.3|793833.7|37
1645610370000|2022-02-23 09:59:30|795607.8|794607.8|795952.2|793952.2|796065.1|794607.8|795462.4|793952.2|35
1645610380000|2022-02-23 09:59:40|795940.3|793940.3|795908.9|793908.9|795965.8|794543.8|795353|793843.9|35
1645610390000|2022-02-23 09:59:50|795426.2|794426.2|795244|794244|796168.7|794426.2|795244|793796.7|35
1645610400000|2022-02-23 10:00:00|795238|794238|795243.2|794243.2|795929|794421.1|795238|793757.5|38
1645610410000|2022-02-23 10:00:10|795704.6|793704.6|795313.4|794313.4|795856|794390.2|795216.7|793691.2|37
1645610420000|2022-02-23 10:00:20|795301.6|794301.6|795126.8|794126.8|795643.4|794304.1|795082|793592.5|32
1645610430000|2022-02-23 10:00:30|795252.5|794252.5|795054.7|794054.7|795793.6|794315.1|795010.5|793793.6|34
1645610440000|2022-02-23 10:00:40|795042|794042|794732.4|793732.4|795275.8|794055|794687.9|793226.3|33
1645610450000|2022-02-23 10:00:50|794728.8|793728.8|795242.5|793242.5|795242.5|793749.4|794631.2|793129.2|34
1645610460000|2022-02-23 10:01:00|794645.6|793645.6|795301.9|793301.9|795337.3|793811|794472.8|792990.3|37
1645610470000|2022-02-23 10:01:10|794801.9|793801.9|794750.3|793750.3|795310.5|793828.7|794729.4|793214.4|28
1645610480000|2022-02-23 10:01:20|794711.7|793711.7|794762.3|793762.3|795270.8|793780.1|794711.7|793249.7|26
1645610490000|2022-02-23 10:01:30|794762.5|793762.5|794780.8|793780.8|794780.8|793780.8|794761.5|793761.5|22
1645610500000|2022-02-23 10:01:40|794774.8|793774.8|794771.1|793771.1|794786.5|793786.5|794762|793762|21
1645610510000|2022-02-23 10:01:50|794765|793765|794795.9|793795.9|794797.8|793797.8|794765|793765|25
1645610520000|2022-02-23 10:02:00|794795.6|793795.6|794792.3|793792.3|795331.3|793850.1|794791.1|793281.7|28
1645610530000|2022-02-23 10:02:10|794808|793808|794782.5|793782.5|794808|793808|794776.8|793776.8|29
1645610540000|2022-02-23 10:02:20|794785.4|793785.4|794784.3|793784.3|794790.6|793790.6|794779.7|793779.7|23
1645610550000|2022-02-23 10:02:30|794788.1|793788.1|794788.5|793788.5|795313.2|793807.8|794748.6|793259.9|20
1645610560000|2022-02-23 10:02:40|794726.2|793726.2|794753|793753|794790.1|793790.1|794726.2|793726.2|25
1645610570000|2022-02-23 10:02:50|794754.7|793754.7|794635|793635|794757.6|793757.6|794629.9|793629.9|31
1645610580000|2022-02-23 10:03:00|794639.5|793639.5|794644.8|793644.8|794658.8|793658.8|794508.8|793508.8|32
1645610590000|2022-02-23 10:03:10|794652.5|793652.5|794423.4|793423.4|794916.2|793652.5|794417.9|792916.2|33
1645610600000|2022-02-23 10:03:20|794425.6|793425.6|794498.7|793498.7|794555.8|793555.8|794425.6|793425.6|28
1645610610000|2022-02-23 10:03:30|794499.1|793499.1|794506.1|793506.1|794534.4|793534.4|794499.1|793499.1|25
1645610620000|2022-02-23 10:03:40|794507|793507|794503.5|793503.5|794520.7|793520.7|794475.8|793475.8|24
1645610630000|2022-02-23 10:03:50|794490.1|793490.1|794496.3|793496.3|794993.4|793505.1|794486|792993.4|20
1645610640000|2022-02-23 10:04:00|794455.4|793455.4|794129.6|793129.6|794993|793455.4|794112.8|792642.2|32
1645610650000|2022-02-23 10:04:10|794128.8|793128.8|794126.2|793126.2|794156.9|793156.9|794123.1|793123.1|27
1645610660000|2022-02-23 10:04:20|794132|793132|794140.4|793140.4|794696.9|793206.9|794110.5|792696.9|29
1645610670000|2022-02-23 10:04:30|794131.7|793131.7|794151.7|793151.7|794701.9|793233.7|794118.4|792699|29
1645610680000|2022-02-23 10:04:40|794130.5|793130.5|794643.6|792643.6|794693.7|793130.5|794102.8|792613|33
1645610690000|2022-02-23 10:04:50|794648.8|792648.8|794697.5|792697.5|794780|792780|794640.2|792640.2|28
1645610700000|2022-02-23 10:05:00|794699.4|792699.4|794195.5|793195.5|794726.5|793221.6|794195.5|792691.4|33
1645610710000|2022-02-23 10:05:10|794194.4|793194.4|794085.4|793085.4|794219.2|793219.2|794079.7|793079.7|31
1645610720000|2022-02-23 10:05:20|794137.7|793137.7|794297.2|793297.2|794675.2|793297.2|794054.2|792675.2|34
1645610730000|2022-02-23 10:05:30|794294.5|793294.5|794314.1|793314.1|794358.3|793358.3|794186.6|793186.6|32
1645610740000|2022-02-23 10:05:40|794807.8|792807.8|794279.2|793279.2|794834.3|793324.6|794218.5|792708|31
1645610750000|2022-02-23 10:05:50|794259.9|793259.9|794753.7|792753.7|794753.7|793261.4|794227.4|792728.7|20
1645610760000|2022-02-23 10:06:00|794772.3|792772.3|794697|792697|794772.3|792772.3|794690.4|792690.4|31
1645610770000|2022-02-23 10:06:10|794694.1|792694.1|794681.9|792681.9|794698.7|792698.7|794668.7|792668.7|31
1645610780000|2022-02-23 10:06:20|794684.1|792684.1|794688.3|792688.3|794708.6|792708.6|794681.2|792681.2|29
1645610790000|2022-02-23 10:06:30|794130.6|793130.6|794631.6|792631.6|794692.6|793188.2|794130.6|792605|36
1645610800000|2022-02-23 10:06:40|794667.7|792667.7|794130.2|793130.2|794667.7|793131.8|794109.3|792594.4|33
1645610810000|2022-02-23 10:06:50|794620.3|792620.3|794615.6|792615.6|794648.2|793104.5|794098|792583.7|32
1645610820000|2022-02-23 10:07:00|794626.6|792626.6|795086.6|793086.6|795091|793768.3|794076.4|792596.7|33
1645610830000|2022-02-23 10:07:10|795088.7|793088.7|795061.2|794061.2|795497.6|794061.2|794832.1|793088.7|34
1645610840000|2022-02-23 10:07:20|795555.9|793555.9|795119.7|794119.7|795671.7|794168.6|795047.8|793487.8|35
1645610850000|2022-02-23 10:07:30|795120.1|794120.1|795446|793446|795641.5|794180.4|795120.1|793446|32
1645610860000|2022-02-23 10:07:40|795522.4|793522.4|795527.2|793527.2|795548.3|794010.3|795006.9|793491.1|36
1645610870000|2022-02-23 10:07:50|795541|793541|795480.9|793480.9|795553.6|793972.3|794972.3|793464.3|28
1645610880000|2022-02-23 10:08:00|795478.2|793478.2|795448.8|793448.8|795484.2|793484.2|795444.7|793444.7|23
1645610890000|2022-02-23 10:08:10|795445.9|793445.9|795332.4|793332.4|795458.6|793458.6|795291.7|793291.7|36
1645610900000|2022-02-23 10:08:20|795326.5|793326.5|795502.2|793502.2|795565.9|794096.8|795031.3|793326.5|28
1645610910000|2022-02-23 10:08:30|795510.9|793510.9|795909.9|793909.9|795909.9|794119.8|795119.8|793456.8|37
1645610920000|2022-02-23 10:08:40|795915.3|793915.3|795868.8|793868.8|795915.3|793915.3|795844.3|793844.3|34
1645610930000|2022-02-23 10:08:50|795873.7|793873.7|795816|793816|795873.7|793873.7|795816|793816|31
1645610940000|2022-02-23 10:09:00|795813.4|793813.4|795437.5|794437.5|795883|794536.4|795427.8|793807.8|34
1645610950000|2022-02-23 10:09:10|795439.2|794439.2|795401.8|794401.8|795464.5|794464.5|795359.5|794359.5|28
1645610960000|2022-02-23 10:09:20|795399.2|794399.2|795388.8|794388.8|795414.7|794414.7|795362.3|794362.3|29
1645610970000|2022-02-23 10:09:30|795378.2|794378.2|795403.2|794403.2|795409|794409|795374.8|794374.8|31
1645610980000|2022-02-23 10:09:40|795376.1|794376.1|795341.8|794341.8|795397.8|794397.8|795337.8|794337.8|24
1645610990000|2022-02-23 10:09:50|795340.5|794340.5|795710.7|793710.7|795902.7|794396.3|795305.2|793569|35
1645611000000|2022-02-23 10:10:00|795694.9|793694.9|795860.4|793860.4|795908.8|793908.8|795694.9|793694.9|39
1645611010000|2022-02-23 10:10:10|795846.8|793846.8|795852.8|793852.8|795935.2|794296.1|795296.1|793796.8|30
1645611020000|2022-02-23 10:10:20|795854.7|793854.7|795830|793830|795910.8|793910.8|795825.8|793825.8|28
1645611030000|2022-02-23 10:10:30|795846.2|793846.2|795357.6|794357.6|795863.1|794372.9|795300.2|793840.5|28
1645611040000|2022-02-23 10:10:40|795368.2|794368.2|795376.8|794376.8|795868.4|794389.9|795299.8|793801.3|25
1645611050000|2022-02-23 10:10:50|795333.3|794333.3|795283.8|794283.8|795338.8|794338.8|795283.8|794283.8|24
1645611060000|2022-02-23 10:11:00|795269.4|794269.4|795696.9|793696.9|795785.6|794346.4|795269.4|793609|39
1645611070000|2022-02-23 10:11:10|795637.4|793637.4|795809.9|793809.9|795817.1|794335.9|795335.9|793614.7|32
1645611080000|2022-02-23 10:11:20|795842.9|793842.9|795892.4|793892.4|796064.4|794400.1|795332.2|793783.5|34
1645611090000|2022-02-23 10:11:30|795896.3|793896.3|795395.8|794395.8|795918.2|794426.7|795354.4|793847.4|27
1645611100000|2022-02-23 10:11:40|795342.9|794342.9|795910.4|793910.4|795913.1|794416.9|795318.2|793752.6|33
1645611110000|2022-02-23 10:11:50|795920.8|793920.8|795327.3|794327.3|795920.8|794445.6|795327.3|793842.3|24
1645611120000|2022-02-23 10:12:00|795350|794350|795350.2|794350.2|795388.7|794388.7|795311.6|794311.6|22
1645611130000|2022-02-23 10:12:10|795367.2|794367.2|795335.8|794335.8|795369.6|794369.6|795330.9|794330.9|21
1645611140000|2022-02-23 10:12:20|795320.1|794320.1|795731.2|793731.2|795785.9|794335.8|795252.9|793701.9|34
1645611150000|2022-02-23 10:12:30|795706.1|793706.1|795255.1|794255.1|795727|794255.1|795138.5|793673.6|31
1645611160000|2022-02-23 10:12:40|795207.9|794207.9|795191.8|794191.8|795231.2|794231.2|795178.6|794178.6|25
1645611170000|2022-02-23 10:12:50|795189.9|794189.9|795219.4|794219.4|795270.2|794270.2|795136|794136|32
1645611180000|2022-02-23 10:13:00|795206.6|794206.6|795276.6|794276.6|795276.6|794276.6|795183.7|794183.7|22
1645611190000|2022-02-23 10:13:10|795253.4|794253.4|795217.6|794217.6|795263|794263|795212.5|794212.5|23
1645611200000|2022-02-23 10:13:20|795200.1|794200.1|795213|794213|795247.1|794247.1|795142.5|794142.5|24
1645611210000|2022-02-23 10:13:30|795191.1|794191.1|795840.7|793840.7|795840.7|794273.7|795149.6|793810.4|30
1645611220000|2022-02-23 10:13:40|795855.1|793855.1|795740.7|793740.7|795855.1|793855.1|795691.2|793691.2|35
1645611230000|2022-02-23 10:13:50|795744.1|793744.1|795593.2|793593.2|795790.8|793790.8|795593.2|793593.2|27
1645611240000|2022-02-23 10:14:00|795654.1|793654.1|795481.3|793481.3|795969.7|794048.1|794983.9|793454.4|32
1645611250000|2022-02-23 10:14:10|795461.8|793461.8|795394.1|793394.1|795488.1|794030.9|794907.7|793367.8|36
1645611260000|2022-02-23 10:14:20|795355.5|793355.5|795271.4|793271.4|795371.9|793696.1|794680.1|793147.1|35
1645611270000|2022-02-23 10:14:30|795282.2|793282.2|795314.7|793314.7|795404|793404|795274.8|793274.8|33
1645611280000|2022-02-23 10:14:40|795308.8|793308.8|795291|793291|795345.5|793345.5|795285.2|793285.2|18
1645611290000|2022-02-23 10:14:50|795293.3|793293.3|795243|793243|795293.3|793293.3|795233.5|793233.5|25
1645611300000|2022-02-23 10:15:00|795233.2|793233.2|795227.4|793227.4|795238.6|793757.4|794710.5|793193.2|24
1645611310000|2022-02-23 10:15:10|795246.2|793246.2|794659|793659|795277.3|793669.5|794627.9|793236.7|23
1645611320000|2022-02-23 10:15:20|794690|793690|794897.1|792897.1|795242.2|793736.9|794369|792850.2|28
1645611330000|2022-02-23 10:15:30|794910.3|792910.3|795046.4|793046.4|795074.2|793074.2|794910.3|792910.3|33
1645611340000|2022-02-23 10:15:40|795053.6|793053.6|795185.5|793185.5|795196.8|793196.8|795043.4|793043.4|28
1645611350000|2022-02-23 10:15:50|795197.3|793197.3|795118.7|793118.7|795201.7|793201.7|795093.3|793093.3|29
1645611360000|2022-02-23 10:16:00|795141|793141|795034.7|793034.7|795166.1|793738.2|794592.9|793034.7|33
1645611370000|2022-02-23 10:16:10|795125|793125|795135|793135|795168.3|793168.3|795061.4|793061.4|33
1645611380000|2022-02-23 10:16:20|795121.4|793121.4|795084.8|793084.8|795151.9|793151.9|795048.4|793048.4|32
1645611390000|2022-02-23 10:16:30|795110.3|793110.3|795045|793045|795204|793204|795045|793045|29
1645611400000|2022-02-23 10:16:40|795084.1|793084.1|795086.2|793086.2|795104.1|793104.1|795038.3|793038.3|32
1645611410000|2022-02-23 10:16:50|795073.2|793073.2|795094.1|793094.1|795096.8|793096.8|794954.6|792954.6|31
1645611420000|2022-02-23 10:17:00|795088.3|793088.3|795022.7|793022.7|795104.9|793104.9|795009.5|793009.5|30
1645611430000|2022-02-23 10:17:10|795009.4|793009.4|795038.4|793038.4|795050|793050|795009|793009|31
1645611440000|2022-02-23 10:17:20|795024.5|793024.5|795023.5|793023.5|795075.8|793075.8|794956.6|792956.6|30
1645611450000|2022-02-23 10:17:30|795026.6|793026.6|795175.2|793175.2|795189.6|793189.6|795026.6|793026.6|38
1645611460000|2022-02-23 10:17:40|795155.9|793155.9|795079.7|793079.7|795188.7|793188.7|795066.8|793066.8|30
1645611470000|2022-02-23 10:17:50|795032.5|793032.5|794891.4|792891.4|795032.5|793032.5|794891.4|792891.4|25
1645611480000|2022-02-23 10:18:00|794907.4|792907.4|794899.6|792899.6|794929.7|792929.7|794896.8|792896.8|18
1645611490000|2022-02-23 10:18:10|794896.6|792896.6|794872.3|792872.3|794899.3|792899.3|794842.6|792842.6|22
1645611500000|2022-02-23 10:18:20|794907.8|792907.8|794910.3|792910.3|794955.1|792955.1|794862.5|792862.5|22
1645611510000|2022-02-23 10:18:30|794900.6|792900.6|794862.8|792862.8|794945.4|793409.2|794353.6|792803.5|25
1645611520000|2022-02-23 10:18:40|794884.1|792884.1|794867.4|792867.4|794925.4|792925.4|794856|792856|24
1645611530000|2022-02-23 10:18:50|794927.7|792927.7|794845.2|792845.2|794927.7|792927.7|794845.2|792845.2|29
1645611540000|2022-02-23 10:19:00|794836.2|792836.2|794897|792897|794907.9|792907.9|794833.1|792833.1|30
1645611550000|2022-02-23 10:19:10|794898.4|792898.4|794845.4|792845.4|794912.2|792912.2|794844.4|792844.4|33
1645611560000|2022-02-23 10:19:20|794870|792870|794911.4|792911.4|794968.5|792968.5|794855.4|792855.4|37
1645611570000|2022-02-23 10:19:30|794939|792939|794922|792922|794939|792939|794865.3|792865.3|31
1645611580000|2022-02-23 10:19:40|794902.9|792902.9|794901|792901|794913.5|792913.5|794894|792894|24
1645611590000|2022-02-23 10:19:50|794911.6|792911.6|794416.3|793416.3|794918.7|793416.3|794416.3|792893|27
1645611600000|2022-02-23 10:20:00|794400.8|793400.8|794401|793401|794426.4|793426.4|794374.7|793374.7|24
1645611610000|2022-02-23 10:20:10|794401.1|793401.1|794408.5|793408.5|794440.7|793440.7|794380.8|793380.8|27
1645611620000|2022-02-23 10:20:20|794415|793415|794910.4|792910.4|794941.6|793420.9|794361.4|792877.6|24
1645611630000|2022-02-23 10:20:30|794953.5|792953.5|795080.3|793080.3|795109.7|793450.6|794375.5|792910.7|33
1645611640000|2022-02-23 10:20:40|795090.3|793090.3|795097|793097|795114.6|793114.6|795078.2|793078.2|33
1645611650000|2022-02-23 10:20:50|795094.7|793094.7|795075.1|793075.1|795116.9|793116.9|795040.4|793040.4|23
1645611660000|2022-02-23 10:21:00|795074.8|793074.8|795070.9|793070.9|795074.8|793074.8|795045.5|793045.5|27
1645611670000|2022-02-23 10:21:10|795065.4|793065.4|795053.6|793053.6|795065.4|793065.4|795040.5|793040.5|23
1645611680000|2022-02-23 10:21:20|795049.4|793049.4|794590.2|793590.2|795049.6|793606.1|794540.6|793049.4|35
1645611690000|2022-02-23 10:21:30|794594.9|793594.9|794563.4|793563.4|794596.7|793596.7|794563.4|793563.4|31
1645611700000|2022-02-23 10:21:40|794566.7|793566.7|794556.1|793556.1|794567.8|793567.8|794555.7|793555.7|18
1645611710000|2022-02-23 10:21:50|794553.8|793553.8|794668.6|793668.6|794699.9|793699.9|794541.7|793541.7|32
1645611720000|2022-02-23 10:22:00|794708.2|793708.2|794702.7|793702.7|794726.3|793726.3|794662.8|793662.8|30
1645611730000|2022-02-23 10:22:10|794712.3|793712.3|794760|793760|794794.7|793794.7|794709.9|793709.9|33
1645611740000|2022-02-23 10:22:20|794749.6|793749.6|794693.2|793693.2|794779|793779|794687.8|793687.8|32
1645611750000|2022-02-23 10:22:30|794701.9|793701.9|794704.1|793704.1|794731.1|793731.1|794683|793683|32
1645611760000|2022-02-23 10:22:40|794704.5|793704.5|794695.2|793695.2|794726.1|793726.1|794686.9|793686.9|25
1645611770000|2022-02-23 10:22:50|794684.2|793684.2|795054|794054|795057|794057|794680.5|793680.5|23
1645611780000|2022-02-23 10:23:00|795059|794059|795670.1|793670.1|795713.7|794131.1|795046.3|793615.3|35
1645611790000|2022-02-23 10:23:10|795673|793673|795078.5|794078.5|795674.5|794078.5|795078.5|793588.1|35
1645611800000|2022-02-23 10:23:20|795089|794089|795067.1|794067.1|795108.3|794108.3|795057|794057|31
1645611810000|2022-02-23 10:23:30|795059.3|794059.3|795007.5|794007.5|795061|794061|795006.1|794006.1|30
1645611820000|2022-02-23 10:23:40|795007.4|794007.4|794981.8|793981.8|795016.1|794016.1|794973.1|793973.1|22
1645611830000|2022-02-23 10:23:50|794985.6|793985.6|795104.4|794104.4|795122.7|794122.7|794973.3|793973.3|32
1645611840000|2022-02-23 10:24:00|795100|794100|795104.8|794104.8|795115.9|794115.9|795092.8|794092.8|30
1645611850000|2022-02-23 10:24:10|795103.4|794103.4|795095.9|794095.9|795118|794118|795016.5|794016.5|23
1645611860000|2022-02-23 10:24:20|795082.6|794082.6|795122.6|794122.6|795165.8|794165.8|794988.1|793988.1|31
1645611870000|2022-02-23 10:24:30|795091.2|794091.2|795071.9|794071.9|795131.5|794131.5|795054.9|794054.9|30
1645611880000|2022-02-23 10:24:40|795048.6|794048.6|795091.4|794091.4|795106.2|794106.2|795048.6|794048.6|33
1645611890000|2022-02-23 10:24:50|795060.1|794060.1|795077|794077|795097.4|794097.4|795054.8|794054.8|23
1645611900000|2022-02-23 10:25:00|795079.6|794079.6|795081|794081|795111.1|794111.1|795042.8|794042.8|30
1645611910000|2022-02-23 10:25:10|795077.3|794077.3|795036.7|794036.7|795119.6|794119.6|795034.3|794034.3|30
1645611920000|2022-02-23 10:25:20|795095.1|794095.1|795053.6|794053.6|795103.7|794103.7|795029.2|794029.2|27
1645611930000|2022-02-23 10:25:30|795049.6|794049.6|795070.3|794070.3|795108|794108|795032.4|794032.4|30
1645611940000|2022-02-23 10:25:40|795074.4|794074.4|795095.8|794095.8|795112|794112|795055.5|794055.5|28
1645611950000|2022-02-23 10:25:50|795095.5|794095.5|795059|794059|795113.5|794113.5|795012.6|794012.6|32
1645611960000|2022-02-23 10:26:00|795059.9|794059.9|795066.7|794066.7|795118.8|794118.8|795007.4|794007.4|36
1645611970000|2022-02-23 10:26:10|795052.5|794052.5|795416.8|794416.8|795949.8|794442.2|795018.6|793845.9|39
1645611980000|2022-02-23 10:26:20|795396.3|794396.3|795190.4|794190.4|795898.8|794396.3|795190.4|793685.5|37
1645611990000|2022-02-23 10:26:30|795191.1|794191.1|795746.4|793746.4|795784|794191.1|795191.1|793708.8|37
1645612000000|2022-02-23 10:26:40|795756.3|793756.3|795188|794188|795771.5|794188|795160.1|793685.3|34
1645612010000|2022-02-23 10:26:50|795200.8|794200.8|795156.9|794156.9|795206.3|794206.3|795117.9|794117.9|27
1645612020000|2022-02-23 10:27:00|795181.2|794181.2|795198.6|794198.6|795238.2|794238.2|795102.8|794102.8|37
1645612030000|2022-02-23 10:27:10|795199|794199|795357.1|794357.1|795699.9|794376|795164.5|793699.9|31
1645612040000|2022-02-23 10:27:20|795342.4|794342.4|795211.5|794211.5|795342.4|794342.4|795147.9|794147.9|39
1645612050000|2022-02-23 10:27:30|795205.9|794205.9|795126.6|794126.6|795246.7|794246.7|795126.6|794126.6|32
1645612060000|2022-02-23 10:27:40|795149.8|794149.8|795114.5|794114.5|795173.1|794173.1|795083.9|794083.9|36
1645612070000|2022-02-23 10:27:50|795129.1|794129.1|795124.4|794124.4|795179.1|794179.1|795106.6|794106.6|32
1645612080000|2022-02-23 10:28:00|795111.4|794111.4|795145.6|794145.6|795166.1|794166.1|795055.7|794055.7|36
1645612090000|2022-02-23 10:28:10|795136|794136|795029.2|794029.2|795136|794136|795014.6|794014.6|31
1645612100000|2022-02-23 10:28:20|795037.6|794037.6|795013.8|794013.8|795047.6|794047.6|795005.3|794005.3|30
1645612110000|2022-02-23 10:28:30|795013.1|794013.1|795026.3|794026.3|795026.3|794026.3|794993.4|793993.4|27
1645612120000|2022-02-23 10:28:40|795018.2|794018.2|794909.8|793909.8|795099.7|794099.7|794898.1|793898.1|26
1645612130000|2022-02-23 10:28:50|794898.6|793898.6|794721.8|793721.8|794924.8|793924.8|794719.4|793719.4|32
1645612140000|2022-02-23 10:29:00|794713|793713|795216.7|793216.7|795232.1|793754.9|794713|793203.8|36
1645612150000|2022-02-23 10:29:10|795214.4|793214.4|795059.9|793059.9|795249.2|793249.2|795059.9|793059.9|36
1645612160000|2022-02-23 10:29:20|795072.4|793072.4|795046.4|793046.4|795092.2|793092.2|795025.7|793025.7|39
1645612170000|2022-02-23 10:29:30|795046.6|793046.6|795077.4|793077.4|795189.3|793189.3|795022.5|793022.5|37
1645612180000|2022-02-23 10:29:40|795072.6|793072.6|795157.2|793157.2|795242|793707|794553.8|793052.4|36
1645612190000|2022-02-23 10:29:50|795162.7|793162.7|795168|793168|795200.1|793200.1|795155|793155|38
1645612200000|2022-02-23 10:30:00|795149.2|793149.2|794563.9|793563.9|795149.8|793691.6|794557.4|793084.3|35
1645612210000|2022-02-23 10:30:10|794534|793534|794536.5|793536.5|794550.8|793550.8|794527.3|793527.3|32
1645612220000|2022-02-23 10:30:20|794537|793537|794549.6|793549.6|794557.4|793557.4|794529.2|793529.2|29
1645612230000|2022-02-23 10:30:30|794546.2|793546.2|794546.9|793546.9|794552.5|793552.5|794533|793533|32
1645612240000|2022-02-23 10:30:40|794548.7|793548.7|794500.2|793500.2|794548.9|793548.9|794467.9|793467.9|29
1645612250000|2022-02-23 10:30:50|794520.4|793520.4|794553.8|793553.8|795063.9|793570.9|794509.4|793029.8|32
1645612260000|2022-02-23 10:31:00|794561.2|793561.2|794561|793561|794568.4|793568.4|794524.4|793524.4|31
1645612270000|2022-02-23 10:31:10|794570.4|793570.4|794638.5|793638.5|794663|793663|794567.1|793567.1|33
1645612280000|2022-02-23 10:31:20|794646.1|793646.1|795162.9|793162.9|795162.9|793646.1|794610.8|793100.9|36
1645612290000|2022-02-23 10:31:30|795165.7|793165.7|795189|793189|795189.6|793189.6|795120.2|793120.2|36
1645612300000|2022-02-23 10:31:40|795171.2|793171.2|795163.1|793163.1|795178.5|793178.5|795133|793133|36
1645612310000|2022-02-23 10:31:50|795155.7|793155.7|794820.4|793820.4|795281.2|793836|794756.4|793135.5|32
1645612320000|2022-02-23 10:32:00|794821.5|793821.5|794762.3|793762.3|795298.9|793836.5|794732.4|793298.9|35
1645612330000|2022-02-23 10:32:10|794754.9|793754.9|794678.8|793678.8|795208.8|793754.9|794678.8|793190.1|35
1645612340000|2022-02-23 10:32:20|795180|793180|794592.4|793592.4|795197.4|793693.2|794592.4|793099.2|35
1645612350000|2022-02-23 10:32:30|794610.7|793610.7|794612.7|793612.7|795111.3|793648.4|794597.6|793089.3|29
1645612360000|2022-02-23 10:32:40|794613.7|793613.7|795426.4|793426.4|795427.8|793940.4|794600.1|793381.2|37
1645612370000|2022-02-23 10:32:50|794934.1|793934.1|795324.5|793324.5|795454.4|793977.8|794838.5|793320.4|38
1645612380000|2022-02-23 10:33:00|795321.9|793321.9|794683.3|793683.3|795327.2|793760.8|794671.9|793311.5|33
1645612390000|2022-02-23 10:33:10|794688.5|793688.5|795215.9|793215.9|795222.7|793709.6|794688.5|793191|35
1645612400000|2022-02-23 10:33:20|795209.2|793209.2|795204.3|793204.3|795209.7|793209.7|795192|793192|34
1645612410000|2022-02-23 10:33:30|795201.8|793201.8|794697.1|793697.1|795221.1|793724.1|794697.1|793189.1|32
1645612420000|2022-02-23 10:33:40|794702.4|793702.4|794702.8|793702.8|794724.5|793724.5|794680.6|793680.6|34
1645612430000|2022-02-23 10:33:50|794694|793694|795197.4|793197.4|795235.1|793712.3|794680.7|793175.4|36
1645612440000|2022-02-23 10:34:00|795198.1|793198.1|795168.8|793168.8|795220.5|793220.5|795168.8|793168.8|33
1645612450000|2022-02-23 10:34:10|795166.3|793166.3|795166.3|793166.3|795185.4|793185.4|795157.6|793157.6|35
1645612460000|2022-02-23 10:34:20|795181.3|793181.3|794716.3|793716.3|795184.4|793721.9|794679.4|793174.7|32
1645612470000|2022-02-23 10:34:30|794695.1|793695.1|794702.4|793702.4|794721|793721|794693.6|793693.6|32
1645612480000|2022-02-23 10:34:40|794703.6|793703.6|794666.6|793666.6|794715.9|793715.9|794650.8|793650.8|27
1645612490000|2022-02-23 10:34:50|794676.4|793676.4|794660.7|793660.7|794685.9|793685.9|794648.7|793648.7|34
1645612500000|2022-02-23 10:35:00|794662|793662|794665.5|793665.5|794691.7|793691.7|794651.5|793651.5|32
1645612510000|2022-02-23 10:35:10|794673|793673|794671.7|793671.7|795155.3|793683.2|794499|793085.5|36
1645612520000|2022-02-23 10:35:20|794659.9|793659.9|795188.7|793188.7|795241.3|793722|794650.3|793136|37
1645612530000|2022-02-23 10:35:30|795186.8|793186.8|795224.1|793224.1|795237.6|793237.6|795186.8|793186.8|36
1645612540000|2022-02-23 10:35:40|795185.2|793185.2|795236.4|793236.4|795252.8|793252.8|795185.2|793185.2|31
1645612550000|2022-02-23 10:35:50|795235.9|793235.9|794649.7|793649.7|795235.9|793705.1|794633.9|793183.3|33
1645612560000|2022-02-23 10:36:00|795120.6|793120.6|794657|793657|795141.2|793657|794596.6|793119.2|34
1645612570000|2022-02-23 10:36:10|795079.9|793079.9|794801.4|792801.4|795087.7|793409.2|794357.3|792485|35
1645612580000|2022-02-23 10:36:20|794732.9|792732.9|794660.6|792660.6|794823.4|793332.2|794154.7|792660.6|38
1645612590000|2022-02-23 10:36:30|794664.5|792664.5|794840.8|792840.8|794875.3|792875.3|794634.1|792634.1|38
1645612600000|2022-02-23 10:36:40|794860.4|792860.4|794780.3|792780.3|794860.4|793250.7|794233.5|792739.4|36
1645612610000|2022-02-23 10:36:50|794782.8|792782.8|794806.1|792806.1|794809.4|792809.4|794758.3|792758.3|30
1645612620000|2022-02-23 10:37:00|794817.4|792817.4|794807.9|792807.9|794843.7|792843.7|794800|792800|31
1645612630000|2022-02-23 10:37:10|794802.3|792802.3|794800.3|792800.3|794820.9|792820.9|794791.8|792791.8|26
1645612640000|2022-02-23 10:37:20|794792|792792|794304.9|793304.9|794805.4|793307.6|794297.4|792792|31
1645612650000|2022-02-23 10:37:30|794305|793305|794538.3|793538.3|795238.8|793767.3|794290.4|793238.8|38
1645612660000|2022-02-23 10:37:40|794540.1|793540.1|794805.5|793805.5|795332.2|793827.8|794540.1|793241.2|39
1645612670000|2022-02-23 10:37:50|794773.9|793773.9|795356.6|793356.6|795434.5|793839.8|794773.9|793342.5|38
1645612680000|2022-02-23 10:38:00|795361.6|793361.6|795648|793648|795796.9|794315.7|795050|793349.9|39
1645612690000|2022-02-23 10:38:10|795629|793629|795327.3|794327.3|795835.8|794327.3|795168.3|793582.4|34
1645612700000|2022-02-23 10:38:20|795322.5|794322.5|795948.9|793948.9|796002|794555.2|795321.1|793831.8|35
1645612710000|2022-02-23 10:38:30|795948.6|793948.6|795853.6|793853.6|795991.9|793991.9|795672.9|793672.9|36
1645612720000|2022-02-23 10:38:40|795870.1|793870.1|795956.6|793956.6|796006|794006|795820|793820|34
1645612730000|2022-02-23 10:38:50|795948.5|793948.5|795999.5|793999.5|795999.5|793999.5|795832.3|793832.3|38
1645612740000|2022-02-23 10:39:00|796020.2|794020.2|796084.8|794084.8|796270.5|794769.2|795769.2|793966.1|40
1645612750000|2022-02-23 10:39:10|796113.4|794113.4|796238.3|794238.3|796301.3|794626.4|795626.4|794046.3|38
1645612760000|2022-02-23 10:39:20|796240.3|794240.3|796902.6|794902.6|796942.5|794942.5|796207.5|794207.5|39
1645612770000|2022-02-23 10:39:30|796888.7|794888.7|796927|794927|796936.1|795395.9|796347.6|794829.8|36
1645612780000|2022-02-23 10:39:40|796929.2|794929.2|796423.6|795423.6|796936.3|795423.6|796370.7|794841.6|34
1645612790000|2022-02-23 10:39:50|796892.8|794892.8|796892.9|794892.9|796916.5|795393.2|796374.3|794856.2|36
1645612800000|2022-02-23 10:40:00|796880.7|794880.7|796434.4|795434.4|796952.3|795470.6|796417.1|794877.3|38
1645612810000|2022-02-23 10:40:10|796442.2|795442.2|796961.9|794961.9|796961.9|795447.2|796421.9|794879.4|33
1645612820000|2022-02-23 10:40:20|796968.3|794968.3|797236.7|795236.7|797256.9|795741.9|796451.2|794966.6|37
1645612830000|2022-02-23 10:40:30|797238.9|795238.9|797309.2|795309.2|797432.4|795907.9|796838.8|795231.9|37
1645612840000|2022-02-23 10:40:40|797267.4|795267.4|797181.1|795181.1|797308.1|795737.2|796714.4|795181.1|37
1645612850000|2022-02-23 10:40:50|797197|795197|797259.2|795259.2|797307.3|795785.4|796779.4|795188.3|31
1645612860000|2022-02-23 10:41:00|797268.8|795268.8|796941.1|795941.1|797436.9|795963.6|796837.4|795264.7|33
1645612870000|2022-02-23 10:41:10|796937.8|795937.8|797210.1|795210.1|797385.3|795942.8|796769.4|795194.1|29
1645612880000|2022-02-23 10:41:20|796760.4|795760.4|796717.9|795717.9|797325.2|795773.5|796713.6|795180.8|38
1645612890000|2022-02-23 10:41:30|796703.7|795703.7|796788.9|795788.9|797331.2|795857.7|796703.7|795276.9|35
1645612900000|2022-02-23 10:41:40|796789.6|795789.6|796607.7|795607.7|797089.4|795796.4|796599|795089.4|27
1645612910000|2022-02-23 10:41:50|796607.6|795607.6|796457.2|795457.2|797045.7|795610.9|796443.9|794985.7|29
1645612920000|2022-02-23 10:42:00|796417.2|795417.2|796675.6|794675.6|796896|795417.2|796417.2|794663.7|39
1645612930000|2022-02-23 10:42:10|796711.5|794711.5|795988.2|794988.2|796711.5|794988.2|795988.2|794501.3|33
1645612940000|2022-02-23 10:42:20|795974.9|794974.9|795889|794889|796453.9|794976.2|795868.9|794336.3|32
1645612950000|2022-02-23 10:42:30|795904.9|794904.9|796729.8|794729.8|796729.8|795229.9|795904.9|794344.7|35
1645612960000|2022-02-23 10:42:40|796644.5|794644.5|796572.9|794572.9|796673.9|795128.2|796114.6|794566.4|29
1645612970000|2022-02-23 10:42:50|796572|794572|796815.1|794815.1|796873.8|795079.4|796074.7|794526|29
1645612980000|2022-02-23 10:43:00|796867.5|794867.5|796986.7|794986.7|797121.8|795121.8|796785|794785|34
1645612990000|2022-02-23 10:43:10|797064|795064|797123|795123|797154.9|795154.9|796846.2|794846.2|33
1645613000000|2022-02-23 10:43:20|797208.8|795208.8|796974.9|794974.9|797208.8|795208.8|796840.4|794840.4|34
1645613010000|2022-02-23 10:43:30|797005.3|795005.3|796992.7|794992.7|797016.2|795016.2|796858.7|794858.7|30
1645613020000|2022-02-23 10:43:40|797052.7|795052.7|796976|794976|797122.7|795122.7|796940.5|794940.5|33
1645613030000|2022-02-23 10:43:50|796936.2|794936.2|796802|794802|796984.4|794984.4|796764.8|794764.8|35
1645613040000|2022-02-23 10:44:00|796794.9|794794.9|796573.2|794573.2|796797.4|794797.4|796547|794547|38
1645613050000|2022-02-23 10:44:10|796633.1|794633.1|797003.6|795003.6|797033.4|795033.4|796633.1|794633.1|35
1645613060000|2022-02-23 10:44:20|797019.1|795019.1|797000.1|795000.1|797103.9|795103.9|796987.2|794987.2|35
1645613070000|2022-02-23 10:44:30|797079.8|795079.8|796927.1|794927.1|797099.9|795099.9|796844.5|794844.5|35
1645613080000|2022-02-23 10:44:40|796930.3|794930.3|796822.2|794822.2|796930.3|794930.3|796816|794816|33
1645613090000|2022-02-23 10:44:50|796830.7|794830.7|796725|794725|796860.2|794860.2|796723.2|794723.2|38
1645613100000|2022-02-23 10:45:00|796737.8|794737.8|796738.4|794738.4|796752.2|794752.2|796701.9|794701.9|32
1645613110000|2022-02-23 10:45:10|796746.9|794746.9|796489.1|794489.1|796746.9|794746.9|796489.1|794489.1|31
1645613120000|2022-02-23 10:45:20|796423.1|794423.1|796186|794186|796516.3|794516.3|796186|794186|38
1645613130000|2022-02-23 10:45:30|796185.1|794185.1|796133.7|794133.7|796225.6|794225.6|795939|793939|38
1645613140000|2022-02-23 10:45:40|796138.4|794138.4|796185.9|794185.9|796414.1|794414.1|796131.3|794131.3|36
1645613150000|2022-02-23 10:45:50|796204.3|794204.3|796361|794361|796413.1|794413.1|796135|794135|39
1645613160000|2022-02-23 10:46:00|796348.8|794348.8|796361.4|794361.4|796493.1|794493.1|796267.8|794267.8|36
1645613170000|2022-02-23 10:46:10|796387.5|794387.5|796368.8|794368.8|796466.7|794466.7|796323.1|794323.1|29
1645613180000|2022-02-23 10:46:20|796367.8|794367.8|796411.4|794411.4|796481.9|794481.9|796348.5|794348.5|25
1645613190000|2022-02-23 10:46:30|796413.8|794413.8|796539.4|794539.4|796603.3|794603.3|796347.9|794347.9|34
1645613200000|2022-02-23 10:46:40|796565.5|794565.5|796386.5|794386.5|796565.5|794565.5|796360.6|794360.6|31
1645613210000|2022-02-23 10:46:50|796372.8|794372.8|796402.9|794402.9|796469|794469|796368.5|794368.5|33
1645613220000|2022-02-23 10:47:00|796406.5|794406.5|796467.7|794467.7|796467.7|794467.7|796361|794361|24
1645613230000|2022-02-23 10:47:10|796405.6|794405.6|796449|794449|796494.9|794494.9|796403.3|794403.3|30
1645613240000|2022-02-23 10:47:20|796444.6|794444.6|796815.7|794815.7|796835.6|794835.6|796443.4|794443.4|32
1645613250000|2022-02-23 10:47:30|796773.4|794773.4|796820.9|794820.9|796855.3|794855.3|796694|794694|30
1645613260000|2022-02-23 10:47:40|796839.8|794839.8|796767.6|794767.6|796853.2|794853.2|796690.4|794690.4|37
1645613270000|2022-02-23 10:47:50|796768.1|794768.1|796751.3|794751.3|796768.1|794768.1|796635.7|794635.7|36
1645613280000|2022-02-23 10:48:00|796744.6|794744.6|796780|794780|796801.2|794801.2|796720.3|794720.3|35
1645613290000|2022-02-23 10:48:10|796769.3|794769.3|796726.4|794726.4|796770.8|794770.8|796675.5|794675.5|32
1645613300000|2022-02-23 10:48:20|796696.2|794696.2|797100.6|795100.6|797149.6|795331.3|796331.3|794672.3|34
1645613310000|2022-02-23 10:48:30|797089.9|795089.9|797197.2|795197.2|797218.4|795218.4|797013.7|795013.7|38
1645613320000|2022-02-23 10:48:40|797246.5|795246.5|797389.6|795389.6|797397.6|795397.6|797226.9|795226.9|36
1645613330000|2022-02-23 10:48:50|797368|795368|797434.4|795434.4|797471.4|795471.4|797319.6|795319.6|33
1645613340000|2022-02-23 10:49:00|797432.9|795432.9|797699.6|795699.6|797717.2|795717.2|797321.7|795321.7|32
1645613350000|2022-02-23 10:49:10|797698.5|795698.5|797569.1|795569.1|797698.5|795698.5|797531.1|795531.1|37
1645613360000|2022-02-23 10:49:20|797570.2|795570.2|797615.9|795615.9|797699.7|795699.7|797542.5|795542.5|36
1645613370000|2022-02-23 10:49:30|797609.9|795609.9|797741|795741|797752|795752|797574.6|795574.6|38
1645613380000|2022-02-23 10:49:40|797679.8|795679.8|797777.3|795777.3|797787.4|795787.4|797634.7|795634.7|30
1645613390000|2022-02-23 10:49:50|797764.9|795764.9|797683|795683|797784.8|795784.8|797666.5|795666.5|38
1645613400000|2022-02-23 10:50:00|797681.8|795681.8|797831.3|795831.3|797937.8|795937.8|797681.8|795681.8|38
1645613410000|2022-02-23 10:50:10|797835.7|795835.7|797802.3|795802.3|797887.5|795887.5|797694.8|795694.8|38
1645613420000|2022-02-23 10:50:20|797799.2|795799.2|797841.3|795841.3|797856.9|795856.9|797753|795753|37
1645613430000|2022-02-23 10:50:30|797823.4|795823.4|798046.2|796046.2|798261.2|796261.2|797823.4|795823.4|37
1645613440000|2022-02-23 10:50:40|798013|796013|798266.9|796266.9|798266.9|796266.9|797935.5|795935.5|40
1645613450000|2022-02-23 10:50:50|798196.8|796196.8|798118.1|796118.1|798244.7|796244.7|798071.4|796071.4|35
1645613460000|2022-02-23 10:51:00|798121.9|796121.9|798143.4|796143.4|798273.6|796273.6|798057.9|796057.9|39
1645613470000|2022-02-23 10:51:10|798056.5|796056.5|797815.4|795815.4|798056.5|796507.3|797319.2|795757.8|38
1645613480000|2022-02-23 10:51:20|797790.8|795790.8|797700.8|795700.8|797958.6|796518.3|797292.5|795700.8|38
1645613490000|2022-02-23 10:51:30|797732.3|795732.3|797503.1|795503.1|797753.6|795753.6|797503.1|795503.1|37
1645613500000|2022-02-23 10:51:40|797520|795520|797559|795559|797584.2|795584.2|797494|795494|35
1645613510000|2022-02-23 10:51:50|797571.8|795571.8|797708.2|795708.2|797778.6|795778.6|797550.7|795550.7|37
1645613520000|2022-02-23 10:52:00|797726.4|795726.4|797848.8|795848.8|797891|795891|797639.6|795639.6|37
1645613530000|2022-02-23 10:52:10|797870.3|795870.3|797886.5|795886.5|797923.7|795923.7|797825.8|795825.8|35
1645613540000|2022-02-23 10:52:20|797827|795827|797782.1|795782.1|797864.1|795864.1|797757.1|795757.1|34
1645613550000|2022-02-23 10:52:30|797765.8|795765.8|797715.5|795715.5|797869.4|795869.4|797712.5|795712.5|36
1645613560000|2022-02-23 10:52:40|797747.2|795747.2|797763.1|795763.1|797833.8|795833.8|797714.7|795714.7|38
1645613570000|2022-02-23 10:52:50|797736.7|795736.7|797804.6|795804.6|797882.1|795882.1|797728.9|795728.9|40
1645613580000|2022-02-23 10:53:00|797808.5|795808.5|797463.9|795463.9|797830.4|795830.4|797378.6|795378.6|39
1645613590000|2022-02-23 10:53:10|797457.9|795457.9|797456.3|795456.3|797500.4|795500.4|797377.1|795377.1|37
1645613600000|2022-02-23 10:53:20|797424.3|795424.3|797428.8|795428.8|797546.4|795546.4|797382.3|795382.3|36
1645613610000|2022-02-23 10:53:30|797465.7|795465.7|797416|795416|797465.7|795465.7|797377.2|795377.2|38
1645613620000|2022-02-23 10:53:40|797433.5|795433.5|797352.2|795352.2|797433.5|795433.5|797330.3|795330.3|29
1645613630000|2022-02-23 10:53:50|797355.5|795355.5|797365.9|795365.9|797428.4|795428.4|797337.9|795337.9|35
1645613640000|2022-02-23 10:54:00|797398.4|795398.4|797331.2|795331.2|797452.6|795452.6|797282.9|795282.9|38
1645613650000|2022-02-23 10:54:10|797373.5|795373.5|797410.6|795410.6|797493.3|795493.3|797352.9|795352.9|38
1645613660000|2022-02-23 10:54:20|797393|795393|797378.6|795378.6|797431.5|795431.5|797288.7|795288.7|38
1645613670000|2022-02-23 10:54:30|797309.3|795309.3|797258.2|795258.2|797363.1|795363.1|797191.1|795191.1|36
1645613680000|2022-02-23 10:54:40|797231.9|795231.9|797143.4|795143.4|797270.1|795270.1|797132.7|795132.7|39
1645613690000|2022-02-23 10:54:50|797225.3|795225.3|797040.4|795040.4|797243|795243|797017.3|795017.3|37
1645613700000|2022-02-23 10:55:00|797062.6|795062.6|797059.9|795059.9|797138.3|795138.3|797008.1|795008.1|36
1645613710000|2022-02-23 10:55:10|797060.9|795060.9|797042.3|795042.3|797104.6|795104.6|796982.4|794982.4|36
1645613720000|2022-02-23 10:55:20|797020.2|795020.2|797008.2|795008.2|797116.4|795116.4|796989.5|794989.5|35
1645613730000|2022-02-23 10:55:30|797021.2|795021.2|797078.5|795078.5|797124.2|795124.2|796963.5|794963.5|36
1645613740000|2022-02-23 10:55:40|797081.7|795081.7|796720.4|794720.4|797134.9|795134.9|796560.1|794560.1|37
1645613750000|2022-02-23 10:55:50|796647.7|794647.7|796645.5|794645.5|796838|794838|796583.8|794583.8|38
1645613760000|2022-02-23 10:56:00|796690.2|794690.2|796649.7|794649.7|796741.6|794741.6|796580.6|794580.6|39
1645613770000|2022-02-23 10:56:10|796648|794648|796599.7|794599.7|796702.6|794702.6|796528.7|794528.7|36
1645613780000|2022-02-23 10:56:20|796601.2|794601.2|796547.5|794547.5|796673.3|794673.3|796527.9|794527.9|37
1645613790000|2022-02-23 10:56:30|796551.3|794551.3|796560.5|794560.5|796576.4|794576.4|796490.3|794490.3|37
1645613800000|2022-02-23 10:56:40|796563.2|794563.2|796587|794587|796659.3|794659.3|796537.4|794537.4|37
1645613810000|2022-02-23 10:56:50|796596.2|794596.2|796627.1|794627.1|796771.3|794771.3|796529.9|794529.9|38
1645613820000|2022-02-23 10:57:00|796640.9|794640.9|796598|794598|796640.9|794640.9|796563.2|794563.2|36
1645613830000|2022-02-23 10:57:10|796593.8|794593.8|796538.5|794538.5|796676.5|795097.1|796053.4|794519.8|36
1645613840000|2022-02-23 10:57:20|796526.2|794526.2|796038.3|795038.3|796588|795074|796009.5|794526.2|33
1645613850000|2022-02-23 10:57:30|796039.5|795039.5|796023.7|795023.7|796568.5|795068.3|796022.1|794527.8|35
1645613860000|2022-02-23 10:57:40|796045.5|795045.5|796699.7|794699.7|796744.8|795194.3|796032.1|794690.4|36
1645613870000|2022-02-23 10:57:50|796649.4|794649.4|796665.4|794665.4|796750|794750|796649.4|794649.4|33
1645613880000|2022-02-23 10:58:00|796670.1|794670.1|796700|794700|796766.3|794766.3|796654.7|794654.7|38
1645613890000|2022-02-23 10:58:10|796698.5|794698.5|796900.6|794900.6|796965.2|794965.2|796698.5|794698.5|37
1645613900000|2022-02-23 10:58:20|796906.9|794906.9|796836.7|794836.7|797005.3|795005.3|796776.3|794776.3|38
1645613910000|2022-02-23 10:58:30|796870|794870|796916.2|794916.2|796921.7|794921.7|796710.9|794710.9|37
1645613920000|2022-02-23 10:58:40|796880.2|794880.2|796844.1|794844.1|796895|794895|796814.2|794814.2|37
1645613930000|2022-02-23 10:58:50|796844.2|794844.2|796847.7|794847.7|796957.7|794957.7|796716.6|794716.6|38
1645613940000|2022-02-23 10:59:00|796848.6|794848.6|796918.7|794918.7|796948.3|794948.3|796816.9|794816.9|39
1645613950000|2022-02-23 10:59:10|796875.3|794875.3|796888.3|794888.3|796910.9|794910.9|796788.9|794788.9|35
1645613960000|2022-02-23 10:59:20|796917.6|794917.6|796791.5|794791.5|796917.6|794917.6|796746.4|794746.4|38
1645613970000|2022-02-23 10:59:30|796815.9|794815.9|796829.2|794829.2|796853.4|794853.4|796804.6|794804.6|37
1645613980000|2022-02-23 10:59:40|796836.2|794836.2|796933.3|794933.3|796933.3|795455.6|796449.7|794823|31
1645613990000|2022-02-23 10:59:50|796929.4|794929.4|796989.2|794989.2|797027.2|795027.2|796898.5|794898.5|36
1645614000000|2022-02-23 11:00:00|796963.7|794963.7|796910.3|794910.3|796983.1|794983.1|796875.2|794875.2|30
1645614010000|2022-02-23 11:00:10|796880.9|794880.9|796951.5|794951.5|796952|794952|796873.1|794873.1|26
1645614020000|2022-02-23 11:00:20|796960.7|794960.7|797177.2|795177.2|797266.2|795266.2|796917.5|794917.5|35
1645614030000|2022-02-23 11:00:30|797190.9|795190.9|797203.5|795203.5|797224.8|795224.8|797167.4|795167.4|32
1645614040000|2022-02-23 11:00:40|797221.2|795221.2|797153.3|795153.3|797221.4|795221.4|797153.3|795153.3|36
1645614050000|2022-02-23 11:00:50|797195|795195|797241.6|795241.6|797315.6|795315.6|797163.2|795163.2|37
1645614060000|2022-02-23 11:01:00|797250.5|795250.5|797278.6|795278.6|797322.6|795322.6|797196.6|795196.6|37
1645614070000|2022-02-23 11:01:10|797232.1|795232.1|797218.5|795218.5|797261.9|795261.9|797193.1|795193.1|28
1645614080000|2022-02-23 11:01:20|797214.1|795214.1|797211.7|795211.7|797221.1|795221.1|797198.9|795198.9|26
1645614090000|2022-02-23 11:01:30|797211.2|795211.2|797197.5|795197.5|797227.8|795227.8|797196.8|795196.8|27
1645614100000|2022-02-23 11:01:40|797209.7|795209.7|797196.7|795196.7|797270.8|795270.8|797191.1|795191.1|31
1645614110000|2022-02-23 11:01:50|797192.4|795192.4|797233.6|795233.6|797304.6|795304.6|797128.2|795128.2|34
1645614120000|2022-02-23 11:02:00|797254.5|795254.5|797197.6|795197.6|797257.3|795257.3|797176.9|795176.9|20
1645614130000|2022-02-23 11:02:10|797202.6|795202.6|797202.3|795202.3|797212.3|795212.3|797180.6|795180.6|26
1645614140000|2022-02-23 11:02:20|797203|795203|797196.9|795196.9|797215.9|795215.9|797150.2|795150.2|27
1645614150000|2022-02-23 11:02:30|797197.7|795197.7|797001.5|795001.5|797205.9|795205.9|796970.7|794970.7|39
1645614160000|2022-02-23 11:02:40|796984.4|794984.4|797001.6|795001.6|797036.4|795036.4|796979.6|794979.6|37
1645614170000|2022-02-23 11:02:50|797013.3|795013.3|796959.7|794959.7|797032.8|795529|796471.3|794953.6|37
1645614180000|2022-02-23 11:03:00|796979.7|794979.7|796477.4|795477.4|797011.2|795563|796459.2|794944.5|36
1645614190000|2022-02-23 11:03:10|796876.4|794876.4|796814.4|794814.4|796876.4|794876.4|796802.1|794802.1|22
1645614200000|2022-02-23 11:03:20|796800.4|794800.4|796832.6|794832.6|796852.6|794852.6|796800.4|794800.4|15
1645614210000|2022-02-23 11:03:30|796829.5|794829.5|796824|794824|796839.7|794839.7|796782|794782|35
1645614220000|2022-02-23 11:03:40|796810.3|794810.3|796799.4|794799.4|796810.5|794810.5|796793.1|794793.1|32
1645614230000|2022-02-23 11:03:50|796803.4|794803.4|796797.5|794797.5|796833.3|794833.3|796792|794792|27
1645614240000|2022-02-23 11:04:00|796789|794789|796777|794777|796794.1|795304.7|796276.9|794751.6|34
1645614250000|2022-02-23 11:04:10|796781.6|794781.6|796742.2|794742.2|796820.2|795320.7|796291|794730|29
1645614260000|2022-02-23 11:04:20|796762.4|794762.4|796612.8|794612.8|796803.5|794803.5|796585.1|794585.1|40
1645614270000|2022-02-23 11:04:30|796620.2|794620.2|796555|794555|796621.2|794621.2|796531.2|794531.2|39
1645614280000|2022-02-23 11:04:40|796555.2|794555.2|796714.1|794714.1|796774.3|794774.3|796552|794552|40
1645614290000|2022-02-23 11:04:50|796695.4|794695.4|796573.7|794573.7|796725.4|794725.4|796558.2|794558.2|39
1645614300000|2022-02-23 11:05:00|796590|794590|796020.5|795020.5|796623|795060.5|796012.6|794491.1|38
1645614310000|2022-02-23 11:05:10|796021.5|795021.5|795874.7|794874.7|796393.2|795021.5|795870.5|794350.8|31
1645614320000|2022-02-23 11:05:20|795867.5|794867.5|795829.2|794829.2|796355.1|794875.6|795795.9|794331.1|35
1645614330000|2022-02-23 11:05:30|796274.2|794274.2|796832|794832|796832|795348.9|795814|794274.2|38
1645614340000|2022-02-23 11:05:40|796781.8|794781.8|796676|794676|796857.2|795339.2|796322.8|794661|37
1645614350000|2022-02-23 11:05:50|796670.8|794670.8|796780.9|794780.9|796853.2|794853.2|796670.8|794670.8|32
1645614360000|2022-02-23 11:06:00|796789.6|794789.6|796859.8|794859.8|796862.8|794862.8|796737.8|794737.8|37
1645614370000|2022-02-23 11:06:10|796873.1|794873.1|796916.4|794916.4|796942.4|794942.4|796780.9|794780.9|39
1645614380000|2022-02-23 11:06:20|796926.7|794926.7|797075|795075|797096.2|795596.1|796584.7|794914.9|40
1645614390000|2022-02-23 11:06:30|797082.9|795082.9|797116.4|795116.4|797116.4|795624.7|796577.5|795053.4|37
1645614400000|2022-02-23 11:06:40|797098.1|795098.1|797011.1|795011.1|797109.6|795650.3|796506.4|795005|38
1645614410000|2022-02-23 11:06:50|796994.6|794994.6|797047.1|795047.1|797091.3|795624.9|796541|794991.7|40
1645614420000|2022-02-23 11:07:00|797016|795016|796599.8|795599.8|797113.7|795675.2|796569.4|795016|38
1645614430000|2022-02-23 11:07:10|797094.3|795094.3|797620.1|795620.1|797640.8|796067.4|796654.6|795046.2|35
1645614440000|2022-02-23 11:07:20|797582.6|795582.6|797507.2|795507.2|797638|795638|797468.5|795468.5|37
1645614450000|2022-02-23 11:07:30|797491.5|795491.5|797470.1|795470.1|797576.4|795576.4|797404.6|795404.6|38
1645614460000|2022-02-23 11:07:40|797482.9|795482.9|797389|795389|797491.2|795491.2|797273.2|795273.2|37
1645614470000|2022-02-23 11:07:50|797371.6|795371.6|797425.8|795425.8|797425.8|795425.8|797211.6|795211.6|40
1645614480000|2022-02-23 11:08:00|797397.3|795397.3|797615.9|795615.9|797682.5|795682.5|797368.5|795368.5|38
1645614490000|2022-02-23 11:08:10|797618.8|795618.8|797067|796067|797812.7|796296.5|797067|795547.4|39
1645614500000|2022-02-23 11:08:20|797052.6|796052.6|797050.5|795050.5|797472.7|796052.6|796570.3|795045.7|36
1645614510000|2022-02-23 11:08:30|797056.4|795056.4|797070.6|795070.6|797202.1|795544.6|796498.6|794911.1|38
1645614520000|2022-02-23 11:08:40|797077.2|795077.2|797036.1|795036.1|797078.9|795078.9|797004.2|795004.2|37
1645614530000|2022-02-23 11:08:50|797033.9|795033.9|797006|795006|797053.1|795053.1|796990.5|794990.5|32
1645614540000|2022-02-23 11:09:00|797007.3|795007.3|797303.6|795303.6|797372.1|795372.1|796960.2|794960.2|35
1645614550000|2022-02-23 11:09:10|797313.8|795313.8|797222.5|795222.5|797335.4|795335.4|797206.4|795206.4|33
1645614560000|2022-02-23 11:09:20|797220.1|795220.1|797115.9|795115.9|797255.5|795255.5|796988.5|794988.5|37
1645614570000|2022-02-23 11:09:30|797119.9|795119.9|797012.6|795012.6|797125.8|795125.8|796959.6|794959.6|36
1645614580000|2022-02-23 11:09:40|797012.4|795012.4|797271.3|795271.3|797287.3|795287.3|796997.6|794997.6|33
1645614590000|2022-02-23 11:09:50|797264.6|795264.6|797300.5|795300.5|797337.9|795337.9|797264.6|795264.6|29
1645614600000|2022-02-23 11:10:00|797305.3|795305.3|797610|795610|797653|795653|797297.8|795297.8|38
1645614610000|2022-02-23 11:10:10|797612.6|795612.6|797569.2|795569.2|797646.3|795646.3|797531.3|795531.3|36
1645614620000|2022-02-23 11:10:20|797525|795525|797416.3|795416.3|797525|795525|797345.7|795345.7|36
1645614630000|2022-02-23 11:10:30|797403.4|795403.4|797390.1|795390.1|797408.3|795408.3|797293.8|795293.8|34
1645614640000|2022-02-23 11:10:40|797391.5|795391.5|797343.9|795343.9|797399.2|795399.2|797294.4|795294.4|34
1645614650000|2022-02-23 11:10:50|797309.2|795309.2|797320|795320|797358.9|795358.9|797287.4|795287.4|31
1645614660000|2022-02-23 11:11:00|797321.7|795321.7|797373.4|795373.4|797409|795409|797273.8|795273.8|34
1645614670000|2022-02-23 11:11:10|797387.4|795387.4|797502.1|795502.1|797528.1|795528.1|797324.6|795324.6|34
1645614680000|2022-02-23 11:11:20|797482.5|795482.5|797660.5|795660.5|797696.8|795696.8|797420.6|795420.6|32
1645614690000|2022-02-23 11:11:30|797634.8|795634.8|797539.9|795539.9|797665.6|795665.6|797487.8|795487.8|33
1645614700000|2022-02-23 11:11:40|797561.9|795561.9|797521.9|795521.9|797568.2|795568.2|797494.5|795494.5|31
1645614710000|2022-02-23 11:11:50|797519.3|795519.3|797380.6|795380.6|797530.9|795530.9|797380.6|795380.6|29
1645614720000|2022-02-23 11:12:00|797339.7|795339.7|797310.6|795310.6|797428|795428|797277.4|795277.4|36
1645614730000|2022-02-23 11:12:10|797296.8|795296.8|797332.8|795332.8|797344.4|795344.4|797247.5|795247.5|33
1645614740000|2022-02-23 11:12:20|797377.2|795377.2|797319.6|795319.6|797386.7|795386.7|797262.4|795262.4|38
1645614750000|2022-02-23 11:12:30|797335|795335|797668.4|795668.4|797697.2|795697.2|797309.6|795309.6|32
1645614760000|2022-02-23 11:12:40|797674.9|795674.9|797691.4|795691.4|797748.5|796200|797200|795626|32
1645614770000|2022-02-23 11:12:50|797689.6|795689.6|797666|795666|797729.8|795729.8|797622.4|795622.4|21
1645614780000|2022-02-23 11:13:00|797618.1|795618.1|797958.6|795958.6|797990.5|795990.5|797618.1|795618.1|29
1645614790000|2022-02-23 11:13:10|797994|795994|797840.2|795840.2|798018.6|796018.6|797811.8|795811.8|33
1645614800000|2022-02-23 11:13:20|797848.9|795848.9|797727|795727|797970.9|795970.9|797677.1|795677.1|35
1645614810000|2022-02-23 11:13:30|797625.8|795625.8|797632.7|795632.7|797738.2|795738.2|797615.9|795615.9|33
1645614820000|2022-02-23 11:13:40|797634.9|795634.9|797598.1|795598.1|797732.8|795732.8|797576.8|795576.8|31
1645614830000|2022-02-23 11:13:50|797596.7|795596.7|797332.4|795332.4|797678.6|795991.3|796991.3|795265.9|33
1645614840000|2022-02-23 11:14:00|797322.5|795322.5|796633.6|795633.6|797365.5|795891.1|796613.2|795078.1|35
1645614850000|2022-02-23 11:14:10|796675.4|795675.4|797220.4|795220.4|797222.1|795719.4|796675.4|795079.7|29
1645614860000|2022-02-23 11:14:20|797226.9|795226.9|796917.9|795917.9|797410.2|795935.3|796597.4|795182.5|33
1645614870000|2022-02-23 11:14:30|797334.8|795334.8|797127.4|795127.4|797421.1|795675.8|796673.5|795127.4|28
1645614880000|2022-02-23 11:14:40|797154.6|795154.6|797200.1|795200.1|797264|795755.4|796658.3|795126.6|32
1645614890000|2022-02-23 11:14:50|797234.4|795234.4|797636.2|795636.2|797727.1|796175.8|796714.4|795194.8|28
1645614900000|2022-02-23 11:15:00|797165.9|796165.9|798272.2|796272.2|798346|796346|797142.8|795780.6|34
1645614910000|2022-02-23 11:15:10|798261.5|796261.5|798493.5|796493.5|798581.2|796581.2|798179.5|796179.5|40
1645614920000|2022-02-23 11:15:20|798543|796543|798450.3|796450.3|798557.1|796557.1|798389.2|796389.2|40
1645614930000|2022-02-23 11:15:30|798425.9|796425.9|798455.7|796455.7|798508.9|796508.9|798388.7|796388.7|37
1645614940000|2022-02-23 11:15:40|798465.2|796465.2|797886.6|795886.6|798467.6|796520.3|797444.3|795876|39
1645614950000|2022-02-23 11:15:50|797895|795895|797833.3|795833.3|797906.9|795906.9|797826.1|795826.1|33
1645614960000|2022-02-23 11:16:00|797804|795804|797912.9|795912.9|797923.2|796413.4|797413.4|795804|27
1645614970000|2022-02-23 11:16:10|797914.7|795914.7|798036.9|796036.9|798036.9|796544.7|797275.8|795707.5|34
1645614980000|2022-02-23 11:16:20|798031.4|796031.4|797512.5|796512.5|798046.6|796564.9|797497.3|795981.8|28
1645614990000|2022-02-23 11:16:30|797514.8|796514.8|797196.2|796196.2|798015.5|796524.9|797196.2|795745.6|35
1645615000000|2022-02-23 11:16:40|797154.4|796154.4|797255.3|796255.3|797801.5|796274.7|796965.4|795566.2|30
1645615010000|2022-02-23 11:16:50|797266.5|796266.5|797514|796514|797638|796514|797015.9|795459.1|36
1645615020000|2022-02-23 11:17:00|797989.5|795989.5|797986.3|795986.3|798092|796566.4|797451.7|795979.6|36
1645615030000|2022-02-23 11:17:10|797993.5|795993.5|797946|795946|798077.2|796527.2|797454.6|795936.9|34
1645615040000|2022-02-23 11:17:20|797953|795953|798010.6|796010.6|798069.6|796489.9|797435.9|795942.7|36
1645615050000|2022-02-23 11:17:30|797986.4|795986.4|797965.6|795965.6|798005.7|796005.7|797965.6|795965.6|18
1645615060000|2022-02-23 11:17:40|797977.5|795977.5|798093|796093|798095.7|796095.7|797961.6|795961.6|33
1645615070000|2022-02-23 11:17:50|798078.4|796078.4|798101.7|796101.7|798101.7|796101.7|798067.4|796067.4|30
1645615080000|2022-02-23 11:18:00|798103.1|796103.1|798162.5|796162.5|798198.5|796198.5|798103.1|796103.1|38
1645615090000|2022-02-23 11:18:10|798163.1|796163.1|798158.3|796158.3|798174.9|796174.9|798131.6|796131.6|36
1645615100000|2022-02-23 11:18:20|798168.1|796168.1|798208.6|796208.6|798259.8|796259.8|798134.1|796134.1|29
1645615110000|2022-02-23 11:18:30|798191.7|796191.7|798287.5|796287.5|798287.5|796287.5|798143.4|796143.4|27
1645615120000|2022-02-23 11:18:40|798296.6|796296.6|798296.7|796296.7|798432.1|796432.1|798272.4|796272.4|37
1645615130000|2022-02-23 11:18:50|798296|796296|798159.8|796159.8|798304.6|796304.6|798041.3|796041.3|40
1645615140000|2022-02-23 11:19:00|798144.7|796144.7|798066.4|796066.4|798215.4|796215.4|798052.9|796052.9|39
1645615150000|2022-02-23 11:19:10|798026.1|796026.1|798071.6|796071.6|798227|796227|798026.1|796026.1|34
1645615160000|2022-02-23 11:19:20|798021.7|796021.7|797944.4|795944.4|798104.1|796104.1|797944.4|795944.4|31
1645615170000|2022-02-23 11:19:30|797946.5|795946.5|798450.9|796450.9|798470.7|796958.1|797521.7|795946.5|35
1645615180000|2022-02-23 11:19:40|798452.8|796452.8|798398.3|796398.3|798631.8|797136.6|798056.5|796381.8|38
1645615190000|2022-02-23 11:19:50|798406.5|796406.5|798173.7|796173.7|798746.8|796844.1|797760.5|796173.7|36
1645615200000|2022-02-23 11:20:00|798208.2|796208.2|798113.5|796113.5|798246.6|796246.6|798113.5|796113.5|27
1645615210000|2022-02-23 11:20:10|798112.6|796112.6|797769.7|795769.7|798496.9|796496.9|797769.7|795769.7|39
1645615220000|2022-02-23 11:20:20|797821.6|795821.6|797706.9|795706.9|797952.7|795952.7|797664.7|795664.7|39
1645615230000|2022-02-23 11:20:30|797706.1|795706.1|798080.1|796080.1|798349.5|796349.5|797706.1|795706.1|34
1645615240000|2022-02-23 11:20:40|798070.9|796070.9|798138.2|796138.2|798488.6|796488.6|798064.4|796064.4|38
1645615250000|2022-02-23 11:20:50|798074.3|796074.3|797902.8|795902.8|798348|796348|797902.8|795902.8|40
1645615260000|2022-02-23 11:21:00|797924.1|795924.1|798275.9|796275.9|798367.7|796367.7|797708.5|795708.5|37
1645615270000|2022-02-23 11:21:10|798174.9|796174.9|797829|795829|798217.1|796217.1|797829|795829|37
1645615280000|2022-02-23 11:21:20|797827.7|795827.7|797689.9|795689.9|797925.6|795925.6|797507|795507|36
1645615290000|2022-02-23 11:21:30|797620.7|795620.7|797808|795808|797934|795934|797545|795545|39
1645615300000|2022-02-23 11:21:40|797758.1|795758.1|797942.8|795942.8|798023.3|796023.3|797758.1|795758.1|36
1645615310000|2022-02-23 11:21:50|797914.8|795914.8|797971.9|795971.9|798057.2|796057.2|797905.5|795905.5|23
1645615320000|2022-02-23 11:22:00|797962.4|795962.4|797987.2|795987.2|798050.7|796050.7|797932.1|795932.1|23
1645615330000|2022-02-23 11:22:10|797864.4|795864.4|798030.2|796030.2|798054.5|796054.5|797792.4|795792.4|33
1645615340000|2022-02-23 11:22:20|798002.9|796002.9|798058.7|796058.7|798058.7|796058.7|797893|795893|32
1645615350000|2022-02-23 11:22:30|797971.7|795971.7|797967.1|795967.1|798077|796077|797918.3|795918.3|22
1645615360000|2022-02-23 11:22:40|797908.2|795908.2|797824.1|795824.1|798038.7|796038.7|797824.1|795824.1|27
1645615370000|2022-02-23 11:22:50|797818.5|795818.5|797712.7|795712.7|797973.1|795973.1|797712.7|795712.7|25
1645615380000|2022-02-23 11:23:00|797748.4|795748.4|797651.5|795651.5|797781.8|795781.8|797634.7|795634.7|27
1645615390000|2022-02-23 11:23:10|797714.5|795714.5|797694|795694|797763.6|795763.6|797566.4|795566.4|28
1645615400000|2022-02-23 11:23:20|797652.7|795652.7|797591.7|795591.7|797759.4|795759.4|797563.4|795563.4|33
1645615410000|2022-02-23 11:23:30|797583.7|795583.7|797679.4|795679.4|797692.4|795692.4|797542|795542|22
1645615420000|2022-02-23 11:23:40|797662.5|795662.5|797565.5|795565.5|797665.1|795665.1|797541.2|795541.2|25
1645615430000|2022-02-23 11:23:50|797551.7|795551.7|797563.9|795563.9|797633.8|795633.8|797535.1|795535.1|27
1645615440000|2022-02-23 11:24:00|797576.8|795576.8|797919.8|795919.8|798008.9|796008.9|797529.5|795529.5|31
1645615450000|2022-02-23 11:24:10|797920|795920|798024.1|796024.1|798076.8|796076.8|797889.3|795889.3|26
1645615460000|2022-02-23 11:24:20|798015.4|796015.4|798017.6|796017.6|798043|796581.1|797535.8|795982.9|25
1645615470000|2022-02-23 11:24:30|798019.3|796019.3|798375.4|796375.4|798442.7|796913.1|797804.6|795998.6|29
1645615480000|2022-02-23 11:24:40|798362.7|796362.7|798194.3|796194.3|798406.2|796845.5|797802|796193.5|32
1645615490000|2022-02-23 11:24:50|798214|796214|798085.2|796085.2|798214|796214|798039.2|796039.2|30
1645615500000|2022-02-23 11:25:00|798097|796097|798046.1|796046.1|798114.8|796551.2|797551.2|795985.4|31
1645615510000|2022-02-23 11:25:10|798036.1|796036.1|797523.4|796523.4|798048.7|796569.3|797510.8|796030.9|22
1645615520000|2022-02-23 11:25:20|797528.4|796528.4|797441|796441|797568.3|796568.3|797441|796441|26
1645615530000|2022-02-23 11:25:30|797446.7|796446.7|797412.5|796412.5|797498.8|796498.8|797392|796392|31
1645615540000|2022-02-23 11:25:40|797405.9|796405.9|797383.4|796383.4|797417.9|796417.9|797379.2|796379.2|28
1645615550000|2022-02-23 11:25:50|797377.1|796377.1|797352.4|796352.4|797382.7|796382.7|797352.4|796352.4|22
1645615560000|2022-02-23 11:26:00|797292.5|796292.5|797822.2|795822.2|798018.9|796490.7|797221.9|795822.2|26
1645615570000|2022-02-23 11:26:10|797781.7|795781.7|797851.5|795851.5|797994.4|796331.3|797331.3|795781.7|31
1645615580000|2022-02-23 11:26:20|797834.4|795834.4|797841.9|795841.9|797913.7|795913.7|797818.7|795818.7|28
1645615590000|2022-02-23 11:26:30|797861.7|795861.7|797767.7|795767.7|797861.7|795861.7|797718.9|795718.9|29
1645615600000|2022-02-23 11:26:40|797771.5|795771.5|796967.1|795967.1|797817.9|796066.5|796967.1|795687.2|29
1645615610000|2022-02-23 11:26:50|796972.7|795972.7|797789.9|795789.9|797859|796187.6|796946.8|795787.3|33
1645615620000|2022-02-23 11:27:00|797814.6|795814.6|797797.4|795797.4|797850.5|795850.5|797776.1|795776.1|31
1645615630000|2022-02-23 11:27:10|797801.7|795801.7|797840.5|795840.5|797916.9|795916.9|797758.3|795758.3|30
1645615640000|2022-02-23 11:27:20|797822.6|795822.6|797691.1|795691.1|797835.6|795835.6|797669.3|795669.3|33
1645615650000|2022-02-23 11:27:30|797685|795685|796907.7|795907.7|797771.4|795983.7|796907.7|795595|31
1645615660000|2022-02-23 11:27:40|796897.6|795897.6|797677.4|795677.4|797751.1|795897.6|796817.9|795642.9|33
1645615670000|2022-02-23 11:27:50|797638|795638|796937.1|795937.1|797699.4|795975.6|796925.9|795638|32
1645615680000|2022-02-23 11:28:00|796914|795914|796657.5|794657.5|796975.8|795952.6|796618.2|794618.2|39
1645615690000|2022-02-23 11:28:10|796666.1|794666.1|797020.7|795020.7|797029.9|795441.5|796441.5|794522.2|38
1645615700000|2022-02-23 11:28:20|797000.1|795000.1|797167|795167|797255|795713.5|796713.5|794859.9|35
1645615710000|2022-02-23 11:28:30|797154.5|795154.5|796943.5|794943.5|797154.5|795654.6|796632.7|794853|31
1645615720000|2022-02-23 11:28:40|796956.2|794956.2|797153.2|795153.2|797170.4|795170.4|796915.7|794915.7|34
1645615730000|2022-02-23 11:28:50|797156.7|795156.7|797112.8|795112.8|797156.7|795156.7|797067.8|795067.8|33
1645615740000|2022-02-23 11:29:00|797087.4|795087.4|796897.4|794897.4|797096.3|795096.3|796866.2|794866.2|34
1645615750000|2022-02-23 11:29:10|796887.6|794887.6|796904.4|794904.4|797024.6|795529.7|796426.3|794887.6|40
1645615760000|2022-02-23 11:29:20|796908.5|794908.5|796425.7|795425.7|796922.2|795425.7|796400.7|794902.5|33
1645615770000|2022-02-23 11:29:30|796420|795420|796829.2|794829.2|796879.2|795422.2|796413.5|794805.2|33
1645615780000|2022-02-23 11:29:40|796838.7|794838.7|796849.7|794849.7|796865.6|794865.6|796835.2|794835.2|26
1645615790000|2022-02-23 11:29:50|796848.8|794848.8|796855.5|794855.5|796878.6|795396.2|796103.6|794572.9|36
1645615800000|2022-02-23 11:30:00|796850.8|794850.8|796341.1|795341.1|796850.8|795387.4|796282.3|794760.4|36
1645615810000|2022-02-23 11:30:10|796340.4|795340.4|796796.6|794796.6|796823.5|795356.9|796232.4|794774.3|31
1645615820000|2022-02-23 11:30:20|796794.6|794794.6|796964.4|794964.4|797037.7|795439.5|796396.7|794731.5|35
1645615830000|2022-02-23 11:30:30|796972.2|794972.2|797514.9|795514.9|797537.5|796033.2|796591.4|794930.2|33
1645615840000|2022-02-23 11:30:40|797508.9|795508.9|797537.3|795537.3|797574.1|795574.1|797505.8|795505.8|37
1645615850000|2022-02-23 11:30:50|797542.5|795542.5|797037.8|796037.8|797552.6|796042.9|797033.2|795538.2|29
1645615860000|2022-02-23 11:31:00|797039.1|796039.1|797933.3|795933.3|797966.7|796065.2|797023.8|795922.1|27
1645615870000|2022-02-23 11:31:10|797955.9|795955.9|797702.6|795702.6|797955.9|795955.9|797694|795694|37
1645615880000|2022-02-23 11:31:20|797691.2|795691.2|797608.8|795608.8|797749.9|795749.9|797608.8|795608.8|38
1645615890000|2022-02-23 11:31:30|797701.5|795701.5|797709.6|795709.6|797795.7|795795.7|797575.1|795575.1|34
1645615900000|2022-02-23 11:31:40|797730.5|795730.5|797693.9|795693.9|797730.6|795730.6|797672|795672|30
1645615910000|2022-02-23 11:31:50|797700.2|795700.2|797724.9|795724.9|797724.9|795724.9|797661|795661|25
1645615920000|2022-02-23 11:32:00|797681.2|795681.2|798531.3|796531.3|798610.9|797091.8|797655.6|795655.6|32
1645615930000|2022-02-23 11:32:10|798586.9|796586.9|798816.3|796816.3|798859.8|796859.8|798548.9|796548.9|38
1645615940000|2022-02-23 11:32:20|798813.1|796813.1|798812.3|796812.3|798851.5|796851.5|798732.8|796732.8|38
1645615950000|2022-02-23 11:32:30|798854.5|796854.5|798448.8|796448.8|798866.5|797015.3|798015.3|796448.3|40
1645615960000|2022-02-23 11:32:40|798449.9|796449.9|798402.2|796402.2|798461.4|796461.4|798390.9|796390.9|39
1645615970000|2022-02-23 11:32:50|798405.9|796405.9|798347.9|796347.9|798409.2|796846|797846|796341|37
1645615980000|2022-02-23 11:33:00|797859.9|796859.9|798206.9|796206.9|798318.6|796870.1|797827.2|796182.5|37
1645615990000|2022-02-23 11:33:10|798168.9|796168.9|797877.8|795877.8|798168.9|796168.9|797826.3|795826.3|39
1645616000000|2022-02-23 11:33:20|797876|795876|797841.9|795841.9|797885.4|795885.4|797836|795836|39
1645616010000|2022-02-23 11:33:30|797837.1|795837.1|797846|795846|797854.8|795854.8|797809.9|795809.9|35
1645616020000|2022-02-23 11:33:40|797838.9|795838.9|798010.8|796010.8|798081.8|796553.7|797553.7|795838.2|38
1645616030000|2022-02-23 11:33:50|798075.8|796075.8|798083.8|796083.8|798118.6|796118.6|797841.2|795841.2|39
1645616040000|2022-02-23 11:34:00|798089.1|796089.1|798081.6|796081.6|798167.5|796167.5|798039.1|796039.1|37
1645616050000|2022-02-23 11:34:10|798093.5|796093.5|798047.5|796047.5|798199|796549|797549|795901.1|39
1645616060000|2022-02-23 11:34:20|798028.1|796028.1|797991.7|795991.7|798150|796150|797862.9|795862.9|36
1645616070000|2022-02-23 11:34:30|797996.8|795996.8|798102.2|796102.2|798128.9|796474.8|797408|795876.8|38
1645616080000|2022-02-23 11:34:40|797973.7|795973.7|798034.9|796034.9|798105|796105|797973.7|795973.7|34
1645616090000|2022-02-23 11:34:50|798032.5|796032.5|798092.7|796092.7|798142.5|796142.5|797997|795997|32
1645616100000|2022-02-23 11:35:00|798090.7|796090.7|798011.9|796011.9|798140.6|796140.6|798011.9|796011.9|39
1645616110000|2022-02-23 11:35:10|798059.9|796059.9|798108.8|796108.8|798164.2|796164.2|798028|796028|37
1645616120000|2022-02-23 11:35:20|798111.9|796111.9|797860.2|795860.2|798157.3|796157.3|797860.2|795860.2|36
1645616130000|2022-02-23 11:35:30|797838.1|795838.1|797654.4|795654.4|797889.8|795889.8|797654.4|795654.4|37
1645616140000|2022-02-23 11:35:40|797623.2|795623.2|798037.9|796037.9|798243|796243|797564.4|795564.4|39
1645616150000|2022-02-23 11:35:50|798026.1|796026.1|798125.5|796125.5|798147.9|796147.9|797993.2|795993.2|35
1645616160000|2022-02-23 11:36:00|798124.8|796124.8|798103.2|796103.2|798168.9|796168.9|797987.6|795987.6|37
1645616170000|2022-02-23 11:36:10|798118.7|796118.7|798110.4|796110.4|798207.2|796207.2|798076.8|796076.8|39
1645616180000|2022-02-23 11:36:20|798151.4|796151.4|798185.5|796185.5|798185.5|796185.5|798098.4|796098.4|32
1645616190000|2022-02-23 11:36:30|798151.8|796151.8|798166.2|796166.2|798193.4|796193.4|798095.8|796095.8|36
1645616200000|2022-02-23 11:36:40|798158.8|796158.8|798121.3|796121.3|798177.5|796177.5|798085.6|796085.6|30
1645616210000|2022-02-23 11:36:50|798108.7|796108.7|798016.4|796016.4|798117.1|796117.1|797997|795997|36
1645616220000|2022-02-23 11:37:00|798171.7|796171.7|798166.7|796166.7|798189.2|796189.2|798136.5|796136.5|31
1645616230000|2022-02-23 11:37:10|798164.1|796164.1|798100.1|796100.1|798171.4|796661.2|797661.2|796015.3|33
1645616240000|2022-02-23 11:37:20|798090.6|796090.6|798097|796097|798162.6|796162.6|798079.9|796079.9|29
1645616250000|2022-02-23 11:37:30|798100|796100|798148.6|796148.6|798148.6|796582.2|797582.2|795998.3|32
1645616260000|2022-02-23 11:37:40|798002.7|796002.7|798117|796117|798153.5|796153.5|797997.6|795997.6|35
1645616270000|2022-02-23 11:37:50|798110.7|796110.7|798139|796139|798186.9|796186.9|798092.4|796092.4|38
1645616280000|2022-02-23 11:38:00|798157|796157|798083.8|796083.8|798165.5|796165.5|798069.4|796069.4|40
1645616290000|2022-02-23 11:38:10|798085.6|796085.6|798050.7|796050.7|798099|796099|798026.8|796026.8|31
1645616300000|2022-02-23 11:38:20|798061.2|796061.2|798166.9|796166.9|798178.5|796178.5|798020|796020|37
1645616310000|2022-02-23 11:38:30|798079.6|796079.6|798104.8|796104.8|798272.5|796720.8|797720.8|796037.5|37
1645616320000|2022-02-23 11:38:40|798128.2|796128.2|798147.5|796147.5|798232.5|796232.5|798128.2|796128.2|37
1645616330000|2022-02-23 11:38:50|798151.4|796151.4|798227.1|796227.1|798254.7|796254.7|798110.7|796110.7|34
1645616340000|2022-02-23 11:39:00|798226.3|796226.3|798301|796301|798335.7|796635.6|797635.6|796147|39
1645616350000|2022-02-23 11:39:10|798309.3|796309.3|798751.3|796751.3|798755.9|797243.5|798221.5|796309.3|40
1645616360000|2022-02-23 11:39:20|798811.7|796811.7|798782.3|796782.3|798849.2|796849.2|798755.8|796755.8|36
1645616370000|2022-02-23 11:39:30|798804.1|796804.1|798778.6|796778.6|798821.4|797376.3|798376.3|796700.3|35
1645616380000|2022-02-23 11:39:40|798767.9|796767.9|799008|797008|799033.7|797447.1|798447.1|796753.1|39
1645616390000|2022-02-23 11:39:50|799021.6|797021.6|798909.4|796909.4|799037.7|797037.7|798909.4|796909.4|35
1645616400000|2022-02-23 11:40:00|798928|796928|798957.1|796957.1|799051.5|797394.5|798376.7|796889.4|39
1645616410000|2022-02-23 11:40:10|798986.7|796986.7|798865|796865|799019.4|797019.4|798851.3|796851.3|34
1645616420000|2022-02-23 11:40:20|798878.1|796878.1|798838.5|796838.5|798878.1|796878.1|798750.3|796750.3|36
1645616430000|2022-02-23 11:40:30|798881.3|796881.3|798537.4|796537.4|798881.3|796881.3|798533.9|796533.9|36
1645616440000|2022-02-23 11:40:40|798523.4|796523.4|798557.3|796557.3|798665.3|796665.3|798424.5|796424.5|36
1645616450000|2022-02-23 11:40:50|798593.1|796593.1|798576.5|796576.5|798641.8|796641.8|798560.9|796560.9|37
1645616460000|2022-02-23 11:41:00|798582|796582|798563.1|796563.1|798587.2|796587.2|798488.5|796488.5|38
1645616470000|2022-02-23 11:41:10|798512|796512|798561|796561|798588.2|796588.2|798507.5|796507.5|33
1645616480000|2022-02-23 11:41:20|798463.3|796463.3|798398|796398|798609.3|796609.3|798398|796398|39
1645616490000|2022-02-23 11:41:30|798396|796396|798764|796764|798881.3|796939.2|797913.5|796351.5|40
1645616500000|2022-02-23 11:41:40|798746.4|796746.4|798674.1|796674.1|798782.5|796782.5|798659.3|796659.3|38
1645616510000|2022-02-23 11:41:50|798680.2|796680.2|798630.4|796630.4|798690.1|796690.1|798614|796614|36
1645616520000|2022-02-23 11:42:00|798633.9|796633.9|798554.3|796554.3|798647.6|796647.6|798546.6|796546.6|38
1645616530000|2022-02-23 11:42:10|798556|796556|798587.6|796587.6|798622.6|797100.1|798079.2|796528.5|36
1645616540000|2022-02-23 11:42:20|798536.2|796536.2|798511.2|797511.2|798983.3|797579.5|798023.2|796476.5|39
1645616550000|2022-02-23 11:42:30|798564.7|797564.7|798828.7|796828.7|799078.2|797781.1|798564.7|796783|40
1645616560000|2022-02-23 11:42:40|798844.8|796844.8|798980.9|796980.9|799109.7|797109.7|798840.2|796840.2|40
1645616570000|2022-02-23 11:42:50|798982.2|796982.2|798937.7|796937.7|799052|797052|798889.2|796889.2|37
1645616580000|2022-02-23 11:43:00|799012.1|797012.1|798899.5|796899.5|799061.8|797061.8|798899.5|796899.5|39
1645616590000|2022-02-23 11:43:10|798935.4|796935.4|799060.1|797060.1|799089.4|797089.4|798899.8|796899.8|35
1645616600000|2022-02-23 11:43:20|799060.8|797060.8|799100.2|797100.2|799117.6|797117.6|798923.1|796923.1|39
1645616610000|2022-02-23 11:43:30|799011.9|797011.9|799167|797167|799167|797167|798898.1|796898.1|36
1645616620000|2022-02-23 11:43:40|799042.5|797042.5|798995.8|796995.8|799123.7|797123.7|798913.9|796913.9|38
1645616630000|2022-02-23 11:43:50|799000.3|797000.3|799580.5|797580.5|799739.8|797949.5|798630.2|796987.2|40
1645616640000|2022-02-23 11:44:00|799470.9|797470.9|799191.5|797191.5|799526.4|797526.4|799188.6|797188.6|38
1645616650000|2022-02-23 11:44:10|799181.1|797181.1|799148.4|797148.4|799286.9|797286.9|799084.1|797084.1|38
1645616660000|2022-02-23 11:44:20|799122.2|797122.2|799230.4|797230.4|799424|797424|799067.4|797067.4|37
1645616670000|2022-02-23 11:44:30|799202.7|797202.7|799151.8|797151.8|799221|797221|799146.3|797146.3|33
1645616680000|2022-02-23 11:44:40|799141|797141|799086.1|797086.1|799141|797141|799056.5|797056.5|33
1645616690000|2022-02-23 11:44:50|799096.6|797096.6|799188.6|797188.6|799230.3|797230.3|799096.6|797096.6|35
1645616700000|2022-02-23 11:45:00|799191.3|797191.3|799243.4|797243.4|799318.3|797318.3|799151.8|797151.8|36
1645616710000|2022-02-23 11:45:10|799258.1|797258.1|799205.3|797205.3|799258.1|797258.1|799164.9|797164.9|39
1645616720000|2022-02-23 11:45:20|799191.8|797191.8|799087|797087|799226.4|797226.4|799082.6|797082.6|39
1645616730000|2022-02-23 11:45:30|799089.6|797089.6|799099.1|797099.1|799155.7|797508.7|798499.8|797059.8|39
1645616740000|2022-02-23 11:45:40|799097.5|797097.5|799044.2|797044.2|799119.8|797459|798459|796942.1|40
1645616750000|2022-02-23 11:45:50|798989.1|796989.1|798160.7|796160.7|799093.2|797471.4|798045|796045|40
1645616760000|2022-02-23 11:46:00|798159.8|796159.8|798584.3|796584.3|798701.1|796701.1|798011.3|796011.3|40
1645616770000|2022-02-23 11:46:10|798543.7|796543.7|798735.6|796735.6|799019.5|797019.5|798521.3|796521.3|38
1645616780000|2022-02-23 11:46:20|798820.3|796820.3|798701.9|796701.9|798952.1|797032.9|797927.3|796585.3|39
1645616790000|2022-02-23 11:46:30|798705.4|796705.4|798714.2|796714.2|798745.7|796745.7|798620.8|796620.8|38
1645616800000|2022-02-23 11:46:40|798738.2|796738.2|798701.8|796701.8|798754|797238.1|798200.5|796661.9|33
1645616810000|2022-02-23 11:46:50|798682.9|796682.9|798104.9|797104.9|798711|797167.7|798082.1|796592.3|36
1645616820000|2022-02-23 11:47:00|798114.4|797114.4|797988.8|796988.8|798622|797126.1|797985|796500.1|36
1645616830000|2022-02-23 11:47:10|797989.3|796989.3|798558.2|796558.2|798573.7|797017.1|797923.4|796448.5|39
1645616840000|2022-02-23 11:47:20|798560.5|796560.5|798626.6|796626.6|798695.4|796695.4|798531.8|796531.8|39
1645616850000|2022-02-23 11:47:30|798604.3|796604.3|798606.7|796606.7|798649.1|796649.1|798507.5|796507.5|38
1645616860000|2022-02-23 11:47:40|798604.2|796604.2|798551.9|796551.9|798687.6|796687.6|798515.3|796515.3|35
1645616870000|2022-02-23 11:47:50|798534.6|796534.6|798626.4|796626.4|798674|797029.5|798029.5|796506.4|39
1645616880000|2022-02-23 11:48:00|798608.4|796608.4|798665.2|796665.2|798678.8|796678.8|798548.6|796548.6|39
1645616890000|2022-02-23 11:48:10|798631.8|796631.8|798505.3|796505.3|798674.8|796674.8|798505.3|796505.3|39
1645616900000|2022-02-23 11:48:20|798503.8|796503.8|798527|796527|798653.9|796653.9|798491.6|796491.6|37
1645616910000|2022-02-23 11:48:30|798511.1|796511.1|798628|796628|798628|797061.8|798056.8|796476.9|38
1645616920000|2022-02-23 11:48:40|798630.8|796630.8|798110|797110|798633.6|797114.8|797987.5|796417.3|36
1645616930000|2022-02-23 11:48:50|798500.3|796500.3|798597.6|796597.6|798622.8|797094|798030.3|796446.8|39
1645616940000|2022-02-23 11:49:00|798547.3|796547.3|798495.9|796495.9|798611.6|796611.6|798494.4|796494.4|38
1645616950000|2022-02-23 11:49:10|798489.4|796489.4|798585.3|796585.3|798622.5|796622.5|798483.8|796483.8|37
1645616960000|2022-02-23 11:49:20|798556.1|796556.1|798588.2|796588.2|798658.6|796658.6|798526.4|796526.4|39
1645616970000|2022-02-23 11:49:30|798592.5|796592.5|798552.8|796552.8|798653.2|796653.2|798522|796522|36
1645616980000|2022-02-23 11:49:40|798552.9|796552.9|798511.1|796511.1|798609.7|796609.7|798504.5|796504.5|38
1645616990000|2022-02-23 11:49:50|798532|796532|798556.6|796556.6|798632.6|796632.6|798532|796532|38
1645617000000|2022-02-23 11:50:00|798565.2|796565.2|798602|796602|798679.5|796679.5|798521.9|796521.9|40
1645617010000|2022-02-23 11:50:10|798663.3|796663.3|798528.9|796528.9|798663.3|796663.3|798513.2|796513.2|39
1645617020000|2022-02-23 11:50:20|798561.1|796561.1|798499.2|796499.2|798576|796576|798480.8|796480.8|29
1645617030000|2022-02-23 11:50:30|798515.2|796515.2|798048.8|797048.8|798604.8|797114.6|797992.8|796491.1|38
1645617040000|2022-02-23 11:50:40|798053.9|797053.9|798601.6|796601.6|798634.4|797109.5|798053.9|796461.4|40
1645617050000|2022-02-23 11:50:50|798591.2|796591.2|797587.5|795587.5|798632.1|796930.1|797559|795559|40
1645617060000|2022-02-23 11:51:00|797666.6|795666.6|797896|795896|797997.6|795997.6|797666.6|795666.6|38
1645617070000|2022-02-23 11:51:10|797889.3|795889.3|797922.6|795922.6|798020.2|796020.2|797886.6|795886.6|35
1645617080000|2022-02-23 11:51:20|797987.3|795987.3|797947.9|795947.9|798016.4|796016.4|797907.6|795907.6|32
1645617090000|2022-02-23 11:51:30|797949.8|795949.8|798243.2|796243.2|798384.9|796384.9|797934.1|795934.1|39
1645617100000|2022-02-23 11:51:40|798253.5|796253.5|798118.6|796118.6|798322.8|796322.8|798037.9|796037.9|39
1645617110000|2022-02-23 11:51:50|797581.6|796581.6|797862.1|795862.1|798119.5|796581.6|797572.8|795856.8|37
1645617120000|2022-02-23 11:52:00|797830.3|795830.3|797874.7|795874.7|797895.8|795895.8|797789.5|795789.5|38
1645617130000|2022-02-23 11:52:10|797808.4|795808.4|797905|795905|797942.5|795942.5|797808.4|795808.4|37
1645617140000|2022-02-23 11:52:20|797874.1|795874.1|797942.5|795942.5|797960.9|795960.9|797874.1|795874.1|30
1645617150000|2022-02-23 11:52:30|797939.1|795939.1|797477.6|796477.6|798014|796512|797384|795869.1|35
1645617160000|2022-02-23 11:52:40|797405|796405|797453|796453|797957.5|796504.5|797405|795920|32
1645617170000|2022-02-23 11:52:50|797447.5|796447.5|797922.3|795922.3|797941.8|796448|797396|795875.7|32
1645617180000|2022-02-23 11:53:00|797929.2|795929.2|797423.5|796423.5|797935.3|796461.7|797423.5|795920.4|26
1645617190000|2022-02-23 11:53:10|797422.7|796422.7|797419|796419|797478.1|796478.1|797411.2|796411.2|33
1645617200000|2022-02-23 11:53:20|797412.1|796412.1|797565.4|796565.4|797604.8|796604.8|797405.8|796405.8|31
1645617210000|2022-02-23 11:53:30|797575.5|796575.5|797638.1|796638.1|797638.1|796638.1|797554.3|796554.3|35
1645617220000|2022-02-23 11:53:40|797644.1|796644.1|797642.3|796642.3|797666.8|796666.8|797621.1|796621.1|27
1645617230000|2022-02-23 11:53:50|797639|796639|797595.7|796595.7|797650.3|796650.3|797595.7|796595.7|31
1645617240000|2022-02-23 11:54:00|797592.5|796592.5|797554.7|796554.7|797612.9|796612.9|797542.3|796542.3|33
1645617250000|2022-02-23 11:54:10|797554.4|796554.4|797554.1|796554.1|797581.8|796581.8|797536.1|796536.1|38
1645617260000|2022-02-23 11:54:20|797562.1|796562.1|797545.5|796545.5|797562.1|796562.1|797506.5|796506.5|35
1645617270000|2022-02-23 11:54:30|797541.8|796541.8|797584.7|796584.7|797658|796658|797541.8|796541.8|30
1645617280000|2022-02-23 11:54:40|797591.7|796591.7|797661.9|796661.9|797717|796717|797574.5|796574.5|32
1645617290000|2022-02-23 11:54:50|797647.2|796647.2|797667.2|796667.2|797680.9|796680.9|797644.7|796644.7|25
1645617300000|2022-02-23 11:55:00|797642.2|796642.2|797632.9|796632.9|797674.8|796674.8|797599.7|796599.7|30
1645617310000|2022-02-23 11:55:10|797640.3|796640.3|797649.4|796649.4|797649.4|796649.4|797612.6|796612.6|24
1645617320000|2022-02-23 11:55:20|797650.4|796650.4|797660|796660|797712.5|796712.5|797640.6|796640.6|33
1645617330000|2022-02-23 11:55:30|797653.9|796653.9|797723.4|796723.4|797734.7|796734.7|797632.9|796632.9|36
1645617340000|2022-02-23 11:55:40|797713.2|796713.2|797697.9|796697.9|797719|796719|797651.4|796651.4|33
1645617350000|2022-02-23 11:55:50|797718.8|796718.8|797763.5|796763.5|798268.4|796777|797683.8|796268.4|31
1645617360000|2022-02-23 11:56:00|797754.1|796754.1|797724.8|796724.8|797778.6|796778.6|797703.2|796703.2|34
1645617370000|2022-02-23 11:56:10|797726.8|796726.8|797912.2|796912.2|797988.8|796988.8|797715.6|796715.6|36
1645617380000|2022-02-23 11:56:20|797933.5|796933.5|798035.4|797035.4|798498.6|797035.7|797891.8|796436.6|36
1645617390000|2022-02-23 11:56:30|798043.7|797043.7|798561.9|796561.9|798604.9|797162.2|798013.8|796544.4|39
1645617400000|2022-02-23 11:56:40|798562.5|796562.5|798554|796554|798612.3|797105.6|797985.9|796509.3|34
1645617410000|2022-02-23 11:56:50|798537.6|796537.6|798082.6|797082.6|798575.3|797082.6|798069.6|796510.3|34
1645617420000|2022-02-23 11:57:00|798600.7|796600.7|798995.5|796995.5|799126.8|797314.4|798062|796559.8|37
1645617430000|2022-02-23 11:57:10|798981.6|796981.6|798565.3|796565.3|799080.2|797080.2|798565.3|796565.3|40
1645617440000|2022-02-23 11:57:20|798579.7|796579.7|798680.8|796680.8|798698.1|796698.1|798536|796536|38
1645617450000|2022-02-23 11:57:30|798674.3|796674.3|798890.6|796890.6|798932.2|796932.2|798663.7|796663.7|36
1645617460000|2022-02-23 11:57:40|798909.1|796909.1|798413.2|797413.2|798954.9|797413.2|798382.9|796788.2|36
1645617470000|2022-02-23 11:57:50|798822.4|796822.4|799234.3|797234.3|799253.3|797603.1|798491.1|796822.4|39
1645617480000|2022-02-23 11:58:00|799235|797235|799267.9|797267.9|799305.7|797305.7|799122.2|797122.2|36
1645617490000|2022-02-23 11:58:10|799260.5|797260.5|799215.5|797215.5|799264.6|797264.6|799109.5|797109.5|38
1645617500000|2022-02-23 11:58:20|799226.3|797226.3|799215.6|797215.6|799237.3|797237.3|799136.9|797136.9|33
1645617510000|2022-02-23 11:58:30|799232.3|797232.3|799216|797216|799243.4|797801.5|798715.3|797200|37
1645617520000|2022-02-23 11:58:40|799214.7|797214.7|799283.6|797283.6|799363.3|797363.3|799208.3|797208.3|37
1645617530000|2022-02-23 11:58:50|799297.9|797297.9|799319.6|797319.6|799447.1|797447.1|799289.4|797289.4|40
1645617540000|2022-02-23 11:59:00|799300.4|797300.4|799188.4|797188.4|799345.1|797345.1|799113.3|797113.3|40
1645617550000|2022-02-23 11:59:10|799192.1|797192.1|799347.8|797347.8|799396.5|797396.5|799176.4|797176.4|36
1645617560000|2022-02-23 11:59:20|799345.2|797345.2|799483.8|797483.8|799495.9|797495.9|799267.4|797267.4|40
1645617570000|2022-02-23 11:59:30|799525.2|797525.2|799582.1|797582.1|799582.1|798018.8|799018.8|797431.2|29
1645617580000|2022-02-23 11:59:40|799557.6|797557.6|799477.5|797477.5|799599.5|797599.5|799441.3|797441.3|37
1645617590000|2022-02-23 11:59:50|799478.3|797478.3|799370.5|797370.5|799675.2|798143.7|799075.2|797355.6|37
1645617600000|2022-02-23 12:00:00|799395.8|797395.8|799383.1|797383.1|799501|798014.8|798837.4|797327.2|40
1645617610000|2022-02-23 12:00:10|799367.8|797367.8|799395.2|797395.2|799448|797918.2|798907.3|797361.1|38
1645617620000|2022-02-23 12:00:20|799406.9|797406.9|799370.4|797370.4|799432.5|797923.9|798923.9|797345.6|37
1645617630000|2022-02-23 12:00:30|799325.1|797325.1|799423.3|797423.3|799446.3|797446.3|799325.1|797325.1|35
1645617640000|2022-02-23 12:00:40|799424.4|797424.4|799368.4|797368.4|799455.4|797897.4|798875.2|797368.1|38
1645617650000|2022-02-23 12:00:50|799387.1|797387.1|799359.8|797359.8|799472.1|797472.1|799326.7|797326.7|38
1645617660000|2022-02-23 12:01:00|799376.8|797376.8|799198.9|797198.9|799411|797867.1|798819.9|797198.9|39
1645617670000|2022-02-23 12:01:10|799255.6|797255.6|798806.9|797806.9|799315.9|797824|798727.8|797173.6|38
1645617680000|2022-02-23 12:01:20|798754|797754|799269.2|797269.2|799400.5|797754|798677.7|797223.2|37
1645617690000|2022-02-23 12:01:30|799325.8|797325.8|799289.6|797289.6|799342.6|797811.8|798811.8|797186.9|36
1645617700000|2022-02-23 12:01:40|798785.9|797785.9|799113.5|797113.5|799243|797785.9|798632.8|797111.5|38
1645617710000|2022-02-23 12:01:50|799173.6|797173.6|799113.9|797113.9|799242.3|797779.2|798637.3|797077.2|40
1645617720000|2022-02-23 12:02:00|799118.1|797118.1|798622.9|797622.9|799176.4|797645.2|798585.6|797047.3|38
1645617730000|2022-02-23 12:02:10|798618.5|797618.5|798563.4|797563.4|798618.5|797618.5|798530.8|797530.8|40
1645617740000|2022-02-23 12:02:20|798565.6|797565.6|798569|797569|798596.9|797596.9|798511.5|797511.5|36
1645617750000|2022-02-23 12:02:30|798573.6|797573.6|798462.6|797462.6|798596.8|797596.8|798462.6|797462.6|37
1645617760000|2022-02-23 12:02:40|798548.9|797548.9|798983.2|796983.2|799032.3|797554.5|798470.9|796907.7|39
1645617770000|2022-02-23 12:02:50|798983|796983|799099|797099|799152.1|797152.1|798981.3|796981.3|38
1645617780000|2022-02-23 12:03:00|799153.8|797153.8|798689.2|797689.2|799157|797729.3|798632.7|797082.9|39
1645617790000|2022-02-23 12:03:10|798648.5|797648.5|798723.7|797723.7|798747.1|797747.1|798623.1|797623.1|39
1645617800000|2022-02-23 12:03:20|798704.4|797704.4|798758.3|797758.3|798792.2|797792.2|798672.8|797672.8|40
1645617810000|2022-02-23 12:03:30|798766.2|797766.2|798726|797726|798767.6|797767.6|798690.6|797690.6|35
1645617820000|2022-02-23 12:03:40|798729.1|797729.1|798741.5|797741.5|798809.5|797809.5|798659.9|797659.9|32
1645617830000|2022-02-23 12:03:50|798772.6|797772.6|798768.7|797768.7|798827.1|797827.1|798724.1|797724.1|37
1645617840000|2022-02-23 12:04:00|798757.1|797757.1|798676.2|797676.2|798768.4|797768.4|798643.5|797643.5|26
1645617850000|2022-02-23 12:04:10|798643.6|797643.6|798610|797610|798714.2|797714.2|798610|797610|32
1645617860000|2022-02-23 12:04:20|798623.2|797623.2|799171.9|797171.9|799195.4|797662.5|798595.7|797157.7|35
1645617870000|2022-02-23 12:04:30|799214.9|797214.9|798607.6|797607.6|799230.9|797683.2|798607.3|797087.4|31
1645617880000|2022-02-23 12:04:40|798669.8|797669.8|798596.4|797596.4|799151.3|797722.9|798588.8|797081.8|36
1645617890000|2022-02-23 12:04:50|798574.5|797574.5|798659.5|797659.5|798683.2|797683.2|798566.7|797566.7|24
1645617900000|2022-02-23 12:05:00|798617.9|797617.9|799098.2|797098.2|799100|797670.1|798550.5|797085.7|35
1645617910000|2022-02-23 12:05:10|799088.3|797088.3|798588|797588|799119.4|797619.8|798573.6|797063|35
1645617920000|2022-02-23 12:05:20|798582.9|797582.9|798566.3|797566.3|798623.5|797623.5|798552.5|797552.5|33
1645617930000|2022-02-23 12:05:30|798588.8|797588.8|799105.9|797105.9|799105.9|797611.4|798543.5|797095.4|33
1645617940000|2022-02-23 12:05:40|799101|797101|798626.6|797626.6|799138.3|797631|798614.7|797100.7|27
1645617950000|2022-02-23 12:05:50|798608.8|797608.8|798760.4|797760.4|798760.4|797760.4|798608.8|797608.8|33
1645617960000|2022-02-23 12:06:00|798771.9|797771.9|798732.7|797732.7|798783.9|797783.9|798705.8|797705.8|37
1645617970000|2022-02-23 12:06:10|798744.2|797744.2|798605.4|797605.4|798782.7|797782.7|798595.2|797595.2|26
1645617980000|2022-02-23 12:06:20|798614.8|797614.8|798594.3|797594.3|798634.4|797634.4|798579.6|797579.6|19
1645617990000|2022-02-23 12:06:30|798599.5|797599.5|798638.8|797638.8|798648.2|797648.2|798591.9|797591.9|18
1645618000000|2022-02-23 12:06:40|798637.2|797637.2|798584.7|797584.7|798654.6|797654.6|798527.6|797527.6|24
1645618010000|2022-02-23 12:06:50|798539.5|797539.5|798900.8|796900.8|798971.4|797552.5|798500.6|796880.1|35
1645618020000|2022-02-23 12:07:00|798893.7|796893.7|798739.3|796739.3|798917.1|797300.5|798258.5|796716.2|39
1645618030000|2022-02-23 12:07:10|798733.2|796733.2|798747.5|796747.5|798808.1|797299.9|798250|796552.5|39
1645618040000|2022-02-23 12:07:20|798762.8|796762.8|799041.9|797041.9|799082.4|797082.4|798753.8|796753.8|38
1645618050000|2022-02-23 12:07:30|799041.3|797041.3|798935.8|796935.8|799052.6|797052.6|798892.8|796892.8|37
1645618060000|2022-02-23 12:07:40|798932.6|796932.6|798751.8|796751.8|798942.3|796942.3|798737.4|796737.4|38
1645618070000|2022-02-23 12:07:50|798787.3|796787.3|798153.2|797153.2|798797.9|797215.8|798118|796683|35
1645618080000|2022-02-23 12:08:00|798163.9|797163.9|798658.2|796658.2|798667.2|797210.1|798149.9|796566.2|38
1645618090000|2022-02-23 12:08:10|798660.6|796660.6|798652.8|796652.8|798669.9|796669.9|798575.9|796575.9|35
1645618100000|2022-02-23 12:08:20|798649.2|796649.2|798601|796601|798680.5|796680.5|798599.1|796599.1|33
1645618110000|2022-02-23 12:08:30|798601.7|796601.7|798634.9|796634.9|798649.8|796649.8|798601.1|796601.1|34
1645618120000|2022-02-23 12:08:40|798629.5|796629.5|798629.2|796629.2|798646.5|796646.5|798603.1|796603.1|32
1645618130000|2022-02-23 12:08:50|798632.6|796632.6|798586.8|796586.8|798652.9|796652.9|798585.3|796585.3|28
1645618140000|2022-02-23 12:09:00|798586.5|796586.5|798065|797065|798617.1|797072.4|798031.8|796586.5|33
1645618150000|2022-02-23 12:09:10|798086.8|797086.8|798565.4|796565.4|798615.9|797094.3|798037.2|796560.7|31
1645618160000|2022-02-23 12:09:20|798586.4|796586.4|798093.3|797093.3|798625.8|797100.4|797993.5|796532.9|40
1645618170000|2022-02-23 12:09:30|798078.1|797078.1|798095.9|797095.9|798103.4|797103.4|798065.4|797065.4|30
1645618180000|2022-02-23 12:09:40|798093.3|797093.3|798771.3|796771.3|798877.8|797257.5|798084.1|796496.3|33
1645618190000|2022-02-23 12:09:50|798764|796764|798219.6|797219.6|798892.7|797403.5|798219.6|796764|36
1645618200000|2022-02-23 12:10:00|798223.8|797223.8|798228.7|797228.7|798255.7|797255.7|798212.5|797212.5|36
1645618210000|2022-02-23 12:10:10|798231.9|797231.9|798241.5|797241.5|798241.5|797241.5|798189|797189|36
1645618220000|2022-02-23 12:10:20|798266.8|797266.8|798197.1|797197.1|798266.8|797266.8|798147.5|797147.5|38
1645618230000|2022-02-23 12:10:30|798193.2|797193.2|798182|797182|798201.1|797201.1|798169.3|797169.3|30
1645618240000|2022-02-23 12:10:40|798189.5|797189.5|798759.4|796759.4|798776.6|797189.5|798176|796688.5|26
1645618250000|2022-02-23 12:10:50|798758.6|796758.6|799036.7|797036.7|799074.7|797340.4|798297.5|796742.3|30
1645618260000|2022-02-23 12:11:00|799064.3|797064.3|799147.5|797147.5|799473.2|797952.6|798508.5|796975|38
1645618270000|2022-02-23 12:11:10|799217.2|797217.2|799086.9|797086.9|799217.2|797623|798375.7|796795.2|40
1645618280000|2022-02-23 12:11:20|799069.2|797069.2|799180|797180|799242.9|797775.6|798775.6|797056.6|32
1645618290000|2022-02-23 12:11:30|799181.7|797181.7|799127.9|797127.9|799194.7|797194.7|799092.4|797092.4|37
1645618300000|2022-02-23 12:11:40|799128.4|797128.4|798886.3|797886.3|799184.8|797901.2|798789.1|797111.9|34
1645618310000|2022-02-23 12:11:50|798889.4|797889.4|798789.8|797789.8|798891.4|797891.4|798704.7|797704.7|38
1645618320000|2022-02-23 12:12:00|798791.2|797791.2|799490.2|797490.2|799513.8|797791.2|798791.2|797293.2|31
1645618330000|2022-02-23 12:12:10|799487.9|797487.9|799445.4|797445.4|799521.6|797521.6|799414.6|797414.6|27
1645618340000|2022-02-23 12:12:20|799424.4|797424.4|799272.8|797272.8|799434.5|797434.5|799200.3|797200.3|33
1645618350000|2022-02-23 12:12:30|799288.1|797288.1|799145.1|797145.1|799288.1|797288.1|799143.3|797143.3|36
1645618360000|2022-02-23 12:12:40|799139.3|797139.3|799163.7|797163.7|799230|797230|799105.4|797105.4|29
1645618370000|2022-02-23 12:12:50|799176.7|797176.7|798875.9|796875.9|799288.4|797358.8|798334.4|796795.3|33
1645618380000|2022-02-23 12:13:00|798854.7|796854.7|799172.5|797172.5|799200|797667.9|798647.8|796847.7|37
1645618390000|2022-02-23 12:13:10|799182.5|797182.5|799201.8|797201.8|799233.7|797233.7|799129.3|797129.3|36
1645618400000|2022-02-23 12:13:20|799190.3|797190.3|799108.8|797108.8|799190.3|797190.3|799068.3|797068.3|36
1645618410000|2022-02-23 12:13:30|799125.3|797125.3|799092|797092|799176.2|797176.2|799080.3|797080.3|29
1645618420000|2022-02-23 12:13:40|799157.6|797157.6|798865.1|797865.1|799157.6|797882.3|798826|797118.9|30
1645618430000|2022-02-23 12:13:50|798845.4|797845.4|798781.2|797781.2|798884.4|797884.4|798781.2|797781.2|30
1645618440000|2022-02-23 12:14:00|798784|797784|798785|797785|798788.8|797788.8|798764.8|797764.8|34
1645618450000|2022-02-23 12:14:10|798783.3|797783.3|799221.9|797221.9|799253.4|797792.3|798740.4|797208.5|33
1645618460000|2022-02-23 12:14:20|799215.3|797215.3|798782.3|797782.3|799254.2|797796.4|798762.9|797197.6|30
1645618470000|2022-02-23 12:14:30|798788.7|797788.7|798804.7|797804.7|798820|797820|798788.7|797788.7|25
1645618480000|2022-02-23 12:14:40|798796|797796|798680.9|797680.9|798807.1|797807.1|798663.4|797663.4|35
1645618490000|2022-02-23 12:14:50|798667.7|797667.7|798680.3|797680.3|798691.2|797691.2|798639.2|797639.2|28
1645618500000|2022-02-23 12:15:00|798757.4|797757.4|798707.9|797707.9|798830.6|797830.6|798660.4|797660.4|36
1645618510000|2022-02-23 12:15:10|798688.3|797688.3|798658.5|797658.5|798742.6|797742.6|798658.5|797658.5|30
1645618520000|2022-02-23 12:15:20|798681.7|797681.7|798609.5|797609.5|798681.7|797681.7|798593.5|797593.5|33
1645618530000|2022-02-23 12:15:30|798616.3|797616.3|798821.2|796821.2|798858.1|797616.3|798374.1|796786.6|34
1645618540000|2022-02-23 12:15:40|798814.2|796814.2|798835.5|796835.5|798957.3|797455.3|798455.3|796802.8|37
1645618550000|2022-02-23 12:15:50|798831.3|796831.3|798951.1|796951.1|798988.5|797561.5|798561.5|796812.2|39
1645618560000|2022-02-23 12:16:00|798954.3|796954.3|798957.1|796957.1|799031.1|797031.1|798825.6|796825.6|34
1645618570000|2022-02-23 12:16:10|798973.8|796973.8|798902.7|796902.7|798973.8|796973.8|798835.7|796835.7|38
1645618580000|2022-02-23 12:16:20|798903.8|796903.8|798842.3|796842.3|798908.3|796908.3|798812.9|796812.9|35
1645618590000|2022-02-23 12:16:30|798838.8|796838.8|798829.6|796829.6|798902.6|796902.6|798751.8|796751.8|33
1645618600000|2022-02-23 12:16:40|798833.5|796833.5|798797.4|796797.4|798879.3|796879.3|798765.4|796765.4|35
1645618610000|2022-02-23 12:16:50|798797|796797|798737.3|796737.3|798797|796797|798725.9|796725.9|36
1645618620000|2022-02-23 12:17:00|798749.3|796749.3|798798.2|796798.2|798865.9|797297.6|798297.6|796749.3|32
1645618630000|2022-02-23 12:17:10|798814.9|796814.9|798867.5|796867.5|798995.2|796995.2|798744.3|796744.3|39
1645618640000|2022-02-23 12:17:20|798838.4|796838.4|798729|796729|798846.2|796846.2|798718.5|796718.5|35
1645618650000|2022-02-23 12:17:30|798733.7|796733.7|798683.4|796683.4|798733.7|797249.4|798212.7|796677|31
1645618660000|2022-02-23 12:17:40|798701.3|796701.3|798793.3|796793.3|798831.3|797339.2|798339.2|796655.6|28
1645618670000|2022-02-23 12:17:50|798772.6|796772.6|798912.9|796912.9|798943.7|796943.7|798767.7|796767.7|33
1645618680000|2022-02-23 12:18:00|798926.5|796926.5|798861.2|796861.2|798941.8|796941.8|798845.4|796845.4|33
1645618690000|2022-02-23 12:18:10|798860.7|796860.7|798884.5|796884.5|798989.5|796989.5|798845.1|796845.1|31
1645618700000|2022-02-23 12:18:20|798887.4|796887.4|798658.4|796658.4|798887.4|796887.4|798648.2|796648.2|37
1645618710000|2022-02-23 12:18:30|798660.9|796660.9|798643.2|796643.2|798660.9|797154.4|798087|796622.7|23
1645618720000|2022-02-23 12:18:40|798660.5|796660.5|798195.9|797195.9|798669|797222.2|798166.9|796653.8|31
1645618730000|2022-02-23 12:18:50|798187.3|797187.3|798151.5|797151.5|798203|797203|798148.9|797148.9|24
1645618740000|2022-02-23 12:19:00|798124.1|797124.1|799018.3|797018.3|799036.7|797344|798124.1|796810.6|37
1645618750000|2022-02-23 12:19:10|799011.3|797011.3|799063.8|797063.8|799157.6|797157.6|798967.4|796967.4|39
1645618760000|2022-02-23 12:19:20|799050.6|797050.6|799177.8|797177.8|799243|797243|799043.7|797043.7|29
1645618770000|2022-02-23 12:19:30|799167.6|797167.6|799196.6|797196.6|799236.2|797236.2|799081|797081|30
1645618780000|2022-02-23 12:19:40|799210|797210|799221|797221|799277.5|797635.5|798633.8|797122.5|34
1645618790000|2022-02-23 12:19:50|799214.5|797214.5|799193.4|797193.4|799293.8|797293.8|799180.2|797180.2|32
1645618800000|2022-02-23 12:20:00|799184.2|797184.2|799126.2|797126.2|799272.8|797773.5|798660.8|797091.3|35
1645618810000|2022-02-23 12:20:10|799127|797127|798952.4|796952.4|799171.7|797661.3|798449.8|796850.3|33
1645618820000|2022-02-23 12:20:20|798945|796945|798955.8|796955.8|798982.8|797481.6|798465|796918.7|25
1645618830000|2022-02-23 12:20:30|798955.7|796955.7|798967.8|796967.8|798968.8|797467.3|798439|796937|25
1645618840000|2022-02-23 12:20:40|798967.4|796967.4|798966.9|796966.9|798988.7|796988.7|798959.7|796959.7|20
1645618850000|2022-02-23 12:20:50|798968|796968|798485.1|797485.1|798981.3|797500|798460.3|796962.9|24
1645618860000|2022-02-23 12:21:00|798486.7|797486.7|798748.3|796748.3|798952.3|797494.8|798281.1|796739.1|26
1645618870000|2022-02-23 12:21:10|798910.2|796910.2|799111.9|797111.9|799124.3|797632.2|798434.2|796894.1|37
1645618880000|2022-02-23 12:21:20|799115.4|797115.4|798784.4|797784.4|799320.9|797861.4|798603.5|797115.4|38
1645618890000|2022-02-23 12:21:30|798757.6|797757.6|798738.7|797738.7|799192.4|797757.6|798564.3|797044.5|39
1645618900000|2022-02-23 12:21:40|798792.5|797792.5|798659.8|797659.8|799239.9|797792.5|798638.2|797138.5|36
1645618910000|2022-02-23 12:21:50|798643.5|797643.5|798947.3|796947.3|799045|797665.1|798383.7|796919|38
1645618920000|2022-02-23 12:22:00|798937.2|796937.2|799139.8|797139.8|799167.4|797167.4|798937.2|796937.2|36
1645618930000|2022-02-23 12:22:10|799117.8|797117.8|799081.4|797081.4|799223.4|797853.9|798498.3|796963.7|34
1645618940000|2022-02-23 12:22:20|799106.8|797106.8|798984.4|796984.4|799164.1|797637.4|798631.2|796955|36
1645618950000|2022-02-23 12:22:30|799009.3|797009.3|798711.7|797711.7|799028.2|797726.4|798625.5|796961.8|35
1645618960000|2022-02-23 12:22:40|798712.9|797712.9|798738|797738|799175.8|797788.1|798711.1|797136|30
1645618970000|2022-02-23 12:22:50|798744.2|797744.2|798691.7|797691.7|798753.5|797753.5|798691.7|797691.7|30
1645618980000|2022-02-23 12:23:00|798701|797701|798735.7|797735.7|798773.5|797773.5|798678.1|797678.1|29
1645618990000|2022-02-23 12:23:10|798728.3|797728.3|798687.4|797687.4|798741.7|797741.7|798680.2|797680.2|27
1645619000000|2022-02-23 12:23:20|798690.6|797690.6|798694.6|797694.6|798705.6|797705.6|798684.3|797684.3|28
1645619010000|2022-02-23 12:23:30|798694.4|797694.4|798682.6|797682.6|798708.8|797708.8|798651.5|797651.5|26
1645619020000|2022-02-23 12:23:40|798664.1|797664.1|798762.7|797762.7|798808.6|797808.6|798663.5|797663.5|28
1645619030000|2022-02-23 12:23:50|798746|797746|798745.1|797745.1|798761.2|797761.2|798725.2|797725.2|27
1645619040000|2022-02-23 12:24:00|798736.5|797736.5|798750.8|797750.8|798758.1|797758.1|798725.6|797725.6|28
1645619050000|2022-02-23 12:24:10|798748.3|797748.3|798863.7|797863.7|798883.6|797883.6|798745.7|797745.7|33
1645619060000|2022-02-23 12:24:20|798852.5|797852.5|799396.9|797396.9|799406.5|797881.7|798852.5|797350.3|40
1645619070000|2022-02-23 12:24:30|799397.5|797397.5|798854.4|797854.4|799421.2|797883|798854.4|797351.5|34
1645619080000|2022-02-23 12:24:40|798861.5|797861.5|798873.6|797873.6|798875.1|797875.1|798849.4|797849.4|33
1645619090000|2022-02-23 12:24:50|798860.4|797860.4|799368.6|797368.6|799402.7|797875.8|798829.7|797360.8|35
1645619100000|2022-02-23 12:25:00|799368.4|797368.4|798877.7|797877.7|799389.4|797897.8|798853.7|797324.5|33
1645619110000|2022-02-23 12:25:10|798878.5|797878.5|799377.8|797377.8|799415.3|797934|798843.4|797377.5|35
1645619120000|2022-02-23 12:25:20|798895|797895|799685.8|797685.8|799699.2|798103.9|798847|797438.7|40
1645619130000|2022-02-23 12:25:30|799690.1|797690.1|799619.8|797619.8|799690.1|797690.1|799619.8|797619.8|39
1645619140000|2022-02-23 12:25:40|799630.3|797630.3|799575.6|797575.6|799704.7|797704.7|799520.6|797520.6|38
1645619150000|2022-02-23 12:25:50|799583.9|797583.9|799557|797557|799596.9|798085.8|799085.8|797488.1|38
1645619160000|2022-02-23 12:26:00|799519|797519|799592.1|797592.1|799614|797614|799495.4|797495.4|33
1645619170000|2022-02-23 12:26:10|799602.4|797602.4|799536.3|797536.3|799679.2|798178.8|799084.8|797498.9|36
1645619180000|2022-02-23 12:26:20|799552.9|797552.9|799626.9|797626.9|799665.9|797665.9|799552.9|797552.9|33
1645619190000|2022-02-23 12:26:30|799629.1|797629.1|799582.4|797582.4|799648.6|798137.6|799137.6|797551.8|22
1645619200000|2022-02-23 12:26:40|799552.8|797552.8|799377.2|797377.2|799577.9|798074.1|798880.2|797371.1|39
1645619210000|2022-02-23 12:26:50|799381.6|797381.6|799346.5|797346.5|799418.4|797832.5|798832.5|797327.3|40
1645619220000|2022-02-23 12:27:00|799356.1|797356.1|799294.5|797294.5|799356.1|797356.1|799287.6|797287.6|35
1645619230000|2022-02-23 12:27:10|799300.5|797300.5|798733.2|797733.2|799303.7|797741.8|798694.1|797187.6|38
1645619240000|2022-02-23 12:27:20|798705.8|797705.8|798724.4|797724.4|798738.1|797738.1|798700.2|797700.2|39
1645619250000|2022-02-23 12:27:30|798717.7|797717.7|799204.9|797204.9|799237.5|797867.8|798649.5|797204.9|36
1645619260000|2022-02-23 12:27:40|799212.8|797212.8|799266.6|797266.6|799285.7|797779.1|798647.2|797212.8|37
1645619270000|2022-02-23 12:27:50|799279.7|797279.7|799321.4|797321.4|799326.4|797326.4|799203.1|797203.1|37
1645619280000|2022-02-23 12:28:00|799336|797336|799539.9|797539.9|799539.9|798019.8|799019.8|797241.5|35
1645619290000|2022-02-23 12:28:10|799535.2|797535.2|798993.2|797993.2|799547.5|798043.8|798980.1|797406.4|39
1645619300000|2022-02-23 12:28:20|799029.2|798029.2|799135.8|798135.8|799656.8|798163.1|799022.9|797603|36
1645619310000|2022-02-23 12:28:30|799151.9|798151.9|799122.7|798122.7|799166.4|798166.4|799081.5|798081.5|36
1645619320000|2022-02-23 12:28:40|799119|798119|799565.4|798565.4|799714.9|798565.4|799017.8|797624.6|37
1645619330000|2022-02-23 12:28:50|799499.8|798499.8|799415.4|798415.4|800119.2|798587.9|799408.5|797866.2|40
1645619340000|2022-02-23 12:29:00|799401.8|798401.8|800090.7|798090.7|800090.7|798568.4|799401.8|797904.7|35
1645619350000|2022-02-23 12:29:10|800057.8|798057.8|799369.3|798369.3|800090.5|798572.9|799369.3|797995.9|33
1645619360000|2022-02-23 12:29:20|799369|798369|799898.7|797898.7|799911.3|798470.6|799369|797871|33
1645619370000|2022-02-23 12:29:30|799924.9|797924.9|799511.5|798511.5|799924.9|798525.8|799386|797889.6|35
1645619380000|2022-02-23 12:29:40|799514.6|798514.6|799911.7|798911.7|800052.6|798938.5|799513.8|798037.4|37
1645619390000|2022-02-23 12:29:50|799925.6|798925.6|800009.3|799009.3|800076.8|799076.8|799915.4|798915.4|38
1645619400000|2022-02-23 12:30:00|800000.8|799000.8|800038.2|799038.2|800055.9|799055.9|799993.8|798993.8|32
1645619410000|2022-02-23 12:30:10|800019.1|799019.1|800100|799100|800474.9|799100|799979.1|798474.9|31
1645619420000|2022-02-23 12:30:20|800045.8|799045.8|800139.4|799139.4|800146.1|799146.1|800035.6|799035.6|35
1645619430000|2022-02-23 12:30:30|800148|799148|800214.6|799214.6|800255.7|799255.7|800108.1|799108.1|37
1645619440000|2022-02-23 12:30:40|800221.8|799221.8|800234.1|799234.1|800260.2|799260.2|800221.1|799221.1|34
1645619450000|2022-02-23 12:30:50|800137.4|799137.4|800160.7|799160.7|800218.1|799218.1|800137.4|799137.4|35
1645619460000|2022-02-23 12:31:00|800164.3|799164.3|800176.3|799176.3|800191|799191|800160.2|799160.2|31
1645619470000|2022-02-23 12:31:10|800172.6|799172.6|800178|799178|800186.7|799186.7|800169.1|799169.1|25
1645619480000|2022-02-23 12:31:20|800179.5|799179.5|800189.1|799189.1|800210.3|799210.3|800131.8|799131.8|29
1645619490000|2022-02-23 12:31:30|800202|799202|800178.7|799178.7|800210.1|799210.1|800150.3|799150.3|32
1645619500000|2022-02-23 12:31:40|800192.4|799192.4|800162.6|799162.6|800203.2|799203.2|800145.2|799145.2|28
1645619510000|2022-02-23 12:31:50|800645.8|798645.8|800166.3|799166.3|800645.8|799226.3|800120.7|798645.8|36
1645619520000|2022-02-23 12:32:00|800172.8|799172.8|800188.7|799188.7|800190.9|799190.9|800159.8|799159.8|23
1645619530000|2022-02-23 12:32:10|800186.8|799186.8|800185.3|799185.3|800191.3|799191.3|800161.1|799161.1|30
1645619540000|2022-02-23 12:32:20|800179.3|799179.3|800566|798566|800566|799189|800061.6|798554.4|29
1645619550000|2022-02-23 12:32:30|800081|799081|800035.3|799035.3|800081|799081|800030.2|799030.2|39
1645619560000|2022-02-23 12:32:40|800031.2|799031.2|800078|799078|800482.4|799081.7|799921.4|798482.4|40
1645619570000|2022-02-23 12:32:50|800067.7|799067.7|800093.5|799093.5|800171.1|799171.1|800050.8|799050.8|36
1645619580000|2022-02-23 12:33:00|800067|799067|800166.6|799166.6|800201.5|799201.5|800049.8|799049.8|39
1645619590000|2022-02-23 12:33:10|800164.1|799164.1|800209.7|799209.7|800236.1|799236.1|800158.4|799158.4|36
1645619600000|2022-02-23 12:33:20|800198.9|799198.9|800768.8|798768.8|800771.7|799224.4|800168.5|798691.8|39
1645619610000|2022-02-23 12:33:30|800779.4|798779.4|800382.9|799382.9|800779.4|799394.8|800321.5|798770|39
1645619620000|2022-02-23 12:33:40|800391.6|799391.6|800661.4|798661.4|800700.3|799407.3|800148.7|798658.4|37
1645619630000|2022-02-23 12:33:50|800658.2|798658.2|800703.5|798703.5|800724.4|799245.9|800204.7|798602.3|37
1645619640000|2022-02-23 12:34:00|800696.7|798696.7|800699.4|798699.4|800740.7|798740.7|800644|798644|36
1645619650000|2022-02-23 12:34:10|800691.9|798691.9|799976.2|798976.2|800765.2|799061.3|799976.2|798476.5|34
1645619660000|2022-02-23 12:34:20|799909.3|798909.3|799988.1|798988.1|799993.9|798993.9|799909.3|798909.3|35
1645619670000|2022-02-23 12:34:30|799989.6|798989.6|799985.1|798985.1|800057.4|799057.4|799961.7|798961.7|35
1645619680000|2022-02-23 12:34:40|799983.3|798983.3|800059.5|799059.5|800090.2|799090.2|799924.7|798924.7|35
1645619690000|2022-02-23 12:34:50|800060.8|799060.8|800068|799068|800085|799085|800046.4|799046.4|34
1645619700000|2022-02-23 12:35:00|800066.4|799066.4|800080.2|799080.2|800121.6|799121.6|800066.4|799066.4|34
1645619710000|2022-02-23 12:35:10|800074.7|799074.7|800091.9|799091.9|800091.9|799091.9|800045.8|799045.8|30
1645619720000|2022-02-23 12:35:20|800091.6|799091.6|800094.4|799094.4|800104.2|799104.2|800061|799061|20
1645619730000|2022-02-23 12:35:30|800076.5|799076.5|800034.3|799034.3|800080|799080|800034.3|799034.3|32
1645619740000|2022-02-23 12:35:40|800035.6|799035.6|800771.1|798771.1|800771.1|799290.5|800035.6|798771.1|36
1645619750000|2022-02-23 12:35:50|800284.9|799284.9|800270.7|799270.7|800284.9|799284.9|800208.9|799208.9|37
1645619760000|2022-02-23 12:36:00|800304|799304|800221.2|799221.2|800304|799304|800215.9|799215.9|39
1645619770000|2022-02-23 12:36:10|800208.2|799208.2|800670.4|798670.4|800724.5|799257.7|800153.1|798670.4|38
1645619780000|2022-02-23 12:36:20|800664.5|798664.5|800178.7|799178.7|800670.2|799197.6|800147.4|798656.4|37
1645619790000|2022-02-23 12:36:30|800197.7|799197.7|800254.2|799254.2|800257|799257|800197.7|799197.7|36
1645619800000|2022-02-23 12:36:40|800265.8|799265.8|800297|799297|800340.1|799340.1|800265.8|799265.8|38
1645619810000|2022-02-23 12:36:50|800300.2|799300.2|800197.4|799197.4|800309.5|799309.5|800197.4|799197.4|33
1645619820000|2022-02-23 12:37:00|800197.1|799197.1|800187.4|799187.4|800257|799257|800176|799176|32
1645619830000|2022-02-23 12:37:10|800196.8|799196.8|800286.8|799286.8|800286.8|799286.8|800189.4|799189.4|31
1645619840000|2022-02-23 12:37:20|800257.8|799257.8|800204.8|799204.8|800708.6|799263.9|800204.8|798708.6|34
1645619850000|2022-02-23 12:37:30|800207.5|799207.5|800216.4|799216.4|800233.1|799233.1|800199|799199|25
1645619860000|2022-02-23 12:37:40|800216.8|799216.8|800206.8|799206.8|800217|799217|800205|799205|30
1645619870000|2022-02-23 12:37:50|800206.6|799206.6|800311.1|799311.1|800311.1|799311.1|800201.9|799201.9|32
1645619880000|2022-02-23 12:38:00|800311.5|799311.5|800307.3|799307.3|800322.2|799322.2|800303.4|799303.4|29
1645619890000|2022-02-23 12:38:10|800302.6|799302.6|800299|799299|800308.3|799308.3|800298.5|799298.5|27
1645619900000|2022-02-23 12:38:20|800298.5|799298.5|800304.3|799304.3|800323.3|799323.3|800240.5|799240.5|28
1645619910000|2022-02-23 12:38:30|800303|799303|800270.7|799270.7|800321.3|799321.3|800257.2|799257.2|35
1645619920000|2022-02-23 12:38:40|800268.5|799268.5|800291|799291|800350.4|799350.4|800268.5|799268.5|32
1645619930000|2022-02-23 12:38:50|800289.7|799289.7|800386.3|799386.3|800905.5|799454.3|800266.4|798879.5|30
1645619940000|2022-02-23 12:39:00|800394.6|799394.6|800408.1|799408.1|800894.5|799408.8|800372.6|798873.4|30
1645619950000|2022-02-23 12:39:10|800403|799403|800441.7|799441.7|800447.2|799447.2|800381.5|799381.5|37
1645619960000|2022-02-23 12:39:20|800439.9|799439.9|800404.1|799404.1|800446|799446|800360.2|799360.2|34
1645619970000|2022-02-23 12:39:30|800404.5|799404.5|800534|799534|800534|799534|800388.5|799388.5|37
1645619980000|2022-02-23 12:39:40|800545.3|799545.3|800528.3|799528.3|800557.5|799557.5|800514|799514|30
1645619990000|2022-02-23 12:39:50|800510.3|799510.3|800550.3|799550.3|800579.4|799579.4|800510.3|799510.3|32
1645620000000|2022-02-23 12:40:00|800576|799576|800607|799607|800627.6|799627.6|800545.1|799545.1|35
1645620010000|2022-02-23 12:40:10|800588.7|799588.7|800595.3|799595.3|800619|799619|800580.6|799580.6|26
1645620020000|2022-02-23 12:40:20|800610.8|799610.8|800514.5|799514.5|800664.9|799664.9|800508.1|799508.1|38
1645620030000|2022-02-23 12:40:30|800505.3|799505.3|800436.2|799436.2|800524.5|799524.5|800436.2|799436.2|31
1645620040000|2022-02-23 12:40:40|800437.4|799437.4|800474.2|799474.2|800487.6|799487.6|800423.8|799423.8|33
1645620050000|2022-02-23 12:40:50|800481.4|799481.4|800654.7|799654.7|800781.6|799781.6|800459|799459|36
1645620060000|2022-02-23 12:41:00|800648.3|799648.3|800829.2|799829.2|800852.7|799852.7|800616.3|799616.3|33
1645620070000|2022-02-23 12:41:10|800831.9|799831.9|801043.2|800043.2|801355.6|800061|800829.4|799355.6|36
1645620080000|2022-02-23 12:41:20|801040.4|800040.4|801073.7|800073.7|801097.6|800097.6|801040.4|800040.4|28
1645620090000|2022-02-23 12:41:30|801109.1|800109.1|801074.1|800074.1|801109.1|800109.1|801074.1|800074.1|25
1645620100000|2022-02-23 12:41:40|801081.2|800081.2|800998.3|799998.3|801200.3|800200.3|800907.7|799907.7|36
1645620110000|2022-02-23 12:41:50|800996.3|799996.3|801078.8|800078.8|801164.9|800164.9|800870.7|799870.7|39
1645620120000|2022-02-23 12:42:00|801075.6|800075.6|801167.2|800167.2|801197.6|800197.6|801022.5|800022.5|35
1645620130000|2022-02-23 12:42:10|801168.1|800168.1|801203.5|800203.5|801203.6|800203.6|801066.6|800066.6|38
1645620140000|2022-02-23 12:42:20|801199.4|800199.4|801109.1|800109.1|801199.4|800199.4|801100.7|800100.7|34
1645620150000|2022-02-23 12:42:30|801140.4|800140.4|801375.8|800375.8|801425.5|800425.5|801140.4|800140.4|36
1645620160000|2022-02-23 12:42:40|801381.7|800381.7|801387.6|800387.6|801914.4|800573.6|801356.4|799914.4|38
1645620170000|2022-02-23 12:42:50|801452.4|800452.4|802288.4|800288.4|802295.7|800695.2|801377.9|800255.2|37
1645620180000|2022-02-23 12:43:00|802282.1|800282.1|802296.5|800296.5|802473|800473|802282.1|800282.1|39
1645620190000|2022-02-23 12:43:10|802298.9|800298.9|802432.2|800432.2|802607.8|800607.8|802184.9|800184.9|39
1645620200000|2022-02-23 12:43:20|802453.5|800453.5|802425.7|800425.7|802551.2|800551.2|802272.8|800272.8|38
1645620210000|2022-02-23 12:43:30|802337.2|800337.2|801714.1|800714.1|802550.4|800740|801650|800124|34
1645620220000|2022-02-23 12:43:40|802203.3|800203.3|801674.8|800674.8|802242.2|800712.4|801637.9|800156.9|38
1645620230000|2022-02-23 12:43:50|801672.7|800672.7|801561.8|800561.8|802171.4|800672.7|801430.7|800171.4|38
1645620240000|2022-02-23 12:44:00|801501.6|800501.6|801563.4|800563.4|802076.1|800628.3|801498|800076.1|39
1645620250000|2022-02-23 12:44:10|801547.7|800547.7|801492.4|800492.4|801621.9|800621.9|801430.9|800430.9|37
1645620260000|2022-02-23 12:44:20|801503.9|800503.9|801925.1|799925.1|801942.2|800524.1|801442.8|799905.2|36
1645620270000|2022-02-23 12:44:30|801444.2|800444.2|801932.9|799932.9|801967.7|800489.3|801435.7|799889|36
1645620280000|2022-02-23 12:44:40|801438.3|800438.3|801524|800524|801984.6|800552.1|801438.3|799927.9|35
1645620290000|2022-02-23 12:44:50|801506|800506|801661.8|800661.8|801661.8|800661.8|801460.2|800460.2|33
1645620300000|2022-02-23 12:45:00|801658|800658|802136.1|801136.1|802623.3|801241.6|801658|800615.8|39
1645620310000|2022-02-23 12:45:10|802082.1|801082.1|802391.9|800391.9|802643.1|801115.8|802032.4|800297.8|37
1645620320000|2022-02-23 12:45:20|802381.2|800381.2|802099.6|800099.6|802381.2|800835.7|801796.8|800035|38
1645620330000|2022-02-23 12:45:30|801552.8|800552.8|802366.5|800366.5|802372.1|800889.6|801552.8|800083.9|38
1645620340000|2022-02-23 12:45:40|802365.4|800365.4|802201|800201|802365.4|800833.9|801748.3|800160.5|34
1645620350000|2022-02-23 12:45:50|802178|800178|802381.2|800381.2|802395.1|800982.1|801638.9|800094.9|32
1645620360000|2022-02-23 12:46:00|802371.4|800371.4|802499.8|800499.8|802504.3|800985.1|801854.2|800317.3|38
1645620370000|2022-02-23 12:46:10|802014|801014|802417.5|800417.5|802482.2|801014|801884.5|800343|35
1645620380000|2022-02-23 12:46:20|801895.9|800895.9|801873.6|800873.6|802407|800939.9|801852.1|800325.3|35
1645620390000|2022-02-23 12:46:30|802354.1|800354.1|801907.3|800907.3|802408.5|800956.9|801843.4|800328.8|30
1645620400000|2022-02-23 12:46:40|801907.5|800907.5|802468.3|800468.3|802513.8|801009.1|801878.3|800369|35
1645620410000|2022-02-23 12:46:50|802473.5|800473.5|802442.2|800442.2|802508.7|801023.3|801951.2|800426|33
1645620420000|2022-02-23 12:47:00|802441.7|800441.7|802455.4|800455.4|802477.6|801037.1|801990.7|800420|31
1645620430000|2022-02-23 12:47:10|802442.1|800442.1|802448.1|800448.1|802505.6|801004.2|801994.3|800442.1|26
1645620440000|2022-02-23 12:47:20|802460.4|800460.4|802571.1|800571.1|802571.1|801050.6|801953.1|800447.7|24
1645620450000|2022-02-23 12:47:30|802571.3|800571.3|802544.3|800544.3|802571.3|800571.3|802528.8|800528.8|28
1645620460000|2022-02-23 12:47:40|802546.9|800546.9|802077.1|801077.1|802588.1|801112.6|802062.1|800535|33
1645620470000|2022-02-23 12:47:50|802549.4|800549.4|802605.8|800605.8|802615.1|801111.7|802084.2|800539.6|31
1645620480000|2022-02-23 12:48:00|802107.3|801107.3|802152.4|801152.4|802663.1|801188.7|802107.3|800589|28
1645620490000|2022-02-23 12:48:10|802178.6|801178.6|802628.3|800628.3|802645.7|801190|802128.5|800605.6|30
1645620500000|2022-02-23 12:48:20|802618.2|800618.2|802181.9|801181.9|802653.5|801203.9|802134.7|800618.2|25
1645620510000|2022-02-23 12:48:30|802177.7|801177.7|802158.1|801158.1|802657.3|801200.7|802158.1|800630.9|23
1645620520000|2022-02-23 12:48:40|802160.4|801160.4|802814.6|800814.6|802944.7|801432|802155|800756.7|37
1645620530000|2022-02-23 12:48:50|802918.9|800918.9|802479.5|801479.5|802978.4|801515.3|802350.2|800783.1|36
1645620540000|2022-02-23 12:49:00|802980.7|800980.7|802565.9|801565.9|803030.7|801621.7|802504.8|800962.7|38
1645620550000|2022-02-23 12:49:10|802571.8|801571.8|802939.3|801939.3|802939.3|801939.3|802571.8|801571.8|38
1645620560000|2022-02-23 12:49:20|802927.9|801927.9|803252.5|801252.5|803399.2|801964.7|802658.3|801209.8|39
1645620570000|2022-02-23 12:49:30|803228.6|801228.6|803424.9|801424.9|803424.9|801801.4|802684.5|801204|40
1645620580000|2022-02-23 12:49:40|803416.4|801416.4|803497.6|801497.6|803497.6|801942.1|802942.1|801321.9|39
1645620590000|2022-02-23 12:49:50|803407.6|801407.6|803286.1|801286.1|803453.4|801453.4|803245.5|801245.5|36
1645620600000|2022-02-23 12:50:00|803309.1|801309.1|803483.9|801483.9|803586.9|801586.9|803273.4|801273.4|37
1645620610000|2022-02-23 12:50:10|803510.4|801510.4|803230.2|801230.2|803584.3|801584.3|803230.2|801230.2|39
1645620620000|2022-02-23 12:50:20|803220.9|801220.9|803268.5|801268.5|803337|801337|803141.2|801141.2|38
1645620630000|2022-02-23 12:50:30|803262.3|801262.3|803245.2|801245.2|803298.9|801298.9|803198.2|801198.2|32
1645620640000|2022-02-23 12:50:40|803254.2|801254.2|802636.4|800636.4|803285.2|801285.2|802591.3|800591.3|39
1645620650000|2022-02-23 12:50:50|802663.9|800663.9|802820.9|800820.9|802820.9|800820.9|802553.2|800553.2|39
1645620660000|2022-02-23 12:51:00|802823.9|800823.9|802521.3|800521.3|803017.1|801017.1|802491.5|800491.5|39
1645620670000|2022-02-23 12:51:10|802579.4|800579.4|803052.2|801052.2|803097.7|801097.7|802479.8|800479.8|38
1645620680000|2022-02-23 12:51:20|803007.3|801007.3|802845.2|800845.2|803007.3|801007.3|802834.5|800834.5|40
1645620690000|2022-02-23 12:51:30|802736.5|800736.5|802787.6|800787.6|802883.9|800883.9|802652.9|800652.9|38
1645620700000|2022-02-23 12:51:40|802708.3|800708.3|802179.4|800179.4|802750.9|800750.9|802162.6|800162.6|40
1645620710000|2022-02-23 12:51:50|802264.9|800264.9|802206|800206|802264.9|800264.9|802162.8|800162.8|38
1645620720000|2022-02-23 12:52:00|802185.2|800185.2|802577.9|800577.9|802594.2|800594.2|802179.4|800179.4|40
1645620730000|2022-02-23 12:52:10|802574.8|800574.8|802624.4|800624.4|802634.2|800634.2|802283.3|800283.3|35
1645620740000|2022-02-23 12:52:20|802595.4|800595.4|802751.3|800751.3|802809|800809|802562.1|800562.1|37
1645620750000|2022-02-23 12:52:30|802796.6|800796.6|803146.6|801146.6|803244.1|801244.1|802763.3|800763.3|38
1645620760000|2022-02-23 12:52:40|803153|801153|802914|800914|803162.8|801162.8|802798.5|800798.5|38
1645620770000|2022-02-23 12:52:50|802919.7|800919.7|802269|801269|802949.4|801269|802232.5|800669.1|35
1645620780000|2022-02-23 12:53:00|802720.3|800720.3|802757.4|800757.4|802757.4|801288.2|802237.1|800720.3|26
1645620790000|2022-02-23 12:53:10|802755.3|800755.3|802279.7|801279.7|802755.3|801286.8|802248.4|800746.2|23
1645620800000|2022-02-23 12:53:20|802275|801275|802262.9|801262.9|802763.7|801280.3|802253.7|800751.7|26
1645620810000|2022-02-23 12:53:30|802212.1|801212.1|802184.9|801184.9|802217.9|801217.9|802163.7|801163.7|34
1645620820000|2022-02-23 12:53:40|802191.6|801191.6|802222.7|801222.7|802684.2|801265.7|802171.1|800684.2|30
1645620830000|2022-02-23 12:53:50|802735.5|800735.5|802240.8|801240.8|802741.6|801289.9|802216|800723.1|27
1645620840000|2022-02-23 12:54:00|802234.3|801234.3|802461.1|801461.1|802509.7|801509.7|802234.3|801234.3|33
1645620850000|2022-02-23 12:54:10|802466.2|801466.2|802537.6|801537.6|802537.6|801537.6|802436.1|801436.1|28
1645620860000|2022-02-23 12:54:20|802532.4|801532.4|803278.7|801278.7|803311.6|801804.2|802498.4|801272.2|27
1645620870000|2022-02-23 12:54:30|803284|801284|802531.4|801531.4|803290.7|801709.8|802510.5|801027.4|36
1645620880000|2022-02-23 12:54:40|802528.3|801528.3|803142.7|801142.7|803156.6|801664.4|802415.8|801128.7|37
1645620890000|2022-02-23 12:54:50|803088.9|801088.9|803039.1|801039.1|803088.9|801560.4|802413.4|800851.1|40
1645620900000|2022-02-23 12:55:00|803035.4|801035.4|802744.9|801744.9|803159.7|801744.9|802589.4|800986.8|37
1645620910000|2022-02-23 12:55:10|802723.2|801723.2|802816.7|801816.7|803324.1|801839.8|802714.7|801198.7|32
1645620920000|2022-02-23 12:55:20|802814.9|801814.9|803318.4|801318.4|803330.1|801832.2|802808.4|801279.5|26
1645620930000|2022-02-23 12:55:30|803309.3|801309.3|803346.1|801346.1|803363.3|801784.5|802651.8|801154.2|34
1645620940000|2022-02-23 12:55:40|803337.8|801337.8|803371.7|801371.7|803371.8|801371.8|803299.8|801299.8|31
1645620950000|2022-02-23 12:55:50|803376.5|801376.5|802983.5|801983.5|803384.5|802023|802838.7|801375.8|34
1645620960000|2022-02-23 12:56:00|802998.6|801998.6|802994.7|801994.7|803191.6|802191.6|802952.8|801952.8|38
1645620970000|2022-02-23 12:56:10|802991.9|801991.9|802941.4|801941.4|803097.2|802097.2|802899.2|801899.2|30
1645620980000|2022-02-23 12:56:20|802962.4|801962.4|803281.6|801281.6|803391|801962.4|802742.9|801281.6|31
1645620990000|2022-02-23 12:56:30|803283|801283|803314.3|801314.3|803354.1|801898.6|802717.7|801182.7|32
1645621000000|2022-02-23 12:56:40|803321.9|801321.9|802765.4|801765.4|803336.7|801890.9|802736.8|801286.4|33
1645621010000|2022-02-23 12:56:50|802746.3|801746.3|803286.3|801286.3|803354|801909.3|802740.8|801273.4|28
1645621020000|2022-02-23 12:57:00|803301.3|801301.3|803690.3|801690.3|803714.4|802192.6|802979.4|801278|30
1645621030000|2022-02-23 12:57:10|803714|801714|803528.5|801528.5|803714|801714|803528.5|801528.5|39
1645621040000|2022-02-23 12:57:20|803599.5|801599.5|803454.8|801454.8|803617.7|801617.7|803454.8|801454.8|32
1645621050000|2022-02-23 12:57:30|803493.5|801493.5|803479.8|801479.8|803593.3|801593.3|803362.8|801362.8|39
1645621060000|2022-02-23 12:57:40|803479.4|801479.4|803625.9|801625.9|803625.9|801625.9|803406.6|801406.6|37
1645621070000|2022-02-23 12:57:50|803609.8|801609.8|803562.7|801562.7|803618.2|801618.2|803551.8|801551.8|32
1645621080000|2022-02-23 12:58:00|803534.2|801534.2|803682.1|801682.1|803714.8|801714.8|803534.2|801534.2|33
1645621090000|2022-02-23 12:58:10|803694.1|801694.1|803672.5|801672.5|803794.3|801794.3|803451.3|801451.3|37
1645621100000|2022-02-23 12:58:20|803639.5|801639.5|803784|801784|803985.5|802499.6|803495.2|801639.5|39
1645621110000|2022-02-23 12:58:30|803813|801813|803170.7|802170.7|803869.2|802346.5|803170.7|801791.3|34
1645621120000|2022-02-23 12:58:40|803541.9|801541.9|803884.9|801884.9|803909.2|802196.9|803142.2|801503.2|34
1645621130000|2022-02-23 12:58:50|803892.2|801892.2|803511.9|801511.9|803892.2|802117.5|803019.4|801386.3|34
1645621140000|2022-02-23 12:59:00|803519.1|801519.1|803679.8|801679.8|803726.1|801726.1|803374.2|801374.2|38
1645621150000|2022-02-23 12:59:10|803665.4|801665.4|803917.9|801917.9|803990.6|801990.6|803659.5|801659.5|39
1645621160000|2022-02-23 12:59:20|803906.5|801906.5|803922.8|801922.8|804076.8|802076.8|803805.3|801805.3|38
1645621170000|2022-02-23 12:59:30|803935.4|801935.4|803837.9|801837.9|804030|802514.5|803400.7|801762.9|32
1645621180000|2022-02-23 12:59:40|803813.5|801813.5|803825|801825|803864.9|801864.9|803791.9|801791.9|30
1645621190000|2022-02-23 12:59:50|803824.1|801824.1|804103|802103|804113.5|802113.5|803824.1|801824.1|32
1645621200000|2022-02-23 13:00:00|804088.3|802088.3|804027.4|802027.4|804088.3|802088.3|803917.4|801917.4|38
1645621210000|2022-02-23 13:00:10|804036.9|802036.9|804045.6|802045.6|804113.6|802113.6|803889.9|801889.9|34
1645621220000|2022-02-23 13:00:20|804057.8|802057.8|804183.2|802183.2|804334.2|802619.1|803609.9|802008.6|36
1645621230000|2022-02-23 13:00:30|804134.8|802134.8|804239.6|802239.6|804258.4|802258.4|804122.7|802122.7|38
1645621240000|2022-02-23 13:00:40|804226.9|802226.9|804393.3|802393.3|804504.1|802504.1|804226.4|802226.4|37
1645621250000|2022-02-23 13:00:50|804296.1|802296.1|804204.8|802204.8|804371.2|802371.2|804073.4|802073.4|38
1645621260000|2022-02-23 13:01:00|804137.4|802137.4|804358.6|802358.6|804434.5|802434.5|804025.7|802025.7|39
1645621270000|2022-02-23 13:01:10|804357.9|802357.9|804291.3|802291.3|804422.1|802422.1|804230.5|802230.5|31
1645621280000|2022-02-23 13:01:20|804317.7|802317.7|804214.9|802214.9|804323.9|802323.9|804082.2|802082.2|38
1645621290000|2022-02-23 13:01:30|804202.3|802202.3|803089.1|802089.1|804228.1|802228.1|803089.1|801479.4|37
1645621300000|2022-02-23 13:01:40|803544.1|801544.1|803729.7|801729.7|803776.6|802300.1|803276.6|801517.2|34
1645621310000|2022-02-23 13:01:50|803728.9|801728.9|803741.1|801741.1|803811.4|801811.4|803714.7|801714.7|32
1645621320000|2022-02-23 13:02:00|803749.1|801749.1|804059.7|802059.7|804160.2|802160.2|803733.1|801733.1|38
1645621330000|2022-02-23 13:02:10|804074.5|802074.5|803996.5|801996.5|804092.3|802092.3|803943.4|801943.4|37
1645621340000|2022-02-23 13:02:20|803981.2|801981.2|804042.2|802042.2|804073.6|802073.6|803971.1|801971.1|40
1645621350000|2022-02-23 13:02:30|804033.4|802033.4|804138.9|802138.9|804149.8|802149.8|804033.2|802033.2|32
1645621360000|2022-02-23 13:02:40|804179|802179|804121.8|802121.8|804179|802705.6|803653.8|802113.3|36
1645621370000|2022-02-23 13:02:50|804118.5|802118.5|803452.9|802452.9|804141.8|802488.5|803309.2|801833.1|37
1645621380000|2022-02-23 13:03:00|803448|802448|803641.6|801641.6|804013|802512.8|803013|801496.5|38
1645621390000|2022-02-23 13:03:10|803630|801630|803427.5|801427.5|803653.1|801947|802864.4|801233.5|39
1645621400000|2022-02-23 13:03:20|803440.2|801440.2|803332.3|801332.3|803491.4|801491.4|803332.3|801332.3|36
1645621410000|2022-02-23 13:03:30|803364.5|801364.5|803374.5|801374.5|803443.3|801443.3|803193.3|801193.3|36
1645621420000|2022-02-23 13:03:40|803373.4|801373.4|803445.7|801445.7|803454.1|801960.8|802938|801254.7|37
1645621430000|2022-02-23 13:03:50|803433|801433|802654.5|801654.5|803493.7|801719.7|802634.5|801180.3|36
1645621440000|2022-02-23 13:04:00|802660.6|801660.6|803325.5|801325.5|803353.4|801664.4|802660.6|801060.2|40
1645621450000|2022-02-23 13:04:10|803322.6|801322.6|803110.6|801110.6|803323.7|801323.7|803110.6|801110.6|40
1645621460000|2022-02-23 13:04:20|803118.7|801118.7|803166.9|801166.9|803171.1|801652.3|802537.9|801071.9|36
1645621470000|2022-02-23 13:04:30|803204.6|801204.6|802841.8|800841.8|803206.5|801206.5|802825|800825|37
1645621480000|2022-02-23 13:04:40|802835.5|800835.5|802850.8|800850.8|802883.6|800883.6|802748.3|800748.3|38
1645621490000|2022-02-23 13:04:50|802792.6|800792.6|802920.9|800920.9|802938.7|800938.7|802763.1|800763.1|35
1645621500000|2022-02-23 13:05:00|802910.8|800910.8|802887.1|800887.1|802950.1|801424.4|802424.4|800857.5|40
1645621510000|2022-02-23 13:05:10|802899.2|800899.2|802610.4|800610.4|802907.5|800907.5|802610.4|800610.4|37
1645621520000|2022-02-23 13:05:20|802646.2|800646.2|802925|800925|802979.9|801353.6|802353.6|800646.2|39
1645621530000|2022-02-23 13:05:30|802924.9|800924.9|803175.1|801175.1|803243.3|801730.4|802458.1|800866.5|39
1645621540000|2022-02-23 13:05:40|803173.9|801173.9|803099.8|801099.8|803479.5|801783.5|802783.5|801080.8|30
1645621550000|2022-02-23 13:05:50|803044.1|801044.1|803137.2|801137.2|803237.9|801764|802622.8|801044.1|35
1645621560000|2022-02-23 13:06:00|803141.6|801141.6|802510.5|801510.5|803141.6|801639|802502.8|800978|28
1645621570000|2022-02-23 13:06:10|802465.3|801465.3|802856.8|800856.8|802942.2|801465.3|802290.8|800716.3|32
1645621580000|2022-02-23 13:06:20|802877.2|800877.2|802711.1|800711.1|802918.3|800918.3|802711.1|800711.1|36
1645621590000|2022-02-23 13:06:30|802714.5|800714.5|802220|800220|802714.5|800942.9|801855.3|800210.3|35
1645621600000|2022-02-23 13:06:40|802163|800163|801798.2|799798.2|802163|800248.6|801248.6|799605.7|38
1645621610000|2022-02-23 13:06:50|801821.1|799821.1|801852.8|799852.8|802134.2|800134.2|801746.4|799746.4|37
1645621620000|2022-02-23 13:07:00|801835.1|799835.1|801838|799838|801938|799938|801806.4|799806.4|32
1645621630000|2022-02-23 13:07:10|801833.8|799833.8|802401.1|800401.1|802434.2|800434.2|801832.1|799832.1|39
1645621640000|2022-02-23 13:07:20|802400.2|800400.2|802247.7|800247.7|802403.3|800403.3|802184|800184|40
1645621650000|2022-02-23 13:07:30|802313.3|800313.3|802060.8|800060.8|802403.9|800403.9|802028.3|800028.3|39
1645621660000|2022-02-23 13:07:40|802041.2|800041.2|802234|800234|802377.9|800377.9|802020.8|800020.8|34
1645621670000|2022-02-23 13:07:50|802247.5|800247.5|802146.2|800146.2|802247.5|800247.5|802106.4|800106.4|39
1645621680000|2022-02-23 13:08:00|802148.8|800148.8|802122.7|800122.7|802163.2|800163.2|802071.2|800071.2|35
1645621690000|2022-02-23 13:08:10|802119.8|800119.8|801931.1|799931.1|802140.5|800140.5|801857.7|799857.7|36
1645621700000|2022-02-23 13:08:20|801941.8|799941.8|802032.5|800032.5|802059.1|800059.1|801941.8|799941.8|25
1645621710000|2022-02-23 13:08:30|802023|800023|802063.5|800063.5|802069.9|800069.9|801908.9|799908.9|38
1645621720000|2022-02-23 13:08:40|802116.3|800116.3|802151.2|800151.2|802195.5|800195.5|802081.8|800081.8|35
1645621730000|2022-02-23 13:08:50|802145.3|800145.3|802073.6|800073.6|802150.8|800150.8|802052.1|800052.1|33
1645621740000|2022-02-23 13:09:00|802037.5|800037.5|802028.4|800028.4|802192.2|800546|801546|800028.4|31
1645621750000|2022-02-23 13:09:10|801407|800407|801488.8|800488.8|802053.1|800566.7|801407|799895.7|36
1645621760000|2022-02-23 13:09:20|801434.5|800434.5|801333.4|800333.4|801466.4|800466.4|801329.2|800329.2|34
1645621770000|2022-02-23 13:09:30|801347.1|800347.1|801276.5|800276.5|801386.1|800386.1|801276.5|800276.5|29
1645621780000|2022-02-23 13:09:40|801288.6|800288.6|801149|800149|801295.8|800295.8|801124.7|800124.7|39
1645621790000|2022-02-23 13:09:50|801150.3|800150.3|800759.4|799759.4|801152.1|800152.1|800757.7|799757.7|33
1645621800000|2022-02-23 13:10:00|800764.9|799764.9|801507.5|799507.5|801507.5|799915.9|800677.7|799218.9|40
1645621810000|2022-02-23 13:10:10|801453.5|799453.5|801337.3|799337.3|801505.6|799505.6|801336|799336|32
1645621820000|2022-02-23 13:10:20|801343.4|799343.4|801561.3|799561.3|801572.4|800118.4|800998.9|799343.4|39
1645621830000|2022-02-23 13:10:30|801486.2|799486.2|801612.9|799612.9|801613|799613|801439.4|799439.4|38
1645621840000|2022-02-23 13:10:40|801555.4|799555.4|801015.9|800015.9|801616.9|800085.2|801013.9|799496.4|36
1645621850000|2022-02-23 13:10:50|801027.7|800027.7|801664.2|799664.2|801678.1|800162.8|801023|799546.7|30
1645621860000|2022-02-23 13:11:00|801655.5|799655.5|801668.7|799668.7|801837.4|800309.7|801309.7|799643.1|35
1645621870000|2022-02-23 13:11:10|801665.7|799665.7|801621.6|799621.6|801681.6|799681.6|801568.5|799568.5|36
1645621880000|2022-02-23 13:11:20|801617.2|799617.2|801046.5|800046.5|801799.3|800149.4|801046.5|799615.7|37
1645621890000|2022-02-23 13:11:30|801048.1|800048.1|801579.1|799579.1|801644.1|800175.2|801037.6|799567.9|37
1645621900000|2022-02-23 13:11:40|801556.8|799556.8|801119.9|800119.9|801556.8|800152.4|801057.2|799556.8|33
1645621910000|2022-02-23 13:11:50|801129.3|800129.3|801059|800059|801704.1|800255.1|801055.4|799660|25
1645621920000|2022-02-23 13:12:00|801058|800058|801116.4|800116.4|801218.2|800218.2|801058|800058|33
1645621930000|2022-02-23 13:12:10|801075.4|800075.4|801174.7|800174.7|801174.7|800174.7|801075.4|800075.4|26
1645621940000|2022-02-23 13:12:20|801171.9|800171.9|801217.2|800217.2|801240.2|800240.2|801124.7|800124.7|33
1645621950000|2022-02-23 13:12:30|801203.8|800203.8|801337.2|800337.2|801355.4|800355.4|801203.8|800203.8|33
1645621960000|2022-02-23 13:12:40|801333.6|800333.6|801252.3|800252.3|801337.7|800337.7|801239.8|800239.8|29
1645621970000|2022-02-23 13:12:50|801529.1|800529.1|802347.5|800347.5|802389.5|800821.6|801529.1|800280.5|39
1645621980000|2022-02-23 13:13:00|802349.2|800349.2|801819.4|800819.4|802366|800872.8|801735.3|800251.6|36
1645621990000|2022-02-23 13:13:10|801823.5|800823.5|801818.8|800818.8|801829.7|800829.7|801796.9|800796.9|29
1645622000000|2022-02-23 13:13:20|801818.5|800818.5|801809|800809|801825.8|800825.8|801790.6|800790.6|31
1645622010000|2022-02-23 13:13:30|801809.1|800809.1|801815.8|800815.8|802307|800830.5|801804.3|800307|25
1645622020000|2022-02-23 13:13:40|801816.9|800816.9|801728|800728|801816.9|800816.9|801662.8|800662.8|28
1645622030000|2022-02-23 13:13:50|801728.3|800728.3|801666.9|800666.9|801734.8|800734.8|801640.5|800640.5|32
1645622040000|2022-02-23 13:14:00|801643.6|800643.6|801638.8|800638.8|801712.1|800712.1|801579.8|800579.8|36
1645622050000|2022-02-23 13:14:10|801672.6|800672.6|802359.1|800359.1|802392.5|800853.9|801653.6|800336.2|39
1645622060000|2022-02-23 13:14:20|802382.6|800382.6|802352|800352|802383.4|800383.4|802196.2|800196.2|37
1645622070000|2022-02-23 13:14:30|802354.9|800354.9|802413.9|800413.9|802426.5|800426.5|802335.6|800335.6|37
1645622080000|2022-02-23 13:14:40|802401.3|800401.3|802335.1|800335.1|802528.5|800528.5|802335.1|800335.1|35
1645622090000|2022-02-23 13:14:50|802368.7|800368.7|802361.6|800361.6|802401.1|800401.1|802348.3|800348.3|32
1645622100000|2022-02-23 13:15:00|802361.7|800361.7|802387.6|800387.6|802459|800459|802353|800353|38
1645622110000|2022-02-23 13:15:10|802380.9|800380.9|802241|800241|802474.2|800897.6|801742.4|800209.1|37
1645622120000|2022-02-23 13:15:20|802266.9|800266.9|801691.6|800691.6|802271.4|800779.6|801685.9|800214.4|39
1645622130000|2022-02-23 13:15:30|801692.4|800692.4|802258.6|800258.6|802289|800832.8|801692.4|800189.7|33
1645622140000|2022-02-23 13:15:40|802270.7|800270.7|802400.8|800400.8|802400.8|800959.2|801725.8|800245.3|23
1645622150000|2022-02-23 13:15:50|801919.5|800919.5|802399.8|800399.8|802433.6|800940.4|801889.5|800328.4|33
1645622160000|2022-02-23 13:16:00|802396.9|800396.9|801963.8|800963.8|802460.6|800974.4|801963.8|800376.4|27
1645622170000|2022-02-23 13:16:10|801950.1|800950.1|802381|800381|802475.2|800976.6|801939.1|800341.7|30
1645622180000|2022-02-23 13:16:20|802384.4|800384.4|802293|800293|802422.7|800851.4|801764.7|800263.9|33
1645622190000|2022-02-23 13:16:30|802288.1|800288.1|802330.9|800330.9|802379|800901.2|801816.1|800261.8|31
1645622200000|2022-02-23 13:16:40|802337.3|800337.3|802499.1|800499.1|802510|800510|802337.3|800337.3|35
1645622210000|2022-02-23 13:16:50|802484.9|800484.9|802452.6|800452.6|802493.2|800493.2|802450|800450|39
1645622220000|2022-02-23 13:17:00|802469|800469|801918.9|800918.9|802516.8|800918.9|801918.9|800302.7|32
1645622230000|2022-02-23 13:17:10|801914.2|800914.2|801603.4|800603.4|802413.4|800914.2|801603.4|800103.3|35
1645622240000|2022-02-23 13:17:20|801607.6|800607.6|801760.3|800760.3|802248.3|800822|801566.2|800200.7|34
1645622250000|2022-02-23 13:17:30|801702.1|800702.1|801690.7|800690.7|802160.4|800702.1|801599.7|800087.6|36
1645622260000|2022-02-23 13:17:40|801651|800651|801649.8|800649.8|802162.9|800710|801596.9|800039.2|37
1645622270000|2022-02-23 13:17:50|801673.3|800673.3|801642.1|800642.1|802255.3|800773.3|801632.1|800135.2|34
1645622280000|2022-02-23 13:18:00|802140.5|800140.5|802122.1|800122.1|802200.1|800699.7|801592|800098|37
1645622290000|2022-02-23 13:18:10|802136.7|800136.7|801905|799905|802136.7|800700.6|801406.6|799905|39
1645622300000|2022-02-23 13:18:20|801913.7|799913.7|801872.3|799872.3|801913.7|800402.5|801344.7|799827.6|25
1645622310000|2022-02-23 13:18:30|801877.2|799877.2|801324.5|800324.5|801877.2|800388.9|801324.5|799877.2|30
1645622320000|2022-02-23 13:18:40|801336.9|800336.9|801281.4|800281.4|801339|800339|801281.4|800281.4|27
1645622330000|2022-02-23 13:18:50|801286.8|800286.8|801159.2|800159.2|801305.5|800305.5|801150.1|800150.1|33
1645622340000|2022-02-23 13:19:00|801111|800111|801118.1|800118.1|801154.1|800154.1|801083.6|800083.6|33
1645622350000|2022-02-23 13:19:10|801119.5|800119.5|800799.7|799799.7|801135|800135|800756.8|799756.8|37
1645622360000|2022-02-23 13:19:20|800789.3|799789.3|800734|799734|800813.8|799813.8|800734|799734|27
1645622370000|2022-02-23 13:19:30|800717.2|799717.2|800717|799717|800789.7|799789.7|800700.1|799700.1|32
1645622380000|2022-02-23 13:19:40|800713.8|799713.8|800541.2|799541.2|800713.8|799713.8|800541.2|799541.2|37
1645622390000|2022-02-23 13:19:50|800486.2|799486.2|800194.3|799194.3|800691.9|799530|800182|798680.6|37
1645622400000|2022-02-23 13:20:00|800201.2|799201.2|800551.9|798551.9|800760.8|799369.8|800182.8|798551.9|38
1645622410000|2022-02-23 13:20:10|800001.4|799001.4|800912.6|798912.6|800994.4|799503.4|799996.1|798474.7|40
1645622420000|2022-02-23 13:20:20|800913|798913|801289.7|799289.7|801387.1|799727.9|800373.5|798901.4|36
1645622430000|2022-02-23 13:20:30|801315|799315|801274.5|799274.5|801340.4|799340.4|801217|799217|33
1645622440000|2022-02-23 13:20:40|801240.2|799240.2|800928.4|799928.4|801461.3|799928.4|800801|799184.5|39
1645622450000|2022-02-23 13:20:50|800920.5|799920.5|801895.8|799895.8|801905.4|800186.9|800920.5|799377.9|39
1645622460000|2022-02-23 13:21:00|801871.6|799871.6|801904.8|799904.8|801914.5|799914.5|801871.6|799871.6|36
1645622470000|2022-02-23 13:21:10|801906.4|799906.4|802279.4|800279.4|802385.1|800578.2|801440.5|799893.1|38
1645622480000|2022-02-23 13:21:20|802261.8|800261.8|802299|800299|802359.9|800359.9|802225.7|800225.7|38
1645622490000|2022-02-23 13:21:30|802268.5|800268.5|802370.1|800370.1|802378.6|800378.6|802267.8|800267.8|38
1645622500000|2022-02-23 13:21:40|802364.9|800364.9|802272.2|800272.2|802374.1|800374.1|802232|800232|32
1645622510000|2022-02-23 13:21:50|802193.3|800193.3|802298.6|800298.6|802364.3|800364.3|802193.3|800193.3|36
1645622520000|2022-02-23 13:22:00|802284|800284|802386.6|800386.6|802464.1|800464.1|802271.6|800271.6|35
1645622530000|2022-02-23 13:22:10|802486|800486|802973.1|800973.1|803005|801415.1|802345.9|800473.8|38
1645622540000|2022-02-23 13:22:20|803004.4|801004.4|803034.3|801034.3|803109.9|801109.9|802987.6|800987.6|39
1645622550000|2022-02-23 13:22:30|803042.8|801042.8|802987.3|800987.3|803050.6|801050.6|802976.7|800976.7|36
1645622560000|2022-02-23 13:22:40|802976.2|800976.2|802597.2|800597.2|802976.2|801402.7|802402.7|800557.1|38
1645622570000|2022-02-23 13:22:50|802512.3|800512.3|802512.4|800512.4|802604|800945.6|801945.6|800481.8|40
1645622580000|2022-02-23 13:23:00|802525.4|800525.4|802512.6|800512.6|802571.9|800571.9|802446.7|800446.7|40
1645622590000|2022-02-23 13:23:10|802495.6|800495.6|802534.6|800534.6|802631.8|800631.8|802455.7|800455.7|29
1645622600000|2022-02-23 13:23:20|802563.7|800563.7|802517.9|800517.9|802563.7|800563.7|802467.7|800467.7|40
1645622610000|2022-02-23 13:23:30|802502|800502|802489|800489|802559.9|800559.9|802440.4|800440.4|33
1645622620000|2022-02-23 13:23:40|802499.4|800499.4|802250.6|800250.6|802521.8|800521.8|802214.7|800214.7|36
1645622630000|2022-02-23 13:23:50|802272.1|800272.1|802207.7|800207.7|802377|800377|802183|800183|38
1645622640000|2022-02-23 13:24:00|802215|800215|802501.3|800501.3|802565|800565|802215|800215|38
1645622650000|2022-02-23 13:24:10|802541.1|800541.1|802572.9|800572.9|802599|801087.9|802087.9|800431.7|38
1645622660000|2022-02-23 13:24:20|802569.3|800569.3|802532.8|800532.8|802596.6|801084.3|802084.3|800473.1|34
1645622670000|2022-02-23 13:24:30|802546.7|800546.7|802539.8|800539.8|802598.8|801102.9|801994.4|800512.8|37
1645622680000|2022-02-23 13:24:40|802626.1|800626.1|802059.9|801059.9|802661.3|801116.5|801997.4|800541.6|36
1645622690000|2022-02-23 13:24:50|802011|801011|802553|800553|802619.7|801102.7|802011|800540.2|37
1645622700000|2022-02-23 13:25:00|802544.9|800544.9|802751.4|800751.4|802760|801251.7|802191.9|800513.3|36
1645622710000|2022-02-23 13:25:10|802720.6|800720.6|802725.6|800725.6|802758.5|801261.4|802238|800710.8|34
1645622720000|2022-02-23 13:25:20|802741.3|800741.3|802488|800488|802754.8|800754.8|802453.6|800453.6|36
1645622730000|2022-02-23 13:25:30|802464.7|800464.7|802518.7|800518.7|802552.6|801071|802071|800456.3|36
1645622740000|2022-02-23 13:25:40|802527.8|800527.8|802552.3|800552.3|802563.8|800563.8|802474.6|800474.6|35
1645622750000|2022-02-23 13:25:50|802552.1|800552.1|802496.6|800496.6|802554.7|800554.7|802495.3|800495.3|36
1645622760000|2022-02-23 13:26:00|802492.5|800492.5|802045|801045|802520.5|801060.1|801999|800466.7|33
1645622770000|2022-02-23 13:26:10|801996|800996|802015.5|801015.5|802530.2|801070.6|801995|800479.6|36
1645622780000|2022-02-23 13:26:20|801978.9|800978.9|802451.4|800451.4|802504.7|800996|801960.2|800449.1|35
1645622790000|2022-02-23 13:26:30|802462.9|800462.9|802430.9|800430.9|802498.7|800498.7|802385.5|800385.5|37
1645622800000|2022-02-23 13:26:40|802439.1|800439.1|801884.9|800884.9|802454.1|800905.5|801862.1|800404.7|33
1645622810000|2022-02-23 13:26:50|801911.1|800911.1|801925.1|800925.1|801937.8|800937.8|801869.8|800869.8|25
1645622820000|2022-02-23 13:27:00|801934.1|800934.1|801907.4|800907.4|801934.1|800934.1|801846.7|800846.7|32
1645622830000|2022-02-23 13:27:10|801912.6|800912.6|801902.9|800902.9|801917.9|800917.9|801860.6|800860.6|27
1645622840000|2022-02-23 13:27:20|801894.6|800894.6|801874.4|800874.4|801909.6|800909.6|801874.4|800874.4|27
1645622850000|2022-02-23 13:27:30|801878.5|800878.5|801888.9|800888.9|801921.6|800921.6|801878.5|800878.5|31
1645622860000|2022-02-23 13:27:40|801899.9|800899.9|801912.6|800912.6|801992.7|800992.7|801851.3|800851.3|31
1645622870000|2022-02-23 13:27:50|801908.2|800908.2|802435.3|800435.3|802469.7|800908.2|801908.2|800383|29
1645622880000|2022-02-23 13:28:00|802425.6|800425.6|802439.5|800439.5|802454.1|800454.1|802382.8|800382.8|33
1645622890000|2022-02-23 13:28:10|802440.1|800440.1|801903|800903|802447.9|800929.3|801881.5|800440.1|31
1645622900000|2022-02-23 13:28:20|801903.3|800903.3|801883.8|800883.8|801932.9|800932.9|801853.7|800853.7|31
1645622910000|2022-02-23 13:28:30|801884.5|800884.5|801882.8|800882.8|801902.2|800902.2|801873.6|800873.6|35
1645622920000|2022-02-23 13:28:40|801879.8|800879.8|801840.9|800840.9|801944.5|800944.5|801834.4|800834.4|38
1645622930000|2022-02-23 13:28:50|801837.4|800837.4|801868.9|800868.9|801926.8|800926.8|801815.8|800815.8|37
1645622940000|2022-02-23 13:29:00|801871.1|800871.1|801881.7|800881.7|801912.4|800912.4|801849|800849|38
1645622950000|2022-02-23 13:29:10|801881.6|800881.6|801903.3|800903.3|801941.4|800941.4|801861|800861|37
1645622960000|2022-02-23 13:29:20|801904.8|800904.8|801885.6|800885.6|801926.5|800926.5|801850.7|800850.7|37
1645622970000|2022-02-23 13:29:30|801866.1|800866.1|801893.2|800893.2|802393.8|800909.4|801856.8|800261.5|35
1645622980000|2022-02-23 13:29:40|801885|800885|801866.5|800866.5|801908.5|800908.5|801832.9|800832.9|36
1645622990000|2022-02-23 13:29:50|801809.5|800809.5|801809|800809|801834.2|800834.2|801784.4|800784.4|33
1645623000000|2022-02-23 13:30:00|801803.5|800803.5|801860|800860|801876.5|800876.5|801801.8|800801.8|39
1645623010000|2022-02-23 13:30:10|801853.8|800853.8|801850.9|800850.9|802366|800884.8|801829.7|800337.7|35
1645623020000|2022-02-23 13:30:20|801856|800856|801874.3|800874.3|802372.2|800881.1|801824.4|800353.3|36
1645623030000|2022-02-23 13:30:30|801868.4|800868.4|801834.5|800834.5|801915.3|800915.3|801834.5|800834.5|37
1645623040000|2022-02-23 13:30:40|801806|800806|801780.9|800780.9|802317.2|800852|801771.5|800282.5|35
1645623050000|2022-02-23 13:30:50|801776.8|800776.8|801813.9|800813.9|802309.2|800822.6|801767.8|800232.3|36
1645623060000|2022-02-23 13:31:00|801806.8|800806.8|802327.6|800327.6|802497.3|801009.7|801762.5|800306.3|37
1645623070000|2022-02-23 13:31:10|802302.1|800302.1|801864.9|800864.9|802344.1|800887.5|801797.6|800302.1|38
1645623080000|2022-02-23 13:31:20|801865.2|800865.2|801882.9|800882.9|801909.7|800909.7|801842.3|800842.3|37
1645623090000|2022-02-23 13:31:30|801877|800877|801892.2|800892.2|801892.2|800892.2|801863.2|800863.2|32
1645623100000|2022-02-23 13:31:40|801879.8|800879.8|801855.5|800855.5|801903.9|800903.9|801855.5|800855.5|32
1645623110000|2022-02-23 13:31:50|801872.1|800872.1|801760.8|800760.8|801872.1|800872.1|801747.6|800747.6|29
1645623120000|2022-02-23 13:32:00|801732.9|800732.9|802456.2|800456.2|802567.6|801023.5|801729.1|800452.9|34
1645623130000|2022-02-23 13:32:10|802502.3|800502.3|801950|800950|802564|801069.8|801944.2|800469|28
1645623140000|2022-02-23 13:32:20|801949.1|800949.1|801994.1|800994.1|802002.9|801002.9|801949.1|800949.1|26
1645623150000|2022-02-23 13:32:30|801992.4|800992.4|801968.2|800968.2|802067.5|801067.5|801957.5|800957.5|30
1645623160000|2022-02-23 13:32:40|801936.8|800936.8|802080.9|801080.9|802091.3|801091.3|801936.8|800936.8|31
1645623170000|2022-02-23 13:32:50|802083.5|801083.5|802122.3|801122.3|802145.1|801145.1|802083.3|801083.3|37
1645623180000|2022-02-23 13:33:00|802118.2|801118.2|802210|801210|802246|801246|802109.8|801109.8|38
1645623190000|2022-02-23 13:33:10|802208.8|801208.8|802175.5|801175.5|802211.3|801211.3|802160.9|801160.9|30
1645623200000|2022-02-23 13:33:20|802183.1|801183.1|802180.9|801180.9|802193.1|801193.1|802160.2|801160.2|35
1645623210000|2022-02-23 13:33:30|802179.2|801179.2|802145.3|801145.3|802181|801181|802137.3|801137.3|31
1645623220000|2022-02-23 13:33:40|802143.9|801143.9|802114.5|801114.5|802159|801159|802086.2|801086.2|32
1645623230000|2022-02-23 13:33:50|802111.8|801111.8|802096.3|801096.3|802111.8|801111.8|802061.8|801061.8|29
1645623240000|2022-02-23 13:34:00|802096.5|801096.5|802602.4|800602.4|802602.4|801101.9|802012.4|800530.4|32
1645623250000|2022-02-23 13:34:10|802562.2|800562.2|801942.8|800942.8|802575.7|801048.9|801942.8|800531|29
1645623260000|2022-02-23 13:34:20|801936.8|800936.8|801910.2|800910.2|801999.4|800999.4|801910.2|800910.2|31
1645623270000|2022-02-23 13:34:30|801947.2|800947.2|801939.8|800939.8|801960.1|800960.1|801922.6|800922.6|33
1645623280000|2022-02-23 13:34:40|801948.4|800948.4|801951.9|800951.9|801969.3|800969.3|801929.3|800929.3|27
1645623290000|2022-02-23 13:34:50|801952.4|800952.4|801772.5|800772.5|802266.4|800952.4|801725.1|800242.3|29
1645623300000|2022-02-23 13:35:00|801770.1|800770.1|801775.7|800775.7|801894.4|800894.4|801697.9|800697.9|32
1645623310000|2022-02-23 13:35:10|801791.3|800791.3|801758.6|800758.6|801808.2|800808.2|801751.8|800751.8|22
1645623320000|2022-02-23 13:35:20|801764.1|800764.1|801925.2|800925.2|801958|800958|801760.7|800760.7|29
1645623330000|2022-02-23 13:35:30|801925.7|800925.7|801966.7|800966.7|801966.7|800966.7|801896.4|800896.4|31
1645623340000|2022-02-23 13:35:40|801949.1|800949.1|801945.2|800945.2|801960.1|800960.1|801899.3|800899.3|25
1645623350000|2022-02-23 13:35:50|801924|800924|802139|801139|802203.3|801203.3|801924|800924|27
1645623360000|2022-02-23 13:36:00|802138.3|801138.3|802095.6|801095.6|802138.3|801138.3|802061|801061|31
1645623370000|2022-02-23 13:36:10|802085.1|801085.1|802122.4|801122.4|802162.4|801162.4|802083.3|801083.3|24
1645623380000|2022-02-23 13:36:20|802120.2|801120.2|802087.4|801087.4|802128.1|801128.1|802085.5|801085.5|27
1645623390000|2022-02-23 13:36:30|802094.3|801094.3|802061|801061|802094.3|801094.3|802018.2|801018.2|26
1645623400000|2022-02-23 13:36:40|802041.3|801041.3|802022.9|801022.9|802052|801052|802010.4|801010.4|26
1645623410000|2022-02-23 13:36:50|802022.8|801022.8|801877.5|800877.5|802024.2|801024.2|801877.5|800877.5|30
1645623420000|2022-02-23 13:37:00|801913|800913|801825.3|800825.3|801913.4|800913.4|801825.3|800825.3|26
1645623430000|2022-02-23 13:37:10|801773.4|800773.4|802067.8|800067.8|802283.3|800773.5|801588.8|800054.8|34
1645623440000|2022-02-23 13:37:20|802083|800083|801988.8|799988.8|802087.5|800087.5|801971.4|799971.4|29
1645623450000|2022-02-23 13:37:30|801995.1|799995.1|801388.4|800388.4|802006.5|800452.3|801388.4|799916.7|36
1645623460000|2022-02-23 13:37:40|801407.2|800407.2|801405.7|800405.7|801448.2|800448.2|801405.7|800405.7|33
1645623470000|2022-02-23 13:37:50|801420.5|800420.5|801384.1|800384.1|801436.4|800436.4|801384.1|800384.1|28
1645623480000|2022-02-23 13:38:00|801382.4|800382.4|801420.8|800420.8|801448.5|800448.5|801380|800380|35
1645623490000|2022-02-23 13:38:10|801420.6|800420.6|801337.5|800337.5|801431.2|800431.2|801337.5|800337.5|23
1645623500000|2022-02-23 13:38:20|801330.2|800330.2|801314.5|800314.5|801337.1|800337.1|801285.4|800285.4|23
1645623510000|2022-02-23 13:38:30|801305.8|800305.8|801289.6|800289.6|801311|800311|801261.7|800261.7|29
1645623520000|2022-02-23 13:38:40|801297|800297|801335.3|800335.3|801357.7|800357.7|801259.4|800259.4|32
1645623530000|2022-02-23 13:38:50|801356.6|800356.6|801259.5|800259.5|801356.6|800356.6|801259.5|800259.5|31
1645623540000|2022-02-23 13:39:00|801260.8|800260.8|801320.8|800320.8|801320.8|800320.8|801224.4|800224.4|33
1645623550000|2022-02-23 13:39:10|801321.5|800321.5|801268.2|800268.2|801328.1|800328.1|801251.8|800251.8|34
1645623560000|2022-02-23 13:39:20|801281|800281|801288.4|800288.4|801323.7|800323.7|801261|800261|32
1645623570000|2022-02-23 13:39:30|801305.2|800305.2|801279.8|800279.8|801316.2|800316.2|801259.5|800259.5|31
1645623580000|2022-02-23 13:39:40|801276.4|800276.4|801300|800300|801302|800302|801273.7|800273.7|23
1645623590000|2022-02-23 13:39:50|801300.5|800300.5|801281.8|800281.8|801303.4|800303.4|801267.1|800267.1|26
1645623600000|2022-02-23 13:40:00|801283|800283|801419.2|800419.2|801434.4|800434.4|801280.5|800280.5|28
1645623610000|2022-02-23 13:40:10|801425|800425|801383.7|800383.7|801425.7|800425.7|801361.5|800361.5|27
1645623620000|2022-02-23 13:40:20|801388.4|800388.4|801403.8|800403.8|801499.8|800499.8|801370.5|800370.5|31
1645623630000|2022-02-23 13:40:30|801401.2|800401.2|801408.1|800408.1|801411|800411|801338.7|800338.7|26
1645623640000|2022-02-23 13:40:40|801408.7|800408.7|801412.4|800412.4|801416.5|800416.5|801388.2|800388.2|19
1645623650000|2022-02-23 13:40:50|801405.4|800405.4|801466.4|800466.4|801466.4|800466.4|801405.4|800405.4|31
1645623660000|2022-02-23 13:41:00|801468.8|800468.8|801528.6|800528.6|801534.8|800534.8|801463.5|800463.5|19
1645623670000|2022-02-23 13:41:10|801530.5|800530.5|801525.5|800525.5|801530.5|800530.5|801515.3|800515.3|27
1645623680000|2022-02-23 13:41:20|801522.5|800522.5|801504.7|800504.7|801538.2|800538.2|801477.9|800477.9|26
1645623690000|2022-02-23 13:41:30|801511.4|800511.4|801502.5|800502.5|801532.5|800532.5|801491.5|800491.5|22
1645623700000|2022-02-23 13:41:40|801516.3|800516.3|801483|800483|801526.9|800526.9|801479.5|800479.5|19
1645623710000|2022-02-23 13:41:50|801486.7|800486.7|801495.8|800495.8|801495.8|800495.8|801463|800463|26
1645623720000|2022-02-23 13:42:00|801499.8|800499.8|801502.9|800502.9|801613|800613|801488.2|800488.2|30
1645623730000|2022-02-23 13:42:10|801504.3|800504.3|801517.8|800517.8|801529.3|800529.3|801494.2|800494.2|22
1645623740000|2022-02-23 13:42:20|801500|800500|801710.8|800710.8|801776.5|800776.5|801479.2|800479.2|30
1645623750000|2022-02-23 13:42:30|801740.7|800740.7|801848.7|800848.7|801861.2|800861.2|801713.6|800713.6|23
1645623760000|2022-02-23 13:42:40|801854.3|800854.3|801886.2|800886.2|801892.5|800892.5|801854.3|800854.3|23
1645623770000|2022-02-23 13:42:50|801893.1|800893.1|801849.6|800849.6|802365.4|800897.9|801827.3|800310.5|27
1645623780000|2022-02-23 13:43:00|801866.3|800866.3|802394|800394|802419.4|800946.9|801866.3|800335.2|28
1645623790000|2022-02-23 13:43:10|801915.9|800915.9|802186.4|800186.4|802371.6|800944.1|801637.6|800131.8|34
1645623800000|2022-02-23 13:43:20|802154.8|800154.8|802199|800199|802199|800728|801642.7|800154.8|32
1645623810000|2022-02-23 13:43:30|801704.6|800704.6|801658.2|800658.2|801704.6|800704.6|801633.4|800633.4|28
1645623820000|2022-02-23 13:43:40|801681.8|800681.8|801715.2|800715.2|801777.3|800777.3|801681.8|800681.8|29
1645623830000|2022-02-23 13:43:50|801688.9|800688.9|801514.7|800514.7|801737.8|800737.8|801514.7|800514.7|29
1645623840000|2022-02-23 13:44:00|801519.3|800519.3|801577|800577|801636.1|800636.1|801513.3|800513.3|32
1645623850000|2022-02-23 13:44:10|801508.4|800508.4|801517.7|800517.7|801574.7|800574.7|801501.5|800501.5|15
1645623860000|2022-02-23 13:44:20|801514.5|800514.5|801512.9|800512.9|801523.5|800523.5|801498.1|800498.1|20
1645623870000|2022-02-23 13:44:30|801525.3|800525.3|801533.1|800533.1|801533.1|800533.1|801497.8|800497.8|17
1645623880000|2022-02-23 13:44:40|801538.7|800538.7|801527.9|800527.9|801541|800541|801515|800515|11
1645623890000|2022-02-23 13:44:50|801526.6|800526.6|801464.4|800464.4|801537.6|800537.6|801388.2|800388.2|23
1645623900000|2022-02-23 13:45:00|801478.3|800478.3|801451.9|800451.9|801501|800501|801433.9|800433.9|28
1645623910000|2022-02-23 13:45:10|801455.6|800455.6|801418.3|800418.3|801461.6|800461.6|801415.5|800415.5|22
1645623920000|2022-02-23 13:45:20|801424.6|800424.6|801424.5|800424.5|801433.1|800433.1|801407.7|800407.7|23
1645623930000|2022-02-23 13:45:30|801425.3|800425.3|801398.5|800398.5|801425.3|800425.3|801365|800365|23
1645623940000|2022-02-23 13:45:40|801383|800383|801499.5|800499.5|801517.1|800517.1|801378.8|800378.8|23
1645623950000|2022-02-23 13:45:50|801564.7|800564.7|801469|800469|801583.7|800583.7|801469|800469|30
1645623960000|2022-02-23 13:46:00|801469.9|800469.9|801452.7|800452.7|801469.9|800469.9|801411.8|800411.8|28
1645623970000|2022-02-23 13:46:10|801452.4|800452.4|801493.7|800493.7|801579.1|800579.1|801443.4|800443.4|32
1645623980000|2022-02-23 13:46:20|801494.9|800494.9|801591.3|800591.3|801593.1|800593.1|801486.9|800486.9|25
1645623990000|2022-02-23 13:46:30|801592.3|800592.3|801641.2|800641.2|801759.5|800759.5|801592.3|800592.3|29
1645624000000|2022-02-23 13:46:40|801632.8|800632.8|801616.8|800616.8|802124.6|800660.2|801601.9|800098.7|29
1645624010000|2022-02-23 13:46:50|801616.6|800616.6|801682.9|800682.9|802209.9|800803.6|801616.6|800198.7|31
1645624020000|2022-02-23 13:47:00|801689.8|800689.8|801736.8|800736.8|801771.1|800771.1|801679.9|800679.9|20
1645624030000|2022-02-23 13:47:10|801734|800734|801692.9|800692.9|801734|800734|801692.2|800692.2|25
1645624040000|2022-02-23 13:47:20|801700.8|800700.8|801732.7|800732.7|802270.5|800797.4|801686.5|800194.4|34
1645624050000|2022-02-23 13:47:30|801684.7|800684.7|801794.7|800794.7|802312.2|800822.6|801684.7|800279.1|29
1645624060000|2022-02-23 13:47:40|801763.5|800763.5|801872.6|800872.6|802243.9|800920.2|801763.5|800200.5|29
1645624070000|2022-02-23 13:47:50|801832.2|800832.2|802187.9|800187.9|802276.8|800900|801780.2|800187.9|28
1645624080000|2022-02-23 13:48:00|802196.2|800196.2|801619.4|800619.4|802198.2|800688.2|801598.4|800196.2|30
1645624090000|2022-02-23 13:48:10|801648.9|800648.9|801649.2|800649.2|801685.1|800685.1|801619.8|800619.8|31
1645624100000|2022-02-23 13:48:20|801652.9|800652.9|801637.1|800637.1|801692.7|800692.7|801615|800615|30
1645624110000|2022-02-23 13:48:30|801627.3|800627.3|801641.3|800641.3|801676.3|800676.3|801592.9|800592.9|24
1645624120000|2022-02-23 13:48:40|801627.5|800627.5|801591|800591|801649.7|800649.7|801590|800590|22
1645624130000|2022-02-23 13:48:50|801583.2|800583.2|801610.2|800610.2|801659.9|800659.9|801583.2|800583.2|29
1645624140000|2022-02-23 13:49:00|801624.2|800624.2|801632.8|800632.8|801652.9|800652.9|801602.8|800602.8|24
1645624150000|2022-02-23 13:49:10|801637.6|800637.6|801573.5|800573.5|801667|800667|801551.6|800551.6|27
1645624160000|2022-02-23 13:49:20|801572.8|800572.8|801585.7|800585.7|801664.8|800664.8|801557.5|800557.5|30
1645624170000|2022-02-23 13:49:30|801580.3|800580.3|801626.4|800626.4|801667.2|800667.2|801580.3|800580.3|32
1645624180000|2022-02-23 13:49:40|801619.9|800619.9|801630.1|800630.1|801664.3|800664.3|801601.2|800601.2|30
1645624190000|2022-02-23 13:49:50|801654.8|800654.8|801672.6|800672.6|801707.8|800707.8|801594.2|800594.2|33
1645624200000|2022-02-23 13:50:00|801693.4|800693.4|801740.8|800740.8|801782.7|800782.7|801662.9|800662.9|34
1645624210000|2022-02-23 13:50:10|801744.8|800744.8|801630.2|800630.2|801754.4|800754.4|801607.9|800607.9|29
1645624220000|2022-02-23 13:50:20|801600.2|800600.2|801635.3|800635.3|801659|800659|801600.2|800600.2|29
1645624230000|2022-02-23 13:50:30|801644.8|800644.8|801633.4|800633.4|801662.5|800662.5|801613.8|800613.8|33
1645624240000|2022-02-23 13:50:40|801636|800636|801634.3|800634.3|801647.7|800647.7|801618|800618|28
1645624250000|2022-02-23 13:50:50|801626.3|800626.3|801638.3|800638.3|801652.6|800652.6|801625.4|800625.4|30
1645624260000|2022-02-23 13:51:00|801658.4|800658.4|801663.3|800663.3|801703.1|800703.1|801610.1|800610.1|20
1645624270000|2022-02-23 13:51:10|801674.4|800674.4|801710.5|800710.5|801710.5|800710.5|801657.9|800657.9|26
1645624280000|2022-02-23 13:51:20|801707.9|800707.9|801719.3|800719.3|801719.9|800719.9|801627|800627|35
1645624290000|2022-02-23 13:51:30|801709.9|800709.9|801669.5|800669.5|801733.5|800733.5|801669.5|800669.5|30
1645624300000|2022-02-23 13:51:40|801643.8|800643.8|801718.8|800718.8|801730.9|800730.9|801643.8|800643.8|25
1645624310000|2022-02-23 13:51:50|801715.8|800715.8|801709.7|800709.7|801723.9|800723.9|801694.3|800694.3|24
1645624320000|2022-02-23 13:52:00|801708.8|800708.8|801662.6|800662.6|801736.9|800736.9|801662.6|800662.6|32
1645624330000|2022-02-23 13:52:10|801664.1|800664.1|801627.8|800627.8|801693.8|800693.8|801611.8|800611.8|27
1645624340000|2022-02-23 13:52:20|801619.6|800619.6|801618.6|800618.6|801653.2|800653.2|801613|800613|26
1645624350000|2022-02-23 13:52:30|801618.8|800618.8|801652.2|800652.2|801658.2|800658.2|801618.8|800618.8|28
1645624360000|2022-02-23 13:52:40|801656.6|800656.6|801686.3|800686.3|801710.2|800710.2|801648|800648|28
1645624370000|2022-02-23 13:52:50|801684.7|800684.7|801572.4|800572.4|801699.3|800699.3|801572.4|800572.4|23
1645624380000|2022-02-23 13:53:00|801578.8|800578.8|801617.6|800617.6|801619.6|800619.6|801578.8|800578.8|28
1645624390000|2022-02-23 13:53:10|801617.8|800617.8|801628|800628|801631.3|800631.3|801608.5|800608.5|19
1645624400000|2022-02-23 13:53:20|801624|800624|801597.1|800597.1|801626.7|800626.7|801588.7|800588.7|18
1645624410000|2022-02-23 13:53:30|801629|800629|801609.1|800609.1|801661|800661|801550.8|800550.8|25
1645624420000|2022-02-23 13:53:40|801601.3|800601.3|801610.7|800610.7|801677.1|800677.1|801565.5|800565.5|25
1645624430000|2022-02-23 13:53:50|801618.6|800618.6|801606.1|800606.1|801645.1|800645.1|801599.5|800599.5|28
1645624440000|2022-02-23 13:54:00|801597.6|800597.6|801665|800665|801737.2|800737.2|801594.9|800594.9|32
1645624450000|2022-02-23 13:54:10|801677.9|800677.9|801706.7|800706.7|801727.8|800727.8|801671.5|800671.5|26
1645624460000|2022-02-23 13:54:20|801692.6|800692.6|801710.4|800710.4|802114.5|800740|801634.3|800114.5|31
1645624470000|2022-02-23 13:54:30|801720.4|800720.4|801391.2|800391.2|801782.5|800782.5|801341.8|800341.8|30
1645624480000|2022-02-23 13:54:40|801388.5|800388.5|801378.4|800378.4|801388.7|800388.7|801362.4|800362.4|35
1645624490000|2022-02-23 13:54:50|801371.4|800371.4|801391.4|800391.4|801399.4|800399.4|801369.9|800369.9|29
1645624500000|2022-02-23 13:55:00|801357|800357|801390.2|800390.2|801428.5|800428.5|801357|800357|32
1645624510000|2022-02-23 13:55:10|801415|800415|801901.8|799901.8|801935.7|800419.3|801325.3|799886.9|24
1645624520000|2022-02-23 13:55:20|801894.1|799894.1|800887.1|799887.1|801894.1|800346.2|800887.1|799484.4|37
1645624530000|2022-02-23 13:55:30|800846.5|799846.5|801370|799370|801509.2|799864.5|800831.6|799369|34
1645624540000|2022-02-23 13:55:40|801374.5|799374.5|801479.4|800479.4|802021.1|800552.1|800956.7|799374.5|38
1645624550000|2022-02-23 13:55:50|801964.1|799964.1|802519.4|800519.4|802577.3|800822.7|801523.8|799964.1|38
1645624560000|2022-02-23 13:56:00|802523.6|800523.6|802591.5|800591.5|802745.5|800745.5|802523.6|800523.6|40
1645624570000|2022-02-23 13:56:10|802593.2|800593.2|802750.2|800750.2|802768.9|800768.9|802579.8|800579.8|40
1645624580000|2022-02-23 13:56:20|802747.9|800747.9|803080.5|801080.5|803157.1|801663.4|802663.4|800737.2|37
1645624590000|2022-02-23 13:56:30|803108|801108|802635|801635|803161.9|801635.8|802628.6|801043.5|39
1645624600000|2022-02-23 13:56:40|802639.5|801639.5|802773.4|801773.4|803305.7|801773.4|802623.9|801124.1|36
1645624610000|2022-02-23 13:56:50|802731.1|801731.1|802586.9|801586.9|802731.1|801731.1|802571.3|801571.3|35
1645624620000|2022-02-23 13:57:00|802586.1|801586.1|802485.9|801485.9|802590.7|801590.7|802436|801436|35
1645624630000|2022-02-23 13:57:10|802487.6|801487.6|802941.2|800941.2|802954.9|801487.6|802449|800928.9|35
1645624640000|2022-02-23 13:57:20|802940.3|800940.3|802375.1|801375.1|802940.3|801389.5|802371|800889.9|30
1645624650000|2022-02-23 13:57:30|802366.5|801366.5|802326.4|801326.4|802890|801413.7|802303.6|800843.6|33
1645624660000|2022-02-23 13:57:40|802349.2|801349.2|802978.1|800978.1|803028|801540.9|802328.9|800977.2|31
1645624670000|2022-02-23 13:57:50|802965|800965|803027.9|801027.9|803027.9|801027.9|802965|800965|23
1645624680000|2022-02-23 13:58:00|803026.6|801026.6|802653.9|800653.9|803026.6|801292.2|802151.2|800653.9|37
1645624690000|2022-02-23 13:58:10|802640.8|800640.8|802178.5|800178.5|802676.8|800676.8|801662.2|800073.6|35
1645624700000|2022-02-23 13:58:20|802121.8|800121.8|802192.7|800192.7|802251.7|800251.7|802070.4|800070.4|36
1645624710000|2022-02-23 13:58:30|802196.3|800196.3|802258.2|800258.2|802349.1|800349.1|802194.3|800194.3|34
1645624720000|2022-02-23 13:58:40|802238.7|800238.7|802147.5|800147.5|802238.7|800755.2|801755.2|800127.4|36
1645624730000|2022-02-23 13:58:50|802150|800150|802235.2|800235.2|802241.4|800241.4|802115.8|800115.8|28
1645624740000|2022-02-23 13:59:00|802257|800257|801952.3|800952.3|802455.9|800952.3|801884.7|800179.9|29
1645624750000|2022-02-23 13:59:10|801895.1|800895.1|801926|800926|802458.8|801003.8|801877.6|800421|28
1645624760000|2022-02-23 13:59:20|801913.2|800913.2|802253.9|800253.9|802366.9|801020|801723.9|800217.1|32
1645624770000|2022-02-23 13:59:30|802208.7|800208.7|802286.9|800286.9|802457.3|800457.3|802199.3|800199.3|34
1645624780000|2022-02-23 13:59:40|802290.9|800290.9|802247.8|800247.8|802326.6|800777.9|801756.2|800228.8|29
1645624790000|2022-02-23 13:59:50|802295.6|800295.6|801810.5|800810.5|802309.5|800846.9|801782.3|800252.2|23
1645624800000|2022-02-23 14:00:00|801787.9|800787.9|802297.5|800297.5|802377.6|800872.8|801784.4|800270.2|31
1645624810000|2022-02-23 14:00:10|802298.1|800298.1|801859.3|800859.3|802321.9|800865.7|801821.5|800289.5|25
1645624820000|2022-02-23 14:00:20|801861.6|800861.6|801880.9|800880.9|801882.5|800882.5|801801|800801|31
1645624830000|2022-02-23 14:00:30|801863.5|800863.5|801797.5|800797.5|801869.3|800869.3|801786.2|800786.2|28
1645624840000|2022-02-23 14:00:40|801801.9|800801.9|802201.4|800201.4|802212.5|800803.3|801649.3|800185.1|32
1645624850000|2022-02-23 14:00:50|802205|800205|802282.5|800282.5|802295.5|800295.5|802185.9|800185.9|35
1645624860000|2022-02-23 14:01:00|802266.7|800266.7|802049.6|801049.6|802694.1|801226.1|802049.6|800266.7|36
1645624870000|2022-02-23 14:01:10|802042.9|801042.9|801899.4|800899.4|802710.6|801198.3|801878.2|800577.2|36
1645624880000|2022-02-23 14:01:20|801896.6|800896.6|801742.2|800742.2|802358|800926.8|801716.7|800257.8|34
1645624890000|2022-02-23 14:01:30|801733.3|800733.3|802013.8|800013.8|802149.1|800788|801536.9|799997.7|37
1645624900000|2022-02-23 14:01:40|802070.4|800070.4|802034.5|800034.5|802219.5|800751.1|801574.7|799983.6|38
1645624910000|2022-02-23 14:01:50|802037.4|800037.4|801956.6|799956.6|802144.9|800487.6|801481.4|799867.9|39
1645624920000|2022-02-23 14:02:00|801983|799983|801896.9|799896.9|802007.3|800494.7|801494.7|799859.7|32
1645624930000|2022-02-23 14:02:10|801862.7|799862.7|801074.8|800074.8|801905.9|800382.3|801063.6|799545.5|35
1645624940000|2022-02-23 14:02:20|801057.4|800057.4|801196.4|799196.4|801632.9|800086.2|800970.1|799196.4|36
1645624950000|2022-02-23 14:02:30|801219.5|799219.5|800313.6|799313.6|801243.9|799723.5|800260.3|798737.1|35
1645624960000|2022-02-23 14:02:40|800389|799389|800762.9|798762.9|800842.1|799389|800242.7|798612.4|39
1645624970000|2022-02-23 14:02:50|800834.7|798834.7|800459.8|799459.8|801031.4|799651.1|800355.5|798813.5|37
1645624980000|2022-02-23 14:03:00|801035.9|799035.9|801211.3|799211.3|801218.9|799645.8|800389.1|798871.1|38
1645624990000|2022-02-23 14:03:10|801203.8|799203.8|800460|799460|801204.9|799563.5|800442.6|798850.7|37
1645625000000|2022-02-23 14:03:20|800397.5|799397.5|800758.5|798758.5|801008.5|799464.2|800261.4|798757.3|36
1645625010000|2022-02-23 14:03:30|800277.8|799277.8|800257.2|799257.2|800777.9|799289.9|800215.6|798719.3|35
1645625020000|2022-02-23 14:03:40|800257.9|799257.9|800310.2|799310.2|800820|799327.2|800251.3|798781.2|32
1645625030000|2022-02-23 14:03:50|800309.1|799309.1|800329.3|799329.3|800842|799379.5|800287.4|798815.2|32
1645625040000|2022-02-23 14:04:00|800319.5|799319.5|800248.9|799248.9|800833.9|799357.7|800246|798723.2|36
1645625050000|2022-02-23 14:04:10|800302|799302|800317.6|799317.6|800824.7|799406.2|800090.3|798736.9|40
1645625060000|2022-02-23 14:04:20|800305.5|799305.5|800740.9|798740.9|800786.7|799327.5|800288.7|798740.9|37
1645625070000|2022-02-23 14:04:30|800306.5|799306.5|800408.3|799408.3|800918.7|799440.2|800288.1|798883.5|34
1645625080000|2022-02-23 14:04:40|800389.9|799389.9|800317.6|799317.6|800822.7|799394.1|800298.9|798776.4|34
1645625090000|2022-02-23 14:04:50|800322.1|799322.1|800873|799873|801025.9|799898.4|800310.6|798815.4|38
1645625100000|2022-02-23 14:05:00|800875|799875|800707.7|799707.7|801305.4|799944.5|800707.7|799297|35
1645625110000|2022-02-23 14:05:10|800692|799692|800664.9|799664.9|801189.1|799698.9|800627.5|799178.4|35
1645625120000|2022-02-23 14:05:20|800666.8|799666.8|800604.5|799604.5|801139.9|799666.8|800599.8|799112.8|29
1645625130000|2022-02-23 14:05:30|800607.6|799607.6|800620.8|799620.8|800649.3|799649.3|800603.7|799603.7|34
1645625140000|2022-02-23 14:05:40|800626.7|799626.7|800682.6|799682.6|801158.1|799688.1|800626.7|799093|27
1645625150000|2022-02-23 14:05:50|800679.3|799679.3|800623.6|799623.6|801192.2|799714|800603.7|799105.1|34
1645625160000|2022-02-23 14:06:00|800618.2|799618.2|800638.4|799638.4|800682.9|799682.9|800615.4|799615.4|26
1645625170000|2022-02-23 14:06:10|800652.1|799652.1|800620|799620|800652.1|799652.1|800591.6|799591.6|27
1645625180000|2022-02-23 14:06:20|800617.8|799617.8|801089.6|799089.6|801156.7|799653.6|800589.8|799078.2|32
1645625190000|2022-02-23 14:06:30|800625.4|799625.4|800665.2|799665.2|800758.7|799758.7|800601.1|799601.1|33
1645625200000|2022-02-23 14:06:40|800665.6|799665.6|800579.8|799579.8|800678.1|799678.1|800562.8|799562.8|26
1645625210000|2022-02-23 14:06:50|800571.4|799571.4|800584|799584|801013.9|799594.8|800477.3|799013.9|30
1645625220000|2022-02-23 14:07:00|800562.7|799562.7|800595.4|799595.4|800595.4|799595.4|800550.3|799550.3|33
1645625230000|2022-02-23 14:07:10|800596.5|799596.5|800643.5|799643.5|801168.4|799706.2|800583|799134.7|33
1645625240000|2022-02-23 14:07:20|800653.8|799653.8|800803.3|799803.3|800804.4|799804.4|800633.9|799633.9|28
1645625250000|2022-02-23 14:07:30|800796.3|799796.3|800721.7|799721.7|800801.7|799801.7|800666.8|799666.8|26
1645625260000|2022-02-23 14:07:40|800720.2|799720.2|801210.6|799210.6|801210.6|799725.6|800680.9|799193.2|28
1645625270000|2022-02-23 14:07:50|801195.8|799195.8|801160.7|799160.7|801204.2|799204.2|801149.6|799149.6|22
1645625280000|2022-02-23 14:08:00|801161.4|799161.4|800754.5|799754.5|801161.4|799775.2|800640.1|799153.2|28
1645625290000|2022-02-23 14:08:10|800758.2|799758.2|800583.1|799583.1|801166.9|799779.6|800583.1|799157.9|29
1645625300000|2022-02-23 14:08:20|800581.8|799581.8|800296|799296|800609.4|799609.4|800289.7|799289.7|37
1645625310000|2022-02-23 14:08:30|800312.5|799312.5|800767|798767|800827.1|799355.7|800263.2|798757|31
1645625320000|2022-02-23 14:08:40|800779.6|798779.6|800571|799571|800798.1|799571|800263.2|798747.7|24
1645625330000|2022-02-23 14:08:50|800597.6|799597.6|800574.4|799574.4|801082.1|799599.1|800533.4|799059.8|27
1645625340000|2022-02-23 14:09:00|800578.1|799578.1|800586.1|799586.1|801111.3|799615.9|800562.8|799081.4|24
1645625350000|2022-02-23 14:09:10|800597.2|799597.2|800615.3|799615.3|800615.3|799615.3|800589.6|799589.6|19
1645625360000|2022-02-23 14:09:20|800626.1|799626.1|801027.2|799027.2|801027.2|799690.8|800544.2|799027.2|31
1645625370000|2022-02-23 14:09:30|800538.3|799538.3|800552.5|799552.5|801063.8|799568.1|800483.1|799042|24
1645625380000|2022-02-23 14:09:40|800550.6|799550.6|800535.2|799535.2|801068.7|799578.2|800527.3|798971.7|23
1645625390000|2022-02-23 14:09:50|800533.2|799533.2|801002.4|799002.4|801002.4|799551.4|800436.2|798914.4|25
1645625400000|2022-02-23 14:10:00|800975.1|798975.1|800950.7|798950.7|801060.1|799423.6|800423.6|798950.7|17
1645625410000|2022-02-23 14:10:10|800966.2|798966.2|800961.6|798961.6|800978|798978|800932.6|798932.6|18
1645625420000|2022-02-23 14:10:20|800965|798965|800976|798976|800979.8|799452.9|800452.9|798913.8|17
1645625430000|2022-02-23 14:10:30|800981.1|798981.1|800962|798962|800982.3|799496.2|800416.4|798911.9|25
1645625440000|2022-02-23 14:10:40|800955.7|798955.7|801014.9|799014.9|801036.4|799508|800498.8|798930.1|22
1645625450000|2022-02-23 14:10:50|801027|799027|801021.7|799021.7|801075.3|799562.4|800509.7|799006.2|28
1645625460000|2022-02-23 14:11:00|801026.8|799026.8|801033|799033|801057.2|799560|800528.3|799026.8|27
1645625470000|2022-02-23 14:11:10|801036.4|799036.4|800838.2|798838.2|801064.2|799521.9|800397.2|798838.2|32
1645625480000|2022-02-23 14:11:20|800835.2|798835.2|800427.5|799427.5|800835.2|799427.5|800358.5|798835.2|20
1645625490000|2022-02-23 14:11:30|800420.1|799420.1|800264.1|799264.1|800954.3|799444.5|800264.1|798908.5|25
1645625500000|2022-02-23 14:11:40|800269.3|799269.3|800023.9|799023.9|800269.3|799269.3|800014.1|799014.1|31
1645625510000|2022-02-23 14:11:50|800055.9|799055.9|800131.3|799131.3|800132.8|799132.8|800000.3|799000.3|24
1645625520000|2022-02-23 14:12:00|800141.7|799141.7|800102.8|799102.8|800565.7|799204.6|800089|798565.7|30
1645625530000|2022-02-23 14:12:10|800168.7|799168.7|800082.7|799082.7|800186.1|799186.1|800062.7|799062.7|28
1645625540000|2022-02-23 14:12:20|800093.7|799093.7|800512.7|798512.7|800512.7|799126.9|799945.1|798473.4|24
1645625550000|2022-02-23 14:12:30|800511.7|798511.7|800019.8|798019.8|800511.7|799031.9|799400.9|797971.3|38
1645625560000|2022-02-23 14:12:40|799524.5|798524.5|799798.7|797798.7|800008.2|798655.1|799243.1|797760.3|37
1645625570000|2022-02-23 14:12:50|799774.8|797774.8|799339.6|798339.6|799887|798427.3|799282.6|797774.8|40
1645625580000|2022-02-23 14:13:00|799328.2|798328.2|799373.5|798373.5|799671.1|798671.1|799328.2|798328.2|39
1645625590000|2022-02-23 14:13:10|799372.5|798372.5|799755.4|797755.4|799778.5|798380.6|799227.8|797698.1|32
1645625600000|2022-02-23 14:13:20|799732.3|797732.3|799723.6|797723.6|799755|798287.4|799184.9|797666.3|38
1645625610000|2022-02-23 14:13:30|799721.4|797721.4|799153|798153|799785|798282.3|799083.5|797687.8|39
1645625620000|2022-02-23 14:13:40|799170.7|798170.7|799143.4|798143.4|799735.7|798209.3|799137.9|797688.7|36
1645625630000|2022-02-23 14:13:50|799150.6|798150.6|799682.7|797682.7|799701.3|798216|799141.5|797674.5|30
1645625640000|2022-02-23 14:14:00|799678.9|797678.9|799728.2|797728.2|799729.9|798192.1|799104.7|797654.9|31
1645625650000|2022-02-23 14:14:10|799713.7|797713.7|799670.4|797670.4|799713.7|798201.4|799117.5|797617|33
1645625660000|2022-02-23 14:14:20|799670.5|797670.5|799656.6|797656.6|799722.2|798215.8|799153.4|797649.9|32
1645625670000|2022-02-23 14:14:30|799659|797659|799743.2|797743.2|799834.1|798350.4|799288.4|797659|36
1645625680000|2022-02-23 14:14:40|799759.4|797759.4|799695|797695|799782.2|797782.2|799688.8|797688.8|26
1645625690000|2022-02-23 14:14:50|799693.5|797693.5|799563.4|797563.4|799758.8|798287.8|799164.2|797538.8|33
1645625700000|2022-02-23 14:15:00|799588.1|797588.1|798647|797647|799589.2|797843.2|798630.4|797139|39
1645625710000|2022-02-23 14:15:10|799211.2|797211.2|798903.3|797903.3|799307.9|797903.3|798656.9|797211.2|35
1645625720000|2022-02-23 14:15:20|799387.7|797387.7|799395.9|797395.9|799528.3|797980|798869.4|797295.2|40
1645625730000|2022-02-23 14:15:30|799421.9|797421.9|798800|797800|799480.9|797851.8|798779.6|797303.7|32
1645625740000|2022-02-23 14:15:40|798800.4|797800.4|798810.2|797810.2|799308.7|797854.9|798793.4|797264.9|28
1645625750000|2022-02-23 14:15:50|798814.2|797814.2|799443.7|797443.7|799443.7|797845.5|798808.9|797344.5|24
1645625760000|2022-02-23 14:16:00|799448.1|797448.1|798706.3|797706.3|799500.7|797706.3|798662.5|797437.6|36
1645625770000|2022-02-23 14:16:10|798679.8|797679.8|799306.4|797306.4|799332.9|797799.7|798679.8|797217.6|33
1645625780000|2022-02-23 14:16:20|799301.2|797301.2|799325|797325|799337.8|797337.8|799287.2|797287.2|32
1645625790000|2022-02-23 14:16:30|799321.8|797321.8|798807.8|797807.8|799344.4|797842.9|798784.5|797308.9|38
1645625800000|2022-02-23 14:16:40|798721.5|797721.5|798692.7|797692.7|799197.4|797800.4|798656.1|797197.4|33
1645625810000|2022-02-23 14:16:50|798690.2|797690.2|798947.2|796947.2|799114.8|797727.4|798496.5|796860.8|39
1645625820000|2022-02-23 14:17:00|798982.9|796982.9|798432.6|797432.6|799267.9|797770.3|798419.1|796931.3|40
1645625830000|2022-02-23 14:17:10|798434.6|797434.6|798484|797484|798968.9|797621.5|798420.2|796968.9|35
1645625840000|2022-02-23 14:17:20|798461.3|797461.3|798423.4|797423.4|798493.6|797493.6|798390.3|797390.3|32
1645625850000|2022-02-23 14:17:30|798405.2|797405.2|798719.4|797719.4|799216.6|797719.4|798364.9|796881|36
1645625860000|2022-02-23 14:17:40|798750.4|797750.4|799270.7|797270.7|799270.7|797750.4|798691.2|797202.3|37
1645625870000|2022-02-23 14:17:50|799280.8|797280.8|798756|797756|799296.9|797758|798729.5|797185.7|30
1645625880000|2022-02-23 14:18:00|798757.9|797757.9|799051.3|798051.3|799075.3|798075.3|798740.2|797740.2|36
1645625890000|2022-02-23 14:18:10|799033.5|798033.5|798990.7|797990.7|799068.8|798068.8|798986.5|797986.5|36
1645625900000|2022-02-23 14:18:20|798969.6|797969.6|798991.7|797991.7|799025.9|798025.9|798947.5|797947.5|36
1645625910000|2022-02-23 14:18:30|798982.7|797982.7|798989|797989|799016.1|798016.1|798974.5|797974.5|32
1645625920000|2022-02-23 14:18:40|798985.8|797985.8|800020.8|798020.8|800039|798545.8|798985.8|797542.4|32
1645625930000|2022-02-23 14:18:50|800042.2|798042.2|799952.8|797952.8|800042.2|798042.2|799800.1|797800.1|37
1645625940000|2022-02-23 14:19:00|799941.5|797941.5|799897.4|797897.4|799981|797981|799812.9|797812.9|37
1645625950000|2022-02-23 14:19:10|799897.6|797897.6|799841|797841|799897.6|797897.6|799769.4|797769.4|27
1645625960000|2022-02-23 14:19:20|799822.4|797822.4|800116.4|798116.4|800127.6|798631.1|799428.2|797822.4|27
1645625970000|2022-02-23 14:19:30|800134.4|798134.4|799722.6|798722.6|800239.9|798744.4|799664.5|798134.4|34
1645625980000|2022-02-23 14:19:40|800202.6|798202.6|800309|798309|800372.6|798880.5|799762.3|798183.6|35
1645625990000|2022-02-23 14:19:50|800277.6|798277.6|800303.4|798303.4|800303.4|798303.4|800182.2|798182.2|33
1645626000000|2022-02-23 14:20:00|800298.3|798298.3|799730.8|798730.8|800298.3|798800.2|799730.8|798253.4|34
1645626010000|2022-02-23 14:20:10|799721.2|798721.2|799888.1|798888.1|800362|798934.4|799721.2|798362|37
1645626020000|2022-02-23 14:20:20|799896.9|798896.9|799910|798910|799910|798910|799849.3|798849.3|32
1645626030000|2022-02-23 14:20:30|799906.6|798906.6|799889.7|798889.7|799919.6|798919.6|799867.6|798867.6|22
1645626040000|2022-02-23 14:20:40|799890.9|798890.9|799824.3|798824.3|799900.7|798900.7|799824.3|798824.3|25
1645626050000|2022-02-23 14:20:50|799824.4|798824.4|799949.1|798949.1|800383.8|798949.1|799796.8|798383.8|31
1645626060000|2022-02-23 14:21:00|799970.7|798970.7|799996.3|798996.3|800067|799067|799954.9|798954.9|32
1645626070000|2022-02-23 14:21:10|799974.7|798974.7|800937|798937|801030.2|799564.5|799973.9|798937|38
1645626080000|2022-02-23 14:21:20|800979.8|798979.8|800598.9|799598.9|800981.2|799622.1|800377|798785.9|39
1645626090000|2022-02-23 14:21:30|800596|799596|800489.3|799489.3|800600.2|799600.2|800467.3|799467.3|32
1645626100000|2022-02-23 14:21:40|800503.9|799503.9|800454.5|799454.5|800511.4|799511.4|800407.2|799407.2|32
1645626110000|2022-02-23 14:21:50|800438.4|799438.4|800368.6|799368.6|800453.8|799453.8|800359.3|799359.3|26
1645626120000|2022-02-23 14:22:00|800371.3|799371.3|800339.5|799339.5|800426.4|799426.4|800333|799333|29
1645626130000|2022-02-23 14:22:10|800330.5|799330.5|800525.4|798525.4|800615.5|799340.9|800040.5|798471.5|32
1645626140000|2022-02-23 14:22:20|800506.5|798506.5|800537|798537|800581.3|799044.3|800019.2|798488|35
1645626150000|2022-02-23 14:22:30|800511.4|798511.4|799992.7|798992.7|800563|799061.5|799976.9|798482.4|31
1645626160000|2022-02-23 14:22:40|800034.6|799034.6|799895.4|798895.4|800066.9|799066.9|799879.6|798879.6|34
1645626170000|2022-02-23 14:22:50|799892.1|798892.1|799872.2|798872.2|799944|798944|799849.5|798849.5|27
1645626180000|2022-02-23 14:23:00|799882.3|798882.3|800690.6|798690.6|800690.6|799198|799882.3|798664.9|34
1645626190000|2022-02-23 14:23:10|800683.6|798683.6|800375.8|799375.8|800904|799396.3|800142.3|798649.3|30
1645626200000|2022-02-23 14:23:20|800369.9|799369.9|800402.2|799402.2|800408.2|799408.2|800366.3|799366.3|26
1645626210000|2022-02-23 14:23:30|800396.5|799396.5|800448.1|799448.1|801033.6|799538.2|800396.5|798977|35
1645626220000|2022-02-23 14:23:40|800461.9|799461.9|800432.8|799432.8|800480|799480|800413.8|799413.8|26
1645626230000|2022-02-23 14:23:50|800451.6|799451.6|800439.6|799439.6|800482.6|799482.6|800428.6|799428.6|23
1645626240000|2022-02-23 14:24:00|800455.5|799455.5|800441.8|799441.8|800486.9|799486.9|800420.5|799420.5|34
1645626250000|2022-02-23 14:24:10|800451.9|799451.9|800436.8|799436.8|800457.8|799457.8|800424.6|799424.6|28
1645626260000|2022-02-23 14:24:20|800440|799440|800439.5|799439.5|800471.8|799471.8|800368.4|799368.4|34
1645626270000|2022-02-23 14:24:30|800442.1|799442.1|800430.5|799430.5|800448.5|799448.5|800414.3|799414.3|28
1645626280000|2022-02-23 14:24:40|800428.7|799428.7|800372.4|799372.4|800807.9|799434.2|800283|798774.9|35
1645626290000|2022-02-23 14:24:50|800369.5|799369.5|800279.5|799279.5|800891.4|799370.4|800275.3|798846.5|24
1645626300000|2022-02-23 14:25:00|800287.8|799287.8|800959.2|798959.2|800959.2|799303|800268.6|798755.5|34
1645626310000|2022-02-23 14:25:10|800947.9|798947.9|800416.3|799416.3|800973.3|799571.5|800415.5|798932.4|34
1645626320000|2022-02-23 14:25:20|800426|799426|800384.7|799384.7|800978.2|799537.8|800384.7|798933.4|32
1645626330000|2022-02-23 14:25:30|800913.2|798913.2|800883.5|798883.5|800913.2|799527.6|800316.9|798823.5|34
1645626340000|2022-02-23 14:25:40|800875.6|798875.6|800855.2|798855.2|800878.1|798878.1|800837.6|798837.6|30
1645626350000|2022-02-23 14:25:50|800361.1|799361.1|800421.1|799421.1|800929.1|799426.7|800336.1|798929.1|32
1645626360000|2022-02-23 14:26:00|800890.3|798890.3|800634.6|799634.6|801094|799640.4|800337.9|798828.1|36
1645626370000|2022-02-23 14:26:10|800597.7|799597.7|800519.2|799519.2|801126.1|799608.4|800487|799030.7|33
1645626380000|2022-02-23 14:26:20|800525.9|799525.9|800443.6|799443.6|801029.2|799546.4|800432.8|799029.2|30
1645626390000|2022-02-23 14:26:30|800435.4|799435.4|800364.2|799364.2|800947|799460.1|800353|798916.6|28
1645626400000|2022-02-23 14:26:40|800375.2|799375.2|800371.2|799371.2|800400.9|799400.9|800338.9|799338.9|32
1645626410000|2022-02-23 14:26:50|800362.7|799362.7|800401.6|799401.6|800415.3|799415.3|800362.7|799362.7|25
1645626420000|2022-02-23 14:27:00|800402.9|799402.9|800401.7|799401.7|800420.1|799420.1|800359|799359|33
1645626430000|2022-02-23 14:27:10|800406.4|799406.4|800848.9|798848.9|800854.2|799406.4|800287.6|798739.6|32
1645626440000|2022-02-23 14:27:20|800866.3|798866.3|800855|798855|800866.3|798866.3|800799.9|798799.9|30
1645626450000|2022-02-23 14:27:30|800845.7|798845.7|800343.1|799343.1|800889.8|799352.3|800331.5|798824.5|30
1645626460000|2022-02-23 14:27:40|800348.3|799348.3|800331.4|799331.4|800854.4|799348.3|800261.6|798815.3|26
1645626470000|2022-02-23 14:27:50|800798.6|798798.6|800853.5|798853.5|800853.5|799327.9|800299.6|798798.6|22
1645626480000|2022-02-23 14:28:00|800852.2|798852.2|800894.9|798894.9|800894.9|799342.2|800342.2|798835.5|31
1645626490000|2022-02-23 14:28:10|800888.7|798888.7|800964.2|798964.2|800964.2|799453.2|800414.2|798858.6|30
1645626500000|2022-02-23 14:28:20|800883.2|798883.2|800939.5|798939.5|800945.6|799438.9|800415.3|798869.1|27
1645626510000|2022-02-23 14:28:30|800934|798934|800417.9|799417.9|800953.3|799447.8|800387.6|798893.4|31
1645626520000|2022-02-23 14:28:40|800420.3|799420.3|800891.2|798891.2|801000.3|799488.1|800420.3|798891.2|33
1645626530000|2022-02-23 14:28:50|800902.2|798902.2|800899.6|798899.6|800999.6|799479.3|800449.9|798899.6|24
1645626540000|2022-02-23 14:29:00|800971.9|798971.9|801001.1|799001.1|801011.4|799430.3|800419.9|798912.3|33
1645626550000|2022-02-23 14:29:10|800969.1|798969.1|800955.8|798955.8|800989.6|799487.5|800456.3|798893.3|28
1645626560000|2022-02-23 14:29:20|801082.2|799082.2|801010.5|800010.5|801082.2|800042.9|800527|798980.3|37
1645626570000|2022-02-23 14:29:30|801007.2|800007.2|801680.4|799680.4|801680.4|800161.2|800998.8|799680.4|38
1645626580000|2022-02-23 14:29:40|801670|799670|801683.7|799683.7|801766.4|799766.4|801649.8|799649.8|40
1645626590000|2022-02-23 14:29:50|801689.7|799689.7|801251.3|800251.3|801726.3|800251.3|801167.4|799642.8|33
1645626600000|2022-02-23 14:30:00|801709.5|799709.5|801157.8|800157.8|801773.6|800214.4|801068.5|799648.7|39
1645626610000|2022-02-23 14:30:10|801167.1|800167.1|801156.2|800156.2|801202.9|800202.9|801145.6|800145.6|34
1645626620000|2022-02-23 14:30:20|801164.4|800164.4|801266.8|800266.8|801787.4|800282.3|801117.5|799699.5|33
1645626630000|2022-02-23 14:30:30|801301|800301|801069.4|800069.4|801756.6|800301|801055.8|799730.4|35
1645626640000|2022-02-23 14:30:40|801072.5|800072.5|801064.5|800064.5|801072.5|800072.5|801057.4|800057.4|32
1645626650000|2022-02-23 14:30:50|801064.8|800064.8|801034|800034|801093.6|800093.6|801016.6|800016.6|32
1645626660000|2022-02-23 14:31:00|801040.7|800040.7|801028.3|800028.3|801040.7|800040.7|801013.7|800013.7|27
1645626670000|2022-02-23 14:31:10|801025.3|800025.3|801031.1|800031.1|801061.9|800061.9|801019|800019|30
1645626680000|2022-02-23 14:31:20|801031.5|800031.5|801043.8|800043.8|801043.9|800043.9|801021.4|800021.4|28
1645626690000|2022-02-23 14:31:30|801042|800042|801016.2|800016.2|801045.2|800045.2|801009.2|800009.2|34
1645626700000|2022-02-23 14:31:40|801012.6|800012.6|801020.8|800020.8|801522.8|800023.8|800960.8|799522.8|34
1645626710000|2022-02-23 14:31:50|801024|800024|800987|799987|801024|800024|800947.8|799947.8|25
1645626720000|2022-02-23 14:32:00|800948.5|799948.5|800919.1|799919.1|801449.5|799971.2|800914.1|799419.5|24
1645626730000|2022-02-23 14:32:10|800925.1|799925.1|800936.7|799936.7|800975.3|799975.3|800872.9|799872.9|30
1645626740000|2022-02-23 14:32:20|801423|799423|800918.9|799918.9|801426.1|799981.8|800901.6|799423|24
1645626750000|2022-02-23 14:32:30|800946.9|799946.9|800929.2|799929.2|800963|799963|800861.6|799861.6|27
1645626760000|2022-02-23 14:32:40|800919|799919|800950.4|799950.4|800950.4|799950.4|800891.4|799891.4|29
1645626770000|2022-02-23 14:32:50|800953.9|799953.9|800939|799939|800959.5|799959.5|800939|799939|24
1645626780000|2022-02-23 14:33:00|800940.8|799940.8|800902.7|799902.7|800941.1|799941.1|800902.7|799902.7|27
1645626790000|2022-02-23 14:33:10|800945.2|799945.2|800847.2|799847.2|800964|799964|800838.3|799838.3|25
1645626800000|2022-02-23 14:33:20|800825.8|799825.8|800883.8|799883.8|800889.9|799889.9|800791|799791|30
1645626810000|2022-02-23 14:33:30|800883.9|799883.9|800917.6|799917.6|800933.9|799933.9|800814|799814|36
1645626820000|2022-02-23 14:33:40|800952.8|799952.8|800926.7|799926.7|800961.4|799961.4|800923.2|799923.2|32
1645626830000|2022-02-23 14:33:50|800925.1|799925.1|801215.2|799215.2|801254.1|799925.1|800678|799196|37
1645626840000|2022-02-23 14:34:00|800671.1|799671.1|800887.6|799887.6|801178.3|799887.6|800561.7|799084.8|35
1645626850000|2022-02-23 14:34:10|800880.9|799880.9|800984.4|799984.4|800984.4|799984.4|800851.1|799851.1|31
1645626860000|2022-02-23 14:34:20|800987.8|799987.8|801745.3|799745.3|801781.4|800169.3|800987.8|799683.1|37
1645626870000|2022-02-23 14:34:30|801737|799737|801757.2|799757.2|801757.2|800224.3|801175.4|799677.4|37
1645626880000|2022-02-23 14:34:40|801755.8|799755.8|801115.2|800115.2|801760.9|800242|801101.4|799682.6|37
1645626890000|2022-02-23 14:34:50|801620.1|799620.1|801213.5|800213.5|801714.4|800213.5|801127.1|799618.2|33
1645626900000|2022-02-23 14:35:00|801208.9|800208.9|802299.5|800299.5|802309.5|800750.8|801124.5|799618|39
1645626910000|2022-02-23 14:35:10|802287.8|800287.8|801758.2|800758.2|802347.8|800775.5|801705.6|800284.2|40
1645626920000|2022-02-23 14:35:20|801744.5|800744.5|801479.9|800479.9|802028.4|800752|801453.6|800020|37
1645626930000|2022-02-23 14:35:30|801474.4|800474.4|801464.8|800464.8|801497|800497|801457.1|800457.1|27
1645626940000|2022-02-23 14:35:40|801462.7|800462.7|801548.3|800548.3|801549.3|800549.3|801461.1|800461.1|30
1645626950000|2022-02-23 14:35:50|801538.8|800538.8|801510.7|800510.7|801565|800565|801494.7|800494.7|31
1645626960000|2022-02-23 14:36:00|801515.3|800515.3|801581.5|800581.5|801596.1|800596.1|801481.5|800481.5|36
1645626970000|2022-02-23 14:36:10|801609.7|800609.7|802176.7|800176.7|802207.3|800691.5|801591.7|800077.7|34
1645626980000|2022-02-23 14:36:20|802181.3|800181.3|801661.3|800661.3|802245.2|800710.6|801583.1|800181.3|33
1645626990000|2022-02-23 14:36:30|801693.5|800693.5|801661.9|800661.9|801694.1|800694.1|801611.8|800611.8|33
1645627000000|2022-02-23 14:36:40|801631.3|800631.3|801572.4|800572.4|801647.8|800647.8|801516.3|800516.3|36
1645627010000|2022-02-23 14:36:50|801585.8|800585.8|801566.5|800566.5|802094.6|800651|801562.2|800091.6|34
1645627020000|2022-02-23 14:37:00|801563|800563|801697.2|800697.2|802148.8|800697.2|801554.8|800124.2|31
1645627030000|2022-02-23 14:37:10|801691.1|800691.1|801544.4|800544.4|802005.7|800691.1|801502.3|800001.2|34
1645627040000|2022-02-23 14:37:20|801540.1|800540.1|801616|800616|801992.1|800626|801457.6|799957.5|33
1645627050000|2022-02-23 14:37:30|801642.4|800642.4|802085.7|800085.7|802145.5|800642.4|801603.8|800079.6|37
1645627060000|2022-02-23 14:37:40|802070.6|800070.6|801585.8|800585.8|802124.7|800604.6|801561.4|800070.6|31
1645627070000|2022-02-23 14:37:50|801584.8|800584.8|801535.3|800535.3|802152.6|800605|801491.4|800100.2|29
1645627080000|2022-02-23 14:38:00|801514|800514|801626.5|800626.5|802015.4|800641.6|801405.5|799909.2|40
1645627090000|2022-02-23 14:38:10|801630.6|800630.6|801253.8|800253.8|801913.4|800664.1|801253.8|799783.5|38
1645627100000|2022-02-23 14:38:20|801237.8|800237.8|801309.7|800309.7|801738.1|800315.2|801237.8|799719.7|30
1645627110000|2022-02-23 14:38:30|801317.6|800317.6|801544.1|800544.1|801544.1|800544.1|801309.8|800309.8|29
1645627120000|2022-02-23 14:38:40|801535.7|800535.7|801655.6|800655.6|801655.6|800655.6|801494.5|800494.5|27
1645627130000|2022-02-23 14:38:50|801637.1|800637.1|801564.5|800564.5|802081.5|800637.1|801553|800081.5|30
1645627140000|2022-02-23 14:39:00|801570.1|800570.1|801575.1|800575.1|802043.5|800629.4|801539.3|800042.2|28
1645627150000|2022-02-23 14:39:10|801572.8|800572.8|801652.2|800652.2|801674.5|800674.5|801572.8|800572.8|37
1645627160000|2022-02-23 14:39:20|801632.3|800632.3|801795.1|800795.1|801855|800855|801632.3|800632.3|40
1645627170000|2022-02-23 14:39:30|801793.3|800793.3|801820|800820|801852.6|800852.6|801759.3|800759.3|39
1645627180000|2022-02-23 14:39:40|801816.3|800816.3|801862.9|800862.9|802339.6|800887.4|801816.3|800332.5|31
1645627190000|2022-02-23 14:39:50|801864.6|800864.6|801977.6|800977.6|802404.9|800977.6|801855.7|800404.9|33
1645627200000|2022-02-23 14:40:00|801938.9|800938.9|801872.8|800872.8|801976.3|800976.3|801868.1|800868.1|40
1645627210000|2022-02-23 14:40:10|801877.5|800877.5|801878.6|800878.6|802346.8|800890.4|801693.2|800237.7|38
1645627220000|2022-02-23 14:40:20|801859.4|800859.4|801903.9|800903.9|802377.8|800903.9|801852.6|800353.9|33
1645627230000|2022-02-23 14:40:30|801907.3|800907.3|801871.9|800871.9|802410.2|800920.1|801864.7|800344.3|39
1645627240000|2022-02-23 14:40:40|801879.6|800879.6|801846.8|800846.8|801882.5|800882.5|801800.5|800800.5|32
1645627250000|2022-02-23 14:40:50|801844.4|800844.4|801863.2|800863.2|802356.6|800875.5|801783.4|800356.4|32
1645627260000|2022-02-23 14:41:00|801832.2|800832.2|801800.9|800800.9|801879.4|800879.4|801792.4|800792.4|31
1645627270000|2022-02-23 14:41:10|801799.7|800799.7|801850.7|800850.7|801859.8|800859.8|801787.7|800787.7|28
1645627280000|2022-02-23 14:41:20|801849.8|800849.8|801855.9|800855.9|801870.3|800870.3|801840.6|800840.6|27
1645627290000|2022-02-23 14:41:30|801865.3|800865.3|801843.9|800843.9|801871.4|800871.4|801828.1|800828.1|28
1645627300000|2022-02-23 14:41:40|801863.3|800863.3|801858.8|800858.8|801863.3|800863.3|801815.9|800815.9|29
1645627310000|2022-02-23 14:41:50|801852.5|800852.5|801824.6|800824.6|801876.1|800876.1|801822.3|800822.3|25
1645627320000|2022-02-23 14:42:00|801825|800825|801826.1|800826.1|801883.4|800883.4|801812.2|800812.2|31
1645627330000|2022-02-23 14:42:10|801824.3|800824.3|801772.4|800772.4|801848.2|800848.2|801762.8|800762.8|28
1645627340000|2022-02-23 14:42:20|801785.8|800785.8|801832.3|800832.3|801850.9|800850.9|801773.2|800773.2|37
1645627350000|2022-02-23 14:42:30|801824.4|800824.4|801831.9|800831.9|801849.3|800849.3|801799.5|800799.5|26
1645627360000|2022-02-23 14:42:40|801839.6|800839.6|801800.7|800800.7|801893.7|800893.7|801798.1|800798.1|21
1645627370000|2022-02-23 14:42:50|801782.2|800782.2|801785.6|800785.6|802277.2|800822.4|801764.4|800268.9|25
1645627380000|2022-02-23 14:43:00|801775.2|800775.2|801783.4|800783.4|801800.3|800800.3|801765.1|800765.1|23
1645627390000|2022-02-23 14:43:10|801787.3|800787.3|802068.7|801068.7|802542.5|801075.1|801786.5|800542.5|34
1645627400000|2022-02-23 14:43:20|802067|801067|802213.1|801213.1|802213.1|801213.1|802063.8|801063.8|34
1645627410000|2022-02-23 14:43:30|802208.4|801208.4|802286.2|801286.2|802313.4|801313.4|802208.4|801208.4|34
1645627420000|2022-02-23 14:43:40|802268.2|801268.2|802311.9|801311.9|802816.9|801350.4|802239.4|800803.6|36
1645627430000|2022-02-23 14:43:50|802327.1|801327.1|802233.1|801233.1|802327.1|801327.1|802182.3|801182.3|37
1645627440000|2022-02-23 14:44:00|802227.8|801227.8|802201.3|801201.3|802251.7|801251.7|802071.9|801071.9|38
1645627450000|2022-02-23 14:44:10|802166.9|801166.9|802200.9|801200.9|802609.7|801226.5|802122|800609.7|35
1645627460000|2022-02-23 14:44:20|802240.7|801240.7|802546.5|801546.5|802601.7|801601.7|802156.7|801156.7|38
1645627470000|2022-02-23 14:44:30|802563.1|801563.1|803000.4|802000.4|803005.3|802005.3|802545.1|801545.1|33
1645627480000|2022-02-23 14:44:40|802996.7|801996.7|802986.7|801986.7|802996.7|801996.7|802957.8|801957.8|35
1645627490000|2022-02-23 14:44:50|802940|801940|802843|801843|802940|801940|802843|801843|29
1645627500000|2022-02-23 14:45:00|802847.4|801847.4|802858.1|801858.1|802916.6|801916.6|802846.5|801846.5|34
1645627510000|2022-02-23 14:45:10|802868|801868|802903.5|801903.5|802944.8|801944.8|802801.5|801801.5|33
1645627520000|2022-02-23 14:45:20|802901.8|801901.8|802925.3|801925.3|803524|801996.3|802887.2|801524|30
1645627530000|2022-02-23 14:45:30|802939.9|801939.9|802861.3|801861.3|802947.7|801947.7|802859|801859|29
1645627540000|2022-02-23 14:45:40|802861.5|801861.5|802836.4|801836.4|802910.2|801910.2|802816.7|801816.7|29
1645627550000|2022-02-23 14:45:50|802879.9|801879.9|802629.4|801629.4|802879.9|801879.9|802624.2|801624.2|36
1645627560000|2022-02-23 14:46:00|802630.9|801630.9|802564.6|801564.6|802687|801687|802533.2|801533.2|33
1645627570000|2022-02-23 14:46:10|802438.1|801438.1|802796.8|800796.8|802883.8|801438.1|802307.1|800796.8|37
1645627580000|2022-02-23 14:46:20|802775.5|800775.5|802771.4|800771.4|802805.2|800805.2|802735.1|800735.1|36
1645627590000|2022-02-23 14:46:30|802769.8|800769.8|802628.1|800628.1|802798.1|801220|802179|800624.4|37
1645627600000|2022-02-23 14:46:40|802599.6|800599.6|801912.2|800912.2|802599.6|801114.2|801857.1|800365.3|37
1645627610000|2022-02-23 14:46:50|801930.2|800930.2|802975.5|800975.5|802985|801558.7|801919.2|800407|40
1645627620000|2022-02-23 14:47:00|802964.2|800964.2|802393.7|801393.7|802973.4|801393.7|802264.5|800731.3|37
1645627630000|2022-02-23 14:47:10|802364.1|801364.1|801853.8|800853.8|802587.1|801394.5|801853.8|800526.3|40
1645627640000|2022-02-23 14:47:20|801839.9|800839.9|802158.9|801158.9|802359.8|801225|801780.4|800247.3|37
1645627650000|2022-02-23 14:47:30|802164.7|801164.7|802209.5|801209.5|802292.6|801292.6|802138.5|801138.5|34
1645627660000|2022-02-23 14:47:40|802228.8|801228.8|802165.2|801165.2|802240.5|801240.5|802133.5|801133.5|30
1645627670000|2022-02-23 14:47:50|802160.5|801160.5|802616.6|801616.6|802616.6|801616.6|802158.5|801158.5|31
1645627680000|2022-02-23 14:48:00|802607.5|801607.5|802675.3|801675.3|803200.7|801675.3|802603.6|801068|38
1645627690000|2022-02-23 14:48:10|803166.6|801166.6|802344.3|801344.3|803166.6|801700.8|802344.3|800892.4|37
1645627700000|2022-02-23 14:48:20|802370.2|801370.2|802403.1|801403.1|802412.1|801412.1|802346.5|801346.5|31
1645627710000|2022-02-23 14:48:30|802403.9|801403.9|802406.8|801406.8|802421.2|801421.2|802396.7|801396.7|30
1645627720000|2022-02-23 14:48:40|802474.4|801474.4|802585.2|801585.2|802622.7|801622.7|802474.4|801474.4|32
1645627730000|2022-02-23 14:48:50|802585.3|801585.3|802572.1|801572.1|802589.3|801589.3|802569.6|801569.6|17
1645627740000|2022-02-23 14:49:00|802582.8|801582.8|802721.9|801721.9|803124.3|801721.9|802527.6|801124.3|29
1645627750000|2022-02-23 14:49:10|802760.2|801760.2|802795.9|801795.9|803269.8|801805.3|802606|801131.9|36
1645627760000|2022-02-23 14:49:20|802815.6|801815.6|802817|801817|803826.2|802303.9|802789.6|801333.6|40
1645627770000|2022-02-23 14:49:30|802838.1|801838.1|802924.6|801924.6|803452.9|801948|802814.6|801416.2|34
1645627780000|2022-02-23 14:49:40|802928|801928|802853.8|801853.8|803400.9|801940.7|802817.2|801322.7|39
1645627790000|2022-02-23 14:49:50|803369.5|801369.5|803328.4|801328.4|803393.1|801904.5|802838.8|801320.7|35
1645627800000|2022-02-23 14:50:00|802856.9|801856.9|802923.3|801923.3|803434.9|801953|802817.7|801300.4|40
1645627810000|2022-02-23 14:50:10|803385.3|801385.3|803378.5|802378.5|803412.2|802412.2|803079.8|801385.3|38
1645627820000|2022-02-23 14:50:20|803362.4|802362.4|803246.5|802246.5|803409.7|802409.7|803229|802229|33
1645627830000|2022-02-23 14:50:30|803255.5|802255.5|803231.3|802231.3|803689.6|802275.9|803194.2|801689.6|38
1645627840000|2022-02-23 14:50:40|803230.7|802230.7|803470.1|802470.1|803535.7|802535.7|803188.6|802188.6|38
1645627850000|2022-02-23 14:50:50|803509.9|802509.9|803475.2|802475.2|803528.4|802528.4|803408.3|802408.3|35
1645627860000|2022-02-23 14:51:00|803500.9|802500.9|803439.6|802439.6|803500.9|802500.9|803427.5|802427.5|36
1645627870000|2022-02-23 14:51:10|803440.7|802440.7|803621.1|802621.1|804092.3|802684.9|803440.7|802092.3|37
1645627880000|2022-02-23 14:51:20|803615.3|802615.3|803676.6|802676.6|803712.5|802712.5|803615.3|802615.3|37
1645627890000|2022-02-23 14:51:30|803680.5|802680.5|803635.6|802635.6|803692.6|802692.6|803615.9|802615.9|36
1645627900000|2022-02-23 14:51:40|803633.3|802633.3|803666.3|802666.3|803666.4|802666.4|803614.9|802614.9|31
1645627910000|2022-02-23 14:51:50|803661.4|802661.4|803595.9|802595.9|803661.4|802661.4|803561.4|802561.4|31
1645627920000|2022-02-23 14:52:00|803700.7|802700.7|803551.1|802551.1|803700.7|802700.7|803551.1|802551.1|34
1645627930000|2022-02-23 14:52:10|803545.2|802545.2|803553.1|802553.1|803705.5|802705.5|803506.8|802506.8|36
1645627940000|2022-02-23 14:52:20|803546.7|802546.7|803644.7|802644.7|803729.2|802729.2|803530.9|802530.9|32
1645627950000|2022-02-23 14:52:30|803628.7|802628.7|803692.9|802692.9|803703|802703|803620.4|802620.4|30
1645627960000|2022-02-23 14:52:40|803695.7|802695.7|803879.1|802879.1|804189.3|802980.8|803661|802134.6|34
1645627970000|2022-02-23 14:52:50|803918.7|802918.7|803931.5|802931.5|803950.9|802950.9|803877.9|802877.9|33
1645627980000|2022-02-23 14:53:00|803929.6|802929.6|803906.4|802906.4|803973.7|802973.7|803862.8|802862.8|32
1645627990000|2022-02-23 14:53:10|803910.3|802910.3|803955.4|802955.4|803984.4|802984.4|803889.7|802889.7|36
1645628000000|2022-02-23 14:53:20|803922.2|802922.2|804139|803139|804142.9|803142.9|803916.3|802916.3|37
1645628010000|2022-02-23 14:53:30|804071.9|803071.9|803757.7|802757.7|804271.5|803071.9|803757.7|802236.2|40
1645628020000|2022-02-23 14:53:40|803775.2|802775.2|804359.2|802359.2|804405.1|802916.7|803735.7|802235.9|32
1645628030000|2022-02-23 14:53:50|804293.8|802293.8|803748.8|802748.8|804393.3|802892.6|803725.9|802293.8|28
1645628040000|2022-02-23 14:54:00|803626.4|802626.4|804159.3|802159.3|804263.6|802742.6|803606.2|802085.9|36
1645628050000|2022-02-23 14:54:10|804173.6|802173.6|803631.1|802631.1|804175|802684.6|803631.1|802043.4|39
1645628060000|2022-02-23 14:54:20|803644.3|802644.3|803701|802701|804171.8|802843.8|803613.8|802128.6|37
1645628070000|2022-02-23 14:54:30|804166.1|802166.1|804411.5|802411.5|804420.4|802958.1|803668.4|802166.1|40
1645628080000|2022-02-23 14:54:40|804354.5|802354.5|803886.2|802886.2|804426.3|802950.4|803866.4|802354.5|37
1645628090000|2022-02-23 14:54:50|803906.6|802906.6|804779.5|802779.5|804803.1|803306.1|803901.9|802375.3|38
1645628100000|2022-02-23 14:55:00|804780.1|802780.1|804179.7|803179.7|804789.2|803308.2|804141|802541.9|40
1645628110000|2022-02-23 14:55:10|804112.9|803112.9|804594.5|802594.5|804613.5|803166.1|804074.1|802488.9|39
1645628120000|2022-02-23 14:55:20|804595.9|802595.9|804171.7|803171.7|804850.6|803189.3|804115.6|802573.6|38
1645628130000|2022-02-23 14:55:30|804156.5|803156.5|804503.5|802503.5|804754.3|803168.7|804024.5|802481.8|38
1645628140000|2022-02-23 14:55:40|804022.6|803022.6|804500.9|802500.9|804601.6|803147|804013.6|802476.4|36
1645628150000|2022-02-23 14:55:50|804476.4|802476.4|804498.5|802498.5|804517.5|802517.5|804447.9|802447.9|30
1645628160000|2022-02-23 14:56:00|804494.6|802494.6|804526.7|802526.7|804528.5|803028.2|803941.8|802444.2|36
1645628170000|2022-02-23 14:56:10|804529|802529|803968.3|802968.3|804529|803025.5|803968.3|802451|32
1645628180000|2022-02-23 14:56:20|804475.2|802475.2|804454.7|802454.7|804489.6|802965.8|803864.7|802374.7|37
1645628190000|2022-02-23 14:56:30|804102.1|803102.1|804573.5|802573.5|804656.9|803200.9|804055.2|802546.7|35
1645628200000|2022-02-23 14:56:40|804570.2|802570.2|804616.2|802616.2|804673|803148.8|804098.1|802570.2|33
1645628210000|2022-02-23 14:56:50|804221.8|803221.8|804184.8|803184.8|804781|803268.9|804148.4|802575.3|34
1645628220000|2022-02-23 14:57:00|804160.8|803160.8|804579|802579|804692.8|803172.1|804052.1|802561.1|38
1645628230000|2022-02-23 14:57:10|804565.9|802565.9|804091.1|803091.1|804720.2|803196.8|804082.1|802565.9|25
1645628240000|2022-02-23 14:57:20|804101.4|803101.4|804206.8|803206.8|804717|803235.9|804099.1|802580.5|27
1645628250000|2022-02-23 14:57:30|804202.3|803202.3|804814.1|802814.1|804913.7|803420|804192.3|802689.5|34
1645628260000|2022-02-23 14:57:40|804863.4|802863.4|804833.3|802833.3|805053.8|803424|804259|802761.4|38
1645628270000|2022-02-23 14:57:50|804822.2|802822.2|804813.1|802813.1|804837.7|802837.7|804779.4|802779.4|32
1645628280000|2022-02-23 14:58:00|804815.9|802815.9|804992.9|802992.9|805087.8|803087.8|804815.9|802815.9|34
1645628290000|2022-02-23 14:58:10|804956.4|802956.4|805097.2|803097.2|805138.5|803638.9|804500.1|802929.8|40
1645628300000|2022-02-23 14:58:20|804640.1|803640.1|805127.7|803127.7|805282.6|803703.4|804625.4|803035.6|39
1645628310000|2022-02-23 14:58:30|805114|803114|805147|803147|805178.9|803663|804629|803110.3|39
1645628320000|2022-02-23 14:58:40|805147.3|803147.3|805112.9|803112.9|805149.6|803149.6|805092.4|803092.4|32
1645628330000|2022-02-23 14:58:50|805121.5|803121.5|804577.4|803577.4|805134.8|803577.4|804568.9|803025.8|36
1645628340000|2022-02-23 14:59:00|804595.4|803595.4|805143.5|803143.5|805165.7|803658.3|804588.7|803090.1|38
1645628350000|2022-02-23 14:59:10|805157.5|803157.5|804699.9|803699.9|805187.1|803699.9|804699.9|803133|38
1645628360000|2022-02-23 14:59:20|805160.1|803160.1|805361|803361|805435.6|803775.7|804731.6|803157|38
1645628370000|2022-02-23 14:59:30|805337.6|803337.6|805442.1|803442.1|805470.5|803470.5|805290.7|803290.7|39
1645628380000|2022-02-23 14:59:40|805445.9|803445.9|805466.8|803466.8|805513.9|804001.2|804959.4|803382.8|40
1645628390000|2022-02-23 14:59:50|805476|803476|805438.2|803438.2|805500.5|803500.5|805413.3|803413.3|35
1645628400000|2022-02-23 15:00:00|805443.1|803443.1|805416.8|803416.8|805845.4|803845.4|805353|803353|36
1645628410000|2022-02-23 15:00:10|805404.1|803404.1|805571.8|803571.8|805589.4|803589.4|805368.9|803368.9|38
1645628420000|2022-02-23 15:00:20|805543.5|803543.5|805761.3|803761.3|805828|804195.8|805195.8|803541.8|39
1645628430000|2022-02-23 15:00:30|805778.3|803778.3|805285.4|804285.4|805826.3|804360.6|805285.4|803697.3|39
1645628440000|2022-02-23 15:00:40|805822.1|803822.1|805999|803999|806027.6|804315.5|805306|803723.5|40
1645628450000|2022-02-23 15:00:50|806007.6|804007.6|806003|804003|806050.7|804520.3|805520.3|803933.3|39
1645628460000|2022-02-23 15:01:00|805975.5|803975.5|805536|804536|806024.9|804536|805513.1|803923.7|40
1645628470000|2022-02-23 15:01:10|805473|804473|805954.7|803954.7|806027.2|804546.8|805437.5|803901.8|39
1645628480000|2022-02-23 15:01:20|805954.4|803954.4|806497.4|804497.4|806526.3|804922.3|805453.7|803921.1|39
1645628490000|2022-02-23 15:01:30|806497.3|804497.3|806168.4|804168.4|806497.3|805029.6|805769|804094.2|40
1645628500000|2022-02-23 15:01:40|806096.3|804096.3|806517.8|804517.8|806563.7|804563.7|806024.3|804024.3|39
1645628510000|2022-02-23 15:01:50|806514.1|804514.1|805954|804954|806533.5|804998.9|805954|804452|38
1645628520000|2022-02-23 15:02:00|805960.6|804960.6|806529.9|804529.9|806539.6|805046.3|805960.6|804479.1|39
1645628530000|2022-02-23 15:02:10|806530.6|804530.6|806048.8|805048.8|806621.3|805053.2|806037.1|804492|38
1645628540000|2022-02-23 15:02:20|806515.1|804515.1|806062.2|805062.2|806539|805080|806013.5|804504.7|38
1645628550000|2022-02-23 15:02:30|806046.3|805046.3|806067.6|805067.6|806522.1|805068.7|805965.6|804486.4|40
1645628560000|2022-02-23 15:02:40|806027.7|805027.7|807271.2|805271.2|807305.4|805305.4|805993.1|804993.1|37
1645628570000|2022-02-23 15:02:50|807284.6|805284.6|806850.5|804850.5|807301.6|805301.6|806850.5|804850.5|30
1645628580000|2022-02-23 15:03:00|806848.3|804848.3|807257.6|805257.6|807329.8|805329.8|806755.6|804755.6|40
1645628590000|2022-02-23 15:03:10|807264.7|805264.7|806762.8|804762.8|807318|805692.5|806692.5|804762.8|40
1645628600000|2022-02-23 15:03:20|806939.2|804939.2|806859.1|804859.1|807020.7|805020.7|806644.8|804644.8|40
1645628610000|2022-02-23 15:03:30|806867.6|804867.6|806975.3|804975.3|807046.8|805046.8|806788.5|804788.5|39
1645628620000|2022-02-23 15:03:40|806948.5|804948.5|806779.4|804779.4|806978.5|804978.5|806692.4|804692.4|37
1645628630000|2022-02-23 15:03:50|806799.3|804799.3|806651.3|804651.3|806969.2|804969.2|806578.4|804578.4|39
1645628640000|2022-02-23 15:04:00|806596|804596|806515.9|804515.9|806744.2|804744.2|806434.9|804434.9|39
1645628650000|2022-02-23 15:04:10|806472.3|804472.3|806411.1|804411.1|806473.4|804915.4|805772.3|804352|40
1645628660000|2022-02-23 15:04:20|806444.2|804444.2|806644.2|804644.2|806644.2|805099.9|806099.9|804444.2|40
1645628670000|2022-02-23 15:04:30|806656.8|804656.8|806638.3|804638.3|806699.4|804699.4|806551.7|804551.7|38
1645628680000|2022-02-23 15:04:40|806642.6|804642.6|806645.6|804645.6|806679.6|804679.6|806580.7|804580.7|40
1645628690000|2022-02-23 15:04:50|806653.9|804653.9|806655.7|804655.7|806674.7|804674.7|806576.8|804576.8|38
1645628700000|2022-02-23 15:05:00|806643.9|804643.9|806207.4|805207.4|806842.1|805235.7|806196.6|804643.9|39
1645628710000|2022-02-23 15:05:10|806208.5|805208.5|806683.6|804683.6|806726.6|805222.3|806208.5|804675.4|37
1645628720000|2022-02-23 15:05:20|806680.9|804680.9|806683.6|804683.6|806724.5|805114.4|806044.8|804555.9|40
1645628730000|2022-02-23 15:05:30|806681.5|804681.5|806704|804704|806722|804722|806671.6|804671.6|37
1645628740000|2022-02-23 15:05:40|806706|804706|807040.3|805040.3|807040.3|805336.8|806110.6|804676.5|40
1645628750000|2022-02-23 15:05:50|807027.7|805027.7|806995.9|804995.9|807048.6|805048.6|806942.2|804942.2|39
1645628760000|2022-02-23 15:06:00|806992.9|804992.9|806600.1|805600.1|807101.3|805623.3|806552|804984.9|38
1645628770000|2022-02-23 15:06:10|806603.4|805603.4|806556.2|805556.2|807013.8|805638.8|806499.9|804985.6|40
1645628780000|2022-02-23 15:06:20|806544.3|805544.3|806576.5|805576.5|806624.9|805624.9|806525.2|805525.2|38
1645628790000|2022-02-23 15:06:30|806569.8|805569.8|806636|805636|806728.3|805728.3|806558.5|805558.5|35
1645628800000|2022-02-23 15:06:40|806652.3|805652.3|806589.6|805589.6|807151.4|805658.6|806583.1|805110.7|32
1645628810000|2022-02-23 15:06:50|806598.1|805598.1|806544.7|805544.7|807075.8|805598.9|806494.9|805044.6|39
1645628820000|2022-02-23 15:07:00|806547.9|805547.9|806478.5|805478.5|806565.2|805565.2|806408.1|805408.1|40
1645628830000|2022-02-23 15:07:10|806487|805487|806528.5|805528.5|806528.5|805528.5|806446.9|805446.9|36
1645628840000|2022-02-23 15:07:20|807035.5|805035.5|806522.2|805522.2|807038|805550.9|806469.2|805035.5|40
1645628850000|2022-02-23 15:07:30|806543.8|805543.8|806975.9|805975.9|807348.2|806018.2|806425.1|805271.9|40
1645628860000|2022-02-23 15:07:40|806981.4|805981.4|807442.3|805442.3|807554.1|805981.4|806892.6|805364.4|40
1645628870000|2022-02-23 15:07:50|807505.4|805505.4|807408.7|805408.7|807505.4|805505.4|807344.2|805344.2|39
1645628880000|2022-02-23 15:08:00|807350.3|805350.3|807312.7|806312.7|808003.5|806315.4|807271.1|805350.3|40
1645628890000|2022-02-23 15:08:10|807357.4|806357.4|808142.1|806142.1|808142.1|806361.6|807357.4|805797.6|40
1645628900000|2022-02-23 15:08:20|808136|806136|808118.4|806118.4|808356.3|806551.2|807544.2|806090|40
1645628910000|2022-02-23 15:08:30|808081.3|806081.3|808378.2|806378.2|808378.9|806378.9|808078.4|806078.4|40
1645628920000|2022-02-23 15:08:40|808387.9|806387.9|807796.5|805796.5|808389.2|806389.2|807352.4|805603.2|39
1645628930000|2022-02-23 15:08:50|807847.5|805847.5|808256|806256|808256|806256|807847.5|805847.5|40
1645628940000|2022-02-23 15:09:00|808245.6|806245.6|808154.1|806154.1|808272.6|806272.6|808037.6|806037.6|38
1645628950000|2022-02-23 15:09:10|808147.8|806147.8|808208.8|806208.8|808226.1|806721.3|807640.1|806126.6|39
1645628960000|2022-02-23 15:09:20|808195.1|806195.1|807721.6|806721.6|808302.1|806776.1|807645.5|806098.9|39
1645628970000|2022-02-23 15:09:30|808200.5|806200.5|808330.6|806330.6|808399|806399|808068|806068|40
1645628980000|2022-02-23 15:09:40|808334.2|806334.2|808099.6|807099.6|808341.3|807099.6|807933.9|806302.8|40
1645628990000|2022-02-23 15:09:50|808086.5|807086.5|809023.9|807023.9|809023.9|807271.2|808010.7|806524.3|40
1645629000000|2022-02-23 15:10:00|809032.2|807032.2|809264.5|807264.5|809264.5|807264.5|809017.2|807017.2|40
1645629010000|2022-02-23 15:10:10|809308.2|807308.2|809239.4|807239.4|809383.1|807383.1|809180.9|807180.9|40
1645629020000|2022-02-23 15:10:20|809233.2|807233.2|809104.6|807104.6|809233.2|807700.9|808487.8|807057|40
1645629030000|2022-02-23 15:10:30|809129.9|807129.9|808497.4|807497.4|809129.9|807581.6|808450.7|806979.7|40
1645629040000|2022-02-23 15:10:40|808480.5|807480.5|808610.6|807610.6|809255.3|807736|808380.4|807255.3|40
1645629050000|2022-02-23 15:10:50|808638.4|807638.4|809631.3|807631.3|809632.6|807955.6|808589.4|807096.8|40
1645629060000|2022-02-23 15:11:00|809631.8|807631.8|809676.4|807676.4|809707.2|807707.2|809589.5|807589.5|40
1645629070000|2022-02-23 15:11:10|809624.1|807624.1|809604.7|807604.7|809671|807671|809534.8|807534.8|40
1645629080000|2022-02-23 15:11:20|809537.5|807537.5|809541.6|807541.6|809621.3|808124.9|809050.2|807530.9|39
1645629090000|2022-02-23 15:11:30|809558.1|807558.1|809511.3|807511.3|809627|808145.8|809052.8|807503.3|40
1645629100000|2022-02-23 15:11:40|809495.9|807495.9|809045.2|808045.2|809648.1|808063.2|809008|807495.4|38
1645629110000|2022-02-23 15:11:50|809044.2|808044.2|808955.6|806955.6|809492.9|808061.3|808955.6|806955.6|39
1645629120000|2022-02-23 15:12:00|808984.2|806984.2|808192.3|806192.3|809021.9|807381.6|808139.4|806139.4|40
1645629130000|2022-02-23 15:12:10|808195.1|806195.1|808200.6|806200.6|808354|806354|808034.1|806034.1|40
1645629140000|2022-02-23 15:12:20|808200.4|806200.4|809098.2|807098.2|809107.6|807107.6|808200.4|806200.4|40
1645629150000|2022-02-23 15:12:30|809054|807054|808496.6|807496.6|809054|807590.1|808436.4|806908.4|40
1645629160000|2022-02-23 15:12:40|809111.7|807111.7|809008.3|807008.3|809142.1|807575.3|808550.1|806984.6|40
1645629170000|2022-02-23 15:12:50|808981.3|806981.3|809152.2|807152.2|809246.5|807528.6|808410.2|806964.9|40
1645629180000|2022-02-23 15:13:00|809141.9|807141.9|809576.6|807576.6|809600.3|807600.3|809081|807081|40
1645629190000|2022-02-23 15:13:10|809566.7|807566.7|809630.9|807630.9|809647.8|808066.5|809028.7|807447.3|40
1645629200000|2022-02-23 15:13:20|809631.4|807631.4|810608.1|808608.1|810797.7|808797.7|809623.7|807623.7|40
1645629210000|2022-02-23 15:13:30|810701|808701|810115.1|809115.1|810823.1|809116.7|810086.2|808532.3|40
1645629220000|2022-02-23 15:13:40|810122.1|809122.1|809992.7|808992.7|810530.3|809122.1|809946.5|808460|39
1645629230000|2022-02-23 15:13:50|810367.7|809367.7|809911.3|807911.3|810915.8|809522.3|809888.7|807888.7|40
1645629240000|2022-02-23 15:14:00|809857|807857|810100.5|808100.5|810807.8|809047.2|809810|807810|40
1645629250000|2022-02-23 15:14:10|810110.4|808110.4|810858.2|808858.2|810895|808895|810110.4|808110.4|40
1645629260000|2022-02-23 15:14:20|810840|808840|810032.5|809032.5|810906.9|809404.1|810005.8|808448.2|40
1645629270000|2022-02-23 15:14:30|810398.2|808398.2|810672.6|808672.6|811001.7|809445.2|810205.4|808205.4|40
1645629280000|2022-02-23 15:14:40|810641.7|808641.7|810079.6|809079.6|810659.9|809187.7|810056.6|808540.9|40
1645629290000|2022-02-23 15:14:50|810054.1|809054.1|810101.4|808101.4|810580.7|809083.3|809580.3|808101.4|39
1645629300000|2022-02-23 15:15:00|809555.9|808555.9|810164.6|809164.6|810801.4|809347.2|809555.9|808082|40
1645629310000|2022-02-23 15:15:10|810176.1|809176.1|810281.6|809281.6|810502.4|809502.4|810041|809041|38
1645629320000|2022-02-23 15:15:20|810303.2|809303.2|810734.3|808734.3|810796.6|809303.2|810234.3|808712.6|40
1645629330000|2022-02-23 15:15:30|810751.5|808751.5|810561.3|809561.3|810751.5|809561.3|810072.2|808647.9|39
1645629340000|2022-02-23 15:15:40|810563.7|809563.7|811083.6|809083.6|811246.7|809800.2|810509.8|809070.5|39
1645629350000|2022-02-23 15:15:50|811077.2|809077.2|810737.2|808737.2|811185.6|809594.5|810594.5|808737.2|39
1645629360000|2022-02-23 15:16:00|810730.1|808730.1|810340.4|808340.4|810738.1|808738.1|810331.8|808331.8|40
1645629370000|2022-02-23 15:16:10|810321.6|808321.6|810226.3|808226.3|810376.4|808376.4|810211.4|808211.4|40
1645629380000|2022-02-23 15:16:20|810156.7|808156.7|810479.6|808479.6|810622.2|808622.2|810142.5|808142.5|40
1645629390000|2022-02-23 15:16:30|810499.1|808499.1|810304.1|808304.1|810571|808571|810211.3|808211.3|40
1645629400000|2022-02-23 15:16:40|810276|808276|810284.9|808284.9|810484.5|808484.5|810168|808168|39
1645629410000|2022-02-23 15:16:50|809969.2|807969.2|809827.7|807827.7|810012.6|808339.2|809322.6|807753.8|39
1645629420000|2022-02-23 15:17:00|809317.6|808317.6|809793.7|807793.7|810016.4|808317.6|809198.6|807683.1|40
1645629430000|2022-02-23 15:17:10|809761|807761|810105.6|808105.6|810304.8|808304.8|809756.5|807756.5|40
1645629440000|2022-02-23 15:17:20|810082.4|808082.4|810219|808219|810339.4|808339.4|810082.4|808082.4|39
1645629450000|2022-02-23 15:17:30|810244.4|808244.4|810638.6|808638.6|810641.1|809010|809594.2|808124.3|37
1645629460000|2022-02-23 15:17:40|810646.2|808646.2|810055.6|808055.6|810646.2|808646.2|809962.1|807962.1|40
1645629470000|2022-02-23 15:17:50|810022.2|808022.2|810233.9|808233.9|810397.9|808397.9|810022.2|808022.2|39
1645629480000|2022-02-23 15:18:00|810232|808232|810213.7|808213.7|810342.6|808342.6|810132.9|808132.9|40
1645629490000|2022-02-23 15:18:10|810134.5|808134.5|809929.9|807929.9|810219.1|808469.7|809443.9|807929.9|40
1645629500000|2022-02-23 15:18:20|809870.9|807870.9|809431.1|808431.1|810019.5|808511.1|809257.3|807828.8|40
1645629510000|2022-02-23 15:18:30|809432.4|808432.4|810359.5|808359.5|810400.9|808552|809432.4|807991.9|40
1645629520000|2022-02-23 15:18:40|810348.8|808348.8|810150.5|808150.5|810348.8|808348.8|810150.5|808150.5|40
1645629530000|2022-02-23 15:18:50|810227.5|808227.5|809585.9|807585.9|810233|808233|808964|807437.1|38
1645629540000|2022-02-23 15:19:00|809625.1|807625.1|809804.1|807804.1|809804.1|807804.1|809494.5|807494.5|40
1645629550000|2022-02-23 15:19:10|809870.4|807870.4|809892.5|807892.5|809931.4|807931.4|809612.5|807612.5|38
1645629560000|2022-02-23 15:19:20|809782.9|807782.9|810028.5|808028.5|810106.3|808106.3|809769.2|807769.2|40
1645629570000|2022-02-23 15:19:30|810081.4|808081.4|809760.8|807760.8|810081.4|808081.4|809760.8|807760.8|38
1645629580000|2022-02-23 15:19:40|809728.7|807728.7|809481.2|807481.2|809875.4|807875.4|809481.2|807481.2|40
1645629590000|2022-02-23 15:19:50|809625.3|807625.3|809013.4|807013.4|809626.7|807626.7|808965.6|806965.6|39
1645629600000|2022-02-23 15:20:00|809024.2|807024.2|809115.5|807115.5|809279.5|807279.5|809010.7|807010.7|40
1645629610000|2022-02-23 15:20:10|809037.3|807037.3|809110.7|807110.7|809376.2|807376.2|808958.6|806958.6|40
1645629620000|2022-02-23 15:20:20|809078.4|807078.4|809410|807410|809501.5|807501.5|809072.2|807072.2|40
1645629630000|2022-02-23 15:20:30|809433.2|807433.2|809438.9|807438.9|809438.9|807438.9|809114.1|807114.1|37
1645629640000|2022-02-23 15:20:40|809413|807413|809505.7|807505.7|809573.2|807573.2|809348.6|807348.6|38
1645629650000|2022-02-23 15:20:50|809551.6|807551.6|809501.8|807501.8|809715.4|807715.4|809351.5|807351.5|40
1645629660000|2022-02-23 15:21:00|809517.4|807517.4|809299.5|807299.5|809517.4|807517.4|809299.5|807299.5|40
1645629670000|2022-02-23 15:21:10|809296.2|807296.2|809054.5|807054.5|809304.4|807304.4|809054.5|807054.5|36
1645629680000|2022-02-23 15:21:20|809020.9|807020.9|808980.7|806980.7|809093.9|807093.9|808978|806978|39
1645629690000|2022-02-23 15:21:30|808972.4|806972.4|809062.7|807062.7|809191|807191|808972.4|806972.4|39
1645629700000|2022-02-23 15:21:40|809100.9|807100.9|809087|807087|809194.9|807194.9|809055.7|807055.7|38
1645629710000|2022-02-23 15:21:50|809082.2|807082.2|808635.9|806635.9|809154.7|807154.7|808635.9|806635.9|39
1645629720000|2022-02-23 15:22:00|808663.3|806663.3|808652.4|806652.4|808680.8|806680.8|808611.3|806611.3|39
1645629730000|2022-02-23 15:22:10|808644.4|806644.4|808651.7|806651.7|808674.9|806674.9|808495.1|806495.1|39
1645629740000|2022-02-23 15:22:20|808656.3|806656.3|808623.8|806623.8|808715.3|806715.3|808581.9|806581.9|39
1645629750000|2022-02-23 15:22:30|808663.8|806663.8|808615.9|806615.9|808685.7|806685.7|808587.7|806587.7|32
1645629760000|2022-02-23 15:22:40|808593.6|806593.6|808081.7|806081.7|808780.3|806780.3|808081.7|806081.7|40
1645629770000|2022-02-23 15:22:50|808091.5|806091.5|807975.6|805975.6|808091.5|806091.5|807755|805755|40
1645629780000|2022-02-23 15:23:00|807966|805966|807364.3|805364.3|808070.1|806076|807076|805364.3|40
1645629790000|2022-02-23 15:23:10|807396.7|805396.7|807963.8|805963.8|807963.8|805963.8|807364|805364|40
1645629800000|2022-02-23 15:23:20|807977.9|805977.9|807890.7|805890.7|807977.9|806405.2|807405.2|805682.6|40
1645629810000|2022-02-23 15:23:30|807865|805865|808660.1|806660.1|808735.6|806735.6|807409.2|805865|40
1645629820000|2022-02-23 15:23:40|808687.1|806687.1|808444.3|806444.3|808785.4|806785.4|808371.9|806371.9|39
1645629830000|2022-02-23 15:23:50|808351|806351|807880.3|805880.3|808434.8|806434.8|807880.3|805880.3|40
1645629840000|2022-02-23 15:24:00|807847.6|805847.6|807907.7|805907.7|807968.1|805968.1|807843.7|805843.7|37
1645629850000|2022-02-23 15:24:10|807868.5|805868.5|807871.3|805871.3|807950.3|805950.3|807777.4|805777.4|36
1645629860000|2022-02-23 15:24:20|807924.7|805924.7|807958.6|805958.6|807992.1|805992.1|807679.9|805679.9|35
1645629870000|2022-02-23 15:24:30|807826.7|805826.7|808251.8|806251.8|808259.7|806259.7|807809.3|805809.3|38
1645629880000|2022-02-23 15:24:40|808224|806224|808374.7|806374.7|808412.7|806412.7|808224|806224|38
1645629890000|2022-02-23 15:24:50|808359|806359|808270.5|806270.5|808359|806359|808214.1|806214.1|35
1645629900000|2022-02-23 15:25:00|808276.1|806276.1|808159|806159|808436|806436|808159|806159|38
1645629910000|2022-02-23 15:25:10|808233.7|806233.7|808579.1|806579.1|808595.5|806595.5|808205.1|806205.1|39
1645629920000|2022-02-23 15:25:20|808539.9|806539.9|808590.3|806590.3|808739|807194.4|808194.4|806521.3|39
1645629930000|2022-02-23 15:25:30|808602.2|806602.2|808928.5|806928.5|808997.4|806997.4|808593.7|806593.7|36
1645629940000|2022-02-23 15:25:40|808887.3|806887.3|808222.6|806222.6|808936.7|806936.7|808087.9|806087.9|40
1645629950000|2022-02-23 15:25:50|808213.8|806213.8|808106.9|806106.9|808416.9|806416.9|808098.6|806098.6|40
1645629960000|2022-02-23 15:26:00|808101.9|806101.9|808241.3|806241.3|808283.3|806283.3|807971.5|805971.5|39
1645629970000|2022-02-23 15:26:10|808273.3|806273.3|808340|806340|808362.1|806362.1|808227.9|806227.9|35
1645629980000|2022-02-23 15:26:20|808336.7|806336.7|808328.3|806328.3|808374|806374|808269.2|806269.2|37
1645629990000|2022-02-23 15:26:30|808511|806511|808376|806376|808696.4|806696.4|808376|806376|37
1645630000000|2022-02-23 15:26:40|808336.3|806336.3|808618.2|806618.2|808632.7|806632.7|808328.8|806328.8|36
1645630010000|2022-02-23 15:26:50|808608.1|806608.1|808896|806896|808999.4|806999.4|808608.1|806608.1|39
1645630020000|2022-02-23 15:27:00|808825.3|806825.3|808677.1|806677.1|808996.4|806996.4|808670.6|806670.6|39
1645630030000|2022-02-23 15:27:10|808616.2|806616.2|808884.6|806884.6|808984.6|806984.6|808594.5|806594.5|39
1645630040000|2022-02-23 15:27:20|808926.9|806926.9|808890.3|806890.3|809051.9|807051.9|808885.6|806885.6|38
1645630050000|2022-02-23 15:27:30|808901.1|806901.1|808996.5|806996.5|809081|807081|808891.7|806891.7|39
1645630060000|2022-02-23 15:27:40|808996.2|806996.2|808891.2|806891.2|809060|807060|808891.2|806891.2|38
1645630070000|2022-02-23 15:27:50|808871.9|806871.9|808905.6|806905.6|808905.6|806905.6|808789.2|806789.2|40
1645630080000|2022-02-23 15:28:00|808885.7|806885.7|808844.4|806844.4|808891.1|806891.1|808818.3|806818.3|38
1645630090000|2022-02-23 15:28:10|808836.6|806836.6|808858|806858|808882.7|806882.7|808757.1|806757.1|38
1645630100000|2022-02-23 15:28:20|808867.8|806867.8|808819|806819|808867.8|806867.8|808800.3|806800.3|32
1645630110000|2022-02-23 15:28:30|808836.7|806836.7|808882|806882|808892.5|806892.5|808829.8|806829.8|30
1645630120000|2022-02-23 15:28:40|808877.1|806877.1|808890.4|806890.4|808943.1|806943.1|808814.9|806814.9|34
1645630130000|2022-02-23 15:28:50|808891.5|806891.5|808885.2|806885.2|808901.2|806901.2|808832.1|806832.1|30
1645630140000|2022-02-23 15:29:00|808895.8|806895.8|808858.5|806858.5|808901.6|806901.6|808840.1|806840.1|28
1645630150000|2022-02-23 15:29:10|808814.4|806814.4|808336.9|807336.9|808829.9|807427.9|808323.2|806814.4|33
1645630160000|2022-02-23 15:29:20|808353.9|807353.9|808301.8|807301.8|808365.4|807365.4|808299|807299|33
1645630170000|2022-02-23 15:29:30|808300.1|807300.1|808781.5|806781.5|808829.4|807324.2|808215.7|806781.5|34
1645630180000|2022-02-23 15:29:40|808781.2|806781.2|808809.7|806809.7|808824|806824|808759.3|806759.3|32
1645630190000|2022-02-23 15:29:50|808848.3|806848.3|807948|805948|808853.5|807111.1|807391.1|805872.8|36
1645630200000|2022-02-23 15:30:00|807951.7|805951.7|807996.2|805996.2|808037.9|806037.9|807927.2|805927.2|37
1645630210000|2022-02-23 15:30:10|807975.6|805975.6|807838.4|805838.4|808097.2|806490.2|807434.4|805838.4|31
1645630220000|2022-02-23 15:30:20|807885.1|805885.1|807826.1|805826.1|807951.7|806445.7|807309|805789.6|34
1645630230000|2022-02-23 15:30:30|807863.1|805863.1|807907.3|805907.3|807971.1|806483|807391.8|805846.7|37
1645630240000|2022-02-23 15:30:40|807879.1|805879.1|807846.5|805846.5|807895.4|805895.4|807777.7|805777.7|35
1645630250000|2022-02-23 15:30:50|807884.5|805884.5|807922|805922|807922|805922|807870.6|805870.6|34
1645630260000|2022-02-23 15:31:00|807921.2|805921.2|807469.4|806469.4|807922.5|806499.8|807401.4|805889.4|37
1645630270000|2022-02-23 15:31:10|807447.1|806447.1|807400.1|805400.1|807483.2|806483.2|806793.3|805322.1|38
1645630280000|2022-02-23 15:31:20|807400.9|805400.9|806825.7|805825.7|807406|805886.6|806757.1|805274.3|36
1645630290000|2022-02-23 15:31:30|806980.7|805980.7|807090.2|806090.2|807593.7|806127|806765|805385.3|35
1645630300000|2022-02-23 15:31:40|807526.2|805526.2|807499.2|805499.2|807569|806062.5|807007|805356.4|34
1645630310000|2022-02-23 15:31:50|807490.8|805490.8|806967.6|805967.6|807490.8|805979|806859.9|805330|34
1645630320000|2022-02-23 15:32:00|806963.6|805963.6|807421.2|805421.2|807493.3|805995.5|806935.9|805376.4|39
1645630330000|2022-02-23 15:32:10|807437.2|805437.2|807714.1|805714.1|807910.6|805945.6|806875.2|805345.6|38
1645630340000|2022-02-23 15:32:20|807752.9|805752.9|807736.3|805736.3|807787.1|805787.1|807646.9|805646.9|36
1645630350000|2022-02-23 15:32:30|807718.2|805718.2|807698.5|805698.5|807793.5|806297.9|807243.6|805654.4|36
1645630360000|2022-02-23 15:32:40|807703.5|805703.5|806990|805990|807762.1|806097.5|806843.6|805308.1|36
1645630370000|2022-02-23 15:32:50|806981.3|805981.3|807401.5|805401.5|807471|806010.7|806945.7|805388.3|35
1645630380000|2022-02-23 15:33:00|807394|805394|806909.2|805909.2|807424.9|805909.2|806841.4|805351.7|36
1645630390000|2022-02-23 15:33:10|806858.6|805858.6|806856.4|805856.4|806897.2|805897.2|806796.7|805796.7|35
1645630400000|2022-02-23 15:33:20|806876.6|805876.6|806860.6|805860.6|806877.6|805877.6|806807.5|805807.5|27
1645630410000|2022-02-23 15:33:30|806873.7|805873.7|806875.8|805875.8|806895.9|805895.9|806808.7|805808.7|35
1645630420000|2022-02-23 15:33:40|806899.2|805899.2|806810.8|805810.8|806899.2|805899.2|806780.5|805780.5|34
1645630430000|2022-02-23 15:33:50|806805.7|805805.7|806807.2|805807.2|806811.5|805811.5|806788.4|805788.4|28
1645630440000|2022-02-23 15:34:00|806805.3|805805.3|806827.9|805827.9|806841.1|805841.1|806775.7|805775.7|33
1645630450000|2022-02-23 15:34:10|806839.5|805839.5|806861|805861|806878.1|805878.1|806811.6|805811.6|32
1645630460000|2022-02-23 15:34:20|806857.5|805857.5|806805.5|805805.5|806889.8|805889.8|806805.5|805805.5|35
1645630470000|2022-02-23 15:34:30|806798.8|805798.8|806777.7|805777.7|806838.5|805838.5|806767|805767|32
1645630480000|2022-02-23 15:34:40|806780.2|805780.2|806656.1|805656.1|806820|805820|806630.1|805630.1|31
1645630490000|2022-02-23 15:34:50|806646.9|805646.9|806555.9|804555.9|806659.8|805659.8|806059.4|804492.2|38
1645630500000|2022-02-23 15:35:00|806569.1|804569.1|805939.6|803939.6|806639.1|804859.6|805399.2|803808.5|40
1645630510000|2022-02-23 15:35:10|805972.4|803972.4|806020.5|804020.5|806308.3|804616.8|805616.8|803944.6|40
1645630520000|2022-02-23 15:35:20|806046|804046|805513.8|804513.8|806165.6|804675.7|805499|803995.1|40
1645630530000|2022-02-23 15:35:30|805513.2|804513.2|805830|803830|805957.6|804549|805217.3|803722.8|35
1645630540000|2022-02-23 15:35:40|805829.7|803829.7|805676.9|803676.9|806015.8|804015.8|805605.5|803605.5|39
1645630550000|2022-02-23 15:35:50|805684.1|803684.1|805555.3|803555.3|805789.2|804197.5|805197.5|803555.3|39
1645630560000|2022-02-23 15:36:00|805623.9|803623.9|805877|803877|805877|804212.5|805113.4|803578.5|36
1645630570000|2022-02-23 15:36:10|805839.8|803839.8|805958.7|803958.7|806006.2|804525.3|805254.4|803790.3|38
1645630580000|2022-02-23 15:36:20|805557.6|804557.6|806703.4|804703.4|806799.3|804986.8|805513.3|804408.7|41
1645630590000|2022-02-23 15:36:30|806752.8|804752.8|806644.7|804644.7|806752.8|804752.8|806211.1|804211.1|39
1645630600000|2022-02-23 15:36:40|806663.7|804663.7|806492|804492|806695.3|804695.3|806432.7|804432.7|38
1645630610000|2022-02-23 15:36:50|806524.7|804524.7|806452.1|804452.1|806529.6|805026.6|806008.2|804425.3|36
1645630620000|2022-02-23 15:37:00|806413.5|804413.5|806474.9|804474.9|806474.9|804615.7|805615.7|803864.2|39
1645630630000|2022-02-23 15:37:10|806424.4|804424.4|806159.7|804159.7|806523.8|804523.8|806144.9|804144.9|38
1645630640000|2022-02-23 15:37:20|805645.1|804645.1|805897.9|803897.9|806179|804645.1|805482.4|803897.9|37
1645630650000|2022-02-23 15:37:30|805894.2|803894.2|805903.7|803903.7|806040.3|804554.7|805482.2|803809.3|35
1645630660000|2022-02-23 15:37:40|805897.9|803897.9|806438.3|804438.3|806438.3|804881|805560|803897.9|38
1645630670000|2022-02-23 15:37:50|806423.4|804423.4|806258.9|804258.9|806461.3|804461.3|806173|804173|36
1645630680000|2022-02-23 15:38:00|806241.5|804241.5|806257.8|804257.8|806317.3|804317.3|806136.2|804136.2|35
1645630690000|2022-02-23 15:38:10|806280.1|804280.1|806387.7|804387.7|806409.9|804899.7|805879.9|804252.9|32
1645630700000|2022-02-23 15:38:20|806369.8|804369.8|806401.5|804401.5|806408.8|804885|805885|804322.8|31
1645630710000|2022-02-23 15:38:30|806405.3|804405.3|806453.4|804453.4|806453.4|804856.7|805856.7|804360.1|29
1645630720000|2022-02-23 15:38:40|806429.9|804429.9|806114.2|804114.2|806924.9|805265.9|806043|804043|36
1645630730000|2022-02-23 15:38:50|806114.5|804114.5|806048.7|804048.7|806145.4|804589.4|805589.4|804048.7|37
1645630740000|2022-02-23 15:39:00|806016|804016|806204.8|804204.8|806281.9|804541.6|805241.1|803747.3|38
1645630750000|2022-02-23 15:39:10|806193|804193|806288|804288|806341.3|804341.3|806157.8|804157.8|36
1645630760000|2022-02-23 15:39:20|806281.5|804281.5|806061.4|804061.4|806314.6|804314.6|806005.1|804005.1|36
1645630770000|2022-02-23 15:39:30|806079.5|804079.5|806433.8|804433.8|806487|804487|806062.6|804062.6|38
1645630780000|2022-02-23 15:39:40|806445.8|804445.8|806155.5|804155.5|806445.8|804603|805603|804068.6|35
1645630790000|2022-02-23 15:39:50|806158.8|804158.8|806175.1|804175.1|806184.9|804184.9|806155.7|804155.7|26
1645630800000|2022-02-23 15:40:00|806186.3|804186.3|806213.3|804213.3|806213.6|804213.6|806165.2|804165.2|34
1645630810000|2022-02-23 15:40:10|806207|804207|806142.2|804142.2|806223.2|804659|805659|804142.2|37
1645630820000|2022-02-23 15:40:20|806138.7|804138.7|806170.4|804170.4|806172.1|804172.1|806097.9|804097.9|29
1645630830000|2022-02-23 15:40:30|806165.4|804165.4|805791.1|804791.1|806274.9|804804.7|805692.1|804149.4|36
1645630840000|2022-02-23 15:40:40|805797|804797|805860.6|804860.6|806306.6|804910|805784.2|804279.1|36
1645630850000|2022-02-23 15:40:50|806346.1|804346.1|805926.9|804926.9|806381.2|804971.4|805866.2|804329.4|37
1645630860000|2022-02-23 15:41:00|805941.4|804941.4|806744.2|804744.2|806777.2|805292.1|805923.5|804719.4|38
1645630870000|2022-02-23 15:41:10|806322.6|805322.6|807401.1|805401.1|807463.7|805537.4|806214.7|804931.6|38
1645630880000|2022-02-23 15:41:20|807480.7|805480.7|807306.4|805306.4|807480.7|805562.2|806562.2|805030.7|37
1645630890000|2022-02-23 15:41:30|807298.9|805298.9|807421.6|805421.6|807460.2|805924.5|806895.5|805298.9|38
1645630900000|2022-02-23 15:41:40|807417.5|805417.5|807407.4|805407.4|807452.3|805947.5|806947.5|805403.5|38
1645630910000|2022-02-23 15:41:50|807417.2|805417.2|806895.8|805895.8|807425.6|805906.4|806886.5|805347.7|35
1645630920000|2022-02-23 15:42:00|806900.1|805900.1|807879.5|805879.5|807942.4|806318.8|806890.6|805339.4|39
1645630930000|2022-02-23 15:42:10|807463.2|806463.2|807982.7|805982.7|808028.9|806463.2|807375.2|805849.9|40
1645630940000|2022-02-23 15:42:20|808040.2|806040.2|808501.7|806501.7|808523.5|806620.7|807591.1|806040.2|40
1645630950000|2022-02-23 15:42:30|808482.7|806482.7|808096.8|807096.8|808653.2|807096.8|808096.8|806480.7|38
1645630960000|2022-02-23 15:42:40|808075.5|807075.5|808310.9|806310.9|808554.5|807075.5|807705.7|806217.5|38
1645630970000|2022-02-23 15:42:50|808337.9|806337.9|808330|806330|808384.8|806384.8|808230|806230|38
1645630980000|2022-02-23 15:43:00|808259.3|806259.3|808355.4|806355.4|808370.8|806859.7|807679|806210.5|35
1645630990000|2022-02-23 15:43:10|807782.6|806782.6|808290.2|806290.2|808290.2|806782.6|807533.8|806054.8|33
1645631000000|2022-02-23 15:43:20|808299.1|806299.1|808414.3|806414.3|808491|806971.6|807894.8|806281|37
1645631010000|2022-02-23 15:43:30|808373|806373|808282.1|806282.1|808398.3|806822.5|807757.4|806272.6|34
1645631020000|2022-02-23 15:43:40|808276.1|806276.1|808396.5|806396.5|808396.5|806873.5|807749.9|806273.3|34
1645631030000|2022-02-23 15:43:50|808360|806360|808442.7|806442.7|808473.2|806473.2|808360|806360|38
1645631040000|2022-02-23 15:44:00|808409.7|806409.7|807956.9|806956.9|808462.5|806988.8|807932.9|806409.7|32
1645631050000|2022-02-23 15:44:10|807929.5|806929.5|807971.4|806971.4|808430.6|806987.3|807929.5|806430.6|26
1645631060000|2022-02-23 15:44:20|807973.3|806973.3|807958.8|806958.8|807979.6|806979.6|807937.8|806937.8|24
1645631070000|2022-02-23 15:44:30|807958.7|806958.7|807973.4|806973.4|808006.2|807006.2|807922.9|806922.9|30
1645631080000|2022-02-23 15:44:40|807995.3|806995.3|807868.4|806868.4|808008.4|807008.4|807868.4|806868.4|36
1645631090000|2022-02-23 15:44:50|807866.8|806866.8|807945.3|806945.3|807999.8|806999.8|807855.2|806855.2|26
1645631100000|2022-02-23 15:45:00|807950.1|806950.1|807900.9|806900.9|807950.1|806950.1|807895.4|806895.4|18
1645631110000|2022-02-23 15:45:10|807896.6|806896.6|807848.1|806848.1|808351.1|806896.6|807792.4|806347.6|31
1645631120000|2022-02-23 15:45:20|807842.9|806842.9|807835.2|806835.2|807862.4|806862.4|807820.1|806820.1|32
1645631130000|2022-02-23 15:45:30|807839.4|806839.4|807833|806833|807843.1|806843.1|807805.3|806805.3|28
1645631140000|2022-02-23 15:45:40|807822.7|806822.7|807807.2|806807.2|808307|806881.2|807794.5|806307|32
1645631150000|2022-02-23 15:45:50|807808.6|806808.6|807823.8|806823.8|807832.1|806832.1|807776|806776|28
1645631160000|2022-02-23 15:46:00|807808.2|806808.2|808003.7|807003.7|808014.4|807014.4|807690.4|806690.4|34
1645631170000|2022-02-23 15:46:10|807999.8|806999.8|807977.7|806977.7|808075.3|807075.3|807975|806975|33
1645631180000|2022-02-23 15:46:20|807976.8|806976.8|807864.4|806864.4|807976.8|806976.8|807864.4|806864.4|30
1645631190000|2022-02-23 15:46:30|807895.5|806895.5|808395.1|806395.1|808427.3|806929|807778.9|806366.1|30
1645631200000|2022-02-23 15:46:40|808386.7|806386.7|808122.5|806122.5|808413.5|806804.2|807789.1|806122.5|26
1645631210000|2022-02-23 15:46:50|808109.3|806109.3|808034.7|806034.7|808139.1|806139.1|807958|805958|34
1645631220000|2022-02-23 15:47:00|808010.1|806010.1|808089|806089|808140.3|806647.3|807562.1|805993.7|30
1645631230000|2022-02-23 15:47:10|808088.5|806088.5|808005.3|806005.3|808112.2|806112.2|807984.9|805984.9|33
1645631240000|2022-02-23 15:47:20|808006|806006|808096.1|806096.1|808096.1|806587.9|807541.2|805983.6|28
1645631250000|2022-02-23 15:47:30|808031.6|806031.6|808033.5|806033.5|808072.2|806589.1|807559.2|805977.9|24
1645631260000|2022-02-23 15:47:40|808026.5|806026.5|808059.1|806059.1|808071.9|806071.9|807861|805861|34
1645631270000|2022-02-23 15:47:50|807989.2|805989.2|807965.5|805965.5|808114.5|806114.5|807963|805963|27
1645631280000|2022-02-23 15:48:00|807541.1|806541.1|807941.8|805941.8|808085.6|806541.1|807508.9|805941.8|29
1645631290000|2022-02-23 15:48:10|807949.9|805949.9|808106.8|806106.8|808106.8|806593.9|807588.6|805949.9|29
1645631300000|2022-02-23 15:48:20|808077.4|806077.4|807962.7|805962.7|808077.4|806604.4|807526.2|805953|28
1645631310000|2022-02-23 15:48:30|807959.9|805959.9|808039.1|806039.1|808062.8|806062.8|807949.2|805949.2|28
1645631320000|2022-02-23 15:48:40|808038.9|806038.9|807598.9|806598.9|808103.4|806600.7|807597|805986.1|25
1645631330000|2022-02-23 15:48:50|807600.3|806600.3|808085.4|806085.4|808189.1|806677.2|807591.1|806085.4|32
1645631340000|2022-02-23 15:49:00|808127.2|806127.2|808151|806151|808196.6|806678.7|807535.3|806061.9|29
1645631350000|2022-02-23 15:49:10|808191|806191|808120.4|806120.4|808208.1|806707.9|807622.2|806091.9|29
1645631360000|2022-02-23 15:49:20|808118.4|806118.4|808154.5|806154.5|808166|806166|808117.6|806117.6|29
1645631370000|2022-02-23 15:49:30|808161.8|806161.8|808113.3|806113.3|808161.8|806161.8|808104.5|806104.5|23
1645631380000|2022-02-23 15:49:40|808115.4|806115.4|807566.6|806566.6|808126.1|806577.2|807561.3|806059.3|29
1645631390000|2022-02-23 15:49:50|807563.8|806563.8|807666.5|806666.5|807684.9|806684.9|807560.9|806560.9|24
1645631400000|2022-02-23 15:50:00|807633.3|806633.3|807661.9|806661.9|807666.2|806666.2|807633.3|806633.3|21
1645631410000|2022-02-23 15:50:10|807656|806656|807648.6|806648.6|807662.7|806662.7|807646|806646|27
1645631420000|2022-02-23 15:50:20|807645.1|806645.1|807648|806648|807667.1|806667.1|807613.7|806613.7|26
1645631430000|2022-02-23 15:50:30|807664.5|806664.5|807636|806636|807684|806684|807605.5|806605.5|24
1645631440000|2022-02-23 15:50:40|807595.5|806595.5|807646|806646|807656.9|806656.9|807595.5|806595.5|27
1645631450000|2022-02-23 15:50:50|807622|806622|807649|806649|807650.2|806650.2|807595|806595|23
1645631460000|2022-02-23 15:51:00|807644.9|806644.9|807659|806659|807680.5|806680.5|807624.9|806624.9|32
1645631470000|2022-02-23 15:51:10|807670.2|806670.2|807864|806864|807905.6|806905.6|807624.5|806624.5|30
1645631480000|2022-02-23 15:51:20|807863.6|806863.6|807832.7|806832.7|807897.1|806897.1|807751.9|806751.9|30
1645631490000|2022-02-23 15:51:30|807829|806829|807909.2|806909.2|807909.2|806909.2|807721.9|806721.9|26
1645631500000|2022-02-23 15:51:40|807896.7|806896.7|807856.3|806856.3|807939.2|806939.2|807824.7|806824.7|23
1645631510000|2022-02-23 15:51:50|807832.8|806832.8|808112.2|807112.2|808182|807182|807829.6|806829.6|23
1645631520000|2022-02-23 15:52:00|808123.2|807123.2|808128.7|807128.7|808174|807174|808076.7|807076.7|28
1645631530000|2022-02-23 15:52:10|808169.4|807169.4|808163.6|807163.6|808199.3|807199.3|808138.5|807138.5|20
1645631540000|2022-02-23 15:52:20|808155.2|807155.2|808126.6|807126.6|808236.2|807236.2|808065.7|807065.7|24
1645631550000|2022-02-23 15:52:30|808078|807078|808118.4|807118.4|808195.1|807195.1|808078|807078|29
1645631560000|2022-02-23 15:52:40|808124|807124|808129.3|807129.3|808148.9|807148.9|808110.2|807110.2|23
1645631570000|2022-02-23 15:52:50|808120.6|807120.6|808137.8|807137.8|808140.3|807140.3|808120.6|807120.6|20
1645631580000|2022-02-23 15:53:00|808137.9|807137.9|808102.5|807102.5|808184|807184|808083.4|807083.4|25
1645631590000|2022-02-23 15:53:10|808142.6|807142.6|808126|807126|808146|807146|808099.2|807099.2|24
1645631600000|2022-02-23 15:53:20|808146.7|807146.7|808275.6|807275.6|808319.6|807319.6|808123.8|807123.8|23
1645631610000|2022-02-23 15:53:30|808261.1|807261.1|808239.6|807239.6|808299.5|807299.5|808182.3|807182.3|28
1645631620000|2022-02-23 15:53:40|808226.8|807226.8|808165.7|807165.7|808234.9|807234.9|808165.7|807165.7|21
1645631630000|2022-02-23 15:53:50|808200.3|807200.3|808207.3|807207.3|808289.9|807289.9|808164.5|807164.5|26
1645631640000|2022-02-23 15:54:00|808201.1|807201.1|808201.1|807201.1|808291.6|807291.6|808169.4|807169.4|27
1645631650000|2022-02-23 15:54:10|808198.6|807198.6|808236.1|807236.1|808236.6|807236.6|808175|807175|24
1645631660000|2022-02-23 15:54:20|808242.6|807242.6|808217.1|807217.1|808248.8|807248.8|808195.6|807195.6|27
1645631670000|2022-02-23 15:54:30|808214.1|807214.1|808267.6|807267.6|808267.6|807267.6|808197.4|807197.4|26
1645631680000|2022-02-23 15:54:40|808273.9|807273.9|808281.5|807281.5|808281.5|807281.5|808262.3|807262.3|20
1645631690000|2022-02-23 15:54:50|808282.4|807282.4|808302.7|807302.7|808314.3|807314.3|808275.7|807275.7|21
1645631700000|2022-02-23 15:55:00|808328.6|807328.6|808447.4|807447.4|808481.8|807481.8|808286|807286|31
1645631710000|2022-02-23 15:55:10|808458.4|807458.4|808448.2|807448.2|808477.1|807477.1|808339.4|807339.4|15
1645631720000|2022-02-23 15:55:20|808449.2|807449.2|808320.3|807320.3|808483.9|807483.9|808271.9|807271.9|21
1645631730000|2022-02-23 15:55:30|808318.6|807318.6|808320.7|807320.7|808320.7|807320.7|808290.7|807290.7|19
1645631740000|2022-02-23 15:55:40|808324.5|807324.5|808341.1|807341.1|808354.7|807354.7|808306.2|807306.2|25
1645631750000|2022-02-23 15:55:50|808335|807335|808502|807502|808511.2|807511.2|808335|807335|34
1645631760000|2022-02-23 15:56:00|808508|807508|808567|807567|808592.8|807592.8|808483.9|807483.9|25
1645631770000|2022-02-23 15:56:10|808567.1|807567.1|808552.2|807552.2|808567.1|807567.1|808519.5|807519.5|29
1645631780000|2022-02-23 15:56:20|808553.4|807553.4|808530.7|807530.7|808554.5|807554.5|808529.9|807529.9|25
1645631790000|2022-02-23 15:56:30|808528.6|807528.6|808538.4|807538.4|808566.7|807566.7|808502|807502|29
1645631800000|2022-02-23 15:56:40|808524.9|807524.9|808543.7|807543.7|808549.8|807549.8|808523.4|807523.4|31
1645631810000|2022-02-23 15:56:50|808542.3|807542.3|808594.5|807594.5|808600.4|807600.4|808521.5|807521.5|25
1645631820000|2022-02-23 15:57:00|808565.5|807565.5|808631.5|807631.5|808641.9|807641.9|808532.2|807532.2|33
1645631830000|2022-02-23 15:57:10|808570.3|807570.3|808599|807599|808619.6|807619.6|808558.5|807558.5|30
1645631840000|2022-02-23 15:57:20|808573.3|807573.3|808556.1|807556.1|808613.5|807613.5|808556.1|807556.1|24
1645631850000|2022-02-23 15:57:30|808560.3|807560.3|808606.5|807606.5|808606.5|807606.5|808509.3|807509.3|25
1645631860000|2022-02-23 15:57:40|808584.1|807584.1|808604.2|807604.2|808607.1|807607.1|808564.8|807564.8|24
1645631870000|2022-02-23 15:57:50|808602.4|807602.4|808592|807592|808641.6|807641.6|808540.5|807540.5|25
1645631880000|2022-02-23 15:58:00|808602.6|807602.6|808618.8|807618.8|808646|807646|808548.3|807548.3|35
1645631890000|2022-02-23 15:58:10|808610.2|807610.2|808579.1|807579.1|808612.7|807612.7|808537.9|807537.9|33
1645631900000|2022-02-23 15:58:20|808600.9|807600.9|808649.2|807649.2|808649.2|807649.2|808543.3|807543.3|27
1645631910000|2022-02-23 15:58:30|808597.4|807597.4|808639.2|807639.2|808673|807673|808597.4|807597.4|33
1645631920000|2022-02-23 15:58:40|808642.3|807642.3|808587.2|807587.2|808677.9|807677.9|808587.2|807587.2|34
1645631930000|2022-02-23 15:58:50|808590.8|807590.8|808610.1|807610.1|808631|807631|808586.2|807586.2|30
1645631940000|2022-02-23 15:59:00|808607.8|807607.8|809203.1|807203.1|809251.1|807792.1|808576.6|807196.2|34
1645631950000|2022-02-23 15:59:10|809321.9|807321.9|808721|807721|809321.9|807774.7|808721|807239.6|23
1645631960000|2022-02-23 15:59:20|808739.8|807739.8|808721.6|807721.6|808773.7|807773.7|808721.6|807721.6|28
1645631970000|2022-02-23 15:59:30|808722.4|807722.4|809063.1|808063.1|809308.2|808135.9|808722.4|807299.4|29
1645631980000|2022-02-23 15:59:40|809098.5|808098.5|809847.4|807847.4|809931.3|808129.8|809098.5|807680.6|33
1645631990000|2022-02-23 15:59:50|809847.2|807847.2|809468.6|807468.6|809847.2|807994.7|808962.9|807457.9|32
1645632000000|2022-02-23 16:00:00|809464.3|807464.3|809437.5|807437.5|809515.7|808041|808933|807437.5|29
1645632010000|2022-02-23 16:00:10|809441.4|807441.4|809465.8|807465.8|809473.6|807473.6|809421.2|807421.2|27
1645632020000|2022-02-23 16:00:20|809472.2|807472.2|809503.3|807503.3|809514.9|807514.9|809465.5|807465.5|26
1645632030000|2022-02-23 16:00:30|809500.9|807500.9|809497.2|807497.2|809506.6|807506.6|809483.6|807483.6|23
1645632040000|2022-02-23 16:00:40|809477.9|807477.9|809094.1|808094.1|809589.4|808094.1|809061.8|807477.9|21
1645632050000|2022-02-23 16:00:50|809072.7|808072.7|809081|808081|809091.1|808091.1|809072.5|808072.5|22
1645632060000|2022-02-23 16:01:00|809083.6|808083.6|809071.6|808071.6|809085.6|808085.6|809071.6|808071.6|11
1645632070000|2022-02-23 16:01:10|809067.9|808067.9|809077.1|808077.1|809580.1|808081.8|808935.4|807563.9|27
1645632080000|2022-02-23 16:01:20|809066.7|808066.7|809038.8|808038.8|809567.3|808088.3|809015.9|807546.8|24
1645632090000|2022-02-23 16:01:30|809043.5|808043.5|809771.2|807771.2|809771.2|808216.5|809039.5|807685.4|28
1645632100000|2022-02-23 16:01:40|809782.8|807782.8|809291.7|808291.7|809782.8|808291.7|809291.7|807716.9|38
1645632110000|2022-02-23 16:01:50|809302.3|808302.3|809293|808293|809336.3|808336.3|809274.5|808274.5|35
1645632120000|2022-02-23 16:02:00|809296|808296|809318.7|808318.7|809791.7|808380.4|809274.5|807791.7|33
1645632130000|2022-02-23 16:02:10|809348.5|808348.5|809804.7|807804.7|809815.7|808367|809294.1|807764.1|29
1645632140000|2022-02-23 16:02:20|809809.2|807809.2|809785.1|807785.1|809833.4|808344.9|809344.7|807734.7|25
1645632150000|2022-02-23 16:02:30|809788.3|807788.3|809773.8|807773.8|809796.4|807796.4|809721.7|807721.7|28
1645632160000|2022-02-23 16:02:40|809784.4|807784.4|809729.3|807729.3|809791|807791|809721.9|807721.9|26
1645632170000|2022-02-23 16:02:50|809726|807726|809156.3|808156.3|809744.4|808295.7|809148.7|807719.9|29
1645632180000|2022-02-23 16:03:00|809164.9|808164.9|809312|808312|809375.2|808375.2|809131.8|808131.8|29
1645632190000|2022-02-23 16:03:10|809333.8|808333.8|809832.1|807832.1|809889.5|808383.3|809333.8|807827.4|30
1645632200000|2022-02-23 16:03:20|809810.3|807810.3|809786.2|807786.2|809904.6|808430.4|809362.9|807786.2|30
1645632210000|2022-02-23 16:03:30|809784.8|807784.8|809180.1|808180.1|809815.8|808287.1|809165.8|807745.8|26
1645632220000|2022-02-23 16:03:40|809135.1|808135.1|809178.9|808178.9|809690.8|808232|809135.1|807690.6|24
1645632230000|2022-02-23 16:03:50|809173.4|808173.4|809219.2|808219.2|809242.5|808242.5|809163.9|808163.9|24
1645632240000|2022-02-23 16:04:00|809219.5|808219.5|809208.1|808208.1|809240|808240|809181|808181|27
1645632250000|2022-02-23 16:04:10|809362|808362|809810.8|807810.8|809908.3|808461|809307.7|807721|39
1645632260000|2022-02-23 16:04:20|809802.4|807802.4|809581.7|807581.7|809844.5|808315.9|809315.9|807418.9|34
1645632270000|2022-02-23 16:04:30|809447.6|807447.6|809033|808033|809629.6|808033|809023.7|807447.6|29
1645632280000|2022-02-23 16:04:40|808991|807991|809529|807529|809630|807991|808991|807436.5|33
1645632290000|2022-02-23 16:04:50|809568.6|807568.6|809592.2|807592.2|809608.6|807608.6|809496.3|807496.3|30
1645632300000|2022-02-23 16:05:00|809570.9|807570.9|809553.6|807553.6|809666.2|807666.2|809474.3|807474.3|34
1645632310000|2022-02-23 16:05:10|809526.7|807526.7|809607.4|807607.4|809625.2|808131.9|809100.9|807497.2|35
1645632320000|2022-02-23 16:05:20|809076.4|808076.4|809656.6|807656.6|809661.5|808170.1|808964.5|807406.3|36
1645632330000|2022-02-23 16:05:30|809662.8|807662.8|809565.7|807565.7|809662.8|808170.7|809073.9|807363.5|35
1645632340000|2022-02-23 16:05:40|809557.6|807557.6|809291.1|807291.1|809580.5|807580.5|809265.8|807265.8|36
1645632350000|2022-02-23 16:05:50|809280.2|807280.2|809261.8|807261.8|809311.5|807311.5|809206.3|807206.3|34
1645632360000|2022-02-23 16:06:00|809294.2|807294.2|809535.2|807535.2|809558|807558|809294.2|807294.2|38
1645632370000|2022-02-23 16:06:10|809551.7|807551.7|809421|807421|809659.5|807659.5|809421|807421|36
1645632380000|2022-02-23 16:06:20|809428.3|807428.3|809262.6|807262.6|809438.4|807438.4|809258.6|807258.6|30
1645632390000|2022-02-23 16:06:30|809274.7|807274.7|809242.1|807242.1|809302.5|807302.5|809231.7|807231.7|35
1645632400000|2022-02-23 16:06:40|809257.9|807257.9|809232.1|807232.1|809424.2|807424.2|809211.3|807211.3|36
1645632410000|2022-02-23 16:06:50|809249.7|807249.7|809260.5|807260.5|809314.2|807314.2|809249.2|807249.2|34
1645632420000|2022-02-23 16:07:00|809261.6|807261.6|809234.7|807234.7|809338.7|807338.7|809212.2|807212.2|37
1645632430000|2022-02-23 16:07:10|809228|807228|809329.4|807329.4|809329.4|807329.4|809216.5|807216.5|32
1645632440000|2022-02-23 16:07:20|809360.3|807360.3|809482.7|807482.7|809494.6|807494.6|809252.1|807252.1|37
1645632450000|2022-02-23 16:07:30|809405.4|807405.4|809513.5|807513.5|809578.9|807578.9|809386.6|807386.6|37
1645632460000|2022-02-23 16:07:40|809532.8|807532.8|809438|807438|809532.8|807532.8|809438|807438|31
1645632470000|2022-02-23 16:07:50|809441.7|807441.7|809523|807523|809549.7|807549.7|809420.8|807420.8|31
1645632480000|2022-02-23 16:08:00|809523.5|807523.5|809892.7|807892.7|810153.9|808581.8|809298.6|807523.5|39
1645632490000|2022-02-23 16:08:10|809917.6|807917.6|810532.5|808532.5|810566.1|808753.1|809501.9|807875.8|38
1645632500000|2022-02-23 16:08:20|810537.3|808537.3|810689.5|808689.5|810810.6|808810.6|810508.7|808508.7|39
1645632510000|2022-02-23 16:08:30|810692.6|808692.6|810614.1|808614.1|810740.8|808740.8|810560|808560|39
1645632520000|2022-02-23 16:08:40|810680|808680|810577.2|808577.2|810792.7|808792.7|810548.5|808548.5|39
1645632530000|2022-02-23 16:08:50|810517.6|808517.6|810593.4|808593.4|810607.7|808607.7|810462.5|808462.5|37
1645632540000|2022-02-23 16:09:00|810580.3|808580.3|810605.3|808605.3|810665.5|808665.5|810488.1|808488.1|32
1645632550000|2022-02-23 16:09:10|810595.3|808595.3|810557.6|808557.6|810655.1|808655.1|810489.5|808489.5|38
1645632560000|2022-02-23 16:09:20|810572.6|808572.6|810556.6|808556.6|810676|808676|810556.6|808556.6|37
1645632570000|2022-02-23 16:09:30|810554.9|808554.9|810534.1|808534.1|810614.1|808614.1|810464.5|808464.5|38
1645632580000|2022-02-23 16:09:40|810596.4|808596.4|810195.1|808195.1|810641.1|808641.1|810195.1|808195.1|39
1645632590000|2022-02-23 16:09:50|810183.8|808183.8|810138.1|808138.1|810253.7|808253.7|809949.7|807949.7|40
1645632600000|2022-02-23 16:10:00|810201.7|808201.7|810089.6|808089.6|810366.8|808366.8|810055.1|808055.1|39
1645632610000|2022-02-23 16:10:10|810061.1|808061.1|810243.9|808243.9|810245.9|808245.9|809882.2|807882.2|39
1645632620000|2022-02-23 16:10:20|810186.3|808186.3|810103.6|808103.6|810186.3|808186.3|810089.1|808089.1|35
1645632630000|2022-02-23 16:10:30|810106.9|808106.9|810131.6|808131.6|810168.5|808168.5|810035.6|808035.6|33
1645632640000|2022-02-23 16:10:40|810136.4|808136.4|810427.5|808427.5|810575.5|808575.5|810100.7|808100.7|39
1645632650000|2022-02-23 16:10:50|810432.9|808432.9|810571.8|808571.8|810571.8|808571.8|810168.8|808168.8|40
1645632660000|2022-02-23 16:11:00|810553.9|808553.9|810626.4|808626.4|810712.8|808712.8|810473.4|808473.4|36
1645632670000|2022-02-23 16:11:10|810661.4|808661.4|810588|808588|810707.6|808707.6|810517.4|808517.4|37
1645632680000|2022-02-23 16:11:20|810627.2|808627.2|810728.1|808728.1|810728.1|808728.1|810572.4|808572.4|34
1645632690000|2022-02-23 16:11:30|810670.6|808670.6|810446.8|808446.8|810678.6|808678.6|810436|808436|37
1645632700000|2022-02-23 16:11:40|810478.5|808478.5|810030.8|808030.8|810478.5|808478.5|809893.4|807893.4|37
1645632710000|2022-02-23 16:11:50|810088.1|808088.1|809850.5|807850.5|810088.1|808088.1|809674.3|807674.3|40
1645632720000|2022-02-23 16:12:00|809869.7|807869.7|810231.3|808231.3|810275.3|808275.3|809865.4|807865.4|38
1645632730000|2022-02-23 16:12:10|810281.8|808281.8|810243.5|808243.5|810285.6|808285.6|810150.3|808150.3|32
1645632740000|2022-02-23 16:12:20|810261.1|808261.1|810147.7|808147.7|810284.7|808284.7|810125.9|808125.9|37
1645632750000|2022-02-23 16:12:30|810189.1|808189.1|810220.3|808220.3|810310.2|808310.2|810090.7|808090.7|35
1645632760000|2022-02-23 16:12:40|810223.1|808223.1|810058.3|808058.3|810298.5|808298.5|810002|808002|37
1645632770000|2022-02-23 16:12:50|810044.8|808044.8|809803.7|807803.7|810064.5|808064.5|809751.8|807751.8|38
1645632780000|2022-02-23 16:13:00|809746.5|807746.5|809782.8|807782.8|809841.4|807841.4|809701.1|807701.1|40
1645632790000|2022-02-23 16:13:10|809780.7|807780.7|809554.6|807554.6|809814.5|807814.5|809554.6|807554.6|39
1645632800000|2022-02-23 16:13:20|809587.7|807587.7|809429.3|807429.3|809587.7|807587.7|809409.4|807409.4|38
1645632810000|2022-02-23 16:13:30|809431.2|807431.2|809372.9|807372.9|809457.2|807457.2|809222.8|807222.8|36
1645632820000|2022-02-23 16:13:40|809369.1|807369.1|809471.5|807471.5|809533.2|807533.2|809292.4|807292.4|38
1645632830000|2022-02-23 16:13:50|809451.9|807451.9|809285.1|807285.1|809497.6|807497.6|809284.3|807284.3|38
1645632840000|2022-02-23 16:14:00|809280.7|807280.7|808791|807791|809352.5|807850.5|808788.7|807260.6|39
1645632850000|2022-02-23 16:14:10|808855.9|807855.9|809401.3|807401.3|809406.4|807899.3|808839.3|807332.4|36
1645632860000|2022-02-23 16:14:20|809412.1|807412.1|809267|807267|809454.4|807876|808860.6|807241.9|40
1645632870000|2022-02-23 16:14:30|809272.2|807272.2|808957|806957|809278.7|807278.7|808599.8|806599.8|38
1645632880000|2022-02-23 16:14:40|808809.3|806809.3|808844.5|806844.5|809113.5|807113.5|808721.4|806721.4|39
1645632890000|2022-02-23 16:14:50|808852.4|806852.4|808759.8|806759.8|808891.7|806891.7|808759.8|806759.8|39
1645632900000|2022-02-23 16:15:00|808776|806776|808827.7|806827.7|808935.9|806935.9|808713.7|806713.7|40
1645632910000|2022-02-23 16:15:10|808885.1|806885.1|808890.4|806890.4|808989.7|806989.7|808825.2|806825.2|38
1645632920000|2022-02-23 16:15:20|808892.7|806892.7|809126.3|807126.3|809263.6|807348.7|808348.7|806845|35
1645632930000|2022-02-23 16:15:30|809227.7|807227.7|809494.4|807494.4|809606.9|807606.9|809074.3|807074.3|36
1645632940000|2022-02-23 16:15:40|809339.8|807339.8|809466.9|807466.9|809504.6|807504.6|809228.9|807228.9|37
1645632950000|2022-02-23 16:15:50|809469.8|807469.8|809428.6|807428.6|809640.6|807640.6|809329.9|807329.9|37
1645632960000|2022-02-23 16:16:00|809399.6|807399.6|809453.3|807453.3|809530.5|807530.5|809279.9|807279.9|38
1645632970000|2022-02-23 16:16:10|809375|807375|809263.6|807263.6|809689.9|807689.9|809263.6|807263.6|38
1645632980000|2022-02-23 16:16:20|809270.5|807270.5|809279.2|807279.2|809495.8|807495.8|809125.1|807125.1|39
1645632990000|2022-02-23 16:16:30|809214.1|807214.1|809449.5|807449.5|809493.8|807493.8|809194.6|807194.6|39
1645633000000|2022-02-23 16:16:40|809459.9|807459.9|809509.8|807509.8|809509.8|807509.8|809361.3|807361.3|37
1645633010000|2022-02-23 16:16:50|809448.8|807448.8|809433.9|807433.9|809547.1|807547.1|809400.9|807400.9|35
1645633020000|2022-02-23 16:17:00|809532.6|807532.6|809628.6|807628.6|809666.3|807666.3|809455.6|807455.6|34
1645633030000|2022-02-23 16:17:10|809612.2|807612.2|809949.6|807949.6|810041.1|808041.1|809608.8|807608.8|38
1645633040000|2022-02-23 16:17:20|810054|808054|810156.9|808156.9|810688.1|808688.1|810054|808054|40
1645633050000|2022-02-23 16:17:30|810275.7|808275.7|810018.8|808018.8|810275.7|808275.7|809947.8|807947.8|39
1645633060000|2022-02-23 16:17:40|810047|808047|810060.6|808060.6|810144.7|808144.7|809926.5|807926.5|35
1645633070000|2022-02-23 16:17:50|810336|808336|809894.4|807894.4|810336|808336|809890.1|807890.1|33
1645633080000|2022-02-23 16:18:00|809947.4|807947.4|809937.8|807937.8|809956.5|807956.5|809883|807883|34
1645633090000|2022-02-23 16:18:10|809934.3|807934.3|810236.3|808236.3|810258|808258|809924.8|807924.8|39
1645633100000|2022-02-23 16:18:20|810324.5|808324.5|810217.6|808217.6|810324.5|808324.5|810107.8|808107.8|39
1645633110000|2022-02-23 16:18:30|810273.9|808273.9|810471.4|808471.4|810547.9|808547.9|810152.3|808152.3|38
1645633120000|2022-02-23 16:18:40|810458.3|808458.3|810736.2|808736.2|811217.4|809608.4|810451|808451|38
1645633130000|2022-02-23 16:18:50|810721.1|808721.1|810551.7|808551.7|810799.6|808799.6|810543.5|808543.5|36
1645633140000|2022-02-23 16:19:00|810553.8|808553.8|810547.7|808547.7|810611|808611|810492.9|808492.9|36
1645633150000|2022-02-23 16:19:10|810533.4|808533.4|810594|808594|810615.7|808615.7|810523.8|808523.8|33
1645633160000|2022-02-23 16:19:20|810545.5|808545.5|810591.6|808591.6|810619.7|808619.7|810499|808499|34
1645633170000|2022-02-23 16:19:30|810591.3|808591.3|810222.6|808222.6|810591.3|808591.3|810208.7|808208.7|38
1645633180000|2022-02-23 16:19:40|810192.3|808192.3|810160.4|808160.4|810263.6|808263.6|810098.9|808098.9|38
1645633190000|2022-02-23 16:19:50|810164.3|808164.3|810128.6|808128.6|810241.6|808241.6|810073.7|808073.7|40
1645633200000|2022-02-23 16:20:00|810132.5|808132.5|810491.2|808491.2|810491.2|808491.2|810132.5|808132.5|37
1645633210000|2022-02-23 16:20:10|810510|808510|810211.4|808211.4|810617.2|808617.2|810202.6|808202.6|38
1645633220000|2022-02-23 16:20:20|810270.4|808270.4|810175.8|808175.8|810281.1|808281.1|810150.7|808150.7|36
1645633230000|2022-02-23 16:20:30|810183.7|808183.7|810051.2|808051.2|810198.6|808198.6|810016.4|808016.4|33
1645633240000|2022-02-23 16:20:40|810023.8|808023.8|810072.9|808072.9|810100.7|808100.7|810023.8|808023.8|32
1645633250000|2022-02-23 16:20:50|810073.1|808073.1|810119.5|808119.5|810159.2|808159.2|810043.4|808043.4|36
1645633260000|2022-02-23 16:21:00|810114.3|808114.3|810134.7|808134.7|810152.3|808152.3|810105.5|808105.5|34
1645633270000|2022-02-23 16:21:10|810134.5|808134.5|810250|808250|810285.2|808285.2|810023.9|808023.9|36
1645633280000|2022-02-23 16:21:20|810256.9|808256.9|810268.6|808268.6|810282.1|808282.1|810206.8|808206.8|32
1645633290000|2022-02-23 16:21:30|810260.4|808260.4|810162.2|808162.2|810288.6|808288.6|810162.2|808162.2|30
1645633300000|2022-02-23 16:21:40|810168.7|808168.7|810140.4|808140.4|810231.6|808231.6|810079.5|808079.5|34
1645633310000|2022-02-23 16:21:50|810141.1|808141.1|810212.4|808212.4|810294.3|808294.3|810107.7|808107.7|29
1645633320000|2022-02-23 16:22:00|810226.8|808226.8|810689.2|808689.2|810718.5|808718.5|810154.5|808154.5|37
1645633330000|2022-02-23 16:22:10|810689.3|808689.3|810552.5|808552.5|810689.3|808689.3|810490.8|808490.8|37
1645633340000|2022-02-23 16:22:20|810545|808545|810522.1|808522.1|810565.1|808565.1|810478|808478|35
1645633350000|2022-02-23 16:22:30|810522.2|808522.2|810648.4|808648.4|810665.8|808665.8|810482.8|808482.8|35
1645633360000|2022-02-23 16:22:40|810624.6|808624.6|810583.6|808583.6|810654.6|808654.6|810538.6|808538.6|39
1645633370000|2022-02-23 16:22:50|810493.1|808493.1|810227.9|808227.9|810514.3|808514.3|810227.9|808227.9|35
1645633380000|2022-02-23 16:23:00|810269|808269|810391|808391|810470.4|808470.4|810238.5|808238.5|36
1645633390000|2022-02-23 16:23:10|810426.9|808426.9|810493.8|808493.8|810545.1|808545.1|810289.3|808289.3|38
1645633400000|2022-02-23 16:23:20|810477.1|808477.1|810094.8|808094.8|810477.1|808477.1|810091.1|808091.1|36
1645633410000|2022-02-23 16:23:30|810169.4|808169.4|810195.9|808195.9|810258.1|808258.1|810134.2|808134.2|32
1645633420000|2022-02-23 16:23:40|810204.4|808204.4|810163.7|808163.7|810220.7|808220.7|810105.1|808105.1|35
1645633430000|2022-02-23 16:23:50|810162.9|808162.9|809909.9|807909.9|810170.8|808170.8|809843.8|807843.8|36
1645633440000|2022-02-23 16:24:00|809938.7|807938.7|810192.7|808192.7|810204.5|808204.5|809918.4|807918.4|38
1645633450000|2022-02-23 16:24:10|810183.2|808183.2|810212.4|808212.4|810253.9|808253.9|810137.3|808137.3|37
1645633460000|2022-02-23 16:24:20|810206.3|808206.3|810166.8|808166.8|810266.1|808266.1|810166.8|808166.8|36
1645633470000|2022-02-23 16:24:30|810186.1|808186.1|809898.1|807898.1|810186.1|808186.1|809898.1|807898.1|30
1645633480000|2022-02-23 16:24:40|809893.3|807893.3|809983.9|807983.9|810116.6|808116.6|809811.8|807811.8|40
1645633490000|2022-02-23 16:24:50|810160.7|808160.7|809951.2|807951.2|810212.6|808212.6|809951.2|807951.2|39
1645633500000|2022-02-23 16:25:00|809958.3|807958.3|809949.5|807949.5|810004.1|808004.1|809936.4|807936.4|38
1645633510000|2022-02-23 16:25:10|809955.2|807955.2|810027.7|808027.7|810214.8|808214.8|809937.7|807937.7|33
1645633520000|2022-02-23 16:25:20|810031.4|808031.4|810005.9|808005.9|810123|808123|810005.9|808005.9|38
1645633530000|2022-02-23 16:25:30|809981.8|807981.8|809924.9|807924.9|809990.1|807990.1|809887.2|807887.2|39
1645633540000|2022-02-23 16:25:40|809938.4|807938.4|809919.9|807919.9|809947|807947|809821|807821|38
1645633550000|2022-02-23 16:25:50|809919.4|807919.4|809928.2|807928.2|810047.1|808047.1|809880.1|807880.1|39
1645633560000|2022-02-23 16:26:00|809931.4|807931.4|810151.3|808151.3|810151.6|808151.6|809916.1|807916.1|34
1645633570000|2022-02-23 16:26:10|810146.2|808146.2|810171.3|808171.3|810171.8|808171.8|809994.9|807994.9|38
1645633580000|2022-02-23 16:26:20|810256.5|808256.5|810231.5|808231.5|810256.5|808256.5|810214.1|808214.1|35
1645633590000|2022-02-23 16:26:30|810230.8|808230.8|810599.4|808599.4|810626.5|808768.6|809768.6|808167.9|39
1645633600000|2022-02-23 16:26:40|810595.5|808595.5|810498.7|808498.7|810595.5|808595.5|810467.1|808467.1|34
1645633610000|2022-02-23 16:26:50|810499.7|808499.7|810150.2|808150.2|810590.3|808590.3|810119.9|808119.9|37
1645633620000|2022-02-23 16:27:00|810220.7|808220.7|810297.6|808297.6|810350.6|808350.6|810145.4|808145.4|33
1645633630000|2022-02-23 16:27:10|810281.1|808281.1|810287.7|808287.7|810362.7|808362.7|810197.4|808197.4|31
1645633640000|2022-02-23 16:27:20|810237.8|808237.8|810099.2|808099.2|810278.3|808278.3|810035|808035|33
1645633650000|2022-02-23 16:27:30|810154.9|808154.9|810159.2|808159.2|810256.7|808669.7|809669.7|808066.4|30
1645633660000|2022-02-23 16:27:40|810119.7|808119.7|810117.3|808117.3|810254|808254|810079.4|808079.4|27
1645633670000|2022-02-23 16:27:50|810117.8|808117.8|810199.8|808199.8|810352.1|808352.1|810117.8|808117.8|31
1645633680000|2022-02-23 16:28:00|810271.9|808271.9|810215.8|808215.8|810349.5|808349.5|810215.8|808215.8|24
1645633690000|2022-02-23 16:28:10|810369.7|808369.7|810469.3|808469.3|810625.9|808625.9|810195.9|808195.9|27
1645633700000|2022-02-23 16:28:20|810475.7|808475.7|810610.9|808610.9|810666.7|808666.7|810475.7|808475.7|36
1645633710000|2022-02-23 16:28:30|810597|808597|810556.9|808556.9|810648|808648|810556.9|808556.9|30
1645633720000|2022-02-23 16:28:40|810502.9|808502.9|810569.8|808569.8|810652.2|808652.2|810502.9|808502.9|28
1645633730000|2022-02-23 16:28:50|810561.1|808561.1|810656.8|808656.8|810656.8|808656.8|810505.2|808505.2|27
1645633740000|2022-02-23 16:29:00|810626.6|808626.6|810479.9|808479.9|810657.8|808657.8|810442.4|808442.4|27
1645633750000|2022-02-23 16:29:10|810618.7|808618.7|810492.2|808492.2|810654.9|808654.9|810492.2|808492.2|26
1645633760000|2022-02-23 16:29:20|810405.5|808405.5|810388|808388|810630.6|808630.6|810345.7|808345.7|33
1645633770000|2022-02-23 16:29:30|810387.3|808387.3|810628.6|808628.6|810696.6|808696.6|810365.9|808365.9|32
1645633780000|2022-02-23 16:29:40|810715.9|808715.9|810739|808739|811007.1|809007.1|810520.9|808520.9|33
1645633790000|2022-02-23 16:29:50|810320.5|809320.5|810856.7|808856.7|810873|809320.5|810320.5|808666.9|36
1645633800000|2022-02-23 16:30:00|810799|808799|810802.2|808802.2|810849.2|808849.2|810663|808663|25
1645633810000|2022-02-23 16:30:10|810772.8|808772.8|810653.3|808653.3|810772.8|808772.8|810653.3|808653.3|24
1645633820000|2022-02-23 16:30:20|810661.6|808661.6|810710.5|808710.5|810783|808783|810638.9|808638.9|26
1645633830000|2022-02-23 16:30:30|810733.4|808733.4|810742.8|808742.8|810773.6|808773.6|810647.8|808647.8|32
1645633840000|2022-02-23 16:30:40|810709.9|808709.9|810653.3|808653.3|810797.1|808797.1|810609.3|808609.3|28
1645633850000|2022-02-23 16:30:50|810630.6|808630.6|810749.8|808749.8|810776.9|808776.9|810459.8|808459.8|34
1645633860000|2022-02-23 16:31:00|810730.1|808730.1|810459|808459|810833.8|808833.8|810459|808459|30
1645633870000|2022-02-23 16:31:10|810532.8|808532.8|810299.3|808299.3|810629.7|808629.7|810269.7|808269.7|30
1645633880000|2022-02-23 16:31:20|810315.5|808315.5|810364.7|808364.7|810527.7|808527.7|810315.5|808315.5|33
1645633890000|2022-02-23 16:31:30|810365.1|808365.1|810292|808292|810497.3|808497.3|810292|808292|33
1645633900000|2022-02-23 16:31:40|810304.9|808304.9|810411.4|808411.4|810456.3|808456.3|810300.4|808300.4|27
1645633910000|2022-02-23 16:31:50|810415.4|808415.4|810403.3|808403.3|810442.6|808442.6|810221.4|808221.4|27
1645633920000|2022-02-23 16:32:00|810353|808353|810081.3|808081.3|810382.3|808382.3|810019.7|808019.7|37
1645633930000|2022-02-23 16:32:10|810101.8|808101.8|810013.6|808013.6|810132.1|808132.1|809896.6|807896.6|33
1645633940000|2022-02-23 16:32:20|809995.3|807995.3|810103.3|808103.3|810202.3|808202.3|809915|807915|36
1645633950000|2022-02-23 16:32:30|810123.4|808123.4|809897.7|807897.7|810183.2|808183.2|809856.7|807856.7|32
1645633960000|2022-02-23 16:32:40|809937.1|807937.1|809956|807956|810009.1|808009.1|809708.9|807708.9|37
1645633970000|2022-02-23 16:32:50|809873.7|807873.7|810152.4|808152.4|810231.2|808231.2|809846|807846|39
1645633980000|2022-02-23 16:33:00|810160.2|808160.2|810313.7|808313.7|810444.8|808444.8|810160.2|808160.2|39
1645633990000|2022-02-23 16:33:10|810305.1|808305.1|810121.4|808121.4|810433.1|808433.1|810034.5|808034.5|35
1645634000000|2022-02-23 16:33:20|810125.9|808125.9|810109.9|808109.9|810125.9|808125.9|810002|808002|29
1645634010000|2022-02-23 16:33:30|810068.7|808068.7|810193.3|808193.3|810236.9|808236.9|810056.3|808056.3|32
1645634020000|2022-02-23 16:33:40|810135|808135|810313.6|808313.6|810356|808356|810135|808135|25
1645634030000|2022-02-23 16:33:50|810317.3|808317.3|810423.8|808423.8|810423.8|808423.8|810201.8|808201.8|34
1645634040000|2022-02-23 16:34:00|810410|808410|810571.4|808571.4|810663.2|808663.2|810410|808410|29
1645634050000|2022-02-23 16:34:10|810553.4|808553.4|810564.4|808564.4|810631.2|808631.2|810546.4|808546.4|22
1645634060000|2022-02-23 16:34:20|810570.6|808570.6|810640.6|808640.6|810640.6|808640.6|810536.2|808536.2|29
1645634070000|2022-02-23 16:34:30|810605.1|808605.1|810597.3|808597.3|810785.9|808785.9|810597.3|808597.3|32
1645634080000|2022-02-23 16:34:40|810599|808599|810724.4|808724.4|810890|808890|810559.6|808559.6|27
1645634090000|2022-02-23 16:34:50|810758.5|808758.5|810966.3|808966.3|810966.3|808966.3|810670|808670|36
1645634100000|2022-02-23 16:35:00|810955|808955|811031.8|809031.8|811061.4|809061.4|810909.3|808909.3|34
1645634110000|2022-02-23 16:35:10|811032.3|809032.3|810738.7|808738.7|811130.3|809130.3|810731.9|808731.9|36
1645634120000|2022-02-23 16:35:20|810767.7|808767.7|810685.8|808685.8|810934|808934|810547.7|808547.7|35
1645634130000|2022-02-23 16:35:30|810671.2|808671.2|810858.5|808858.5|810964.9|808964.9|810671.2|808671.2|33
1645634140000|2022-02-23 16:35:40|810826.8|808826.8|810745.2|808745.2|810896.5|808896.5|810690.9|808690.9|26
1645634150000|2022-02-23 16:35:50|810725.1|808725.1|810733.1|808733.1|810851.6|808851.6|810631.9|808631.9|31
1645634160000|2022-02-23 16:36:00|810694.3|808694.3|810639.7|808639.7|810729.6|808729.6|810598.3|808598.3|30
1645634170000|2022-02-23 16:36:10|810634.9|808634.9|810621.1|808621.1|810735.5|808735.5|810618.3|808618.3|26
1645634180000|2022-02-23 16:36:20|810654.5|808654.5|810630.9|808630.9|810703.3|808703.3|810560.8|808560.8|33
1645634190000|2022-02-23 16:36:30|810621.7|808621.7|810600.9|808600.9|810626.7|808626.7|810528.2|808528.2|30
1645634200000|2022-02-23 16:36:40|810645.2|808645.2|810608.6|808608.6|810651.2|808651.2|810602.3|808602.3|26
1645634210000|2022-02-23 16:36:50|810594.9|808594.9|810621.1|808621.1|810622.3|808622.3|810584.8|808584.8|22
1645634220000|2022-02-23 16:37:00|810620.5|808620.5|810562.4|808562.4|810620.6|808620.6|810543.8|808543.8|27
1645634230000|2022-02-23 16:37:10|810546|808546|810396.9|808396.9|810622.9|808622.9|810330.4|808330.4|39
1645634240000|2022-02-23 16:37:20|810458.5|808458.5|810406.7|808406.7|810458.5|808458.5|810328.1|808328.1|35
1645634250000|2022-02-23 16:37:30|810404.2|808404.2|810335.1|808335.1|810404.2|808404.2|810335.1|808335.1|22
1645634260000|2022-02-23 16:37:40|810330.4|808330.4|810322.3|808322.3|810438.2|808438.2|810322.3|808322.3|26
1645634270000|2022-02-23 16:37:50|810342.8|808342.8|810362.2|808362.2|810413.5|808413.5|810325|808325|36
1645634280000|2022-02-23 16:38:00|810370.9|808370.9|810424.9|808424.9|810471.5|808471.5|810315.1|808315.1|34
1645634290000|2022-02-23 16:38:10|810413.7|808413.7|810263.3|808263.3|810445.7|808445.7|810254.4|808254.4|36
1645634300000|2022-02-23 16:38:20|810267.4|808267.4|810269.4|808269.4|810360.1|808360.1|810184|808184|26
1645634310000|2022-02-23 16:38:30|810279.3|808279.3|810359.6|808359.6|810393.4|808393.4|810190|808190|31
1645634320000|2022-02-23 16:38:40|810339.8|808339.8|810262.8|808262.8|810405.8|808405.8|810262.8|808262.8|26
1645634330000|2022-02-23 16:38:50|810261.7|808261.7|810178.8|808178.8|810355.1|808355.1|810170|808170|29
1645634340000|2022-02-23 16:39:00|810176.1|808176.1|810167.9|808167.9|810312.6|808312.6|810077.9|808077.9|32
1645634350000|2022-02-23 16:39:10|810134.8|808134.8|810216.9|808216.9|810380.9|808380.9|809935|807935|37
1645634360000|2022-02-23 16:39:20|810218|808218|810354.9|808354.9|810446.3|808446.3|810197.9|808197.9|31
1645634370000|2022-02-23 16:39:30|810369|808369|810252|808252|810398.6|808398.6|810252|808252|30
1645634380000|2022-02-23 16:39:40|810264.4|808264.4|810297.1|808297.1|810387.5|808387.5|810248.6|808248.6|26
1645634390000|2022-02-23 16:39:50|810296.2|808296.2|810337.2|808337.2|810369.7|808369.7|810291.1|808291.1|26
1645634400000|2022-02-23 16:40:00|810338.2|808338.2|810347.2|808347.2|810413.7|808413.7|810284.9|808284.9|34
1645634410000|2022-02-23 16:40:10|810352.8|808352.8|810241.3|808241.3|810382.4|808382.4|810207|808207|28
1645634420000|2022-02-23 16:40:20|810248.1|808248.1|810363.2|808363.2|810363.2|808363.2|810199.1|808199.1|30
1645634430000|2022-02-23 16:40:30|810365.7|808365.7|810228.9|808228.9|810393.5|808393.5|810224.7|808224.7|27
1645634440000|2022-02-23 16:40:40|810196.8|808196.8|810214.2|808214.2|810291.7|808291.7|810171.4|808171.4|30
1645634450000|2022-02-23 16:40:50|810211.2|808211.2|810220.8|808220.8|810281.5|808281.5|810199.8|808199.8|25
1645634460000|2022-02-23 16:41:00|810220.1|808220.1|810179.4|808179.4|810344|808659.3|809609.6|808111.8|38
1645634470000|2022-02-23 16:41:10|810192.6|808192.6|810239.8|808239.8|810279.9|808279.9|810184.9|808184.9|26
1645634480000|2022-02-23 16:41:20|810228.8|808228.8|810264.1|808264.1|810271.2|808271.2|810210.8|808210.8|32
1645634490000|2022-02-23 16:41:30|810257|808257|810254.6|808254.6|810366.6|808366.6|810234.1|808234.1|34
1645634500000|2022-02-23 16:41:40|810309.3|808309.3|810276.1|808276.1|810309.3|808309.3|810243.9|808243.9|37
1645634510000|2022-02-23 16:41:50|810282.9|808282.9|810247.8|808247.8|810321.6|808321.6|810247.8|808247.8|23
1645634520000|2022-02-23 16:42:00|810205|808205|810207.4|808207.4|810266.8|808266.8|810196.8|808196.8|27
1645634530000|2022-02-23 16:42:10|810206.4|808206.4|810197.7|808197.7|810243.2|808243.2|810197.6|808197.6|31
1645634540000|2022-02-23 16:42:20|810200|808200|810108.3|808108.3|810232.8|808232.8|809933.4|807933.4|34
1645634550000|2022-02-23 16:42:30|810100.4|808100.4|810066.5|808066.5|810114.2|808114.2|809975.1|807975.1|38
1645634560000|2022-02-23 16:42:40|810036.9|808036.9|810173.5|808173.5|810178.4|808178.4|809965.9|807965.9|34
1645634570000|2022-02-23 16:42:50|810173.2|808173.2|810170.8|808170.8|810259.7|808259.7|810168.9|808168.9|25
1645634580000|2022-02-23 16:43:00|810135.1|808135.1|810018.6|808018.6|810135.1|808135.1|809957.8|807957.8|33
1645634590000|2022-02-23 16:43:10|810026.5|808026.5|810004.5|808004.5|810038.8|808038.8|810004.5|808004.5|23
1645634600000|2022-02-23 16:43:20|810004.4|808004.4|810004.9|808004.9|810010.2|808010.2|809999.9|807999.9|23
1645634610000|2022-02-23 16:43:30|810006.6|808006.6|810147|808147|810217.4|808217.4|810006.6|808006.6|34
1645634620000|2022-02-23 16:43:40|810141.2|808141.2|810321.8|808321.8|810510.4|808510.4|810141.2|808141.2|31
1645634630000|2022-02-23 16:43:50|810316.5|808316.5|810260.1|808260.1|810320.1|808320.1|810229.4|808229.4|26
1645634640000|2022-02-23 16:44:00|810265.6|808265.6|810248.4|808248.4|810265.6|808265.6|810221.6|808221.6|25
1645634650000|2022-02-23 16:44:10|810242.4|808242.4|810224.9|808224.9|810331.1|808331.1|810223.4|808223.4|23
1645634660000|2022-02-23 16:44:20|810218.2|808218.2|810233.2|808233.2|810249.4|808249.4|810214.7|808214.7|31
1645634670000|2022-02-23 16:44:30|810236.3|808236.3|810216.2|808216.2|810285.1|808285.1|810211|808211|32
1645634680000|2022-02-23 16:44:40|810235.5|808235.5|810244.2|808244.2|810275.4|808275.4|810231.4|808231.4|29
1645634690000|2022-02-23 16:44:50|810251.1|808251.1|810093.6|808093.6|810251.1|808251.1|810086.1|808086.1|32
1645634700000|2022-02-23 16:45:00|810101.2|808101.2|810176|808176|810184.4|808184.4|810089.8|808089.8|33
1645634710000|2022-02-23 16:45:10|810165.7|808165.7|810172.4|808172.4|810225.1|808225.1|810157.5|808157.5|31
1645634720000|2022-02-23 16:45:20|810163.1|808163.1|810241.1|808241.1|810259|808259|810153.6|808153.6|32
1645634730000|2022-02-23 16:45:30|810238.1|808238.1|810132|808132|810282.5|808505|809505|808014.6|36
1645634740000|2022-02-23 16:45:40|810133.6|808133.6|809559|808559|810264.9|808565.3|809541.7|808047.3|31
1645634750000|2022-02-23 16:45:50|809565.8|808565.8|810077.2|808077.2|810095.9|808571.9|809549.1|808044.3|33
1645634760000|2022-02-23 16:46:00|810079.6|808079.6|810118.9|808118.9|810171.3|808590.6|809590.6|808074.9|34
1645634770000|2022-02-23 16:46:10|810126.4|808126.4|810155.6|808155.6|810173.7|808604.9|809604.9|808054.6|30
1645634780000|2022-02-23 16:46:20|809616.5|808616.5|810096.4|808096.4|810170.1|808809.4|809564.2|808074.7|37
1645634790000|2022-02-23 16:46:30|810089.9|808089.9|809984.2|807984.2|810203.6|808648.8|809648.8|807984.2|38
1645634800000|2022-02-23 16:46:40|810022.5|808022.5|809635.2|808635.2|810368.8|808635.2|809588.9|807993|33
1645634810000|2022-02-23 16:46:50|809602.5|808602.5|810122|808122|810267.3|808665.4|809601.8|808121.8|35
1645634820000|2022-02-23 16:47:00|810100.9|808100.9|810000.5|808000.5|810274.2|808619.5|809411.7|807967.8|37
1645634830000|2022-02-23 16:47:10|809977.7|807977.7|810105.3|808105.3|810111.8|808111.8|809908.8|807908.8|36
1645634840000|2022-02-23 16:47:20|810114.7|808114.7|810058.5|808058.5|810260|808623.9|809577.3|808010.8|30
1645634850000|2022-02-23 16:47:30|810038.8|808038.8|810242.9|808242.9|810259.8|808667.3|809568.3|808027.7|36
1645634860000|2022-02-23 16:47:40|810234.1|808234.1|809878.6|808878.6|810408.9|808878.6|809413.1|807959.8|39
1645634870000|2022-02-23 16:47:50|809859.6|808859.6|809820.8|808820.8|810520.5|809000.6|809820.8|808148.7|38
1645634880000|2022-02-23 16:48:00|809849.3|808849.3|809858.9|808858.9|810339.1|808867.7|809767|808289.6|35
1645634890000|2022-02-23 16:48:10|809862.5|808862.5|810238.3|808238.3|810246.3|808862.5|809687.1|808171.4|34
1645634900000|2022-02-23 16:48:20|810238.9|808238.9|810213.8|808213.8|810249.3|808249.3|810146.6|808146.6|35
1645634910000|2022-02-23 16:48:30|810218.6|808218.6|809773.2|808773.2|810306.4|808773.2|809693.7|808088|24
1645634920000|2022-02-23 16:48:40|809765.9|808765.9|810112.1|808112.1|810167|808765.9|809659.3|808070.7|31
1645634930000|2022-02-23 16:48:50|810112|808112|810005.9|808005.9|810113.2|808113.2|809996.5|807996.5|34
1645634940000|2022-02-23 16:49:00|810028.5|808028.5|810067.9|808067.9|810177.3|808553.1|809553.1|807976.1|29
1645634950000|2022-02-23 16:49:10|810106.4|808106.4|809957.4|807957.4|810237.9|808675.7|809671.4|807957.4|33
1645634960000|2022-02-23 16:49:20|809986.4|807986.4|809969.7|807969.7|810014.6|808453.4|809380.2|807940.1|30
1645634970000|2022-02-23 16:49:30|809974.1|807974.1|809951.2|807951.2|809980.6|807980.6|809928.3|807928.3|33
1645634980000|2022-02-23 16:49:40|809953.2|807953.2|809894.1|807894.1|809954.9|807954.9|809886.2|807886.2|25
1645634990000|2022-02-23 16:49:50|809888.2|807888.2|809894.5|807894.5|809913.2|808410.1|809324.4|807859.3|30
1645635000000|2022-02-23 16:50:00|809887.5|807887.5|809825.3|807825.3|809920.7|808332.2|809285.8|807812.5|31
1645635010000|2022-02-23 16:50:10|809826.6|807826.6|809048.3|808048.3|809845.8|808255.7|809048.3|807770.3|33
1645635020000|2022-02-23 16:50:20|809564.6|807564.6|809412.2|807412.2|809614.6|808078.4|808825.7|807179.9|40
1645635030000|2022-02-23 16:50:30|809415.2|807415.2|809669.5|807669.5|809797.4|807797.4|809415.2|807415.2|39
1645635040000|2022-02-23 16:50:40|809671|807671|809033.2|807033.2|809671|807806|808484.1|806892.1|39
1645635050000|2022-02-23 16:50:50|808535.4|807535.4|808523.2|807523.2|809451.5|807652.2|808523.2|807044.3|39
1645635060000|2022-02-23 16:51:00|808525.7|807525.7|808894.5|806894.5|808921.4|807567.6|808406.9|806861.4|36
1645635070000|2022-02-23 16:51:10|808893.4|806893.4|809217.5|807217.5|809579|807989|808585.1|806833.8|37
1645635080000|2022-02-23 16:51:20|809238.4|807238.4|809389.3|807389.3|809465.1|807933.9|808849.3|807238.4|37
1645635090000|2022-02-23 16:51:30|809392.8|807392.8|808807|807807|809491.4|808012|808804.1|807376.4|36
1645635100000|2022-02-23 16:51:40|809331.5|807331.5|809314.1|807314.1|809388.4|807864.7|808779.7|807305|30
1645635110000|2022-02-23 16:51:50|808815.4|807815.4|808727.2|807727.2|808815.4|807815.4|808679.4|807679.4|35
1645635120000|2022-02-23 16:52:00|808719.4|807719.4|808651|807651|808770.1|807770.1|808649.3|807649.3|37
1645635130000|2022-02-23 16:52:10|808700.4|807700.4|808622.2|807622.2|809361.2|807872.3|808622.2|807228|37
1645635140000|2022-02-23 16:52:20|808631.8|807631.8|808688.8|807688.8|809269|807755.5|808631.8|807117.3|37
1645635150000|2022-02-23 16:52:30|808722.4|807722.4|808515.7|807515.7|809125.5|807722.6|808515.7|807039.9|34
1645635160000|2022-02-23 16:52:40|808539|807539|808699.5|806699.5|809011.3|807551.7|808346.7|806699.5|36
1645635170000|2022-02-23 16:52:50|808227.5|807227.5|808215.9|807215.9|808745.8|807310.3|808205.8|806683.5|30
1645635180000|2022-02-23 16:53:00|808197.2|807197.2|808243.3|807243.3|808759.2|807289.3|808167.9|806721|36
1645635190000|2022-02-23 16:53:10|808241.9|807241.9|808487.3|807487.3|809021.9|807559.5|808241.6|806996.7|32
1645635200000|2022-02-23 16:53:20|808965.6|806965.6|808252.7|807252.7|808973|807441.8|808236.2|806726.7|37
1645635210000|2022-02-23 16:53:30|808256.7|807256.7|808097.6|807097.6|808655.3|807259.1|808097.6|806655.3|31
1645635220000|2022-02-23 16:53:40|808034.1|807034.1|808295.6|806295.6|808295.6|807034.1|807718.8|806174.7|39
1645635230000|2022-02-23 16:53:50|808292.4|806292.4|808444.4|806444.4|808471.8|806766.1|807766.1|806189.7|37
1645635240000|2022-02-23 16:54:00|808440.7|806440.7|808251.5|806251.5|808555.6|806555.6|808204|806204|38
1645635250000|2022-02-23 16:54:10|808264.4|806264.4|808252.5|806252.5|808313|806815.3|807798.8|806229.1|33
1645635260000|2022-02-23 16:54:20|808256.4|806256.4|808224.7|806224.7|808265.6|806754.5|807706.4|806171.7|32
1645635270000|2022-02-23 16:54:30|808220.5|806220.5|808268.2|806268.2|808285.9|806837.5|807723.1|806202.5|32
1645635280000|2022-02-23 16:54:40|808295.8|806295.8|808217.8|806217.8|808306.2|806803.2|807720.9|806171|32
1645635290000|2022-02-23 16:54:50|808214.4|806214.4|808263.3|806263.3|808290.6|806797.4|807795.8|806210|32
1645635300000|2022-02-23 16:55:00|808258.9|806258.9|808309.4|806309.4|808309.4|806777.9|807741.1|806208.5|32
1645635310000|2022-02-23 16:55:10|808299.4|806299.4|808111.6|807111.6|808503.6|807111.6|807816.4|806299.4|37
1645635320000|2022-02-23 16:55:20|808575.2|806575.2|807883|806883|808708.8|807157.8|807857.9|806355.3|39
1645635330000|2022-02-23 16:55:30|808374.1|806374.1|808301.4|806301.4|808375.8|806815.9|807807.3|806288.8|35
1645635340000|2022-02-23 16:55:40|808271.4|806271.4|808281.3|806281.3|808300|806300|808263.6|806263.6|30
1645635350000|2022-02-23 16:55:50|808279.8|806279.8|808295.7|806295.7|808302.9|806302.9|808264.5|806264.5|25
1645635360000|2022-02-23 16:56:00|808298.8|806298.8|808349.3|806349.3|808376.7|806376.7|808298.8|806298.8|30
1645635370000|2022-02-23 16:56:10|808346.9|806346.9|808404.6|806404.6|808404.6|806404.6|808339.1|806339.1|32
1645635380000|2022-02-23 16:56:20|807902.3|806902.3|808406.2|806406.2|808523.5|807034.1|807871.8|806326.9|37
1645635390000|2022-02-23 16:56:30|807944.2|806944.2|808552.5|806552.5|808552.5|807037.9|807944.2|806427.9|38
1645635400000|2022-02-23 16:56:40|808719.7|806719.7|808444.7|806444.7|808775.8|807115.1|807921|806424.3|36
1645635410000|2022-02-23 16:56:50|808449|806449|808321.2|806321.2|808462|806462|808321.2|806321.2|34
1645635420000|2022-02-23 16:57:00|808319.5|806319.5|808316.2|806316.2|808356.5|806775.8|807726.2|806273.7|33
1645635430000|2022-02-23 16:57:10|808328.9|806328.9|808344|806344|808354.9|806354.9|808313.1|806313.1|27
1645635440000|2022-02-23 16:57:20|808348.1|806348.1|808336.1|806336.1|808352.2|806352.2|808316.3|806316.3|34
1645635450000|2022-02-23 16:57:30|808336.4|806336.4|808306.3|806306.3|808336.4|806336.4|808245.3|806245.3|27
1645635460000|2022-02-23 16:57:40|808308.4|806308.4|808429.2|806429.2|808432.2|806432.2|808283.5|806283.5|32
1645635470000|2022-02-23 16:57:50|808436.6|806436.6|808637.8|806637.8|808637.8|806637.8|808406.6|806406.6|32
1645635480000|2022-02-23 16:58:00|808595.3|806595.3|808586.1|806586.1|808645|806645|808509.6|806509.6|35
1645635490000|2022-02-23 16:58:10|808599.7|806599.7|808530.8|806530.8|808647.8|806647.8|808523.9|806523.9|34
1645635500000|2022-02-23 16:58:20|808465.8|806465.8|808348.1|806348.1|808472.4|806945|807867.5|806326.2|37
1645635510000|2022-02-23 16:58:30|808355.4|806355.4|808317.6|806317.6|808359.9|806359.9|808288.6|806288.6|32
1645635520000|2022-02-23 16:58:40|808383.1|806383.1|808541.1|806541.1|808608.2|806608.2|808362.4|806362.4|39
1645635530000|2022-02-23 16:58:50|808556.9|806556.9|808576.1|806576.1|808591.6|806591.6|808472|806472|34
1645635540000|2022-02-23 16:59:00|808528.8|806528.8|808463.3|806463.3|808596.2|806985.6|807985.6|806448.4|31
1645635550000|2022-02-23 16:59:10|808477.5|806477.5|808631.2|806631.2|808646.3|807167.6|808121.8|806477.5|32
1645635560000|2022-02-23 16:59:20|808644.1|806644.1|808688.4|806688.4|808754.9|806754.9|808629|806629|31
1645635570000|2022-02-23 16:59:30|808716|806716|808587.8|806587.8|808716|806716|808465.8|806465.8|35
1645635580000|2022-02-23 16:59:40|808589.3|806589.3|808683.1|806683.1|808729.3|806729.3|808589.3|806589.3|34
1645635590000|2022-02-23 16:59:50|808678.7|806678.7|808773.7|806773.7|808794.8|806794.8|808678.7|806678.7|33
1645635600000|2022-02-23 17:00:00|808780.2|806780.2|808676.6|806676.6|808791.5|806791.5|808624.6|806624.6|39
1645635610000|2022-02-23 17:00:10|808683.4|806683.4|808815.3|806815.3|808824.8|806824.8|808645.8|806645.8|31
1645635620000|2022-02-23 17:00:20|808783.6|806783.6|808784.8|806784.8|808827.8|806827.8|808684|806684|27
1645635630000|2022-02-23 17:00:30|808777.3|806777.3|808712|806712|808812.8|806812.8|808651|806651|32
1645635640000|2022-02-23 17:00:40|808691.5|806691.5|808120|807120|808715.9|807168.2|808111.6|806648.4|34
1645635650000|2022-02-23 17:00:50|808128.6|807128.6|808593.5|806593.5|808620|807128.6|808096.9|806532.8|32
1645635660000|2022-02-23 17:01:00|808595.2|806595.2|808634|806634|808654.7|806654.7|808485.6|806485.6|34
1645635670000|2022-02-23 17:01:10|808634.6|806634.6|808695.6|806695.6|808695.6|806695.6|808508|806508|36
1645635680000|2022-02-23 17:01:20|808678.6|806678.6|808449.6|807449.6|808953.3|807476.3|808280.6|806655.8|36
1645635690000|2022-02-23 17:01:30|808447.4|807447.4|809647|807647|809731|808046.9|808438|807138.7|39
1645635700000|2022-02-23 17:01:40|809648.7|807648.7|809779.9|807779.9|809953|808574.6|809471|807471|39
1645635710000|2022-02-23 17:01:50|809851.8|807851.8|809890.3|807890.3|810017.1|808017.1|809712.3|807712.3|40
1645635720000|2022-02-23 17:02:00|809878.4|807878.4|809847.1|807847.1|809936|807936|809796.9|807796.9|39
1645635730000|2022-02-23 17:02:10|809858.1|807858.1|809792.4|807792.4|809896|807896|809735.7|807735.7|39
1645635740000|2022-02-23 17:02:20|809811.7|807811.7|809724.9|807724.9|809811.7|807811.7|809559.3|807559.3|38
1645635750000|2022-02-23 17:02:30|809728|807728|809431.6|807431.6|809728|807728|809389|807389|38
1645635760000|2022-02-23 17:02:40|809385.2|807385.2|809328.8|807328.8|809385.2|807831.2|808831.2|807258.3|37
1645635770000|2022-02-23 17:02:50|809342.5|807342.5|809574.6|807574.6|809574.6|807574.6|809326.9|807326.9|28
1645635780000|2022-02-23 17:03:00|809615.2|807615.2|809626.2|807626.2|809645.1|807645.1|809541.4|807541.4|34
1645635790000|2022-02-23 17:03:10|809621|807621|809462.9|807462.9|809732.8|807732.8|809379.6|807379.6|29
1645635800000|2022-02-23 17:03:20|809503.6|807503.6|809395.5|807395.5|809523.9|807523.9|809286.2|807286.2|33
1645635810000|2022-02-23 17:03:30|809383.2|807383.2|809292.4|807292.4|809433.1|807433.1|809214.2|807214.2|34
1645635820000|2022-02-23 17:03:40|809308.8|807308.8|809401.9|807401.9|809416.8|807800.9|808794.9|807212.2|30
1645635830000|2022-02-23 17:03:50|809401.7|807401.7|809261.8|807261.8|809498.5|807498.5|809261.6|807261.6|36
1645635840000|2022-02-23 17:04:00|809276.8|807276.8|809156.8|807156.8|809405.5|807405.5|809156.8|807156.8|37
1645635850000|2022-02-23 17:04:10|809180|807180|809214.5|807214.5|809265.3|807623.2|808623.2|807026.3|37
1645635860000|2022-02-23 17:04:20|809264.2|807264.2|809326.3|807326.3|809369.6|807661.5|808661.5|807158.6|38
1645635870000|2022-02-23 17:04:30|809341.9|807341.9|809341.8|807341.8|809379.2|807379.2|809331.7|807331.7|33
1645635880000|2022-02-23 17:04:40|809349.3|807349.3|809070.7|807070.7|809349.3|807349.3|808940|806940|39
1645635890000|2022-02-23 17:04:50|809051.4|807051.4|808963.8|806963.8|809051.4|807051.4|808923.2|806923.2|37
1645635900000|2022-02-23 17:05:00|808962.3|806962.3|808421|806421|808966.5|806966.5|808397.9|806397.9|37
1645635910000|2022-02-23 17:05:10|808421.7|806421.7|808183.4|806183.4|808442|806442|807823|805823|37
1645635920000|2022-02-23 17:05:20|808180.2|806180.2|808187.3|806187.3|808227.7|806227.7|808162.9|806162.9|38
1645635930000|2022-02-23 17:05:30|808212.6|806212.6|808207.4|806207.4|808227.8|806227.8|808189.1|806189.1|32
1645635940000|2022-02-23 17:05:40|808214.4|806214.4|807655.7|805655.7|808214.4|806214.4|807631.4|805631.4|40
1645635950000|2022-02-23 17:05:50|807636.6|805636.6|807429.4|805429.4|807736.1|805736.1|807173.7|805173.7|38
1645635960000|2022-02-23 17:06:00|807420.8|805420.8|807449.8|805449.8|807639.7|805639.7|807404|805404|40
1645635970000|2022-02-23 17:06:10|807450|805450|807411.7|805411.7|807516.6|805516.6|807376.6|805376.6|39
1645635980000|2022-02-23 17:06:20|807415.1|805415.1|807308.2|805308.2|807422.2|805422.2|807290.9|805290.9|32
1645635990000|2022-02-23 17:06:30|807314.3|805314.3|807107.2|805107.2|807339.6|805339.6|807107.2|805107.2|33
1645636000000|2022-02-23 17:06:40|807106.6|805106.6|806900.7|804900.7|807117.7|805117.7|806852.1|804852.1|39
1645636010000|2022-02-23 17:06:50|806850.3|804850.3|806678.2|804678.2|806887.1|804887.1|806657|804657|37
1645636020000|2022-02-23 17:07:00|806668.8|804668.8|806881.5|804881.5|806884|804884|806668.8|804668.8|39
1645636030000|2022-02-23 17:07:10|806903.2|804903.2|807010.7|805010.7|807021.4|805021.4|806903.2|804903.2|33
1645636040000|2022-02-23 17:07:20|806985.8|804985.8|806488.3|805488.3|807030.5|805492|806443.7|804941.5|28
1645636050000|2022-02-23 17:07:30|806483.1|805483.1|807349.6|805349.6|807349.6|805813.2|806483.1|805001|29
1645636060000|2022-02-23 17:07:40|807296|805296|807535.3|805535.3|807535.3|805535.3|807103|805103|37
1645636070000|2022-02-23 17:07:50|807523.5|805523.5|807314.6|805314.6|807567.6|805567.6|807198.4|805198.4|37
1645636080000|2022-02-23 17:08:00|807316.8|805316.8|806811.8|805811.8|807412.6|805859.4|806811.8|805243.9|28
1645636090000|2022-02-23 17:08:10|807304.8|805304.8|807366.4|805366.4|807376.4|805834.6|806813.2|805289.4|31
1645636100000|2022-02-23 17:08:20|807332.9|805332.9|807305.3|805305.3|807375.3|805375.3|807237.5|805237.5|30
1645636110000|2022-02-23 17:08:30|807288.4|805288.4|806836|805836|807329.3|805865.1|806824.4|805250.5|25
1645636120000|2022-02-23 17:08:40|807378.7|805378.7|807389.2|805389.2|807452.3|805452.3|807346.3|805346.3|32
1645636130000|2022-02-23 17:08:50|807374.7|805374.7|807398.6|805398.6|807437.4|805437.4|807311.8|805311.8|37
1645636140000|2022-02-23 17:09:00|807409.3|805409.3|807403.7|805403.7|807434.7|805434.7|807276.6|805276.6|28
1645636150000|2022-02-23 17:09:10|807411.4|805411.4|807303.3|805303.3|807434.4|805434.4|807297.8|805297.8|32
1645636160000|2022-02-23 17:09:20|807155.9|805155.9|807388.1|805388.1|807410.3|805410.3|807155.9|805155.9|34
1645636170000|2022-02-23 17:09:30|807387.7|805387.7|807905.3|805905.3|807965.1|805965.1|807373|805373|32
1645636180000|2022-02-23 17:09:40|807969.5|805969.5|807976.4|805976.4|808157.7|806157.7|807969.5|805969.5|32
1645636190000|2022-02-23 17:09:50|807906.3|805906.3|807926.4|805926.4|807965.9|805965.9|807760.5|805760.5|33
1645636200000|2022-02-23 17:10:00|807912.6|805912.6|808437.6|806437.6|808443.9|806443.9|807912.6|805912.6|31
1645636210000|2022-02-23 17:10:10|808420.7|806420.7|808237.4|806237.4|808420.7|806420.7|808211.3|806211.3|38
1645636220000|2022-02-23 17:10:20|808244.1|806244.1|807562.1|806562.1|808275.7|806571.4|807489.7|806023|34
1645636230000|2022-02-23 17:10:30|807576.3|806576.3|807912.7|805912.7|808075.4|806634.8|807573.8|805851.2|32
1645636240000|2022-02-23 17:10:40|807918.9|805918.9|807922.5|805922.5|807923.5|805923.5|807854.8|805854.8|29
1645636250000|2022-02-23 17:10:50|807913.9|805913.9|807922.5|805922.5|807979.5|805979.5|807891.8|805891.8|35
1645636260000|2022-02-23 17:11:00|807922.9|805922.9|808043|806043|808043|806043|807901.5|805901.5|24
1645636270000|2022-02-23 17:11:10|808026.1|806026.1|808109.6|806109.6|808132.8|806652.9|807618.9|805997.7|32
1645636280000|2022-02-23 17:11:20|808032.5|806032.5|807988.3|805988.3|808073.5|806494.6|807470.5|805947.7|33
1645636290000|2022-02-23 17:11:30|807978.9|805978.9|807922.3|805922.3|807999.6|805999.6|807840.5|805840.5|29
1645636300000|2022-02-23 17:11:40|807949.4|805949.4|807872.2|805872.2|808052.8|806052.8|807837.7|805837.7|29
1645636310000|2022-02-23 17:11:50|807870.6|805870.6|807537.3|805537.3|807913.9|805913.9|807537.3|805537.3|34
1645636320000|2022-02-23 17:12:00|807494.2|805494.2|807559.3|805559.3|807613.8|805613.8|807494.2|805494.2|34
1645636330000|2022-02-23 17:12:10|807553.3|805553.3|807490.6|805490.6|807633.1|805633.1|807436.9|805436.9|33
1645636340000|2022-02-23 17:12:20|807495.1|805495.1|807580.5|805580.5|807616.4|805616.4|807479.1|805479.1|24
1645636350000|2022-02-23 17:12:30|807525.4|805525.4|807513.3|805513.3|807585.1|805585.1|807399|805399|28
1645636360000|2022-02-23 17:12:40|807512.6|805512.6|807669.9|805669.9|807670.7|805670.7|807512.6|805512.6|28
1645636370000|2022-02-23 17:12:50|807663.4|805663.4|807796|805796|807820.8|805820.8|807564.2|805564.2|36
1645636380000|2022-02-23 17:13:00|807794.4|805794.4|807981.7|805981.7|808011.4|806011.4|807785.1|805785.1|38
1645636390000|2022-02-23 17:13:10|807962.2|805962.2|808064.7|806064.7|808123.9|806123.9|807780.2|805780.2|36
1645636400000|2022-02-23 17:13:20|808064|806064|808133.6|806133.6|808227.8|806227.8|808030.8|806030.8|34
1645636410000|2022-02-23 17:13:30|808152.5|806152.5|808158.8|806158.8|808192.4|806192.4|808038.4|806038.4|30
1645636420000|2022-02-23 17:13:40|808168.9|806168.9|807909.6|805909.6|808174|806174|807852.7|805852.7|35
1645636430000|2022-02-23 17:13:50|807929.3|805929.3|808368.3|806368.3|808462.7|806462.7|807929.3|805929.3|34
1645636440000|2022-02-23 17:14:00|808342.2|806342.2|808450.5|806450.5|808480.2|806480.2|808339.9|806339.9|34
1645636450000|2022-02-23 17:14:10|808451.3|806451.3|808737.4|806737.4|808737.4|806737.4|808348.4|806348.4|37
1645636460000|2022-02-23 17:14:20|808723.7|806723.7|808631.8|806631.8|808729.6|806729.6|808511|806511|34
1645636470000|2022-02-23 17:14:30|808628.4|806628.4|808820.5|806820.5|808875.8|806875.8|808624.4|806624.4|35
1645636480000|2022-02-23 17:14:40|808750.8|806750.8|808839.4|806839.4|808881.3|806881.3|808672.1|806672.1|38
1645636490000|2022-02-23 17:14:50|808816.9|806816.9|808851.2|806851.2|808912.1|806912.1|808801.1|806801.1|29
1645636500000|2022-02-23 17:15:00|808851.8|806851.8|808897.8|806897.8|808914.3|806914.3|808727.4|806727.4|35
1645636510000|2022-02-23 17:15:10|808902.6|806902.6|808848.6|806848.6|808915.8|806915.8|808806.8|806806.8|31
1645636520000|2022-02-23 17:15:20|808842.4|806842.4|808762.4|806762.4|808873.5|806873.5|808736.7|806736.7|25
1645636530000|2022-02-23 17:15:30|808762.5|806762.5|808772.2|806772.2|808783.3|806783.3|808679.4|806679.4|29
1645636540000|2022-02-23 17:15:40|808763.2|806763.2|808277.7|807277.7|808765.5|807281.9|808214.1|806669.2|29
1645636550000|2022-02-23 17:15:50|808262.2|807262.2|808901.8|806901.8|808939.4|807262.2|808257.6|806779.3|32
1645636560000|2022-02-23 17:16:00|808904.1|806904.1|808942.7|806942.7|808946.5|807452.7|808426.3|806875.1|32
1645636570000|2022-02-23 17:16:10|808945.1|806945.1|808882|806882|808959|807466.1|808466.1|806767.9|31
1645636580000|2022-02-23 17:16:20|808865.8|806865.8|808854.5|806854.5|808912.9|807375.1|808375.1|806726.3|31
1645636590000|2022-02-23 17:16:30|808861.2|806861.2|808281.7|807281.7|809006.8|807298.5|808281.7|806793.2|30
1645636600000|2022-02-23 17:16:40|808293.8|807293.8|808772.2|806772.2|808804.5|807317.2|808229.2|806644.5|32
1645636610000|2022-02-23 17:16:50|808777.7|806777.7|808765.6|806765.6|808790.8|806790.8|808765.4|806765.4|16
1645636620000|2022-02-23 17:17:00|808770.5|806770.5|808273.5|807273.5|808775.7|807273.5|808218.8|806674.7|29
1645636630000|2022-02-23 17:17:10|808268.2|807268.2|808245.4|807245.4|808288.7|807288.7|808245.4|807245.4|26
1645636640000|2022-02-23 17:17:20|808249.5|807249.5|808225|807225|808251.1|807251.1|808222.8|807222.8|22
1645636650000|2022-02-23 17:17:30|808234.5|807234.5|808859.6|806859.6|808864.8|807248.5|808226.9|806765|30
1645636660000|2022-02-23 17:17:40|808860|806860|808813.8|806813.8|808887.1|806887.1|808763.1|806763.1|28
1645636670000|2022-02-23 17:17:50|808808.9|806808.9|808864.5|806864.5|808893.6|807324.5|808300.7|806703|30
1645636680000|2022-02-23 17:18:00|808901.2|806901.2|809366.7|807366.7|809422.6|807487.7|808487.7|806901.2|35
1645636690000|2022-02-23 17:18:10|809356.6|807356.6|809418.2|807418.2|809418.2|807418.2|809040.1|807040.1|39
1645636700000|2022-02-23 17:18:20|809438.1|807438.1|809462|807462|809465.8|807465.8|809319.2|807319.2|37
1645636710000|2022-02-23 17:18:30|809421.5|807421.5|809563.3|807563.3|809563.3|807563.3|809367.7|807367.7|37
1645636720000|2022-02-23 17:18:40|809600.1|807600.1|809677.7|807677.7|809690.5|807690.5|809557.6|807557.6|34
1645636730000|2022-02-23 17:18:50|809712.3|807712.3|809623.3|807623.3|809712.3|807712.3|809567.8|807567.8|36
1645636740000|2022-02-23 17:19:00|809632.7|807632.7|809638.8|807638.8|809673.4|807673.4|809618|807618|36
1645636750000|2022-02-23 17:19:10|809599.3|807599.3|809413|807413|809599.3|807599.3|809230.9|807230.9|24
1645636760000|2022-02-23 17:19:20|809414.9|807414.9|809393.2|807393.2|809464.6|807464.6|809246.7|807246.7|27
1645636770000|2022-02-23 17:19:30|809411|807411|809426|807426|809426|807426|809376.2|807376.2|22
1645636780000|2022-02-23 17:19:40|809428.6|807428.6|809258.3|807258.3|809428.6|807918.5|808854.3|807258.3|30
1645636790000|2022-02-23 17:19:50|809303.9|807303.9|808777.8|807777.8|809359.7|807839.6|808765.6|807263.5|24
1645636800000|2022-02-23 17:20:00|808757.1|807757.1|808969.7|806969.7|809342.5|807776.7|808757.1|806910.2|31
1645636810000|2022-02-23 17:20:10|808966.2|806966.2|808797.2|806797.2|808990.5|806990.5|808797.2|806797.2|22
1645636820000|2022-02-23 17:20:20|808806|806806|808754.9|806754.9|808953.6|807258.4|808258.4|806733.1|31
1645636830000|2022-02-23 17:20:30|808769.3|806769.3|808783.4|806783.4|808825.1|806825.1|808671.8|806671.8|25
1645636840000|2022-02-23 17:20:40|808782.2|806782.2|808774.5|806774.5|808784.8|806784.8|808683.7|806683.7|18
1645636850000|2022-02-23 17:20:50|808759|806759|808273.3|807273.3|808787.2|807319.7|808273.3|806710.7|20
1645636860000|2022-02-23 17:21:00|808273|807273|808775.7|806775.7|808870.7|807301.2|808246|806656.9|18
1645636870000|2022-02-23 17:21:10|808780.2|806780.2|808266.1|806266.1|808780.2|807133.1|808111.8|806266.1|33
1645636880000|2022-02-23 17:21:20|808314.6|806314.6|808332.5|806332.5|808344.6|806822.4|807762.1|806243.8|32
1645636890000|2022-02-23 17:21:30|808311.2|806311.2|807950.1|805950.1|808314|806314|807927.6|805927.6|38
1645636900000|2022-02-23 17:21:40|807936.9|805936.9|807920.7|805920.7|807964.5|805964.5|807673.3|805673.3|35
1645636910000|2022-02-23 17:21:50|807917.9|805917.9|807960.8|805960.8|807979.5|805979.5|807872.1|805872.1|26
1645636920000|2022-02-23 17:22:00|807952|805952|808180.5|806180.5|808180.5|806180.5|807772|805772|36
1645636930000|2022-02-23 17:22:10|808179.9|806179.9|808093.9|806093.9|808221.8|806221.8|808027.4|806027.4|31
1645636940000|2022-02-23 17:22:20|808052.4|806052.4|808065|806065|808090.3|806090.3|808025.4|806025.4|28
1645636950000|2022-02-23 17:22:30|808061.8|806061.8|807974.9|805974.9|808104|806620.1|807620.1|805954.1|31
1645636960000|2022-02-23 17:22:40|807963.1|805963.1|808062|806062|808062|806062|807898.2|805898.2|33
1645636970000|2022-02-23 17:22:50|808056|806056|808490.1|806490.1|808494.2|806680.8|807652.2|805931.2|30
1645636980000|2022-02-23 17:23:00|808476.3|806476.3|808931.6|806931.6|808931.6|806931.6|808466.1|806466.1|33
1645636990000|2022-02-23 17:23:10|808925.4|806925.4|808804.6|806804.6|808930|806930|808762.2|806762.2|29
1645637000000|2022-02-23 17:23:20|808796.3|806796.3|808734.6|806734.6|808910.2|806910.2|808734.6|806734.6|32
1645637010000|2022-02-23 17:23:30|808774.8|806774.8|808833.7|806833.7|808871.5|806871.5|808774.8|806774.8|17
1645637020000|2022-02-23 17:23:40|808833.6|806833.6|808775.8|806775.8|808833.6|806833.6|808775.8|806775.8|17
1645637030000|2022-02-23 17:23:50|808799.6|806799.6|808690.8|806690.8|808801.3|806801.3|808690.8|806690.8|19
1645637040000|2022-02-23 17:24:00|808710|806710|809139.9|807139.9|809169.2|807218.4|808195.3|806706.7|35
1645637050000|2022-02-23 17:24:10|809123.6|807123.6|808636.6|807636.6|809165.5|807636.6|808632.9|807114.7|30
1645637060000|2022-02-23 17:24:20|809136.4|807136.4|809033.2|807033.2|809147.6|807642.3|808494.4|806997.3|32
1645637070000|2022-02-23 17:24:30|809048.6|807048.6|808832.5|806832.5|809048.8|807048.8|808788|806788|28
1645637080000|2022-02-23 17:24:40|808832.3|806832.3|808857.9|806857.9|808857.9|806857.9|808807.9|806807.9|18
1645637090000|2022-02-23 17:24:50|808859.1|806859.1|809001.3|807001.3|809005.9|807005.9|808703.3|806703.3|27
1645637100000|2022-02-23 17:25:00|808981.8|806981.8|808811.7|807811.7|809319.8|807811.7|808733.2|806981.8|28
1645637110000|2022-02-23 17:25:10|808803.6|807803.6|809307.7|807307.7|809347|807804.3|808803.6|807277.2|34
1645637120000|2022-02-23 17:25:20|809305.4|807305.4|809398.7|807398.7|809439.8|807912.2|808912.2|807290.8|27
1645637130000|2022-02-23 17:25:30|809407.9|807407.9|809434.5|807434.5|809542.1|807542.1|809330.2|807330.2|32
1645637140000|2022-02-23 17:25:40|809433.1|807433.1|809438.6|807438.6|809489.9|807838.4|808816.8|807316.1|33
1645637150000|2022-02-23 17:25:50|809432.1|807432.1|809458.9|807458.9|809487.2|807487.2|809384.4|807384.4|28
1645637160000|2022-02-23 17:26:00|809444.6|807444.6|808734.8|807734.8|809493.6|807862.9|808734.8|807230.2|33
1645637170000|2022-02-23 17:26:10|808755.4|807755.4|809309.3|807309.3|809339|807766.5|808743.8|807301|20
1645637180000|2022-02-23 17:26:20|809310.9|807310.9|809336.1|807336.1|809423|807423|809310.7|807310.7|26
1645637190000|2022-02-23 17:26:30|809377.2|807377.2|809197|807197|809377.2|807377.2|809176.8|807176.8|26
1645637200000|2022-02-23 17:26:40|809199.7|807199.7|809186.1|807186.1|809205.9|807205.9|808982|806982|28
1645637210000|2022-02-23 17:26:50|809184.7|807184.7|808984.1|806984.1|809196.8|807196.8|808918.6|806918.6|27
1645637220000|2022-02-23 17:27:00|808990.7|806990.7|808777.6|806777.6|808995.3|806995.3|808777.6|806777.6|18
1645637230000|2022-02-23 17:27:10|808774.1|806774.1|808993.9|806993.9|809001.2|807507.5|808492|806698.3|34
1645637240000|2022-02-23 17:27:20|808907.4|806907.4|808337.5|807337.5|808923.4|807350.4|808329.7|806760.8|28
1645637250000|2022-02-23 17:27:30|808341.5|807341.5|808924.3|806924.3|808925.2|807353.8|808341.5|806795.3|25
1645637260000|2022-02-23 17:27:40|808926.9|806926.9|808548.4|807548.4|809252.2|807750.3|808538.2|806923|32
1645637270000|2022-02-23 17:27:50|808552.1|807552.1|809230.3|807230.3|809362.5|807764.5|808535.8|807230.3|33
1645637280000|2022-02-23 17:28:00|809239.5|807239.5|809254.1|807254.1|809324.5|807786.4|808723.9|807239.5|26
1645637290000|2022-02-23 17:28:10|809291.6|807291.6|809399.8|807399.8|809414.9|807898.3|808720.1|807241.7|33
1645637300000|2022-02-23 17:28:20|809406.6|807406.6|808939.5|807939.5|809451.7|807952.2|808931.3|807400.6|30
1645637310000|2022-02-23 17:28:30|808942.8|807942.8|809337.6|807337.6|809415.9|807942.8|808810.7|807337.6|26
1645637320000|2022-02-23 17:28:40|809326.8|807326.8|808926.1|807926.1|809473.8|807977.5|808893.2|807322|27
1645637330000|2022-02-23 17:28:50|808940|807940|808956.5|807956.5|808989.6|807989.6|808940|807940|30
1645637340000|2022-02-23 17:29:00|808942|807942|808986.6|807986.6|809486.4|807988.9|808926.6|807477.8|29
1645637350000|2022-02-23 17:29:10|808984.7|807984.7|808974.8|807974.8|808988|807988|808970.6|807970.6|14
1645637360000|2022-02-23 17:29:20|808854.1|807854.1|808917.5|807917.5|808957.6|807957.6|808842.7|807842.7|29
1645637370000|2022-02-23 17:29:30|808914|807914|809124.5|808124.5|809731.4|808234.8|808914|807635.8|33
1645637380000|2022-02-23 17:29:40|809124.9|808124.9|809101.5|808101.5|809577.5|808132.5|809020.7|807560.9|33
1645637390000|2022-02-23 17:29:50|809115.5|808115.5|809106.5|808106.5|809509.5|808127.7|808930.8|807436.4|29
1645637400000|2022-02-23 17:30:00|809075.9|808075.9|808987.2|807987.2|809109.7|808109.7|808914.3|807914.3|30
1645637410000|2022-02-23 17:30:10|809007.7|808007.7|809024|808024|809040.9|808040.9|808979.9|807979.9|26
1645637420000|2022-02-23 17:30:20|809033.6|808033.6|808919.8|807919.8|809451.6|808034.8|808897.3|807420.6|32
1645637430000|2022-02-23 17:30:30|808920.6|807920.6|808941.7|807941.7|808941.7|807941.7|808920.6|807920.6|16
1645637440000|2022-02-23 17:30:40|809561.4|807561.4|809383.1|807383.1|809561.4|808027.3|808864.1|807361.9|28
1645637450000|2022-02-23 17:30:50|809379|807379|808962.5|807962.5|809483.6|807973|808857.6|807379|27
1645637460000|2022-02-23 17:31:00|808955.2|807955.2|809211.9|808211.9|809724.1|808211.9|808953.5|807665.4|33
1645637470000|2022-02-23 17:31:10|809211.3|808211.3|809229.8|808229.8|809241.5|808241.5|809203|808203|32
1645637480000|2022-02-23 17:31:20|809237.8|808237.8|809221.9|808221.9|809704.9|808248.8|809217.7|807565.1|29
1645637490000|2022-02-23 17:31:30|809246.2|808246.2|809281.9|808281.9|809288|808288|809233|808233|23
1645637500000|2022-02-23 17:31:40|809281.8|808281.8|809359.3|808359.3|809362.1|808362.1|809228.5|808228.5|27
1645637510000|2022-02-23 17:31:50|809357.2|808357.2|809857.1|807857.1|809989.2|808427.1|809355.6|807857.1|30
1645637520000|2022-02-23 17:32:00|809859.1|807859.1|809841.1|807841.1|809860.4|807860.4|809815.1|807815.1|29
1645637530000|2022-02-23 17:32:10|809842.5|807842.5|809831.7|807831.7|809849.1|807849.1|809823.6|807823.6|25
1645637540000|2022-02-23 17:32:20|809836.3|807836.3|809537.5|808537.5|810009.9|808537.5|809444.5|807832.7|31
1645637550000|2022-02-23 17:32:30|809880.6|807880.6|809365.4|808365.4|809880.6|808402.3|809355|807880.6|27
1645637560000|2022-02-23 17:32:40|809360.2|808360.2|809401.4|808401.4|809407.1|808407.1|809358.2|808358.2|25
1645637570000|2022-02-23 17:32:50|809398.9|808398.9|809371.4|808371.4|809924.9|808424.9|809371.4|807924.4|16
1645637580000|2022-02-23 17:33:00|809372.9|808372.9|809595.6|808595.6|809610.5|808610.5|809372.9|808372.9|29
1645637590000|2022-02-23 17:33:10|809607.9|808607.9|809747.6|808747.6|810268.6|808796.2|809483.4|808134.5|37
1645637600000|2022-02-23 17:33:20|810064|808064|810214.8|808214.8|810230.9|808230.9|809990.3|807990.3|32
1645637610000|2022-02-23 17:33:30|810216.1|808216.1|810054|808054|810216.1|808216.1|809968.4|807968.4|27
1645637620000|2022-02-23 17:33:40|810063.9|808063.9|810308|808308|810325.3|808325.3|810063.9|808063.9|26
1645637630000|2022-02-23 17:33:50|810292.2|808292.2|810296|808296|810364|808867|809857.1|808254.2|33
1645637640000|2022-02-23 17:34:00|810300.6|808300.6|810319.4|808319.4|810472.7|808964.9|809759.6|808257.8|29
1645637650000|2022-02-23 17:34:10|810369.5|808369.5|809941.6|808941.6|810463.5|808954.7|809935.6|808348.7|30
1645637660000|2022-02-23 17:34:20|809917.8|808917.8|810341.6|808341.6|810590.4|809059.2|809914.7|808333.4|36
1645637670000|2022-02-23 17:34:30|810316.8|808316.8|809783.6|808783.6|810347.8|808797.7|809765.9|808160.8|26
1645637680000|2022-02-23 17:34:40|810247.5|808247.5|809962.8|807962.8|810269.8|808786.9|809304.1|807754.1|38
1645637690000|2022-02-23 17:34:50|809952.8|807952.8|809820.2|807820.2|809952.8|808469.9|809331|807789|36
1645637700000|2022-02-23 17:35:00|809817.2|807817.2|810128.1|808128.1|810332.5|808332.5|809754.4|807754.4|36
1645637710000|2022-02-23 17:35:10|810115.7|808115.7|810202.3|808202.3|810223.1|808223.1|810090.5|808090.5|28
1645637720000|2022-02-23 17:35:20|810214.1|808214.1|810219.7|808219.7|810222.2|808222.2|810157.6|808157.6|23
1645637730000|2022-02-23 17:35:30|810227.8|808227.8|810031.4|808031.4|810284.1|808538.9|809512.7|807946.9|30
1645637740000|2022-02-23 17:35:40|810032.2|808032.2|810071.3|808071.3|810168.8|808655.7|809655.7|808032.2|30
1645637750000|2022-02-23 17:35:50|810071.7|808071.7|810050.2|808050.2|810085.1|808085.1|809991.7|807991.7|31
1645637760000|2022-02-23 17:36:00|810052.7|808052.7|809953.3|807953.3|810056.8|808508.3|809486.9|807939.3|27
1645637770000|2022-02-23 17:36:10|809925.3|807925.3|809913.4|807913.4|809944.2|807944.2|809894.8|807894.8|30
1645637780000|2022-02-23 17:36:20|809913.3|807913.3|809809.9|807809.9|809923|807923|809784.6|807784.6|23
1645637790000|2022-02-23 17:36:30|809811.4|807811.4|810223.2|808223.2|810257.4|808257.4|809750.1|807750.1|30
1645637800000|2022-02-23 17:36:40|810238|808238|810019.6|808019.6|810238|808238|810004|808004|32
1645637810000|2022-02-23 17:36:50|810033.2|808033.2|809999.8|807999.8|810040.1|808040.1|809956.5|807956.5|29
1645637820000|2022-02-23 17:37:00|809993.5|807993.5|810083.4|808083.4|810343|808774.4|809676.9|807892.7|31
1645637830000|2022-02-23 17:37:10|810081.4|808081.4|810341.3|808341.3|810454.7|808907.6|809907.6|808081.4|34
1645637840000|2022-02-23 17:37:20|810352.8|808352.8|810287.1|808287.1|810359.7|808359.7|810214.3|808214.3|33
1645637850000|2022-02-23 17:37:30|810283.9|808283.9|810233.6|808233.6|810287.6|808287.6|810213.2|808213.2|33
1645637860000|2022-02-23 17:37:40|810233.4|808233.4|810304.4|808304.4|810304.4|808304.4|810228.4|808228.4|27
1645637870000|2022-02-23 17:37:50|810305.2|808305.2|810238|808238|810310|808310|810238|808238|23
1645637880000|2022-02-23 17:38:00|810231.3|808231.3|810074.7|808074.7|810233.3|808233.3|809988.8|807988.8|35
1645637890000|2022-02-23 17:38:10|810081.8|808081.8|810115.5|808115.5|810136.7|808136.7|810052.4|808052.4|30
1645637900000|2022-02-23 17:38:20|810124.6|808124.6|810139.9|808139.9|810164.6|808164.6|810118.9|808118.9|25
1645637910000|2022-02-23 17:38:30|810134.1|808134.1|810115|808115|810134.1|808134.1|810060.9|808060.9|23
1645637920000|2022-02-23 17:38:40|810119.2|808119.2|810052.7|808052.7|810131.6|808131.6|810037.9|808037.9|24
1645637930000|2022-02-23 17:38:50|810032.8|808032.8|809959.4|807959.4|810090.2|808090.2|809941.9|807941.9|30
1645637940000|2022-02-23 17:39:00|809964.7|807964.7|809787.5|807787.5|809997.4|807997.4|809783.7|807783.7|29
1645637950000|2022-02-23 17:39:10|809777.8|807777.8|809693|807693|809809.3|807809.3|809683.5|807683.5|37
1645637960000|2022-02-23 17:39:20|809694.1|807694.1|809711.1|807711.1|809713.4|807713.4|809684.2|807684.2|34
1645637970000|2022-02-23 17:39:30|809725.9|807725.9|809768.5|807768.5|809777.6|807777.6|809689.9|807689.9|29
1645637980000|2022-02-23 17:39:40|809773.1|807773.1|809669.9|807669.9|809773.1|807773.1|809641.9|807641.9|18
1645637990000|2022-02-23 17:39:50|809662.3|807662.3|809674.9|807674.9|809696.2|807696.2|809655.2|807655.2|30
1645638000000|2022-02-23 17:40:00|809675.4|807675.4|809680.5|807680.5|809703.7|807703.7|809673.9|807673.9|31
1645638010000|2022-02-23 17:40:10|809672.6|807672.6|809791.8|807791.8|809791.8|807791.8|809664.1|807664.1|26
1645638020000|2022-02-23 17:40:20|809794.9|807794.9|810054.1|808054.1|810083.4|808083.4|809794.9|807794.9|35
1645638030000|2022-02-23 17:40:30|810044.4|808044.4|809666.7|807666.7|810044.4|808044.4|809629.6|807629.6|33
1645638040000|2022-02-23 17:40:40|809672.5|807672.5|809963.7|807963.7|809996.4|807996.4|809670.5|807670.5|32
1645638050000|2022-02-23 17:40:50|809969.7|807969.7|809954|807954|810019.1|808019.1|809926.4|807926.4|27
1645638060000|2022-02-23 17:41:00|809961.4|807961.4|809892.2|807892.2|809972.3|807972.3|809855.3|807855.3|28
1645638070000|2022-02-23 17:41:10|809891.9|807891.9|809978.7|807978.7|809985.6|807985.6|809891.9|807891.9|35
1645638080000|2022-02-23 17:41:20|809983.5|807983.5|810172|808172|810181.4|808181.4|809983.5|807983.5|34
1645638090000|2022-02-23 17:41:30|810171.8|808171.8|810017.8|808017.8|810176.8|808176.8|810015.5|808015.5|30
1645638100000|2022-02-23 17:41:40|810016.1|808016.1|809979.9|807979.9|810018.3|808018.3|809968.7|807968.7|27
1645638110000|2022-02-23 17:41:50|809977.4|807977.4|809863|807863|809985.3|807985.3|809832.1|807832.1|28
1645638120000|2022-02-23 17:42:00|809843.5|807843.5|809843.8|807843.8|809847.9|807847.9|809838.1|807838.1|18
1645638130000|2022-02-23 17:42:10|809841.3|807841.3|809788.1|807788.1|809845.9|807845.9|809704.9|807704.9|24
1645638140000|2022-02-23 17:42:20|809793|807793|809337.1|807337.1|809793.7|807793.7|809204.3|807204.3|36
1645638150000|2022-02-23 17:42:30|809325.8|807325.8|809564.2|807564.2|809580.3|807580.3|809274.1|807274.1|36
1645638160000|2022-02-23 17:42:40|809547.4|807547.4|809612.6|807612.6|809615.4|807615.4|809534.7|807534.7|24
1645638170000|2022-02-23 17:42:50|809612.3|807612.3|809555.9|807555.9|809624.8|807624.8|809555.9|807555.9|25
1645638180000|2022-02-23 17:43:00|809554.7|807554.7|809698.7|807698.7|809715.3|807715.3|809543|807543|31
1645638190000|2022-02-23 17:43:10|809699.2|807699.2|809567.7|807567.7|809789|807789|809437.3|807437.3|36
1645638200000|2022-02-23 17:43:20|809575.1|807575.1|809434|807434|809575.1|807575.1|809434|807434|34
1645638210000|2022-02-23 17:43:30|809425.1|807425.1|809587.6|807587.6|809587.6|807587.6|809376.8|807376.8|34
1645638220000|2022-02-23 17:43:40|809584.9|807584.9|809489.4|807489.4|809584.9|807584.9|809354.3|807354.3|30
1645638230000|2022-02-23 17:43:50|809490.1|807490.1|809559.4|807559.4|809577|807577|809387.4|807387.4|25
1645638240000|2022-02-23 17:44:00|809574.8|807574.8|809501.8|807501.8|809606.5|807606.5|809501.8|807501.8|30
1645638250000|2022-02-23 17:44:10|809511.5|807511.5|809580.3|807580.3|809643.6|808058.8|809043.6|807501.9|30
1645638260000|2022-02-23 17:44:20|809599.3|807599.3|809514.9|807514.9|809705.2|807705.2|809514.9|807514.9|31
1645638270000|2022-02-23 17:44:30|809500.5|807500.5|809628.8|807628.8|809629.4|808017.6|808993.7|807500.5|32
1645638280000|2022-02-23 17:44:40|809626.8|807626.8|809596.1|807596.1|809666.1|807666.1|809596.1|807596.1|28
1645638290000|2022-02-23 17:44:50|809601.1|807601.1|809590.7|807590.7|809613|807613|809590.4|807590.4|18
1645638300000|2022-02-23 17:45:00|809589.7|807589.7|809628.4|807628.4|809631.8|808107.6|809097.6|807580.6|31
1645638310000|2022-02-23 17:45:10|809625|807625|809707.3|807707.3|809773|807773|809614.6|807614.6|31
1645638320000|2022-02-23 17:45:20|809711.4|807711.4|809525.6|807525.6|809711.4|808034.3|808990.4|807491.6|31
1645638330000|2022-02-23 17:45:30|809530.4|807530.4|809642.2|807642.2|809683.7|807683.7|809527.1|807527.1|29
1645638340000|2022-02-23 17:45:40|809644|807644|809691.8|807691.8|809691.8|807691.8|809633.5|807633.5|29
1645638350000|2022-02-23 17:45:50|809696.5|807696.5|809716.2|807716.2|809727.2|807727.2|809688.3|807688.3|23
1645638360000|2022-02-23 17:46:00|809716.8|807716.8|809766.7|807766.7|809786.3|807786.3|809716.8|807716.8|21
1645638370000|2022-02-23 17:46:10|809769.1|807769.1|809773.2|807773.2|809773.9|807773.9|809759|807759|24
1645638380000|2022-02-23 17:46:20|809763.6|807763.6|809765|807765|809769.6|808269.5|809269.5|807749.9|24
1645638390000|2022-02-23 17:46:30|809763.4|807763.4|809792.5|807792.5|809839.3|807839.3|809755.5|807755.5|23
1645638400000|2022-02-23 17:46:40|809786.3|807786.3|809828.3|807828.3|809852.5|807852.5|809722|807722|35
1645638410000|2022-02-23 17:46:50|809829|807829|809830.1|807830.1|809830.5|807830.5|809785.2|807785.2|28
1645638420000|2022-02-23 17:47:00|809828.9|807828.9|809896.5|807896.5|809900.4|807900.4|809799.1|807799.1|32
1645638430000|2022-02-23 17:47:10|809906.3|807906.3|809425.3|808425.3|809923.2|808427.7|809424.2|807876|21
1645638440000|2022-02-23 17:47:20|809424.1|808424.1|809903.5|807903.5|809911.1|808430.9|809377.5|807867.7|29
1645638450000|2022-02-23 17:47:30|809904.2|807904.2|809423.1|808423.1|809904.2|808429.7|809416.9|807904.2|24
1645638460000|2022-02-23 17:47:40|809420.7|808420.7|809432.5|808432.5|809433.1|808433.1|809419|808419|18
1645638470000|2022-02-23 17:47:50|809433|808433|810101.6|808101.6|810108.4|808631.6|809432.2|808101.6|28
1645638480000|2022-02-23 17:48:00|810114.7|808114.7|810057.4|808057.4|810114.7|808114.7|809980.6|807980.6|30
1645638490000|2022-02-23 17:48:10|810051.6|808051.6|809978.6|807978.6|810051.6|808483.8|809316.2|807932.8|33
1645638500000|2022-02-23 17:48:20|810004.8|808004.8|809990.2|807990.2|810007.6|808007.6|809964.9|807964.9|33
1645638510000|2022-02-23 17:48:30|809990|807990|809978.1|807978.1|810003|808003|809975.8|807975.8|24
1645638520000|2022-02-23 17:48:40|809973.4|807973.4|810005.2|808005.2|810019.2|808019.2|809853|807853|27
1645638530000|2022-02-23 17:48:50|810007.8|808007.8|809986.3|807986.3|810032.3|808509.9|809449|807951.1|27
1645638540000|2022-02-23 17:49:00|809984.4|807984.4|809988.6|807988.6|810048.1|808510.8|809469.8|807975.2|22
1645638550000|2022-02-23 17:49:10|809988.2|807988.2|809993.4|807993.4|810016.1|808016.1|809979.7|807979.7|26
1645638560000|2022-02-23 17:49:20|809994.6|807994.6|810077.9|808077.9|810118.4|808613.6|809613.6|807978.8|28
1645638570000|2022-02-23 17:49:30|810077.1|808077.1|810092.4|808092.4|810133.6|808611.4|809611.4|808037.8|29
1645638580000|2022-02-23 17:49:40|810097.9|808097.9|810102.3|808102.3|810124.5|808124.5|810074.2|808074.2|26
1645638590000|2022-02-23 17:49:50|810089.8|808089.8|810094.4|808094.4|810098.6|808564.1|809560.6|808041.2|23
1645638600000|2022-02-23 17:50:00|810092.1|808092.1|810085.1|808085.1|810093.2|808093.2|810059.8|808059.8|26
1645638610000|2022-02-23 17:50:10|810081.4|808081.4|810067.7|808067.7|810123.1|808123.1|810051.4|808051.4|28
1645638620000|2022-02-23 17:50:20|810067.2|808067.2|809894.9|807894.9|810067.2|808067.2|809891.6|807891.6|27
1645638630000|2022-02-23 17:50:30|809878.9|807878.9|809924.8|807924.8|809928.4|807928.4|809876.6|807876.6|32
1645638640000|2022-02-23 17:50:40|809928.9|807928.9|809983|807983|810006.3|808006.3|809906.9|807906.9|35
1645638650000|2022-02-23 17:50:50|809984.4|807984.4|810009.3|808009.3|810016.2|808016.2|809974.9|807974.9|30
1645638660000|2022-02-23 17:51:00|809979.6|807979.6|809948.6|807948.6|809997.9|807997.9|809897.1|807897.1|33
1645638670000|2022-02-23 17:51:10|809935.5|807935.5|810093.2|808093.2|810132.3|808630.2|809597.9|807903.1|31
1645638680000|2022-02-23 17:51:20|810101.9|808101.9|809660.7|808660.7|810168.6|808674.9|809603.2|808101.9|35
1645638690000|2022-02-23 17:51:30|809655.5|808655.5|809654.2|808654.2|809671.6|808671.6|809653.5|808653.5|29
1645638700000|2022-02-23 17:51:40|809657.5|808657.5|810485.4|808485.4|810546.4|809055|809656.6|808477.8|31
1645638710000|2022-02-23 17:51:50|809903|808903|809934.8|808934.8|810439.1|808963.1|809702.2|808221.5|35
1645638720000|2022-02-23 17:52:00|810371.4|808371.4|810896.9|808896.9|810995.9|808995.9|809937.2|808371.4|38
1645638730000|2022-02-23 17:52:10|810805.4|808805.4|810902.1|808902.1|810963.6|808963.6|810761.1|808761.1|40
1645638740000|2022-02-23 17:52:20|810709.8|808709.8|810574.3|808574.3|810789.8|808789.8|810476.5|808476.5|36
1645638750000|2022-02-23 17:52:30|810571|808571|810228.3|808228.3|810571|808571|810228.3|808228.3|33
1645638760000|2022-02-23 17:52:40|810244.7|808244.7|810068.8|808068.8|810276|808276|810059.7|808059.7|37
1645638770000|2022-02-23 17:52:50|810095|808095|810381|808381|810411.1|808411.1|810085|808085|39
1645638780000|2022-02-23 17:53:00|810383.4|808383.4|810826.9|808826.9|810826.9|808826.9|810356.1|808356.1|39
1645638790000|2022-02-23 17:53:10|810772.2|808772.2|810685.5|808685.5|810821.4|808821.4|810658|808658|33
1645638800000|2022-02-23 17:53:20|810688.6|808688.6|810692.6|808692.6|810736.5|808736.5|810641.9|808641.9|33
1645638810000|2022-02-23 17:53:30|810692|808692|810598.1|808598.1|810698|808698|810522.9|808522.9|37
1645638820000|2022-02-23 17:53:40|810605.4|808605.4|810710.2|808710.2|810721.8|808721.8|810243.6|808243.6|34
1645638830000|2022-02-23 17:53:50|810710.9|808710.9|810769.7|808769.7|810780.2|808780.2|810653.6|808653.6|31
1645638840000|2022-02-23 17:54:00|810755.1|808755.1|810710.4|808710.4|810805.3|808805.3|810705|808705|34
1645638850000|2022-02-23 17:54:10|810722.5|808722.5|810533.6|808533.6|810722.5|808722.5|810515.1|808515.1|31
1645638860000|2022-02-23 17:54:20|810528.2|808528.2|810374.1|808374.1|810646.4|809027.1|809990.2|808355.9|40
1645638870000|2022-02-23 17:54:30|810371|808371|810271|808271|810419.1|808419.1|810252.1|808252.1|39
1645638880000|2022-02-23 17:54:40|810270.4|808270.4|810189.4|808189.4|810367.4|808367.4|810179.3|808179.3|37
1645638890000|2022-02-23 17:54:50|810176|808176|809576.5|808576.5|810238.8|808674|809562.4|808146.5|33
1645638900000|2022-02-23 17:55:00|809593.2|808593.2|809651.5|808651.5|810270|808782.3|809582.7|808187.8|32
1645638910000|2022-02-23 17:55:10|809689.6|808689.6|810271.2|808271.2|810285.9|808732.1|809668.9|808201.3|33
1645638920000|2022-02-23 17:55:20|810273.5|808273.5|809682.4|808682.4|810288.5|808744.9|809677.1|808153.2|33
1645638930000|2022-02-23 17:55:30|809699.9|808699.9|810259.1|808259.1|810308.3|808699.9|809366.2|807366.2|37
1645638940000|2022-02-23 17:55:40|810264.6|808264.6|810205.7|808205.7|810278.5|808278.5|810205.7|808205.7|32
1645638950000|2022-02-23 17:55:50|810170.1|808170.1|809965.8|807965.8|810651.9|808195.5|809918.7|807676.6|27
1645638960000|2022-02-23 17:56:00|809941.3|807941.3|810013.7|808013.7|810032.4|808032.4|809908.7|807908.7|29
1645638970000|2022-02-23 17:56:10|810021.5|808021.5|810079.8|808079.8|810085|808085|809960.8|807960.8|31
1645638980000|2022-02-23 17:56:20|810044.9|808044.9|809978.9|807978.9|810044.9|808044.9|809953.8|807953.8|22
1645638990000|2022-02-23 17:56:30|809938.8|807938.8|809373.9|808373.9|809949.7|808430.2|809307.2|807846.7|36
1645639000000|2022-02-23 17:56:40|809322|808322|809963.6|807963.6|810027|808372|809219.8|807798.7|29
1645639010000|2022-02-23 17:56:50|809632.5|807632.5|809960.9|807960.9|809986.8|807986.8|809632.5|807632.5|27
1645639020000|2022-02-23 17:57:00|809959.4|807959.4|810196|808196|810196|808196|809887.5|807887.5|29
1645639030000|2022-02-23 17:57:10|810171.3|808171.3|809719.6|808719.6|810217.5|808719.6|809719.6|808121.5|31
1645639040000|2022-02-23 17:57:20|809777.5|808777.5|810320.6|808320.6|810352.7|808777.5|809750.9|808201.7|24
1645639050000|2022-02-23 17:57:30|810320.4|808320.4|810253|808253|810326.4|808326.4|810236.3|808236.3|23
1645639060000|2022-02-23 17:57:40|810245.1|808245.1|810304.1|808304.1|810305.1|808305.1|810235|808235|25
1645639070000|2022-02-23 17:57:50|810235.5|808235.5|810224.9|808224.9|810278.2|808278.2|810208.6|808208.6|20
1645639080000|2022-02-23 17:58:00|810204.9|808204.9|809956.5|808956.5|810440.7|808958.6|809928|808043|21
1645639090000|2022-02-23 17:58:10|809956.1|808956.1|810305.9|808305.9|810457.4|808992.4|809901.3|808267.3|36
1645639100000|2022-02-23 17:58:20|810305.3|808305.3|810518.3|808518.3|810583.1|808583.1|810193.3|808193.3|25
1645639110000|2022-02-23 17:58:30|810523.1|808523.1|810739|808739|810776.4|809077|810044|808494.3|31
1645639120000|2022-02-23 17:58:40|810765.6|808765.6|810814.8|808814.8|810910|808910|810705.2|808705.2|37
1645639130000|2022-02-23 17:58:50|810837.1|808837.1|810759.6|808759.6|810887.5|809364|810364|808750.9|33
1645686060000|2022-02-24 07:01:00|860676.5|857703.5|860676.5|857703.5|860676.5|857703.5|860676.5|857703.5|1
1645686070000|2022-02-24 07:01:10|871481.5|868508.5|871656.5|868683.5|872056.5|869083.5|871256.5|868283.5|11
1645686080000|2022-02-24 07:01:20|872781.5|869808.5|874905.3|871932.3|875017.5|872044.5|872406.5|869433.5|24
1645686090000|2022-02-24 07:01:30|873941.9|870968.9|873964.6|870991.6|873970.7|870997.7|873941.9|870968.9|3
1645686130000|2022-02-24 07:02:10|870281|867880|870950.9|868950.9|871263.9|869145.5|870281|867880|7
1645686140000|2022-02-24 07:02:20|870985|868985|873845|871845|874246.5|872246.5|869827.8|866854.8|23
1645686150000|2022-02-24 07:02:30|871931.5|868958.5|871931.5|868958.5|871931.5|868958.5|871931.5|868958.5|1
1645686160000|2022-02-24 07:02:40|884521.5|881548.5|883129.9|880542.1|884782.5|881809.5|882700|880452.6|18
1645686170000|2022-02-24 07:02:50|882981.4|880607.8|883825.8|881825.8|886826.5|883853.5|882712.6|880519.4|39
1645686180000|2022-02-24 07:03:00|885763|882790|882170|879960|885763|882790|881282.7|878857|39
1645686190000|2022-02-24 07:03:10|882961.4|879988.4|879056.5|876083.5|882961.4|879990|879056.5|876083.5|39
1645686200000|2022-02-24 07:03:20|879131.5|876158.5|879381|876408|880150.2|877928.4|878396.5|875423.5|28
1645686210000|2022-02-24 07:03:30|880121.5|877148.5|878328.3|875355.3|880121.5|877148.5|878257.7|875284.7|28
1645686220000|2022-02-24 07:03:40|878344.2|875371.2|877337|874364|878586|875613|877337|874364|4
1645686250000|2022-02-24 07:04:10|873451.5|870478.5|871664.3|868691.3|873491.5|870518.5|871476.5|868503.5|37
1645686260000|2022-02-24 07:04:20|871797|868824|871048.2|868075.2|872101.5|869128.5|870526.5|867553.5|31
1645686270000|2022-02-24 07:04:30|871246.5|868273.5|871121.9|868148.9|871681.5|868708.5|869799.7|866826.7|16
1645686290000|2022-02-24 07:04:50|873046.5|870073.5|869278.1|866305.1|873046.5|870073.5|868936.5|865963.5|38
1645686300000|2022-02-24 07:05:00|869502.7|866529.7|869455.1|866482.1|869906.5|866933.5|868467.5|865494.5|39
1645686310000|2022-02-24 07:05:10|869674.4|866701.4|868622.5|865649.5|869674.4|866701.4|868622.5|865649.5|4
1645686370000|2022-02-24 07:06:10|863761.5|860788.5|862936.5|859963.5|863783.4|860810.4|862936.5|859963.5|6
1645686390000|2022-02-24 07:06:30|865261.5|862288.5|864711.5|861738.5|866861.5|863888.5|864046.7|861073.7|14
1645686410000|2022-02-24 07:06:50|861425|859425|863496.5|860523.5|863496.5|860523.5|861405.4|859173.9|10
1645686420000|2022-02-24 07:07:00|863486.5|860513.5|863495.5|860522.5|863526.5|860553.5|863461.5|860488.5|6
1645686530000|2022-02-24 07:08:50|869864.8|866891.8|871104.1|868131.1|871870.5|868897.5|869089.4|866116.4|16
1645686540000|2022-02-24 07:09:00|871858.4|868885.4|880293.2|877320.2|890794.3|889794.3|867897.1|864924.1|11
1645686550000|2022-02-24 07:09:10|879113.8|876676.6|877616.7|874643.7|879560.2|876676.6|877616.7|874643.7|4
1645686610000|2022-02-24 07:10:10|866902.6|863929.6|866902.6|863929.6|866902.6|863929.6|866902.6|863929.6|1
1645686620000|2022-02-24 07:10:20|867927.7|864954.7|867543.9|864570.9|867927.7|864954.7|867103.4|864130.4|7
1645686630000|2022-02-24 07:10:30|866144|863171|867928.7|864955.7|869916|866943|865903.5|862930.5|33
1645686640000|2022-02-24 07:10:40|868107.2|865134.2|864322.5|861349.5|868107.2|865134.2|861324.4|858351.4|34
1645686650000|2022-02-24 07:10:50|865627|862654|866564.8|863591.8|867241.1|864268.1|860967.6|857994.6|34
1645686660000|2022-02-24 07:11:00|866564|863591|862839.2|859866.2|867359.7|864386.7|861730.7|858757.7|29
1645686670000|2022-02-24 07:11:10|861425.6|858452.6|869091.7|866118.7|869171.8|866198.8|857516.5|854543.5|29
1645686680000|2022-02-24 07:11:20|869112.2|866139.2|862951.5|859978.5|869112.2|866139.2|856715.9|853742.9|38
1645686690000|2022-02-24 07:11:30|861101.8|858128.8|867686.6|864713.6|870977.2|868004.2|858011.8|855038.8|32
1645686700000|2022-02-24 07:11:40|868746.1|865773.1|864147.2|861174.2|868967.2|865994.2|860796.3|857823.3|29
1645686710000|2022-02-24 07:11:50|864106.7|861133.7|868068.8|865095.8|870061.5|867088.5|857511|854538|35
1645686720000|2022-02-24 07:12:00|867521|864548|865405.1|862432.1|868408.5|865435.5|865405.1|862432.1|34
1645686730000|2022-02-24 07:12:10|864288.9|861315.9|867681.2|864708.2|868280.2|865307.2|864288.9|861315.9|36
1645686740000|2022-02-24 07:12:20|868488.3|865515.3|869156.6|866183.6|870704.4|867731.4|867261.2|864288.2|33
1645686750000|2022-02-24 07:12:30|869154.2|866181.2|868617.1|865644.1|870742.3|867769.3|868424.5|865451.5|15
1645686760000|2022-02-24 07:12:40|868205.2|865232.2|867208.5|864235.5|874409.5|871436.5|867208.5|864235.5|34
1645686770000|2022-02-24 07:12:50|867209.8|864236.8|867167.1|864194.1|869174.2|866201.2|866896.8|863923.8|35
1645686780000|2022-02-24 07:13:00|867245.6|864272.6|875121.7|858034.8|875125.6|864332.5|865864.7|857388.6|31
1645686790000|2022-02-24 07:13:10|876830.8|857834.7|869841.9|863051.2|878350|863295.8|869841.9|857817|28
1645686800000|2022-02-24 07:13:20|870342.6|863060.5|878900|859433|879879|864128.3|861482.5|857313.5|21
1645686810000|2022-02-24 07:13:30|878200|859296.5|870078.4|854334.1|879442.5|859296.5|870040.9|853814.2|34
1645686820000|2022-02-24 07:13:40|874866.3|857014.2|878600|858888|880250|859157.1|869173.9|847862.6|38
1645686830000|2022-02-24 07:13:50|877002.5|858838.2|874937.5|858413.5|879959.5|859265|869180.9|847534.9|32
1645686840000|2022-02-24 07:14:00|878300|857342|870717.1|856515.5|878300|858338.5|867531|847544.8|37
1645686850000|2022-02-24 07:14:10|866415.6|854070.1|875738|856282|875738|857488|866415.6|847581.1|30
1645686860000|2022-02-24 07:14:20|875523.3|856604|874246.1|857515.8|875530|858238.5|865613.5|846693.3|34
1645686870000|2022-02-24 07:14:30|873988.7|858387.9|872970.2|858075.1|877495|858688.5|868554.7|848081.1|37
1645686880000|2022-02-24 07:14:40|872835.3|858136.4|872252.3|857888.9|877134|858427.3|870370|855702.5|31
1645686890000|2022-02-24 07:14:50|874789.5|858135.2|877861|857656|878380|858889.3|869209.4|856867.2|28
1645686900000|2022-02-24 07:15:00|875612.1|858169.5|868396.9|857460.2|877803|858602.3|866311.3|855608.8|36
1645686910000|2022-02-24 07:15:10|868486.7|857437.9|868324.1|858400.1|869500|858653.1|867379|857192|31
1645686920000|2022-02-24 07:15:20|868361.3|858374.1|866927|857065.3|869775|859029|866393.8|854199|34
1645686930000|2022-02-24 07:15:30|866927.7|859019.9|866508.1|857366.2|871500|859019.9|866064.9|856590.2|34
1645686940000|2022-02-24 07:15:40|868523.8|857436.7|870053.1|858331.9|871433.2|859437.6|867614.6|857166.7|39
1645686950000|2022-02-24 07:15:50|870281.6|858365.4|870825|855565|871274.5|858548.2|867879.1|855031.7|34
1645686960000|2022-02-24 07:16:00|867804.9|854951.7|869484|854580.5|875139|859318.6|867804.9|854580.5|38
1645686970000|2022-02-24 07:16:10|870921.5|858205|870111.1|856483.9|872518.2|858820.3|868662.8|854049.5|31
1645686980000|2022-02-24 07:16:20|870825.6|857940.2|870880.8|858516.6|871046.7|859212.3|868696.4|856554|36
1645686990000|2022-02-24 07:16:30|869493.9|856539.8|869221.6|858592.5|871111.5|859384.1|868484.9|856539.8|40
1645687000000|2022-02-24 07:16:40|869686.8|858886.6|868828|858601|870329.6|861775.3|868624.6|857501.4|34
1645687010000|2022-02-24 07:16:50|868225.7|859355.9|869094|859140.1|875349|863248|868225.7|857329.7|30
1645687020000|2022-02-24 07:17:00|869036.8|858882.9|870596.1|858485.9|871376|861582.5|868338.1|857363.6|38
1645687030000|2022-02-24 07:17:10|869373.8|860072.7|873448.5|860064.6|873448.5|860989.4|869216.9|858449|38
1645687040000|2022-02-24 07:17:20|872986.9|860419|871076.7|859637.8|873645.9|861899.6|870364.7|858696.8|39
1645687050000|2022-02-24 07:17:30|872838|858928|869395.3|860944.5|873548|861976.3|869395.3|858826|38
1645687060000|2022-02-24 07:17:40|869403.2|861001.8|874307.5|862270.8|875524.9|863010.6|869403.2|860580.4|40
1645687070000|2022-02-24 07:17:50|874427.2|861698.2|873585.8|860773.2|875598.2|861859.3|871741.6|858953|36
1645687080000|2022-02-24 07:18:00|874084.3|860898.1|873245.6|861091.8|875101.6|861911|872920.1|858865|38
1645687090000|2022-02-24 07:18:10|873266|860776.3|873647.5|861833|875865|863189.2|872169.6|859046|40
1645687100000|2022-02-24 07:18:20|874796.4|860445.1|874821.7|862262.1|875323.5|863169.3|872807.1|859561|37
1645687110000|2022-02-24 07:18:30|874887.8|862394.3|873555.9|862380.3|874963.6|864885.9|872489.7|860993|38
1645687120000|2022-02-24 07:18:40|872707.9|863407.6|873390|863981.1|874397.8|865670.2|871530.3|861937.1|40
1645687130000|2022-02-24 07:18:50|873800.7|864099.4|874952.4|863948.4|876671.4|865851.8|872060.3|863258.2|37
1645687140000|2022-02-24 07:19:00|875984.4|864515.6|875903.7|865365.6|878522|867152.8|873841.9|861653.8|38
1645687150000|2022-02-24 07:19:10|874423.4|866920.4|875374.7|864959.1|882002.5|867300.2|874088.9|862220|34
1645687160000|2022-02-24 07:19:20|876693.8|863677.4|876650.9|874062.1|886462.8|879242.3|875217|863492.9|36
1645687170000|2022-02-24 07:19:30|876682.5|874416|881241.2|871097.7|881241.2|874416|875087|867250|28
1645687180000|2022-02-24 07:19:40|881230.2|871112.7|879455.5|869636.1|883116.5|873506.3|877922|865581.7|38
1645687190000|2022-02-24 07:19:50|880094.1|871884.3|880268|870978.2|881716|872811.5|879277.2|868906.3|37
1645687200000|2022-02-24 07:20:00|879835.7|869859.9|882222.3|864112.3|886953|870812.7|879703.6|863899.7|39
1645687210000|2022-02-24 07:20:10|882210.2|864078.9|880660.9|868206.8|883840.2|871826.9|879664.2|863550|40
1645687220000|2022-02-24 07:20:20|880258.2|867875.1|880450.1|867214.4|881947|871841.5|878537.8|866833.3|40
1645687230000|2022-02-24 07:20:30|880435.6|867196.6|882247.3|870298.2|882247.3|870824.7|878485.2|866227|38
1645687240000|2022-02-24 07:20:40|882249|870288.9|884945.5|870988.8|884945.5|872332.1|880294.8|869413|37
1645687250000|2022-02-24 07:20:50|885610.4|870262.9|886859.3|871108|887676.6|871108|883532.5|865943.1|40
1645687260000|2022-02-24 07:21:00|888966.6|872359.1|884066.5|862953.2|891876|872359.1|883157.4|862242|39
1645687270000|2022-02-24 07:21:10|889109|867463|884672.1|872318.3|891597.5|872318.3|882047.4|860401.4|40
1645687280000|2022-02-24 07:21:20|885055.6|871911.4|882545.5|873993.4|887877.4|874579|881942.4|868484.5|40
1645687290000|2022-02-24 07:21:30|882679.7|872923.5|881888|874551.2|883002.1|878221.7|878930.1|869502.6|34
1645687300000|2022-02-24 07:21:40|882068.7|874580.9|882120.5|873478.7|884281.9|874595|881947|872819|35
1645687310000|2022-02-24 07:21:50|883235.5|874103|882685.3|872943.3|884647|876551.8|881955.4|869472.3|39
1645687320000|2022-02-24 07:22:00|882056.1|872849.6|880327.2|873131.7|883649.7|874199.7|880108.5|872413.5|36
1645687330000|2022-02-24 07:22:10|880796.3|873266.3|883348.1|878171.7|884204|879312.2|879947.2|871180|39
1645687340000|2022-02-24 07:22:20|883340.8|878180.1|880866.3|878866.3|883340.8|879033.7|880539.7|876524|35
1645687350000|2022-02-24 07:22:30|880834.3|878834.3|880998|878539|882272|879010.9|880577|877473.7|40
1645687360000|2022-02-24 07:22:40|880831.9|878831.9|881056.2|879056.2|881056.2|879056.2|880516.5|878306.6|37
1645687370000|2022-02-24 07:22:50|880742.4|878742.4|880725.8|878725.8|880775|878775|880669.5|878669.5|37
1645687380000|2022-02-24 07:23:00|880710.5|878710.5|880722.4|878722.4|880843.1|878843.1|880682.9|878682.9|36
1645687390000|2022-02-24 07:23:10|880726.6|878726.6|880914.9|878914.9|881391|878914.9|880276|877359|38
1645687400000|2022-02-24 07:23:20|880480.9|878480.9|878961.2|876961.2|880868.6|878480.9|878809.1|876771.8|35
1645687410000|2022-02-24 07:23:30|878848.4|876848.4|878955.9|876955.9|879492.5|877492.5|878823.2|876823.2|38
1645687420000|2022-02-24 07:23:40|879441.7|877441.7|879112.6|877112.6|879441.7|877441.7|878801.3|876801.3|38
1645687430000|2022-02-24 07:23:50|879866.3|877866.3|879690|877690|882675.9|878364|879690|875647.5|34
1645687440000|2022-02-24 07:24:00|879990.2|877990.2|879811.9|877811.9|880650.4|878157.9|879079.5|876410.4|36
1645687450000|2022-02-24 07:24:10|879276.9|877276.9|879475.1|877475.1|882334.4|877732.6|879156.3|875283|38
1645687460000|2022-02-24 07:24:20|880235|877550|878863.3|876863.3|880367.9|877801.2|878725.3|875326.1|38
1645687470000|2022-02-24 07:24:30|879146.3|877146.3|879328|877328|879837.5|877563.4|878790|876790|38
1645687480000|2022-02-24 07:24:40|879413.3|877413.3|880296.8|877478.1|881270.7|877478.1|878841.8|874988.2|38
1645687490000|2022-02-24 07:24:50|878818.7|876818.7|877489.1|875489.1|878818.7|876818.7|877331.3|874325.2|39
1645687500000|2022-02-24 07:25:00|877479.2|875479.2|877460.1|875460.1|877922.4|875922.4|877337.5|875337.5|38
1645687510000|2022-02-24 07:25:10|877515.6|875515.6|877660|875660|878068.5|876068.5|877463.5|875463.5|38
1645687520000|2022-02-24 07:25:20|877697.3|875697.3|878155.5|876155.5|880703.4|877532.8|877646.7|875646.7|39
1645687530000|2022-02-24 07:25:30|878251.9|876251.9|879408.3|876253.4|879408.3|877050.8|877950|875950|39
1645687540000|2022-02-24 07:25:40|878524.5|876524.5|878050|876050|879288.6|877121.4|877621.6|875047.9|40
1645687550000|2022-02-24 07:25:50|878189|876189|878374.5|876374.5|878441|876441|877890.5|875890.5|37
1645687560000|2022-02-24 07:26:00|878364.5|876364.5|877602.5|875602.5|880584.7|876785.7|877598.5|875598.5|34
1645687570000|2022-02-24 07:26:10|877669.3|875669.3|879031.7|877031.7|880770|877546.4|877669.3|872941|38
1645687580000|2022-02-24 07:26:20|878675.8|876675.8|879728.4|877513.4|880918.2|877818|878675.8|876675.8|40
1645687590000|2022-02-24 07:26:30|879100.6|877100.6|877790.2|875790.2|879903.2|877648.7|877470|875470|39
1645687600000|2022-02-24 07:26:40|877660|875660|877616.3|875616.3|879825.9|876309.3|877200|875200|39
1645687610000|2022-02-24 07:26:50|878219.6|876037.9|877662.5|875662.5|878219.6|876037.9|876691.2|873677.5|37
1645687620000|2022-02-24 07:27:00|877660.5|875660.5|878451.5|876289.2|878493|876443|876609.4|873142.5|38
1645687630000|2022-02-24 07:27:10|877805|875805|877586.5|875586.5|878270|876218|877454.8|875454.8|34
1645687640000|2022-02-24 07:27:20|877562.7|875562.7|877665.4|875665.4|877858.5|875858.5|877508.4|875508.4|31
1645687650000|2022-02-24 07:27:30|877541.9|875541.9|877184|875184|878230.1|875685.2|877159.5|872900.1|37
1645687660000|2022-02-24 07:27:40|877425.9|875539.2|877321.6|875321.6|878557.2|875885.4|877182|875182|37
1645687670000|2022-02-24 07:27:50|877415.8|875415.8|879091|874053|879091|875826.6|877336.9|874053|39
1645687680000|2022-02-24 07:28:00|877683.9|875683.9|877199.4|875199.4|877683.9|875683.9|877025.6|873267.7|37
1645687690000|2022-02-24 07:28:10|877087|875188|876411|874411|877558|875551.8|876351.9|873833.1|39
1645687700000|2022-02-24 07:28:20|876471.3|874471.3|876622|874622|876964.5|874964.5|876199.5|874199.5|38
1645687710000|2022-02-24 07:28:30|876395.3|874395.3|876231.9|874231.9|876453.3|874453.3|876168.8|874168.8|36
1645687720000|2022-02-24 07:28:40|876266.5|874266.5|876261.5|874261.5|876620.5|874620.5|875758.5|873758.5|39
1645687730000|2022-02-24 07:28:50|876471.5|874471.5|876071.7|874071.7|876471.5|874471.5|875980|873980|38
1645687740000|2022-02-24 07:29:00|876206|874206|875827.1|873827.1|876206|874206|875466.2|873466.2|40
1645687750000|2022-02-24 07:29:10|876606|873393|874695.2|872768.3|876606|873862.6|874148.3|872148.3|40
1645687760000|2022-02-24 07:29:20|874784.9|872784.9|874381.6|872381.6|874989.7|873503.5|874044|872044|38
1645687770000|2022-02-24 07:29:30|874384.5|872384.5|874173.1|872173.1|876831|872926.5|874126|872126|38
1645687780000|2022-02-24 07:29:40|874278|872278|874562.4|872562.4|875177|872633|874182.3|872086|39
1645687790000|2022-02-24 07:29:50|874327.5|872327.5|874112.3|872112.3|874573|872573|873534.3|871977.7|39
1645687800000|2022-02-24 07:30:00|874145.8|872145.8|874192.7|872192.7|874273.4|872273.4|873925|871925|39
1645687810000|2022-02-24 07:30:10|874327.5|872327.5|873403.9|871403.9|874327.5|872327.5|873282.7|871282.7|36
1645687820000|2022-02-24 07:30:20|873481.3|871481.3|874151.5|872151.5|875381|872732|873481.3|871481.3|34
1645687830000|2022-02-24 07:30:30|874248.9|872248.9|875898.5|869920.9|876237|872248.9|873070|869532.8|36
1645687840000|2022-02-24 07:30:40|875911.9|869920.3|875090.4|869203.2|881472|870889|873004|868477.1|36
1645687850000|2022-02-24 07:30:50|875978|870105|875690.1|869938.5|878390.9|870136|872280.5|867958.2|38
1645687860000|2022-02-24 07:31:00|875636.5|869849.4|875934.3|870304.1|875934.3|870304.1|874527.1|869386.5|36
1645687870000|2022-02-24 07:31:10|875704.2|869549.1|875392.8|868133.9|881840|869983.4|872501.6|866995|36
1645687880000|2022-02-24 07:31:20|875581.3|868479|875314.8|867159|876052.4|868871.1|873251.4|866240.3|34
1645687890000|2022-02-24 07:31:30|875301.6|867187|875768|870136|880290|871716.6|872148|857261|33
1645687900000|2022-02-24 07:31:40|875752.6|870003.7|875767.9|870118.6|875769.3|870320.6|875126.3|864713.5|14
1645687910000|2022-02-24 07:31:50|875766.8|869252.3|881354|867757|881483|870233|874868.8|866452.9|22
1645687920000|2022-02-24 07:32:00|875955.1|869829.9|875039.8|868571.5|881326|870136|875039.8|867193.3|32
1645687930000|2022-02-24 07:32:10|874871.4|866658.1|875833|868223|880869|868624|874871.4|864588.5|31
1645687940000|2022-02-24 07:32:20|875774.5|868510.3|875466|869492.2|877024.4|870136|875153.8|867667|32
1645687950000|2022-02-24 07:32:30|875445.2|869472.1|874533|868624|876916.7|870136|872154.3|866457.3|35
1645687960000|2022-02-24 07:32:40|874450.7|868523.9|874657.8|867452.6|874888|868624|873576|863639.6|37
1645687970000|2022-02-24 07:32:50|874331|867198.9|872826.7|869295.7|875763|869295.7|872065.8|864587.2|38
1645687980000|2022-02-24 07:33:00|876652.6|870362.5|875740.2|870341.4|880810|872876|875009.1|869961.2|40
1645687990000|2022-02-24 07:33:10|875170.6|870518.9|873752.2|871752.2|881805|872815.8|873264.1|870048|40
1645688000000|2022-02-24 07:33:20|873876.7|871876.7|873273.5|871273.5|876781|871876.7|872213|870038|40
1645688010000|2022-02-24 07:33:30|873274.6|871274.6|873001.3|871001.3|875304.6|872215.2|871997.6|868972.4|40
1645688020000|2022-02-24 07:33:40|872994.2|870994.2|872916.1|870916.1|873837|871032|871956.7|868497.2|40
1645688030000|2022-02-24 07:33:50|872836.4|870836.4|872375.9|870375.9|873903|871239.2|872375.9|870375.9|34
1645688040000|2022-02-24 07:34:00|872385.3|870385.3|871941|869941|873106|870599.4|871896.3|869424.8|39
1645688050000|2022-02-24 07:34:10|871937.8|869937.8|871392.5|869392.5|871974|869941|871392|869183.2|35
1645688060000|2022-02-24 07:34:20|871410.1|869410.1|870265.8|868265.8|872612|869536.6|870240.7|868005|36
1645688070000|2022-02-24 07:34:30|870525.6|868525.6|873186.9|871186.9|873662.9|871241.6|869650.7|867457|40
1645688080000|2022-02-24 07:34:40|874280.3|872280.3|873690.5|870051|878350.1|873359.5|873672.6|867422.1|38
1645688090000|2022-02-24 07:34:50|873757.2|869917.4|873328.3|868754.3|875020|870720.1|872253.3|868179|39
1645688100000|2022-02-24 07:35:00|873084.2|868833.7|873050.6|870795.9|874391.5|870967|871667.6|868048|39
1645688110000|2022-02-24 07:35:10|875920.4|871030.9|872163.2|870163.2|875920.4|871030.9|872037.2|870037.2|37
1645688120000|2022-02-24 07:35:20|872502.4|870502.4|877314|871174|877790.7|872212.8|872161.4|870064.1|38
1645688130000|2022-02-24 07:35:30|875527.4|872091.3|877413.3|872560.4|878406|873017.8|875404|870858|37
1645688140000|2022-02-24 07:35:40|875965.8|872568.3|876569|873169|878667|873955|875965.8|870871|40
1645688150000|2022-02-24 07:35:50|876526|873906.1|876466.5|873401.5|878047|874076.7|876023.9|872097|36
1645688160000|2022-02-24 07:36:00|877972.4|873252.2|875803.6|873321.6|878280|873497.7|875451.2|872215|37
1645688170000|2022-02-24 07:36:10|875731.4|873332.4|875520.8|873118.8|878208|873429.8|875488.9|872222|38
1645688180000|2022-02-24 07:36:20|875497.2|873124.1|875721.3|873131.4|878248|873237.7|875497.2|872047|38
1645688190000|2022-02-24 07:36:30|878664|872778.1|877286|871754|879364.3|873182.8|875746.8|871754|36
1645688200000|2022-02-24 07:36:40|877274|871751|877199.2|874104|878215|874391.9|875646.5|871751|39
1645688210000|2022-02-24 07:36:50|876516.9|874569.7|876390.3|874168.1|878523|874569.7|876163.9|873397|39
1645688220000|2022-02-24 07:37:00|876610.1|874456.8|876532.3|874187.6|878366|874513.5|876213|873430|38
1645688230000|2022-02-24 07:37:10|876325.4|874234.2|876137.5|873845.1|878852.6|874408.6|875944.6|873255|39
1645688240000|2022-02-24 07:37:20|876114.9|873735.8|876654.3|873917.3|879598|873934.3|876087.3|872582|35
1645688250000|2022-02-24 07:37:30|876622.7|873932.4|878431.5|873133.9|879569|874722.9|876069.9|870408|39
1645688260000|2022-02-24 07:37:40|877942.7|873267.8|876163.7|873246.3|879518|874399.6|876163.7|872482|39
1645688270000|2022-02-24 07:37:50|876253.2|873188.2|876457.4|873774.6|880042.9|874090.3|876193|872758|40
1645688280000|2022-02-24 07:38:00|879329.9|873252.8|876276.2|873037.8|879435.3|874327.2|875918|872627|40
1645688290000|2022-02-24 07:38:10|876222.6|873040.3|875545.9|872864.3|877616.3|873358.5|875276.4|872062|38
1645688300000|2022-02-24 07:38:20|875487.4|872673.7|876243.1|872537.1|879844|872995.7|875017.2|871109|35
1645688310000|2022-02-24 07:38:30|876517.8|872633|876925.1|873198.5|880307.4|873328.7|876072.5|872493|40
1645688320000|2022-02-24 07:38:40|877150.4|873275.9|876713.8|873811.4|881806.8|873869.9|876298.7|872865.7|33
1645688330000|2022-02-24 07:38:50|876166.5|873689.8|876043.1|874043.1|881345.4|874342.1|875677.1|873439.6|35
1645688340000|2022-02-24 07:39:00|876194.4|874155.7|875615.4|873388.1|880557.2|874328|875545.6|872409|35
1645688350000|2022-02-24 07:39:10|875657.4|873398.4|878945.1|873345|880470.9|874403.3|875470.8|871087|38
1645688360000|2022-02-24 07:39:20|877045.2|873624|882033.6|874636.2|882213.2|875533.9|875816|873184|37
1645688370000|2022-02-24 07:39:30|882145.7|874581.4|877390.6|874359.2|882145.7|874883.6|876789.9|874226.2|40
1645688380000|2022-02-24 07:39:40|877438.8|874461.7|876917.6|874680|884255|875097|876602|871033|39
1645688390000|2022-02-24 07:39:50|876874.1|874658.2|876952.9|874813.5|885486|875136.1|876409.7|871353|40
1645688400000|2022-02-24 07:40:00|881763.5|874594.8|882025|873295|889819|874785.8|881637.2|871234|35
1645688410000|2022-02-24 07:40:10|882124.8|873684.3|877984.8|874156.7|886833.9|879800|877554.7|872471.2|36
1645688420000|2022-02-24 07:40:20|879520.2|873999.4|877826.4|874257.7|886813|874545|877387|871256|39
1645688430000|2022-02-24 07:40:30|877501.8|874314.4|877073.1|874418.1|885817|874532.1|877073.1|872995.3|37
1645688440000|2022-02-24 07:40:40|877914|873990|876161|874161|884887|874778.3|876161|870915|37
1645688450000|2022-02-24 07:40:50|875964|874087.8|878476.2|874764.6|884025|874850|875964|867926|40
1645688460000|2022-02-24 07:41:00|878224.9|874549.4|878555.6|874943|883756|875089.1|878217.4|872518|31
1645688470000|2022-02-24 07:41:10|878633.4|874850.7|876208.6|874208.6|885372|875515|875899.5|872675|40
1645688480000|2022-02-24 07:41:20|876215.8|874215.8|875410.3|873410.3|877965|874925|875327.5|871636|39
1645688490000|2022-02-24 07:41:30|875412|873393.5|876428.4|874446.2|877068.5|874645|875412|873393.5|38
1645688500000|2022-02-24 07:41:40|876395|874320.2|875797.6|873797.6|877055.1|874518.5|875030.2|873083.1|38
1645688510000|2022-02-24 07:41:50|875717.5|873717.5|876173.5|874173.5|876297.1|874297.1|875191.2|872758|37
1645688520000|2022-02-24 07:42:00|876234.4|874234.4|879470.5|874596.7|880585.7|874740|875672.8|870281.7|40
1645688530000|2022-02-24 07:42:10|879555.9|874831.6|881595|873297|881595|874925|878099.6|873297|39
1645688540000|2022-02-24 07:42:20|878255.4|874374.3|876372.5|874372.5|882235.1|874885.8|875797.5|873046|39
1645688550000|2022-02-24 07:42:30|876327.6|874327.6|875596.2|873596.2|876336.6|874562.4|875552.5|873552.5|36
1645688560000|2022-02-24 07:42:40|875613.3|873613.3|876753|874521.2|876753|874696.6|875595.3|873595.3|39
1645688570000|2022-02-24 07:42:50|876785.8|874785.8|877524.5|875524.5|881512.9|875851.3|876480.5|872308|40
1645688580000|2022-02-24 07:43:00|877460.9|875460.9|877880.8|875733.1|878831.3|876571.1|877437.5|875160.9|39
1645688590000|2022-02-24 07:43:10|877445.6|875445.6|876897.1|874897.1|878591.2|876157|876269.7|874269.7|39
1645688600000|2022-02-24 07:43:20|880929.4|875526.9|877667.2|875667.2|882167.4|876081|876451.4|872949|40
1645688610000|2022-02-24 07:43:30|877583.3|875583.3|877690.8|875690.8|882646.9|876445.1|877392.5|871312|39
1645688620000|2022-02-24 07:43:40|877891.5|874614.7|877486.8|875486.8|878518.6|875948|877404.9|874614.7|39
1645688630000|2022-02-24 07:43:50|877598.3|875598.3|877793.8|875793.8|878188|876062.4|877560|875560|37
1645688640000|2022-02-24 07:44:00|877780|875780|878115|875825.4|878363|876363|877270|875408.4|34
1645688650000|2022-02-24 07:44:10|877803.8|875803.8|877478.6|875478.6|878419|876295|877270|875121|38
1645688660000|2022-02-24 07:44:20|877467|875467|876358.4|874358.4|877467|875467|876358.4|874358.4|40
1645688670000|2022-02-24 07:44:30|876316.5|874316.5|877234.2|875234.2|877454.7|875454.7|876242|874242|36
1645688680000|2022-02-24 07:44:40|877318.4|875318.4|878532.1|876532.1|880570.3|877643.6|877318.4|875318.4|40
1645688690000|2022-02-24 07:44:50|878654|876575.6|877761.8|875761.8|880628|876788.7|877634.7|874227|39
1645688700000|2022-02-24 07:45:00|877774.8|875774.8|877807.7|875807.7|878175.6|876175.6|877467.5|875467.5|37
1645688710000|2022-02-24 07:45:10|877865.5|875865.5|877882.3|875882.3|878357.2|876419.2|877657.4|875657.4|36
1645688720000|2022-02-24 07:45:20|878046.5|876046.5|879273.7|877273.7|880043.7|877454.2|877571.3|875571.3|39
1645688730000|2022-02-24 07:45:30|878777.6|876777.6|878427.7|876427.7|879232|877232|877939.9|875939.9|40
1645688740000|2022-02-24 07:45:40|879969.1|877175.3|877882.1|875882.1|879969.1|877175.3|877477.7|875477.7|37
1645688750000|2022-02-24 07:45:50|878134.8|876134.8|878205.3|876205.3|878918|876719.4|877854.6|875854.6|37
1645688760000|2022-02-24 07:46:00|878281.2|876281.2|878069.5|876069.5|878785.6|876842.1|878069.5|876069.5|35
1645688770000|2022-02-24 07:46:10|878019|876019|878958.1|876958.1|879337.9|877337.9|878019|876019|39
1645688780000|2022-02-24 07:46:20|878941.7|876941.7|878901.8|876901.8|880548|877877.7|878742.5|876742.5|38
1645688790000|2022-02-24 07:46:30|879097.5|877097.5|879282.6|877282.6|879387.4|877441.5|878436.4|876436.4|38
1645688800000|2022-02-24 07:46:40|879281.3|877281.3|879219.4|877219.4|884584.7|877949|879173.5|875726.9|40
1645688810000|2022-02-24 07:46:50|879252.5|877252.5|878949.1|876949.1|883009|877517.2|878684.7|875011.2|40
1645688820000|2022-02-24 07:47:00|878955.2|876955.2|879043|877043|879064|877064|878728.3|876728.3|31
1645688830000|2022-02-24 07:47:10|878906.5|876906.5|878967.7|876967.7|879081.4|877081.4|878875|876875|33
1645688840000|2022-02-24 07:47:20|878986.3|876986.3|878931.4|876931.4|879030.2|877030.2|878645.2|876645.2|36
1645688850000|2022-02-24 07:47:30|878980.6|876980.6|878894.1|876894.1|882862.4|877590.1|878798.3|876798.3|37
1645688860000|2022-02-24 07:47:40|880093.4|877289|878801.5|876801.5|886182.2|877449.8|878801.5|872217|33
1645688870000|2022-02-24 07:47:50|878924.6|876924.6|879432.1|877446.4|884756.6|877789.6|878847.8|874073|39
1645688880000|2022-02-24 07:48:00|879574.2|877502.6|882474|878352|883503|878622|879459.2|874637|40
1645688890000|2022-02-24 07:48:10|882406|878404.7|885117.5|878199.8|886564.5|878888.7|881985.2|876782|39
1645688900000|2022-02-24 07:48:20|881837.9|878840|884984.7|878058.8|887282|879157.8|881816.9|876456|39
1645688910000|2022-02-24 07:48:30|884744.9|878509.7|882192|878250|887064|878509.7|882183|876611|38
1645688920000|2022-02-24 07:48:40|882161.7|878101.9|885342.1|878739.3|888202|879256.6|881771.5|876202|37
1645688930000|2022-02-24 07:48:50|885313.7|879007.4|885396.9|879346.2|885812.6|879432.2|885204.7|878944.1|37
1645688940000|2022-02-24 07:49:00|885525.1|879445|885042.1|878897.8|885753.9|879485|882519.4|878430|34
1645688950000|2022-02-24 07:49:10|885086.5|878565.6|885615.6|879024.2|885615.6|879271.3|883175.6|877658.1|38
1645688960000|2022-02-24 07:49:20|885560.1|878668.4|883113.6|878715.2|885974.8|878940|883113.6|878324.7|33
1645688970000|2022-02-24 07:49:30|883218.9|878723.1|882909.9|879114.6|886905|879379.6|882077.6|877463|37
1645688980000|2022-02-24 07:49:40|881726.3|879271.5|881569.6|878885.1|885980.7|879325.7|880928|875799|39
1645688990000|2022-02-24 07:49:50|882166.1|878826.6|884623.8|880328|885734.3|880386|881494.3|877333.7|40
1645689000000|2022-02-24 07:50:00|884912.6|880195.3|885409.7|879541.1|887004.4|880355|883178.8|875649.2|39
1645689010000|2022-02-24 07:50:10|885163.7|879849.5|885540|879545|886116.8|879947.3|884718.9|879222.3|34
1645689020000|2022-02-24 07:50:20|885769.4|879535.9|882561.2|878996|886913|879635|882390.7|873995|37
1645689030000|2022-02-24 07:50:30|886797|878132|882268.2|879384.2|886976|879775|882152.6|878132|39
1645689040000|2022-02-24 07:50:40|882278|879484|881836|879545|885060.3|879592.9|881518.7|878268.2|39
1645689050000|2022-02-24 07:50:50|881784.8|879300|882334.7|879603.4|885878|879804.6|881357.4|877756|39
1645689060000|2022-02-24 07:51:00|881952.4|879612.4|883318.6|879646.2|886040.1|879905.2|881268.6|877962.3|39
1645689070000|2022-02-24 07:51:10|882550|879894.7|881779|879779|884381|880006.8|880522.8|875656|38
1645689080000|2022-02-24 07:51:20|882115.7|879885.3|881618|879618|885258.6|879885.3|881569.5|879164.4|37
1645689090000|2022-02-24 07:51:30|881689.5|879689.5|884077|875833|885870|879850|881460.1|875799|38
1645689100000|2022-02-24 07:51:40|881543.5|879543.5|882192.5|879019|884742.7|879810|881467|875832|38
1645689110000|2022-02-24 07:51:50|883117.5|878668.1|881122.3|878477|887314|879553.8|880839|874869|40
1645689120000|2022-02-24 07:52:00|881119.2|878704|882593.8|877500.7|884783|879342.4|880782.6|874320|39
1645689130000|2022-02-24 07:52:10|882457.6|878012.1|882931.1|877261.9|888243|878399|881128.3|876680.8|40
1645689140000|2022-02-24 07:52:20|883119.6|877058|882812.4|876079|887703|877466|882588.2|876079|39
1645689150000|2022-02-24 07:52:30|887316|877160|881703.5|877378.8|887316|877593.9|880081.8|876905.6|39
1645689160000|2022-02-24 07:52:40|881687.9|877460.5|882913.9|877340.1|885564|877559.4|880251.8|875899.4|39
1645689170000|2022-02-24 07:52:50|883017.8|877420.6|883063.2|876472.7|884632.2|877420.6|881785.9|875309.3|34
1645689180000|2022-02-24 07:53:00|883070.4|876475.8|886063.8|877362.5|886063.8|877362.5|882805.7|876469.1|36
1645689190000|2022-02-24 07:53:10|885303.3|876926.3|884656|876812|889499|877072|883926|875745.1|29
1645689200000|2022-02-24 07:53:20|884169.9|876734.3|885370.3|879024.6|889800|879072|883872.7|876179.7|33
1645689210000|2022-02-24 07:53:30|885228.3|879534.9|889119|878055|889148|879534.9|883786|875713.5|39
1645689220000|2022-02-24 07:53:40|883779.9|878272.5|883952.6|878250.5|889116|879529.6|883063.4|875738.5|33
1645689230000|2022-02-24 07:53:50|884198.4|878919|884129.4|879016.7|884632|879417.6|883608.1|877287.1|34
1645689240000|2022-02-24 07:54:00|884127.5|879362.5|885503.5|877312.2|889295|879521.9|883628.3|875341.8|38
1645689250000|2022-02-24 07:54:10|884719.6|879040.4|883951.9|877274.8|888971|879432.7|883600.8|874522|37
1645689260000|2022-02-24 07:54:20|884196.9|878460.6|884653|878451.8|888682.4|879224.9|883604.8|874595|35
1645689270000|2022-02-24 07:54:30|884075.1|879289.6|883538.8|877277.2|888635|879289.6|883203.3|872342|33
1645689280000|2022-02-24 07:54:40|883555.1|877285.1|884004.9|875542.4|889015|877748.5|881840.1|874963.5|32
1645689290000|2022-02-24 07:54:50|883537.2|877213.5|883813.2|876757.1|888994|877540.5|883422.8|873788.5|34
1645689300000|2022-02-24 07:55:00|883675.3|877205.4|885363.8|878098.6|888029.6|878421|883313.4|875966.2|38
1645689310000|2022-02-24 07:55:10|884552.5|877890.5|885757.5|876720.6|888220|877890.5|883249.1|874146.4|36
1645689320000|2022-02-24 07:55:20|883464.2|875145.8|883561.5|874525|888594|877405|882283|871438.5|35
1645689330000|2022-02-24 07:55:30|883550|874334.8|883387.3|876297.2|886414|878369.3|883316.8|874334.8|39
1645689340000|2022-02-24 07:55:40|883462.2|876340.2|883459.2|876299.9|887219|876631.3|883385.1|875095.2|38
1645689350000|2022-02-24 07:55:50|886542|875924|883475.7|876457.1|886671|878679.8|883243.3|875361|39
1645689360000|2022-02-24 07:56:00|883323.7|876633.3|883394.4|876488.1|888709|878691.4|883269.4|874627.6|39
1645689370000|2022-02-24 07:56:10|883676.8|876436.3|883395.8|875135.3|886586|876501.3|883264.6|874395|39
1645689380000|2022-02-24 07:56:20|883403.2|875150.4|883307.5|876395.6|887278|877425.5|883307.5|874575.6|38
1645689390000|2022-02-24 07:56:30|883372.5|876388.8|883489.5|876561.1|886852|877392.6|883338.9|875238.5|40
1645689400000|2022-02-24 07:56:40|883562.5|876310.8|885887.5|875893.2|887277|876629.6|883297.6|875392.1|38
1645689410000|2022-02-24 07:56:50|883194|876696|883368.9|876371.8|886747|876696|882033.4|875712.3|29
1645689420000|2022-02-24 07:57:00|884385.3|876361.2|884055.4|876129.5|890159|876597.4|881846.5|871688.5|27
1645689430000|2022-02-24 07:57:10|883194|874779|887896.6|875081.9|887896.6|875507.9|882522.2|874005.5|28
1645689440000|2022-02-24 07:57:20|884188.2|873463.4|883187.3|875857.6|886016.6|876399.9|880120.1|873463.4|28
1645689450000|2022-02-24 07:57:30|883188.2|875780.5|884650.4|875733.1|886837|877479.2|882609.7|874950|27
1645689460000|2022-02-24 07:57:40|883142.2|875421.5|884264.3|875784.7|884320.6|876072.6|883142.2|875294.3|28
1645689470000|2022-02-24 07:57:50|883452.1|875311.3|883980|875654.4|886681|875908.5|883315.7|874622.2|28
1645689480000|2022-02-24 07:58:00|883477.4|875821.5|883321.6|877631.1|886894|877631.1|883321.6|875638.3|28
1645689490000|2022-02-24 07:58:10|883391.1|877272.3|883453.1|876709.3|886860|878775.9|883277.5|875787|28
1645689500000|2022-02-24 07:58:20|883523.3|877733.8|883722.6|876772.9|886681|878557.6|883302.1|876112|28
1645689510000|2022-02-24 07:58:30|884507.6|876680.5|883412|877035.2|884507.6|877664.6|883327.6|876680.5|26
1645689520000|2022-02-24 07:58:40|883563|877340.7|887147|876408|887147|878211.4|882475.3|873838.5|28
1645689530000|2022-02-24 07:58:50|884526|876776.7|883336.8|877116.1|884526|878071|883194|876122.5|26
1645689540000|2022-02-24 07:59:00|883342.8|876972.2|883484.1|877887.5|884578.4|878483.6|883318.9|875872.3|29
1645689550000|2022-02-24 07:59:10|883482.4|877679.1|883582.4|876920.4|883582.4|877679.1|883302.3|876696.4|28
1645689560000|2022-02-24 07:59:20|884447.2|876838.4|883627.3|876854.1|886328|878877.7|883314.7|876325.4|28
1645689570000|2022-02-24 07:59:30|884338.9|876533.5|883267.5|877199|884338.9|877703|883259|876504.6|27
1645689580000|2022-02-24 07:59:40|883806.9|876513.2|883564.1|876920.3|885839|879201|881610.5|876185|29
1645689590000|2022-02-24 07:59:50|883305.7|877152.3|883462.4|878090.7|885700.3|879399.2|883194|876587|29
1645689600000|2022-02-24 08:00:00|883462.1|877060.2|883426.6|877732.9|885869.3|879491.3|883277|876993.2|28
1645689610000|2022-02-24 08:00:10|883917.6|878816.7|884362.5|878974.8|886287|879123|883258.4|876510|28
1645689620000|2022-02-24 08:00:20|883355.9|878163|892201|878627.6|892250|883193.7|883221.1|876403|27
1645689630000|2022-02-24 08:00:30|892143.8|878632.6|897381.8|877650.9|899893.8|878777|887267|871588.5|29
1645689640000|2022-02-24 08:00:40|895709.1|875932.6|897716|876070|899446.5|878264.3|895402.9|875896.2|28
1645689650000|2022-02-24 08:00:50|896994.6|875715.7|899469.4|877823.4|899469.4|877823.4|895076.1|875191.7|29
1645689660000|2022-02-24 08:01:00|897544.2|875898.2|897263.5|875735.1|899104.8|877458.8|896068|874422|26
1645689670000|2022-02-24 08:01:10|897029.8|876296.2|890346.9|878494.5|898416.7|878970.6|890346.9|873547.8|25
1645689680000|2022-02-24 08:01:20|890302.6|878506.9|897748|876383.6|898874.6|878541.4|890231.6|871878.5|28
1645689690000|2022-02-24 08:01:30|897424.7|875935.6|896274.1|878278.5|900874.9|879228.9|895583.3|875060.1|28
1645689700000|2022-02-24 08:01:40|896739|877276|899258.1|877612.1|900140.5|878494.5|893264.1|871618.1|29
1645689710000|2022-02-24 08:01:50|897049.2|875461.6|895214.2|874023.3|898875.1|877229.1|893716.5|872713.1|28
1645689720000|2022-02-24 08:02:00|895209|872723.5|896781.3|876048|900390.1|878744.1|892268.8|870622.8|29
1645689730000|2022-02-24 08:02:10|899228.1|877582.1|896605.1|876912.8|899228.1|877582.1|896572.8|875429.7|23
1645689740000|2022-02-24 08:02:20|896613.7|877216.1|897471.9|875825.9|899798.4|878733.5|885648.7|870487.4|29
1645689750000|2022-02-24 08:02:30|895280.5|873795.8|891178.5|879490.6|899308.4|880499.1|890577.3|871508.9|29
1645689760000|2022-02-24 08:02:40|890468.2|880287.5|895843.7|874197.7|896575|880380.6|889369|867723|26
1645689770000|2022-02-24 08:02:50|893935.8|874924.6|886840.6|876285.3|893935.8|876923.9|886601.4|871009.5|23
1645689780000|2022-02-24 08:03:00|886578.9|876003.9|886702.7|876292|892253|876678.6|886168|871337|27
1645689790000|2022-02-24 08:03:10|886837.5|875921.4|888069.3|875374|892383|876925.5|886179.7|872489|29
1645689800000|2022-02-24 08:03:20|888048.5|875362.2|888331.6|877891.2|891493|880810.1|886178.4|869847|28
1645689810000|2022-02-24 08:03:30|886558.2|878141.7|887770.9|878444.4|894968|881331.1|886168|875522.4|28
1645689820000|2022-02-24 08:03:40|887934.2|878479.5|895028|876322|895028|881265.3|886952.2|875120.1|29
1645689830000|2022-02-24 08:03:50|887020.7|881059.5|886954|881099|894700|881099|886954|874973|23
1645689840000|2022-02-24 08:04:00|887107|880612.5|886954|881099|889937.7|881099|886954|880612.5|8
1645689850000|2022-02-24 08:04:10|889294.6|880916|886681.2|881095.2|889294.6|881163|886561|878466|23
1645689860000|2022-02-24 08:04:20|886890.1|881068.9|886562.1|881095|888877|881104.2|886543.6|873380|28
1645689870000|2022-02-24 08:04:30|886344.3|881130.9|886268|881085.8|888739|881130.9|886161.6|873334|28
1645689880000|2022-02-24 08:04:40|886435.1|881058.5|888041|875578|888631.6|881114|885824.9|875223|29
1645689890000|2022-02-24 08:04:50|885721.2|876439.1|886010.7|876158|887665.4|877850.5|885716.3|864664.5|28
1645689900000|2022-02-24 08:05:00|886987.6|877552.9|885598.1|876843.2|887386.8|877706.2|885301.8|874377|29
1645689910000|2022-02-24 08:05:10|886156.1|876387.1|886089|875698|889164.2|877001.6|885697|874469|15
1645689920000|2022-02-24 08:05:20|886143.9|875632.3|886616|876085.8|888307|876394|886105.5|874447|28
1645689930000|2022-02-24 08:05:30|886530.4|876362.3|886862|873597|889202.3|876883.7|885750.5|873597|29
1645689940000|2022-02-24 08:05:40|886861|873599|886326|874582|887561.4|876817.3|886100.2|873467|29
1645689950000|2022-02-24 08:05:50|886120.6|875570.6|885738.9|875959.5|887905.6|878085.8|885317.5|873149.6|28
1645689960000|2022-02-24 08:06:00|885738.8|877125.7|885481.9|876081.3|887130.3|877669.6|885353.1|874230|27
1645689970000|2022-02-24 08:06:10|886787.7|877749.8|885679.4|875619|887737.6|877924.1|885362.4|874002|27
1645689980000|2022-02-24 08:06:20|885918.9|877172.2|887998.3|875235.1|888576.2|880013.5|885519.7|873984|29
1645689990000|2022-02-24 08:06:30|887929.4|879813.1|887040.3|879721.2|888456.2|879995|886175.5|875374|28
1645690000000|2022-02-24 08:06:40|886172.4|878274|886391.1|877402.5|887445.2|880036.7|886089|877402.5|28
1645690010000|2022-02-24 08:06:50|886805|877010|886234.5|882033.2|887300|882033.2|884592.7|875839|29
1645690020000|2022-02-24 08:07:00|887188|875749|886661.3|878086.5|887188|879182.4|885569.1|875749|17
1645690030000|2022-02-24 08:07:10|886267.3|875884.6|886397.6|879015.6|886475.6|879604.7|886089|875884.6|18
1645690040000|2022-02-24 08:07:20|886284.4|879225.8|886089|878391|886445.9|879609.4|886039.5|878391|22
1645690050000|2022-02-24 08:07:30|886174.4|878955.8|885881.4|879744.2|889008|880975.8|885334.6|876546|28
1645690060000|2022-02-24 08:07:40|886089|879163|886090.5|878032.9|886884.1|880745.8|884513.3|877160.6|28
1645690070000|2022-02-24 08:07:50|886089|878391|885718.5|873976.8|886304.2|878391|885128.2|873974.9|22
1645690080000|2022-02-24 08:08:00|885766.3|873758.2|885780.1|874019|886235.9|874068.3|885208.1|871542.5|29
1645690090000|2022-02-24 08:08:10|885846.7|873918.4|885697|874167|885846.7|874167|884130.9|870021|25
1645690100000|2022-02-24 08:08:20|886513.3|867284|885071|873211.2|886513.3|874092.5|884783.1|867284|28
1645690110000|2022-02-24 08:08:30|885013.4|873211.7|884980|875114.2|888889|875272.1|884131|870343|29
1645690120000|2022-02-24 08:08:40|885027.9|875090.5|885201.1|873672.9|888068|875727|884581.4|869833.6|28
1645690130000|2022-02-24 08:08:50|885641.1|875282.2|884703.8|874534.1|888084|876413.8|884623.9|870083|29
1645690140000|2022-02-24 08:09:00|884410|873395.3|885643.2|875425|887933|876414.9|884286.7|870175|27
1645690150000|2022-02-24 08:09:10|887857.5|870258.7|885473.9|876412.3|888128|876466|884212.4|870258.7|29
1645690160000|2022-02-24 08:09:20|882223|876027.4|881874.7|874975.9|886089|876466|880345.2|869766|27
1645690170000|2022-02-24 08:09:30|883730.3|874721.1|879981.7|875964.5|886152.7|876466|879981.7|870605.2|29
1645690180000|2022-02-24 08:09:40|886203|871548|881839.8|876415.2|886203|876415.2|879812.7|871548|29
1645690190000|2022-02-24 08:09:50|881994.8|876002.7|878331|876331|882823.1|877235|878331|865518.8|23
1645690200000|2022-02-24 08:10:00|879758|874789|879079|876466|884496|877141.6|878527.9|872110|24
1645690210000|2022-02-24 08:10:10|879215.4|876358.6|886148|873571|886148|877185.7|879079|873332|27
1645690220000|2022-02-24 08:10:20|885993|873597|878244.6|875979.9|885993|876466|878083.1|873597|27
1645690230000|2022-02-24 08:10:30|879079|876466|879114.3|876441.3|880655|876466|878862|875045.2|29
1645690240000|2022-02-24 08:10:40|881804.4|876460.2|880904|872971|881847|877144.9|877670.1|872934|29
1645690250000|2022-02-24 08:10:50|879314.6|875569.2|877644.7|875594.3|880396|875711.5|877644.7|872771|28
1645690260000|2022-02-24 08:11:00|878149|875578.5|878008.7|875379.2|879904|875698|877614.1|866538.5|29
1645690270000|2022-02-24 08:11:10|878894.1|875501.1|879128.3|875605.6|879507|875625.2|877490.3|873706|28
1645690280000|2022-02-24 08:11:20|879092.4|875674.1|879142.5|875030.8|879267.5|875674.1|877708.5|873788|29
1645690290000|2022-02-24 08:11:30|879068.2|875609.3|879852|873785|880353|876063.4|876951.2|873032|24
1645690300000|2022-02-24 08:11:40|877366.7|874699.7|880215.8|874477.5|882763.6|875200.5|877208.3|872193.3|26
1645690310000|2022-02-24 08:11:50|880116.7|874174.1|880112.2|874490.6|884167|875723.1|878476.9|874174.1|23
1645690320000|2022-02-24 08:12:00|880040|874028.2|881454|873899.8|883843|875744.4|878528.7|873350|24
1645690330000|2022-02-24 08:12:10|882756|873391|881986.1|875980.8|887027.2|876299.8|879916.9|871735.4|24
1645690340000|2022-02-24 08:12:20|878479.1|876166.3|878363.6|876103.1|883482.3|876189.5|878363.6|873944.3|28
1645690350000|2022-02-24 08:12:30|878612|875938.9|878097.4|875798.9|881800|876118.1|877864.3|873445|29
1645690360000|2022-02-24 08:12:40|877964.2|875973|884131|874550|885451.9|876163.3|877741.5|873857.3|28
1645690370000|2022-02-24 08:12:50|884420.7|876078.6|883886.1|875862|884772.6|876240.6|882888.3|874408|21
1645690380000|2022-02-24 08:13:00|884062.8|875836.6|884131|874550|884896.1|876281.9|883021.1|874410.4|21
1645690390000|2022-02-24 08:13:10|882900.5|874550.8|882548|874379|884131|874558.5|882548|874358.5|20
1645690400000|2022-02-24 08:13:20|883000|874413.5|883399.2|874746.5|883666.3|876154.2|882122.8|874306.1|24
1645690410000|2022-02-24 08:13:30|884131|874550|884131|874550|884131|876009.1|881267.4|874525|19
1645690420000|2022-02-24 08:13:40|883075|874529.6|883688.7|874492.7|884131|875587.7|879603.2|874114|26
1645690430000|2022-02-24 08:13:50|882803|874379|882979|874584.1|884070|875662.3|879557.5|874318|27
1645690440000|2022-02-24 08:14:00|883336.6|875038.2|882551.9|875138.2|883905|875652.9|879672.3|867788.5|28
1645690450000|2022-02-24 08:14:10|883159|874491|883899.5|875013.9|884131|875701.8|881360.4|867363.5|24
1645690460000|2022-02-24 08:14:20|881635.3|875656|883864.7|874740.3|884027.9|875819.3|880618.8|874116|28
1645690470000|2022-02-24 08:14:30|881798|875312.2|881304|873939|882173|875796.6|878842.7|873518|28
1645690480000|2022-02-24 08:14:40|881438|874200|879374|875581.2|882218|875581.2|879374|874073|29
1645690490000|2022-02-24 08:14:50|881510.7|875129.2|881606.8|875253.4|882054|875757.3|879274.7|874358|28
1645690500000|2022-02-24 08:15:00|880494|874604|879355.6|875531.1|881725.6|875713.6|879134.4|874543|34
1645690510000|2022-02-24 08:15:10|880360.3|875014.4|879624|873359|881353|875773.9|878850.2|873249|38
1645690520000|2022-02-24 08:15:20|879704.5|873662.8|879858|874241|881514.9|875716.5|879016.1|873364|38
1645690530000|2022-02-24 08:15:30|879371.1|875028.8|880654|875034.6|881792|875803|878891|874297|40
1645690540000|2022-02-24 08:15:40|879914.2|875477.8|879803|874578|881547.9|875856.2|878706.4|874376|39
1645690550000|2022-02-24 08:15:50|879485.6|875557|880627|875315|880627|875790.8|878917.2|874330|36
1645690560000|2022-02-24 08:16:00|879894.9|875815.2|879745|874671|880627|875815.2|879406.6|874652|12
1645690570000|2022-02-24 08:16:10|880486.3|875184.2|879850|875163.5|880627|875622|879234.5|874570|36
1645690580000|2022-02-24 08:16:20|879902.9|874978.7|879947.7|875606.7|880627|875674.7|879328.6|874698|36
1645690590000|2022-02-24 08:16:30|880240|875315|880789.6|874886|881295|875630.4|879815.8|874413|34
1645690600000|2022-02-24 08:16:40|881416|874048|880281.7|874635.9|881416|875289.8|878849.9|873983|33
1645690610000|2022-02-24 08:16:50|881133.9|874833.2|880875.1|875271.5|881133.9|875271.5|878846.6|874174|38
1645690620000|2022-02-24 08:17:00|879894.1|874526.6|878848.8|874361.8|880873.8|875232.3|878701|874252|37
1645690630000|2022-02-24 08:17:10|879600|874259|879156.6|874774.4|881015|875315|879085.4|874236|38
1645690640000|2022-02-24 08:17:20|879187.1|874749.9|879287.9|874800|881015|875315|878789.8|874375|36
1645690650000|2022-02-24 08:17:30|880273.1|875103.2|881015|875315|881029.4|875315|878737.4|874423|37
1645690660000|2022-02-24 08:17:40|881453|873531|878675.3|874798.6|881453|875688|878479.1|873531|32
1645690670000|2022-02-24 08:17:50|879220.2|874522.6|878708|875002.6|880938.2|875671.4|878489.8|874522.6|37
1645690680000|2022-02-24 08:18:00|879175|875202.7|880707|875278.2|881078.4|875691.6|879175|874481|40
1645690690000|2022-02-24 08:18:10|880586|875353.7|879337.3|875743.4|881981|875860.8|877735.7|868738.5|39
1645690700000|2022-02-24 08:18:20|879205.1|875406.5|879465|876082|880729|876082|877827.5|873684.8|37
1645690710000|2022-02-24 08:18:30|879555.6|868963.5|879451.9|875592.1|880566.9|875923.9|877858|868963.5|39
1645690720000|2022-02-24 08:18:40|879364.8|875421.7|879502.2|875558.9|880566|875892.3|877827|872208|40
1645690730000|2022-02-24 08:18:50|879341.8|875784.5|878693|874932|881113.8|875997|878307|872293|29
1645690740000|2022-02-24 08:19:00|878678.9|874803.5|878747.8|874745.2|880232.6|874974.6|878678.9|873672.5|38
1645690750000|2022-02-24 08:19:10|878904.6|874976.9|881138.2|871249.1|882087|875095.8|876767|869588.5|32
1645690760000|2022-02-24 08:19:20|880937|871348|881234.6|876636.7|882147|877446.6|879466.1|869655|37
1645690770000|2022-02-24 08:19:30|881043.3|875350.2|885504|877771.1|886850.9|877771.1|880937|875346.6|35
1645690780000|2022-02-24 08:19:40|886769|876499.9|881057|876417.6|888293|877134.7|880937|869038.5|38
1645690790000|2022-02-24 08:19:50|881056.9|876417.7|880742.7|870664.6|883261|877585|879737.2|869288.5|33
1645690800000|2022-02-24 08:20:00|880549.4|870565.4|879425.6|870763.5|881680|871817.3|879425.6|869815|35
1645690810000|2022-02-24 08:20:10|880269|870668.4|880555.9|871989.8|882278|874048.4|879695.3|870375.8|39
1645690820000|2022-02-24 08:20:20|881116.3|873584.6|880558.3|873723.4|882035.5|874186.5|880058.6|870658|36
1645690830000|2022-02-24 08:20:30|880557.4|873763.4|881679.6|872858.9|881751|874345.1|880024.2|870847|35
1645690840000|2022-02-24 08:20:40|880420.8|873944.9|880515.4|873908.5|881847.7|874138.1|880342.9|871107.8|39
1645690850000|2022-02-24 08:20:50|880515.5|873905|880535.3|873838.2|881458|874091|880495.6|871089|30
1645690860000|2022-02-24 08:21:00|880555.3|873858.8|880550|874091|881073|874129.8|880479.6|871057|33
1645690870000|2022-02-24 08:21:10|880577.9|873920.7|876517.3|872878.1|882092.3|874282.8|875979.8|869975|27
1645690880000|2022-02-24 08:21:20|876348.9|873650.5|877179.1|871634.1|878781|873987.7|875605.6|870419|38
1645690890000|2022-02-24 08:21:30|876731.5|872138.2|874532.3|869200.9|876731.5|873336.4|873863.4|866813.5|33
1645690900000|2022-02-24 08:21:40|874543.3|869178.6|874082.2|869429.8|878267|869531|874018.1|867968|34
1645690910000|2022-02-24 08:21:50|874239.4|869497.5|874061|869531|879196|869783.5|872398.3|866208.6|39
1645690920000|2022-02-24 08:22:00|875547.9|869981.5|880714.2|869439.3|880945.6|870004.9|873926.8|868530.3|39
1645690930000|2022-02-24 08:22:10|880247.5|869227.6|880949.4|869456.5|881012|870399.2|879548.1|867213.5|40
1645690940000|2022-02-24 08:22:20|881184|868289|877652.1|869251.3|885899|870346.6|876935.1|867213.5|35
1645690950000|2022-02-24 08:22:30|880371|867413|878460.9|869856.4|880600|870486.8|876688.5|867413|39
1645690960000|2022-02-24 08:22:40|877382.9|870540.5|876936.2|869632.5|879702|870558.5|875806.3|867670|39
1645690970000|2022-02-24 08:22:50|877620.6|869758.8|878414.5|869849.1|879746|870249.4|876461.8|867588|37
1645690980000|2022-02-24 08:23:00|877184.4|869624.9|876413|869950.3|878312|870159.4|875614.2|868388.5|40
1645690990000|2022-02-24 08:23:10|876212|869819.8|876649.9|869720.2|878668.4|870165.6|875373.3|867505.6|39
1645691000000|2022-02-24 08:23:20|876992.2|870000.4|880442.1|869436|881268.8|870263.9|876744.1|868209.3|36
1645691010000|2022-02-24 08:23:30|880038.1|869683.3|880843.2|869860.6|882487.9|870133.2|879362|868152|36
1645691020000|2022-02-24 08:23:40|879996.2|869669.2|880359.9|869605.1|881056.5|869814.6|879604.4|868707.2|39
1645691030000|2022-02-24 08:23:50|880392|869624.4|882038|868203|882038|869909|879507.3|867884|36
1645691040000|2022-02-24 08:24:00|880937|869909|880815.4|869607.1|881340.7|870008.4|879870.6|868869.7|36
1645691050000|2022-02-24 08:24:10|880937|869909|877604.3|870142.4|880982|870604.7|877141.3|869093.1|35
1645691060000|2022-02-24 08:24:20|877341.1|869916.3|877957.9|870314|879985|870720.6|877024.4|867655|40
1645691070000|2022-02-24 08:24:30|877038.3|869594|877241.2|870335.7|879960|870720.5|876715.9|867895|40
1645691080000|2022-02-24 08:24:40|877072.2|869927.4|877197.3|870517.6|880240|870720.5|876125.9|867860|39
1645691090000|2022-02-24 08:24:50|876849.5|869861.1|877486|868049|877486|870785.6|876048.5|867808|39
1645691100000|2022-02-24 08:25:00|876132.4|870745.2|875358.4|870590.1|876753|870863.5|874832.8|867839.9|39
1645691110000|2022-02-24 08:25:10|877083|868883|878474.6|869493.6|880439.2|870574.5|876374.2|868264.6|38
1645691120000|2022-02-24 08:25:20|878109.8|869675.2|876413.9|870475.6|880458.2|871029.6|876235.8|868352.4|39
1645691130000|2022-02-24 08:25:30|876086.2|871023.8|877574.9|869729.3|878302|871184.4|874557.6|867630.3|40
1645691140000|2022-02-24 08:25:40|876219.4|870323|876434|869465.1|878734|871050.8|874023.4|869220|39
1645691150000|2022-02-24 08:25:50|876435.5|869484|875996.8|869760.1|877613|870183.9|875462.5|868860.8|35
1645691160000|2022-02-24 08:26:00|875876.9|869960.2|876047.7|869916.1|877952|870116.6|875406.7|866905|35
1645691170000|2022-02-24 08:26:10|875493.3|867212.1|877363|867212|877596|869909|875335.3|866972|38
1645691180000|2022-02-24 08:26:20|876000.5|869630.8|876172.3|870091.9|877297|870132.8|875307.5|867160|34
1645691190000|2022-02-24 08:26:30|876411.2|869947.5|876230.2|869775.9|876489.7|870143|875706.3|866863.5|31
1645691200000|2022-02-24 08:26:40|876362.8|869840.2|876470.6|869799.9|877075.3|870594.5|875783.4|868881.3|38
1645691210000|2022-02-24 08:26:50|876401.1|869669.5|876001.4|870088.7|876811.3|870122.5|875692.2|866938.5|30
1645691220000|2022-02-24 08:27:00|875693.4|866913.5|876224.3|869889.2|876584.2|870140.7|875693.4|866913.5|34
1645691230000|2022-02-24 08:27:10|876045.2|869982.6|876428|869892.7|876480.2|870158.5|875685.9|867788.5|26
1645691240000|2022-02-24 08:27:20|875853.1|869160.3|874617.1|866938.5|876459|870219.9|873797.2|866938.5|21
1645691250000|2022-02-24 08:27:30|875273.2|867392.2|876519.2|869871.8|877198|870405.8|873798.5|866963.5|29
1645691260000|2022-02-24 08:27:40|876593.2|870021.8|876638.4|870036.7|876713|870383.4|875586.1|866938.5|25
1645691270000|2022-02-24 08:27:50|876684.7|870139.1|876545.6|870139.4|877313.9|870330.2|875677.3|868411.8|26
1645691280000|2022-02-24 08:28:00|884182.2|869893|879861.2|869147|884600|872274.9|876708|866542.8|29
1645691290000|2022-02-24 08:28:10|877448.8|866938.5|876468.1|869899.2|887194.1|871963|876459|866363.5|34
1645691300000|2022-02-24 08:28:20|876496.2|869731|876642.1|869937.8|881424|870397.8|876457.8|865126|39
1645691310000|2022-02-24 08:28:30|876643.8|869963.9|876494.9|869927.5|877957.1|870383.1|876494.2|869671.8|39
1645691320000|2022-02-24 08:28:40|877001.4|869381.1|876459|869906|879236.2|870362.3|876458.3|868966.4|39
1645691330000|2022-02-24 08:28:50|876455.1|869755.2|877004|868918.7|881502|870323.6|876455.1|865353|35
1645691340000|2022-02-24 08:29:00|876856.3|868923.7|880688|864919|881892|870308.8|876462.6|864914|35
1645691350000|2022-02-24 08:29:10|877854.8|865653.6|876832.9|869990.5|881876|870318.7|876436.1|865653.6|30
1645691360000|2022-02-24 08:29:20|876773.9|870070.1|876455.1|869733.2|877968.7|870407.5|875922.2|868486.3|34
1645691370000|2022-02-24 08:29:30|876457.9|869862.6|876459|869909|876526.9|870319.3|876246.4|869710.5|33
1645691380000|2022-02-24 08:29:40|876436.7|869703.5|876592.4|869676.1|876997.4|870305.4|875858.2|868025.5|38
1645691390000|2022-02-24 08:29:50|875869|870075.2|876586.6|869533.5|878237|870476.3|875502|867130|38
1645691400000|2022-02-24 08:30:00|876743.3|869700.6|875131.6|870082.4|881453|870146.7|874976.9|868164|39
1645691410000|2022-02-24 08:30:10|875556.5|869972.8|876014|869798.6|878204|870243.7|874867|867145|40
1645691420000|2022-02-24 08:30:20|876392|869790.2|875068.4|869604.5|881843|869824.5|874940.5|866423|39
1645691430000|2022-02-24 08:30:30|875071.1|869606.7|875141.2|870150.7|876459|870150.7|874703.2|868063.5|38
1645691440000|2022-02-24 08:30:40|875114.6|870071.9|875387.6|870273.8|876459|870488|874875.2|869989.1|36
1645691450000|2022-02-24 08:30:50|876459|870488|875249.5|870182|876710|870488|874985.3|867138.5|25
1645691460000|2022-02-24 08:31:00|875612.3|870354.1|876605.6|870387.1|877270.1|870488|875031.3|869567.1|34
1645691470000|2022-02-24 08:31:10|876433.8|870188.7|875719|870063.9|876779|870441|875082.3|869197.5|35
1645691480000|2022-02-24 08:31:20|876151.6|870177.4|875748.8|870112.6|876477|870333.9|875698.8|867935|35
1645691490000|2022-02-24 08:31:30|875350.8|870078.3|875756.8|870565.7|876840|870964.7|875234.4|868296|36
1645691500000|2022-02-24 08:31:40|875687.1|870654.7|876444.3|869707.3|879025|870988|875222.6|866669|38
1645691510000|2022-02-24 08:31:50|875155.6|869464.9|876350.6|869781.9|876431.7|869781.9|875155.6|867199.2|38
1645691520000|2022-02-24 08:32:00|876212.2|869702.4|875797.8|869632.2|876984.6|869780.7|874963.1|867427|37
1645691530000|2022-02-24 08:32:10|875807.6|869705.2|875075.5|869157.2|876459|869909|874821.3|867761|34
1645691540000|2022-02-24 08:32:20|877346|867644|875372.7|869447.9|877346|869698.6|874235.4|867644|38
1645691550000|2022-02-24 08:32:30|875346.9|869610.6|878376.7|869337.1|881386|869909|873909.3|865942|38
1645691560000|2022-02-24 08:32:40|878413.1|869757.3|879419.5|869421.8|881650|869909|878413.1|867269|37
1645691570000|2022-02-24 08:32:50|879405.4|869440.4|879872.6|869569.1|880834.4|869906.7|879336.3|868653.1|40
1645691580000|2022-02-24 08:33:00|879649.2|869306.7|877496|868997.9|885373.9|869909|876393.4|867021|36
1645691590000|2022-02-24 08:33:10|884644.4|869203.9|885201.1|870116.4|885319.6|870341.6|880721.7|866794|39
1645691600000|2022-02-24 08:33:20|885186.8|869971.5|884508.8|870185.7|886454.2|870919.2|874679.2|868522.2|40
1645691610000|2022-02-24 08:33:30|884999.9|870497.9|883092.6|870887.6|885218.7|870976.9|882698.7|865978|39
1645691620000|2022-02-24 08:33:40|882852.1|870707.5|876545.3|870912.3|883147.8|870988|876459|870223.8|39
1645691630000|2022-02-24 08:33:50|876543.7|870913.1|876573.3|869868.8|879590|870988|875757|866250|35
1645691640000|2022-02-24 08:34:00|876165.8|869721.7|876645.9|869804.3|876652|870038|875531.6|869666.1|34
1645691650000|2022-02-24 08:34:10|876643.3|869805.3|876543.5|871430.1|876643.3|871488|875516.4|869519.9|34
1645691660000|2022-02-24 08:34:20|875472.9|871114.2|875720.2|870453.3|877289.7|871339.6|874938.6|868761.9|36
1645691670000|2022-02-24 08:34:30|875788.5|870356.6|875429.5|870364|876223.1|870488|874508.3|868263.5|32
1645691680000|2022-02-24 08:34:40|875872.3|870150.6|875747.2|870423|875872.3|870488|874571.9|869266.4|37
1645691690000|2022-02-24 08:34:50|875692.2|870398|874973.9|870207.6|876168|870488|873927.4|868807|38
1645691700000|2022-02-24 08:35:00|875432.7|870306.4|876437.2|870420.3|877228|870488|875432.7|870065.6|39
1645691710000|2022-02-24 08:35:10|876451.4|870463.4|875071.9|870126.4|880914.1|870476.9|874488.4|868125.3|39
1645691720000|2022-02-24 08:35:20|874379.8|869809.6|874708.3|869435.6|876388.4|870476.6|874235|868871.8|39
1645691730000|2022-02-24 08:35:30|875078.3|870143.9|876468.8|870447.5|883399.6|870584.2|874416.9|868425|39
1645691740000|2022-02-24 08:35:40|876467.3|870447.4|876340.5|870269.5|876493.7|870488|874413.8|869661.6|37
1645691750000|2022-02-24 08:35:50|876367.6|870276.4|876462.8|870447.1|876519|870488|874932.7|868167|33
1645691760000|2022-02-24 08:36:00|874872.6|869547.3|876518.3|871930.3|876702.1|871988|874872.6|869547.3|34
1645691770000|2022-02-24 08:36:10|875548.3|870127.1|875336.6|870108.9|876726.5|870488|874281.3|869749.9|14
1645691780000|2022-02-24 08:36:20|875244|870383.7|875654.9|870457.9|875697|870488|874110.3|867913.5|23
1645691790000|2022-02-24 08:36:30|875565.3|870376.5|875619.6|870198.8|875657.9|870423.1|874178.5|869861.3|34
1645691800000|2022-02-24 08:36:40|875603.3|870317.2|875676.2|870430.3|875692|870488|874106.2|869775.9|36
1645691810000|2022-02-24 08:36:50|875287.4|869909.3|875476.2|870294.8|875687.7|870481.3|873219.7|868401.7|38
1645691820000|2022-02-24 08:37:00|875575.4|870367.4|875474.5|870403.4|876048|870488|874321.9|868940|19
1645691830000|2022-02-24 08:37:10|874628.3|870218.3|875692|870488|875692|870488|874113.7|869829.7|20
1645691840000|2022-02-24 08:37:20|874950.4|869772|874072.3|869930.9|875692|870488|873940.6|869625.2|28
1645691850000|2022-02-24 08:37:30|874376|870244.2|874006.3|869834.3|875692|870488|873875.3|869561.1|22
1645691860000|2022-02-24 08:37:40|874322.3|870202|875692|870488|875692|870488|873914.4|869503.9|24
1645691870000|2022-02-24 08:37:50|874454.7|869662.4|874543|870488|875692|870488|872807.9|869269.9|27
1645691880000|2022-02-24 08:38:00|874436.9|869598.6|873023.4|869970.1|874543|870488|872828.2|869223|27
1645691890000|2022-02-24 08:38:10|873308.3|870261.4|874543|870488|874656|870488|872728|868788.5|27
1645691900000|2022-02-24 08:38:20|872840.4|869657.9|874948.7|869766.7|876459|870488|872840.4|868657.2|25
1645691910000|2022-02-24 08:38:30|875501.6|870434.1|875037.1|869839.4|875631.5|870462.3|873884.5|868644.2|31
1645691920000|2022-02-24 08:38:40|874962.1|869752.1|873935.4|868272.3|875638.5|870433.6|873682.9|868133.4|37
1645691930000|2022-02-24 08:38:50|873941.9|868580.1|874384.8|869174.4|875692|869531|873787.9|868225|37
1645691940000|2022-02-24 08:39:00|874992.4|869077.9|875270|870264.3|875657.3|870472.1|873910.5|868317|34
1645691950000|2022-02-24 08:39:10|874936.9|870125.6|876886.9|870537.4|879239|870666|874391.3|867893.5|31
1645691960000|2022-02-24 08:39:20|876734.3|870422.2|875176.2|869519.6|877505|870666|874757.5|867952.4|31
1645691970000|2022-02-24 08:39:30|875858.7|869366.2|876385.5|870635.2|876956.3|870663.4|874878.8|868760|34
1645691980000|2022-02-24 08:39:40|876245.9|870462.1|874853.1|870319.2|876719.5|870666|874689.3|867797|36
1645691990000|2022-02-24 08:39:50|875236.5|870357|874435.2|869598.2|876681|870625.1|874269.3|868417.9|32
1645692000000|2022-02-24 08:40:00|874851.3|870211.8|874939|870361|875602.2|870666|874093.4|867800.9|32
1645692010000|2022-02-24 08:40:10|874309.3|869415.6|873075.8|870341.9|874877.2|870655.6|872199.3|868238.5|36
1645692020000|2022-02-24 08:40:20|873667.4|870421.8|873402|870451.1|874157.3|870488|871798.2|869138|34
1645692030000|2022-02-24 08:40:30|872029.2|869990.2|872619.7|868790.7|873505.7|870409|871639|867300.8|37
1645692040000|2022-02-24 08:40:40|872676.9|868878.5|873163.1|868683.1|874050.9|868898.3|872308.8|868482.6|37
1645692050000|2022-02-24 08:40:50|873312|868597.5|872827.5|868692.3|874228.4|868926|872754.5|866883.8|29
1645692060000|2022-02-24 08:41:00|872954.3|868635.5|874394.7|868668.9|875142.6|868926|872806|867563.5|27
1645692070000|2022-02-24 08:41:10|874094.6|867288.5|874831.3|868878.8|875199.8|868878.8|874094.6|867288.5|30
1645692080000|2022-02-24 08:41:20|874926|868926|873196.1|868854|874926|868926|871641.6|866277|32
1645692090000|2022-02-24 08:41:30|873779|868926|874234.8|868108.2|875513.2|869034|871778.7|866868|28
1645692100000|2022-02-24 08:41:40|874061.5|867774.5|874272|867708.4|875517.6|868471.1|873798.7|866363|32
1645692110000|2022-02-24 08:41:50|874592.4|868280.1|874909.4|868957.9|874949|868988|873557.7|866749.5|26
1645692120000|2022-02-24 08:42:00|874949|868988|874204|868988|875135.4|868988|873552.4|867288.8|29
1645692130000|2022-02-24 08:42:10|874229.5|868916.6|874424|866710|875692|868988|873481.5|866537|37
1645692140000|2022-02-24 08:42:20|873976|866622.2|874846|866307|875676.8|868926|873376.3|866307|36
1645692150000|2022-02-24 08:42:30|873583.1|866206.2|872439.1|868866.6|875692|868926|870847.9|866206.2|33
1645692160000|2022-02-24 08:42:40|871559|868839|875618.8|870119.8|875618.8|871890|871559|868839|29
1645692170000|2022-02-24 08:42:50|875750.1|869860.7|877687.1|870459.5|880548.2|872247.9|873991.4|867463.5|37
1645692180000|2022-02-24 08:43:00|877858.9|871089|874650.9|871775.9|879388|872266.9|874526|867363.5|34
1645692190000|2022-02-24 08:43:10|874827|871707.2|877757.8|871041.8|877844|871952|874525.1|867413.5|37
1645692200000|2022-02-24 08:43:20|877536.2|870822.3|877382.7|870901.4|877844|871913.9|874483.1|867238.5|36
1645692210000|2022-02-24 08:43:30|877266|870835.8|874192.7|867313.5|877844|870835.8|872721.5|867238.5|29
1645692220000|2022-02-24 08:43:40|874192.4|867557.7|874517.2|867419.8|875538|867962.3|874183|867180.3|26
1645692230000|2022-02-24 08:43:50|874736.7|868093.4|874800.5|867868.6|875543.4|868093.4|874369.8|867286.5|28
1645692240000|2022-02-24 08:44:00|874378.4|867643.5|874735.3|867833.7|875209.7|868269.7|874159.3|866963.5|27
1645692250000|2022-02-24 08:44:10|874414.7|868078.1|875538|867344|875538|868078.1|874146.1|867050.5|26
1645692260000|2022-02-24 08:44:20|874228|867779.2|874351.6|867623|875508|867918.1|874105.2|866463.5|30
1645692270000|2022-02-24 08:44:30|874400.6|867693|874518.7|866733.2|876010|868117|869766.5|866288.5|32
1645692280000|2022-02-24 08:44:40|875208.3|866959.8|874878.3|866970.9|876984|867670.1|874280.9|866288.5|25
1645692290000|2022-02-24 08:44:50|876029.6|867441.7|873201.4|867082.8|876029.6|867441.7|872242.9|864612|36
1645692300000|2022-02-24 08:45:00|872946|866847|871735.6|867549.9|874380.5|867607.9|871586.7|866187.4|35
1645692310000|2022-02-24 08:45:10|872142.3|867640.9|870343.6|868110.4|872142.3|868439.4|870234.4|867505.8|36
1645692320000|2022-02-24 08:45:20|870321|868204|870077.7|867938.6|871688|868507.6|870077.7|867848|36
1645692330000|2022-02-24 08:45:30|870195|868120|869520|867516|871885|868394.8|869440.8|866696|39
1645692340000|2022-02-24 08:45:40|869521|867741|869749.8|867530.2|870510|867897|869496|867527.4|37
1645692350000|2022-02-24 08:45:50|869458|867500.6|869170.5|867170.5|870010.7|867734.4|869162|867162|33
1645692360000|2022-02-24 08:46:00|869169.8|867169.8|870160.2|867551|870212|867614.9|868698.8|866698.8|32
1645692370000|2022-02-24 08:46:10|869123.6|867123.6|870117.9|867562.9|870788.9|867809.6|868724.7|866724.7|35
1645692380000|2022-02-24 08:46:20|870090.1|867532.4|870881.6|867526.7|871365.4|867985.3|869066|867066|32
1645692390000|2022-02-24 08:46:30|870875|867569|868516.5|866516.5|870888.6|867569|868458.8|866458.8|31
1645692400000|2022-02-24 08:46:40|868514.8|866514.8|868309.3|866308.7|870055.1|866514.8|868074.7|865612.4|29
1645692410000|2022-02-24 08:46:50|868293.3|866331|868642.6|866232.5|870258|866381.8|868085.3|865452|33
1645692420000|2022-02-24 08:47:00|868158.5|866242|868654.9|866229.7|870323|866490.3|868158.5|865589|37
1645692430000|2022-02-24 08:47:10|868736.8|866272.2|868321.4|866321.4|868938.2|866460.2|867875.7|865875.7|29
1645692440000|2022-02-24 08:47:20|868275|866275|868456.1|866358.2|870094|866509.1|868019.5|865674|35
1645692450000|2022-02-24 08:47:30|869727.2|866619.5|868670|866325|870340.9|866782.6|868486.3|865760|36
1645692460000|2022-02-24 08:47:40|868913.3|866264.2|868287.3|866256.3|869519.9|866584|868109.9|865810.7|33
1645692470000|2022-02-24 08:47:50|868134.8|865951.2|868439.6|866430.1|868813.2|866543.1|868005.3|865856.5|28
1645692480000|2022-02-24 08:48:00|870116|865571|868861.1|866427.5|870394.1|866726.3|868139.2|865444|32
1645692490000|2022-02-24 08:48:10|868569.3|866293.6|869417.5|866556.8|869491.9|867433.6|868381.5|866293.6|38
1645692500000|2022-02-24 08:48:20|869377.3|866490.7|869512.8|866481|871524.2|866938.7|869148.8|865893|31
1645692510000|2022-02-24 08:48:30|870039.3|866552.3|869037.2|866419.8|870039.3|866716.1|868808.7|866203.5|33
1645692520000|2022-02-24 08:48:40|869199|866465|870603|866360|872589|866767.3|868897.9|864994|36
1645692530000|2022-02-24 08:48:50|870741.7|866458.1|869572.6|866460.2|871345.3|866682.5|869046.7|865192|34
1645692540000|2022-02-24 08:49:00|871269.8|866764.8|869811.9|866571.6|871932|866901.1|868862.6|865511.8|37
1645692550000|2022-02-24 08:49:10|869253.1|866550.8|868635.5|866550.4|870831|866708.1|868635.5|864650|34
1645692560000|2022-02-24 08:49:20|868670.9|866530.9|868485.5|866493.6|870404|866830.2|868199.4|865005|38
1645692570000|2022-02-24 08:49:30|868478|866473.6|868486.1|866486.1|869960|866611.3|868268.1|865462|29
1645692580000|2022-02-24 08:49:40|868452.5|866452.5|868915.6|865438.7|868915.6|866628.1|868154.3|865438.7|35
1645692590000|2022-02-24 08:49:50|870073.2|866603.6|869025.1|866410.7|870277.6|866645.7|868824.2|866171.3|35
1645692600000|2022-02-24 08:50:00|868932|866477.8|870158.1|866481.7|870295.6|866789.8|868923.6|866211.7|36
1645692610000|2022-02-24 08:50:10|870145.6|866495.7|869701.3|866487.9|871294|866620|869655.9|865407|37
1645692620000|2022-02-24 08:50:20|869645.4|866492.7|870095|866590.2|872021|866688.5|869645.4|864578.3|30
1645692630000|2022-02-24 08:50:30|869969.8|866522.2|869845.6|866479.5|871692|866830.5|869687.3|864545.2|30
1645692640000|2022-02-24 08:50:40|870042|866592|871875|865748|871875|866653.8|869556.2|864568.5|38
1645692650000|2022-02-24 08:50:50|870108.3|866571|870042.1|866513.7|871112.8|866628.6|869878.4|864409.6|31
1645692660000|2022-02-24 08:51:00|869670.1|866499.1|869987.9|866779|872005.3|866965.7|869019.9|866385.2|25
1645692670000|2022-02-24 08:51:10|870341|866482.1|870042|866592|872700|866592|869287.3|865027|34
1645692680000|2022-02-24 08:51:20|869851.4|866517|870036.9|866202.1|872078|866595.3|869697.8|864391.1|32
1645692690000|2022-02-24 08:51:30|869855.5|864622.9|871252.7|866244.6|873918.9|866872.4|869125.7|864241|35
1645692700000|2022-02-24 08:51:40|870555.9|866506|871035.8|866118|874678.8|866506|870555.9|864678.8|32
1645692710000|2022-02-24 08:51:50|871054.2|866117.2|870896.9|865950|871633.3|866171.6|870600.2|865824.5|28
1645692720000|2022-02-24 08:52:00|870926.8|865957.9|870651.7|865928.6|871337.9|866335.8|870449.9|865855.1|32
1645692730000|2022-02-24 08:52:10|870417.4|865955.8|867792.9|865792.9|870417.4|866156.9|867470.6|865300.8|34
1645692740000|2022-02-24 08:52:20|867885.8|865885.8|867609.2|865588.6|870963|865903.4|867407.7|865361.3|30
1645692750000|2022-02-24 08:52:30|867896.7|865657.7|867729.5|865033.3|870584|865842|867421.8|864192.5|31
1645692760000|2022-02-24 08:52:40|867522.7|865522.7|869992.7|866138.5|870511.4|866488.8|867423.7|864684.7|30
1645692770000|2022-02-24 08:52:50|868805.4|866015.3|867528.6|865528.6|870584|866135.4|867393.2|865302.4|32
1645692780000|2022-02-24 08:53:00|867531.6|865531.6|867511.2|865511.2|867583.7|865583.7|867441.4|865441.4|19
1645692790000|2022-02-24 08:53:10|867483.3|865483.3|867207.5|865207.5|867536.9|865536.9|867198.1|865198.1|21
1645692800000|2022-02-24 08:53:20|867192.5|865192.5|870584|865842|874892.6|865842|867154.1|864870.1|36
1645692810000|2022-02-24 08:53:30|870610.9|865836.1|868548|865842|870669.3|865842|868123.3|864472|31
1645692820000|2022-02-24 08:53:40|868065.6|865762.6|870208.5|865804|870533.6|865842|868046|864431.3|37
1645692830000|2022-02-24 08:53:50|868713.6|865218|874713.2|865765.6|874912.6|865829.7|868448.8|864819.6|38
1645692840000|2022-02-24 08:54:00|874646.3|865627.9|873602.7|865241.6|875063|865842|873392.6|865241.6|37
1645692850000|2022-02-24 08:54:10|874442.4|864742.7|873565.1|865712|875085.3|866045.6|871279.5|864079.6|33
1645692860000|2022-02-24 08:54:20|873572.3|865706|873807.2|865752.8|873891.6|865842|873437.3|865600.4|35
1645692870000|2022-02-24 08:54:30|873834.6|865706.2|874587.3|865565.6|874762|865842|873629.9|865237.5|34
1645692880000|2022-02-24 08:54:40|874497.6|865535.9|874916.6|865717.4|875145.5|865795.8|874245.9|865190.1|36
1645692890000|2022-02-24 08:54:50|875155|865842|875094.8|865812.3|875155|865842|874369.1|864063.5|26
1645692900000|2022-02-24 08:55:00|874741.8|865517.6|874955.7|865736|875155|865842|874703.9|865517.6|33
1645692910000|2022-02-24 08:55:10|874939.8|864801.8|874405.5|865010.7|875146|865093|874075.2|864674|34
1645692920000|2022-02-24 08:55:20|874328.8|864933.6|870634.3|865432.4|875155|865842|870634.3|863673|37
1645692930000|2022-02-24 08:55:30|870634.1|865434.2|870480.8|864348.4|871864.6|865842|869812.1|862668|40
1645692940000|2022-02-24 08:55:40|870985.7|864594.6|871531.2|865124.1|871838.4|865187.6|869831.5|863196.7|36
1645692950000|2022-02-24 08:55:50|871728.7|865195.2|871078.8|864698|871814.7|865758.9|870346.9|863876|34
1645692960000|2022-02-24 08:56:00|871630.1|865057.1|871569.6|865007.3|871915.2|866011.5|870392.8|863734|37
1645692970000|2022-02-24 08:56:10|871690.5|864952.7|871470.7|864844.2|871914.7|866035.7|870692.1|863913.5|37
1645692980000|2022-02-24 08:56:20|871322.1|864944.6|870970.9|865022.1|871875.1|865467|869718|861302|40
1645692990000|2022-02-24 08:56:30|871196.2|865273.6|871995.3|865034.9|872028.4|865297.4|869976.8|864329.2|37
1645693000000|2022-02-24 08:56:40|871799.6|865034.3|871730|865044.1|872093.8|865425.3|870872.2|863250.4|38
1645693010000|2022-02-24 08:56:50|871746.5|865001.7|872816.2|865034.3|875155|865467|869815.7|863713|37
1645693020000|2022-02-24 08:57:00|872219.2|865206.7|874008|865467|875302.4|866065.3|867055.2|862353|40
1645693030000|2022-02-24 08:57:10|873977.3|865318.7|873949.1|865444.4|874709.3|866104.9|872938.1|864926.2|38
1645693040000|2022-02-24 08:57:20|872870.5|864804.6|870309.6|867892.7|874008|867892.7|870309.6|862889|36
1645693050000|2022-02-24 08:57:30|870393|867839.8|868849.2|865293.7|871722|867943.3|868849.2|863461|40
1645693060000|2022-02-24 08:57:40|868504.5|865087.8|867603.8|864246.6|869835|865318.4|867603.8|863670.8|38
1645693070000|2022-02-24 08:57:50|867951.6|864173|868515.9|864179.4|869090.3|864492|867676|863621.1|34
1645693080000|2022-02-24 08:58:00|868416.8|864076|867156|863927.5|869176|864342.1|866951.4|863233|37
1645693090000|2022-02-24 08:58:10|868611|862654|866825.4|863789.4|868611|863971|866499|862654|33
1645693100000|2022-02-24 08:58:20|866799.5|863808|868694.2|864250.5|868766|864250.5|866768.8|861858|38
1645693110000|2022-02-24 08:58:30|868528.7|864038.5|868273.8|863690.3|869656|864345|866983.6|862552|33
1645693120000|2022-02-24 08:58:40|867143.1|862796|868183.6|863748.8|869356|864345|865771|860109|38
1645693130000|2022-02-24 08:58:50|868082|863950.8|868058.7|863956.4|869188.2|864298.2|866500.4|861560.2|34
1645693140000|2022-02-24 08:59:00|867693.9|863556.8|867374.7|863460.2|869449|864907|866818.1|862507.2|37
1645693150000|2022-02-24 08:59:10|868071.3|863972.4|867887|864182.6|868792.4|864334.8|867117.2|862755.9|34
1645693160000|2022-02-24 08:59:20|868085.1|864369.1|867810.5|864086.1|868742|864369.1|866666.9|863857.1|35
1645693170000|2022-02-24 08:59:30|868142.3|864268.7|867496.1|863969.1|868718.2|864337.6|866452|862370|31
1645693180000|2022-02-24 08:59:40|867506.1|864048.1|868502.2|863133.5|868741.5|864325.8|866062|859766|35
1645693190000|2022-02-24 08:59:50|867707.4|863446.7|866777.7|863281.9|868481.6|863598|865376|859895|33
1645693200000|2022-02-24 09:00:00|866746.5|863101.3|866254.6|862585.9|868859|863589|866018.3|860839|38
1645693210000|2022-02-24 09:00:10|866739.3|862498|866224.4|863413.8|867349|863598|865914|860518|37
1645693220000|2022-02-24 09:00:20|866224.7|863563.5|867261.2|863908.9|867392|863971|866166.8|861204|33
1645693230000|2022-02-24 09:00:30|866682.4|863610.6|866497.3|863801.3|867013.4|863917.7|866162|861734|32
1645693240000|2022-02-24 09:00:40|866556.9|863785.5|866206|861954|867001.5|863967.3|866206|861954|32
1645693250000|2022-02-24 09:00:50|866587.2|863533.1|866422.8|863460.7|867168.2|863598|865475.1|861958|35
1645693260000|2022-02-24 09:01:00|866586.7|863453.7|865908.4|863590.8|867600|863598|865908.4|863128.4|35
1645693270000|2022-02-24 09:01:10|865612.8|863468.2|865981.8|863557.4|865981.8|863598|865294.3|863216.2|30
1645693280000|2022-02-24 09:01:20|865890.1|863509.7|867240|861271|867240|863568.8|864360.3|861271|31
1645693290000|2022-02-24 09:01:30|864454.4|862379.8|864559.5|862559.5|866740.6|862655.1|864272.2|861910|32
1645693300000|2022-02-24 09:01:40|864546.8|862546.8|864248.5|862092.2|866227.5|863034.4|864197.9|861000|31
1645693310000|2022-02-24 09:01:50|864239|862109|864139.9|862195.4|866131|862195.4|863993.7|860700|32
1645693320000|2022-02-24 09:02:00|864265.1|862137.8|864470.5|862470.5|866262|862553.7|864074.9|860900|32
1645693330000|2022-02-24 09:02:10|864466.5|862466.5|865633.5|862158|866918|862969.7|864215.8|861626|38
1645693340000|2022-02-24 09:02:20|865436.6|862460.5|863926.2|861431|865985|862556|863926.2|860886|34
1645693350000|2022-02-24 09:02:30|865870|860828.9|864583.6|862583.6|865870|862688|863789.1|860828.9|34
1645693360000|2022-02-24 09:02:40|864547.9|862547.9|864254.6|862254.6|864741.2|862547.9|863854.1|860501.6|30
1645693370000|2022-02-24 09:02:50|864255|862255|865726|861456|865726|862255|863502|860258|32
1645693380000|2022-02-24 09:03:00|863916.7|861916.7|864321.7|861390.4|864612.3|862177.3|863620|860573.9|34
1645693390000|2022-02-24 09:03:10|863614.8|861667.7|864776.9|861946.9|865655|862184|863594|860940|30
1645693400000|2022-02-24 09:03:20|864213.6|862086.2|863818.4|861768.3|865855|862171.5|863544.6|859196.2|34
1645693410000|2022-02-24 09:03:30|863934.5|861808.4|864395|861652.2|865319.8|861953|863726.5|859924.1|34
1645693420000|2022-02-24 09:03:40|864330.1|861734.8|865222|861164|865365|862230|863126.6|861045|34
1645693430000|2022-02-24 09:03:50|864158|861995|864383.3|861472.6|865166|862255|863662.1|861003.5|31
1645693440000|2022-02-24 09:04:00|864321.6|861975.7|864492.4|861808.3|864740|862205|864013.5|861118|35
1645693450000|2022-02-24 09:04:10|864635.4|861774.9|864264|861680|864905|861959|863180.6|860772|35
1645693460000|2022-02-24 09:04:20|863741|861440.7|864119.8|861578.2|864814|861680|863165|860597.1|29
1645693470000|2022-02-24 09:04:30|863542.4|861417.9|865128|860855|865174|861646.1|863000.2|860314.5|28
1645693480000|2022-02-24 09:04:40|864010.9|861663|863683.1|861613|865076|861997.2|863569|860880|32
1645693490000|2022-02-24 09:04:50|864119.5|861619.3|864270.3|860470.4|865160|861812|863289.6|860283.1|38
1645693500000|2022-02-24 09:05:00|863214.9|860659|862898.8|860898.8|864196.9|861577.6|862474.4|860474.4|35
1645693510000|2022-02-24 09:05:10|862931.4|860931.4|862795.4|860795.4|863978|861269.1|862351.3|860351.3|33
1645693520000|2022-02-24 09:05:20|862714.2|860714.2|863024.1|861024.1|863904|861063|862045.3|860045.3|34
1645693530000|2022-02-24 09:05:30|862827.5|860827.5|863203.3|861203.3|863791|861203.3|862123|860123|31
1645693540000|2022-02-24 09:05:40|862969.4|860969.4|862609.6|860609.6|863405|861040.4|862257.6|860257.6|33
1645693550000|2022-02-24 09:05:50|862847.5|860847.5|862638.3|860638.3|864022|861021|862123.4|860123.4|32
1645693560000|2022-02-24 09:06:00|862793.3|860793.3|862608.3|860608.3|862798.5|860798.5|862189.6|860189.6|33
1645693570000|2022-02-24 09:06:10|862750.6|860750.6|862741.2|860741.2|863368.1|860805.8|862141.5|860141.5|31
1645693580000|2022-02-24 09:06:20|862539.1|860539.1|863704|860277|863704|860925.4|862174.7|860174.7|37
1645693590000|2022-02-24 09:06:30|862842.8|860842.8|862622.1|860622.1|864166.8|861098.3|862514.3|860394|39
1645693600000|2022-02-24 09:06:40|862988.1|860988.1|864266|860868|864307|861280.3|862369|860369|38
1645693610000|2022-02-24 09:06:50|862761.1|860761.1|863007.1|861007.1|864328|861219.2|862245.9|860245.9|34
1645693620000|2022-02-24 09:07:00|863022.5|861022.5|862621.9|860621.9|864188|861224.4|862245.3|860245.3|33
1645693630000|2022-02-24 09:07:10|862669.5|860669.5|863360.6|861360.6|864210|861439.2|862577.7|860538|34
1645693640000|2022-02-24 09:07:20|863261.2|861261.2|862630|860630|863500.7|861564.9|862187.1|860187.1|31
1645693650000|2022-02-24 09:07:30|862397.3|860397.3|863211.5|859611.3|863690.5|860666.2|861113.5|859113.5|37
1645693660000|2022-02-24 09:07:40|862372|860218.6|861296.9|859296.9|862453.6|860218.6|860893.1|858871.1|36
1645693670000|2022-02-24 09:07:50|861323.3|859323.3|861029.5|859029.5|861773.3|859773.3|861029.5|858181|39
1645693680000|2022-02-24 09:08:00|861048.8|859048.8|863112.2|859605.9|863310.9|859903|861043.4|858361|38
1645693690000|2022-02-24 09:08:10|862603.8|859340.9|862884.3|859711.4|863279.1|860006.3|862183.4|858570.7|40
1645693700000|2022-02-24 09:08:20|862617.8|859248|862745.1|859896.7|862957.5|860060.1|861946|857938|40
1645693710000|2022-02-24 09:08:30|862621.5|859230.8|861938.4|859315.2|862621.5|859974.9|861474|857486|38
1645693720000|2022-02-24 09:08:40|861935.9|859315|860841.7|858816.7|863256.6|860164.3|860841.7|858416.1|37
1645693730000|2022-02-24 09:08:50|860625.1|858525.6|860541|858456.9|861372|859076.3|859934.6|856749|40
1645693740000|2022-02-24 09:09:00|860384.1|858384.1|860655.6|857975.2|861707|858932.3|860288.7|857491|37
1645693750000|2022-02-24 09:09:10|860900.2|856995|860227.3|858227.3|861203.4|858915.4|860180.7|856995|40
1645693760000|2022-02-24 09:09:20|860608.5|858608.5|860521.3|858521.3|860853|858673.7|859528.6|857200|34
1645693770000|2022-02-24 09:09:30|860822|857321|861760.7|858570.5|861994.6|858630|859577.6|856930.6|34
1645693780000|2022-02-24 09:09:40|861709.3|858506.8|860469.9|858146.1|861813|858599.5|859777.2|857460.4|39
1645693790000|2022-02-24 09:09:50|860825.2|858143.3|860159.6|856656|861420|858313.9|859841.9|856245|40
1645693800000|2022-02-24 09:10:00|860258|855664|859333.9|856974.7|860258|857811.2|859301.9|855664|38
1645693810000|2022-02-24 09:10:10|859834.3|857650|859301.2|856995.7|859994.6|857830.9|859297.5|856806.8|38
1645693820000|2022-02-24 09:10:20|859328.2|856952.5|861959|855640|863407.5|857830.6|859288|855529|35
1645693830000|2022-02-24 09:10:30|861980|855986|860425|857688.7|862193|857793.6|860216.5|855185|37
1645693840000|2022-02-24 09:10:40|860424.9|857688.8|859947.9|857081.3|860767|857688.9|859947.9|855598|37
1645693850000|2022-02-24 09:10:50|860113.5|856894.6|860419.7|856114.6|860565.6|857104.8|859941|855822|40
1645693860000|2022-02-24 09:11:00|860417.8|856197.9|861909.4|857908.8|863416.9|858778.9|859905.8|856072.6|40
1645693870000|2022-02-24 09:11:10|861974.6|857838.6|862534.8|857449.2|863126.8|858130.6|861584.9|856560|39
1645693880000|2022-02-24 09:11:20|862232.3|857643.4|862053.9|858697.2|863642.6|859576.6|861798.9|857068.2|40
1645693890000|2022-02-24 09:11:30|862070.5|858741.3|863437.6|858182.1|863563.5|859489.6|861746.7|857489|39
1645693900000|2022-02-24 09:11:40|863357.7|858041.4|860649.3|858649.3|863741|859118.5|860118.5|857113|25
1645693910000|2022-02-24 09:11:50|860715.1|858715.1|861048.1|858686.6|862980|859076.2|860117.5|856052|38
1645693920000|2022-02-24 09:12:00|861386.5|859386.5|861326.8|859326.8|861505.5|859436.4|860960.1|856163.5|37
1645693930000|2022-02-24 09:12:10|861217.1|859217.1|861132.9|857937.7|864214|859429.2|860989.8|856438.5|33
1645693940000|2022-02-24 09:12:20|861135.1|858110.5|861310.9|859310.9|861592.5|859592.5|860989|856613.5|30
1645693950000|2022-02-24 09:12:30|861311.2|859311.2|861706.4|858967.3|863238.2|859580.2|860787.6|857926.2|35
1645693960000|2022-02-24 09:12:40|863092.5|859474|861342.4|858076|863092.5|859474|861007.2|857220|39
1645693970000|2022-02-24 09:12:50|861399|859399|860681.1|858681.1|861399|859399|860412.4|855513.5|37
1645693980000|2022-02-24 09:13:00|860434.2|858415|861509|858704|862125.1|859658.7|860434.2|854513.5|32
1645693990000|2022-02-24 09:13:10|861966.2|858235.5|861535.9|858320.5|861966.2|859761.3|861509|858235.5|27
1645694000000|2022-02-24 09:13:20|861525.3|858326.1|861861.6|858385.2|861989.9|859800|861509|856538.6|27
1645694010000|2022-02-24 09:13:30|861838|858904.6|861706.5|858753.9|863138|859489.5|861706.5|858265.2|28
1645694020000|2022-02-24 09:13:40|862336.9|858441.7|861880|859548|863473|859800|861699.9|858335|38
1645694030000|2022-02-24 09:13:50|861751.4|859160|861833.9|856423.4|862005.4|859667.5|860892.4|856324.3|39
1645694040000|2022-02-24 09:14:00|861598.7|856232.1|861880|856498|861902.7|857220.9|860711.7|855696.6|35
1645694050000|2022-02-24 09:14:10|861796.3|856396.1|861509|856498|861944.6|857372.2|860510.1|854707|24
1645694060000|2022-02-24 09:14:20|861334.2|856360.2|859745.5|856741.7|861334.2|857642.4|859699.6|855374|39
1645694070000|2022-02-24 09:14:30|859745.4|856741.9|860060.5|856534.6|861138|857062.7|859724.2|855665.2|40
1645694080000|2022-02-24 09:14:40|859815.5|856593.4|859962|855554|861098.2|857291.4|857869.2|854646|37
1645694090000|2022-02-24 09:14:50|858639.9|856720.3|858726.5|856726.5|859832|857274.7|858637.2|855493|35
1645694100000|2022-02-24 09:15:00|859674.2|857352.6|859657|855765|859680.4|857422.6|858770.5|855689.4|35
1645694110000|2022-02-24 09:15:10|858814.2|856814.2|858764.7|856676.2|859658.2|856972.4|858524.1|854880.7|39
1645694120000|2022-02-24 09:15:20|859487.7|856675.9|858840.9|853902.3|859487.7|856675.9|857791|853879.4|38
1645694130000|2022-02-24 09:15:30|858907|853753|858550|853573|859097.3|854635.3|857787.1|853519.6|40
1645694140000|2022-02-24 09:15:40|858674.4|853739.2|858865.8|855131.6|859284.3|855131.6|857844|853606.4|37
1645694150000|2022-02-24 09:15:50|859119|855040.7|857768.6|853341.1|859228.8|855040.8|857768.6|853211.4|39
1645694160000|2022-02-24 09:16:00|857980.2|853406|858814.7|853290.1|859239.4|854741.5|857651.7|853207.1|40
1645694170000|2022-02-24 09:16:10|858097.8|854299.8|857886.5|852258.6|859456|854535|856056.4|852258.6|34
1645694180000|2022-02-24 09:16:20|859288|852482|859104.6|853510.5|859667|854082|858613.6|852248.5|30
1645694190000|2022-02-24 09:16:30|859288|853573|857814|855033|862612.6|855033|857076.4|852013.5|36
1645694200000|2022-02-24 09:16:40|857078|854990.8|859282.1|854841|859478.6|855033|857078|851438.5|34
1645694210000|2022-02-24 09:16:50|858933.9|854952|859256.1|855933.9|862035|856039.1|858077.2|853396|23
1645694220000|2022-02-24 09:17:00|858335.4|855985.8|856780.9|854542.1|858335.4|855990.2|856502.9|852238.5|37
1645694230000|2022-02-24 09:17:10|856969.3|854558.9|857064.4|853242.9|858492|854713.9|856571.1|853110|34
1645694240000|2022-02-24 09:17:20|856575.5|854575.5|856872.4|854175.2|857836|854866|856575.5|853297|40
1645694250000|2022-02-24 09:17:30|856866.1|853694.2|857229.2|854574.7|857229.2|854836.2|856257.8|853675.7|39
1645694260000|2022-02-24 09:17:40|856829.6|853936|857016.9|853978.4|857231.5|854832.6|856627.7|852658.7|33
1645694270000|2022-02-24 09:17:50|856961.5|853878.7|856836.5|854538.5|857282.7|854840|856636.9|853878.7|33
1645694280000|2022-02-24 09:18:00|856841.6|854560|861671.2|854145.3|862705.8|855419|856607.5|853898.2|38
1645694290000|2022-02-24 09:18:10|861514.6|854086.6|862766.4|854993.9|863390.3|855097.7|861203.8|853865|34
1645694300000|2022-02-24 09:18:20|863268.8|855037.6|862439.6|854658.3|863833.1|855313.9|861325.7|851288.5|24
1645694310000|2022-02-24 09:18:30|862400|854594|862245.3|854481|863751.7|859381.9|862090.7|853486|31
1645694320000|2022-02-24 09:18:40|861965.3|854162|862924.2|855092|862924.2|855092|861569.5|854162|21
1645694330000|2022-02-24 09:18:50|862400|854594|861284.5|854932.6|862400|854960|861280.8|854011.5|29
1645694340000|2022-02-24 09:19:00|861285.6|854955.5|861686.9|854979.6|863764.6|855398.4|861230.9|852763.5|22
1645694350000|2022-02-24 09:19:10|861766.6|855029.2|861744.4|855039.3|862516.1|855849.7|861655|854900.3|33
1645694360000|2022-02-24 09:19:20|861673.7|854947.3|861643.7|854926.5|862460.9|855461.9|861270|853694|28
1645694370000|2022-02-24 09:19:30|861653.5|854951.5|861190.3|855126.2|862334.5|855472.9|860727|853588|33
1645694380000|2022-02-24 09:19:40|861657|854960|861364|853042.6|862290|855472.9|860791|853042.6|20
1645694390000|2022-02-24 09:19:50|861394|853596|860867|855398|861657|855398|859677.7|853232.9|16
1645694400000|2022-02-24 09:20:00|859682.3|853786.4|860652|854312|861657|855385|859682.3|853767.3|19
1645694410000|2022-02-24 09:20:10|859747.7|853744.5|861584|855613.2|861714.7|855935|859676.3|853736.1|20
1645694420000|2022-02-24 09:20:20|861657|855691|861354|854854.4|861657|855691|859629.2|853552.7|26
1645694430000|2022-02-24 09:20:30|859798.8|854193.7|860839.9|854724.6|861657|854960|859636.7|852960.4|25
1645694440000|2022-02-24 09:20:40|860873.8|854657.1|861657|854594|861657|855371|859655.7|852898.5|23
1645694450000|2022-02-24 09:20:50|857700.7|854908.3|861657|854594|861657|855032|857326.6|854059|29
1645694460000|2022-02-24 09:21:00|859780|854078.7|857035.5|854841.5|859780|854933.2|857012|854078.7|21
1645694470000|2022-02-24 09:21:10|857012|854960|860175|854960|860917.2|854960|857012|853642.1|15
1645694480000|2022-02-24 09:21:20|858143.7|854086.6|859622|853848|859622|856285.8|857680.4|853848|22
1645694490000|2022-02-24 09:21:30|859436|854960|857236.4|854896.8|859436|855002.9|857236.4|854671.7|25
1645694500000|2022-02-24 09:21:40|858329|854960|856414.6|854414.6|858329|855062.8|856384.9|854384.9|30
1645694510000|2022-02-24 09:21:50|857593|854960|856479.9|854479.9|857593|854960|856442.1|854442.1|19
1645694520000|2022-02-24 09:22:00|856480.1|854480.1|858329|854960|858343.8|854960|856480.1|854480.1|17
1645694530000|2022-02-24 09:22:10|858443.5|854351.7|857665.8|854890.5|858443.5|854960|856798.6|854351.7|26
1645694540000|2022-02-24 09:22:20|857128|854804.4|856727.9|854083.2|858347|854960|856613.7|853459|27
1645694550000|2022-02-24 09:22:30|858329|854594|858246|854518.5|858329|854594|856828.5|853316|36
1645694560000|2022-02-24 09:22:40|858328.9|854578|855792.7|853851.3|858329|854594|855780.7|853678.4|29
1645694570000|2022-02-24 09:22:50|856359.5|854471.2|856491|853865|857593|854594|855748.1|853736.1|26
1645694580000|2022-02-24 09:23:00|855286.3|853286.3|856012.2|853822.1|857381|853865|855148.9|852890|27
1645694590000|2022-02-24 09:23:10|856072.4|853822.2|856086|853771.7|856426.1|853865|855701.3|852331.6|32
1645694600000|2022-02-24 09:23:20|856121.5|853857.4|855490.7|853490.7|856500|853865|855213|853163|34
1645694610000|2022-02-24 09:23:30|855584.3|853584.3|856071.7|853760.4|856725|854095.8|855189|852975|39
1645694620000|2022-02-24 09:23:40|856072.7|853761|856051|853428|857113|853930|854955.2|852861|35
1645694630000|2022-02-24 09:23:50|856050.9|853389.7|856628.8|852527.3|856709|853669|855044.7|852527.3|33
1645694640000|2022-02-24 09:24:00|857946|852304|855655.6|853140.3|857946|853541.4|855033.9|852229|39
1645694650000|2022-02-24 09:24:10|855996.3|853217.1|856061.3|853327.8|857131|853370.6|855049.8|848088.5|36
1645694660000|2022-02-24 09:24:20|856143.5|853236.4|855204.3|853204.3|856830|853412.8|855013.5|851782|39
1645694670000|2022-02-24 09:24:30|855102.1|853077.9|855100.6|852290.9|857090|853319.9|854782.9|849475.5|38
1645694680000|2022-02-24 09:24:40|854772.8|852772.8|855957.3|851931.3|856017.3|853005.1|854526.1|851243|39
1645694690000|2022-02-24 09:24:50|854735.4|852735.4|854389.2|852084.7|855684.3|853167.9|854258.9|851853.5|39
1645694700000|2022-02-24 09:25:00|854389.1|852084.9|855319|853140|855907.3|853140|854249|851739.6|35
1645694710000|2022-02-24 09:25:10|855369.3|851973|862326|851973|862326|852895|855319|850984.4|27
1645694720000|2022-02-24 09:25:20|862218.6|851623.8|859916.6|852453.1|862326|852455.8|859856|851622.8|13
1645694730000|2022-02-24 09:25:30|862326|852790|856100.9|851803.1|862326|853139|854896.6|848713.5|37
1645694740000|2022-02-24 09:25:40|856754.3|850148.8|860750.1|851726.1|862208.5|853002.1|855183.7|848788.5|33
1645694750000|2022-02-24 09:25:50|861270.9|851858.2|861563.7|853391.2|862407|854228.9|860170.3|851674|36
1645694760000|2022-02-24 09:26:00|861390.9|853191.7|859976.3|853546.9|861981.9|854709.2|859831.2|853044|36
1645694770000|2022-02-24 09:26:10|861599.7|853404.4|861583|853428|861819|854800|859760.2|851839.8|23
1645694780000|2022-02-24 09:26:20|859645.9|853813.9|858993|853428|861749.7|854420.6|857431.1|851844.3|29
1645694790000|2022-02-24 09:26:30|857521.8|854136.6|861282.1|853578.9|861543|854798.2|857310.4|852329.9|39
1645694800000|2022-02-24 09:26:40|861247|853596|860609.3|854413.6|861583|854512.4|859390.5|853329.9|38
1645694810000|2022-02-24 09:26:50|859359.1|854017.2|857557.6|854061.6|861474.2|854791|857415.4|851326.5|32
1645694820000|2022-02-24 09:27:00|857699.1|853950.6|858132.4|853921.6|859372|854481.1|857439.4|853143|37
1645694830000|2022-02-24 09:27:10|858993|853428|859026|853490|859242|854598.7|857479.8|853273|37
1645694840000|2022-02-24 09:27:20|859021|853495|857454.8|854356.1|859021|854375.3|857443.9|853423.2|36
1645694850000|2022-02-24 09:27:30|857436.1|854367.4|858674|853657|858993|854367.4|857436.1|853428|36
1645694860000|2022-02-24 09:27:40|858885|853544.5|858690.6|853714.4|858941|854417.8|857431.9|852599.6|35
1645694870000|2022-02-24 09:27:50|858675|853730|858745|853862|858935.4|855081.4|854920.9|852687|39
1645694880000|2022-02-24 09:28:00|857674.4|854297.1|857185|852577.9|858837|854677.4|857185|852566.9|35
1645694890000|2022-02-24 09:28:10|857391.5|852441.5|857220.4|852656.1|858993|853102.3|855222.4|851875|31
1645694900000|2022-02-24 09:28:20|859130.3|853330|858673.4|852145.1|859352|854671.9|857153.6|850755|34
1645694910000|2022-02-24 09:28:30|858470|851208|856538.9|853137|858949|853212.3|854860.1|851183|37
1645694920000|2022-02-24 09:28:40|855098.3|852679.2|858685|851964.5|859159|853028.7|854984|851560.5|35
1645694930000|2022-02-24 09:28:50|858710.9|851935.3|854527.3|852527.3|858710.9|852771.7|854511.5|851161|33
1645694940000|2022-02-24 09:29:00|854341|852341|853843.4|851609.8|855965|852679.4|853764.6|851272.3|40
1645694950000|2022-02-24 09:29:10|854953|850886|853778|850785.9|855042|851795.9|852532.1|849622|39
1645694960000|2022-02-24 09:29:20|853804.6|850796.8|852805.4|849359.8|853858|850796.8|852377.9|848259.3|34
1645694970000|2022-02-24 09:29:30|852812|849341.2|853630|848903|853785.7|849577.9|852381.7|848799|40
1645694980000|2022-02-24 09:29:40|852470.9|849569.8|853781|849329.8|853858|849569.8|852470.9|848789.8|36
1645694990000|2022-02-24 09:29:50|853626|849000|851337|847269|853784.7|849516.1|850425.4|845990.5|39
1645695000000|2022-02-24 09:30:00|851378.8|847921.8|852359.9|847889.7|852822|848496.4|850657.6|847255|40
1645695010000|2022-02-24 09:30:10|852371.6|847704.1|852722.1|848197.5|852722.1|848592.6|851462.2|847359|37
1645695020000|2022-02-24 09:30:20|852495.1|847692.6|851478.2|848651.4|852590.5|848651.6|851408.7|847524|40
1645695030000|2022-02-24 09:30:30|851698.8|848487.6|851680.3|848412.9|853565|848670|851478.2|847811|37
1645695040000|2022-02-24 09:30:40|852053.1|848170.2|856250|849950|856405.9|849950|852045.9|847657.3|21
1645695050000|2022-02-24 09:30:50|856343.5|849836.9|851421.2|848278.3|856343.5|849945.4|850615.4|845783.6|33
1645695060000|2022-02-24 09:31:00|851418.6|848586.9|851028.7|844392.3|852088|848615|849687.3|842713.5|39
1645695070000|2022-02-24 09:31:10|850133.5|841963.5|851248.4|845365.6|851308.6|845848|849520.3|841963.5|35
1645695080000|2022-02-24 09:31:20|851346.7|845055.5|849092.2|845097.7|851346.7|845133|849085.5|841517.5|34
1645695090000|2022-02-24 09:31:30|849134.6|845050.4|849109.3|845768.3|852213|845768.3|849025|841595|40
1645695100000|2022-02-24 09:31:40|849012.6|845966.8|852627.1|845963.9|853950|846333.8|849000|843688.5|38
1645695110000|2022-02-24 09:31:50|852638.6|846031.3|849436.3|844682.8|853871.6|846699.8|849279.8|844630.8|38
1645695120000|2022-02-24 09:32:00|849564.9|844739|848946.5|843851.1|854191|844824|848461.7|841921|40
1645695130000|2022-02-24 09:32:10|849147.6|844011.7|848461.4|844627.5|851975.4|844933.3|848415.6|843890.5|38
1645695140000|2022-02-24 09:32:20|848776|844776|853540.7|844685.1|854719.5|844776|848511.1|842919.3|35
1645695150000|2022-02-24 09:32:30|853667.1|844751.9|855228.5|847173.1|858270.8|849129.8|853542.7|842632.6|35
1645695160000|2022-02-24 09:32:40|855102.8|847194.4|855946.7|849122.8|856629|849289.4|854698|844189|37
1645695170000|2022-02-24 09:32:50|856026.3|849114.9|854814|843509|857408.8|849594.2|852560.6|842863.5|40
1645695180000|2022-02-24 09:33:00|852897.2|848452.1|853766.7|848928.7|854793|849053.8|852515.7|843629.9|36
1645695190000|2022-02-24 09:33:10|853767.2|848925.7|858509.1|845709.6|858624|849025|853388.9|845705.6|35
1645695200000|2022-02-24 09:33:20|857426.4|845713.6|857462.5|849737.6|857477.6|850130.4|857152|845389.2|35
1645695210000|2022-02-24 09:33:30|857152|850163|855837.6|851206.2|859015.3|851572.1|854862.9|847618.5|38
1645695220000|2022-02-24 09:33:40|856031.7|850545.4|863453.3|848330.9|864309.4|854346.8|855071.1|843459.7|38
1645695230000|2022-02-24 09:33:50|863445.6|848351.9|856299.9|848313.4|863445.6|850128.7|854907.9|843963.5|39
1645695240000|2022-02-24 09:34:00|856418|848359|855894|847481.2|856464.5|848359|855234.6|847331.1|37
1645695250000|2022-02-24 09:34:10|856203.6|847898.9|855649.3|847701.3|856442.9|848359|855306|847100.9|32
1645695260000|2022-02-24 09:34:20|856087.8|848091.1|868316|849423|869154|850577.1|855413.5|847134.8|36
1645695270000|2022-02-24 09:34:30|866944.4|848428.3|866937.8|849921.2|868384|850448.7|865590.7|844479|39
1645695280000|2022-02-24 09:34:40|866937.9|849932.4|861502.6|848960.2|868316|849932.4|861374.9|847621.7|35
1645695290000|2022-02-24 09:34:50|861524|848935.2|858773.9|851220.8|861665.4|851250|858750|844039.9|35
1645695300000|2022-02-24 09:35:00|858756|851242.7|858778.4|850129.2|859417.7|851250|858750|846356.6|25
1645695310000|2022-02-24 09:35:10|858750|850163|864836.3|851810.7|865775|852050|858750|849887|33
1645695320000|2022-02-24 09:35:20|865207.4|851925.5|858072.8|849407|865689.2|852032.7|857927.7|847963.5|32
1645695330000|2022-02-24 09:35:30|858262.9|849377.6|858752|851032|865379.8|851954.1|857759.6|849002.1|33
1645695340000|2022-02-24 09:35:40|858850|851050|855713.8|850768.2|858952.5|851050|854971.5|850116.8|37
1645695350000|2022-02-24 09:35:50|855276.9|850561.3|855865.4|851817.5|856510.8|851973|855042.6|850113.4|39
1645695360000|2022-02-24 09:36:00|855270.6|851619.2|860915.2|851722.3|861212|851973|855131|848938.5|33
1645695370000|2022-02-24 09:36:10|861124.7|851906.5|855692.4|851544.5|861212|852336|855551.4|848232.9|31
1645695380000|2022-02-24 09:36:20|856055.7|851993.9|856441.3|852033.3|856505.7|852253.7|855447.6|851117.8|36
1645695390000|2022-02-24 09:36:30|855132.5|848881.1|856246.8|851949.8|856608|852304.9|854930.1|843387|40
1645695400000|2022-02-24 09:36:40|855814.2|851692.7|856418|852336|857349.1|852336|855055|845312|40
1645695410000|2022-02-24 09:36:50|854958.2|850178.4|856377.4|850448.9|858950|850886|854747|844925|38
1645695420000|2022-02-24 09:37:00|855419.4|850867.7|854737.5|851804.8|855527.2|851973|854700|849992.1|37
1645695430000|2022-02-24 09:37:10|854758.6|851616.8|851961.5|849064.8|856418|851973|851792.1|846863.5|36
1645695440000|2022-02-24 09:37:20|851836.8|848420.6|852474.9|848024.8|855480|849440|851836.8|845076|31
1645695450000|2022-02-24 09:37:30|852943.9|848457.2|852739.6|848470.1|853525|848719|850017.5|847827.4|36
1645695460000|2022-02-24 09:37:40|852922.1|848567.5|851100.3|846917.8|853000|848719|849663.2|846467.9|35
1645695470000|2022-02-24 09:37:50|850212.5|847434.5|850480.7|846672.9|853337|847434.5|850029.2|843768|38
1645695480000|2022-02-24 09:38:00|851096.7|846909.2|851100|846922|851196.1|847602.6|849682.9|844938.5|35
1645695490000|2022-02-24 09:38:10|850734.8|845899.7|850666.6|847129.6|851314|847452.5|850257.1|844963.5|32
1645695500000|2022-02-24 09:38:20|850963.9|847159.3|851019.9|846990.8|851327.5|847384|850238.3|846953|37
1645695510000|2022-02-24 09:38:30|850799.4|847192.1|851680|845881|851734|847192.1|849878.2|845549|38
1645695520000|2022-02-24 09:38:40|850844.3|846052.5|853223.8|847482.4|853223.8|847482.4|849506.2|845548.5|38
1645695530000|2022-02-24 09:38:50|852779.3|846156.5|853557.9|846202.2|853557.9|847394.7|851660.5|844968.2|36
1645695540000|2022-02-24 09:39:00|853410|846195.1|853819|846720.5|853900|847333.8|852967.5|845983.8|33
1645695550000|2022-02-24 09:39:10|853900|846492|853321.4|846322.5|853900|846899|853260.5|846204.7|26
1645695560000|2022-02-24 09:39:20|853686.8|846447|854331.3|846493.3|856092.7|847447.3|853686.8|846447|16
1645695570000|2022-02-24 09:39:30|854346|846470.4|853950|847209|854656.3|847209|853044.2|846470.4|11
1645695580000|2022-02-24 09:39:40|854361.2|847395.2|853779.5|847213.2|856638|847395.2|853750|847126.5|20
1645695590000|2022-02-24 09:39:50|853836.1|847287.5|854042.3|847118.7|856441.2|847319|853750|844797.1|27
1645695600000|2022-02-24 09:40:00|853937.2|847184.2|855847.9|846110.7|856515.4|847209|853725|843153|31
1645695610000|2022-02-24 09:40:10|853731.6|846223.9|855925|848100|857782.7|851401.8|852700.5|846172.1|24
1645695620000|2022-02-24 09:40:20|855905|848550|853775|847209|858473.5|848550|853137.9|846492|23
1645695630000|2022-02-24 09:40:30|855243.3|846897.3|856276.3|846465.6|856290.5|847221.6|849001|846390.4|16
1645695640000|2022-02-24 09:40:40|853725|846492|853800|846492|858114.4|847253.4|851749|845913|18
1645695650000|2022-02-24 09:40:50|858629.2|847229.7|854300|846492|858930.3|847343.9|851237.3|844272|23
1645695660000|2022-02-24 09:41:00|853850|846597|854132.8|846498.2|855916.9|846597|853850|846498.2|4
1645695670000|2022-02-24 09:41:10|856336.2|846510.5|854077|846492|858289.7|847968.8|853448|840072|18
1645695680000|2022-02-24 09:41:20|855481.5|846671.1|851125|845419|855481.5|846671.1|851125|843653|23
1645695690000|2022-02-24 09:41:30|851309.7|845575.5|850750|843975|854077|846442.5|850630.8|843957.1|28
1645695700000|2022-02-24 09:41:40|851156.3|844586|852903|841974|852928.4|845467.8|850801.3|841974|27
1645695710000|2022-02-24 09:41:50|851771.7|842034|849504.4|845363.6|852641|845811.9|848116.5|842034|21
1645695720000|2022-02-24 09:42:00|849001|845419|848924.1|844606|849265.1|845423.3|846845|843065.5|33
1645695730000|2022-02-24 09:42:10|849001|843280|849178.7|843150.6|849178.7|844957.1|847371|843135.8|20
1645695740000|2022-02-24 09:42:20|849106.1|842910.9|849094.7|844488.5|850092|845066.2|848936.5|842028|34
1645695750000|2022-02-24 09:42:30|848969|845089.3|846486|841860|850633|845260.5|846426.9|841152|23
1645695760000|2022-02-24 09:42:40|846504.3|841788.2|846410.7|841783.7|846698.3|842692.5|845911.3|837938.5|25
1645695770000|2022-02-24 09:42:50|846468.1|841854.7|846035.6|841736.3|846539|843761.6|846003.7|839219|30
1645695780000|2022-02-24 09:43:00|846049.9|842054.3|845651.6|842204.5|846403.7|842644.2|845650|838841|28
1645695790000|2022-02-24 09:43:10|845735.2|841657.2|845700|842215|845785.3|842615.9|845446.9|837863.5|29
1645695800000|2022-02-24 09:43:20|845695|842110.7|845700|842215|845790.7|842572.2|845676.4|841864.2|31
1645695810000|2022-02-24 09:43:30|845797.3|842732.8|843879.2|839337.9|846030|842732.8|843164.2|838663.5|32
1645695820000|2022-02-24 09:43:40|844001.2|839450|843308.1|840020.2|844288.9|840178.8|842605.1|838588.6|36
1645695830000|2022-02-24 09:43:50|843479.4|840157.5|843146.4|839772.3|843594|840171.7|842161.7|839375.7|38
1645695840000|2022-02-24 09:44:00|842990.2|840090.7|842427.9|839912.4|843771.8|840299.9|842167.5|838881|36
1645695850000|2022-02-24 09:44:10|842788|840057.2|843098.2|839895.6|843368.4|840068|842246.9|839500.5|36
1645695860000|2022-02-24 09:44:20|843120.8|839927.3|843597.5|839934.2|843975.4|840107.5|842941.2|839513.9|34
1645695870000|2022-02-24 09:44:30|843766.1|839998.9|839974|837342|843986|840036.8|839785.6|837342|38
1645695880000|2022-02-24 09:44:40|839974.1|837431.2|840342.7|836458.1|841691.4|837722.2|839943.8|836458.1|35
1645695890000|2022-02-24 09:44:50|840352.3|836239.8|840479.6|836115.9|846793|836757.5|840201.7|824421|37
1645695900000|2022-02-24 09:45:00|840775.1|835771.4|840833.8|836006.9|845839|837155.1|840273.9|830642|40
1645695910000|2022-02-24 09:45:10|841108.5|836728.5|843740.6|837332.6|843952.3|838498.2|840709.9|836025.6|38
1645695920000|2022-02-24 09:45:20|843471.7|836771.7|843282.4|836915.5|844791|838132.8|843100|835213.5|32
1645695930000|2022-02-24 09:45:30|841977.9|836885.6|840094.7|837652|843487|838165.1|839800.4|836885.6|40
1645695940000|2022-02-24 09:45:40|840524.2|837878.6|839972.5|837616.5|840524.2|837969.8|839669.4|837422.1|40
1645695950000|2022-02-24 09:45:50|839957.1|837628.5|843917.4|839332.3|844028.5|840330.4|839748.1|837388.3|38
1645695960000|2022-02-24 09:46:00|843915.3|838756.4|841397.5|837546.1|844331.7|839955.9|841397.5|837018.3|37
1645695970000|2022-02-24 09:46:10|841180.7|837150.2|841120.7|837174.1|841529.8|837736.4|840724.8|836909.6|34
1645695980000|2022-02-24 09:46:20|841089|836980|841277.7|837866.5|841785.2|837911.5|840847.9|836849.1|33
1645695990000|2022-02-24 09:46:30|841242.6|837486.2|841406.9|837780.4|842686|838233.2|841220|836510|34
1645696000000|2022-02-24 09:46:40|841257.5|838074.4|840949.2|836773.4|842689|838186.7|840888.1|836628|29
1645696010000|2022-02-24 09:46:50|841277.4|838026.5|841311.5|838236.8|841554.8|838272.8|840893.2|835938.5|32
1645696020000|2022-02-24 09:47:00|842626|836691|841370.9|836342.6|842626|838133.3|840216.6|836306.5|32
1645696030000|2022-02-24 09:47:10|841611.4|837499.4|840890.3|837261.5|841611.4|837867.4|840431.4|836354.3|39
1645696040000|2022-02-24 09:47:20|840919.1|837414|841234.5|835853.5|841407.5|838219.1|839773.7|835581|38
1645696050000|2022-02-24 09:47:30|840592.4|837025.8|841304.7|837949.1|841419.9|838737.9|840503.7|834438.5|31
1645696060000|2022-02-24 09:47:40|841460|838090.2|843376|837140.8|843760.5|839343.2|840757.9|834238.5|29
1645696070000|2022-02-24 09:47:50|843377.6|837036.3|841476.2|838714.6|844244.8|838714.6|841011.4|832738.5|29
1645696080000|2022-02-24 09:48:00|843751.1|838239.1|841986.1|837628.3|846128.9|838723.9|840863|836570.9|30
1645696090000|2022-02-24 09:48:10|842717.1|838330.5|841954.2|837565.3|842717.1|838391.5|841263.8|836781.8|34
1645696100000|2022-02-24 09:48:20|841693.7|837350.6|841691.8|837948.7|841962.5|838317.1|841497.1|836110|36
1645696110000|2022-02-24 09:48:30|841691.6|837948.9|839382.2|836215.5|842541.7|838175.3|839344.5|835758.1|33
1645696120000|2022-02-24 09:48:40|839381|836228|841459.4|836067.8|841675.8|837795.4|838952.1|835688.1|35
1645696130000|2022-02-24 09:48:50|841459.6|836071.4|839067.3|837067.3|841654.4|837365.2|839028.4|834754.9|34
1645696140000|2022-02-24 09:49:00|839018.3|837018.3|841332.9|835345.5|842810|837557.5|838983.4|835323.4|36
1645696150000|2022-02-24 09:49:10|839029|834832|838754|834888.6|839029|835601.6|837256.4|831363.5|31
1645696160000|2022-02-24 09:49:20|838767.2|834454.9|838601.9|832650.4|839323.6|834748.1|837699|831613.5|35
1645696170000|2022-02-24 09:49:30|838868.8|832954.5|837995.1|833367.9|839249|833367.9|837877.6|832051.7|36
1645696180000|2022-02-24 09:49:40|837986.4|833177|839781.9|832639.9|842318.3|833737|837562.6|831513.5|40
1645696190000|2022-02-24 09:49:50|839595.3|832875.8|844342|838331|847479.1|841232.6|839525|831517.7|33
1645696200000|2022-02-24 09:50:00|844418|837858.8|852318.8|838148.7|856188.6|840890|844342|831938.5|26
1645696210000|2022-02-24 09:50:10|849517.8|834319.3|851065.4|840832.4|855694.6|840925.2|849517.8|834319.3|33
1645696220000|2022-02-24 09:50:20|851245.7|840850.1|848900|840125|852988.7|840850.1|848900|839228.6|31
1645696230000|2022-02-24 09:50:30|849598.7|840224.3|853348|838331|853348|840299.1|848717.6|836491.9|33
1645696240000|2022-02-24 09:50:40|853009.8|837927.1|850441|837480.4|854419.3|840160.1|850217.3|836150.8|22
1645696250000|2022-02-24 09:50:50|850414.1|837499.7|851532|838331|853701.3|838961.3|847827|833613.5|27
1645696260000|2022-02-24 09:51:00|847634.6|837886.3|848166.6|839561.8|853048|841004|845154.3|837006|35
1645696270000|2022-02-24 09:51:10|843913|839146.1|848641|838331|849001|839739|841704.6|833763.5|29
1645696280000|2022-02-24 09:51:20|845068.7|836981.6|847255.2|834788.5|848641|839284.4|845050.7|834788.5|25
1645696290000|2022-02-24 09:51:30|848641|838331|849080|841281.5|850497.2|841300|846883|834963.5|28
1645696300000|2022-02-24 09:51:40|849001|841300|848562.7|841245|849001|841300|847860.4|840219|14
1645696310000|2022-02-24 09:51:50|848241.6|841093.2|848750|841300|852212|841300|847548.5|837066|26
1645696320000|2022-02-24 09:52:00|848240.1|841105.4|849076.8|839616.3|849076.8|841300|844936.6|836538.5|30
1645696330000|2022-02-24 09:52:10|848725|840200|848725|841150|848853|841150|848349.7|838692.1|16
1645696340000|2022-02-24 09:52:20|848588.1|841084.1|848231.1|838847.7|849001|841150|847711|836984.2|18
1645696350000|2022-02-24 09:52:30|848891|839338|845931.5|839713.2|849001|842350|844921|837150.8|23
1645696360000|2022-02-24 09:52:40|845537.6|839449.5|845926.5|839635.5|846280.8|839739|844941.9|836713.4|34
1645696370000|2022-02-24 09:52:50|846014.1|839666.7|845958.6|840420.4|846128.3|840421.6|844881|837708.5|35
1645696380000|2022-02-24 09:53:00|845146.3|839759.5|845880.2|841458.1|846536.9|841458.1|845146.3|838438.5|27
1645696390000|2022-02-24 09:53:10|845026.7|840170.2|845500.3|841074.5|846486|843280|844843.3|839298.1|27
1645696400000|2022-02-24 09:53:20|845247.4|840836.9|845578.8|841243.8|846485.1|841506|845157.3|840500.1|26
1645696410000|2022-02-24 09:53:30|845942.4|841418.9|845519.3|841067.7|846506|841665.8|845165.3|839738.5|26
1645696420000|2022-02-24 09:53:40|845972.2|841472.3|848537|839885.4|848537|844595.5|844809.2|839065.5|36
1645696430000|2022-02-24 09:53:50|848499.8|839998|846306.8|840021.2|849454|841300|845438.2|839986.4|31
1645696440000|2022-02-24 09:54:00|846433.3|840046.2|846434.7|840984.3|846486|840999|844375.9|838005.4|33
1645696450000|2022-02-24 09:54:10|845342.5|840547|845093.7|841285.7|847515|841467.6|844086|838653.1|37
1645696460000|2022-02-24 09:54:20|844929.6|840901.3|844779.3|841380.2|847015|841380.2|844223.4|839347.4|34
1645696470000|2022-02-24 09:54:30|844478.4|841065.7|843905.5|840986.4|845322.5|841540|843905.5|840900.4|36
1645696480000|2022-02-24 09:54:40|844325|841250|844523.9|840914.2|845900|841253.2|843765.3|840451.7|37
1645696490000|2022-02-24 09:54:50|844525|840915.7|845445|841075.1|845900|841658.8|843965.7|840117|36
1645696500000|2022-02-24 09:55:00|845900|840300|846453|841298|846930|842118.7|845035.7|840300|34
1645696510000|2022-02-24 09:55:10|845933|841819|845478.8|841821.7|846738|842096.5|845031.1|840563.5|33
1645696520000|2022-02-24 09:55:20|845853.2|841757.5|846345.5|841353.5|846457|842102.3|845121.9|840588.5|35
1645696530000|2022-02-24 09:55:30|845159.2|842152.1|846486|841380|846486|842209.4|845020.4|840713.5|33
1645696540000|2022-02-24 09:55:40|845068.6|842085.4|846870.7|842147.5|847215.3|842212|845015.7|841262.6|29
1645696550000|2022-02-24 09:55:50|846948.4|841958.5|846951.5|841810.5|848864|842265|846775.9|841231.2|34
1645696560000|2022-02-24 09:56:00|847337|842170.6|846990.1|841526.5|848649|842295.9|846828.2|841351|30
1645696570000|2022-02-24 09:56:10|848102.8|841777.2|848161.8|841752.4|848165.3|842135.6|846951.8|841501.7|32
1645696580000|2022-02-24 09:56:20|848091|841843.1|848075|841775|848098.3|842143.2|846996.4|841710.7|27
1645696590000|2022-02-24 09:56:30|847462.1|841726.7|847170.7|841824|848075|842852|847080.2|841263.5|24
1645696600000|2022-02-24 09:56:40|848073|841928|847110.4|841873.5|848148|842893.9|846856.3|839871.2|24
1645696610000|2022-02-24 09:56:50|847375.1|841848.9|847375|842803|848450|842803|847012.8|841750|20
1645696620000|2022-02-24 09:57:00|847366|842812|847441.4|844598.8|848450|844684.4|846186.9|841784.5|24
1645696630000|2022-02-24 09:57:10|847434.5|844562.8|847199.1|841718.8|849001|844872.7|845114.1|840217.9|29
1645696640000|2022-02-24 09:57:20|846845|841860|846791.4|842471.8|847694.2|842843.2|844699|840903|30
1645696650000|2022-02-24 09:57:30|846780.1|841912.8|847772.5|842193.7|849041|845011.3|846624.5|841583.1|28
1645696660000|2022-02-24 09:57:40|847847.7|842282.8|847966|842283|848156.8|842532.2|847024|841620|31
1645696670000|2022-02-24 09:57:50|847887.9|842302.6|848574.8|841987.8|848761|842706.5|847550.3|841877.1|33
1645696680000|2022-02-24 09:58:00|848429.1|842692.7|845947.2|842522.1|848820.5|842747.7|845943.5|840913.5|35
1645696690000|2022-02-24 09:58:10|845937.5|842541.9|846486|842333|846486|842580.2|845701.8|841837.1|36
1645696700000|2022-02-24 09:58:20|846477.7|842256|845637.8|842778.6|846486|842778.6|845637.8|841664|24
1645696710000|2022-02-24 09:58:30|845855|841681|845802.8|842829.5|846486|842879|845629|841681|21
1645696720000|2022-02-24 09:58:40|846486|842886.9|845693.4|842829.9|846486|842886.9|845693.4|842430|9
1645696730000|2022-02-24 09:58:50|846312|842756|844115.6|842115.6|846363|843983.1|844115.6|841782|25
1645696740000|2022-02-24 09:59:00|844079|842079|844217.2|842217.2|848108.8|842709.7|844013.6|842013.6|36
1645696750000|2022-02-24 09:59:10|844138.7|842138.7|847511.5|842567.8|848036.3|842753.6|844135.9|842119.1|36
1645696760000|2022-02-24 09:59:20|847614.2|842462.5|849001|844700|849001|844800|844265.9|841965.4|39
1645696770000|2022-02-24 09:59:30|848949|844775|847746.4|844213.1|848949|844828|847695.5|843588|22
1645696780000|2022-02-24 09:59:40|847800|843580|847665.4|843224.9|848012.2|844837.9|847162|842463.5|29
1645696790000|2022-02-24 09:59:50|848115.9|844563.1|847571.3|844661.1|849050.7|844808.1|847571.3|843941.1|18
1645696800000|2022-02-24 10:00:00|848281|844650|848281.9|844810.6|850820.8|845104.3|848101.7|843936|28
1645696810000|2022-02-24 10:00:10|848281.8|844789.4|847905.3|844755.1|848641|844830.1|847830.2|844453.1|16
1645696820000|2022-02-24 10:00:20|847857.1|844737.1|847972.3|844206.8|848188.9|844831.1|847819.2|844206.8|15
1645696830000|2022-02-24 10:00:30|846403.8|844403.8|845389.4|842771.4|847607.1|844403.8|844641.9|840478.4|38
1645696840000|2022-02-24 10:00:40|845431.9|843204.4|846005.5|843729.3|847056|843925|845396.7|842409|39
1645696850000|2022-02-24 10:00:50|845561.5|843597.9|845562.9|843562.9|846116|844102.6|845552.1|843394.3|38
1645696860000|2022-02-24 10:01:00|845716.1|843716.1|849714.1|844147.7|849921.9|845195.1|845543.5|843543.5|40
1645696870000|2022-02-24 10:01:10|848453.8|844119.1|848091.6|845494.4|848757|845872.2|847615.4|844073.3|40
1645696880000|2022-02-24 10:01:20|848204.6|845739.1|847377.4|845470|848360|845901|847245.1|844574.7|39
1645696890000|2022-02-24 10:01:30|847373.1|845443.5|847255.2|845255.2|848146.3|845490|847177.7|844922.2|38
1645696900000|2022-02-24 10:01:40|847352|845352|849024.3|845565.5|850113.7|845604.6|847219.9|845219.9|32
1645696910000|2022-02-24 10:01:50|849055.9|845572|847459|845490|849383.2|845673.8|847258.3|845258.3|32
1645696920000|2022-02-24 10:02:00|847457.3|845564.6|851125|845490|851125|847200|847224.3|845224.3|38
1645696930000|2022-02-24 10:02:10|849771.1|845225|849557.7|845469.5|851168.1|845800.1|849315.4|845136.7|36
1645696940000|2022-02-24 10:02:20|848424.4|845012.2|849612.4|845863.5|850242.4|846025.9|848424.4|845012.2|31
1645696950000|2022-02-24 10:02:30|849620.6|846050.1|849851|846142.4|850160|846178.3|848794.4|845140.1|32
1645696960000|2022-02-24 10:02:40|850086|846031|848888.9|845611.6|850184|846572.6|848869.6|845516|31
1645696970000|2022-02-24 10:02:50|848888.7|845540.1|850055|845848|850055|845848|848756.4|844017.2|33
1645696980000|2022-02-24 10:03:00|850057|845730.1|850556.1|845844.7|850556.1|846470.3|848822.5|844981.4|38
1645696990000|2022-02-24 10:03:10|850400|845848|850500.1|845740.7|850611.2|845848|850038.3|844388.5|34
1645697000000|2022-02-24 10:03:20|850558.2|845796.2|852176|845848|852300|845985.2|850101.9|844518.3|24
1645697010000|2022-02-24 10:03:30|852472.8|846498.6|850127.4|845168.8|856773.7|847587.7|850039.6|844577.6|37
1645697020000|2022-02-24 10:03:40|850038.8|845176.8|850263.4|845423.9|850904.2|845740.5|849844.1|844954.6|39
1645697030000|2022-02-24 10:03:50|850046.5|844984.4|852100|845848|853006|845848|849885.7|842919|36
1645697040000|2022-02-24 10:04:00|851976.5|845685.7|852654.7|846387|852683.4|846475|851976.5|844873|34
1645697050000|2022-02-24 10:04:10|852641.4|846390|850428.4|846177.6|852701.7|848749.8|849894.9|845461.5|35
1645697060000|2022-02-24 10:04:20|851528.9|846360.4|850687.2|846241.2|853440.4|846564|850185.5|842588.5|35
1645697070000|2022-02-24 10:04:30|850746.4|846021.7|850257.2|846132.8|850933.4|846429.3|849732.2|845233.3|35
1645697080000|2022-02-24 10:04:40|850255|845964.5|850847.6|846407.5|853160|846505.7|849902|842782|39
1645697090000|2022-02-24 10:04:50|850820.6|846544.8|849306.5|845978.8|851571|846544.8|849125.8|845542.3|39
1645697100000|2022-02-24 10:05:00|849504.7|846029.7|849332.3|846521.4|852637|846922|848960.5|842846|28
1645697110000|2022-02-24 10:05:10|850800|846922|849269.4|846387|850800|846922|849060.1|845868.9|26
1645697120000|2022-02-24 10:05:20|849700|846564|849200.9|846139.4|849767.1|846564|849000.7|845519.1|34
1645697130000|2022-02-24 10:05:30|849219.6|845959.6|849269.1|846288.9|849750|846564|849084.9|845814.7|27
1645697140000|2022-02-24 10:05:40|849041|846066.7|849144.1|846386.6|850559|846564|849041|845969.1|26
1645697150000|2022-02-24 10:05:50|849825|846564|849829.4|846523.4|849872.4|846714|848835|845283.1|29
1645697160000|2022-02-24 10:06:00|849826.1|846553.7|849700.9|843674.3|850751.8|846714|849253.9|843059.1|32
1645697170000|2022-02-24 10:06:10|849725|843707|849718.1|843667.7|850100|844776|848839.7|841236.6|30
1645697180000|2022-02-24 10:06:20|849430.7|843546.4|849702.4|843701.5|849802.3|843707|849398|843534|27
1645697190000|2022-02-24 10:06:30|849743.4|843642|849700|843707|849799|844552.2|849585.7|843288.5|22
1645697200000|2022-02-24 10:06:40|849682.1|843644.4|849699.4|843572.6|849704.7|843707|849452.8|843487.9|34
1645697210000|2022-02-24 10:06:50|849931.6|843632.4|849575|843707|850599.2|844641.8|849541.5|843498.4|37
1645697220000|2022-02-24 10:07:00|849836.1|843423.4|851060.2|844271.8|851258|844419|849307.5|842721.1|28
1645697230000|2022-02-24 10:07:10|851267.8|844268.2|851315.6|844670.2|851719.6|844670.2|850543.9|842429.4|36
1645697240000|2022-02-24 10:07:20|850724|844334.6|851024.1|844414.9|852362|845130|850118.2|843614|36
1645697250000|2022-02-24 10:07:30|850643.5|844292.8|850638.3|843191.4|851838|844767.6|850383.7|843191.4|40
1645697260000|2022-02-24 10:07:40|850601.5|843343.6|850389.1|844462.5|851604|844800|850339.8|843338.7|39
1645697270000|2022-02-24 10:07:50|850970.9|844327.2|848326.5|844186|851245.5|844793.4|848022|842935.5|39
1645697280000|2022-02-24 10:08:00|848526.2|844430.8|851192.7|844278.5|851914|845490|847865.3|840938.5|36
1645697290000|2022-02-24 10:08:10|850793.7|844128.2|850264.5|844280.8|851929.7|844419|848907|839373.8|35
1645697300000|2022-02-24 10:08:20|849063.7|842147|849251.8|843486.3|850918.7|845463.7|848636.8|839338.2|37
1645697310000|2022-02-24 10:08:30|849293.1|843334.2|848488.5|843954.7|850886.2|843954.7|848038.3|839438.7|36
1645697320000|2022-02-24 10:08:40|847371.7|843125.1|848348.8|844322.5|849848.9|845063|847264.7|843125.1|33
1645697330000|2022-02-24 10:08:50|848806.8|844393.4|848656|843707|849074|845490|847590|843589.5|23
1645697340000|2022-02-24 10:09:00|848646|843191.9|849074|843707|849074|843718.1|847393.4|842917.4|27
1645697350000|2022-02-24 10:09:10|849049.8|843686.6|849074|843707|849074|844419|847408.7|843218.3|38
1645697360000|2022-02-24 10:09:20|848593|843874.9|848472.1|843310.5|848843.4|844252.3|847351.1|843093.5|37
1645697370000|2022-02-24 10:09:30|848478.5|842929.4|847303|842997|848677|845490|847303|842781|34
1645697380000|2022-02-24 10:09:40|848488|845490|848636.5|844383.7|849074|845490|847236.3|842835|26
1645697390000|2022-02-24 10:09:50|847323.8|843873.3|847610.7|844165.2|849074|845063|847222.3|843745.4|28
1645697400000|2022-02-24 10:10:00|849074|844419|846620.6|844620.6|849074|844884|846248.7|843837.7|26
1645697410000|2022-02-24 10:10:10|846298.3|844202.1|846378.7|844176.7|848725|844620|846288.9|844122.9|17
1645697420000|2022-02-24 10:10:20|846701.6|844180.3|846694|844694|848200|844776|846376.9|844110.7|18
1645697430000|2022-02-24 10:10:30|846397.6|844466.5|846880.5|844602.1|848200|844829.2|846351.1|844246.1|16
1645697440000|2022-02-24 10:10:40|847489.5|844716.6|846444|844566|848575|844776|846331.9|844297.9|16
1645697450000|2022-02-24 10:10:50|846245.8|843387.8|847994|844419|847994|844419|846245.8|843059.6|19
1645697460000|2022-02-24 10:11:00|846333.2|842640.4|847268|844419|847467|844776|846147|842414|30
1645697470000|2022-02-24 10:11:10|847189.4|844387.9|847933|844361.7|847994|844419|846401.1|843944.9|20
1645697480000|2022-02-24 10:11:20|846302|843695.1|847994|844419|847994|844444.1|846302|842750|24
1645697490000|2022-02-24 10:11:30|846803.6|844118.5|846943.3|844129.8|847994|844419|846551.4|843855.9|28
1645697500000|2022-02-24 10:11:40|847997.8|844021.7|848814.6|844404|848855|844419|846339.1|842314.9|27
1645697510000|2022-02-24 10:11:50|848747|844419|849025|844419|850325|845133|847204.6|842395.4|34
1645697520000|2022-02-24 10:12:00|849011.2|844329.8|848492.3|844314.1|849025|844419|847274.3|843647.3|24
1645697530000|2022-02-24 10:12:10|848603.9|844412.1|848218.7|842142.2|848603.9|844419|846558|841755.9|34
1645697540000|2022-02-24 10:12:20|847468.6|842077.2|847927.4|842186.5|848947|842514|847342.1|840266.9|31
1645697550000|2022-02-24 10:12:30|847656.4|841940.6|847298|841967.7|848288.6|842398.5|847010.2|840788.5|37
1645697560000|2022-02-24 10:12:40|847311.4|841991.1|847129.4|842266|847994|842326.9|846355.8|840273.2|38
1645697570000|2022-02-24 10:12:50|847128.9|842261.3|847428.9|842623.1|847428.9|842737.2|846243.3|840333|34
1645697580000|2022-02-24 10:13:00|847513.9|842676.7|848575.3|844725.6|849434|845840|846056.8|842023.1|33
1645697590000|2022-02-24 10:13:10|847687|844590|847813.6|845396.3|849434|845441.7|847687|844590|30
1645697600000|2022-02-24 10:13:20|848069.5|845263.4|848026|842641|848216|845263.4|846245.7|841910.9|32
1645697610000|2022-02-24 10:13:30|848439|843351|848402.2|843286.6|848515.6|843380.2|848045.9|843013.5|26
1645697620000|2022-02-24 10:13:40|848315.8|843259.9|847319.5|842933.5|849343|843778|847204.6|842694.2|27
1645697630000|2022-02-24 10:13:50|847239.4|842832.8|847160.1|844318.6|849310|844776|846683|842809.2|32
1645697640000|2022-02-24 10:14:00|847166.8|843721.4|847815.8|844365.1|849434|844776|846704.7|842755.6|25
1645697650000|2022-02-24 10:14:10|847425.1|843457.7|854534.4|846237.7|857065|848117.4|847425.1|842363.5|35
1645697660000|2022-02-24 10:14:20|853804.3|845146.3|853196.7|845552.3|854719.4|846785|852779|845146.3|29
1645697670000|2022-02-24 10:14:30|853678.5|846266.5|851307.2|845772.2|854100.7|846906.1|851256.7|845098.6|33
1645697680000|2022-02-24 10:14:40|851302.7|845773.6|851347.5|845753.5|853296.2|845955.7|851250|845611.1|37
1645697690000|2022-02-24 10:14:50|851396.3|845699|851300|845885|852806|846288.5|851300|845090.3|31
1645697700000|2022-02-24 10:15:00|851311.4|845876.5|851318.6|845886.7|852696.5|846000|851300|845103.9|32
1645697710000|2022-02-24 10:15:10|851707|845503.2|851380.7|847606.6|853700|848193.7|851250|845271.9|37
1645697720000|2022-02-24 10:15:20|851283.9|847344.6|852426.6|845888.5|853250|847655.5|851250|845284.5|23
1645697730000|2022-02-24 10:15:30|849715.4|845156.8|850841|847725|852955|847725|849701.6|845156.8|38
1645697740000|2022-02-24 10:15:40|849800.6|846490.5|850159.9|846502.7|851558.6|846653.5|849627.3|844831.2|40
1645697750000|2022-02-24 10:15:50|850383.4|846668.4|850002.3|847445.5|850966.4|847445.5|849926.8|846002.7|40
1645697760000|2022-02-24 10:16:00|850041|847355.6|849995.8|847341.7|851236.8|847529|849923|846308|37
1645697770000|2022-02-24 10:16:10|849995.7|847345.2|850136.8|847331.2|851275|847575.6|849981.5|846463.8|35
1645697780000|2022-02-24 10:16:20|850382.9|847075.4|850875|848000|850875|848000|849887|846564|25
1645697790000|2022-02-24 10:16:30|849902.2|847507.9|849957.9|847410.7|850875|848000|849902.2|846564|34
1645697800000|2022-02-24 10:16:40|850359.1|846956.1|850056.4|847264.3|850875|848216|849889.3|846564|34
1645697810000|2022-02-24 10:16:50|849999.2|847380|850001.3|847419.8|850875|847473.8|849829|846564|29
1645697820000|2022-02-24 10:17:00|850001.6|847419.6|849992.6|847530.3|851050|848120.1|849981.3|847281|29
1645697830000|2022-02-24 10:17:10|850114.4|847590.7|850001.2|847491.9|851050|847712|849984.8|847491.9|30
1645697840000|2022-02-24 10:17:20|851050|847712|850590|847712|851050|848078.3|849344.9|847344.9|31
1645697850000|2022-02-24 10:17:30|849588.7|847588.7|849873|847593.2|851400|847753|849378.3|847378.3|28
1645697860000|2022-02-24 10:17:40|849805.6|847548.1|850165.8|847604.8|851400|847851.1|849802.6|847526.4|27
1645697870000|2022-02-24 10:17:50|850523.3|847669.1|849900.2|847496.6|851000|847968|849839.8|847490.2|29
1645697880000|2022-02-24 10:18:00|850158|847597.6|850780|847698.7|850975|847876|849822|847494.4|25
1645697890000|2022-02-24 10:18:10|850200.8|847618.6|850236.9|847510.4|850975|847712|850027.1|847492.1|30
1645697900000|2022-02-24 10:18:20|850516.4|847661.4|850680.9|847822.5|851297.5|848115.9|849883.5|846211|32
1645697910000|2022-02-24 10:18:30|850098.5|848127|850325.4|848325.4|852381.5|848401.8|850098.5|845751.3|28
1645697920000|2022-02-24 10:18:40|850325.8|848325.8|853242.7|849910.7|856020|850000|850298.8|848210|35
1645697930000|2022-02-24 10:18:50|853088|849920.1|852896.9|849588|855996|850000|852818|847913.5|37
1645697940000|2022-02-24 10:19:00|853376.5|849089.8|856315.8|851405.4|856418|851425|852759.2|847357.5|35
1645697950000|2022-02-24 10:19:10|855430.5|850614.1|855884.1|849501.6|858782.4|851425|855148.9|849001.2|38
1645697960000|2022-02-24 10:19:20|855635.1|849319.3|855290.1|848936|855794.1|849874|855175.3|848936|36
1645697970000|2022-02-24 10:19:30|855750|849874|855329.5|849613.9|855783.6|849874|854848|848154|34
1645697980000|2022-02-24 10:19:40|855300.8|849619.1|855148.3|848717.3|855573.5|849833.3|855100|848710.3|36
1645697990000|2022-02-24 10:19:50|854850|848072|853726.5|846457.8|854850|848072|853430.7|843988.6|36
1645698000000|2022-02-24 10:20:00|853706.7|846489.3|853575|844513|855578.3|846489.3|853575|843566.9|39
1645698010000|2022-02-24 10:20:10|852344.9|844249.1|850656.9|844475.5|852344.9|844475.5|850042.4|843574.6|34
1645698020000|2022-02-24 10:20:20|850800|844491|850131.7|844948.6|850801.9|844948.6|849888.1|844024.1|37
1645698030000|2022-02-24 10:20:30|850209.8|844876.1|855375|848710.4|855969.1|849435.7|850119.1|844711.3|33
1645698040000|2022-02-24 10:20:40|855356.6|848681.2|853667.5|846406.6|855913.5|849169.2|853650|845138.5|26
1645698050000|2022-02-24 10:20:50|856590.3|845436.9|853961.7|843626.4|856590.3|846425|853650|843626.4|31
1645698060000|2022-02-24 10:21:00|853696.7|846247.6|850549.5|844948.7|853714.4|846371.3|850475.2|843900.1|30
1645698070000|2022-02-24 10:21:10|850591.5|844936|850293.5|844474.6|850966.7|845142.5|850231.5|844329.6|34
1645698080000|2022-02-24 10:21:20|850569.5|845029.4|848290.9|845209.3|850613.4|845527.5|848249.6|844297.5|41
1645698090000|2022-02-24 10:21:30|848379.7|845289.2|847481.1|845099.9|850295|845395|847481.1|844709|32
1645698100000|2022-02-24 10:21:40|847531|845140|847147.8|844990.1|850127|845140|847147.8|844850|28
1645698110000|2022-02-24 10:21:50|847109.1|844928|846857|844930|850049|845229|846793.2|844793.2|30
1645698120000|2022-02-24 10:22:00|850715|844823.2|849669|845232|850715|845232|846800.4|844167.6|34
1645698130000|2022-02-24 10:22:10|849723|845178|850477|844913|850782.1|845388.5|846994.1|844674|23
1645698140000|2022-02-24 10:22:20|849696.3|845169.9|850390|844847|850883.6|845544|849475|844847|26
1645698150000|2022-02-24 10:22:30|850510.1|844563.5|847826.3|844972.1|850510.1|845532|847695.3|844563.5|30
1645698160000|2022-02-24 10:22:40|847849.4|844982.1|847135.2|845113.7|855054.5|849579.8|847135.2|844883|39
1645698170000|2022-02-24 10:22:50|847290.6|845225.1|847197.7|845070.4|847433.7|845338.5|847114|845052.1|32
1645698180000|2022-02-24 10:23:00|847299.2|845093.5|850620|846639.7|850956.2|847251.3|847015.9|844882.4|36
1645698190000|2022-02-24 10:23:10|850608.5|846016.1|850158|845985|850608.5|847482.6|850133.1|845849.4|29
1645698200000|2022-02-24 10:23:20|849997.8|845788.1|851677|847353|851677|847955.8|849671.2|845763.5|26
1645698210000|2022-02-24 10:23:30|850419.7|847810.4|850295.7|847993.8|851677|847997|850295.7|847036|26
1645698220000|2022-02-24 10:23:40|850298.4|848003.5|850255.4|847920|851677|848003.5|850227.3|847044|28
1645698230000|2022-02-24 10:23:50|850220.4|847950.1|850587.4|848587.4|850952|848596.8|850220.4|847154|24
1645698240000|2022-02-24 10:24:00|850585.4|848585.4|851162|847786|851162|848690|850508.7|847786|33
1645698250000|2022-02-24 10:24:10|850991.3|848387.2|850762.6|847457.2|851036|848677.7|850170.3|847143|33
1645698260000|2022-02-24 10:24:20|850941.4|848037.9|854570.6|848260.5|854927.4|848287|850941.4|847657.9|35
1645698270000|2022-02-24 10:24:30|854519|848065|854319.6|847866.1|855431|848275|850518.1|846525|37
1645698280000|2022-02-24 10:24:40|854322.1|847968.5|854321.2|848103.4|855277|848223.2|850456.1|846541|36
1645698290000|2022-02-24 10:24:50|854261.4|847395.6|856418|848431|856418|849527.1|850608.2|847395.6|33
1645698300000|2022-02-24 10:25:00|855128.1|848130|856429.3|849147.2|856429.3|849152|854600|847533.3|36
1645698310000|2022-02-24 10:25:10|856419.2|849323.1|855268.2|852273.3|857035|853135.7|855076.7|847350|30
1645698320000|2022-02-24 10:25:20|855613.9|852330.3|858582.7|853110.1|860520.7|853136|855076.7|847388.6|29
1645698330000|2022-02-24 10:25:30|858605.3|853033.8|855150|848575|860557.8|853136|855150|846982.3|17
1645698340000|2022-02-24 10:25:40|855186.6|848458.7|854530.2|848053.3|855409.9|848575|851619|846615.5|32
1645698350000|2022-02-24 10:25:50|854472.4|848124.3|854923.1|848368|855845|848756.5|854472.4|847156|29
1645698360000|2022-02-24 10:26:00|855036.1|848178.5|858363.6|848562.9|858674|849077.3|851760|846600|38
1645698370000|2022-02-24 10:26:10|858551.7|848896.5|853006.6|847258.3|858682.3|849068.4|853006.6|844778|37
1645698380000|2022-02-24 10:26:20|853048.7|847191.2|853221.9|846840|853444.3|847337.2|853004.1|846401.6|28
1645698390000|2022-02-24 10:26:30|853175|846900|853225.3|846842|853778.4|846900|853175|846588.8|34
1645698400000|2022-02-24 10:26:40|853188.3|846884.6|852460.8|847571.9|853803.3|847776|852224|846375|31
1645698410000|2022-02-24 10:26:50|852837.1|847286.9|852684.5|847384.3|853594.5|848080.7|851948.3|846900|31
1645698420000|2022-02-24 10:27:00|853175|846900|853021.2|847440.6|853600.9|847873|852072.2|846900|28
1645698430000|2022-02-24 10:27:10|851863.9|847455.9|852105.1|847062.3|853517.7|848089.9|851441.3|846400|35
1645698440000|2022-02-24 10:27:20|852132|847080.6|857121.2|848672.3|858070.2|848825|851932.1|846484.5|36
1645698450000|2022-02-24 10:27:30|858266.2|848322.5|855586.8|847977|858676.6|848900|851598.9|847021.5|38
1645698460000|2022-02-24 10:27:40|855731.7|848385|856350.9|848545.4|856418|848825|851859|842413.5|35
1645698470000|2022-02-24 10:27:50|855602.5|842438.5|858666.4|847620.5|858666.4|848812.4|855602.5|842438.5|32
1645698480000|2022-02-24 10:28:00|857202|842463.5|858536.9|848053.5|859315.5|848689.6|854264.1|842463.5|36
1645698490000|2022-02-24 10:28:10|858507.7|848006.3|854974.5|846077.1|858574.8|848200|854150|845871.1|38
1645698500000|2022-02-24 10:28:20|854229.4|847795.1|854200|847712|855717.7|847950|854150|847470.9|36
1645698510000|2022-02-24 10:28:30|854316.8|847674.9|855507.4|848266.4|856418|848650|854220.3|846038.5|32
1645698520000|2022-02-24 10:28:40|855621.9|848456.9|857617.8|849622.8|857617.8|849900|850778.2|847628.7|31
1645698530000|2022-02-24 10:28:50|856638|849900|856656.1|850033.4|857257|850279.6|856638|849726.5|30
1645698540000|2022-02-24 10:29:00|856638|850018|855788|849565.5|857790|850291.1|855788|844863.5|20
1645698550000|2022-02-24 10:29:10|856920.3|849688.2|854943.4|847739.1|856920.3|849688.2|854318.6|846077.5|35
1645698560000|2022-02-24 10:29:20|855162.5|847929.9|853742.9|848062.3|855286.4|848395|851049.6|845400|32
1645698570000|2022-02-24 10:29:30|853356.2|848269.5|851105.8|847103.3|855306.8|848275|851079.8|845085|32
1645698580000|2022-02-24 10:29:40|851532|846310|850441.4|846534.8|851532|847093|850208.9|845148|31
1645698590000|2022-02-24 10:29:50|850593|846565.6|854228|848625|854965.3|848625|850478.7|844728.4|32
1645698600000|2022-02-24 10:30:00|853837.2|847240|850753|846551.9|854286|848625|850517|845367.8|30
1645698610000|2022-02-24 10:30:10|850514.5|846874.5|854852.4|848360.4|854852.4|848360.4|850493|843113.5|27
1645698620000|2022-02-24 10:30:20|854930.1|848390|854160.5|845693.9|855681|848400|853721.1|844388|29
1645698630000|2022-02-24 10:30:30|854228.5|844244.5|856681.7|846003.5|860680.6|848850|850490.7|842463.5|35
1645698640000|2022-02-24 10:30:40|855576|844455.6|856266.6|844200.7|857164.6|846233.3|854028.3|842888.5|31
1645698650000|2022-02-24 10:30:50|852876.4|844986.5|850914.3|842971.3|856638|846533.3|850055.4|842488.5|34
1645698660000|2022-02-24 10:31:00|850672.8|842273.5|857334|839148|857334|843138.5|847757.8|839148|37
1645698670000|2022-02-24 10:31:10|847907.5|842071.5|848565.5|842459.2|850405.1|842459.2|847824.3|840709|39
1645698680000|2022-02-24 10:31:20|848253.5|842326.9|849158.9|841921.7|853859|842475.7|846379.1|838937|40
1645698690000|2022-02-24 10:31:30|849157.1|841893.3|849760.4|843039.9|855344|843475|849031.9|841118.8|38
1645698700000|2022-02-24 10:31:40|849693.8|843086|850308.5|844073.5|850584.7|844575|848694.9|841913.5|34
1645698710000|2022-02-24 10:31:50|851594.3|843535.9|846173.3|844173.3|852311.5|844874.5|846173.3|841866.7|29
1645698720000|2022-02-24 10:32:00|851532|842308|849019|842229.5|851580.8|843318|846246.5|841766.1|36
1645698730000|2022-02-24 10:32:10|849214.5|842408.3|847900.9|841808.4|849226.2|842757.1|845550|841223.5|38
1645698740000|2022-02-24 10:32:20|847650|841948|846615.6|841379.1|849051.6|842233.1|846615.6|841379.1|37
1645698750000|2022-02-24 10:32:30|853757.3|840279.5|851298|841956|853757.3|843135|846876.6|840279.5|38
1645698760000|2022-02-24 10:32:40|847805.4|841977.3|847712|841579.4|851552.8|842682.5|847650|840963.2|40
1645698770000|2022-02-24 10:32:50|851173.8|842269.3|850546.3|843666|852790.2|844985.5|848503.4|840673|38
1645698780000|2022-02-24 10:33:00|850539.4|841663.5|849333.2|843377.6|851841.6|845124.4|848802.1|841438.5|39
1645698790000|2022-02-24 10:33:10|848956.3|844479.2|848913.9|844640.6|849238.3|844931|848851|841920.7|39
1645698800000|2022-02-24 10:33:20|848919.9|844800.2|849060.7|844447.3|849282.4|845367.6|848877.7|842942.3|39
1645698810000|2022-02-24 10:33:30|849073.9|843962|849040.6|844645.5|850263|844819|848787.8|842138.5|40
1645698820000|2022-02-24 10:33:40|849035.1|844704.5|848995.6|844289.8|849726|845072.1|848652.3|841738.5|38
1645698830000|2022-02-24 10:33:50|849081.6|843846|849608|844070|849608|845224.1|848097|843583.2|37
1645698840000|2022-02-24 10:34:00|848961.2|845099.7|849042.3|844959|849139|845364.5|847674.7|844368.2|38
1645698850000|2022-02-24 10:34:10|848995.1|844887.7|849031.6|845183.4|849537|845335|847417.3|842673.4|35
1645698860000|2022-02-24 10:34:20|849031.3|845183.6|848934.7|844855.9|849517|845294.3|847617.6|841663.5|27
1645698870000|2022-02-24 10:34:30|848934.4|844842.3|849903.3|844837.3|852038|847700.8|848825|843747|32
1645698880000|2022-02-24 10:34:40|849776|844834.5|856491|846737.6|858161.3|847440.5|849049|841888.5|29
1645698890000|2022-02-24 10:34:50|859710|847441.6|853421.3|847831.8|859710|847831.8|850956.8|840988.5|36
1645698900000|2022-02-24 10:35:00|851532|846779|856595.6|846688|859482.1|847831.8|851011.6|840688.5|36
1645698910000|2022-02-24 10:35:10|856226.9|845595.9|856638|847138|859256.9|847400.8|856216|845595.9|28
1645698920000|2022-02-24 10:35:20|856478.5|846901|859169|847376.6|860796.1|847391.6|855627.6|841163.5|27
1645698930000|2022-02-24 10:35:30|856638|847138|857014.6|847105.6|861373.2|847312.8|855972.6|846259.5|29
1645698940000|2022-02-24 10:35:40|862203|847066|851552.8|846875.9|862203|847845|851532|844688.2|33
1645698950000|2022-02-24 10:35:50|851783.8|847245.4|851462.2|845638.3|853047.3|847812|851307.5|842563.5|36
1645698960000|2022-02-24 10:36:00|851309.9|845453.7|851363.9|845444.1|852763.4|845705|850716.5|842363.5|25
1645698970000|2022-02-24 10:36:10|850691.4|842313.5|851400.8|845541.3|852921.8|845705|850691.4|842313.5|26
1645698980000|2022-02-24 10:36:20|851494.8|845554.3|854203.4|845403.7|854679|845705|850700.9|841813.5|26
1645698990000|2022-02-24 10:36:30|854076.2|845417.2|855573|845682.1|862298.7|845705|853189.4|841763.5|34
1645699000000|2022-02-24 10:36:40|855626|845705|851507.6|845625.7|855626|845705|850786.2|841238.5|28
1645699010000|2022-02-24 10:36:50|853498.4|845561.8|851773|845585.1|858444|845705|850771|836766|34
1645699020000|2022-02-24 10:37:00|851678.3|845157.3|851664.3|845409|855918|845705|851376.4|840044|40
1645699030000|2022-02-24 10:37:10|852128.6|845607.1|853072.6|841601.6|856664|847731.1|851465|841601.6|40
1645699040000|2022-02-24 10:37:20|853059|841615.7|850960.2|843210|853289|847506.3|850846.3|841176|36
1645699050000|2022-02-24 10:37:30|851586.6|845376.4|851333.2|844559.8|853450|845686.7|850927.7|841854|28
1645699060000|2022-02-24 10:37:40|851344.5|844566|851228.4|844456.6|852929|845705|850647.2|841541|33
1645699070000|2022-02-24 10:37:50|852119.6|845312.5|856589.7|844773.7|860758.9|846645.8|850688.3|841312.7|31
1645699080000|2022-02-24 10:38:00|856474.1|844289.7|851315.7|844956.4|860632.3|845465.7|851111.6|841613.5|36
1645699090000|2022-02-24 10:38:10|851224.9|844908.4|853702|844587|855801|845302.8|851184.2|839457|38
1645699100000|2022-02-24 10:38:20|854438.4|842914.3|855078|840549|855208|845740.6|851031.2|840419|37
1645699110000|2022-02-24 10:38:30|855066|840561|850775.7|844714|855066|845157.9|850703.3|840126|38
1645699120000|2022-02-24 10:38:40|850812.5|844378|849646.5|844491.7|853824|845111.5|849646.5|840045|32
1645699130000|2022-02-24 10:38:50|850476.2|843287.3|849550|844633|852686|844633|849550|840284|29
1645699140000|2022-02-24 10:39:00|849588.2|844569.4|853100.5|843425.6|853186|844861|849550|840401|34
1645699150000|2022-02-24 10:39:10|850951|841893.5|851679.1|844557|852294.8|845018.8|850567.1|841893.5|31
1645699160000|2022-02-24 10:39:20|852826|841552|850678.8|844453|852826|844975.9|850550|841194.1|34
1645699170000|2022-02-24 10:39:30|850701.6|844294.4|850802.2|844756.2|851552.2|844818.6|850484.8|841088.5|34
1645699180000|2022-02-24 10:39:40|850583.7|844440.7|849205.9|844228|851967.8|844723.8|849142.6|842504|31
1645699190000|2022-02-24 10:39:50|849419.4|844044.1|849139.9|844086.4|851195.9|844247.5|849080.7|840854.1|33
1645699200000|2022-02-24 10:40:00|851203.6|843610.7|849672.9|844193.9|852572|844236.2|849059.6|839433.2|32
1645699210000|2022-02-24 10:40:10|849577.8|844266.7|849317.8|844228.7|852212.8|844266.7|849307.8|840413|32
1645699220000|2022-02-24 10:40:20|849313.5|844236|849767.1|844047.1|851335|844277|849025.1|840167|31
1645699230000|2022-02-24 10:40:30|849795.6|843970.6|851067|840628|851067|844277|849007.6|840067|32
1645699240000|2022-02-24 10:40:40|850132.4|844162.6|851159.3|843375.7|851159.3|844266.8|849233|843217.3|33
1645699250000|2022-02-24 10:40:50|849382.7|844211.5|850737|840775|851574|844211.5|849025|840062|30
1645699260000|2022-02-24 10:41:00|849046.7|842384.8|849076.2|842567.9|850727|843261.3|848975|840784|29
1645699270000|2022-02-24 10:41:10|849005.5|842736.7|849370.3|842749|849623|842885.7|848998.8|840463.5|30
1645699280000|2022-02-24 10:41:20|849344.7|842659|848163.1|841652.6|849812.7|842974.9|846937.7|840950|30
1645699290000|2022-02-24 10:41:30|848082|841883.8|849872.9|843208.6|849872.9|843208.6|847956.3|841290.8|28
1645699300000|2022-02-24 10:41:40|848035.9|841816.5|848357.8|841513.5|848661.3|842730.1|847966|841163.5|27
1645699310000|2022-02-24 10:41:50|849883|840834|849360.7|845084.3|849883|845204|848242.9|840834|36
1645699320000|2022-02-24 10:42:00|849275.4|842785.1|848378|841872.7|850164|845258.2|848377.3|840904.6|36
1645699330000|2022-02-24 10:42:10|848398.3|842013.3|848220.8|841636.1|849838.9|843235.6|848150|841621.3|26
1645699340000|2022-02-24 10:42:20|848179.9|841652.7|849643.2|842400.5|850341|842704.7|848179.9|841027.2|26
1645699350000|2022-02-24 10:42:30|849457.6|841066.4|849694.6|843413.6|851344.5|844070.2|849193.6|840538.5|26
1645699360000|2022-02-24 10:42:40|849895.2|843640.6|849596.8|841238.5|851796.8|844174.4|849352.3|841238.5|27
1645699370000|2022-02-24 10:42:50|849981.9|843489.6|849258.8|844066.3|850067|844285.7|849044.6|841665.3|31
1645699380000|2022-02-24 10:43:00|849427.7|844210.2|849328.3|843535.9|849694|844293.1|848617|840913.5|33
1645699390000|2022-02-24 10:43:10|849495.9|844129.7|849220.2|842623.8|849531|844141|848628.6|841413.9|34
1645699400000|2022-02-24 10:43:20|848977.7|842783.8|849046.7|844111.4|849491.4|844296.1|848110|842228.2|29
1645699410000|2022-02-24 10:43:30|849674.1|844259.7|848761.1|844110.2|849674.1|844259.7|847604|841120|31
1645699420000|2022-02-24 10:43:40|848657.8|844016.9|848405|843212|849349.2|845295.5|847748.8|841892|26
1645699430000|2022-02-24 10:43:50|848270.8|840613.5|849102.3|845161.4|849242.3|845234.3|847969.9|840613.5|27
1645699440000|2022-02-24 10:44:00|849092.4|845271|847947.5|844264.3|849092.4|845271|847947.5|841913.5|25
1645699450000|2022-02-24 10:44:10|849040.6|845125.1|849081|844688.9|849081|845125.1|845356.9|841788.5|23
1645699460000|2022-02-24 10:44:20|848708.7|843967.9|848154.4|842052.4|849064.4|844198.8|848003.9|842052.4|27
1645699470000|2022-02-24 10:44:30|847925|843036.1|848418.7|842936.8|849093.9|844128.5|847922.8|842201|31
1645699480000|2022-02-24 10:44:40|848381.4|842769.2|847913.1|842338.5|849186.5|844196.8|847847.3|841968.7|25
1645699490000|2022-02-24 10:44:50|848030.8|843011.2|848859.1|843666|849229.7|844196.8|847411.8|841567.5|29
1645699500000|2022-02-24 10:45:00|848779.4|843687.3|848775|844277|849262.5|844352.7|847773.5|842535.5|25
1645699510000|2022-02-24 10:45:10|849101.9|844373.3|849061.1|844356.3|849249.2|844438.2|847233.3|844277|14
1645699520000|2022-02-24 10:45:20|848949.4|844308.7|849600|844990|851131.8|845316.4|847459.4|844277|18
1645699530000|2022-02-24 10:45:30|849596.5|844988.6|849613.9|843243.1|850249.5|844995.5|848899.6|840888.5|27
1645699540000|2022-02-24 10:45:40|849603.6|843248.2|851320.1|848600.1|851559.4|849137.2|849603.6|843248.2|37
1645699550000|2022-02-24 10:45:50|851504.7|848145.7|850129|845511.7|852416.4|849083.6|849039.9|840938.5|38
1645699560000|2022-02-24 10:46:00|850928|843675|849105.8|847105.8|850928|847105.8|848738.5|843675|29
1645699570000|2022-02-24 10:46:10|849127.9|846948.4|848839.1|846321.5|849762|847135.1|848701.7|841013.5|35
1645699580000|2022-02-24 10:46:20|848221.7|845342.1|849510.3|847510.3|851130|847520|848221.7|843628.6|36
1645699590000|2022-02-24 10:46:30|849518.5|847518.5|849989.8|843541.5|851598|847693.9|848605|840588.5|34
1645699600000|2022-02-24 10:46:40|849941.1|842941.9|849850|843490|850823.4|844326.1|849569.9|840888.5|28
1645699610000|2022-02-24 10:46:50|850317|842205|845200|842854|851001.4|844281.8|845200|842205|17
1645699620000|2022-02-24 10:47:00|846771.8|844166.5|845585.6|843585.6|849389|844166.5|845177.4|842404|38
1645699630000|2022-02-24 10:47:10|846117|844152.1|845448.7|842583.8|847125|844263.9|845316.4|841685|39
1645699640000|2022-02-24 10:47:20|845402.9|842835.3|845910.2|843910.2|847131.4|844201.5|844983.9|840294|39
1645699650000|2022-02-24 10:47:30|845246.2|843295.6|847000.1|843092.9|851054.6|845347|845246.2|842359.4|34
1645699660000|2022-02-24 10:47:40|846426.1|844174.4|849519.3|843374.4|851646.4|844512.7|846426.1|842157.5|33
1645699670000|2022-02-24 10:47:50|849574.8|843154.6|846937.9|844048.8|851604.7|844486.7|846503.7|842008|34
1645699680000|2022-02-24 10:48:00|846799.2|843722.9|846669.5|843457.6|848061|844534.3|845994.1|839788.5|36
1645699690000|2022-02-24 10:48:10|846864.5|844335.7|845937|841482|846872.2|844462.7|844964.3|841368|37
1645699700000|2022-02-24 10:48:20|845928|841491|849800|844990|851281.4|845120.9|844939.7|841491|37
1645699710000|2022-02-24 10:48:30|850920|843682|849800|845705|851135|845705|849800|843682|21
1645699720000|2022-02-24 10:48:40|851834.9|844897|846580.6|843124.2|851834.9|845577.1|846207.8|842100.8|37
1645699730000|2022-02-24 10:48:50|846653.1|844202.4|846552.8|843150.4|846771|844202.4|846402.5|842912.5|38
1645699740000|2022-02-24 10:49:00|846512.4|843075.1|846550.4|843107.9|846621.5|843929.5|845831.3|843047.7|36
1645699750000|2022-02-24 10:49:10|846564.2|843123.2|849553.8|843873|849584|844043.8|845457.8|843081.3|32
1645699760000|2022-02-24 10:49:20|849573.5|843572.6|849785.8|845218.3|850662.6|845294.3|849550|842821.2|33
1645699770000|2022-02-24 10:49:30|849564.2|844956.5|848100.2|845277.9|851168.8|845705|847717.4|842163.5|25
1645699780000|2022-02-24 10:49:40|848438.3|845583.1|849095.1|845296.4|849778|845705|847771.8|843483|26
1645699790000|2022-02-24 10:49:50|848937.4|845550.1|848950|844990|849200|845679.1|847722|840513.5|31
1645699800000|2022-02-24 10:50:00|848907|844954|847805.5|844405|849345|844990|847680.9|839588.5|21
1645699810000|2022-02-24 10:50:10|848018.8|844732|847584.2|844143.3|849437|844990|847313.9|843047|25
1645699820000|2022-02-24 10:50:20|848523.5|844892.3|847715.8|844610.7|848950|844990|847312.7|843481.2|14
1645699830000|2022-02-24 10:50:30|847448.2|844124.5|848755.8|844448.7|849163.5|844990|847304.7|842857.8|18
1645699840000|2022-02-24 10:50:40|848979|844951|848686.6|843420.9|849373|844990|847399.9|842042.6|26
1645699850000|2022-02-24 10:50:50|848906|843527.6|847573.3|843049.2|849174|843565|847525.9|842635|30
1645699860000|2022-02-24 10:51:00|848025|843373.7|848546.3|843515.4|849020.5|843565|847462.1|842856.9|29
1645699870000|2022-02-24 10:51:10|849001|843565|847395|842591|849016.3|843565|845409.2|842591|28
1645699880000|2022-02-24 10:51:20|846944.7|842086.8|846532.2|843515.2|846944.7|843550.6|845499.8|842086.8|40
1645699890000|2022-02-24 10:51:30|845459|843050.4|849458.8|843885.1|849525|843921|845419.2|841685.1|39
1645699900000|2022-02-24 10:51:40|849029.8|841416.4|848998.3|842203.8|849767.8|843921|846174.6|840488.5|30
1645699910000|2022-02-24 10:51:50|848988.2|842274.6|849152.6|843253|849740.1|844110.2|845206.3|841387.6|31
1645699920000|2022-02-24 10:52:00|849929.8|843943.4|849159.1|843636.7|850062.6|844596.5|848625.7|842958.9|35
1645699930000|2022-02-24 10:52:10|849533.9|843814.4|849895|843659.7|851410|844072.2|848976|842492.2|36
1645699940000|2022-02-24 10:52:20|849822.7|843672|849832.8|843691|851278|844800|848685.1|842742.3|38
1645699950000|2022-02-24 10:52:30|849808.9|843698.9|847412|844289.7|849826.3|844295.9|845837.2|842623|34
1645699960000|2022-02-24 10:52:40|847389.9|844278.9|849266.4|844909.8|849390|845445.4|847324.3|842923|37
1645699970000|2022-02-24 10:52:50|849221.8|845359.1|846321.6|843499.5|849221.8|845414.8|846185.9|842460.7|40
1645699980000|2022-02-24 10:53:00|846152.8|843742|846675.1|842890.9|846898.5|843868.8|845863.2|842018.2|38
1645699990000|2022-02-24 10:53:10|845924|843879.7|848368.7|842653.7|849410.1|844335.8|845924|842388.1|38
1645700000000|2022-02-24 10:53:20|849229.2|843849.3|849125.8|844119.7|849229.2|844205.5|848433.1|842102.1|37
1645700010000|2022-02-24 10:53:30|849186.6|844205.5|847490.3|844102.4|849237.5|844404.7|847490.3|842200|30
1645700020000|2022-02-24 10:53:40|847508.3|844012.3|847523.4|843764.1|848147|844154.1|846819.6|842124|31
1645700030000|2022-02-24 10:53:50|847641.4|843658.6|847634|842348|848063|844129.1|847259.4|842190.3|32
1645700040000|2022-02-24 10:54:00|847325.4|844127.8|847349.4|844121.4|848158|844131.5|847289.2|842303|21
1645700050000|2022-02-24 10:54:10|847348.5|844110.3|847356.7|844061.5|847388.6|844115.7|847094.8|843057.4|32
1645700060000|2022-02-24 10:54:20|847356.8|844094.6|844381.9|842381.9|847358.8|844094.6|844102|841081.5|34
1645700070000|2022-02-24 10:54:30|844908.3|842908.3|844426.7|842437.3|845621|843079.8|844106.8|840959|34
1645700080000|2022-02-24 10:54:40|844104.5|842104.5|844207.1|842001.2|845714|842201.5|843993.7|841473.7|38
1645700090000|2022-02-24 10:54:50|844324.3|842001.9|846036.6|842313.4|846558|842746|843999.1|841794.4|39
1645700100000|2022-02-24 10:55:00|846389.4|842402.9|845217.9|842335.3|846916|842751|844981.5|842123.8|38
1645700110000|2022-02-24 10:55:10|845806.7|842475|849506.3|842773.2|849511.4|842986.3|844191.3|841238.5|39
1645700120000|2022-02-24 10:55:20|849167|842996.6|846578.4|842092|849299.4|843000|845189.2|841737|33
1645700130000|2022-02-24 10:55:30|847111.2|842108.1|846039.4|842592.2|847462|842683.9|845176.3|840850|40
1645700140000|2022-02-24 10:55:40|845308.3|841889.9|845748.7|842379.6|846901.6|842739.6|845308.3|841758.5|39
1645700150000|2022-02-24 10:55:50|845843.1|842177.9|846450.8|840362.3|846686.6|842643.5|845633.7|840163.7|40
1645700160000|2022-02-24 10:56:00|846682.1|841030.3|845752.1|842610.6|846913|842779.9|845734.4|840254.6|37
1645700170000|2022-02-24 10:56:10|845793.1|842675.7|845591.3|842825.2|846923.3|843638|845071.1|841656.4|37
1645700180000|2022-02-24 10:56:20|845468.1|842892.5|849518.3|842985.1|849529.5|843480.8|845287.3|842175.9|34
1645700190000|2022-02-24 10:56:30|849449.6|842996.1|845946.2|842567.6|850584|843617.7|845752|841731.9|31
1645700200000|2022-02-24 10:56:40|846572.2|842494.6|845814.8|842990.3|847325|843502.3|845465.7|841740.1|40
1645700210000|2022-02-24 10:56:50|846612.1|841093.5|845657.1|843343|846946.8|843418.7|845378.6|841093.5|40
1645700220000|2022-02-24 10:57:00|846051.8|843351.8|845306.6|841634.3|846912|843351.8|845306.6|839638.5|35
1645700230000|2022-02-24 10:57:10|845148.2|842764.2|849416|841366.1|849416|843395|845148.2|840513.4|35
1645700240000|2022-02-24 10:57:20|848900|842100|848901|842688.8|849006.9|842800|848897.6|842092.4|20
1645700250000|2022-02-24 10:57:30|849000.4|842674.4|847142.1|841711.9|849240.9|842844.2|844855.6|838463.5|31
1645700260000|2022-02-24 10:57:40|848094.3|843505.8|844496.9|841768.9|850114|843505.8|844082.4|839894|36
1645700270000|2022-02-24 10:57:50|844124.2|842110.3|845656|841158|846532|842552.3|844123|838971|40
1645700280000|2022-02-24 10:58:00|845463.2|838976|844773.8|841665.4|846345|842395.7|844257.7|838976|40
1645700290000|2022-02-24 10:58:10|844287.1|842287.1|845757.4|839512.3|846595|842318.4|843716|838917.4|39
1645700300000|2022-02-24 10:58:20|845566|839564|845209.4|839309.7|846490.5|839564.9|844875.5|838391.1|31
1645700310000|2022-02-24 10:58:30|845456.7|839437.2|845014.3|839115|846832|840122.2|844777.5|838254|35
1645700320000|2022-02-24 10:58:40|845073.6|839240.8|843710.8|838721.6|845629.5|839719|843560.3|838148|38
1645700330000|2022-02-24 10:58:50|843675.1|838640.6|844272.6|840345.9|844714.6|840374.3|843490.4|838314|40
1645700340000|2022-02-24 10:59:00|844262.4|839854.5|843584.4|839064.2|844630.2|841122.9|843422.2|838799.3|39
1645700350000|2022-02-24 10:59:10|843783.5|839119.8|843563.3|838991|844623.7|841514.5|843317|838689.4|36
1645700360000|2022-02-24 10:59:20|843559.9|839062.6|843535.6|839077.7|843961|839565.1|843303.2|837537.7|40
1645700370000|2022-02-24 10:59:30|843717.6|838914.1|843421.6|838843.1|843886.9|839636.7|843377.4|837830.2|36
1645700380000|2022-02-24 10:59:40|843539.8|838419.6|843714.4|838641.5|843995.7|839622|843106.1|837665.8|39
1645700390000|2022-02-24 10:59:50|843715.8|838618.9|843597|839362.3|844258.6|839643|843460.6|838226.2|40
1645700400000|2022-02-24 11:00:00|843876.9|839651.3|842768.5|838772.4|843929.1|839662.8|841997.4|838269.6|36
1645700410000|2022-02-24 11:00:10|841942.1|838808.9|841516.7|837666.9|842882.4|839452.6|841111|836009.6|40
1645700420000|2022-02-24 11:00:20|841916.4|837515.2|842251.7|838171.6|842530.4|839603|840645.3|836341.4|40
1645700430000|2022-02-24 11:00:30|842146.3|837737.5|842161.6|839143.4|843131|839393.3|841980.6|836650.4|38
1645700440000|2022-02-24 11:00:40|843078|837008|842749|836878|843210|839816.5|841459.4|835723.2|39
1645700450000|2022-02-24 11:00:50|842828|837225|841669.9|839545.8|843011|839754.2|841509.8|836401.4|39
1645700460000|2022-02-24 11:01:00|841992.5|837980.3|842634|836455|842870|839536.8|841381.9|836275|37
1645700470000|2022-02-24 11:01:10|841917.9|834138.4|841397.1|839397.1|842823|839784.3|840840.9|834138.4|37
1645700480000|2022-02-24 11:01:20|842083.3|835513.9|840892.1|837420.7|842175|839224.7|840583|835114.7|40
1645700490000|2022-02-24 11:01:30|841389|837046|840407.1|837746.4|841409.3|838869.2|840407.1|836508.7|37
1645700500000|2022-02-24 11:01:40|840421.9|837734.7|841042|836942|841044|837953|840156.4|836406.2|39
1645700510000|2022-02-24 11:01:50|840291.2|837936.8|840415|838057.8|841198.5|838429|840236.1|837068.5|40
1645700520000|2022-02-24 11:02:00|840384.9|837940.6|840876|837204.4|841050|838787.3|840361.1|837179|39
1645700530000|2022-02-24 11:02:10|840662.1|837172.4|840494.9|837401|840943|837585.7|840342.5|836338.2|37
1645700540000|2022-02-24 11:02:20|840468.8|837557.3|840555.1|836832.3|841318|837602.9|840335.5|836822.9|40
1645700550000|2022-02-24 11:02:30|840646.5|836962.9|839826.2|836950.5|841950|837215.7|839818.3|836804.6|40
1645700560000|2022-02-24 11:02:40|839826.3|836957.4|840962.3|836760.4|841711.9|837155|839826.3|836242.5|37
1645700570000|2022-02-24 11:02:50|840972.1|836723.2|841011.5|836653.1|842674|837120|840876|836238.5|34
1645700580000|2022-02-24 11:03:00|841712|837147.1|840882.3|836688.2|842841|838134|840882.1|836135.5|30
1645700590000|2022-02-24 11:03:10|841269.1|838139.4|841080|838665.8|842634|839613|840882.3|836654.9|27
1645700600000|2022-02-24 11:03:20|841032.5|838688.5|840767.6|836818.1|842969|838776.5|840767.6|836362.3|34
1645700610000|2022-02-24 11:03:30|840771.6|836821.1|841102.6|836612.1|844166.4|837922.2|839834.4|836138.7|29
1645700620000|2022-02-24 11:03:40|840149.5|836220.3|841680.7|835942.9|842119|836550.5|839933.4|835728.6|40
1645700630000|2022-02-24 11:03:50|841915.8|836248.3|842838.3|838563.5|844413|838563.5|839844.5|836021|37
1645700640000|2022-02-24 11:04:00|843236.4|838363.8|843078.5|838293.2|844185.4|838828.2|842849.5|837811.8|38
1645700650000|2022-02-24 11:04:10|843014.8|838407.8|842365.8|838521.8|844160.9|838684.7|842365.8|837645.7|38
1645700660000|2022-02-24 11:04:20|842367.2|838533.4|842989.2|838344.4|844265.6|838929.8|842367.2|838002.4|39
1645700670000|2022-02-24 11:04:30|842933.1|838658.5|842966.2|838791.9|844300|839766.8|842827.9|837975|40
1645700680000|2022-02-24 11:04:40|843009.1|838953.7|843024.2|838723.8|844300|839013.4|842948.2|837680|29
1645700690000|2022-02-24 11:04:50|842973.2|838830.1|843089.9|838454.3|844300|840109.3|842935|837934|37
1645700700000|2022-02-24 11:05:00|842942.9|838919.8|842451.4|839016.2|844247|840285.9|842419|837906|39
1645700710000|2022-02-24 11:05:10|842501.3|838914.6|842497.6|836979.5|844497.6|840128.4|842158.1|836839.9|36
1645700720000|2022-02-24 11:05:20|842497.3|836880.1|842500.4|838593.3|843701|838665.7|842153.9|836666.1|36
1645700730000|2022-02-24 11:05:30|842537.6|838686.8|842461.3|836834.2|843475|839081.5|842362.8|836575|34
1645700740000|2022-02-24 11:05:40|842462.9|836792.4|842460.5|837244.8|842787.6|837959.9|842374.4|836618.8|35
1645700750000|2022-02-24 11:05:50|842493.2|837360.3|840061.3|837942|842713.8|838540|840005.2|836173|38
1645700760000|2022-02-24 11:06:00|840246.2|838246.2|840823.6|837900.8|842331|838246.2|839898.1|837216.1|38
1645700770000|2022-02-24 11:06:10|841850.1|837380.6|840004.4|837306.4|841850.1|838043.5|839868.2|837077.4|38
1645700780000|2022-02-24 11:06:20|840050.3|837154.8|843410.8|837773.9|843719.3|838145.7|840050.3|836675|35
1645700790000|2022-02-24 11:06:30|843661.5|838029.1|843139.3|837798.4|843846.8|838158.7|842428.5|837046.6|35
1645700800000|2022-02-24 11:06:40|843572.7|837317.5|844517.3|838840.1|844529|838913|842916.5|836855.5|32
1645700810000|2022-02-24 11:06:50|843051.8|837028.1|843491.2|838146.6|844412.2|838739.5|843051.8|837028.1|38
1645700820000|2022-02-24 11:07:00|843183.4|838368|843205.5|838079.8|844511.1|838761.4|842947.6|837299.5|39
1645700830000|2022-02-24 11:07:10|843199.9|838116.4|843142.5|838424.9|844697|838924.9|842865.7|834113.5|39
1645700840000|2022-02-24 11:07:20|843063.7|838178.8|842811.7|837842.1|844868|839320|842543.3|837770|39
1645700850000|2022-02-24 11:07:30|844417.9|838577.6|844189.9|837625.4|844559.8|838790.7|842531.2|837465.9|36
1645700860000|2022-02-24 11:07:40|844239.9|837995.4|843028.5|837506.7|844564.3|838739.1|842562.2|837506.7|39
1645700870000|2022-02-24 11:07:50|844083.7|838443.9|842459.6|837819.7|844598|838590.3|842459.6|837200|37
1645700880000|2022-02-24 11:08:00|843701|838538|842499.6|837712.2|844763|839237.7|842151.2|837400.8|39
1645700890000|2022-02-24 11:08:10|842399|837720.7|841273.3|837467.2|843854|838589.5|841201.1|837256.1|36
1645700900000|2022-02-24 11:08:20|841814.3|838034.8|841747.2|838162.2|844128|838669|841187.8|837244.9|39
1645700910000|2022-02-24 11:08:30|843631.4|838402.3|841211.4|837074.8|843774|838443|841200.8|836794.5|39
1645700920000|2022-02-24 11:08:40|841436|836937.6|839916|837370.9|841436|838025.5|839823.3|836468.6|39
1645700930000|2022-02-24 11:08:50|839932.2|837391.3|839967.8|837711.4|841629|837744.2|839913|837387.2|32
1645700940000|2022-02-24 11:09:00|839928.5|837752|840723.5|837322.7|841429|837891.7|839911.5|837184|39
1645700950000|2022-02-24 11:09:10|840470.9|837287.5|842537|837045.7|843331.4|838081.5|840244.2|836782.8|36
1645700960000|2022-02-24 11:09:20|842281.5|836978.4|841128|837243.2|843454.5|837830.9|841128|836721.7|33
1645700970000|2022-02-24 11:09:30|843018|837350|842247|837931.3|843021|838542.3|842194.4|836423|39
1645700980000|2022-02-24 11:09:40|843170.6|836938.5|842436.5|838612.1|843623|838762.3|842184.2|836938.5|35
1645700990000|2022-02-24 11:09:50|842405.2|838625.7|843035.9|838181|843670.6|838884|842405.2|838110.6|34
1645701000000|2022-02-24 11:10:00|843069.4|838055.7|843174.1|838077.7|843701|838835.1|842253.2|837297.9|33
1645701010000|2022-02-24 11:10:10|843196.6|838287.1|842564.2|838562.5|843708.5|839686.3|842271.9|837134|36
1645701020000|2022-02-24 11:10:20|842605.3|838679.7|842261.5|838567|844040.5|839010|842261.5|838071.4|34
1645701030000|2022-02-24 11:10:30|844049|838395|842540.5|838581.1|844049|838844|842301|838017.6|32
1645701040000|2022-02-24 11:10:40|843001|838594.3|843397.4|838996.1|843926|839443|842230.1|838419.6|33
1645701050000|2022-02-24 11:10:50|842395|838959.5|842396.9|838988.6|843951|839435|842274.6|838071.1|28
1645701060000|2022-02-24 11:11:00|843336.8|838888.5|842451.2|838588.1|844042.3|839551.5|842329.7|838485.5|37
1645701070000|2022-02-24 11:11:10|842732.6|838432.4|843937|839195|843946|839303.4|842415.3|838302.1|34
1645701080000|2022-02-24 11:11:20|842599.7|839072.7|843217|839200|843911|840457|842361.5|838196.5|38
1645701090000|2022-02-24 11:11:30|842906|839215.8|842453.3|838912.6|843201|840142.7|842324.5|838803.3|37
1645701100000|2022-02-24 11:11:40|842477|838907.7|842311.2|839231.8|844175|839771.9|842271.1|838901|37
1645701110000|2022-02-24 11:11:50|842286.2|839248.7|842274.4|839080|843734|839819.7|842270.1|839048.7|34
1645701120000|2022-02-24 11:12:00|842270.4|839051.4|842507.3|838967|844450|840178|842255.6|838867.8|36
1645701130000|2022-02-24 11:12:10|842567|839167.9|842509.8|839155.5|842966.2|840478.7|842284.7|838504.2|29
1645701140000|2022-02-24 11:12:20|842366.8|839019|842320|838879.9|842987|839037.2|842310.2|838363.1|31
1645701150000|2022-02-24 11:12:30|844450|838375|841301.2|839301.2|844450|839957.8|841073.9|837491.5|34
1645701160000|2022-02-24 11:12:40|841343.5|839343.5|855184.3|837937.5|855516.9|839478|841068.6|835997.9|36
1645701170000|2022-02-24 11:12:50|855246|837975|853302|840398.6|855246|840398.6|853302|834979.4|39
1645701180000|2022-02-24 11:13:00|853300|840400|848962.9|839978.4|853496.2|840400|848825|834163.4|37
1645701190000|2022-02-24 11:13:10|848900.4|840090.6|848803.1|835593.1|853075|840147.7|848185|834925.9|39
1645701200000|2022-02-24 11:13:20|848435.2|839130.6|848618.5|840032.2|849385.2|840300|847994.7|835549.1|38
1645701210000|2022-02-24 11:13:30|848590.3|839997.7|848816.9|840288.3|848903.8|840300|846457.3|836084.8|23
1645701220000|2022-02-24 11:13:40|846062.7|836301.5|848560.2|840174.1|848825|840300|846062.7|836234.4|36
1645701230000|2022-02-24 11:13:50|847388.5|839711.5|848404.9|839991.8|849875|840500|846520.8|834225.6|36
1645701240000|2022-02-24 11:14:00|848421.9|839967.6|847922.7|839352.8|848912|840000|846462.9|834107.8|39
1645701250000|2022-02-24 11:14:10|847653.2|839294.8|848357.1|839228.5|849403|840300|846632.2|836643.9|37
1645701260000|2022-02-24 11:14:20|848266.6|839874.1|848216.9|840286|849376|840450|847776.2|836375.8|37
1645701270000|2022-02-24 11:14:30|848278.1|840246|848500|840450|848953.4|840450|848060.3|836590.5|35
1645701280000|2022-02-24 11:14:40|848538.3|840428.5|844805.7|838140|848538.3|840450|844688.4|835838.5|22
1645701290000|2022-02-24 11:14:50|844878.4|838148.1|844942.2|839086.3|847984|839325|844205.3|836598.8|40
1645701300000|2022-02-24 11:15:00|844326.3|837515.5|843520.2|838326.1|845949.8|839512.8|843078|837515.5|39
1645701310000|2022-02-24 11:15:10|843862.9|838669.6|842213.2|838649|846320.6|839655.9|842026.9|837545.3|39
1645701320000|2022-02-24 11:15:20|842311.8|838642.4|842642.5|839534.4|844350|839876.4|842202.6|838000|39
1645701330000|2022-02-24 11:15:30|842702.6|839421.2|842555|839625.1|844480|839804.2|842404.3|837513.9|40
1645701340000|2022-02-24 11:15:40|842964|839206.7|842674|839709|844189|840273.2|841521.5|837333|37
1645701350000|2022-02-24 11:15:50|843524|838456|842174.7|840204|843541|840300.9|841650.3|835796.4|28
1645701360000|2022-02-24 11:16:00|842193.7|840112.5|843480.4|839961.2|843739.7|840356.8|841621.6|836760.9|37
1645701370000|2022-02-24 11:16:10|843606.3|836651.8|843713.7|840088.2|843733|840143.4|842604.7|836651.8|35
1645701380000|2022-02-24 11:16:20|843670.4|840050.8|843758.5|839882.4|843836.7|840330.4|843325.6|837309.9|36
1645701390000|2022-02-24 11:16:30|843695.3|839358.4|843994.1|840069.8|844325.4|840340.1|842390|837162.6|36
1645701400000|2022-02-24 11:16:40|844006.7|840010.6|850780.5|833713.7|852117.5|840164.1|841025|833713.7|38
1645701410000|2022-02-24 11:16:50|850686.3|833713.6|848303.5|834239|850686.3|834714|848300|833713.6|32
1645701420000|2022-02-24 11:17:00|848300|833997.5|843300|836450|848946.9|838954.7|842625|833936.1|33
1645701430000|2022-02-24 11:17:10|843833.9|837883.8|848400|838950|848400|838950|843335.9|834375.7|37
1645701440000|2022-02-24 11:17:20|847868.4|838764.5|843400|837100|848293.7|838916.7|843400|833643.7|35
1645701450000|2022-02-24 11:17:30|847497.9|837608.2|844682|839373.5|847497.9|839531.4|843432.5|833684.4|39
1645701460000|2022-02-24 11:17:40|844732|838748.4|844695|837553.3|847399|839372.2|844125|835895|33
1645701470000|2022-02-24 11:17:50|844943.2|834088.5|848921.9|839857.3|848921.9|840250|844125|833688.5|33
1645701480000|2022-02-24 11:18:00|848408.3|840237.3|848392.8|840224.1|849704.6|840250|846300.6|833538.5|36
1645701490000|2022-02-24 11:18:10|848343.1|840137.3|844725|836770|848698|840175.8|843777.6|834738.5|34
1645701500000|2022-02-24 11:18:20|843300|838966|842919.2|837859.4|846146|839098.5|840617|834372.8|40
1645701510000|2022-02-24 11:18:30|842579.1|838662.7|842109.1|837959.4|842797.6|838977.1|841674.3|835375.7|40
1645701520000|2022-02-24 11:18:40|841727.9|838777.3|841319.4|839087|843936|839087|840816.8|836054.4|38
1645701530000|2022-02-24 11:18:50|841632.8|838692.5|841230.2|839075.3|843836|839186|840828|836203|35
1645701540000|2022-02-24 11:19:00|841221.8|839097.5|841985.3|837405.8|843450|839134.8|840984.8|836301.9|38
1645701550000|2022-02-24 11:19:10|841984.4|837647.5|842299.1|837458.2|842507.5|839097.1|841080.8|836251.9|40
1645701560000|2022-02-24 11:19:20|842386.7|836967|841040.3|838854.6|842568.4|839014.6|840512.9|836967|39
1645701570000|2022-02-24 11:19:30|841127.6|838956.8|841034.5|838983.8|842500|839000.6|840499.8|836425|39
1645701580000|2022-02-24 11:19:40|841163.6|838980.3|842525|836475|842525|839085.5|840964.4|836475|25
1645701590000|2022-02-24 11:19:50|842224|837595|840986.1|838986.1|842286|839038.5|840500|837228|18
1645701600000|2022-02-24 11:20:00|841124.7|838981.1|842249.7|837475|842249.7|839091.6|840500|837191.4|29
1645701610000|2022-02-24 11:20:10|841906.3|837820.5|841319|836086|842440|838331.2|839731.6|835850|37
1645701620000|2022-02-24 11:20:20|840689.7|838211.9|841256|838212.3|841953|838238.7|840263.9|835520|36
1645701630000|2022-02-24 11:20:30|841296.8|838091.5|840622.1|838211.1|841410|838264.9|839898|836774|27
1645701640000|2022-02-24 11:20:40|839889|837794.9|841015.6|838342.2|841015.6|838342.2|839793.4|836401|30
1645701650000|2022-02-24 11:20:50|840913.8|838324.2|840587.8|838254.1|840913.8|838332.9|840347|836282|31
1645701660000|2022-02-24 11:21:00|840052.6|837115|847277.9|832888.5|847277.9|837620.4|838777.9|832888.5|33
1645701670000|2022-02-24 11:21:10|847576.9|835102.2|849091.2|832044.2|849091.2|835102.2|846994.9|831801|36
1645701680000|2022-02-24 11:21:20|848713|832425|843276|832625|848996.4|832625|843276|831157.3|35
1645701690000|2022-02-24 11:21:30|843234|832436.3|839401.9|833055|843234|834579|836729.6|828459.4|40
1645701700000|2022-02-24 11:21:40|839459.2|833054.1|840722.4|835666.2|840722.4|835666.2|839275|832263.5|36
1645701710000|2022-02-24 11:21:50|840726.1|834556.9|840358.8|833868.1|841827.4|836327.2|839965.8|832488.5|39
1645701720000|2022-02-24 11:22:00|840314.7|834017.7|846489.6|830942|847051.4|835289.6|840262.5|830789.8|39
1645701730000|2022-02-24 11:22:10|846558|830875|840510|832678|846558|837157.9|839377.4|830875|34
1645701740000|2022-02-24 11:22:20|840829.3|832683|840795.1|833880.7|841163.7|837134.1|839988.6|830488.5|36
1645701750000|2022-02-24 11:22:30|841210.3|836849.2|840896.8|835137.8|842505.4|836849.2|840047.1|831241.2|39
1645701760000|2022-02-24 11:22:40|840753.2|834125.2|846561.2|833863.9|847221.7|836727.3|840753.2|831030|40
1645701770000|2022-02-24 11:22:50|847267.6|834320.6|846558|833718|847267.6|834320.6|846558|832559.5|34
1645701780000|2022-02-24 11:23:00|846580.5|833753|843225.8|837503.3|851929|837581.8|841571|831363.5|39
1645701790000|2022-02-24 11:23:10|843175.5|837516.1|841443.8|836022.8|843827.6|837516.1|840732.5|834146|38
1645701800000|2022-02-24 11:23:20|840761.5|834500.3|840913.7|835025.1|841580.8|835497.4|840507.8|833536|40
1645701810000|2022-02-24 11:23:30|840913.5|835089|840789.4|834485.1|843988|835089|840521.2|831032|38
1645701820000|2022-02-24 11:23:40|840778|834527.1|840628.2|834689.4|841834.7|835091.2|840600|834366.3|36
1645701830000|2022-02-24 11:23:50|840603.7|834427.1|840794.1|834987.6|843305|835912.1|840550|831507.9|37
1645701840000|2022-02-24 11:24:00|840800.6|834922.4|840550|834475|841548.6|835222.1|840550|834365.4|26
1645701850000|2022-02-24 11:24:10|841764|835272.2|839451|833100|841764|837369.2|838161.7|833100|28
1645701860000|2022-02-24 11:24:20|838541.7|834835.8|841663.3|836387.3|842144.2|836690.2|838541.7|834300|34
1645701870000|2022-02-24 11:24:30|840822.8|834898.1|840904|834351.8|842211.8|836699.3|840797.1|833010|36
1645701880000|2022-02-24 11:24:40|840873.5|834405.4|841409.9|836063|842121|837039.2|839039.2|833632|33
1645701890000|2022-02-24 11:24:50|841415.6|836161.4|846558|837300|847600.7|837300|840959.7|834555.3|32
1645701900000|2022-02-24 11:25:00|846645.5|837268.8|847160.9|833904.2|848602|837357.2|839451|830138.7|37
1645701910000|2022-02-24 11:25:10|847169.1|833747.3|847010.2|835274.5|849267.4|836626.4|846332.2|832249.3|33
1645701920000|2022-02-24 11:25:20|848689.3|836774.8|846558|835300|850535.2|837393.5|846558|832858|36
1645701930000|2022-02-24 11:25:30|849927|837591.3|846240.4|837978.8|851192|838011.6|846012|827581.5|31
1645701940000|2022-02-24 11:25:40|846992.6|838014.1|841738.3|837991.9|848184.3|838300|841738.3|837895|31
1645701950000|2022-02-24 11:25:50|841571|837975|841839.2|837554.1|844078.7|838156.4|841571|837554.1|32
1645701960000|2022-02-24 11:26:00|841571|837975|841575.8|837966.8|843175.4|837975|841507|836502|34
1645701970000|2022-02-24 11:26:10|841643.8|837853.2|846327.3|837976.6|846626.8|838105.6|841571|837588.7|36
1645701980000|2022-02-24 11:26:20|846768.9|837850.8|841578.5|837595.9|846768.9|838172.8|841540.7|836385.7|40
1645701990000|2022-02-24 11:26:30|841648.2|836974.3|844752.6|838558|846372.1|839039.9|841425.5|833748.1|39
1645702000000|2022-02-24 11:26:40|844057|839150|845053.8|838162.6|845622|839486.6|844057|829414|37
1645702010000|2022-02-24 11:26:50|844251.7|839231.1|845052|837953.4|846480.5|839500|844057|836588|38
1645702020000|2022-02-24 11:27:00|845325.7|837545.1|845499|837880.6|845499|838875|844057|837134.8|39
1645702030000|2022-02-24 11:27:10|845164.5|838232.5|844108.2|839180.7|845511.4|839347|844057|836187|40
1645702040000|2022-02-24 11:27:20|844252|839120.3|843980.2|839305.8|844674.2|839416.6|843980.2|836504|37
1645702050000|2022-02-24 11:27:30|844225.5|839124.9|843839.8|839433.4|844317|839433.4|843686.4|836869|39
1645702060000|2022-02-24 11:27:40|843900.3|839266.9|841763.8|839291.6|844267|839421.5|841577.2|836381|37
1645702070000|2022-02-24 11:27:50|841764.1|839292.1|841940.6|839094.9|842962|839333.3|841520.8|836693.3|41
1645702080000|2022-02-24 11:28:00|841968|839202|841188.7|839188.7|842641.6|839899.6|841106.3|836625|38
1645702090000|2022-02-24 11:28:10|841222.1|839222.1|842336.8|838363.6|842336.8|839265.8|841008.6|836600|40
1645702100000|2022-02-24 11:28:20|841147.5|839147.5|841089.8|839034.2|841919|839186|840886.5|836597.1|39
1645702110000|2022-02-24 11:28:30|841051.7|839014.4|841104.4|838890.5|842534.6|839048|840988.5|837329.5|39
1645702120000|2022-02-24 11:28:40|842239|837965|843914.2|838084.3|844057|838902.5|840931.7|835299.7|37
1645702130000|2022-02-24 11:28:50|843063|837797.9|842862.5|838233.6|844057|838569.1|842471.4|836487.4|38
1645702140000|2022-02-24 11:29:00|843384.1|838461.4|842309.2|837234.1|843925|838461.4|842209.8|836650|35
1645702150000|2022-02-24 11:29:10|843472.4|837701.9|842470.3|837346.6|843895.4|838558.4|841571|836150|35
1645702160000|2022-02-24 11:29:20|842292.2|837815.9|842454.7|836571.7|843450|837815.9|842213|836278|35
1645702170000|2022-02-24 11:29:30|842454.9|836570.8|840298|837647.7|843298|837679.8|840263|835900.6|38
1645702180000|2022-02-24 11:29:40|840323.3|837635.9|839355.6|837355.6|841716.7|837724.7|839214.5|835425|38
1645702190000|2022-02-24 11:29:50|839305.9|837288|840497.2|835302.4|840872.1|838060|839244.4|835302.4|37
1645702200000|2022-02-24 11:30:00|840512.3|835478.1|839884.8|837100.8|840512.3|837730.1|839570.8|834950|40
1645702210000|2022-02-24 11:30:10|840001.3|836824.3|843959.7|837507.1|844269.9|838361.5|839989.4|835000|31
1645702220000|2022-02-24 11:30:20|843931.2|838147.7|844541.5|838091.5|845841.1|839939.9|843566|836049|37
1645702230000|2022-02-24 11:30:30|844316.4|838005.7|844690|837159.1|845733|838215.2|844057|835545.1|40
1645702240000|2022-02-24 11:30:40|844635.4|837869|844042.6|836383|845480.6|839728.9|843708.7|833578.8|28
1645702250000|2022-02-24 11:30:50|844057|836533|844057|839950|846378|839950|843884.5|834380.8|32
1645702260000|2022-02-24 11:31:00|845211.9|838807.1|844101.4|839153.1|845211.9|840592|843598.8|829664|36
1645702270000|2022-02-24 11:31:10|844660.5|837994.6|843263.9|838160.5|844839.5|839241.4|840028.1|835186|39
1645702280000|2022-02-24 11:31:20|844030.9|838797.8|844109.6|838608.6|844110.6|838892.4|842616|836831.9|39
1645702290000|2022-02-24 11:31:30|843708.8|838244|843382.6|835405|848550|838900|843046.8|831338.5|35
1645702300000|2022-02-24 11:31:40|839806.2|836085.1|840514.5|836488.5|845046|837031.8|839806.2|830963.9|40
1645702310000|2022-02-24 11:31:50|840691.1|836390.7|842921|834770|842944|836939.2|840002.5|834748|38
1645702320000|2022-02-24 11:32:00|840066.5|836733.3|841571|835150|842867|836926.9|839896.6|834824|37
1645702330000|2022-02-24 11:32:10|842455|835443|840038.1|835480.2|842455|836300.9|839945.6|835182.4|34
1645702340000|2022-02-24 11:32:20|840041.6|835541.2|839958.7|836266|840411|836285|839958.7|835345|36
1645702350000|2022-02-24 11:32:30|839960.3|836302|840078.8|835600.1|841571|836302|839916.3|835100|30
1645702360000|2022-02-24 11:32:40|840076.8|835539.2|839188.9|836480.3|841561|837329|839094.3|834605.6|37
1645702370000|2022-02-24 11:32:50|839172.5|836590.4|839507.7|835257.6|841316|837172.1|839136.6|834650|39
1645702380000|2022-02-24 11:33:00|839695.4|835062.8|840982|835004|841043|836830.9|838980.1|834650|37
1645702390000|2022-02-24 11:33:10|840980|835006|839086.2|835981.4|841152|836064.4|838975.7|834650|36
1645702400000|2022-02-24 11:33:20|839079|835981.6|839169.7|835496.6|841418|836649|839009.5|834678.4|38
1645702410000|2022-02-24 11:33:30|841142.7|835569.2|839121.4|835624.8|841459|835800|839044.9|834266.8|40
1645702420000|2022-02-24 11:33:40|839482.8|835316.8|839008.6|836186.6|841354|837193.5|838983.9|835316.8|36
1645702430000|2022-02-24 11:33:50|838970.6|836208.2|838962.5|836672.7|841324|837195.2|838962.5|835679|38
1645702440000|2022-02-24 11:34:00|840414|835179|839048|836155.7|840762|836273.3|838981.6|835011.3|36
1645702450000|2022-02-24 11:34:10|839062.5|836224|839603.3|835112|840939|837120.5|839033.8|834075|37
1645702460000|2022-02-24 11:34:20|839187.5|835516.8|842990|837950|843974.7|837950|838956.8|834075|34
1645702470000|2022-02-24 11:34:30|842091.3|837813.7|842898|837844.4|844619|837975|841495|836210|27
1645702480000|2022-02-24 11:34:40|842776.1|837648|842200.6|837018.8|844302|837873.1|841905.6|834855|28
1645702490000|2022-02-24 11:34:50|842942.9|837661.4|842778.3|837512.3|842990|837675|841749.5|836289.6|28
1645702500000|2022-02-24 11:35:00|842510.1|837120.3|840159.1|835120.2|842510.1|837120.3|839777.9|834945.9|39
1645702510000|2022-02-24 11:35:10|840158.8|835121.1|841057.9|836263.6|841890|836647.3|839776.7|834899.6|40
1645702520000|2022-02-24 11:35:20|840293.8|836106.3|839657.4|835509|841674|836220.7|839046.5|834756.6|38
1645702530000|2022-02-24 11:35:30|839036.7|836007.7|839164.2|836177.3|841232|836961.4|838972.6|834975|40
1645702540000|2022-02-24 11:35:40|839173.6|836180.5|839149|835885.4|841034|836963.2|839032.8|834975|36
1645702550000|2022-02-24 11:35:50|838998.2|835921.3|839442|835958|840794.7|836253.5|838998.2|834625|31
1645702560000|2022-02-24 11:36:00|839148.4|836177.4|839741.7|836403.4|840736|836865.4|839069.8|833875|37
1645702570000|2022-02-24 11:36:10|840893.7|835717.6|840084.3|836287.9|840919|836852.2|839033|834525.3|37
1645702580000|2022-02-24 11:36:20|839044.4|836272.4|842392.2|836716.5|844573|837100|839044.4|835214.3|40
1645702590000|2022-02-24 11:36:30|841827.7|835901.5|841115|835625.2|846181|837275|839819.1|834989.9|35
1645702600000|2022-02-24 11:36:40|842207|835325|840462.4|835363.4|842207|836310|839738.3|834425.8|40
1645702610000|2022-02-24 11:36:50|840463.8|835125.2|840432.3|835582.7|841478.4|836202|839959.4|829363.5|38
1645702620000|2022-02-24 11:37:00|841136.2|835222.4|842900.1|835726.5|844141.1|837823.5|840470.9|834487.9|39
1645702630000|2022-02-24 11:37:10|843975|837950|843892.7|837658.5|845211.1|837950|842875.3|834772.6|35
1645702640000|2022-02-24 11:37:20|843910.4|837636.2|842363.8|835350.2|845640|837950|839727.2|834501.1|34
1645702650000|2022-02-24 11:37:30|840072.3|834930.6|842245|834283|842263|835198.6|839788.3|834265|38
1645702660000|2022-02-24 11:37:40|839734.3|835175.2|841076|836168|842222|836168|839734.3|829739|38
1645702670000|2022-02-24 11:37:50|841089.2|836161.2|839928|835562.7|842221|836258|839788.3|834662|40
1645702680000|2022-02-24 11:38:00|840068.1|835496.9|839914.2|835441.1|841854|835914.7|839737.4|834225|40
1645702690000|2022-02-24 11:38:10|839930.8|835448.7|840153.1|836737.3|841743|836737.3|839749.2|834225|38
1645702700000|2022-02-24 11:38:20|840191.1|836651.6|840645.6|835781.9|841321|836831.5|840061|834827.7|39
1645702710000|2022-02-24 11:38:30|841266|834482.2|840400.5|836348.4|841266|836714.7|840185.5|834482.2|38
1645702720000|2022-02-24 11:38:40|840195.2|836722.7|843166.6|839462.6|845702|839462.6|840195.2|834225|33
1645702730000|2022-02-24 11:38:50|843912.3|838692.9|843164.6|838776|844778.3|839586.9|842752.2|838404.9|23
1645702740000|2022-02-24 11:39:00|842629.1|838595.8|844079.6|838035.6|845807|838922.7|842571.8|837183.9|22
1645702750000|2022-02-24 11:39:10|844070.9|838118.3|843484.3|837948.6|845873|838125|842715.9|836278.8|25
1645702760000|2022-02-24 11:39:20|843826|837810.2|843451.9|838015.3|844183.9|838125|842737.3|836776.6|33
1645702770000|2022-02-24 11:39:30|842802.9|837402.2|842907.7|837814.1|843982.9|838027.1|842532.9|836526.1|33
1645702780000|2022-02-24 11:39:40|842906.1|837824.1|842982.5|837823.1|843828.6|838100.9|842657.4|837447.4|35
1645702790000|2022-02-24 11:39:50|843443|838032.1|842697.7|837039.5|843765|838032.1|842549.8|836682.4|33
1645702800000|2022-02-24 11:40:00|842732.5|837021.7|841140.6|835490.7|843293.2|837434.4|840331|834959.2|37
1645702810000|2022-02-24 11:40:10|840864.9|835610.8|841204|836084.1|842696|836277.8|840721.5|834618|39
1645702820000|2022-02-24 11:40:20|841182.5|836084.8|841867.6|835331.1|842200.4|836204.2|840782.5|835240.9|38
1645702830000|2022-02-24 11:40:30|841047.5|835759.7|842424|835493|842490|836180.1|840915.1|835350|37
1645702840000|2022-02-24 11:40:40|841031.6|835973.7|841086.4|835904.4|842017|836722.5|839810.5|835052|37
1645702850000|2022-02-24 11:40:50|840596.3|836650|840845|836291.4|842991.4|838108.7|840415.2|835624.9|40
1645702860000|2022-02-24 11:41:00|841599.7|835499|841649|835505.3|841880.3|836724.4|840386.1|835336|36
1645702870000|2022-02-24 11:41:10|841510|835358|841544.4|836191.1|841925|838097.5|840423.9|835358|33
1645702880000|2022-02-24 11:41:20|841773.2|836009.9|841539|835489|841869.6|837358.4|840416|835334|33
1645702890000|2022-02-24 11:41:30|841075.8|837440.9|841379.1|835847|841925|837440.9|841075.8|835409|31
1645702900000|2022-02-24 11:41:40|841230.7|837012.7|841832.3|835819.3|841925|837407.7|840986.2|835440|36
1645702910000|2022-02-24 11:41:50|841108.2|837321.2|841037.3|837383.4|841812|837428.9|840934.7|835663|34
1645702920000|2022-02-24 11:42:00|841089.9|837383.5|841690.1|837046.9|842500.1|837410.1|840921|835730|35
1645702930000|2022-02-24 11:42:10|841864.8|836526.2|841808|835960|842175|837546.8|840238|835900|38
1645702940000|2022-02-24 11:42:20|841809|835959|840361.3|837541|842200|837541|840361.3|835943|28
1645702950000|2022-02-24 11:42:30|841074|837417.5|841138.3|837422.8|841148.8|837448.1|841074|837349.1|23
1645702960000|2022-02-24 11:42:40|841114.8|837387.6|841164.5|837308.4|841761|837609|840224|835868|28
1645702970000|2022-02-24 11:42:50|841606.8|837184|841244.7|836524.2|842675|837358.3|840352.1|835842|34
1645702980000|2022-02-24 11:43:00|842411.8|836077.2|842377.3|837050.7|842455.5|837320|841517|835893.7|35
1645702990000|2022-02-24 11:43:10|842367.8|837109.5|842642.6|836953.4|842675|837296.4|841139|836067.1|35
1645703000000|2022-02-24 11:43:20|842675|836150|842308.6|836107.7|842675|837309|841279|836106.8|36
1645703010000|2022-02-24 11:43:30|841565.5|837275.9|841525.1|837247.6|842675|837304|841062.7|835906.9|30
1645703020000|2022-02-24 11:43:40|842209.2|835451.6|841839|836055|842675|837316.9|841531.8|835451.6|32
1645703030000|2022-02-24 11:43:50|841542|837316.6|841417.7|836414.8|842675|837316.6|841417.7|835874|27
1645703040000|2022-02-24 11:44:00|841615.4|837207.9|841608.9|837165.6|842611.7|837367.1|841545.9|836013.5|29
1645703050000|2022-02-24 11:44:10|841575|837184.1|840813.6|837077.1|842037.7|837295.4|840644.2|835715|29
1645703060000|2022-02-24 11:44:20|840809.1|837074.8|841481.1|836289.1|842183.9|837405.7|839605.3|835050|35
1645703070000|2022-02-24 11:44:30|841768.3|836879.4|841558|836439.6|841965|837015.7|839450.6|834350|35
1645703080000|2022-02-24 11:44:40|841484.3|835617.8|841253.5|836345.2|841815.9|836788.5|841061.6|834579.5|30
1645703090000|2022-02-24 11:44:50|841095.3|835522.3|841236.1|836062.2|841962.4|837804.9|840278.3|834653.3|21
1645703100000|2022-02-24 11:45:00|842012.4|836879|841261.8|836078|842487.7|836986.3|841075|834610.7|31
1645703110000|2022-02-24 11:45:10|841640.7|836723.9|841786|834572|841820|837118.9|840586.7|834501|30
1645703120000|2022-02-24 11:45:20|840167.8|836129.2|843646.2|836939.3|843646.2|837325|839969.4|834700|32
1645703130000|2022-02-24 11:45:30|843487.7|837296.4|843673.5|836861|846174|837325|843475|833900|28
1645703140000|2022-02-24 11:45:40|843527.7|836943.1|843475|837125|846256.5|837125|843475|835864.4|27
1645703150000|2022-02-24 11:45:50|843665|836978|843588.3|837051.4|844092.5|837103.1|843504.5|836713.3|22
1645703160000|2022-02-24 11:46:00|843597.4|837044.4|843517.7|836987|845585.5|837044.4|838608|834920|30
1645703170000|2022-02-24 11:46:10|843635.6|836889.1|841055.3|834279.5|843880.3|837025|839058.6|834279|30
1645703180000|2022-02-24 11:46:20|841032.6|834331.8|840726.7|835739.9|842698|835835.6|840692.9|833129|33
1645703190000|2022-02-24 11:46:30|840961.9|834690.9|840779.7|835485.4|842321|835915.2|840652.5|833408|31
1645703200000|2022-02-24 11:46:40|840687.5|835766|840575|835246|842081|835862.3|839059.4|833764|31
1645703210000|2022-02-24 11:46:50|840472.6|835619.1|840895.6|836942.4|841531.1|837158.2|840451.5|834156.9|34
1645703220000|2022-02-24 11:47:00|841161.1|836154.5|840988.2|835481.4|842165.5|837261.3|840408|835125|37
1645703230000|2022-02-24 11:47:10|840541|836112.2|841650|834900|841650|836499.3|840440.5|834900|31
1645703240000|2022-02-24 11:47:20|841217.8|836327.5|841027.7|835438.2|842000|836997.5|840073.6|835150|31
1645703250000|2022-02-24 11:47:30|840531|836971.9|841625|835250|841625|836971.9|840380.6|834720|26
1645703260000|2022-02-24 11:47:40|841600.9|835265.7|840948.5|836529.5|841600.9|837000.4|838908.4|835265.7|32
1645703270000|2022-02-24 11:47:50|841012.5|836464.8|840749.3|836821.6|842050|836877.6|840690.9|835675|35
1645703280000|2022-02-24 11:48:00|840754|836835.2|839046.4|836933.3|842012.6|836933.3|839022.9|835656.9|35
1645703290000|2022-02-24 11:48:10|840603|835226|838947.9|836633.7|840603|837032.6|838918.3|835226|34
1645703300000|2022-02-24 11:48:20|838948.3|836731.5|838976.4|836556.7|840724.5|836803.9|838860.9|835408.1|34
1645703310000|2022-02-24 11:48:30|840110.5|835858.8|841484|835802|841900|837186.7|838857.3|834700|30
1645703320000|2022-02-24 11:48:40|840317.2|837114.2|841485.6|835824.6|841485.6|837140|840256.6|835802|26
1645703330000|2022-02-24 11:48:50|841900|835400|840543.9|836351.4|841900|837076.6|840198.9|835400|26
1645703340000|2022-02-24 11:49:00|840243.4|836944.9|839070.4|836734.7|841900|837161.5|839057.7|835400|34
1645703350000|2022-02-24 11:49:10|839051.8|836760|840339.2|836583|841700|836938.4|839051.8|834550|31
1645703360000|2022-02-24 11:49:20|840610.8|836816.7|840540.9|836968.3|841600|836968.3|839990.1|835150|33
1645703370000|2022-02-24 11:49:30|841600|835150|841125|835000|841600|836898|839532.6|835000|32
1645703380000|2022-02-24 11:49:40|841188.8|837037|841248.5|837069.3|842250|837069.3|839603.2|834385|26
1645703390000|2022-02-24 11:49:50|840107.1|836821.8|840329.6|836583.4|842250|837083.8|840087.5|835700|30
1645703400000|2022-02-24 11:50:00|840318.9|836628|841762.4|837125.2|842250|837125.2|839988.1|835700|33
1645703410000|2022-02-24 11:50:10|840297.2|836951.8|840394.1|836758.6|842650|837203|840157.5|835875|32
1645703420000|2022-02-24 11:50:20|840245.5|836889.1|840741.5|836134.5|840933.2|837180.1|839938.9|836113|39
1645703430000|2022-02-24 11:50:30|841486|835921|840333.8|837784.6|842359.3|837784.6|840024.3|835509|32
1645703440000|2022-02-24 11:50:40|840222.1|837813.3|842234.2|836314.5|842650|837813.3|839530.2|835700|30
1645703450000|2022-02-24 11:50:50|842098.6|837235.7|841762.1|835897.1|842950|837671.8|840155.8|835775|35
1645703460000|2022-02-24 11:51:00|840207|836613.4|840146.9|836744.5|842170.5|836753.6|840123.9|835331|32
1645703470000|2022-02-24 11:51:10|842325|835425|840408.9|836560.7|842325|836751|840162|835425|34
1645703480000|2022-02-24 11:51:20|840278.8|836609|839565.8|836592.7|841575|836896.3|839485.2|834800|38
1645703490000|2022-02-24 11:51:30|840007.6|836300.3|844455|837529.3|846281|837550|839256.4|834222|35
1645703500000|2022-02-24 11:51:40|844414.2|837544.3|844105.6|837429.4|845033|837644.6|840464.6|836534.7|33
1645703510000|2022-02-24 11:51:50|844104.9|837441.8|841439.3|836404.6|844423.4|837514.7|840243.3|835432.3|36
1645703520000|2022-02-24 11:52:00|840856.9|837281.8|842125|835600|842125|837394.7|840174|835600|33
1645703530000|2022-02-24 11:52:10|841970|835752|843873.2|837229.3|844469.6|837463.9|840083|835344.3|34
1645703540000|2022-02-24 11:52:20|843873.5|837212.8|843958.4|837232.8|844266.1|837449.3|840678.2|835560.5|32
1645703550000|2022-02-24 11:52:30|843880.3|837210.9|843957|837449|844348.4|837525|843850|836100|27
1645703560000|2022-02-24 11:52:40|843880|837499.7|843965.7|837411.9|844896.8|837551.6|843850|837311.5|29
1645703570000|2022-02-24 11:52:50|843880.5|837488.8|844000.7|837442.5|844614.7|837525|843850|837078.9|23
1645703580000|2022-02-24 11:53:00|844617.3|837358.8|844168.7|836414.7|844913.3|837525|843075|836414.7|29
1645703590000|2022-02-24 11:53:10|844791.1|837225.4|843837.3|837653|845534|837653|843837.3|832703|28
1645703600000|2022-02-24 11:53:20|843842|837660.3|843600|837225|844960.4|837675|841524.9|836275|21
1645703610000|2022-02-24 11:53:30|844042.3|837199.1|843702.3|837495.5|846444|837500|841048.4|835241|23
1645703620000|2022-02-24 11:53:40|844110.4|837119.4|844077.8|837140.9|844360.4|837500|840846|836809.2|30
1645703630000|2022-02-24 11:53:50|843880.1|837326.6|843774.6|837502.2|844459.1|837550|843725|836728.7|27
1645703640000|2022-02-24 11:54:00|843738.2|837537.3|845630|835377|845630|837550|843725|835377|24
1645703650000|2022-02-24 11:54:10|844091.2|837208.9|843899.2|837442.7|844291.2|837600|843800|837064|27
1645703660000|2022-02-24 11:54:20|843907.8|837429.4|843901.2|837404.6|844571.4|837600|843800|836758.6|25
1645703670000|2022-02-24 11:54:30|843909.8|837539.9|842737.3|836914.9|844663.2|837600|842737.3|836833.8|22
1645703680000|2022-02-24 11:54:40|844861.4|836646.6|842727.1|836583.3|844861.4|837700.9|841404.8|836050|34
1645703690000|2022-02-24 11:54:50|841602.7|836666|842935|834593|844116.3|837557.1|841200.4|834593|32
1645703700000|2022-02-24 11:55:00|841821.4|836660.5|842473|834684|842595.5|837070.9|840427.6|833770|38
1645703710000|2022-02-24 11:55:10|840767.3|836971.8|841817.9|834888.5|842018|837087.6|840751.8|834808|37
1645703720000|2022-02-24 11:55:20|841984|834842|841031.1|836663.2|841984|837304.1|840348.6|834842|31
1645703730000|2022-02-24 11:55:30|841121.7|835284.7|840600|834325|841121.7|835460.4|840600|834325|31
1645703740000|2022-02-24 11:55:40|840752.7|835158.9|840351.9|834024.4|840857.9|835261.3|839951.6|833200|31
1645703750000|2022-02-24 11:55:50|840370|833987.9|840528|833828.2|840996.8|834383.9|840093.9|833450|28
1645703760000|2022-02-24 11:56:00|840342.7|833621.9|840196.9|834181.8|840632.5|834476.2|840123.6|833450|25
1645703770000|2022-02-24 11:56:10|840195.3|834220|840245.1|833599.6|840345.7|834608.4|840096.3|833277.1|33
1645703780000|2022-02-24 11:56:20|840250|833450|840258.5|833712.7|840564.6|834534.7|840026.9|833402|20
1645703790000|2022-02-24 11:56:30|840049.9|834170.2|839924.2|835966.7|841107|835966.7|839853.8|833344|24
1645703800000|2022-02-24 11:56:40|840250|833750|840201.5|835680|841995.4|836207.9|839845.8|833477.8|34
1645703810000|2022-02-24 11:56:50|840110.5|835910.2|841296|833919|841316|836087.4|839928.6|833750|26
1645703820000|2022-02-24 11:57:00|839993.2|836135.2|840005.8|836064.3|842058|836180.2|839868.8|833443|24
1645703830000|2022-02-24 11:57:10|840496|834882.2|839961.9|835544.6|841973|835810.4|839865.4|833528|29
1645703840000|2022-02-24 11:57:20|839960.2|835546.7|839900.3|835114|840710.1|835687.8|839656.8|833852.4|32
1645703850000|2022-02-24 11:57:30|839901|835010.3|839736|835408.2|841771|835788.4|839284.3|833339.1|36
1645703860000|2022-02-24 11:57:40|839717.5|835420.9|839671.2|835550.4|841008.4|835590|839539.2|833419.5|32
1645703870000|2022-02-24 11:57:50|839716.3|835467.4|839984.1|835028.2|840619|835717.6|839516.6|834182.8|37
1645703880000|2022-02-24 11:58:00|839692.7|835394.5|839402.6|835646.4|840170|835727.3|839210.6|834168.9|39
1645703890000|2022-02-24 11:58:10|839843.7|835220.6|839561|835491.1|841233.2|835622.2|839438.9|833464|31
1645703900000|2022-02-24 11:58:20|839452.6|835546.7|839709.6|835342.5|840510.9|835707.9|839452.6|833890.9|31
1645703910000|2022-02-24 11:58:30|839793.6|834242|840235.3|833934.3|840550|835587.9|839631.7|833687.3|28
1645703920000|2022-02-24 11:58:40|839998.7|833805.1|839807.8|835186.6|840149.4|835305.3|839615.7|833788.8|32
1645703930000|2022-02-24 11:58:50|839771.3|835338.1|840553.4|833963.3|840899|835943.1|839084.4|832865|27
1645703940000|2022-02-24 11:59:00|840450|834050|839782.3|834887|841340|835331.5|839215.4|833355|25
1645703950000|2022-02-24 11:59:10|839610.6|835066.3|840008.6|833904.5|840403.7|835414.5|839596.9|833782.7|33
1645703960000|2022-02-24 11:59:20|840102|833822.6|839254|835076.3|841231|835537.2|839079.5|833253.2|33
1645703970000|2022-02-24 11:59:30|840079|833880.3|839611.8|834745.4|840450|835509|838929.3|833880.3|30
1645703980000|2022-02-24 11:59:40|839605.9|834756.2|839933.9|834050.4|840500|835193.1|838872.6|833234.9|32
1645703990000|2022-02-24 11:59:50|840197.1|834142.1|839326.8|834949.3|841636|835274.2|839044.9|833807|33
1645704000000|2022-02-24 12:00:00|839750.9|834788.9|839917.4|834608.4|841069.5|835773.4|839666.7|834284.3|36
1645704010000|2022-02-24 12:00:10|839917.2|834613.3|840068.2|834335.3|841410|835690.8|839483.1|833990.6|33
1645704020000|2022-02-24 12:00:20|840183.2|834057.8|840305.9|834456.4|840864.9|835761|839872|833370.7|23
1645704030000|2022-02-24 12:00:30|840062.3|834267.7|840919.7|834381.2|841066.5|835451|839673.9|832131.1|34
1645704040000|2022-02-24 12:00:40|839700.3|834102|839949|835514.3|841454.8|837114|839594.5|834048.9|35
1645704050000|2022-02-24 12:00:50|839832|835635|841064.8|835551|841750|837171|839758.5|834675|35
1645704060000|2022-02-24 12:01:00|841849.6|835461.8|840096|835829.4|842339.1|836949.4|839761.7|835103.5|26
1645704070000|2022-02-24 12:01:10|840013.2|835880.6|839918|835954.8|841939.3|836650.4|839289.3|835456|32
1645704080000|2022-02-24 12:01:20|839925|835991.3|839831.7|835896.8|842244.1|836298.8|839191.1|835369.9|37
1645704090000|2022-02-24 12:01:30|840566.5|835902.1|841137.2|835856.4|841831.4|837109.3|839225.9|835578|40
1645704100000|2022-02-24 12:01:40|841108|835871|839874.5|837415.7|841331.2|837522|839388.3|835795|34
1645704110000|2022-02-24 12:01:50|840174.3|836879.7|840082.6|836933.4|841220|837601|839571.7|836377.5|38
1645704120000|2022-02-24 12:02:00|840371.8|836923.1|840306|836726.5|841250|837292.4|839887.1|836568.2|36
1645704130000|2022-02-24 12:02:10|840601.9|836749.4|839756.4|837544.7|841404.9|837569.5|839340.7|836031.9|38
1645704140000|2022-02-24 12:02:20|840069.3|837317|840177.8|836643.4|841500|837531.8|839458.5|835875|32
1645704150000|2022-02-24 12:02:30|840034.7|836606.2|842623|839079.9|842643.6|839079.9|839948.5|835830|37
1645704160000|2022-02-24 12:02:40|843158.9|837563.5|844029|836192|845188|837862.1|842919|836098|37
1645704170000|2022-02-24 12:02:50|842953.1|837595.8|843035|838142.7|844367|838229|842919|836148|33
1645704180000|2022-02-24 12:03:00|843018|838140.1|844352|837261|844352|838265.5|842919|837261|27
1645704190000|2022-02-24 12:03:10|844353|837260|842218.5|838332.8|844353|839069|841864.6|836885|37
1645704200000|2022-02-24 12:03:20|842076.5|838505.5|840461.2|838235.5|843283|838637.8|840439|836354|38
1645704210000|2022-02-24 12:03:30|840858.2|838660.6|840616.6|838388.1|842820|838738.2|840439|836849|38
1645704220000|2022-02-24 12:03:40|840539.2|838286.4|840822.1|838421|842668|838475.4|840439|836942|37
1645704230000|2022-02-24 12:03:50|840799.8|838425.6|842563|837500|844789|838717.1|840439|836970|39
1645704240000|2022-02-24 12:04:00|842616.6|837490|842615.8|838188.4|844008.8|839121.8|842563|837490|32
1645704250000|2022-02-24 12:04:10|842649.6|838165.5|842822.1|838317.1|845015|838552.6|842563|837357|25
1645704260000|2022-02-24 12:04:20|842636.7|838256.4|842660.2|838198.1|844062.5|838509.2|842563|835196|29
1645704270000|2022-02-24 12:04:30|842721.3|838170.9|842636.2|838464.9|843619.8|838931.2|842588.7|837799.9|39
1645704280000|2022-02-24 12:04:40|842670.2|838439.9|842613.8|837725.7|844597|838648.5|842613.8|837046|37
1645704290000|2022-02-24 12:04:50|842752.9|837611.4|842899|837831.8|844812|838480.7|842579.9|837090|37
1645704300000|2022-02-24 12:05:00|842618.5|837831.6|842746|837751.7|844888|838056.2|842584.2|836948|37
1645704310000|2022-02-24 12:05:10|842563|837775|842855.1|837930.1|844916|838613|842563|836952|38
1645704320000|2022-02-24 12:05:20|842829.9|837873.8|842871.8|838127.5|843578.4|838474.2|842585.5|837299.9|32
1645704330000|2022-02-24 12:05:30|842922.1|838113.9|843079.2|837184|845170|838468.6|842633.4|836750|35
1645704340000|2022-02-24 12:05:40|843079.3|837183.9|842995.1|836862.6|845587|838810.5|842950.7|836709.4|37
1645704350000|2022-02-24 12:05:50|842995.5|836684.9|845433|837413|845538|839566.6|842563|836684.9|34
1645704360000|2022-02-24 12:06:00|842586.7|838806.6|843536|839056.5|845948|840764.4|842278.6|838089|39
1645704370000|2022-02-24 12:06:10|842443.1|839360.2|842600.1|839051|845156|839413|842376.3|837806|39
1645704380000|2022-02-24 12:06:20|842619|839095.5|842563|839176|845324|839176|842474.2|836973|28
1645704390000|2022-02-24 12:06:30|842956.6|838966.5|843234.8|838610.5|844981|839176|842557.4|837085.5|30
1645704400000|2022-02-24 12:06:40|843234.6|838610.7|844932|837435|845063.2|839145.7|842588.2|837299|28
1645704410000|2022-02-24 12:06:50|844931|837436|844103|839332|845190|839796.4|842563|837385.5|29
1645704420000|2022-02-24 12:07:00|843963.8|839702.5|843783.9|840164.3|845033|840165.3|843726.2|837344|31
1645704430000|2022-02-24 12:07:10|843876.6|840164.2|845222|837336|845376|840215.6|843652.3|837336|29
1645704440000|2022-02-24 12:07:20|843632|840139.1|843803.1|840160.4|845327|840160.4|843574|837305|35
1645704450000|2022-02-24 12:07:30|843891.2|840150.8|843590.2|838126.4|845341|840150.8|843589.2|837217|37
1645704460000|2022-02-24 12:07:40|843784.1|837880.9|843700|840233|845357|840233|843265|837201|30
1645704470000|2022-02-24 12:07:50|843581.1|837944.3|844500|837789.6|845317|840233|843125|834385.2|29
1645704480000|2022-02-24 12:08:00|844151.3|837378.2|842857.4|836571.7|845681|837807|841752.2|834759.2|38
1645704490000|2022-02-24 12:08:10|842857.3|835075|841907.1|833037.6|843042|836408.1|841400|833037.6|30
1645704500000|2022-02-24 12:08:20|842258.7|835634.6|841878.5|835810|843042|836304|841400|832972|31
1645704510000|2022-02-24 12:08:30|841418.2|835281.3|842149.4|835813.9|843128|835937.7|841400|833004|30
1645704520000|2022-02-24 12:08:40|841400|835150|841754|833027|842597|835902.8|841400|832994|25
1645704530000|2022-02-24 12:08:50|842637|834106|841709|833669|842637|836024.8|841400|833067|31
1645704540000|2022-02-24 12:09:00|842546|835838.6|842167.7|835657.7|842577.8|835838.6|841400|833520|22
1645704550000|2022-02-24 12:09:10|841591.9|835454.6|841803.2|835311.8|843250|835498.6|841400|834925|34
1645704560000|2022-02-24 12:09:20|841486.5|835168.8|841732.8|835272.6|843576|835650.6|841475|833049|35
1645704570000|2022-02-24 12:09:30|842038.5|834916|842314.3|835282.3|843557|835903.2|841549|832094.7|35
1645704580000|2022-02-24 12:09:40|841655.6|835090.7|841987|835086.6|842719|835431.5|841541|833960.3|30
1645704590000|2022-02-24 12:09:50|841777.5|833890.5|841527|834930|842352|835300|841527|833837.1|25
1645704600000|2022-02-24 12:10:00|841732.6|834237.1|841860.7|835274|842325|835300|841547.4|833659.6|34
1645704610000|2022-02-24 12:10:10|841866.3|835213.4|842584.3|835695|843630|836175|841752.4|829388.5|31
1645704620000|2022-02-24 12:10:20|842582.9|835692.7|840500|833000|844033|835896.8|840500|829388.5|25
1645704630000|2022-02-24 12:10:30|840623.2|832929.8|842747.7|836354.4|844860|836395.5|840623.2|830490|30
1645704640000|2022-02-24 12:10:40|842520.9|835973.7|841705.1|835051.3|844408|836450.7|841525.3|833018|35
1645704650000|2022-02-24 12:10:50|841525.2|834687|841597.7|834798.4|841975|835300|841466.8|832980.9|37
1645704660000|2022-02-24 12:11:00|841638.1|834743.4|841762.5|834602.9|843904|834982.8|841607.6|831129|39
1645704670000|2022-02-24 12:11:10|842029.5|834426.2|842029.5|834916.7|843980|835125|841713.6|833413|37
1645704680000|2022-02-24 12:11:20|841998.3|834934.1|842105.7|835027.1|842626.9|835255.9|841844.3|832578|31
1645704690000|2022-02-24 12:11:30|842027.2|835181.5|841991.8|835084.4|842623.4|836821.3|841707.6|832844.9|28
1645704700000|2022-02-24 12:11:40|842092|834708.3|842227|834000.3|842626.5|837139|841638|829964|22
1645704710000|2022-02-24 12:11:50|842576.2|833600.9|842400|835375|842576.2|835375|842075|833600.9|13
1645704720000|2022-02-24 12:12:00|842430|834964.9|842407|835059.2|842614.5|837139.3|841639|833059.3|22
1645704730000|2022-02-24 12:12:10|842401.9|835284.8|842415.4|835035.9|842546.5|837428.1|841630|834394.6|33
1645704740000|2022-02-24 12:12:20|842405.3|835259|842400|835375|844715|835375|842308.1|833037|32
1645704750000|2022-02-24 12:12:30|842306.5|834859.2|842129.9|835442.9|842712.5|837460|841644|834859.2|28
1645704760000|2022-02-24 12:12:40|842242.5|835659.5|842222.3|835610|842552.7|836034.1|841961.2|834982.5|28
1645704770000|2022-02-24 12:12:50|842104.6|835380.8|842429.3|835381.3|842530.4|835775|841377.7|834976.8|31
1645704780000|2022-02-24 12:13:00|842361.3|835638.1|842110.4|835472.6|843968|837281.2|841121.2|833508|31
1645704790000|2022-02-24 12:13:10|842115.3|835476.1|842500|836125|842599.3|837132.9|840162.7|834938.8|33
1645704800000|2022-02-24 12:13:20|841543.6|835379.9|843076.2|836183.7|843475|837133.5|840799|833916|33
1645704810000|2022-02-24 12:13:30|843478.6|836471.2|842891|836044.2|844002|836650|842094.7|834571|35
1645704820000|2022-02-24 12:13:40|842894.3|836026|842320.6|837045.3|843792|837045.3|841421.3|834735|35
1645704830000|2022-02-24 12:13:50|841095.8|835329.3|843475|834871|843553|836869.4|841095.8|834871|39
1645704840000|2022-02-24 12:14:00|843740.1|836973.7|842059.5|836529.2|843747.4|837178.8|841257.4|834483|39
1645704850000|2022-02-24 12:14:10|842228.7|836320.1|842081.1|836476.5|843349|836720.6|841301.7|834828|36
1645704860000|2022-02-24 12:14:20|842757.8|836632.8|841582.1|836946|842997|837352.3|841219.2|833000|32
1645704870000|2022-02-24 12:14:30|842379.9|836026.7|841794.8|836043.3|843257|837211.7|841447.8|829863.5|32
1645704880000|2022-02-24 12:14:40|841887.7|835944.2|841797|835457.6|842898|837204.9|841230.3|834661|37
1645704890000|2022-02-24 12:14:50|841958.3|834530.9|841516.2|835285.6|842862|837427|841197.5|833086|38
1645704900000|2022-02-24 12:15:00|841896.4|835247.1|841675|832550|843308.1|837430.5|841200.9|832550|36
1645704910000|2022-02-24 12:15:10|840925|832508.6|841946.3|827413|845770|832508.6|840925|826591.9|27
1645704920000|2022-02-24 12:15:20|841761.7|827182|844775.9|828882.8|845770|829065|841513|826202.1|28
1645704930000|2022-02-24 12:15:30|842112.2|827342.4|841492.1|832827.6|843867.1|832827.6|835514.8|826187.9|33
1645704940000|2022-02-24 12:15:40|841344.2|832863.5|841004.3|831076.1|843849.6|836265.8|839050|827613.5|35
1645704950000|2022-02-24 12:15:50|841430.1|827613.5|841960.3|835886.3|846690|837112.2|838950|827613.5|35
1645704960000|2022-02-24 12:16:00|841092.6|828363.5|842037.8|824732.9|843909.2|836360.8|838950|824732.9|35
1645704970000|2022-02-24 12:16:10|841799.5|835691.1|838950|827802|843987|836434.4|838950|827802|36
1645704980000|2022-02-24 12:16:20|839507.2|832400.5|842363.5|833546.7|846297|837311.5|838950|827800|40
1645704990000|2022-02-24 12:16:30|840326.7|832912.3|843077.6|836749.8|845416|836749.8|838725|827938.7|34
1645705000000|2022-02-24 12:16:40|838773.3|828060.8|838740.5|831071.6|843181.5|837198.1|838725|827777.8|34
1645705010000|2022-02-24 12:16:50|839276.8|832443.1|838955.5|831010.4|842594|837378.2|838783.4|827938.5|34
1645705020000|2022-02-24 12:17:00|838950|831050|843101.8|836353.8|843101.8|836865.5|838950|830606.4|20
1645705030000|2022-02-24 12:17:10|839700|830992.4|839050|831050|842789.1|837030.8|839050|828988.5|24
1645705040000|2022-02-24 12:17:20|841853.7|836692.5|840799.4|836495|842369.8|837030.2|838750|831050|19
1645705050000|2022-02-24 12:17:30|838750|831250|840739.9|836551|842278.7|836942.3|838750|831250|25
1645705060000|2022-02-24 12:17:40|839017.8|833638.7|842466.4|837089.7|843570.9|837089.7|838750|831250|23
1645705070000|2022-02-24 12:17:50|841035.3|835981.3|841961|832745|843082.4|837046.5|840550|832100|29
1645705080000|2022-02-24 12:18:00|840777.3|834138.5|841987.4|836849.3|842750.2|837109.1|840777.3|834125|31
1645705090000|2022-02-24 12:18:10|841961.7|836876.2|841893.7|837750.1|842789|837801.9|841182.9|832708|31
1645705100000|2022-02-24 12:18:20|841885.5|837803.1|842214.6|837698.5|842268.9|837803.1|841102.9|834991.2|31
1645705110000|2022-02-24 12:18:30|842153|837649.6|841508.6|836948.6|842304|837786.7|841085.2|833505|37
1645705120000|2022-02-24 12:18:40|841956.9|835075.7|841519|837418|842122|837687.1|840787.8|834550|36
1645705130000|2022-02-24 12:18:50|841559|837243.4|841604|835158|841771.3|837426.5|841031|834650|34
1645705140000|2022-02-24 12:19:00|841587.8|837334.2|841518.8|837266.6|841660.1|837488.3|840769.4|836112.3|34
1645705150000|2022-02-24 12:19:10|841529.8|837297.7|839782.2|837687.3|841549.3|837738|839766|834507|38
1645705160000|2022-02-24 12:19:20|839804.3|837652|842000|835375|842017.5|837804.1|839804.3|834983.8|25
1645705170000|2022-02-24 12:19:30|840989|835361|841900|835025|842000|837373.3|840758.2|835025|26
1645705180000|2022-02-24 12:19:40|840743.6|837442.7|840493.8|836450.8|841900|837786|839126|835025|30
1645705190000|2022-02-24 12:19:50|840522.5|836459|838460.9|836551.8|841825|837035.5|838460.9|834600|27
1645705200000|2022-02-24 12:20:00|838513.7|836513.7|840707.4|836132.1|842025|836778.7|838505.9|834650|23
1645705210000|2022-02-24 12:20:10|841505.8|835381.5|839961.6|835874.8|842025|837007|839872.6|835381.5|23
1645705220000|2022-02-24 12:20:20|839939.5|835830.5|840297.6|836650.3|842299.6|836650.3|839939.5|834981.8|26
1645705230000|2022-02-24 12:20:30|839691.8|836016.9|839774.1|836025.7|841825|836201.2|839633.1|834800|32
1645705240000|2022-02-24 12:20:40|839774.8|835951.2|839667.6|835885.6|841800|837127.7|839667.6|834800|33
1645705250000|2022-02-24 12:20:50|839730.9|835753.1|840420.9|835907|840420.9|837362.3|839677.7|835534.5|31
1645705260000|2022-02-24 12:21:00|841042.8|835762.3|839685.7|836349.3|841800|837756|839685.7|835167.3|32
1645705270000|2022-02-24 12:21:10|839956.9|836257.6|840247.8|832448.7|843071|836388.1|838783.3|827863.5|36
1645705280000|2022-02-24 12:21:20|840449.3|832447.9|840385.4|833214.9|840787.4|833278.2|840163.7|832384.7|32
1645705290000|2022-02-24 12:21:30|840527.8|833332.2|840501.3|833135.2|840651.8|833813.4|840289.9|833135.2|32
1645705300000|2022-02-24 12:21:40|840382.6|833707.7|840481.8|833845.6|840566.6|833875|840382.6|833645.2|31
1645705310000|2022-02-24 12:21:50|840450|833875|840525|833850|840734.3|835273.1|839739|833400|26
1645705320000|2022-02-24 12:22:00|840503.5|833743.1|840586|833941.2|840757|834164.3|840428.7|833422.4|34
1645705330000|2022-02-24 12:22:10|840470.5|834041.6|838404.4|835739|841550|836570.4|837865.8|832468|34
1645705340000|2022-02-24 12:22:20|838991.9|834138.1|840900|834375|841333.9|836731.6|838189.8|828913.5|38
1645705350000|2022-02-24 12:22:30|840114.6|835874.7|840925|834500|841385|836059.9|840038.5|833571.7|29
1645705360000|2022-02-24 12:22:40|840414.3|834365.7|840158.6|835612|841361|835871.6|840017.5|834097.6|29
1645705370000|2022-02-24 12:22:50|840049.9|835774.8|840685.9|834465.8|840935.5|835872|840046|834118.6|32
1645705380000|2022-02-24 12:23:00|841383.4|834943.5|840042.4|836075.3|841802.1|837272.5|839875.4|833512|29
1645705390000|2022-02-24 12:23:10|841057.7|835717.9|840526|836931|841803.7|836931|839853|834499|33
1645705400000|2022-02-24 12:23:20|840019.8|836208|839714.9|835666|841800|837746.8|839714.9|835123.4|30
1645705410000|2022-02-24 12:23:30|839858.5|835740.9|839886.7|835997|841936.9|837866|839721.5|835272.8|37
1645705420000|2022-02-24 12:23:40|840111.5|836182.6|839102.5|836465.8|841611|837133.8|838480.4|835480|35
1645705430000|2022-02-24 12:23:50|838801.4|836378.2|841854|835100|841854|837494.1|838624.5|835100|38
1645705440000|2022-02-24 12:24:00|840477.4|835750|841161.3|836652.8|841854|837656.5|840457.9|835450|25
1645705450000|2022-02-24 12:24:10|841741.2|835474.8|840525.6|837440.6|841950|837696.1|840409|835450|31
1645705460000|2022-02-24 12:24:20|841697|833660|841425|834500|841697|837542.4|840691.2|833660|34
1645705470000|2022-02-24 12:24:30|841004.9|836968|839476.1|837586.3|841461.2|837586.3|839390.8|834465|37
1645705480000|2022-02-24 12:24:40|839683.5|837206.6|839401.8|837480.8|841286|837723|839392.5|835275|35
1645705490000|2022-02-24 12:24:50|840439.7|838439.7|846384.4|839279.3|846389.8|839313.3|840347.1|838199.4|35
1645705500000|2022-02-24 12:25:00|846384.2|839282.9|842792.6|839548.2|846479|839801.9|842792.6|838231.4|38
1645705510000|2022-02-24 12:25:10|842868.7|839501.6|842331.9|839710.2|844050|839713.7|842331.9|837725|34
1645705520000|2022-02-24 12:25:20|842647.8|839367.7|846618.8|840227.3|849534.1|840250|842647.8|835895|26
1645705530000|2022-02-24 12:25:30|847087|839948.5|844095.8|839523.1|849826.2|840625|844067.6|838200|23
1645705540000|2022-02-24 12:25:40|843927.9|839727.6|843403.9|839766.3|844381|840185.4|843400.6|839018.7|37
1645705550000|2022-02-24 12:25:50|843345.5|839888.1|843234.5|839542.1|845279|840188.2|840035.4|837522|34
1645705560000|2022-02-24 12:26:00|845048|837706|843174.3|839705.2|845048|839705.2|843174.3|837706|36
1645705570000|2022-02-24 12:26:10|843240.4|839481.1|842601.7|839398.7|845292.2|839754.2|842565.9|837465|38
1645705580000|2022-02-24 12:26:20|842975.3|839054.4|842635.8|839453.4|843973.9|839476.3|842592|838174|29
1645705590000|2022-02-24 12:26:30|842637.4|839404.6|843696|838470|844810|840211|842233|838158|29
1645705600000|2022-02-24 12:26:40|842586.8|839547.9|842532.8|839363.4|843581|839549.3|842532.8|838530|21
1645705610000|2022-02-24 12:26:50|842571.7|839422.3|842667.6|839397|843539|840208|842235|838572|23
1645705620000|2022-02-24 12:27:00|842667.3|839460.5|842057.8|839282.8|844025|839976|841888|837175|35
1645705630000|2022-02-24 12:27:10|842056.1|839341.2|842312|839491.2|844025|839958.3|841958.3|837175|27
1645705640000|2022-02-24 12:27:20|842028.6|839380.2|842074.2|839366.3|842739.7|839440|841986.8|838732.7|28
1645705650000|2022-02-24 12:27:30|842005|839491.5|842228.8|839644.2|844025|840007.8|841967.5|837950|33
1645705660000|2022-02-24 12:27:40|842179.6|839511.1|841879.1|838466.2|844025|839587.9|841729.4|837950|38
1645705670000|2022-02-24 12:27:50|841723.7|838899.9|842254.1|838828.2|844168.9|839892.6|841723.7|837950|35
1645705680000|2022-02-24 12:28:00|842229.2|838759.8|842198.6|838752.9|844191|840055|841861.6|837950|37
1645705690000|2022-02-24 12:28:10|843271.3|838656.3|844191|838709.2|844460.6|839156.8|841832.5|837969|31
1645705700000|2022-02-24 12:28:20|844080.3|838751.3|841885.1|839010.2|844183.7|839505.3|841711.5|838130.3|39
1645705710000|2022-02-24 12:28:30|842498.9|839073|842060.9|839007.7|844025|839789.9|841643.4|837950|39
1645705720000|2022-02-24 12:28:40|841940.9|838976.4|843892.2|838032.4|844025|839024.1|841833.4|837950|34
1645705730000|2022-02-24 12:28:50|843891.9|838032.7|842835.7|837513.3|844025|839838.8|841895.9|836461.9|32
1645705740000|2022-02-24 12:29:00|843003.8|837275.6|841734.7|837206.3|843281.4|838643.9|841313.1|836262.2|31
1645705750000|2022-02-24 12:29:10|841818.5|837152.1|843200|836800|843200|837527.3|841628.3|836800|30
1645705760000|2022-02-24 12:29:20|842337.1|838742.6|841757.5|837339.1|843200|838742.6|841650.1|836800|26
1645705770000|2022-02-24 12:29:30|843200|836800|841698.7|837197.8|843200|838689.2|841689.8|836800|19
1645705780000|2022-02-24 12:29:40|841676.1|837233.8|841952.4|839277.4|844125|839795.6|841676.1|837104.6|28
1645705790000|2022-02-24 12:29:50|841944.1|839303.8|841822|838816.8|843694|840205|841804.8|838414.2|27
1645705800000|2022-02-24 12:30:00|841889.9|838795|841109.2|839109.2|843290|839889.1|840865.1|838531|32
1645705810000|2022-02-24 12:30:10|841139.6|839184.5|846775.8|840146.1|847517.8|840146.1|841126.1|836485.9|29
1645705820000|2022-02-24 12:30:20|846775|840150|846813|840462.5|847833.5|840496.3|846775|838047.4|32
1645705830000|2022-02-24 12:30:30|846775|840500|846808.1|840464.2|846987.9|840500|846775|840156.5|26
1645705840000|2022-02-24 12:30:40|846810.3|840462|848011.1|841617.6|848586.6|842351.9|846799.5|840260.9|30
1645705850000|2022-02-24 12:30:50|847442.2|841420.7|844855.4|841647.3|848284.9|842159.2|844777.4|840899.2|31
1645705860000|2022-02-24 12:31:00|844854.9|841661.1|847565.4|841050.9|847636|842566.1|844776.8|839700|34
1645705870000|2022-02-24 12:31:10|847575|841150|847439.4|840921|847575|842336|844783.8|839908|31
1645705880000|2022-02-24 12:31:20|844942.5|841936.6|847575|841150|847575|842063.6|844807.4|840276|27
1645705890000|2022-02-24 12:31:30|847115|840784|846656.1|840476.4|847575|842677.3|844764.5|840476.4|35
1645705900000|2022-02-24 12:31:40|846820|840814|844922.5|841966.7|847100|842693.9|844742.1|840525|22
1645705910000|2022-02-24 12:31:50|845087.6|840062.9|845676.9|839143.7|847200|840062.9|845006.4|837500.8|22
1645705920000|2022-02-24 12:32:00|845675|839150|847545.6|840802.6|849359|840875|845675|836406.7|21
1645705930000|2022-02-24 12:32:10|847545.4|840804.1|847545.2|840802.4|848975|840875|847446.6|836550.7|19
1645705940000|2022-02-24 12:32:20|847550|840875|846073.4|839714.2|847994.7|841098.8|845015.8|836425.7|33
1645705950000|2022-02-24 12:32:30|845290|838994.2|845662|839900.3|847142|841307.9|844725|838894|37
1645705960000|2022-02-24 12:32:40|844751.8|839940.4|846931.2|840275.6|846995.2|841177.1|844751.8|839904.7|34
1645705970000|2022-02-24 12:32:50|845227.7|840981.1|846939.1|840350.5|847000|840981.1|844784.3|839537|29
1645705980000|2022-02-24 12:33:00|846813.7|840234.2|846158.9|840720.8|847000|842317.5|845122.4|839777.8|32
1645705990000|2022-02-24 12:33:10|846160.3|840682.4|845717.3|841542.6|846850|841882.4|845089.4|839400|21
1645706000000|2022-02-24 12:33:20|845731.6|841706.9|846575|839850|846575|841973.3|844971.2|839850|24
1645706010000|2022-02-24 12:33:30|845050.4|841402.4|845466.2|840777.1|846922.3|841928.6|844993.3|839762.5|26
1645706020000|2022-02-24 12:33:40|845141.8|841178.9|845903.5|840318.1|846575|841421.8|844831.5|839850|31
1645706030000|2022-02-24 12:33:50|845061.4|841143.2|845264.2|841183.6|846987.5|841970.3|844876.1|839762.7|21
1645706040000|2022-02-24 12:34:00|845210.5|841265.5|845284.4|841244.8|846625|842547.9|844839.3|840225|25
1645706050000|2022-02-24 12:34:10|845594.2|841295.9|848088.5|841741.2|849228.8|841900|845015.7|840044|31
1645706060000|2022-02-24 12:34:20|848042.4|841763.1|848350|841900|849628|841900|847771.5|840312|27
1645706070000|2022-02-24 12:34:30|847923.1|841611.4|848114.7|841705|850365|842001|845534.3|839575|30
1645706080000|2022-02-24 12:34:40|848150|841750|847999.8|841502.5|850250|841750|846292.3|839688.8|23
1645706090000|2022-02-24 12:34:50|847973|841523.9|847995.5|841427.2|848310.3|842754.9|847583|840142.3|31
1645706100000|2022-02-24 12:35:00|847951.1|841215.8|847381.6|841312.4|848934.9|841705.9|847381|840072|36
1645706110000|2022-02-24 12:35:10|847590|840498.2|848244.1|840706.7|848384.4|843091.2|847152.9|840498.2|20
1645706120000|2022-02-24 12:35:20|848655.2|841125.2|847228.7|841297.9|849574.8|843308.7|847121.7|840562.5|31
1645706130000|2022-02-24 12:35:30|847892|841765.9|847085|842298.4|849322|842869.4|847085|840543.5|27
1645706140000|2022-02-24 12:35:40|847653.9|842103.1|847975|841750|849603|842438.7|847455.5|840941|22
1645706150000|2022-02-24 12:35:50|847222|843282|847469.2|842239.9|849278.4|843282|847222|841171.9|25
1645706160000|2022-02-24 12:36:00|847413.3|842232.8|847702.3|841857|848634.4|842475.1|847413.3|841595.3|26
1645706170000|2022-02-24 12:36:10|847664|841935|847816.9|842218.4|848757.5|842887|846980.4|841518.5|33
1645706180000|2022-02-24 12:36:20|847989|841933.5|849416.5|841997|849455.5|842875.5|847066.6|841753.4|40
1645706190000|2022-02-24 12:36:30|848578.7|841940.4|847570.2|842435.6|849458.5|842904.8|847124.3|841002|40
1645706200000|2022-02-24 12:36:40|847345.1|842702.2|847516.4|842187|849297.5|842702.3|847345|841183.9|37
1645706210000|2022-02-24 12:36:50|848122.3|841949.9|847612|841820.7|848721.8|842712.3|847179.1|841614.9|30
1645706220000|2022-02-24 12:37:00|847514.1|841797.2|849001.2|841315.1|849234|843086|846993|841103|25
1645706230000|2022-02-24 12:37:10|847591.2|842107.9|847882.3|841993|849312.5|842235.6|847354.5|841292.3|26
1645706240000|2022-02-24 12:37:20|847669.4|842009.9|858571.7|848444.7|858600.8|848825|847538.9|841662.2|37
1645706250000|2022-02-24 12:37:30|858572.7|848443.4|858761.1|848315|861039.4|848825|858500|840135.1|35
1645706260000|2022-02-24 12:37:40|858500|848825|860195.4|841636.5|860789.2|848825|858382.7|841361.5|40
1645706270000|2022-02-24 12:37:50|859425.1|845667|858500|848825|860018.5|848825|858500|840599.1|20
1645706280000|2022-02-24 12:38:00|858932.5|837286.5|858725|848775|858932.5|848775|858725|837286.5|2
1645706290000|2022-02-24 12:38:10|858746|848652.7|858743.1|848756.9|863094|848775|858725|839919.5|20
1645706300000|2022-02-24 12:38:20|858796.6|848703.4|862810|844463|862893|848775|858725|841415.7|23
1645706310000|2022-02-24 12:38:30|862808|844465|853179|845917.4|862808|848775|852390.9|841596.9|26
1645706320000|2022-02-24 12:38:40|852421.6|841951.7|852407.9|842511.7|854525|846075|852392.5|841951.7|22
1645706330000|2022-02-24 12:38:50|852391.8|842534|852984|846300|854940.8|847391.6|851512.4|842534|20
1645706340000|2022-02-24 12:39:00|855370.5|847579.7|852984|845925|855370.5|847579.7|852984|845925|7
1645706350000|2022-02-24 12:39:10|853336.3|845740|856253|843628|856304|848077.7|852984|843577|16
1645706360000|2022-02-24 12:39:20|856241|843641|854230.7|848040|856702|850290.3|852833.2|843322|37
1645706370000|2022-02-24 12:39:30|851617.1|849617.1|853003.1|847191.7|855350|849668.8|850613.4|845050|36
1645706380000|2022-02-24 12:39:40|852642.2|849525.2|853764|846746|854785.1|849660.8|852585.3|845370|37
1645706390000|2022-02-24 12:39:50|853892.3|846477|854456|846210|854964.5|847509.2|853764.7|846205.8|34
1645706400000|2022-02-24 12:40:00|854897.8|847317|853938.4|846995.3|855130.5|847567.7|853173|845549|21
1645706410000|2022-02-24 12:40:10|853625|846922|858751.7|848515.5|865309.7|848525|852110.2|844071|24
1645706420000|2022-02-24 12:40:20|858750|848517.3|855589.4|846090.1|865309.7|848525|853422.9|844219|25
1645706430000|2022-02-24 12:40:30|856092|847397.1|852676|846853.8|856092|847513.4|852676|846660.2|37
1645706440000|2022-02-24 12:40:40|852675.9|846853.9|854547|844144|854685|846922|852625|844140|37
1645706450000|2022-02-24 12:40:50|855025.5|846841.9|853449.1|847363.5|855025.5|847363.5|852566.8|844082|35
1645706460000|2022-02-24 12:41:00|851703.7|846467.1|851523.6|847733|853198|847966|851151.1|843699|36
1645706470000|2022-02-24 12:41:10|851361.7|847979.4|852683|844165|852683|847979.4|850604|844165|38
1645706480000|2022-02-24 12:41:20|852378.5|846288.1|850601.3|848028|852652|848138.6|849689.1|843496|38
1645706490000|2022-02-24 12:41:30|850540.3|848061.9|851217|844505|851350|848101|849712.7|844380|38
1645706500000|2022-02-24 12:41:40|850293.5|847957.9|851067|844754.7|851350|848240.5|849378.1|844754.7|40
1645706510000|2022-02-24 12:41:50|849792.6|847792.6|849459.4|847459.4|850733|847861.1|849114.6|845188|40
1645706520000|2022-02-24 12:42:00|849578.3|847499.2|850219|845825|850441|847701.8|849427.1|845475|39
1645706530000|2022-02-24 12:42:10|850340.8|847120|865402.7|846481|865711.6|848640.7|849344.6|842806|28
1645706540000|2022-02-24 12:42:20|865260|846482.9|855380.7|848298.9|865260|848314.1|854550|836987.1|34
1645706550000|2022-02-24 12:42:30|855275|848000|850470.2|846430.1|861088.4|848000|850113.9|840719|22
1645706560000|2022-02-24 12:42:40|850405|846240.4|855372.4|849119.2|860115|849225|849868.4|841572.9|38
1645706570000|2022-02-24 12:42:50|855372.3|849119.4|857747.7|847110.7|859968.6|849161.1|855197.8|846377.6|35
1645706580000|2022-02-24 12:43:00|858090.8|847416.2|857660.3|849623.1|858771|852506.1|857221.5|844693.6|25
1645706590000|2022-02-24 12:43:10|858489.7|853932.7|860927|854389.2|862740|854389.2|858016.9|851027|38
1645706600000|2022-02-24 12:43:20|861003.1|854286.2|862426|850439|862445|854404.6|860478.9|850321|37
1645706610000|2022-02-24 12:43:30|861718.7|846234.7|856066.7|848555.9|862536|853111|854643.3|842101.6|29
1645706620000|2022-02-24 12:43:40|855726.6|848126|854254.2|847161.4|855994.3|848397.3|854120.2|845679.1|37
1645706630000|2022-02-24 12:43:50|854175.2|847376.5|854790.4|842888.2|856882|847376.5|853007.6|840138.9|39
1645706640000|2022-02-24 12:44:00|853195.6|843551.4|851981.4|844157.3|854950|846471.9|851981.4|842571.4|40
1645706650000|2022-02-24 12:44:10|853128.5|844864|855343.4|845529.2|856806|845966.8|851776.1|844613.5|39
1645706660000|2022-02-24 12:44:20|854515.9|846504.6|854801.8|849436.5|858365|849662.3|851958.3|844584.2|39
1645706670000|2022-02-24 12:44:30|855547.6|849519.6|855180.8|849614.2|858126|849750|854343.2|847626|36
1645706680000|2022-02-24 12:44:40|856097.9|849525.9|855599.8|849921.1|857445|850613.4|854378.1|847562|39
1645706690000|2022-02-24 12:44:50|854576.2|850495.3|855004.2|847324.3|856329|850585.7|853298|842890.4|35
1645706700000|2022-02-24 12:45:00|854723.5|847066.4|855750|847725|855750|847725|853315.7|843120.7|26
1645706710000|2022-02-24 12:45:10|855305.7|847443.1|854378|844640.8|858271|848100|853667.6|842892.8|29
1645706720000|2022-02-24 12:45:20|855855.1|848005.7|855833.1|847822.5|855946.8|848005.7|853794.7|843974.4|27
1645706730000|2022-02-24 12:45:30|855825|847825|854171.5|846920.3|855944.3|847825|852942.6|843612.2|24
1645706740000|2022-02-24 12:45:40|854181.2|846902.8|852941.1|846261.6|856380|847375|852250.1|843962.8|38
1645706750000|2022-02-24 12:45:50|852822.3|846232.8|855038.5|847258.3|855100|847571.3|851522.2|844863.8|39
1645706760000|2022-02-24 12:46:00|854944.8|847036.8|847655.6|841996.4|854944.8|847036.8|847373.5|839916.6|37
1645706770000|2022-02-24 12:46:10|847452.8|842181.9|854250|844550|854250|847235.6|847283.9|840686|39
1645706780000|2022-02-24 12:46:20|854240.6|847605|854143.3|848209.7|854244.2|849176|853260.9|846100|31
1645706790000|2022-02-24 12:46:30|853975.3|848454.9|853615.2|847803.6|855614|851913.9|852896.2|846977.1|38
1645706800000|2022-02-24 12:46:40|853595.9|847873.5|852113.7|849372.4|855465|849372.4|848939.2|846866.5|37
1645706810000|2022-02-24 12:46:50|855340.2|847289.9|854538|848237|855465|849377.6|851896.3|843638.5|37
1645706820000|2022-02-24 12:47:00|854751.2|848067.2|855312.6|851683.8|860249|851704.6|851630|846021|40
1645706830000|2022-02-24 12:47:10|854714.1|850463.8|854394.3|844688.5|858930.5|852883.2|853810.2|844688.5|35
1645706840000|2022-02-24 12:47:20|854457.6|849237.2|853923.5|849425.4|855160.8|849425.4|853923.5|847767.4|38
1645706850000|2022-02-24 12:47:30|855139|848573.5|854277.5|851882.5|856232.3|852031.4|854146.8|846598.6|38
1645706860000|2022-02-24 12:47:40|854694.7|851464.6|855881.4|852183.1|860640.5|853425|854383.2|850659.4|39
1645706870000|2022-02-24 12:47:50|858210|850772|859386.1|852509.5|859543.4|852700|855925.4|850772|33
1645706880000|2022-02-24 12:48:00|859332.7|852607.3|856198|852735.1|859461.4|853798.1|855128.4|848743.8|39
1645706890000|2022-02-24 12:48:10|856155.4|852745.2|856178.5|849035.3|856561.4|852891|855925|848407.7|31
1645706900000|2022-02-24 12:48:20|856051.8|849038.3|856047.5|849134.7|856939.7|849221.9|855933.4|846238.5|30
1645706910000|2022-02-24 12:48:30|856120.6|849179.6|852887.4|849211.8|856926.5|849300.5|852801.1|846213.5|35
1645706920000|2022-02-24 12:48:40|852791.2|849199.3|853651.8|849908.7|855896|849997|852791.2|846453|38
1645706930000|2022-02-24 12:48:50|853942.4|849403.2|855657|847258|855659|849997.8|853421.3|847255|36
1645706940000|2022-02-24 12:49:00|854066.6|848673.9|855144.3|851523.7|857987|851992|853412.1|847561.8|37
1645706950000|2022-02-24 12:49:10|853887.3|851887.3|857118.2|850795|858230.3|852449.8|853849.6|848357.3|39
1645706960000|2022-02-24 12:49:20|857765|850571.8|855157.8|852030.7|857765|852030.7|854744.5|850500.9|27
1645706970000|2022-02-24 12:49:30|855289.4|852034.5|855233.4|852187.1|857550|852409.8|854861.4|850524|38
1645706980000|2022-02-24 12:49:40|856578.6|851911.9|856278.8|852069.1|857856|852168.1|856207.1|850524|37
1645706990000|2022-02-24 12:49:50|856604.2|851707|854692.1|851874.6|857902.7|851973.1|854692.1|851200|28
1645707000000|2022-02-24 12:50:00|855229.4|852036.6|855123.1|851748.5|857184|852299.1|854571.2|851089|37
1645707010000|2022-02-24 12:50:10|855127.4|851746.3|855005.5|851689.5|856093.1|852099.3|854804.3|851457|39
1645707020000|2022-02-24 12:50:20|854883|851689.2|854787.8|850693.2|856737.2|851798.4|854689.1|850558.4|32
1645707030000|2022-02-24 12:50:30|855222.1|850568.9|857142|850273.9|860990|850886|854686.7|850061.4|26
1645707040000|2022-02-24 12:50:40|856961.4|850129|853078.6|851078.6|858271|851201.1|852931.5|848238|38
1645707050000|2022-02-24 12:50:50|854031.9|850901.3|857300|850886|857300|851368.5|853055.9|849806|30
1645707060000|2022-02-24 12:51:00|853225|851288.1|853589.9|851104.3|855107.8|851337.1|853187.6|850924.8|33
1645707070000|2022-02-24 12:51:10|853555.3|851100.1|854465.2|850799.2|857300|851206.8|852870.4|848599|37
1645707080000|2022-02-24 12:51:20|854677.6|850592|855387.1|849000.4|855816|851203.6|851294.6|847706.4|38
1645707090000|2022-02-24 12:51:30|855765.7|849318.9|852771.4|848600.8|856347|849354|851972.3|846188.5|37
1645707100000|2022-02-24 12:51:40|852759.2|848622.6|854974|848373|855600|849650.2|852404.2|847944|35
1645707110000|2022-02-24 12:51:50|852673.3|848704.7|857272.1|847765.6|859634|851392.4|852673.3|847464.9|33
1645707120000|2022-02-24 12:52:00|857255.5|848013.2|857362.4|848406|859910|848659.1|857210.6|847860.6|24
1645707130000|2022-02-24 12:52:10|857309.5|848512.9|858407.4|847609.5|858407.4|848699|857191.6|847609.5|29
1645707140000|2022-02-24 12:52:20|858048.3|847617.4|858061.5|848063.8|859521.4|848337.7|857936.2|847617.4|34
1645707150000|2022-02-24 12:52:30|859509|848750|862450.6|843438.9|865227.5|850958.8|857001.3|843438.9|35
1645707160000|2022-02-24 12:52:40|863110.6|843438.7|855311.6|846033.8|867199.7|849805.9|855290|842263|33
1645707170000|2022-02-24 12:52:50|855311.5|846044.5|858045.4|848920.3|860523.1|849069.5|855017.2|842963.5|33
1645707180000|2022-02-24 12:53:00|858353.6|848611.8|858750|847275|858834.8|850645.8|856602.2|847030|21
1645707190000|2022-02-24 12:53:10|856160.9|847872.4|857376.3|848841.2|858750|849154|856160.9|847275|27
1645707200000|2022-02-24 12:53:20|857548|848645.4|855822.6|849208.4|859509|849329.7|855425.3|843388.5|35
1645707210000|2022-02-24 12:53:30|855804.3|849332.7|855349.6|851354.4|857307.8|851514.2|855349.6|848952.9|29
1645707220000|2022-02-24 12:53:40|855357.4|851177|855132|852370|856971|852370|855132|850772.7|35
1645707230000|2022-02-24 12:53:50|855404.2|851223.6|856163.5|849696.2|859548|854001.4|854853.6|849525.1|28
1645707240000|2022-02-24 12:54:00|856546.9|848948.5|854699.8|849809|857864|852165.9|854670.9|848948.5|36
1645707250000|2022-02-24 12:54:10|854700.1|849807.3|854662.1|850778.5|855011.9|852470.5|854655.5|849753.5|29
1645707260000|2022-02-24 12:54:20|854660.2|850843.9|854873.3|850846.1|856979.8|853057.9|854649.5|847776.1|32
1645707270000|2022-02-24 12:54:30|854845.5|850825.2|855078.7|851995.3|858881|853161.6|854812.2|849954.7|40
1645707280000|2022-02-24 12:54:40|854896.3|850927.3|854869.9|850840.2|858917|851698.2|854758.2|850096.6|39
1645707290000|2022-02-24 12:54:50|855053.9|850844.2|855853.9|853853.9|858937.9|853853.9|854755.7|848863.3|37
1645707300000|2022-02-24 12:55:00|855593.2|853593.2|859240.2|850546.9|859531.1|854626|855512.9|845791.6|33
1645707310000|2022-02-24 12:55:10|858882.3|851165|858732.6|850681.7|859509|852104|857411.5|849825|34
1645707320000|2022-02-24 12:55:20|858734.7|851161|857482.6|849672.2|858734.7|851869.5|855806.4|849168.4|31
1645707330000|2022-02-24 12:55:30|857597.8|849777.9|857555.4|849837.1|858458.3|851714.6|857330.9|849357.7|33
1645707340000|2022-02-24 12:55:40|857502.9|849726.9|855186.6|851820.4|859509|852597|855002.8|849375|37
1645707350000|2022-02-24 12:55:50|855161.5|851757.2|857308.9|849443|858145.1|851979|855046.1|849193.5|32
1645707360000|2022-02-24 12:56:00|858065.1|851932.7|855166.7|850508|859266|852265|854870.4|849370.4|36
1645707370000|2022-02-24 12:56:10|855090.7|850402.8|858605|852299|858605|852587.8|854950.8|850340.5|39
1645707380000|2022-02-24 12:56:20|854976.7|852287.3|855416.3|851868.3|858393|853083.2|854826|851103.8|40
1645707390000|2022-02-24 12:56:30|854993.1|851493|854898.2|850928.3|858089|852545|854720.5|850928.3|40
1645707400000|2022-02-24 12:56:40|856878.6|852437.8|855209.5|852043.3|858085|852718|855058.6|851792|40
1645707410000|2022-02-24 12:56:50|855172|852032.4|856305.6|852743.3|858009|852918.9|855017.3|851920.6|40
1645707420000|2022-02-24 12:57:00|855026.7|852102.6|854927.5|850860.2|857935|852830|854765.6|850860.2|39
1645707430000|2022-02-24 12:57:10|854829.8|850972.2|858141|851411|858141|851411|854677.5|850619.6|36
1645707440000|2022-02-24 12:57:20|858061|851296|854737.7|851216.5|858061|852989.3|854716|850477.5|32
1645707450000|2022-02-24 12:57:30|854751.1|851259.1|856759|851048|856788|851428.1|854697|850787.5|30
1645707460000|2022-02-24 12:57:40|855590.8|850974.1|854595.7|851947.5|856689|853006.6|853801.1|850974.1|34
1645707470000|2022-02-24 12:57:50|853968.7|851968.7|854107.7|852107.7|856099|852686.7|853633.9|849484|39
1645707480000|2022-02-24 12:58:00|853831.5|851831.5|854744.1|850875.5|855401.1|852475.3|853178.8|850660.9|39
1645707490000|2022-02-24 12:58:10|854190.4|852190.4|854561.6|852018.6|855030|852239.4|853084.6|851055|39
1645707500000|2022-02-24 12:58:20|853408.6|851408.6|856932|850886|856932|852540.5|853407.5|848492|35
1645707510000|2022-02-24 12:58:30|853753.8|851753.8|857127|850667|857165|853001.2|853753.3|848009|35
1645707520000|2022-02-24 12:58:40|856724.7|852819.7|856106.7|852892.1|857326.5|853113|855464.9|850768|38
1645707530000|2022-02-24 12:58:50|856104.1|852947.1|855938.8|851613.7|858940|852947.1|855590.5|850790|36
1645707540000|2022-02-24 12:59:00|856156.7|851584.7|857259.3|852773.7|859200|852851.3|855146|850080|38
1645707550000|2022-02-24 12:59:10|857695.1|852680.4|855502.6|853502.6|859509|853502.6|855349|850986|25
1645707560000|2022-02-24 12:59:20|857279.8|853296.9|858204.8|852180.8|859509|854510|857184|851973|37
1645707570000|2022-02-24 12:59:30|859509|851973|856704.7|851654.9|862838|851998.2|855035.4|846763.5|34
1645707580000|2022-02-24 12:59:40|856008.4|854008.4|854840.6|851052.9|859084|854528.1|854796.7|846938.5|39
1645707590000|2022-02-24 12:59:50|855086.9|851321.9|856859.6|851855.6|861002|851855.6|854809|848569|34
1645707600000|2022-02-24 13:00:00|855388.6|851134.3|855541.4|850766.8|858448|851973|854946.3|847122.3|36
1645707610000|2022-02-24 13:00:10|856651.6|850242.1|856009.7|852242|857594|852348|854750.1|850242.1|31
1645707620000|2022-02-24 13:00:20|856761|852081.6|856165.2|852435.4|857416|852437.5|855692.6|851901.5|35
1645707630000|2022-02-24 13:00:30|857404|851973|856812.7|851732|857404|852641.6|855825.3|851207.6|35
1645707640000|2022-02-24 13:00:40|856774.9|851582.8|855617.7|852297.8|857268|852471.3|855184.7|851582.8|34
1645707650000|2022-02-24 13:00:50|855536.6|852344.6|856470.3|851653|857193|852348.5|854688|850467|35
1645707660000|2022-02-24 13:01:00|855400.2|851678.4|857230.3|851955.8|857246|851973|854742.9|851122.5|34
1645707670000|2022-02-24 13:01:10|857179.8|851905.8|854808.5|852808.5|857230|852808.5|854694.7|851142|34
1645707680000|2022-02-24 13:01:20|855074.7|851166.4|855036.1|851202.4|855074.7|851309.9|854876.5|851166.4|19
1645707690000|2022-02-24 13:01:30|857974|852336|854697.7|852813.9|857985|852845|854697.7|851208.7|24
1645707700000|2022-02-24 13:01:40|854817.2|851853.8|854940.4|852214.2|854943.6|852941.1|854817.2|851830|19
1645707710000|2022-02-24 13:01:50|854940.5|852329.9|856573|854573|856824|854709|854940.3|852329.9|28
1645707720000|2022-02-24 13:02:00|856561|854561|856411|854411|858755|854627.1|856021.1|852645|34
1645707730000|2022-02-24 13:02:10|856578|854578|857437|853405|858300|854605.5|855895.5|852875|37
1645707740000|2022-02-24 13:02:20|857430|853413|856932|854156|857602.2|854579|855908|851937.1|38
1645707750000|2022-02-24 13:02:30|857433.7|854001.2|855402.6|849313.3|858403|854887|854948.1|847344|38
1645707760000|2022-02-24 13:02:40|855088.4|850161.1|855822.5|851563.7|855822.5|851563.7|854848.4|850133.7|34
1645707770000|2022-02-24 13:02:50|854857.7|850805.5|855054.6|848566.8|857025.8|850814.4|854702.4|848437.1|34
1645707780000|2022-02-24 13:03:00|855019|848756.8|855276.8|848373.4|856029.6|850383.5|854729.9|848141.9|39
1645707790000|2022-02-24 13:03:10|854736.4|848571.2|854878.7|847508.7|854922.3|849371.3|854736.4|847508.7|36
1645707800000|2022-02-24 13:03:20|854878|848161.8|854683|850613.5|855162.3|850613.5|854662.8|847507|34
1645707810000|2022-02-24 13:03:30|854746.5|850161.2|857334.4|852355.5|857872.5|853316|853711.4|848952.4|36
1645707820000|2022-02-24 13:03:40|857309.3|852328.5|854090.1|851828|857309.3|852796|853903.2|851828|36
1645707830000|2022-02-24 13:03:50|855226.3|850343.8|853981.7|851981.7|860410.3|852566.8|853723.5|847677.3|37
1645707840000|2022-02-24 13:04:00|855646|852540|853929.2|851929.2|855646|852540|853590.7|851590.7|34
1645707850000|2022-02-24 13:04:10|853787.2|851787.2|858629.2|845923.7|859914.3|852824.5|853566.2|844123.9|34
1645707860000|2022-02-24 13:04:20|856772.8|851340.5|859078.3|852832.3|860016.3|853051.8|856023.1|848134.7|37
1645707870000|2022-02-24 13:04:30|857480.8|853648.6|857364.8|850851.6|858899.7|853648.6|854706.3|847463.5|33
1645707880000|2022-02-24 13:04:40|857396.5|850745.1|860236|854614.2|860236|855633|855819.2|850745.1|28
1645707890000|2022-02-24 13:04:50|860212.2|854668.7|859509|845550|860425|855585|853897.7|845550|36
1645707900000|2022-02-24 13:05:00|854358.8|852173.3|854889.4|850983.4|860069|852830.1|853838.2|845315|40
1645707910000|2022-02-24 13:05:10|858062.3|849514.6|859401.8|854356.1|861299.8|854715.7|853866.9|847638.3|35
1645707920000|2022-02-24 13:05:20|860707.5|854695.6|860502.6|852641.3|862474.3|854695.6|857540.1|848915|32
1645707930000|2022-02-24 13:05:30|856856.4|851438.4|858429.7|848273.2|861453.2|856101.5|856722.5|848182.3|37
1645707940000|2022-02-24 13:05:40|857810.9|849444.1|860005|853569.5|861224|853664|856264.3|846517.1|35
1645707950000|2022-02-24 13:05:50|859939.2|853847.9|857960.4|852973.9|860112.7|854921.3|857767.1|847105.6|34
1645707960000|2022-02-24 13:06:00|858966.7|851727.1|856937.2|854778.4|861493.8|855340.8|856646.8|848305|34
1645707970000|2022-02-24 13:06:10|857060.9|854807.6|856854|852765|859262.5|855064.3|855147.2|852222.9|37
1645707980000|2022-02-24 13:06:20|855197.4|852336.2|856051.1|853346.6|860011.7|856727.5|854349.1|851952.9|32
1645707990000|2022-02-24 13:06:30|856171.4|853284.1|857567.6|854174.7|860065|854264|854664.6|852304|26
1645708000000|2022-02-24 13:06:40|857818.8|854185.5|858130.5|854602.9|860015.4|854602.9|856867.8|853737|37
1645708010000|2022-02-24 13:06:50|858259.2|854611.2|861936.7|852835.3|864499.5|855613.7|856882|852298.3|39
1645708020000|2022-02-24 13:07:00|861943.5|852962.2|861005.5|852541.6|865339|855489.1|856867.4|852500|34
1645708030000|2022-02-24 13:07:10|863799.2|852491.7|858903.4|854023.8|864658.5|854062.1|856869.5|852270|28
1645708040000|2022-02-24 13:07:20|858954.6|853950.5|861217.5|852976.3|865291|855220.4|858639.7|851368|29
1645708050000|2022-02-24 13:07:30|863965|851800|859981.2|854206.5|864243.5|856753.9|859593.7|851151.9|24
1645708060000|2022-02-24 13:07:40|859095.9|854176.7|861282.2|854049.7|863876.4|858256.4|859054.7|853615.2|26
1645708070000|2022-02-24 13:07:50|863965|852000|861845|852000|863965|855124.9|860251.7|851619|23
1645708080000|2022-02-24 13:08:00|860086.8|854322.7|866648|855063|866648|855523|859482|852000|26
1645708090000|2022-02-24 13:08:10|864338|853393|864913|855571.8|869004.2|858264.7|864338|853393|34
1645708100000|2022-02-24 13:08:20|865024.5|855576.8|867110|861940.2|869404|862321.2|864338|855536|28
1645708110000|2022-02-24 13:08:30|867098.5|861921.2|865063.5|860812.6|868267.9|862292.5|865063.5|859762|35
1645708120000|2022-02-24 13:08:40|865350.4|860610.3|866189.5|860098.6|869960|861004.1|864881.1|859393.1|39
1645708130000|2022-02-24 13:08:50|865733.4|860113.6|865133|860101.3|869182.7|860167.1|864690.4|859693|38
1645708140000|2022-02-24 13:09:00|864935.9|859942.6|873630.4|862824.9|880103|862824.9|864724.4|858787.7|36
1645708150000|2022-02-24 13:09:10|874165|863268|872255|864750|879597|865092.9|872255|854912|23
1645708160000|2022-02-24 13:09:20|872337.9|864504.7|870919.5|862327.6|875011.5|864748.7|870695.4|861584.3|17
1645708170000|2022-02-24 13:09:30|870571.4|861699.9|872255|864675|873377.1|864675|870571.4|861699.9|18
1645708180000|2022-02-24 13:09:40|872295.3|864644.7|877008.3|863920.4|877901|864675|868448.9|861445|26
1645708190000|2022-02-24 13:09:50|877533|862502|870503.7|862311.7|877533|864312.8|869767.5|861770.2|36
1645708200000|2022-02-24 13:10:00|871498.9|862789.7|875196|862098|875456.8|864365.8|867462.2|861792.6|38
1645708210000|2022-02-24 13:10:10|875195|862099|873998|861534|875282|863844|869997.6|856798|35
1645708220000|2022-02-24 13:10:20|873990|861541|871100.1|862552|873990|864157.7|869922.9|860167|35
1645708230000|2022-02-24 13:10:30|871426.7|862379.2|871722|857288|872936|864150.9|870177|857288|34
1645708240000|2022-02-24 13:10:40|872804|862196|871484.6|861967.7|873387|863952.1|870349.5|861187.2|36
1645708250000|2022-02-24 13:10:50|871830.6|862142.4|871900|862781.3|872567.4|864900|869991.1|861234.6|36
1645708260000|2022-02-24 13:11:00|871897.3|862784|871811.7|862517|872202|864284|869891.4|860275|40
1645708270000|2022-02-24 13:11:10|871809.7|862520|871421|862745|871923.8|862990.6|869903.9|860369.9|39
1645708280000|2022-02-24 13:11:20|869931.3|860813.6|870278.7|864438.5|872162|865844.6|869694.7|860813.6|36
1645708290000|2022-02-24 13:11:30|869805.9|864933|871810.5|863856.3|872346.5|866481.5|869805.8|862925|33
1645708300000|2022-02-24 13:11:40|869939.8|865793.7|870093.7|866017.9|871789|866267.2|867939.6|861975|33
1645708310000|2022-02-24 13:11:50|870040.9|863737.9|869642.3|862668.5|870229|864364.4|867152.2|861873.6|31
1645708320000|2022-02-24 13:12:00|869458.7|862217.2|869449|862450|869769.7|864365.2|867555.2|861694|30
1645708330000|2022-02-24 13:12:10|867984.3|863964.6|870575.3|866784.6|873245|867014.1|867910.8|862450|32
1645708340000|2022-02-24 13:12:20|870676.8|866483.7|867256.2|864329.8|870676.8|866812.1|867256.2|863568.3|28
1645708350000|2022-02-24 13:12:30|868186.8|864188.5|868412.8|864109|869644|864403.3|868132.1|863756|21
1645708360000|2022-02-24 13:12:40|868228.6|864114.9|869325|860794|869325|864345|866457.8|860640.6|25
1645708370000|2022-02-24 13:12:50|866519.4|861585.9|865635.6|861640.8|869415.4|862107.4|862577.7|858377|38
1645708380000|2022-02-24 13:13:00|865734.4|861627.9|868292.2|861173.1|870482.4|862489.4|863615|856545|39
1645708390000|2022-02-24 13:13:10|873492|857682.6|866031|860514|873492|862824.3|864143.2|853763.5|32
1645708400000|2022-02-24 13:13:20|865324.1|860874.7|867308|861704.8|867308|862088|862841.3|853338.5|34
1645708410000|2022-02-24 13:13:30|866969.3|861602.9|864254.9|852496.7|869293.1|861706.5|859934.7|848259|35
1645708420000|2022-02-24 13:13:40|863964|853734.8|865988.6|860149.2|870933.6|861005.8|863447.7|851024|34
1645708430000|2022-02-24 13:13:50|865074.7|860053|866357.9|861572.1|870508|862078.5|863303.5|852763.5|31
1645708440000|2022-02-24 13:14:00|864273.7|861395.5|863869|859723.4|867032.5|862518.5|863178.1|859673|37
1645708450000|2022-02-24 13:14:10|863069.8|861018.4|864046.1|861719.2|868565.2|862495.9|863069.8|853888.5|38
1645708460000|2022-02-24 13:14:20|864628.7|861903.4|864948.3|859511.9|868331|862566.5|864066.5|855580|38
1645708470000|2022-02-24 13:14:30|864227.8|861207.5|867422.9|863446|870419|863446|863100.9|854513.5|37
1645708480000|2022-02-24 13:14:40|867239.4|863219.3|867850.2|862010.3|870857|863611.9|864286|860752|35
1645708490000|2022-02-24 13:14:50|868021.1|862883.8|867659.8|860922.8|871695.5|863696|866244.7|857713.5|38
1645708500000|2022-02-24 13:15:00|867153.6|860207.3|867907.2|862808.8|871365|863314.1|866184.4|856463.5|38
1645708510000|2022-02-24 13:15:10|866700.6|863537.2|868147.2|864616.9|870126|864916.2|865487|860873.7|30
1645708520000|2022-02-24 13:15:20|868494.4|863821.1|870632.5|862076.5|870952.9|864621.7|868180.5|861562.2|29
1645708530000|2022-02-24 13:15:30|870149|860333|871324.7|861873.5|873905.1|862008.6|868994|860324|11
1645708540000|2022-02-24 13:15:40|871446.2|862031|869138|860567|871533.3|862210|869138|860517|20
1645708550000|2022-02-24 13:15:50|869128|860577|871436.1|861664|871436.1|861664|868895|860517|8
1645708560000|2022-02-24 13:16:00|871474.9|861434.7|869445.9|863738.8|872237.3|863738.8|868884|860531|20
1645708570000|2022-02-24 13:16:10|869461.7|863638.2|869422.7|863382.7|869789.8|863776.2|868000.7|862210.7|29
1645708580000|2022-02-24 13:16:20|871160.1|863719.4|869570.7|863584.4|871573|864077.3|867646.1|863392.9|33
1645708590000|2022-02-24 13:16:30|869558.2|863604.4|870121.7|862403.1|871156.7|864198.9|867263|861179.5|32
1645708600000|2022-02-24 13:16:40|870238.9|863213.6|868323.3|863379.8|870614.5|864166.3|866766.7|861185|31
1645708610000|2022-02-24 13:16:50|868461.6|863122.8|868890.8|863223.4|869695.5|864172|866764|861417|32
1645708620000|2022-02-24 13:17:00|868859.9|863338.9|868389.7|862744.8|869559.8|864169|866763|861715|28
1645708630000|2022-02-24 13:17:10|868143|863897.1|866750.6|864274.5|870588.9|864274.5|866750.6|861843.8|30
1645708640000|2022-02-24 13:17:20|867415.8|863853.5|866925.6|863725.5|868292|864218|866218|861780|24
1645708650000|2022-02-24 13:17:30|866922.8|863796.1|867095.3|863757.2|867363|863826|866823.9|863129|34
1645708660000|2022-02-24 13:17:40|867094.2|863814.6|867106.1|863645.6|867927|864283.7|866226.2|862223|24
1645708670000|2022-02-24 13:17:50|867112|863739.9|866240.7|864240.7|868402|864260.8|866206.9|862110|24
1645708680000|2022-02-24 13:18:00|866194.2|864277.9|867265.4|863503.6|867855|864277.9|866194.2|862154|22
1645708690000|2022-02-24 13:18:10|867215|863504|867021.3|861752.1|867882|864252|866252|861510.5|28
1645708700000|2022-02-24 13:18:20|866805.3|861649.6|867197.7|858895.4|869103|864220.6|866018.9|858895.4|30
1645708710000|2022-02-24 13:18:30|867159.3|859516.8|866007|862783|870103|862783|866007|858300.6|29
1645708720000|2022-02-24 13:18:40|867994|861041|868921.4|859117.9|868921.4|862789|866017|858001.9|15
1645708730000|2022-02-24 13:18:50|869778.2|857313.5|868772|860764|869778.2|862716|866483|857313.5|12
1645708740000|2022-02-24 13:19:00|868591|860945|868027|861509|868642|862775|866428|859177.1|13
1645708750000|2022-02-24 13:19:10|867331.9|859886.9|866446.4|862703.9|868027|862805.3|866251.9|859886.9|26
1645708760000|2022-02-24 13:19:20|866762.3|862443.3|866617.9|861115|868447|863809.6|866321.1|860090.6|30
1645708770000|2022-02-24 13:19:30|866618.4|861107.4|866834|862332|867170.3|863646.2|866558.8|861107.4|31
1645708780000|2022-02-24 13:19:40|866621.7|862336.9|866642.3|861752.7|869197|863998.8|866583|861741.1|35
1645708790000|2022-02-24 13:19:50|866643.3|861716.9|870026.3|860417.2|871685|864051.9|866641.9|860211.4|23
1645708800000|2022-02-24 13:20:00|870054.9|860441.6|872144.5|862309.6|873716|863317|868864|860221.9|32
1645708810000|2022-02-24 13:20:10|871764|862272|870646.2|861991|873825|863084.1|869736.2|860179.6|29
1645708820000|2022-02-24 13:20:20|871533|862500|871056.8|862405.6|871744.3|863569.3|868832|860418.3|29
1645708830000|2022-02-24 13:20:30|871046.7|862394.1|867529.3|859363.6|871879|863471|866460|859264.4|35
1645708840000|2022-02-24 13:20:40|867472.5|861426.5|867478.3|861415.8|868008.6|862429.8|867434.7|859152.8|34
1645708850000|2022-02-24 13:20:50|867922.5|859095.2|868404.3|860978.6|870066|861364.1|867623.8|859095.2|35
1645708860000|2022-02-24 13:21:00|868505.3|860940.5|870403.4|861797.6|875638|864065.1|867103.2|858294.8|34
1645708870000|2022-02-24 13:21:10|870972|861375|872500|861375|872500|863522.7|868843.7|859474.1|23
1645708880000|2022-02-24 13:21:20|872006.5|861161.8|870229.7|862020.7|872500|862188.4|869116.2|857134.3|30
1645708890000|2022-02-24 13:21:30|871589.6|860580.6|870047.1|857736.7|872500|861737.1|868992.5|857736.7|31
1645708900000|2022-02-24 13:21:40|871552.7|860985.8|869441.1|863945.1|872878|863945.1|868797.8|857766.7|25
1645708910000|2022-02-24 13:21:50|869916.4|861281.1|872775|861500|872902.9|864655.7|869201|860277.8|26
1645708920000|2022-02-24 13:22:00|872656.4|861432.2|870599.9|858838.5|873656|863783.4|869662.3|855945.1|27
1645708930000|2022-02-24 13:22:10|870600.9|859838.5|870055.8|860175.6|871451.7|861821.5|867425.1|858638.5|28
1645708940000|2022-02-24 13:22:20|870304.9|860326.8|869409.4|859844.7|870436.4|861026.6|867106|858463.5|26
1645708950000|2022-02-24 13:22:30|868486.4|858838.5|868846|861154|869696.5|862405.2|866754|857838.4|26
1645708960000|2022-02-24 13:22:40|868103.5|859926.1|868437.8|861394.6|869487|862741.4|867750.1|858561.8|21
1645708970000|2022-02-24 13:22:50|868212.8|861740.3|868301.3|857938.5|873235.2|864702|867888.8|857838.6|31
1645708980000|2022-02-24 13:23:00|868302.7|857913.5|870655.2|858067.6|870936.2|864273|867674.4|857913.5|27
1645708990000|2022-02-24 13:23:10|870925|858014|872375|860725|872375|862935.8|867676.5|856791.3|30
1645709000000|2022-02-24 13:23:20|869136|858657|869407.5|856728.2|871637|858657|867653.6|854908|33
1645709010000|2022-02-24 13:23:30|871443|857506|867381|857324|871461|858951|866358.9|856963.8|31
1645709020000|2022-02-24 13:23:40|870055.6|858389.9|867330.2|857331.8|871129|858653|866416.9|856758.1|32
1645709030000|2022-02-24 13:23:50|868964.6|856713.5|868575.5|858240.6|870589|858759|865435|856713.5|37
1645709040000|2022-02-24 13:24:00|865435|857849|874000|862675|874000|862675|864654.4|855838.5|38
1645709050000|2022-02-24 13:24:10|870712.8|862187.6|870149.1|860268.8|874000|862675|869617|859406.6|31
1645709060000|2022-02-24 13:24:20|874000|862675|868989.1|854362.3|874000|863475.3|868111.7|854232.4|32
1645709070000|2022-02-24 13:24:30|868303.7|854662.8|870294.7|855547.3|870294.7|855547.3|868141.9|854168.6|27
1645709080000|2022-02-24 13:24:40|870288.6|855658.3|867912.3|854705.7|874000|855658.3|867766.7|854438.5|34
1645709090000|2022-02-24 13:24:50|869030.6|854827.9|869488.8|854528|872150|855000|868656.6|853485.7|36
1645709100000|2022-02-24 13:25:00|869108.6|854244.8|872150|855000|872470.6|855000|868411|853614.1|30
1645709110000|2022-02-24 13:25:10|869351.2|854659.6|871584.4|858917.1|875256.1|859257.1|868674.2|852670.7|36
1645709120000|2022-02-24 13:25:20|871092.4|857566.3|872050|859550|872359|859550|870998.9|857163.4|31
1645709130000|2022-02-24 13:25:30|871882.6|859494.3|871953.5|859564.7|872107.3|859618.5|866492|857222.7|34
1645709140000|2022-02-24 13:25:40|871869.9|859409.2|871654.1|859522.9|872000|859650|869680.2|851888.5|31
1645709150000|2022-02-24 13:25:50|871277.2|859330.1|871283.7|859238.9|872000|859650|869640.4|852826.7|33
1645709160000|2022-02-24 13:26:00|871283.4|859239.1|871795|861738.9|874450|862500|869947|854419.8|35
1645709170000|2022-02-24 13:26:10|871042.8|861376.1|873550|862125|873550|862125|870741.9|860514.1|27
1645709180000|2022-02-24 13:26:20|871319.2|861218.9|871261.6|861580.7|873550|863639.5|870798.3|860190.2|32
1645709190000|2022-02-24 13:26:30|872024.4|861918.6|870939.8|861043.9|873550|862125|870816.9|860720.1|28
1645709200000|2022-02-24 13:26:40|873597.3|862033.8|872791.6|861291.9|873597.3|862125|870724.6|860755.1|28
1645709210000|2022-02-24 13:26:50|872789.9|861267.8|874018.1|862653.7|876475|863612|869936.4|860982.9|33
1645709220000|2022-02-24 13:27:00|873996.8|862654.5|870201.6|855422.9|874100|862850|869992.8|855368.5|35
1645709230000|2022-02-24 13:27:10|870845.9|859507.9|871823.7|859941.5|872025|860000|870841.2|859456.1|34
1645709240000|2022-02-24 13:27:20|872025|860000|870273.9|859925.6|872025|860686.6|869387.8|855018.3|30
1645709250000|2022-02-24 13:27:30|871332|860000|871651|860000|872025|860902.4|869142.9|858260|28
1645709260000|2022-02-24 13:27:40|870991|860051.4|866247.2|856835.4|871900|860460|866008.8|855541|26
1645709270000|2022-02-24 13:27:50|866928.2|857703.4|863031.8|858051.1|870195|858689.8|863010.5|855880|37
1645709280000|2022-02-24 13:28:00|863002.2|857995.4|862947.9|858795.3|867684|862255.7|862906.5|857571|37
1645709290000|2022-02-24 13:28:10|862959.2|858692.8|862852.3|858545.9|862981.5|858839.7|862852.3|858540.7|28
1645709300000|2022-02-24 13:28:20|862601.5|858133.9|863025.2|858507.8|864037|859307.1|862601.5|858133.9|23
1645709310000|2022-02-24 13:28:30|862896|858548.8|862944.4|858796.5|863826|859444|862836.1|858418.3|31
1645709320000|2022-02-24 13:28:40|863556.7|859047.8|863105.9|858528.1|864647|859047.8|862649.9|857524.4|32
1645709330000|2022-02-24 13:28:50|863359.3|858976.3|862889.9|858332.3|865656.4|861604|862627.2|857892.7|38
1645709340000|2022-02-24 13:29:00|862930.7|859984.3|862846.4|857313.8|864704.8|862704.8|862621.4|857299.9|37
1645709350000|2022-02-24 13:29:10|862713.9|857359.2|863002.9|858897|863073.4|859007.4|862710.7|857054.3|38
1645709360000|2022-02-24 13:29:20|863173.5|858052.3|862542.6|857599.2|863195.7|859099.7|862388.5|857599.2|40
1645709370000|2022-02-24 13:29:30|862424.2|858275.8|862542.7|858381.7|863192.7|858991.9|862424.2|857709.2|38
1645709380000|2022-02-24 13:29:40|862485.1|858601.1|863493.3|861493.3|865411|861493.3|862485.1|858601.1|33
1645709390000|2022-02-24 13:29:50|863474.7|861474.7|863927.8|855988.5|866257.6|861536.9|863474.7|855988.5|18
1645709400000|2022-02-24 13:30:00|863578|861578|863593.3|861593.3|867651|861593.3|863526.7|856047.4|18
1645709410000|2022-02-24 13:30:10|863590.6|861590.6|864504.2|859203.5|864868.5|861594|862694|859203.5|18
1645709420000|2022-02-24 13:30:20|864481.5|859233.9|859655|854175|871285.3|859233.9|859655|853246|36
1645709430000|2022-02-24 13:30:30|859613|854186.9|860544.7|855324.2|862207.9|855453.9|858715.9|854170|35
1645709440000|2022-02-24 13:30:40|860868|854275|865868.7|858835.6|866842.6|860718.2|860868|854062|36
1645709450000|2022-02-24 13:30:50|865839.6|858577.1|864698.4|859778.2|868443.5|862519.1|864625.8|855911.7|36
1645709460000|2022-02-24 13:31:00|864680.3|859788.8|865166|858714.9|867679|861616.8|864337.8|855978.8|27
1645709470000|2022-02-24 13:31:10|865151.1|858740.9|863769.6|861769.6|867042.4|862898.1|863769.6|856311|31
1645709480000|2022-02-24 13:31:20|863754.5|861754.5|864738.9|862738.9|865694.9|862738.9|863754.5|856388.5|24
1645709490000|2022-02-24 13:31:30|864518|861966.2|863759.1|861759.1|866893|862730.4|863759.1|856163.5|28
1645709500000|2022-02-24 13:31:40|863860.9|861552.7|864872.9|857656|867306.9|862802.5|863860.9|856293.5|30
1645709510000|2022-02-24 13:31:50|865059.8|857086.3|865949.3|858439|870276|864644.8|864305.5|855910.8|33
1645709520000|2022-02-24 13:32:00|866707.6|858470.3|864927|858531.5|867250|858679.6|863594.6|856250|33
1645709530000|2022-02-24 13:32:10|864418.4|858466.7|865377.2|858677.9|865377.2|858817.3|863526.4|856112.8|30
1645709540000|2022-02-24 13:32:20|864905|856596|865367.6|858319.5|865367.6|858705.7|863490.5|856596|32
1645709550000|2022-02-24 13:32:30|865699.6|858346.9|865213.1|858927.8|865699.6|858927.8|863688.5|856154.5|31
1645709560000|2022-02-24 13:32:40|864199|857301|864232.6|858094.9|865866.7|858835|863929|856158.2|31
1645709570000|2022-02-24 13:32:50|864326.3|857852.2|864775.2|859187|865074.3|859187|863356.8|855538.5|29
1645709580000|2022-02-24 13:33:00|864154.8|857563.3|863629|858989.3|864587|859232.4|862374.8|857204|33
1645709590000|2022-02-24 13:33:10|864059|858754.2|863677|857824|864691.8|859221.7|862966.8|857394|28
1645709600000|2022-02-24 13:33:20|864081.8|858974.8|863787.6|858657.6|864719.4|859282.7|862683.8|857852.6|29
1645709610000|2022-02-24 13:33:30|864028.7|859052|864053.2|859050.1|864229.3|859179.6|862418.1|857860|29
1645709620000|2022-02-24 13:33:40|863152.9|858910.2|864580.7|858817.6|864693.3|859275.8|862427.1|856138.5|29
1645709630000|2022-02-24 13:33:50|864118.4|858845.8|864372.8|856513.5|864679|859244|862751|855938.5|24
1645709640000|2022-02-24 13:34:00|864712.8|859194.4|864091.2|859225.3|864728.4|859259.1|863193.7|857945|29
1645709650000|2022-02-24 13:34:10|864090.8|859191|864364.8|858899.3|865450.6|859250.3|864090.8|856338.5|32
1645709660000|2022-02-24 13:34:20|864619.4|859038.2|864031|858494.6|865612|859304|862381|855888.5|31
1645709670000|2022-02-24 13:34:30|863347.5|858375.6|864322.6|858619.9|864429.4|859279.6|862380|858285.5|28
1645709680000|2022-02-24 13:34:40|864258.6|858839.8|867650|857577|868050|860944|863763.7|857312.3|28
1645709690000|2022-02-24 13:34:50|865607.5|859230.6|864065.3|858935.6|865842.5|859337.9|863022.6|857142.5|36
1645709700000|2022-02-24 13:35:00|863751.1|858494.3|863680|857821|864829.9|859250.8|862643.5|857649|33
1645709710000|2022-02-24 13:35:10|864468.4|859245.7|864721.9|859990.1|864762|859990.1|862512.1|857470.6|33
1645709720000|2022-02-24 13:35:20|864887.1|859549.5|864684.5|860055.8|865699.6|860263.9|863481|857530.9|23
1645709730000|2022-02-24 13:35:30|864724.6|860056.3|864474.6|859952.4|864724.6|860099.7|863700.2|858960.5|37
1645709740000|2022-02-24 13:35:40|864376.9|859240.4|864511|858025|864602.5|860084.8|862905|857984|35
1645709750000|2022-02-24 13:35:50|864354|859403.2|864489.9|860076.5|864613.3|860322.1|863041.4|859102.7|37
1645709760000|2022-02-24 13:36:00|864623.8|858986.6|864128.1|859846.3|865131.9|860335.5|863589.4|857460|38
1645709770000|2022-02-24 13:36:10|864138.9|859606.3|865975|860477|865975|861949.5|863593.6|858121|29
1645709780000|2022-02-24 13:36:20|863888.6|861888.6|863838.4|861838.4|866180|861956.5|863766.5|860105.5|35
1645709790000|2022-02-24 13:36:30|864634|861859|865916.1|862829.2|868463|863561|863694.5|860961|35
1645709800000|2022-02-24 13:36:40|868275|861124|865933.8|861378.6|870100|863559.9|864924.8|854069.6|33
1645709810000|2022-02-24 13:36:50|865944.4|861374.7|866521.7|864058.5|868217.2|864187.1|864264|857894|35
1645709820000|2022-02-24 13:37:00|869484|861349|866231.8|862848|869484|864052.7|866192.2|859914|30
1645709830000|2022-02-24 13:37:10|866273.5|862778.5|867829.7|861919.3|869532|863113.5|866185.7|860500|35
1645709840000|2022-02-24 13:37:20|866648.3|861888.6|866772.3|863362.6|867085.1|863850.1|866160.1|861824.9|26
1645709850000|2022-02-24 13:37:30|866728.1|863407.7|866582.7|864210.1|868909|864253.1|865931.7|861335|27
1645709860000|2022-02-24 13:37:40|866512.4|864274.9|868808|861961|868808|864275.7|865298.7|860878.7|25
1645709870000|2022-02-24 13:37:50|867222.2|862759|865054.8|863054.8|869315|864062|864724.2|861167|36
1645709880000|2022-02-24 13:38:00|865141.4|863141.4|865579.7|863579.7|869705|864213.9|865008|861977.5|31
1645709890000|2022-02-24 13:38:10|865575|863575|865149.7|863149.7|868105|864183.1|865058.7|860459|33
1645709900000|2022-02-24 13:38:20|864970|862970|865488.4|862676.9|869252.3|863939.6|864970|860287.1|36
1645709910000|2022-02-24 13:38:30|865278.8|863307.2|865369|863369|866833.9|863717.4|865077.7|862224.8|21
1645709920000|2022-02-24 13:38:40|866544.4|863775.1|865559.7|863559.7|867516.4|864146.4|865075.2|862444|27
1645709930000|2022-02-24 13:38:50|866423.9|864207.1|865400|863514|868319.8|864314.7|865400|863514|18
1645709940000|2022-02-24 13:39:00|867447.9|864293.8|866831.3|864272.9|868266.9|864308.7|865083.6|863085.6|20
1645709950000|2022-02-24 13:39:10|867562.8|864226.6|867826.4|864988.9|868619.1|865123.8|866302.9|862819.8|21
1645709960000|2022-02-24 13:39:20|866051.5|864051.5|870238|860075|870238|865005.2|865866.5|859673|6
1645709970000|2022-02-24 13:39:30|868003.4|864684.2|866762.5|863735.3|869103.3|864762.1|866052.5|862808.5|15
1645709980000|2022-02-24 13:39:40|866044.5|864044.5|867508.8|863564.8|872249.7|864369.9|866044|860968.7|14
1645709990000|2022-02-24 13:39:50|867520|863559.7|867736.9|864281.5|869381.4|864605.4|865707.6|863559.7|29
1645710000000|2022-02-24 13:40:00|868114.3|864230.7|871734.5|864283.6|872105.5|864988.1|866146|864146|26
1645710010000|2022-02-24 13:40:10|878693|861218|873326.7|864433.3|878693|864433.3|871750.4|859133.2|12
1645710020000|2022-02-24 13:40:20|876255.2|859224.8|876765.2|859415.3|881283|865017|871764.7|854963.5|14
1645710030000|2022-02-24 13:40:30|871814.8|864551|871978.1|864592.8|881023|865000|871764.8|861589|16
1645710040000|2022-02-24 13:40:40|871827.4|864572.5|877964.6|862523.7|878693|864584.8|871587.2|852288.5|18
1645710050000|2022-02-24 13:40:50|878489|862933|867316.4|865167.7|878693|865218.9|867316.4|862513.1|27
1645710060000|2022-02-24 13:41:00|872033.2|865762.6|871577|853966.3|878307|865762.6|865634|851607|38
1645710070000|2022-02-24 13:41:10|876767|864943|876152|860625|878307|865317|865561|858077|28
1645710080000|2022-02-24 13:41:20|868914.1|859467.6|864724.3|861076.8|876152|862141|863405.1|859467.6|28
1645710090000|2022-02-24 13:41:30|865055.1|860866.2|873092|859885|873092|862005.7|864725|852838.5|25
1645710100000|2022-02-24 13:41:40|866801.8|860127|869083.5|856469.8|873092|861868.9|863964.6|854142.5|32
1645710110000|2022-02-24 13:41:50|870959.5|859590.6|870974.7|861305.5|873092|863226|864413|859590.6|34
1645710120000|2022-02-24 13:42:00|872028|862461|869786.4|863888|874237|864149.2|865889|860536|33
1645710130000|2022-02-24 13:42:10|871652.9|864069.3|867329.4|863241.3|879681|864353.7|867080.8|861391.9|25
1645710140000|2022-02-24 13:42:20|872259.5|862088.7|871860.7|864193.5|877578.6|864719|867223|853223.4|34
1645710150000|2022-02-24 13:42:30|871196.5|864219.6|869940.9|860217.9|873907.3|864351.8|869908.5|857995|40
1645710160000|2022-02-24 13:42:40|869975.7|859894.1|871706|862681.8|878175|864719|869445.5|859801.1|38
1645710170000|2022-02-24 13:42:50|877169|864719|870957.5|864514.9|877169|865842|866928.9|860213.2|22
1645710180000|2022-02-24 13:43:00|872526.7|865433.7|868947.7|866550.1|880226|866592|868696.7|862925|28
1645710190000|2022-02-24 13:43:10|868017|865711.1|868127.3|865972.2|874238|866217|866417.5|858043|35
1645710200000|2022-02-24 13:43:20|867403.8|865403.8|861216.5|852599.5|873478|866206.4|860079.8|849162.9|39
1645710210000|2022-02-24 13:43:30|862415.3|853902.6|860421.6|856521.9|870662|858198|860107.1|850585.7|38
1645710220000|2022-02-24 13:43:40|861292.9|857246.9|864040.4|855141.1|870604|858463.5|861292.9|850977.5|37
1645710230000|2022-02-24 13:43:50|863600|851414|867230|856864|870809|860296.5|861381.5|851414|37
1645710240000|2022-02-24 13:44:00|868431|858633|869675|857000|869675|859552.8|860964.3|853113.5|33
1645710250000|2022-02-24 13:44:10|861000.5|859000.5|865711.2|853363.5|869675|860517.2|860964|853289|34
1645710260000|2022-02-24 13:44:20|862408.7|858805|869718|858779|869718|860155|860961.8|852963.5|38
1645710270000|2022-02-24 13:44:30|861542.5|857566.8|866565.9|856909.5|869675|859684.8|861542.5|852963.5|38
1645710280000|2022-02-24 13:44:40|862826.4|859180|869762|859193.2|876536|862190.4|862826.4|851495|39
1645710290000|2022-02-24 13:44:50|869551.2|858024.4|863782|860788.6|869675|862222.5|863305.4|857552|37
1645710300000|2022-02-24 13:45:00|865157.7|860182.7|864044.9|861209.7|870453|862911.5|863924.6|858602|26
1645710310000|2022-02-24 13:45:10|868354|858096|864571.8|861613.8|868355|861653.3|864194.4|852988.5|18
1645710320000|2022-02-24 13:45:20|869628|859173|866164.9|861810.2|872301|861829.1|864011.9|859153|24
1645710330000|2022-02-24 13:45:30|866196.1|861758|865844.2|861742.2|868385|861818.7|865547.9|859281|27
1645710340000|2022-02-24 13:45:40|866005|861586.9|867725|859162|868205|861793.6|863949.8|857363|26
1645710350000|2022-02-24 13:45:50|864133|861081.9|863776.2|861541.9|870811|861691.8|863776.2|849889|36
1645710360000|2022-02-24 13:46:00|863818|861596.3|865351|857648|867726|861603.5|861328.2|855947|38
1645710370000|2022-02-24 13:46:10|861317.8|859317.8|870602.2|858758.5|871191|860591.4|861190.8|849813.5|36
1645710380000|2022-02-24 13:46:20|866699.3|860505|867995|858455|871614.7|860922.8|866426.6|858410|26
1645710390000|2022-02-24 13:46:30|867953|858396|866289.2|860660.2|867999|861102.6|865973.6|858387|19
1645710400000|2022-02-24 13:46:40|867956|858440|866594.9|861397.4|867956|862170.4|866338.6|858440|39
1645710410000|2022-02-24 13:46:50|866596.5|861398.8|866399.7|862062.9|868432|862201.6|866344.1|858988|40
1645710420000|2022-02-24 13:47:00|866559.9|861502.8|866451.2|862063.1|868201|862158.2|866342|858978|35
1645710430000|2022-02-24 13:47:10|866662.2|861794.1|872813|859216.8|872813|862172.3|866009.3|859216.8|23
1645710440000|2022-02-24 13:47:20|866246.6|862167.6|861321.5|859321.5|866246.6|862167.6|861321.5|856183|27
1645710450000|2022-02-24 13:47:30|861524.9|859524.9|863337.1|857014.7|867562|859524.9|861524.9|854813.5|39
1645710460000|2022-02-24 13:47:40|863310.8|857207.2|862873.6|856881.9|871137|860847.4|860897.8|855879.3|38
1645710470000|2022-02-24 13:47:50|864311.4|856527.6|866794|856834|867977|859179.6|861018.6|856108|25
1645710480000|2022-02-24 13:48:00|860633.1|858633.1|860934.6|858934.6|861440|858948.2|860548.4|857705|13
1645710490000|2022-02-24 13:48:10|860908.9|858908.9|860866.5|858866.5|865358.2|858984|860856.8|855147|14
1645710500000|2022-02-24 13:48:20|860871.4|858871.4|865705|858527|865837|859374.3|860848.1|856581|19
1645710510000|2022-02-24 13:48:30|863842|858535|861216.9|859216.9|865243|860344.2|861057.6|857220.4|38
1645710520000|2022-02-24 13:48:40|863380|857501|862883.3|857755.4|863380|859251.9|861174.6|857367|37
1645710530000|2022-02-24 13:48:50|861176.7|859176.7|862976|858282|863080|859536.5|861140.3|857562|36
1645710540000|2022-02-24 13:49:00|862969|858289|862805|858596|863825.8|859534.4|861164.2|857531.4|37
1645710550000|2022-02-24 13:49:10|862800|858601|862582|858810|864270.5|859544|861120.8|856897|36
1645710560000|2022-02-24 13:49:20|862579|858813|861224.1|859224.1|862579|859624.5|860972.3|858448|37
1645710570000|2022-02-24 13:49:30|861566|859458.5|862389|857050|863313.9|859458.5|860499.9|856888|38
1645710580000|2022-02-24 13:49:40|862377|857049|862505|856918|862981|858933.4|860955.2|856894|39
1645710590000|2022-02-24 13:49:50|862510|856915|861109|858589.5|862740|859253.5|861037.3|856867|37
1645710600000|2022-02-24 13:50:00|862347|857125|862594|856782|864036.3|859093.6|860943.4|855777|33
1645710610000|2022-02-24 13:50:10|862621|856823|861901|856778|863571.1|858977.8|860722.2|856425.4|39
1645710620000|2022-02-24 13:50:20|861894|856785|860723.4|856709.2|861894|858655.6|860196.7|855695.7|40
1645710630000|2022-02-24 13:50:30|860964|856492|863121|854628|863121|859581.1|860322.2|854628|38
1645710640000|2022-02-24 13:50:40|862348.9|858296.7|857928.5|845931.5|862921|858296.7|857260.7|844424.1|37
1645710650000|2022-02-24 13:50:50|857719.6|845573.7|861660.7|854205|862919|855286.6|856517.2|845505|37
1645710660000|2022-02-24 13:51:00|861636|854218.8|862156|854647|862698|855175|858888.9|853531.5|38
1645710670000|2022-02-24 13:51:10|862157|854646|857114.5|855114.5|862470.9|855280.1|857106.7|852527|35
1645710680000|2022-02-24 13:51:20|857089.9|855089.9|860967|854497|861741|855233.9|856883.8|854032|39
1645710690000|2022-02-24 13:51:30|860083.3|854234.4|860868.9|852536.5|872150|858925|859052.7|850758.5|33
1645710700000|2022-02-24 13:51:40|862125.9|850762.9|861152.9|855320.4|869844|855571|859987.9|838985|26
1645710710000|2022-02-24 13:51:50|869514|851020|861015|854960.4|869514|857783.1|858029.5|844753|35
1645710720000|2022-02-24 13:52:00|860638.8|856705.7|859906.9|857759.3|864544|857770.1|859906.9|847459.4|23
1645710730000|2022-02-24 13:52:10|859898.3|857756.8|864265|852688|866533|858196.3|859631.2|846562.7|33
1645710740000|2022-02-24 13:52:20|864693|853120|859674|857554.4|864707|857620.4|859591.3|853087|23
1645710750000|2022-02-24 13:52:30|859580.8|857580.8|864998.1|852453.2|868332|857869|859575.8|845113.5|30
1645710760000|2022-02-24 13:52:40|862865.7|847424.3|865199|852354|870390|857752|860108.3|847233.4|29
1645710770000|2022-02-24 13:52:50|860303.5|857797.9|868515|855480|869037|858144.1|859880.4|852736|21
1645710780000|2022-02-24 13:53:00|860637.9|857841.2|861517|857571|870462|857869|860637.9|854455|21
1645710790000|2022-02-24 13:53:10|861425|857576|867596|853939|870592|857869|860396.7|850015.3|32
1645710800000|2022-02-24 13:53:20|860900.2|857528.1|865663|853597|867665|857761.9|859604.4|847113.5|39
1645710810000|2022-02-24 13:53:30|859983|857500.9|859803.9|857446.5|866927|857573.8|859376.4|848431.8|36
1645710820000|2022-02-24 13:53:40|860254.9|857147.8|859565.8|857565.8|866992|857756.1|859354.1|851178.2|33
1645710830000|2022-02-24 13:53:50|859365.7|857365.7|864014|854915|864325|857723|859361.6|854664|33
1645710840000|2022-02-24 13:54:00|864007|854921|863959|855337|867175|857748.2|859375.1|854921|33
1645710850000|2022-02-24 13:54:10|863951|855346|860419.1|856976.4|864004|857749.3|859322.4|854777|32
1645710860000|2022-02-24 13:54:20|859542|857542|859573.5|857573.5|862846|857747.1|859502.1|852888.1|37
1645710870000|2022-02-24 13:54:30|860156|857241.2|861506|856399|862086|857728.1|859391.6|856107|37
1645710880000|2022-02-24 13:54:40|859559.8|857559.8|861026.7|858220.8|861488|858268.3|859424.3|847338.5|39
1645710890000|2022-02-24 13:54:50|860340.6|858340.6|861367|857160|861979|858340.6|859429|845088.8|37
1645710900000|2022-02-24 13:55:00|861366|857161|861670|855802|861806|857792.3|859312.5|844688.8|18
1645710910000|2022-02-24 13:55:10|862667|855636|858552|855342.1|865680|857726|858552|851678.4|32
1645710920000|2022-02-24 13:55:20|858535.6|855341.7|863886.6|855285.5|873000.8|859257.8|857193.8|844038.5|35
1645710930000|2022-02-24 13:55:30|862771|856919|861058.9|856991.3|864484.8|859315.9|861058.9|843863.8|29
1645710940000|2022-02-24 13:55:40|861092.6|858215.9|862514.4|855440.9|869274|858396.2|860794|851950|38
1645710950000|2022-02-24 13:55:50|862600.9|855732.1|857764|855121.5|871546|857627|857322.2|852288|39
1645710960000|2022-02-24 13:56:00|857735.9|854775|860164.8|856157.5|865451|856385.4|857735.9|849726|38
1645710970000|2022-02-24 13:56:10|861193.1|855492.9|859297.3|855307|865019|856031.2|859197.6|852165|36
1645710980000|2022-02-24 13:56:20|859659.7|855150|859858.5|853529.7|864628|855226.5|859013.3|850292.5|33
1645710990000|2022-02-24 13:56:30|859275.6|853529.3|862809|851277.2|865916|854899.2|859099.8|843963.5|39
1645711000000|2022-02-24 13:56:40|862874.7|852532.2|861882.9|854597.2|865338|855263|861506.6|850604.2|37
1645711010000|2022-02-24 13:56:50|862199.9|854531.2|864618|854557|864815|854656.5|858786.1|851975.6|39
1645711020000|2022-02-24 13:57:00|859050.8|854570.1|864023|854809|864589|858400.3|858078.4|853784|39
1645711030000|2022-02-24 13:57:10|864011|854821|860976.4|858388.2|864011|858464|860568.1|854821|40
1645711040000|2022-02-24 13:57:20|861156.5|858177.1|863242.8|858945.2|865832|860137.5|860949.2|855233.6|39
1645711050000|2022-02-24 13:57:30|864881|857090|864884|857236|866740|860299.4|861955|857056|35
1645711060000|2022-02-24 13:57:40|864880|857240|862054.3|860054.3|865561|860252|862032.3|857179|38
1645711070000|2022-02-24 13:57:50|862048.4|860049.4|862973|857148|864065|860207.1|860838|856474|36
1645711080000|2022-02-24 13:58:00|862969|857152|863129|857683|863244|860319.3|861892.2|853698.6|39
1645711090000|2022-02-24 13:58:10|863126|857686|862661.3|854630.8|863126|860271.3|861075.1|846438.6|33
1645711100000|2022-02-24 13:58:20|861805.1|853593.2|863317.4|856232.2|864995|858303.3|861311.6|846063.5|32
1645711110000|2022-02-24 13:58:30|863448.4|856322.3|863047|855753|863544|858221.1|861448.7|851581|35
1645711120000|2022-02-24 13:58:40|863046|855755|862695.5|855856.8|863294|858167.4|861255.9|846139|38
1645711130000|2022-02-24 13:58:50|862688.1|854436.8|862903|855423|863722|858175.3|860921|854286.5|40
1645711140000|2022-02-24 13:59:00|861137|856586|862151.5|857524|864517.3|858954.6|860947.6|855278|39
1645711150000|2022-02-24 13:59:10|861581.4|857232.6|862600.5|857662.6|865167|857785.6|861581.4|856233|37
1645711160000|2022-02-24 13:59:20|863088.4|857422.2|862128.3|857372.4|864399|857762.3|860480.1|856276|37
1645711170000|2022-02-24 13:59:30|862038.5|857699.8|860388|856959|863909|857714.9|859689.9|854701|33
1645711180000|2022-02-24 13:59:40|863174|854904|864312|856530|865139.3|859994.6|861973.5|854902|37
1645711190000|2022-02-24 13:59:50|864304|856519|863497.8|860081.3|865507.1|860234.3|863497.8|852697|38
1645711200000|2022-02-24 14:00:00|863573|856760|867273.4|859898.5|868807|860066.6|863356|855829|28
1645711210000|2022-02-24 14:00:10|867445.2|859891.7|863701.6|857337.6|870571.1|860070.3|861083.3|855959.5|35
1645711220000|2022-02-24 14:00:20|863543.3|860119.5|861498|857658.7|868107|860332.1|860860|855520.9|26
1645711230000|2022-02-24 14:00:30|866202|855541|861264.6|857655.7|866202|857676.4|861246.8|854623|34
1645711240000|2022-02-24 14:00:40|861316.6|857602.5|859721.3|857610.6|865137|857715.1|859386.4|855530|38
1645711250000|2022-02-24 14:00:50|859391.9|857391.9|862632|855260|863529|857440.5|859391.9|853896|35
1645711260000|2022-02-24 14:01:00|860807.7|856447.1|861602.4|855896.7|862896.3|857360.3|860384.3|848988.5|39
1645711270000|2022-02-24 14:01:10|860678|856518|862221|855770|863225.4|857641.2|860083.6|848713.9|39
1645711280000|2022-02-24 14:01:20|862218|855773|861146.6|857451.6|863543|857596.6|860164.5|847963.5|30
1645711290000|2022-02-24 14:01:30|862589.1|856368.6|860454.6|857077.7|862683.4|857478.4|860195.9|855909.8|23
1645711300000|2022-02-24 14:01:40|861208.3|857357.9|861522.8|856532.7|862696.5|857411.4|860516.9|855621.9|21
1645711310000|2022-02-24 14:01:50|861476.8|856620.8|861404.7|856772.6|867931|857714.2|859911|854031|37
1645711320000|2022-02-24 14:02:00|861400|856793.5|860461.1|856480.5|863833.5|858292.7|860063.5|856274.3|34
1645711330000|2022-02-24 14:02:10|860454|856274.8|862108.1|856626.9|864148.7|858309.4|859945|856208.8|27
1645711340000|2022-02-24 14:02:20|862074.8|856524.3|861260.9|857332.4|862074.8|857432.6|859888|856241.6|33
1645711350000|2022-02-24 14:02:30|861130.3|857431.7|861414.3|856730.1|861414.3|857591|859938|856718|28
1645711360000|2022-02-24 14:02:40|860197.3|856592.6|860234.6|856816.3|862484.2|857589|859961|856592.6|26
1645711370000|2022-02-24 14:02:50|860092.6|856712|861609.1|856763.8|863028|857648.6|860013|852473|29
1645711380000|2022-02-24 14:03:00|861562.1|856848.5|861505.8|856610.1|862521|856848.5|860246.1|852979|22
1645711390000|2022-02-24 14:03:10|861461.6|856695.8|861414.6|856889.8|861461.6|857904.1|859945|856695.8|32
1645711400000|2022-02-24 14:03:20|860582.5|857628|861539.6|856664.3|861539.6|857628|860280.5|856664.3|32
1645711410000|2022-02-24 14:03:30|860254.2|857854.3|863325|854175|863325|857854.3|860097.6|854175|22
1645711420000|2022-02-24 14:03:40|861402.2|856881.6|860433|857192.7|862186.8|857696|860069|856621|19
1645711430000|2022-02-24 14:03:50|861529.4|856580.8|861498.1|856653|861919.1|857549.6|860096.8|856369.8|33
1645711440000|2022-02-24 14:04:00|861511.6|856622.3|861491.3|856666.8|862975|857695.9|861469.5|854489|34
1645711450000|2022-02-24 14:04:10|861499.1|856649.1|860833.8|851317|863535|857909.1|860240.7|851317|30
1645711460000|2022-02-24 14:04:20|859065.6|850364.7|862535.2|857893|867986|857893|859065.6|846028.4|23
1645711470000|2022-02-24 14:04:30|862502.2|851491|863153|857774.5|867505|857893|861106.3|848819.2|26
1645711480000|2022-02-24 14:04:40|865853|851586|864740.3|855772.3|871428|858105|860488|847438.8|30
1645711490000|2022-02-24 14:04:50|863149.9|857722.9|864021|856175|864429.2|858630.3|860546.1|845013.7|34
1645711500000|2022-02-24 14:05:00|861035.4|857748.6|863397|856406|864303|858560|860530|856228|25
1645711510000|2022-02-24 14:05:10|863870.2|855263.3|862764|857273|864033|857893.8|860107.2|854405|33
1645711520000|2022-02-24 14:05:20|860064.3|857966.7|863003|857429|863104|858089.5|860027.5|856016.9|27
1645711530000|2022-02-24 14:05:30|860094.7|857833.2|860150.8|857796.8|863027|858125.7|860020.2|857172|22
1645711540000|2022-02-24 14:05:40|861777.7|847538.5|859850.7|857667.7|862863.9|857800|859705.1|847538.5|32
1645711550000|2022-02-24 14:05:50|860155|857622.5|860887|856280|866285|857868.4|859683.4|846963.7|31
1645711560000|2022-02-24 14:06:00|860876|856291|860003|857579.5|861534.3|859156.8|859793.1|856291|21
1645711570000|2022-02-24 14:06:10|859969.5|857677.9|860608|856659|860608|857849.6|859138.4|856659|35
1645711580000|2022-02-24 14:06:20|859779|857565|863126.7|858526.3|863790|858810.9|859779|856782|26
1645711590000|2022-02-24 14:06:30|863126|858653.6|863267.5|858491.8|866166|858756|860568.5|852835|23
1645711600000|2022-02-24 14:06:40|863264.2|858495.3|863301.5|859388.3|869427|859394.6|860609.5|857389|27
1645711610000|2022-02-24 14:06:50|863289.6|859388.2|863182.1|859370.7|869948|859530.6|860943|858312.6|35
1645711620000|2022-02-24 14:07:00|863181.2|859353.8|863813.3|861659.7|870804|861679.3|863170.7|858331|20
1645711630000|2022-02-24 14:07:10|870966|859605|870505|857006|876629|861652.1|863098|853816.1|20
1645711640000|2022-02-24 14:07:20|865380.6|861527.6|863483.8|858514.7|871179|861529|863064|849438.5|40
1645711650000|2022-02-24 14:07:30|863424.5|858728.7|861930.8|859930.8|866729|861087.4|861856.5|855237|39
1645711660000|2022-02-24 14:07:40|864588.3|860065|861436.9|859436.9|866542|861476.5|861356.7|854339|36
1645711670000|2022-02-24 14:07:50|861432.9|859432.9|860966.4|858966.4|864568.9|860227.4|860966.4|855605.7|38
1645711680000|2022-02-24 14:08:00|860919.9|858913.3|868769|862704|868769|862704|860919.9|849738.5|28
1645711690000|2022-02-24 14:08:10|868775|858673|868769|861589|868775|862704|863985.3|858673|32
1645711700000|2022-02-24 14:08:20|864631.2|860774.3|868769|861589|868769|862725|863901.5|859094.2|30
1645711710000|2022-02-24 14:08:30|864804.1|859399.3|868769|860477|868769|861589|860919|858317|26
1645711720000|2022-02-24 14:08:40|864697.2|860079.1|864534.3|860417.2|865073.1|860477|863752.2|860079.1|14
1645711730000|2022-02-24 14:08:50|865011|860477|865083|859424.3|865934|860477|864068.2|852834|31
1645711740000|2022-02-24 14:09:00|864311.9|859570.5|865011|859738|865011|859738|863871.2|859527.4|25
1645711750000|2022-02-24 14:09:10|865023|858444|864386.6|859431.8|865393.5|859738|864034.2|856413|32
1645711760000|2022-02-24 14:09:20|864019.7|859577.6|865011|859738|865608|859854|863890|854730|37
1645711770000|2022-02-24 14:09:30|865346|855567|865190.3|859921.3|866991|860513.9|862401.1|855567|39
1645711780000|2022-02-24 14:09:40|862686.9|859313.8|865633|857589|865808|860347.6|862241.5|857414|37
1645711790000|2022-02-24 14:09:50|862347.8|859413.3|863278.6|860434.2|865476|860900.5|862327.3|857835|39
1645711800000|2022-02-24 14:10:00|863180.4|860513.7|862744.9|860644.6|865249|860773.2|862567.4|858054|36
1645711810000|2022-02-24 14:10:10|863256.8|860503.6|863059.9|860159.7|865011|860747|862601.4|858467|32
1645711820000|2022-02-24 14:10:20|862748.5|860748.5|864311.4|860346.9|865011|860748.5|862748.5|858871|26
1645711830000|2022-02-24 14:10:30|864314.6|860111.8|864513|860535.1|865149.1|861000|862400.3|858800|30
1645711840000|2022-02-24 14:10:40|864866.2|859538.1|864262|860495.9|865011|861014.8|863222.3|859538.1|26
1645711850000|2022-02-24 14:10:50|863993.7|860667.1|864594.6|861067|865249|861996.2|863137.2|859211|21
1645711860000|2022-02-24 14:11:00|865207|859982|869306.6|859297.3|869335|861829|863299|857837|19
1645711870000|2022-02-24 14:11:10|869170|858766|863548.4|860742.8|869170|860955.6|862918.1|858670|29
1645711880000|2022-02-24 14:11:20|863662.9|860561.3|868769|861961|868769|861961|862988.3|858804|28
1645711890000|2022-02-24 14:11:30|863583.6|861583.6|867442.4|860182.4|868769|862976.3|863416|860182.4|29
1645711900000|2022-02-24 14:11:40|868642.8|854795.6|864349.3|860867.1|869486|860972.4|864295.8|854795.6|33
1645711910000|2022-02-24 14:11:50|864368.5|860858.1|864493.9|860860.6|866819|861317.8|863315.2|858350|37
1645711920000|2022-02-24 14:12:00|864808|860606.9|862490.7|859173|865917.7|860981.2|862357.1|858624.6|33
1645711930000|2022-02-24 14:12:10|863109.9|858963.2|863946.3|858219.4|864261.2|860154|862290.9|858219.4|33
1645711940000|2022-02-24 14:12:20|862905.6|860270.4|865278.1|863252.1|865908|863253.4|862644.3|858825|29
1645711950000|2022-02-24 14:12:30|865343.6|863099.6|868912.7|862097.7|868912.7|863703.6|865056.3|860500|32
1645711960000|2022-02-24 14:12:40|868816.9|862099.2|865855.3|860595.1|869662.5|863628.8|864561|859974|35
1645711970000|2022-02-24 14:12:50|864500.3|862589.1|864390.8|858863.8|865760|862589.1|863619|858519.7|31
1645711980000|2022-02-24 14:13:00|864388.7|858930.7|865386|858875|865386|859038.3|864309.8|858797.3|34
1645711990000|2022-02-24 14:13:10|865331.9|858806.3|864354.8|859008.8|865386|859093.4|864159.4|858602.1|35
1645712000000|2022-02-24 14:13:20|864359.5|859012.9|864315.8|858767.3|865386|859048.5|864034.3|858702.6|30
1645712010000|2022-02-24 14:13:30|864314.2|858808.2|864284|859115.7|865386|859187|863942|858716.8|20
1645712020000|2022-02-24 14:13:40|864283.4|859055.9|861656.5|859656.5|865386|859669.1|861584.3|857187.8|27
1645712030000|2022-02-24 14:13:50|862483.2|859106.8|865337.9|858345.6|865386|859665.8|861496.5|857210|33
1645712040000|2022-02-24 14:14:00|864011.2|860084.4|863503.8|858133.9|865360.1|860084.4|862368.4|854706.9|31
1645712050000|2022-02-24 14:14:10|863462.1|857880.4|863251.6|856641|863619|859576.6|862356.6|851238.5|35
1645712060000|2022-02-24 14:14:20|862426.3|859340.6|863349.9|857351|863868|859910.4|862335.8|856450|25
1645712070000|2022-02-24 14:14:30|863273|857673.3|864355.5|861126|865386|861292.7|862577.2|856653.9|27
1645712080000|2022-02-24 14:14:40|864381.3|860687.4|864119.2|861410.9|865386|861966.5|862306|858750|26
1645712090000|2022-02-24 14:14:50|864643.7|861779.1|863199.6|859344.1|866570.4|861956.2|862422.6|857488|31
1645712100000|2022-02-24 14:15:00|862952|860391.8|863968.8|859530.9|865387.1|860391.8|862751.3|858117.8|31
1645712110000|2022-02-24 14:15:10|864322.1|859531.2|862866|858887|864570.4|860030.3|861745.9|858876|24
1645712120000|2022-02-24 14:15:20|864645.3|859217.8|862653.1|859425.4|865543.8|860018.5|862100.5|858600|25
1645712130000|2022-02-24 14:15:30|862636.3|859585.1|862011|859503|863500.5|860006.7|861792.2|858075|29
1645712140000|2022-02-24 14:15:40|862326.9|858966|861779.5|859787.5|863145|859890.9|861756.3|858075|30
1645712150000|2022-02-24 14:15:50|862253|858947|862814.4|860814.4|863517|861092.3|862096.3|858075|34
1645712160000|2022-02-24 14:16:00|862771.9|860771.9|863145|858625|863517|860843.4|861901.6|858625|32
1645712170000|2022-02-24 14:16:10|862523.2|848963.5|862499.7|860545|863145|860597.7|862010.7|848963.5|23
1645712180000|2022-02-24 14:16:20|862661|860185|863412.9|858504.4|863553.5|861553.5|862012.4|858325|34
1645712190000|2022-02-24 14:16:30|862235.2|860235.2|862564|859998|863517|860632|862202.7|858325|27
1645712200000|2022-02-24 14:16:40|862217.8|860184.2|862177|860174.4|863517|860257|862177|858325|18
1645712210000|2022-02-24 14:16:50|862701.8|860701.8|862408.2|859979.7|863517|860730.5|862169.5|858325|21
1645712220000|2022-02-24 14:17:00|862600.1|859625.1|862209.6|860209.6|863145|860464.2|862199.9|858325|29
1645712230000|2022-02-24 14:17:10|862122.7|860211|863890|859200|863890|860952.1|862122.7|858325|22
1645712240000|2022-02-24 14:17:20|862858.1|860858.1|862953.3|860616|863890|860870.5|862858.1|858985.1|23
1645712250000|2022-02-24 14:17:30|863890|859200|863276|859354.3|863890|860759.5|862815.5|856739.6|18
1645712260000|2022-02-24 14:17:40|863890|859200|862971.5|859389.1|863890|860849.9|862462.5|859200|19
1645712270000|2022-02-24 14:17:50|862320.8|859942.5|862048.6|859981.8|863517|860821.6|862048.6|858625|25
1645712280000|2022-02-24 14:18:00|862066.2|860066.2|862194.9|860081.3|863517|861174|862066.2|859100|21
1645712290000|2022-02-24 14:18:10|863007.5|860132.4|862794.3|860745.1|863517|860826|862213.6|859100|18
1645712300000|2022-02-24 14:18:20|862811.9|860811.9|862336.7|860116.6|863890|860811.9|862261.2|859100|22
1645712310000|2022-02-24 14:18:30|862328.4|860096|862094.7|859958.7|863890|860924.9|862052.9|857421|24
1645712320000|2022-02-24 14:18:40|862043.4|860043.4|862093.6|860093.6|863145|860187.4|862043.4|858125|15
1645712330000|2022-02-24 14:18:50|862139.1|860139.1|862540.3|860540.3|863145|860742|862139.1|857171|28
1645712340000|2022-02-24 14:19:00|862394.9|860394.9|863890|856395|863890|860904.2|862381.4|856395|20
1645712350000|2022-02-24 14:19:10|862936|857856|863434.8|861179.8|863890|861179.8|862439.4|857856|16
1645712360000|2022-02-24 14:19:20|862751.1|860751.1|862114|860114|863890|861294|861895.9|857497|22
1645712370000|2022-02-24 14:19:30|863163|861163|862612.7|860383.5|864264|861625|862612.7|857397.7|26
1645712380000|2022-02-24 14:19:40|863363|860626|862607.2|859460|864264|861133|862605.9|853576.9|12
1645712390000|2022-02-24 14:19:50|861984.6|858876.5|861384.4|858048.4|863459.4|860338|861384.4|853104.5|21
1645712400000|2022-02-24 14:20:00|862500|859595|862097.5|858342.4|863145|860303.5|861379.1|851838.5|22
1645712410000|2022-02-24 14:20:10|862216.3|856348|862180|859730.8|863145|859855|861315.8|851088.5|17
1645712420000|2022-02-24 14:20:20|862079.8|859650.7|862180|859650.7|862180|859939.3|861740|859613|6
1645712430000|2022-02-24 14:20:30|861800.3|859730.8|861850.5|859689.2|862432|859748.7|861734|859518|11
1645712440000|2022-02-24 14:20:40|861723|859776|862120.5|859467.6|862232|859792.3|861722|859462.2|9
1645712450000|2022-02-24 14:20:50|861946.9|859912.8|862296.1|859776.8|862296.1|859933.3|861759|859467.6|13
1645712460000|2022-02-24 14:21:00|862019.7|859945.1|861971|859629.3|862268.8|859945.1|861850.1|859348.6|17
1645712470000|2022-02-24 14:21:10|862214|859571.8|861917.4|859917.4|863145|859954.3|861917.4|857170|11
1645712480000|2022-02-24 14:21:20|861866.2|859866.2|861854.7|859854.7|862762|859916.7|861842.1|859529|16
1645712490000|2022-02-24 14:21:30|861857.8|859857.8|861783.2|859444.1|862216|859887.9|861253.1|859208|25
1645712500000|2022-02-24 14:21:40|861373.3|859373.3|862063.8|859817|862178|859817|861206.9|859206.9|33
1645712510000|2022-02-24 14:21:50|862399|859680|861765.5|859439.5|862498.9|859699|861549.3|859215.7|38
1645712520000|2022-02-24 14:22:00|861640.8|859256.7|862550.2|859930.3|862758.3|860340.8|861539.5|859148.8|37
1645712530000|2022-02-24 14:22:10|862502.9|859732.2|862262.1|859735|862692.3|860358.9|861804|859589|34
1645712540000|2022-02-24 14:22:20|862659|859711|862572.3|859774.6|862693.6|860341.4|862160.3|859564|27
1645712550000|2022-02-24 14:22:30|862673.5|860358.5|862643.7|860125.1|862676.1|860358.5|861973.3|859554|28
1645712560000|2022-02-24 14:22:40|862651.5|860112.7|862589|859556|862691.5|860291.8|861806|859556|28
1645712570000|2022-02-24 14:22:50|861862.5|859862.5|862437.5|859906.9|862779.3|860189.4|861862.5|859544|27
1645712580000|2022-02-24 14:23:00|862646.9|859718.2|862754.8|860084.4|863996|860216.1|861893.9|858109|28
1645712590000|2022-02-24 14:23:10|862704.7|859919.8|862357|860064.8|863926|860162.3|862008.8|858426|34
1645712600000|2022-02-24 14:23:20|862354.6|860065|862554|859561|862831|860510.6|861811|859437|36
1645712610000|2022-02-24 14:23:30|862555|859560|862569|859552|862569|860137|862539|859552|24
1645712620000|2022-02-24 14:23:40|862570|859551|863263|859946|863517|860601.9|862251.8|856932|30
1645712630000|2022-02-24 14:23:50|864947.7|854079.5|864385|860912|864947.7|860920|863042.5|854079.5|7
1645712640000|2022-02-24 14:24:00|864338|860920|864357.5|860962.4|865078|861922|863579.6|860244.6|30
1645712650000|2022-02-24 14:24:10|864346|861927|863952.1|860313.5|866437.6|861927|862570|855055.2|26
1645712660000|2022-02-24 14:24:20|864340|860174.7|865009|859020|866304.7|860804|862285.7|854275|25
1645712670000|2022-02-24 14:24:30|863947.8|860198.7|862524.9|860036.5|865628|861915|862336|858753|36
1645712680000|2022-02-24 14:24:40|863730.3|860768.3|864221|859153|864721|860837.7|862407|857707.9|37
1645712690000|2022-02-24 14:24:50|863591.2|860641.6|863679.2|860294.9|864203|860864.8|863103.3|859105|36
1645712700000|2022-02-24 14:25:00|863678|860295.8|863598.8|860522.2|864450.1|860522.2|862378|859181|38
1645712710000|2022-02-24 14:25:10|863688.3|860122.9|863638.4|859945|863781|860558.4|862368.7|859466|37
1645712720000|2022-02-24 14:25:20|863578.6|859696.4|863970|860256.7|864515|861383.9|863031.3|859558|31
1645712730000|2022-02-24 14:25:30|864250|860447.8|862570.2|860174.8|864514|860584|862570.2|860001|32
1645712740000|2022-02-24 14:25:40|863142.7|860023.3|863559.1|860056.5|863946|860677.3|862585.5|859720|34
1645712750000|2022-02-24 14:25:50|863639|859843|863470.9|860395.1|863781|860767.6|862382.3|859626|39
1645712760000|2022-02-24 14:26:00|863469.9|860396.3|863457.3|860599.8|863511.3|860753.1|862305.1|859786|36
1645712770000|2022-02-24 14:26:10|863332.8|860019|863115.8|860699.4|863499.2|860825.1|863115.8|859964|39
1645712780000|2022-02-24 14:26:20|863139.9|860625.5|862608.2|860285.8|864613|861581.4|862308|859936.4|28
1645712790000|2022-02-24 14:26:30|863509|860091|863659.8|859871.7|864092.6|860596.6|862312.2|858333.2|26
1645712800000|2022-02-24 14:26:40|863659|860067.5|863501.8|860182.4|863831.1|860937.8|862613.9|859793.5|38
1645712810000|2022-02-24 14:26:50|863411.6|860355.6|863321.7|860462.3|863725.2|860777.7|862716.9|860144.1|36
1645712820000|2022-02-24 14:27:00|863320.1|860463.9|863334.6|860245.5|864264|860682.4|862870.8|857564|28
1645712830000|2022-02-24 14:27:10|863272|860244.6|863050.7|860245.7|864264|860623.6|862675|857576|35
1645712840000|2022-02-24 14:27:20|862976.9|860269.8|862794.4|860174.8|865386|861537|862580.3|856659|37
1645712850000|2022-02-24 14:27:30|863649|860485|862640|859929.3|865750|860898|862615|858186.4|28
1645712860000|2022-02-24 14:27:40|863287|860797|862684.1|860617.1|865386|861001|862668.4|854439|25
1645712870000|2022-02-24 14:27:50|863297|860790|864216|860668|864497|861012|862717|860246|28
1645712880000|2022-02-24 14:28:00|864219|860664|863104.9|860129.6|864233|860712|862595.1|859984.4|28
1645712890000|2022-02-24 14:28:10|863501.6|860271.8|863528.2|860331.9|864534.5|861025.4|862781.8|857038|29
1645712900000|2022-02-24 14:28:20|863593.1|859790.7|864100|862155|870034|862407|863397.1|857376|24
1645712910000|2022-02-24 14:28:30|865257.5|862292.5|864190.8|861422.9|870247.1|862757.9|864188.2|860979.5|25
1645712920000|2022-02-24 14:28:40|864346|862181.7|864306.4|860287.6|868529|862204.5|862694.1|860241|29
1645712930000|2022-02-24 14:28:50|864314.8|860295.2|864547|860292|864940|860772.1|862772.1|860174.9|28
1645712940000|2022-02-24 14:29:00|864544|860295|863168|861168|864816|861200.7|862966|860211.3|29
1645712950000|2022-02-24 14:29:10|862995.6|860993.6|863206.3|861206.3|864913|861509.5|862995.4|860924.7|29
1645712960000|2022-02-24 14:29:20|863217.7|861217.7|864701|861305|865196|861836.5|863217.7|861217.7|28
1645712970000|2022-02-24 14:29:30|864698|861307|864614|861336|864920|861723.3|863349.2|861253|29
1645712980000|2022-02-24 14:29:40|863510.2|861510.2|864553|861364|864634|861623|863510.2|861340|28
1645712990000|2022-02-24 14:29:50|864577|861402|865600.1|862375.3|865784.9|862375.3|863615.6|861402|29
1645713000000|2022-02-24 14:30:00|865288.1|862017.4|865069.3|861642.3|866136.4|862083.2|864804|861030.2|28
1645713010000|2022-02-24 14:30:10|865071.1|861640.7|864896|861571|866855|862182.1|864006.1|861557|29
1645713020000|2022-02-24 14:30:20|866087.2|861583.8|865568.1|861642.7|866813.6|862090.4|864077.4|861547.2|29
1645713030000|2022-02-24 14:30:30|865145.6|861576.7|864432.4|860839.9|866207.3|862302.3|864068.3|859347.1|28
1645713040000|2022-02-24 14:30:40|865273.5|862055.2|865349.4|863349.4|865430.4|863367.2|864150.1|861479.3|28
1645713050000|2022-02-24 14:30:50|865851.4|863851.4|865395.2|863395.2|866038.3|863918.6|865314|862496|27
1645713060000|2022-02-24 14:31:00|865430.5|863430.5|865405.4|863405.4|866529|863448.4|865303.5|862480|25
1645713070000|2022-02-24 14:31:10|865459.3|863459.3|865518.3|862402|866508|863459.3|865445.8|862288.7|24
1645713080000|2022-02-24 14:31:20|865517.7|862402.5|865355.3|862846.2|865835|862862.3|865341|858904|27
1645713090000|2022-02-24 14:31:30|865353.8|862830.3|865514.5|862772.1|865765|862961.2|864898|862233|25
1645713100000|2022-02-24 14:31:40|865545.8|862770.4|865571.4|862671.2|865835|862954.5|865109.6|859409|23
1645713110000|2022-02-24 14:31:50|864875.9|862875.9|865357.8|862473.8|865509.9|862958.1|864771.4|861935|29
1645713120000|2022-02-24 14:32:00|865357.7|862473.9|864648|862648|865418|862917.5|864648|857417|28
1645713130000|2022-02-24 14:32:10|864589.2|862589.2|864874.9|862781.2|865728.2|862847.6|864589.2|861132.8|29
1645713140000|2022-02-24 14:32:20|864678|862678|864624.5|862579.7|865496.7|862803.4|864484|861351.7|29
1645713150000|2022-02-24 14:32:30|864651.5|862663.1|865289.2|862099.4|865345|862680|864646.7|862018.6|28
1645713160000|2022-02-24 14:32:40|865288.3|862100.3|865188|862387|865583.6|862639.1|864677.3|861367.7|29
1645713170000|2022-02-24 14:32:50|865252|862272|864542.6|862439.9|865564.8|862654.9|864525|860277.5|24
1645713180000|2022-02-24 14:33:00|864672.2|861913.7|864614.8|862452|865685|862799.5|864494.9|858986|24
1645713190000|2022-02-24 14:33:10|865274.7|861463.2|864566.8|862674.1|865685|862686.8|864566.8|860343|15
1645713200000|2022-02-24 14:33:20|864626.1|862677.6|865716|862982|865716|862982|864501.7|859983|25
1645713210000|2022-02-24 14:33:30|865714|862983|864705.5|862718.3|865714|862986|864670.2|862026.7|29
1645713220000|2022-02-24 14:33:40|864993.5|862873.4|864804|862547.8|866069|863047.6|864572.9|859397|28
1645713230000|2022-02-24 14:33:50|864884.1|862768.8|864916.2|862787.6|865857.1|863057|864666.4|860039|27
1645713240000|2022-02-24 14:34:00|864984.5|862742.4|864866.1|862776.5|865659|862887|864717|862053.2|28
1645713250000|2022-02-24 14:34:10|864806.6|862778.3|867939|859119|871829.5|863198|864745.5|859119|27
1645713260000|2022-02-24 14:34:20|868328.2|859813.6|867939|862181|871532.5|863446|867939|857876|11
1645713270000|2022-02-24 14:34:30|868024|863328|866660.8|862612.9|871889|864913|865712.3|862337.1|25
1645713280000|2022-02-24 14:34:40|866615.2|863224.2|864261.5|861379.1|870572|864029.5|864261.5|860477|28
1645713290000|2022-02-24 14:34:50|864261.3|861387.9|867313|861053|867709|861767.8|864230.6|860702|27
1645713300000|2022-02-24 14:35:00|867294|861072|865045|861972.9|867311|862792.2|864251.5|861072|29
1645713310000|2022-02-24 14:35:10|864331.8|862262.5|864479.7|862334.5|866788|863243|864321.5|861698|29
1645713320000|2022-02-24 14:35:20|866724|861833|866373|861943|866724|862468.2|864318.7|861776|28
1645713330000|2022-02-24 14:35:30|866368|861948|864547.5|862429.8|866368|863219.5|864346.1|861948|29
1645713340000|2022-02-24 14:35:40|864889.3|862224.5|864868|862868|866192|862957.6|864406.8|862148|28
1645713350000|2022-02-24 14:35:50|865273.5|862822.6|864620.6|862417.9|866159|862834.7|864478.5|862104|28
1645713360000|2022-02-24 14:36:00|864611.5|862566.3|864998.3|862379.2|865648|862961.7|864461.8|862199|28
1645713370000|2022-02-24 14:36:10|865550|862296|867191.3|864500.8|868743|864500.8|864504.2|862296|29
1645713380000|2022-02-24 14:36:20|870731|863471|865840.6|863840.6|870731|864499.5|865402.4|862976|22
1645713390000|2022-02-24 14:36:30|866563.5|863500.2|866304.7|864003.8|869078|864136.4|865357.7|863302|28
1645713400000|2022-02-24 14:36:40|867432|863360|866558|863140|867432|863759.6|865497.4|863140|28
1645713410000|2022-02-24 14:36:50|865707.2|863707.2|866085|863094|866542|863752.5|865658|863053|29
1645713420000|2022-02-24 14:37:00|866081|863098|866093|863411|866314.9|863705.1|865575.1|861214.3|29
1645713430000|2022-02-24 14:37:10|866088|863415|871570|858025|872065|863869.6|865869.6|858025|11
1645713440000|2022-02-24 14:37:20|870428.1|862447.5|874012.9|862536.5|874843|863175|870428.1|858937|15
1645713450000|2022-02-24 14:37:30|872953|861047|872152|862508|874967|862603|870432|861047|19
1645713460000|2022-02-24 14:37:40|870403.6|861867.2|869419|860765|873347|863820.1|865784.8|858084.4|28
1645713470000|2022-02-24 14:37:50|868791.4|860316.2|865958.1|863391.5|869694|863663.2|865946.8|860316.2|29
1645713480000|2022-02-24 14:38:00|865959.4|863369.4|868030.9|863122.4|869414|863510.3|865943.7|862646|28
1645713490000|2022-02-24 14:38:10|868026.7|862970.7|866036.2|864036.2|868749|864036.2|865880.2|862704|29
1645713500000|2022-02-24 14:38:20|868249|862809|867508.8|864071.4|871386.4|864520.5|866060.3|862659|27
1645713510000|2022-02-24 14:38:30|869239|863611|866944|863861.4|869693|864168.7|866107.1|863611|27
1645713520000|2022-02-24 14:38:40|866234.8|864226.3|866547.5|864547.5|869593|864547.5|866061.9|863275|27
1645713530000|2022-02-24 14:38:50|869384|863449|865972|863565.2|873166|864813.1|865885.1|863383|27
1645713540000|2022-02-24 14:39:00|865893.1|863567|870274|863414|872025|864144|865865.7|863287|29
1645713550000|2022-02-24 14:39:10|866102.7|863737.7|875204|863912|875204|865516|866101.4|858650|26
1645713560000|2022-02-24 14:39:20|871570|859775|874609|864011|874609|864011|870101.9|859775|22
1645713570000|2022-02-24 14:39:30|871570|859775|870359.6|862698.3|874985|864726|870030.8|859775|21
1645713580000|2022-02-24 14:39:40|871041.7|862673.8|870231.7|862770.6|875631|864659|870057.9|859775|26
1645713590000|2022-02-24 14:39:50|870173|862956|871949.5|862004.4|873947|863769.2|869981.1|860142|27
1645713600000|2022-02-24 14:40:00|871976|862076|866548.1|864548.1|873223|864593|866548.1|858311|26
1645713610000|2022-02-24 14:40:10|866491.7|864491.7|866512.2|864512.2|867519|864559.9|866363.2|859115|29
1645713620000|2022-02-24 14:40:20|866512.3|864512.3|871013.8|863400.2|873227|864512.3|866384.3|858250|24
1645713630000|2022-02-24 14:40:30|871010.3|863405.9|869174.8|864790|873079|864790|869174.8|858250|15
1645713640000|2022-02-24 14:40:40|873143|861622|870826.6|863787.2|873401|863787.2|870816.7|861512|18
1645713650000|2022-02-24 14:40:50|870856.4|863818.8|871528.4|863534.2|873981|864322.6|870856.4|855412.8|22
1645713660000|2022-02-24 14:41:00|871567.3|863899.4|869988.4|861077|871622.4|864133.6|869981.8|858575|20
1645713670000|2022-02-24 14:41:10|869992.9|861071.9|869991.3|860962.1|871987.6|861829|869985.8|860806.4|23
1645713680000|2022-02-24 14:41:20|872059.7|861619.4|872648.1|860831.4|874595|865597|869482|857597.7|24
1645713690000|2022-02-24 14:41:30|875222|860981|871791.5|861331.5|875364|861856.1|870428.5|860682.3|15
1645713700000|2022-02-24 14:41:40|870744.8|861083.9|870457.2|860702.3|871684.9|865522.1|869537|860382.5|15
1645713710000|2022-02-24 14:41:50|870458.8|860633.4|872512.5|860959.2|873867|865597|869477|859022|20
1645713720000|2022-02-24 14:42:00|873700|861280|873961|861272|873995|865173.3|870623.8|858054|23
1645713730000|2022-02-24 14:42:10|871778.5|859374.5|870632.1|860396.9|871778.5|865597|869481|859374.5|13
1645713740000|2022-02-24 14:42:20|869523.1|865623.8|870480.7|864186.2|870634.5|865917.9|869523.1|860358|16
1645713750000|2022-02-24 14:42:30|870480.8|864212.1|870491.8|864968.8|870665.3|865568|870480.7|864182.5|21
1645713760000|2022-02-24 14:42:40|870484.7|864706.7|870383.2|864934.7|870798.2|864934.7|870382|864141.3|21
1645713770000|2022-02-24 14:42:50|870456.3|864713.6|870396.6|864734.5|872000.5|865569.9|870367.3|862619|23
1645713780000|2022-02-24 14:43:00|870374.8|864823.2|870396.6|864842.9|871723.8|865666.7|870367.3|862541|19
1645713790000|2022-02-24 14:43:10|868752.2|863946.2|868981.9|863285.6|869196.1|865112|868254|863249.7|17
1645713800000|2022-02-24 14:43:20|868982.4|863228.2|868481|864954|869581.7|866122.2|867673|862864.4|18
1645713810000|2022-02-24 14:43:30|868449|864613.9|869129.9|863211|871186.4|865335.8|868449|862254.5|11
1645713820000|2022-02-24 14:43:40|869192.5|863267.4|869277.3|862858.7|869397.2|865222|868250|858306.3|16
1645713830000|2022-02-24 14:43:50|870040.7|862873.5|869280.7|862937.2|871146|864599|868498|861890|18
1645713840000|2022-02-24 14:44:00|869418.5|862829|869281.6|862996.5|874035|864731.9|868385.3|862085|16
1645713850000|2022-02-24 14:44:10|868094.9|863006.1|874237|862000|874410|865423.5|868094.9|859756.9|15
1645713860000|2022-02-24 14:44:20|873852.5|858571.2|873822.9|864755.6|874980.6|864973.9|873797.1|858571.2|21
1645713870000|2022-02-24 14:44:30|873874.7|864484|873943.5|864029.7|875334.6|868048.5|873708.7|863100|22
1645713880000|2022-02-24 14:44:40|873796.7|864691.5|873719.4|864630.7|874292.7|867498|873613.6|863100|21
1645713890000|2022-02-24 14:44:50|873891.9|864004.5|873616.1|865122.9|876121.4|867883.8|873615.9|863100|19
1645713900000|2022-02-24 14:45:00|874237|863100|873593.8|864676.6|874237|865874.4|873474|863100|18
1645713910000|2022-02-24 14:45:10|873616.1|864993.2|873493.2|863590.3|875023|868502.3|873474|863100|23
1645713920000|2022-02-24 14:45:20|873531.8|864285.2|880180.3|866359.7|880180.3|870132|873495.6|863558.8|19
1645713930000|2022-02-24 14:45:30|876739.7|857388.5|875084.9|865592.2|877780.7|866413.4|875048.6|857388.5|22
1645713940000|2022-02-24 14:45:40|875085.4|865577|875018.8|864174.5|880351|869707|872243.1|863750|24
1645713950000|2022-02-24 14:45:50|875278.6|866260|875197.2|867257.2|879839|867790|875089.9|865896|24
1645713960000|2022-02-24 14:46:00|879386|867660|875799|867051.8|879565|868059|875002|864550|25
1645713970000|2022-02-24 14:46:10|875822.3|866655.8|873198|869441.9|877117|869819.3|871286.8|865373.5|29
1645713980000|2022-02-24 14:46:20|873123.9|869410.6|874072.6|869616.4|875687.9|869885.9|872938.3|868980|27
1645713990000|2022-02-24 14:46:30|874285.8|869859.7|873719.4|870199.6|876612|870334.2|872815.9|867085.2|25
1645714000000|2022-02-24 14:46:40|874397.3|870359|872955|870767|875763.3|871110|872459.7|867692|27
1645714010000|2022-02-24 14:46:50|872927.3|870390.5|879531.3|871559.6|880000|871655|872927.3|870067.2|28
1645714020000|2022-02-24 14:47:00|879162|871476.7|877376.3|868180.1|880000|871480.2|873092|867712|25
1645714030000|2022-02-24 14:47:10|872918|871027|880000|872805|880034.9|872805|872918|868820|25
1645714040000|2022-02-24 14:47:20|880693.9|872597.8|882726|872730|883347|872789.6|873159|868821.8|25
1645714050000|2022-02-24 14:47:30|876166.5|871839.9|880338|870912|882726|872995|876145.5|869751.6|24
1645714060000|2022-02-24 14:47:40|879581.3|871441.5|878939.9|872232.2|881989.3|872831.7|877546.6|869630.6|27
1645714070000|2022-02-24 14:47:50|879696.1|870700.5|876784|869057|882625|872835.8|876524|868704|29
1645714080000|2022-02-24 14:48:00|876943.9|870110.7|878537.1|870729.9|882075|872750|876086|868285|36
1645714090000|2022-02-24 14:48:10|877059.2|871620.7|876276.7|870929.5|881800|872361.5|875800|869478.6|33
1645714100000|2022-02-24 14:48:20|881600|872310|875708|870204|881675|872503|875708|868304.5|31
1645714110000|2022-02-24 14:48:30|876238.6|870834.1|881010.7|871703.2|881575|872240|875624.2|868956.7|31
1645714120000|2022-02-24 14:48:40|881575|872135|875631|869444|881575|872135|875631|867878.4|24
1645714130000|2022-02-24 14:48:50|875698|869519|879485.3|868571.2|881525|871587|875658|858163.5|29
1645714140000|2022-02-24 14:49:00|879624.8|868702.1|875654|869318|880340.1|871273.6|875654|864085.6|26
1645714150000|2022-02-24 14:49:10|880127.1|871274.2|879021.3|871255.1|881525|871591|875388|869227|25
1645714160000|2022-02-24 14:49:20|878279.4|871164.4|879234.8|871270.2|881525|871545|875964|870030.7|33
1645714170000|2022-02-24 14:49:30|877761.6|870752.1|876611.7|870717.1|881525|871795|875663|869174|32
1645714180000|2022-02-24 14:49:40|877279.5|870971.9|875348.2|869875.4|881525|872154.8|874676.5|868591|26
1645714190000|2022-02-24 14:49:50|875027|868410|875325.5|870817.8|876152|871081.1|875019.4|868410|34
1645714200000|2022-02-24 14:50:00|875482.2|870870|875877.6|869828.1|876152|871195|874665.1|864629.9|32
1645714210000|2022-02-24 14:50:10|875777.7|869938.3|876101.9|870028|876651.1|870226.9|874936.8|867747|33
1645714220000|2022-02-24 14:50:20|875619.6|869061|875371.5|868831|876204.1|870235|874579|864513.9|39
1645714230000|2022-02-24 14:50:30|875262|868493.5|876071.9|857413.9|877651|870036.9|874754.6|857413.9|32
1645714240000|2022-02-24 14:50:40|875910.2|857363.8|876246.4|862040.5|876806|868847|874733.3|857363.8|25
1645714250000|2022-02-24 14:50:50|876608.7|862099.2|871980|869980|876984.1|870179.6|871980|859320.8|34
1645714260000|2022-02-24 14:51:00|872397.1|870397.1|870459.3|867371.2|874236.3|871525|870178|863236|39
1645714270000|2022-02-24 14:51:10|870501.1|867261.5|873474|870100|874240.2|871414|870116.7|863369|33
1645714280000|2022-02-24 14:51:20|872183.3|870185.9|873447.5|866618.8|886908.5|871850|871099|856482|31
1645714290000|2022-02-24 14:51:30|874175.8|867141.4|879818.8|869038.3|884584|869100|873518.1|863261|25
1645714300000|2022-02-24 14:51:40|883896|869100|875820.1|869541.5|883896|870226.8|872817.9|862119.1|38
1645714310000|2022-02-24 14:51:50|875186.6|868294.3|877142|860351.6|877931.8|871503.2|872101.2|858939|39
1645714320000|2022-02-24 14:52:00|877400|860950|877174.5|862072.4|879054.9|863084.9|876446.3|855722.4|34
1645714330000|2022-02-24 14:52:10|876471.3|855483.2|875548.4|867304.3|879957.3|872050.4|875548.4|855483.2|40
1645714340000|2022-02-24 14:52:20|875548.3|867335.4|875220|866623|879997.3|871983.3|873490|859189|37
1645714350000|2022-02-24 14:52:30|875300|865409|874380.9|869766.2|876924|871672.9|873490|859113.5|34
1645714360000|2022-02-24 14:52:40|873675.3|871266.1|873410|868980.8|876439.2|871634|873340.7|859463.5|37
1645714370000|2022-02-24 14:52:50|874432.1|868774.4|873625|870919.9|875760|871807.6|873407.5|868774.4|36
1645714380000|2022-02-24 14:53:00|873653.9|871495.6|872813.4|870336.3|873667|871495.6|872145.9|868137|31
1645714390000|2022-02-24 14:53:10|872517.1|869811.3|872462.6|870462.6|873310.8|870842.5|870844.9|868821|35
1645714400000|2022-02-24 14:53:20|872899.1|870696.5|875541.7|867942|875541.7|870960|870968.7|867942|34
1645714410000|2022-02-24 14:53:30|875047.6|867342.4|875073.6|865072.5|878201|868594.1|874788.3|865046.3|16
1645714420000|2022-02-24 14:53:40|875122.9|865375.1|874977.9|867844.6|878258|868292|874967.8|865351.4|20
1645714430000|2022-02-24 14:53:50|875022|867801.6|875156.1|867229.6|875385.9|868138.6|875017.8|867229.6|10
1645714440000|2022-02-24 14:54:00|874960|867576.5|876964.5|868615.9|876983.1|869096.8|874960|867266.5|16
1645714450000|2022-02-24 14:54:10|877131.5|864016.5|875712.5|861494.1|878783.9|864016.5|874652.4|859613.5|29
1645714460000|2022-02-24 14:54:20|876517.5|862304.3|876712.7|863253.5|877109|863559.9|875873.4|861957|28
1645714470000|2022-02-24 14:54:30|876733.9|863045.6|877402.5|862053.2|878200|863059.6|875085.1|859913.5|27
1645714480000|2022-02-24 14:54:40|876492.2|862053.1|875923.2|860994.2|879442.2|864472.6|875169.3|859938.5|33
1645714490000|2022-02-24 14:54:50|879211.5|863323.2|877670.1|864192.1|879351.4|865425.4|876626.1|861762.6|29
1645714500000|2022-02-24 14:55:00|877190|863736.4|877264|865140.4|879276.8|866502.9|875497.1|859463.5|28
1645714510000|2022-02-24 14:55:10|878158|866178.6|877735.3|866311.7|879416.9|867001.9|875748.7|865184|31
1645714520000|2022-02-24 14:55:20|877288.3|865802.9|878629.6|866601.9|879337.2|867092.4|875855.5|865139|26
1645714530000|2022-02-24 14:55:30|877244|865868|875988.1|866635|879074.3|867048.1|875801|865465.2|26
1645714540000|2022-02-24 14:55:40|876798|865536|877803.7|867112.5|878964.1|868254|875182|865536|29
1645714550000|2022-02-24 14:55:50|878214|867407.4|876292|865250|878878.9|868472.3|874917|864806|22
1645714560000|2022-02-24 14:56:00|876301|865240|877949.3|866410.7|877949.3|866584.5|874670.3|863306|10
1645714570000|2022-02-24 14:56:10|874785.4|866800.8|876303|865464|877961.6|867048.4|874784.5|865459.6|30
1645714580000|2022-02-24 14:56:20|876293|865474|873145|871145|877196.6|871330.7|873145|865056|20
1645714590000|2022-02-24 14:56:30|873978.9|871255.1|875848|868364|876641|871500.4|873040|867367|37
1645714600000|2022-02-24 14:56:40|875832|868380|874999|868820|875832|871234.4|873040|868380|38
1645714610000|2022-02-24 14:56:50|873274.8|870839.8|873213|870274|874813|870852.7|873040|868821|39
1645714620000|2022-02-24 14:57:00|874246|869181|871924.8|868864.9|874246|870310.8|871791.1|867700|36
1645714630000|2022-02-24 14:57:10|871876.9|868987.6|873256.5|870498.8|874200|871360|871794|867603|38
1645714640000|2022-02-24 14:57:20|873461.4|870815|872410.4|870410.4|873461.4|871050.9|872042.5|869729|38
1645714650000|2022-02-24 14:57:30|872622.7|870622.7|872384.3|870384.3|874240|871200|871737|868322|30
1645714660000|2022-02-24 14:57:40|872780|870025|873477.8|870975|879200|871041.5|871880|869090|32
1645714670000|2022-02-24 14:57:50|872375.9|870375.9|871631.7|869099.6|872691|870438.6|871631.7|868935.9|36
1645714680000|2022-02-24 14:58:00|871647.5|868984.9|871537.4|869123.1|875767|869824.1|871537.4|868601|22
1645714690000|2022-02-24 14:58:10|871497.1|868962.5|871195.6|869195.6|874266.8|869789.1|871167.7|859413.5|27
1645714700000|2022-02-24 14:58:20|871190.1|869190.1|871632.4|864402.6|874959|869258.4|871075.7|864172.2|33
1645714710000|2022-02-24 14:58:30|872412.2|865644.5|870928.6|866343.2|874574.1|866542|869769|862297.2|33
1645714720000|2022-02-24 14:58:40|870425.5|865873.1|874683|862946.4|875716|866508|870087.6|862946.4|38
1645714730000|2022-02-24 14:58:50|874696.5|863560.9|874685.7|865987|876670.5|866162|874451.4|862006.9|36
1645714740000|2022-02-24 14:59:00|874673.1|865938.2|874487.6|864693.2|876458.4|866037.4|873941|862436.1|40
1645714750000|2022-02-24 14:59:10|874543|864933.3|875468.3|862863.5|877380.4|866246.6|874543|862788.5|31
1645714760000|2022-02-24 14:59:20|875458.9|862938.5|875827.1|866262.8|878762.9|867011|875458.9|862663.5|30
1645714770000|2022-02-24 14:59:30|875767.5|866090.2|878762.9|866159.2|878762.9|866412|875516.1|862613.5|12
1645714780000|2022-02-24 14:59:40|876870|864630|877806.7|866588.7|878845.9|866593.8|876030.7|862213.5|28
1645714790000|2022-02-24 14:59:50|877294.2|865840.5|876716.4|862726.1|879239.3|866419|876033.7|862438.5|30
1645714800000|2022-02-24 15:00:00|877312.5|866198.7|877346.6|865954.1|878006.3|866591|876112|862463.5|35
1645714810000|2022-02-24 15:00:10|877684|866104|877350.9|865913.6|879723.2|866453.5|875795|862463.5|39
1645714820000|2022-02-24 15:00:20|877331.8|865758.9|875663.8|866300.6|878975|866300.6|875663.8|863439|38
1645714830000|2022-02-24 15:00:30|875694.8|866271|876976.9|865054.1|879257.2|866350.9|875694.8|864671|38
1645714840000|2022-02-24 15:00:40|876984|865353.9|875434.7|866594.5|879584.5|867036.8|875334.9|864583.3|36
1645714850000|2022-02-24 15:00:50|875334.9|866698.4|877020.1|865103|879676.2|866698.4|875334.9|864178.2|28
1645714860000|2022-02-24 15:01:00|877544.4|865451.8|876946.2|865414.9|878132|865866|876586.7|865079.6|32
1645714870000|2022-02-24 15:01:10|877060|865512.7|876508.6|864913.5|878219|867588|874649|864702|27
1645714880000|2022-02-24 15:01:20|875992|866043|875410.2|864413.5|878005|867509|873808|864413.5|19
1645714890000|2022-02-24 15:01:30|875404.8|864613.5|877945.9|868717.8|878915.8|869426|874322|864463.5|31
1645714900000|2022-02-24 15:01:40|877937.9|869034.5|877804.6|868999.5|877937.9|869148.6|874762.9|868479.3|29
1645714910000|2022-02-24 15:01:50|877009.2|868279.5|877773.5|868557.6|878879.6|869314.6|874301.8|865730.2|33
1645714920000|2022-02-24 15:02:00|877745.5|868706|877163.1|868948.2|877821.6|869150.7|877051.2|868387.8|40
1645714930000|2022-02-24 15:02:10|877163|868948.3|875638.6|868994|877583|869014.9|874998.2|867453|39
1645714940000|2022-02-24 15:02:20|875645.8|868822.1|875551|868598.5|877315.1|868965.7|874990.7|863688.5|40
1645714950000|2022-02-24 15:02:30|875843.3|867967.5|875645.5|868969.9|876280|869231.4|875313.8|867720|38
1645714960000|2022-02-24 15:02:40|875780.3|868828.8|875163.3|867509.3|877086.9|869666.9|874135.5|865571.8|39
1645714970000|2022-02-24 15:02:50|874830.3|867497.5|875604.4|867257.8|878749|873356.3|874496.3|865551.7|38
1645714980000|2022-02-24 15:03:00|875035.8|866231.7|875122.4|867423.1|876813|868225|874825|865739.1|37
1645714990000|2022-02-24 15:03:10|875430.8|867848.8|875339.7|867889.5|876884.7|868192|875097.2|867067.6|39
1645715000000|2022-02-24 15:03:20|875485.1|867951|875010.8|867008.5|877036|868229|875009.8|867008.5|38
1645715010000|2022-02-24 15:03:30|874972.8|866850|875003|867531.3|877747|868158|874960|866850|39
1645715020000|2022-02-24 15:03:40|875038.4|867336.7|874932.3|867297.9|875240.7|868193.3|874888.9|867205.7|39
1645715030000|2022-02-24 15:03:50|874928.7|867298.1|874988.9|867561.8|876105.6|870384.6|874437.2|867190.9|34
1645715040000|2022-02-24 15:04:00|875051.7|867571.9|875093.5|867451.1|877414|870250.9|874463.5|867286.9|37
1645715050000|2022-02-24 15:04:10|875087.6|867518.7|875265.2|866334.5|877655|868872|874966.3|866334.5|25
1645715060000|2022-02-24 15:04:20|875155.5|866372.5|875404.4|867532.5|876766|870433.8|874461.9|865707.2|38
1645715070000|2022-02-24 15:04:30|874504.9|871339.5|875076.6|868703.2|877484|871339.5|874504.9|867997.9|39
1645715080000|2022-02-24 15:04:40|875047.8|868756.5|874358.1|870616.3|877477|871386.4|874358.1|867711.4|40
1645715090000|2022-02-24 15:04:50|874767.3|867960.9|874473.7|869085.2|877473|870302.8|874304.5|867685.8|40
1645715100000|2022-02-24 15:05:00|874461.2|869257.8|874198.4|869088.2|877182|869573.3|874137.6|868469.5|38
1645715110000|2022-02-24 15:05:10|874192.5|868929.3|874296.2|868587.7|877254|870098.2|874183.1|868452.5|39
1645715120000|2022-02-24 15:05:20|874275.5|868530.4|875054.2|869121|875054.2|871199.8|874212.6|868373.2|38
1645715130000|2022-02-24 15:05:30|875129.3|869268|874567.7|869324.6|875129.3|871598.8|874225|868725.9|34
1645715140000|2022-02-24 15:05:40|874564.1|869754.6|874555.6|870114|876136|870561.3|874440.2|869276|35
1645715150000|2022-02-24 15:05:50|874548.7|870341.7|874355|871677|876019|871677|874355|869432|27
1645715160000|2022-02-24 15:06:00|874651.4|870495.6|875923|869527|876566.2|870650.8|874651.3|869222.8|34
1645715170000|2022-02-24 15:06:10|875922|869528|875756.8|869706.2|877341.5|870286|874768.7|868697.9|37
1645715180000|2022-02-24 15:06:20|875756.3|869706.7|875491.2|869994.1|876583.8|871734|874378|869382.9|35
1645715190000|2022-02-24 15:06:30|875533.3|870142.4|875037.6|870589.5|876372|871660.2|874441.4|869765.3|35
1645715200000|2022-02-24 15:06:40|875036.7|870560.8|875134|868752.4|877532|870925.4|875036.7|868752.4|38
1645715210000|2022-02-24 15:06:50|877550|870140|875795.9|872556.9|879998.8|874148.3|874981.7|867738.5|35
1645715220000|2022-02-24 15:07:00|876911.6|872551.8|875988.7|868284.9|878419|872663.6|875573.8|865463.5|35
1645715230000|2022-02-24 15:07:10|875980.9|868308.8|875449.4|866784.2|880005.6|869954.8|875449.4|865063.5|37
1645715240000|2022-02-24 15:07:20|876875.8|869453.1|875698.6|868940.6|877165.2|870718|875466.6|868438.6|40
1645715250000|2022-02-24 15:07:30|875758.6|869373.8|875857.6|869544.1|878500|870301.1|875687.8|868830.7|39
1645715260000|2022-02-24 15:07:40|875740|869864.5|875933.4|869949.7|877085|870541.8|875715.8|869330|39
1645715270000|2022-02-24 15:07:50|876015.3|869968.2|875915|871823|876486.4|871823|875617.4|868037.5|35
1645715280000|2022-02-24 15:08:00|875908.8|870222.2|875916.2|869132.8|879038.9|872188|875478.4|866796.3|37
1645715290000|2022-02-24 15:08:10|875772.7|868653.3|876276.2|869592.7|876350.1|869891.5|875672.1|868387.9|38
1645715300000|2022-02-24 15:08:20|875877|869348.9|875328.2|868560.2|877059.7|872327|875254.5|868461|39
1645715310000|2022-02-24 15:08:30|875533.9|869001.7|875854|869633|876015.6|872208.6|875122.2|867858.4|34
1645715320000|2022-02-24 15:08:40|875853|869636|875158.1|869832.5|875905.6|872258.7|875109.3|868065.2|36
1645715330000|2022-02-24 15:08:50|875833|869715|875380.2|870103.5|876368.4|870214.6|875170.6|869544|36
1645715340000|2022-02-24 15:09:00|875523.9|869893.3|875374.4|869414.8|877247.1|872083|875126|869376.1|39
1645715350000|2022-02-24 15:09:10|875374.1|869415.1|876307.3|869878.7|877637.9|872178.8|875249.1|868964.4|38
1645715360000|2022-02-24 15:09:20|875959.4|869875.7|876461.5|870641.6|876851.2|872416|875174.1|867341.5|34
1645715370000|2022-02-24 15:09:30|876206.6|870688.4|875079.6|870337.3|876482.4|872216.6|875079.6|869998|37
1645715380000|2022-02-24 15:09:40|875125.8|870474.4|875174|870443|876366|872393.7|875102|870339.2|37
1645715390000|2022-02-24 15:09:50|875390.7|870287.9|877343.5|864938.5|877343.5|872049|875162|864938.5|34
1645715400000|2022-02-24 15:10:00|875769|869539|875491.2|868851.8|877342.6|870623.3|875159.4|864688.5|37
1645715410000|2022-02-24 15:10:10|875378.6|868592.8|875515.1|869899|878233|871722.2|875286.2|868487.7|30
1645715420000|2022-02-24 15:10:20|875219.2|869294|875625.3|869108.9|876053.1|870220.5|875219.2|868629|34
1645715430000|2022-02-24 15:10:30|875586.5|868947|875553.3|868514.5|876546.5|873645.3|875258.3|868514.5|32
1645715440000|2022-02-24 15:10:40|875722|869726|875701|869400.3|875787.3|869726|875559.2|868268.9|31
1645715450000|2022-02-24 15:10:50|875721.3|869025.7|875762.2|868574.4|876877.5|871061.7|875660.4|868110|26
1645715460000|2022-02-24 15:11:00|875746|868655.2|875741.2|869277|877292.5|870962.5|875644.5|867873.7|26
1645715470000|2022-02-24 15:11:10|875949.5|868783.6|875639.3|868927.8|876102.1|869491.2|875639.3|867774.3|14
1645715480000|2022-02-24 15:11:20|875709.3|867464.4|875728.4|867734.6|877120.2|871137|875646.2|867328.8|20
1645715490000|2022-02-24 15:11:30|876280|869851|875916|868108.4|876971|870726|875616|866789.6|20
1645715500000|2022-02-24 15:11:40|875173.8|871929.9|876257.7|869220.9|877233|871929.9|875173.8|867706.3|27
1645715510000|2022-02-24 15:11:50|875839|868405.8|876452.7|869406.5|877006.3|871907.6|875186.5|867650.8|37
1645715520000|2022-02-24 15:12:00|876446.7|869525.7|876687.5|869388|877781|872010.4|875128.5|869120.8|37
1645715530000|2022-02-24 15:12:10|876192|869081.9|875986.9|869073.3|878805.7|870637.7|875401.1|867929.4|39
1645715540000|2022-02-24 15:12:20|875165.1|871717.8|878129|870822|880347.9|871887.6|875125.2|866281.9|39
1645715550000|2022-02-24 15:12:30|875421.9|873351.3|876797|870594|878257.5|873351.3|875143.9|868742.6|34
1645715560000|2022-02-24 15:12:40|875854.6|868928.6|875916.5|868679.3|877737|871122.7|875821.2|868362.6|25
1645715570000|2022-02-24 15:12:50|876111.3|869805.9|876060.2|868031.4|878180|870894|875951.6|868031.4|22
1645715580000|2022-02-24 15:13:00|877636.7|869005|876479|870582|877636.7|870969.6|875427.6|866677.7|32
1645715590000|2022-02-24 15:13:10|877653|869372|876037.1|870077.8|877653|870904|875718.7|869176.8|36
1645715600000|2022-02-24 15:13:20|877427.3|870057.4|875718.1|869516|877427.3|870928|875351.2|868454.7|39
1645715610000|2022-02-24 15:13:30|875924.9|871335.1|875582.8|869878.7|877943|872725.9|875152.2|867019.8|37
1645715620000|2022-02-24 15:13:40|875243.1|870036.8|876429|869768|877998|871116.3|875179.6|869768|35
1645715630000|2022-02-24 15:13:50|875667.3|870201.2|875372|872016.5|878336.5|873849.1|875139.4|869994|38
1645715640000|2022-02-24 15:14:00|875306.1|872048.9|875846|871246.3|877027.8|873175.6|875194.9|869858|37
1645715650000|2022-02-24 15:14:10|875845.2|871249.7|875663.2|871564.2|878091.6|873612.1|875235.7|870238|34
1645715660000|2022-02-24 15:14:20|876004|870375|875709.3|869869.7|878647|873729.7|875197.2|869668.8|31
1645715670000|2022-02-24 15:14:30|875971.9|872315.4|875075.5|870940|878073|872339|875075.5|869652.5|20
1645715680000|2022-02-24 15:14:40|875062.8|871013.5|875070.6|871001.1|875373.3|871753|875055.5|871001.1|12
1645715690000|2022-02-24 15:14:50|882566|866425|875575.4|873306.7|882566|874016.6|875273.6|866425|28
1645715700000|2022-02-24 15:15:00|875481.1|873481.1|876088.5|874088.5|877347|874168.1|875481.1|871202|30
1645715710000|2022-02-24 15:15:10|876088.6|874088.6|876098.7|873983.9|878402|874259.4|875985.6|871360|25
1645715720000|2022-02-24 15:15:20|877484|871732|876207|874207|878936|874256|876163.8|871529|24
1645715730000|2022-02-24 15:15:30|876160.2|874160.2|876501|873802.2|879239|874241.7|876059.8|871851|28
1645715740000|2022-02-24 15:15:40|876533|873762.9|878145|873072|878269|873893|876406.6|872981|25
1645715750000|2022-02-24 15:15:50|876444.9|873765.3|877507.2|873294.3|879636|874622|876384.1|871865|22
1645715760000|2022-02-24 15:16:00|876674.2|874674.2|876982.2|874982.2|879841|875015.2|876487.4|872159|25
1645715770000|2022-02-24 15:16:10|877039.2|874838.9|878938.2|873386.8|878938.2|875014.4|876832.4|873386.8|34
1645715780000|2022-02-24 15:16:20|878934.7|873391.8|876884.8|874899.4|878934.7|875029.3|876836.6|873391.8|33
1645715790000|2022-02-24 15:16:30|876882.6|874889|878388.9|876388.9|879850|876414.3|876765.2|872151|34
1645715800000|2022-02-24 15:16:40|878387.6|876387.6|878358.5|875956.9|880591|876387.6|878055.8|873409|23
1645715810000|2022-02-24 15:16:50|878951.6|875410.1|878770|875159|880656|876328.9|878021|873308|22
1645715820000|2022-02-24 15:17:00|878368.6|876167.1|878315|876315|878963.4|876364.3|878023.5|875053|26
1645715830000|2022-02-24 15:17:10|878314|876314|878525.6|876525.6|879693|876525.6|877791.2|874055.8|32
1645715840000|2022-02-24 15:17:20|878485.4|876485.4|879107|875997|880086.2|876547.8|878435.1|874524|27
1645715850000|2022-02-24 15:17:30|879647.9|874986.8|880603.5|876999.7|880796|877064.4|878318.5|873740|27
1645715860000|2022-02-24 15:17:40|879194|876929|879821.9|876164.7|882399|877102.1|879194|873426|25
1645715870000|2022-02-24 15:17:50|879794.9|876229.3|882027.6|876717|883516|877549.4|879790.6|874881|26
1645715880000|2022-02-24 15:18:00|881219.3|876814.9|881610.5|877391.4|882273|877754.2|879663|874728|28
1645715890000|2022-02-24 15:18:10|880963.5|876609.4|882527|874437|882527|877650|879618|874437|21
1645715900000|2022-02-24 15:18:20|882394|874571|879900|875962|882394|876961.6|878891.9|874571|33
1645715910000|2022-02-24 15:18:30|878866.4|876866.4|880154.5|878154.5|882692|878154.5|878733.7|875308|27
1645715920000|2022-02-24 15:18:40|879992.8|877992.8|880645|877376|882727|878386.1|879992.8|875238|27
1645715930000|2022-02-24 15:18:50|880271.7|878271.7|880499|878499|882429|878623.2|880271.5|876374.7|29
1645715940000|2022-02-24 15:19:00|880470.4|878470.4|880509.1|878509.1|882722|878553.6|880209.2|875779|27
1645715950000|2022-02-24 15:19:10|880364|878364|880708.2|878353|883142|878669.7|880364|875859|16
1645715960000|2022-02-24 15:19:20|881034.6|878511.1|880837|878837|882892|878883.6|880486.4|876109|23
1645715970000|2022-02-24 15:19:30|880815.9|878815.9|882895.8|875631.5|882895.8|878815.9|880465.7|875631.5|23
1645715980000|2022-02-24 15:19:40|880350|878350|881152.9|878339.5|883172.4|878350|880326.2|875334.8|24
1645715990000|2022-02-24 15:19:50|880363.3|878363.3|881426|876086.3|884017|878920.5|880363.3|874883|25
1645716000000|2022-02-24 15:20:00|880426.2|877364.7|878833.4|876833.4|881892|877585.1|878450.1|874508|33
1645716010000|2022-02-24 15:20:10|879977|875888|878003.9|876003.9|880042|876831.6|878003.9|874872|37
1645716020000|2022-02-24 15:20:20|878021|876021|882835|874698.1|882992.8|876022.5|877989.9|873599.6|35
1645716030000|2022-02-24 15:20:30|883946.5|872066.8|876387.1|874387.1|884562.7|875876.9|875803.5|868181.4|38
1645716040000|2022-02-24 15:20:40|876303.6|874303.6|884815.5|869474.3|884815.5|874322.8|875634.7|865964|37
1645716050000|2022-02-24 15:20:50|885607.6|867953.4|886299.6|867381.8|889307.5|868016.5|885460|867140.9|37
1645716060000|2022-02-24 15:21:00|886440|867132.7|883057.8|868420.2|886440|869389|881330|864403|31
1645716070000|2022-02-24 15:21:10|887592.6|867805.3|882368.1|869374.8|887902.1|869448.4|880278|863824|38
1645716080000|2022-02-24 15:21:20|882682.4|869224|882169.6|868991.5|885542.5|869430.8|880428.5|864787|29
1645716090000|2022-02-24 15:21:30|883091.9|869360.7|883946.5|868911.6|883994.4|869434|880900.7|864189|29
1645716100000|2022-02-24 15:21:40|883325.4|866403.9|884100.1|865611.5|887129.8|867455.8|882347.8|864869.1|35
1645716110000|2022-02-24 15:21:50|879598.5|868235.5|881271.1|867538.1|884573.5|868235.5|879598.5|862927.5|36
1645716120000|2022-02-24 15:22:00|881191|866310|887316.9|868031.7|887710.3|870995.5|879192.7|866310|37
1645716130000|2022-02-24 15:22:10|885340|869912.1|888038.8|867342.4|889293.3|870955.2|882664|866234|35
1645716140000|2022-02-24 15:22:20|888606.7|866960.7|883272|870643.7|888606.7|871325.3|882353.5|866659|37
1645716150000|2022-02-24 15:22:30|883113.3|870512.6|883021.2|871004.9|887994.4|871488.9|881035.4|867022|36
1645716160000|2022-02-24 15:22:40|882422.8|870341.2|879632.8|871662.1|882536.4|872140|879611.4|868033.9|38
1645716170000|2022-02-24 15:22:50|879635|871428.2|879509.7|872036.3|882350|872323|879440.9|867366|35
1645716180000|2022-02-24 15:23:00|879511.1|871789.4|879392.1|871957.3|879704.2|872298.9|879339.6|871422.2|36
1645716190000|2022-02-24 15:23:10|879386.4|871974.8|879325|872233.8|879516.3|872250.2|878546.2|871717.3|39
1645716200000|2022-02-24 15:23:20|879316.6|872205.2|879277.5|871782.7|879519.7|872205.2|879039.7|871778.9|34
1645716210000|2022-02-24 15:23:30|879152.6|871806.4|879553.1|871240.9|880011.2|872116.7|877614.7|871099.7|30
1645716220000|2022-02-24 15:23:40|879233.9|871793.2|879800.4|872116.5|879849.2|872223.8|878849.6|870384|34
1645716230000|2022-02-24 15:23:50|879827.9|871935.4|877309.9|872884.7|880221|873078.3|877176|869813|37
1645716240000|2022-02-24 15:24:00|877256|872859.6|880091|871839.8|880257.1|872942.9|877256|869882|19
1645716250000|2022-02-24 15:24:10|880072.3|871839.3|879627.1|872040.6|880669|873150|877172.1|869831|20
1645716260000|2022-02-24 15:24:20|879807.1|872407.2|879893.4|872075.6|880131.3|872795.8|879624.5|870462|22
1645716270000|2022-02-24 15:24:30|880039|870462|881354.3|867235.8|882964.3|872621.3|878612|864515.8|22
1645716280000|2022-02-24 15:24:40|881458.8|867260.2|889757|868111|889757|872255.1|879883.4|864216|29
1645716290000|2022-02-24 15:24:50|889775|868129|881675|865625|889775|872862.4|878930.2|865625|36
1645716300000|2022-02-24 15:25:00|876488.9|872471.4|876014.4|872103.5|878747.1|872761.2|875429|866225.2|38
1645716310000|2022-02-24 15:25:10|875548.1|872496.9|875734.4|872459.1|875773.2|872554.9|875548.1|872283.7|32
1645716320000|2022-02-24 15:25:20|875755.8|872316.9|875828.8|872559|875960.1|872587.6|875552|871089|32
1645716330000|2022-02-24 15:25:30|875819.5|872625|875817.7|871686.1|876219.3|872625|875199.4|870884.8|33
1645716340000|2022-02-24 15:25:40|875319.2|872226|875446|868350.3|875561.4|872226|875319.2|866192.3|30
1645716350000|2022-02-24 15:25:50|875464.5|868307.7|876038.3|868302.8|880045.1|870899.4|875329.6|865745.3|34
1645716360000|2022-02-24 15:26:00|875016.3|872328.2|876615.5|867846.6|876658.2|872354.5|875016.3|866752.1|31
1645716370000|2022-02-24 15:26:10|875081.2|872361.9|876248.1|868111.4|876602.1|872361.9|875081.2|867791|24
1645716380000|2022-02-24 15:26:20|876282.8|867877.1|875271.9|872019|878788|872453.4|875003.8|867048.4|17
1645716390000|2022-02-24 15:26:30|875557.9|872016.6|875543.5|872065.9|875571.4|872216.9|875230|871963.7|25
1645716400000|2022-02-24 15:26:40|875028.9|872570|875541.1|872106.5|875736.1|872605|875028.9|871966.8|24
1645716410000|2022-02-24 15:26:50|875486|872145.2|875332.8|872165.5|875895|872266.6|875297.4|871678.7|28
1645716420000|2022-02-24 15:27:00|875328.8|872171.9|875460.1|872126.8|878265|872474.7|875176.1|869235|29
1645716430000|2022-02-24 15:27:10|875429.4|872142.3|878265|869235|878265|872592.9|875014.8|869235|23
1645716440000|2022-02-24 15:27:20|875750|871959.7|875178|872424.1|878028|872633|874979|869473|13
1645716450000|2022-02-24 15:27:30|875026.9|872426.8|875613.8|872060|876074.3|872462|874965|871730.9|13
1645716460000|2022-02-24 15:27:40|875715.5|872154.7|875354.2|871703.6|878578|872377.7|874818|868923|12
1645716470000|2022-02-24 15:27:50|875417.2|871683.4|875379.3|871655.1|875573.1|872361|874813|871543.5|10
1645716480000|2022-02-24 15:28:00|875442.4|871323.1|875521.7|871635.3|875841.7|872375|874812|871323.1|18
1645716490000|2022-02-24 15:28:10|875458.5|871635.4|875609.4|871773.7|878340|872606|874852|869160|11
1645716500000|2022-02-24 15:28:20|877600|869901|878194|869307|878194|872403.6|875026.7|869307|17
1645716510000|2022-02-24 15:28:30|874845|872628.2|875651.6|871720.8|875729.6|872642|874831|871664.4|24
1645716520000|2022-02-24 15:28:40|876276|871224.2|875662.7|871704.8|878780|872512.2|874967|868721|31
1645716530000|2022-02-24 15:28:50|877506|869994|881328.4|871258.5|883900|874836.4|875664.4|866938.5|25
1645716540000|2022-02-24 15:29:00|881389.2|871193.3|881465.4|871155.8|883708.1|871226.1|880261.2|867092.3|18
1645716550000|2022-02-24 15:29:10|880379.4|870350.9|880712.3|872297.1|884091.6|872297.1|880379.4|866421.2|31
1645716560000|2022-02-24 15:29:20|880696.1|871671.8|880631.6|872019|881599.2|872297.1|878600.1|870095.9|20
1645716570000|2022-02-24 15:29:30|880591.7|872062.4|880497.9|871948.1|882888.6|872124.8|877787|867523.1|25
1645716580000|2022-02-24 15:29:40|880585.8|871802.1|880483|869552|880834|872362.5|880188.2|869202|23
1645716590000|2022-02-24 15:29:50|877694|869980|880513|869487|881223|872450.3|877380|868812|19
1645716600000|2022-02-24 15:30:00|878708.2|871651.8|879284.5|872367.4|879965.1|872636.3|877971.9|870454.2|30
1645716610000|2022-02-24 15:30:10|879254|872674.4|879202.2|872644.9|879826.9|872683|877021|871801.4|32
1645716620000|2022-02-24 15:30:20|879194.3|872650.8|879199.4|872519.4|880038|872698|877018|869963|25
1645716630000|2022-02-24 15:30:30|879800|870200|879260.2|872581.8|879800|872627.3|877647.4|870200|12
1645716640000|2022-02-24 15:30:40|877988|872635.7|879417.2|872173.1|879584.6|872705.6|877159.2|871613.6|26
1645716650000|2022-02-24 15:30:50|879325.6|872524.6|879465.3|872161.7|881125|872751|877126|868876|19
1645716660000|2022-02-24 15:31:00|879557.3|871900.9|879859|871894.5|879859|872200.5|879557.3|871741.7|11
1645716670000|2022-02-24 15:31:10|881082|868919|878889.8|870948.9|881082|872744.2|877146.8|868919|22
1645716680000|2022-02-24 15:31:20|878674.4|871325.8|878589.1|871135.4|880377|872764|877030|869623|28
1645716690000|2022-02-24 15:31:30|879150|870815.2|878348.3|871554.1|879150|871701|878197.2|870815.2|24
1645716700000|2022-02-24 15:31:40|878343.5|871560.3|880142|875998|880266|877301.9|878222.2|871275.3|11
1645716710000|2022-02-24 15:31:50|884847|870553|880331.2|877342|884847|877342|880331.2|870553|2
1645716720000|2022-02-24 15:32:00|880143|875998|880408.6|877257|880408.6|877257|880143|875998|2
1645716730000|2022-02-24 15:32:10|881645.4|871969.9|881295.7|870793.4|881645.4|871969.9|881154.2|867863.5|8
1645716740000|2022-02-24 15:32:20|881436.4|867863.5|880236|869620|883141|871493.7|880236|867113.5|15
1645716750000|2022-02-24 15:32:30|879638|873928.1|881342.3|871117.7|881742.9|873928.1|879638|867363.5|24
1645716760000|2022-02-24 15:32:40|881410.1|870797.5|881651.8|867188.5|882587.5|871940.5|877702|867188.5|21
1645716770000|2022-02-24 15:32:50|879799|868712|881804.7|867463.5|883417.2|871662.6|879799|867446|23
1645716780000|2022-02-24 15:33:00|881813.3|871621.9|881347.3|871184.5|881853.7|871652.7|879801|867413.5|17
1645716790000|2022-02-24 15:33:10|881410.7|871584.7|880954.6|867125.4|882508.5|871584.7|879597|867125.4|18
1645716800000|2022-02-24 15:33:20|880848.1|867955.9|880598.5|867776.4|882399.1|870045|879630|867187.2|10
1645716810000|2022-02-24 15:33:30|880610.3|868046.6|880744.5|867519.9|882446.9|870558|879534|867463|16
1645716820000|2022-02-24 15:33:40|882798.3|870043.4|879452|871240|882798.3|871240|879452|867183.7|13
1645716830000|2022-02-24 15:33:50|879215|872912|880904|871596|881812|872912|879215|870689|10
1645716840000|2022-02-24 15:34:00|879194|872933|879933.2|872590.1|879933.2|872933|879194|872590.1|2
1645716850000|2022-02-24 15:34:10|880106.3|872465.9|879200|872925|881633|872925|879200|870099.9|14
1645716860000|2022-02-24 15:34:20|882008|870493|877963|871044|882008|872783|877665|869032.3|4
1645716870000|2022-02-24 15:34:30|881379|871121|881379|871121|881379|871121|881379|871121|1
1645716880000|2022-02-24 15:34:40|880785.1|869861.7|881292|871209|881292|871209|877935|869317.4|6
1645716890000|2022-02-24 15:34:50|877855|869716.7|877889.2|870272.1|877889.2|870487.3|877747|869716.7|16
1645716900000|2022-02-24 15:35:00|877889.1|870281.1|877879.1|870426.4|881209.2|871048.3|877337|870200.8|19
1645716910000|2022-02-24 15:35:10|881426.9|870434.9|881066|871983.7|881426.9|872258.9|880059.1|870359.6|19
1645716920000|2022-02-24 15:35:20|881056.6|871983.8|876356|864519|881112.9|872274|876356|862043|19
1645716930000|2022-02-24 15:35:30|874404.5|860278.1|868929.3|865850.3|881000|865850.3|868798.7|860110|32
1645716940000|2022-02-24 15:35:40|869406.5|865763.6|882297.4|868204.8|882297.4|868204.8|868336.3|865763.6|26
1645716950000|2022-02-24 15:35:50|879582.3|868162.7|870321.1|865011.9|884037|868398.6|870321.1|853719.5|36
1645716960000|2022-02-24 15:36:00|870694.3|865887.3|869840|866686.2|876710|866686.2|869297.7|861144|34
1645716970000|2022-02-24 15:36:10|869891.6|866241.5|870091.1|866490.6|876818|867116.7|869712.5|861130|33
1645716980000|2022-02-24 15:36:20|870139|866200|880433.2|868685.1|882428.5|868685.1|869617.4|860934|34
1645716990000|2022-02-24 15:36:30|880668.5|868207.5|870422.7|866385.8|880668.5|868963.5|870356.7|861087.5|39
1645717000000|2022-02-24 15:36:40|871756.5|864748.3|870867|866703|884040|867456.8|869902|861244|35
1645717010000|2022-02-24 15:36:50|883834.1|865230|870414.2|867597.1|883834.1|867597.1|869944.2|865230|28
1645717020000|2022-02-24 15:37:00|877275|860886|883212.9|866552.2|883943.9|869122.9|869959.6|860886|28
1645717030000|2022-02-24 15:37:10|880067.1|868786.9|880420.4|869265.6|883140.8|869596.7|877452.8|866594.5|36
1645717040000|2022-02-24 15:37:20|880318.4|869595.9|882122.3|866824.8|882459.5|869595.9|879671.4|866646|36
1645717050000|2022-02-24 15:37:30|880676.2|867440.7|880213.3|868079.7|881786.1|869435.4|877374|867276|25
1645717060000|2022-02-24 15:37:40|880206.4|867390.6|879937.4|867870.3|883025|869970.7|877403.2|866850|32
1645717070000|2022-02-24 15:37:50|879842.9|867773.3|879941.9|868068.5|882091.3|868068.5|877750.5|867186.3|32
1645717080000|2022-02-24 15:38:00|877397|867315|881407|867089|881521|870763|876758|867089|30
1645717090000|2022-02-24 15:38:10|879773.6|869262.3|880333.7|868416.5|880875.1|871444|877296|867403.4|34
1645717100000|2022-02-24 15:38:20|880357.6|868461.1|880200.6|867910.5|881909.7|869776|878240|865594.3|29
1645717110000|2022-02-24 15:38:30|880010|868039|881831.1|867699.4|882487.1|871426|877243|866612.8|35
1645717120000|2022-02-24 15:38:40|878189.6|869929.2|881939|867856.4|881939.2|871433|877244|867569.7|30
1645717130000|2022-02-24 15:38:50|881757.8|867238|880231.5|869760.9|882634.8|871699|876882|866375.5|30
1645717140000|2022-02-24 15:39:00|881952.5|867041.9|881323|868755.7|882073.2|870171.4|879770.8|867041.9|32
1645717150000|2022-02-24 15:39:10|879480.7|870391.9|876536.1|870203.9|881281|870391.9|876500.1|866907|40
1645717160000|2022-02-24 15:39:20|880908|869200|876231.9|869891.8|881339|870109.1|876228.2|868099|39
1645717170000|2022-02-24 15:39:30|880670|869100|876340.6|869834.1|881274|870958.7|875681.5|868129|34
1645717180000|2022-02-24 15:39:40|876356.3|870160.5|875744.3|870383.6|879819|871045|875004.5|869501.7|37
1645717190000|2022-02-24 15:39:50|875891.4|870550.4|876281.5|870465.3|879865|871083|875645.7|869331|35
1645717200000|2022-02-24 15:40:00|875718.8|869869.5|876086.3|871030.7|877662.9|871112|875226.1|869657.2|30
1645717210000|2022-02-24 15:40:10|876019.7|870963.3|878905|870635|879021|871682.2|875728.3|870136.8|25
1645717220000|2022-02-24 15:40:20|878804|870627|877481|869396|879346.7|872275.9|876455.8|869396|31
1645717230000|2022-02-24 15:40:30|878154.7|871433.3|876435.5|870973.6|881377|871768|876420.7|869556.1|25
1645717240000|2022-02-24 15:40:40|876410.4|870988|875531.4|871543.7|877012|871626.1|875531.4|870050|33
1645717250000|2022-02-24 15:40:50|875730|870949|880187.2|873122.1|882472.5|873907.7|875506.5|869820|33
1645717260000|2022-02-24 15:41:00|881198.4|873839.9|882484.3|873350.3|882786.4|875233.5|880205.6|872189|39
1645717270000|2022-02-24 15:41:10|882480.2|873353.3|882301.1|873142.5|883128.7|874380.4|881952.6|872370.4|38
1645717280000|2022-02-24 15:41:20|882708.8|873610.8|882356.2|873804.8|884294|874013.5|881239.4|870838|40
1645717290000|2022-02-24 15:41:30|881203.8|872698.4|881010.9|878118.6|884961.4|878659.6|880408.6|872698.4|38
1645717300000|2022-02-24 15:41:40|881210.2|877940.4|880623.6|873661.7|884520.6|878599.7|880190.6|872476.4|40
1645717310000|2022-02-24 15:41:50|880526.9|873561.7|880118.1|872431.1|881635.1|873689.2|879945.3|870142|39
1645717320000|2022-02-24 15:42:00|883712|872090|880480.1|874522.9|883712|874522.9|879783|872090|40
1645717330000|2022-02-24 15:42:10|880541.5|874458.5|880082.8|873973.8|880846.3|874677.5|879698|873003.4|40
1645717340000|2022-02-24 15:42:20|880111.6|873994.9|877987.7|874340.6|880740.5|874752.1|877420.1|873226.2|40
1645717350000|2022-02-24 15:42:30|878259.4|873989.6|880249.6|873431.3|881118|874743.7|877477|872715|39
1645717360000|2022-02-24 15:42:40|880380.3|873724.6|879980.1|873027.7|880774.7|874200.3|879664.7|872966.9|40
1645717370000|2022-02-24 15:42:50|880381.8|873671.1|877589.2|874208.9|880624.5|874208.9|877589.2|872656.9|40
1645717380000|2022-02-24 15:43:00|877940.8|873867|880319|873248.1|880380.3|874608.7|876431.6|871318.7|40
1645717390000|2022-02-24 15:43:10|880028.2|873461.9|880170.6|872104.1|880358|874131.4|879799.4|872104.1|39
1645717400000|2022-02-24 15:43:20|879755.6|872707.3|880025.2|872628.3|880377.1|873311|879742.7|872058.3|30
1645717410000|2022-02-24 15:43:30|880096.7|872387.6|880104.4|872070.5|880778|873206|879997.7|871759.4|27
1645717420000|2022-02-24 15:43:40|880070.3|871718.9|880114.1|871870.7|880875.5|873206|880016.9|871351.4|30
1645717430000|2022-02-24 15:43:50|880137.3|871431.9|880378.6|871748.8|880862.9|873299|878979|870968|34
1645717440000|2022-02-24 15:44:00|880468.3|871528|878654|875218|881723.5|875220|878654|870553|34
1645717450000|2022-02-24 15:44:10|879615.9|871881|880878.3|872423|880899.3|873528.6|879164.9|871881|14
1645717460000|2022-02-24 15:44:20|879194.2|872746|879929.7|873025.8|880866.5|875311.4|878670|872413|20
1645717470000|2022-02-24 15:44:30|879945.3|872844.6|879844.2|874948.1|882250.7|876807.1|879377|872204|38
1645717480000|2022-02-24 15:44:40|879470.9|876692.6|879676.1|874062.7|880660.3|877015.3|879388.8|872053.4|40
1645717490000|2022-02-24 15:44:50|879663.9|873002.6|879305.7|874155.4|881633.3|874741.1|879305.7|871125.3|40
1645717500000|2022-02-24 15:45:00|881526|871200|880179.5|871951.7|881792.2|872743.4|879719.8|871095.4|37
1645717510000|2022-02-24 15:45:10|880173.3|871941.6|880912.4|872131.3|881918.5|874389.9|879213.6|870503.2|39
1645717520000|2022-02-24 15:45:20|880058.4|872551.1|880013.9|872787.4|881977|873251.4|879667.4|871949.7|38
1645717530000|2022-02-24 15:45:30|880344|872983.2|880168.3|872670.8|880847.6|873557.3|880003.8|872424|40
1645717540000|2022-02-24 15:45:40|880027.8|873020.9|880456.3|872406|883298.3|873256.4|879369.3|868829.9|39
1645717550000|2022-02-24 15:45:50|880455.7|872407.5|879959.7|871576.9|881587|874802.7|878978.5|871106|38
1645717560000|2022-02-24 15:46:00|879932.2|872216.6|879811.6|872369.6|880697.6|875396.4|879049.2|871513|39
1645717570000|2022-02-24 15:46:10|880060.8|872943.5|879720.9|872157|880848|873861.2|879690.5|871432|36
1645717580000|2022-02-24 15:46:20|880455.4|871708.9|880634.9|873784.5|880945.7|875448|879025|871457|32
1645717590000|2022-02-24 15:46:30|880633.6|872351.8|880841.6|872370.8|881041.7|874850.2|879343.1|871579|25
1645717600000|2022-02-24 15:46:40|880346.1|872086.1|880659.6|873613.5|881783|875296.3|879073.9|871411|32
1645717610000|2022-02-24 15:46:50|880629.3|873690.9|879405|875253.3|880957.7|875515|879014|871664.5|30
1645717620000|2022-02-24 15:47:00|879789.4|874303.2|879688.5|872854.3|881481.6|874354.7|879688.5|871557.7|26
1645717630000|2022-02-24 15:47:10|880847|874117|880689.6|872913.5|880847|875828|879090|871454|20
1645717640000|2022-02-24 15:47:20|880445|874520|879752|871581|880994.6|874520|879675|871515.4|19
1645717650000|2022-02-24 15:47:30|879751|871582|879290.9|873534.2|879751|875824|879005|871582|10
1645717660000|2022-02-24 15:47:40|879300.4|873330.7|878991|875833|880789|875833|878991|871624|29
1645717670000|2022-02-24 15:47:50|879454.3|873448|878992|875838|879454.3|875838|878992|873448|3
1645717680000|2022-02-24 15:48:00|880282|874683|879766|872809.8|880417.3|874683|879403.8|872178.1|10
1645717690000|2022-02-24 15:48:10|879568|871662|878947.8|873087.6|880374.2|875671.3|878624.9|871662|23
1645717700000|2022-02-24 15:48:20|878940.7|872871.6|879412|875201.4|880433.6|875364|878918|871371.1|20
1645717710000|2022-02-24 15:48:30|879587.2|872997.1|879539.3|872158.3|880086.2|873294.5|879478.6|872005.9|22
1645717720000|2022-02-24 15:48:40|879509.6|872433.5|879566.4|872319.8|880884.2|875196|879408|871752.6|9
1645717730000|2022-02-24 15:48:50|879640.5|872193.6|879593.7|872642.8|881290.1|875257|879380.4|871926.2|19
1645717740000|2022-02-24 15:49:00|881038.7|871686.6|880772|874228|881038.7|875008|879070.1|871686.6|16
1645717750000|2022-02-24 15:49:10|879095.9|874428.2|880463|874501|880463|875419.8|879081.9|872401.8|24
1645717760000|2022-02-24 15:49:20|879720.8|874173.6|880317|871860.2|881089.6|874173.6|879720.8|870769|28
1645717770000|2022-02-24 15:49:30|880592.1|871850.9|879214.5|870743.8|881230|872413.3|878955.2|870439.5|29
1645717780000|2022-02-24 15:49:40|879117.8|870804.1|880417|871684.6|881618|871784.5|879117.8|870450|22
1645717790000|2022-02-24 15:49:50|880686.3|871581.4|880321.6|871299.4|880891.8|871958.9|879355.1|870689.2|22
1645717800000|2022-02-24 15:50:00|880023.5|871400.6|880510.5|871791.5|881895|871838.3|878283.3|867435|20
1645717810000|2022-02-24 15:50:10|881252.7|871370.3|880314.3|871716.8|882017|871828.2|878992|869682.9|21
1645717820000|2022-02-24 15:50:20|879277.4|871313.1|878398.6|870343.9|879368.7|871574.6|878282.5|870025.3|28
1645717830000|2022-02-24 15:50:30|878266.6|870330.3|877649.8|870541.1|878564.8|871310.8|877649.8|870330.3|25
1645717840000|2022-02-24 15:50:40|877635.3|870545.9|878287.7|871482.9|881245|871591.9|877534.3|866756.2|20
1645717850000|2022-02-24 15:50:50|878284.8|871478.3|880938|871026|882024|872382.8|878284.8|870247|33
1645717860000|2022-02-24 15:51:00|880432.9|871295.8|879290.5|870208|882001|871505|878945|868831.5|19
1645717870000|2022-02-24 15:51:10|879361.8|870267|878945|872594|881083.5|872679.2|878330.8|867999|29
1645717880000|2022-02-24 15:51:20|877971.7|870961.4|880531.4|871409.3|880802|872592|877971.7|870077.9|31
1645717890000|2022-02-24 15:51:30|879700.4|872496.4|878543.3|871562.8|879888.5|872496.4|877135.7|868300.6|30
1645717900000|2022-02-24 15:51:40|878548|871561.1|878626.2|871612.4|879595.5|872063.2|877230.5|868408|31
1645717910000|2022-02-24 15:51:50|877654.7|869775.5|877124|871603|879872.4|871860.9|877124|867243.6|33
1645717920000|2022-02-24 15:52:00|879141|870688.5|877562.2|869613.6|880714.8|871141.3|877562.2|868587.1|37
1645717930000|2022-02-24 15:52:10|878416.6|870162.6|877748.7|869578.6|880895|871721|877285|868551.4|38
1645717940000|2022-02-24 15:52:20|879511.5|871485.8|880088.6|871730.4|881236|871730.4|877827.1|869006.5|30
1645717950000|2022-02-24 15:52:30|880342.2|871604.5|879628.3|870538.5|881319|871723.1|879034.9|869943.7|32
1645717960000|2022-02-24 15:52:40|879611|870938.5|875792|871171|881758|871232.4|875654.7|869817|25
1645717970000|2022-02-24 15:52:50|875656.1|870979.2|876095.6|869554.5|877661.6|870979.2|875280.4|868740.1|33
1645717980000|2022-02-24 15:53:00|880893.2|868706.8|879026.9|869838.5|883088|871180|875297.4|864367.5|28
1645717990000|2022-02-24 15:53:10|875492.3|870052.3|875630.1|870577.5|880470|870577.5|875448.3|869521|32
1645718000000|2022-02-24 15:53:20|875551.5|870521|879867.9|868781.8|879911|871864|874041|868363.4|31
1645718010000|2022-02-24 15:53:30|879940.3|868742.4|880149.5|866882.1|881637.6|868870.8|879936.9|866882.1|37
1645718020000|2022-02-24 15:53:40|883611|867964|880074.3|867588.5|883611|869801|878989|867287.8|38
1645718030000|2022-02-24 15:53:50|880490.4|870353.6|880706.3|869598.3|881840|872257|879744|867578.8|30
1645718040000|2022-02-24 15:54:00|879937|866963|879581|872419|881464.8|872419|879000|866963|19
1645718050000|2022-02-24 15:54:10|879418|872582|880049.9|870573.6|880934.8|872582|878997|869847|7
1645718060000|2022-02-24 15:54:20|880564.7|869247.1|880591|872409|880768.3|873276|879104|868938.7|28
1645718070000|2022-02-24 15:54:30|880725|872276|880389.7|872339.5|881125|872839|880000|869059.7|19
1645718080000|2022-02-24 15:54:40|880006.7|870350.3|880096.7|871354.2|881095|873276|879104|870350.3|12
1645718090000|2022-02-24 15:54:50|880422.8|871902.2|879936.3|872860.4|880969|873105.4|879160.2|869376|24
1645718100000|2022-02-24 15:55:00|879712.6|871833.7|879619.1|871565|880399|873313|879105|871256.9|23
1645718110000|2022-02-24 15:55:10|879509.8|872067.3|879811.5|872083.8|879892.4|874669.5|879216|871391.7|20
1645718120000|2022-02-24 15:55:20|879346.3|873052.1|879653.1|869588.5|880047.9|873052.1|879346.3|869410|21
1645718130000|2022-02-24 15:55:30|879648.7|869963.5|879820.6|872690.3|880785|873239.9|879346|869316.8|29
1645718140000|2022-02-24 15:55:40|879716.8|871501.2|879357.2|870702|880491|872510|879357.2|870692.8|17
1645718150000|2022-02-24 15:55:50|879357.1|870710.2|879542.7|872053.8|880440.2|873570|879345.5|870707.5|23
1645718160000|2022-02-24 15:56:00|879537.1|871733.2|880983|872017|881191|873677.7|879128.7|869963.5|16
1645718170000|2022-02-24 15:56:10|879311|873200|879566.8|871886.4|879580.5|873200|879311|871863.5|4
1645718180000|2022-02-24 15:56:20|879219|874041|879219|874041|879219|874041|879219|874041|1
1645718190000|2022-02-24 15:56:30|880653|872348|879507.3|871929.3|881758|874041|879219|870356.2|12
1645718200000|2022-02-24 15:56:40|879968|873093.8|879219|874045|880930|874045|879219|870474.8|8
1645718210000|2022-02-24 15:56:50|879160|875213|879982.4|872963.6|880584|875213|879160|871555.6|27
1645718220000|2022-02-24 15:57:00|879832.6|873076.9|880319.2|870943.3|881119.9|873207.9|879103|870240.1|33
1645718230000|2022-02-24 15:57:10|880009.7|870647.7|880957|872067|881165.2|872067|879782|869870.3|33
1645718240000|2022-02-24 15:57:20|880153.8|871690.1|879863|872035.3|880367.6|872596.7|879747.6|869963.5|22
1645718250000|2022-02-24 15:57:30|879784.2|872115.4|875197.5|871450.9|880595.5|873249.7|874722.4|868230.5|35
1645718260000|2022-02-24 15:57:40|875440.8|869726.2|881559.8|872604.5|881559.8|873858.7|875213.3|869387.9|39
1645718270000|2022-02-24 15:57:50|881678|872064|880741.6|874398.6|881895|874398.6|877784.4|871086|37
1645718280000|2022-02-24 15:58:00|878051|870963.5|880400.9|874287.7|881677.7|874723.2|878051|870863.5|36
1645718290000|2022-02-24 15:58:10|880412.7|874152.2|879903.8|873554.1|884145|874730.1|878335.4|870089|32
1645718300000|2022-02-24 15:58:20|880704.3|873888.5|881546.9|874618.1|883153|874618.1|878435.1|871089|34
1645718310000|2022-02-24 15:58:30|880289.3|874461.3|881123.4|874683|882367.7|875184.2|879491.8|871588.5|37
1645718320000|2022-02-24 15:58:40|881123|874618.1|880269.8|874399.2|881136.1|875074.9|879098|871963.5|30
1645718330000|2022-02-24 15:58:50|879818.1|874176.9|880491.8|873702.2|881958.3|875006.5|879134|871674.1|32
1645718340000|2022-02-24 15:59:00|881629.9|872586.1|880461|871569.8|881759.9|874172.7|879638|871263.5|27
1645718350000|2022-02-24 15:59:10|879984.5|873755.9|879950.6|876865.4|883981.3|877169|879096.9|871013.5|28
1645718360000|2022-02-24 15:59:20|880026.1|876869.5|879904|874331|883313.4|877118.1|879896.9|872077.2|29
1645718370000|2022-02-24 15:59:30|880035.4|873663.6|882218.7|871766|883378.7|873998.2|879414.6|869378.9|28
1645718380000|2022-02-24 15:59:40|880332.6|871414.3|879976|871013.5|881919.5|873409.4|879423.9|870963.5|21
1645718390000|2022-02-24 15:59:50|881211.1|871063.8|881477.6|872042|883433.8|872042|879957.9|870563.8|27
1645718400000|2022-02-24 16:00:00|880357.4|872389|881388.8|873221.2|883042.3|873447|879917.9|867897.6|36
1645718410000|2022-02-24 16:00:10|881310.2|873180.6|879198.8|871705.1|882455.1|874376.4|879198.4|867190.3|29
1645718420000|2022-02-24 16:00:20|879182.8|871689.1|875012.9|867364|879704|872767.2|874121.6|866427.9|32
1645718430000|2022-02-24 16:00:30|874438.3|866534.2|881465.2|869314.7|882337.3|869715.8|872751.5|851105.5|35
1645718440000|2022-02-24 16:00:40|881768.2|868919.9|887925|867900|889205.5|870094.4|874250|854350.5|37
1645718450000|2022-02-24 16:00:50|889327|867893.1|887649.5|866003.5|891222.5|869576.5|873850|854651.3|35
1645718460000|2022-02-24 16:01:00|879229|857583|884201.9|867303.6|889801|868800|871383|849737|37
1645718470000|2022-02-24 16:01:10|888940.6|868626.1|884790.4|868345.9|892507.5|870861.5|881177.7|859531.7|37
1645718480000|2022-02-24 16:01:20|885334.6|868086.1|882973.8|868446.6|888156|868550|881869|865086.9|37
1645718490000|2022-02-24 16:01:30|880949.1|865983.8|880368.9|867732.8|883645|868300|879470.3|864838.2|34
1645718500000|2022-02-24 16:01:40|882223.3|867978|883345.9|868547.1|889464.9|868670.4|880234.6|866672.2|35
1645718510000|2022-02-24 16:01:50|882383|868758.2|883728|868352.4|883796|869440.7|881677.5|868169.3|33
1645718520000|2022-02-24 16:02:00|881900|868050|878244.4|867097.5|881900|868200|878244.4|866955.3|37
1645718530000|2022-02-24 16:02:10|879016.8|867815.5|878782.1|867789.5|879903.5|870381.5|874857.4|866892.6|31
1645718540000|2022-02-24 16:02:20|878775.1|867796.5|877187|867252.6|879183.7|870813|874417|865837.2|35
1645718550000|2022-02-24 16:02:30|874602.2|870673.6|878953.8|868366.9|880406.1|870673.6|874601.1|867376|23
1645718560000|2022-02-24 16:02:40|879508.9|868166.8|879821.4|868421.3|880397|868629.7|877987.8|866742|28
1645718570000|2022-02-24 16:02:50|879278|868570.8|883427|868150|883427|868744.8|878409.6|862383.7|27
1645718580000|2022-02-24 16:03:00|882607.3|867481.3|882982|865353.5|884155|868150|878204.9|857293|31
1645718590000|2022-02-24 16:03:10|882795.1|864856.4|880792.1|866094.5|884292|868000|880639.8|858993.8|30
1645718600000|2022-02-24 16:03:20|880780.1|866082.6|882791.8|867804.9|884352.4|867921.2|880780.1|865465.9|25
1645718610000|2022-02-24 16:03:30|883949.3|865625.9|884748.8|865111.8|885157.2|868166.7|877677.3|857996.8|34
1645718620000|2022-02-24 16:03:40|885091.9|867631.7|882736.7|867893|885518|868042.3|880551.3|860237.2|37
1645718630000|2022-02-24 16:03:50|882030.7|867622.7|882821|868000|885173|868125|877974.9|861437.7|35
1645718640000|2022-02-24 16:04:00|884573.3|867776.5|884877.4|867780.5|885573|868050|881258.2|860663.2|37
1645718650000|2022-02-24 16:04:10|885223.1|867869.5|882213.7|867568.9|885379|868831.2|880269.5|858623.5|38
1645718660000|2022-02-24 16:04:20|881469.1|866020.9|881294.1|866147.7|883358.5|867821.5|881211.4|865451.7|30
1645718670000|2022-02-24 16:04:30|882093.2|867596|882311.5|867433.9|884400|868150|881204.8|865504.9|31
1645718680000|2022-02-24 16:04:40|883007.6|867813|883536.4|867606.3|884682|867950|881007.9|865630.2|31
1645718690000|2022-02-24 16:04:50|883535.9|867606.5|882327.6|867793.5|885289|868231.1|881620.7|866233.7|39
1645718700000|2022-02-24 16:05:00|882319|867801.9|882106|867715.3|884708.7|868723.3|881557.6|865864|40
1645718710000|2022-02-24 16:05:10|882126.3|866506.6|880922.5|867075.4|886358|868076.8|880652.7|865434.6|37
1645718720000|2022-02-24 16:05:20|883825.7|868694.4|882742.1|868517.5|885729.6|869526.3|880488.5|867239.3|38
1645718730000|2022-02-24 16:05:30|882707.8|868429.5|883450.6|869509.6|886757|869956|880483.4|867063|28
1645718740000|2022-02-24 16:05:40|881363.7|867710.8|881855.6|868176.6|886153|869500|880514.3|867374.7|27
1645718750000|2022-02-24 16:05:50|882110.9|868183.1|881164.5|867682.2|886133.2|871666|879978|867358.3|26
1645718760000|2022-02-24 16:06:00|881141.8|867697.4|881688.7|868546.4|883811|870254.9|881133.8|867680.1|22
1645718770000|2022-02-24 16:06:10|881464.9|868614.4|879839.4|872126.4|881659.7|872143.5|879839.4|868535.4|30
1645718780000|2022-02-24 16:06:20|879856.5|872143.5|879847|872153|881267|872224|879758|870733|18
1645718790000|2022-02-24 16:06:30|881267|870733|879467.3|870144.9|881267|872387|879140.3|866912|30
1645718800000|2022-02-24 16:06:40|879495.8|870051.3|878763|870892|880933.3|870892|878408|867374.9|32
1645718810000|2022-02-24 16:06:50|879028.7|870632.2|880727|868962|880727|870862|878520.8|864734|26
1645718820000|2022-02-24 16:07:00|879290|870339|880441.3|869043|881520.3|870339|879290|866624.6|24
1645718830000|2022-02-24 16:07:10|880248.3|869407.7|880730.6|868648.2|883028.4|870177.5|880248.3|866597.4|31
1645718840000|2022-02-24 16:07:20|880583.5|868823.8|879680.7|870108.9|883291.8|870420|879633|866609|31
1645718850000|2022-02-24 16:07:30|879815.2|870207.6|880025|867723|883425|870530|879686.7|865976|35
1645718860000|2022-02-24 16:07:40|880418.7|870132.6|880135.8|867664.7|883462.5|870550|880029|867004.4|37
1645718870000|2022-02-24 16:07:50|881752|868023|880701.5|867867|884849|870510|879569.5|867595|33
1645718880000|2022-02-24 16:08:00|879806.2|869863.3|882031|867666.9|882142.1|870485|879286|867038|36
1645718890000|2022-02-24 16:08:10|884325.5|869861.7|880766.2|868984.4|885311|870485.4|879147.8|866348.7|38
1645718900000|2022-02-24 16:08:20|880922.4|868997.3|882061.5|870689.8|882061.5|870689.8|879173.1|867565|34
1645718910000|2022-02-24 16:08:30|879588.8|869174.3|880813.7|868667.7|883157|871291|878384.1|867697.1|33
1645718920000|2022-02-24 16:08:40|879704.7|869967.7|878871.7|870286.3|882128|870987.9|878255.6|865949|31
1645718930000|2022-02-24 16:08:50|880000.3|869679.6|880790|868960|881899|871561|877575|867950|29
1645718940000|2022-02-24 16:09:00|880943.1|868881.8|880493|869371|881964|871061|878603.7|867950|31
1645718950000|2022-02-24 16:09:10|879477.9|870298.1|879301.7|870310.3|882136.4|870882.5|878694|867204.4|29
1645718960000|2022-02-24 16:09:20|878684|870860|879175.2|870533|882541|870860|878684|865717.9|35
1645718970000|2022-02-24 16:09:30|878562.8|869909.9|881586.5|868527.5|882516|870162.7|878562.8|865649|32
1645718980000|2022-02-24 16:09:40|881129.3|869323.9|881615.8|869795.4|882423|870629|878246|864672|38
1645718990000|2022-02-24 16:09:50|880406.7|868410.3|879737|868678|881633.4|870288|878350|867939.5|30
1645719000000|2022-02-24 16:10:00|878910.2|869640.3|880295.2|867891.1|881515.2|870340|878095.4|867884.3|26
1645719010000|2022-02-24 16:10:10|879397.5|868911.4|879822.4|869288.5|880388|870984.5|877841|868213.8|30
1645719020000|2022-02-24 16:10:20|878406|871122|878460.2|870992.1|880747|871332.9|878171.2|867939|28
1645719030000|2022-02-24 16:10:30|879664.6|868597.1|880303.1|870812.1|884128.8|873111.6|878610.9|868420.8|37
1645719040000|2022-02-24 16:10:40|880781.1|871352.4|878516.8|869587.7|881057.6|872924.7|876320|867576|40
1645719050000|2022-02-24 16:10:50|877705.9|869624.3|878868.4|869313.3|879554|869944.1|875746.6|867787.6|40
1645719060000|2022-02-24 16:11:00|878687.6|869269.9|878626.2|870488.1|879081|870488.1|875547.8|868716.2|40
1645719070000|2022-02-24 16:11:10|878483.9|870621.7|880356|870139.9|881015.8|870886.5|878483.9|869427.6|40
1645719080000|2022-02-24 16:11:20|880671.2|871644.5|876001.8|874001.8|881185.3|874001.8|875629.8|869968|39
1645719090000|2022-02-24 16:11:30|875699.1|873705.3|875578.1|873578.1|882017.1|874087.6|875560|871136|40
1645719100000|2022-02-24 16:11:40|875568.4|873636.2|878532.9|872649.6|879032|873701.6|875551.3|871209.1|35
1645719110000|2022-02-24 16:11:50|878533.4|872624.7|879318.1|871783.2|879610.8|873054|878029.7|871197.1|38
1645719120000|2022-02-24 16:12:00|879275|871806.4|879340.4|870670.4|879733.3|872097.6|879021.7|869601.3|41
1645719130000|2022-02-24 16:12:10|879211.7|870521.3|879198.2|870096.1|879903.5|870809.7|879186.9|869860.8|39
1645719140000|2022-02-24 16:12:20|879181.1|870201.3|879042|870400.2|879463.1|870878.7|879041.9|869164.3|40
1645719150000|2022-02-24 16:12:30|879274.2|870626.2|880636.5|872147.9|880967.7|872147.9|879033.2|869945.4|41
1645719160000|2022-02-24 16:12:40|881216.2|872305.6|879444.1|873123.4|881216.2|873539.8|879255.1|871886.7|40
1645719170000|2022-02-24 16:12:50|879641|873013.2|880156.1|872956.8|880475.6|873407.7|879088.3|871524.9|39
1645719180000|2022-02-24 16:13:00|879676.9|872398.2|880313.8|872798.8|880950.3|873629.1|879623.6|872228.7|40
1645719190000|2022-02-24 16:13:10|880303|872885.7|880309.3|872479.8|881004.5|873230.8|879959.2|872123.5|40
1645719200000|2022-02-24 16:13:20|880079.4|872926.2|880395|873434.3|880918.9|873482.3|879857.4|871825.9|40
1645719210000|2022-02-24 16:13:30|880629.7|872585.2|879804.5|871018.4|880791.8|873434.5|879006.3|870620.4|40
1645719220000|2022-02-24 16:13:40|879387.2|871053.4|879762|870933|881371|871550|878879|869380|37
1645719230000|2022-02-24 16:13:50|880236.5|871030.1|879826|870278.1|882749|871650|879415.2|868500.5|39
1645719240000|2022-02-24 16:14:00|880622.6|870895.5|877513|872731|881802|872731|877513|869490|38
1645719250000|2022-02-24 16:14:10|880286.7|868995.9|880927.9|871361.8|882978.1|871683|879063.7|868295|40
1645719260000|2022-02-24 16:14:20|881377.5|871001.9|881107.1|871341.3|881985.3|872110.7|880384.1|870651|40
1645719270000|2022-02-24 16:14:30|881141.5|871380.2|881528|870964|881647|872120.5|879841.9|870368.8|38
1645719280000|2022-02-24 16:14:40|880634.6|871999.5|880760.7|870397.3|881571.2|873741.2|876610.1|870332.9|39
1645719290000|2022-02-24 16:14:50|880694.6|870464.1|880565.9|871504.4|881452.4|871908.7|879767.6|870464.1|40
1645719300000|2022-02-24 16:15:00|880055.8|870829.5|879658.2|869729.6|882395|870829.5|878897.9|867000|38
1645719310000|2022-02-24 16:15:10|878865.6|868729.8|880443.2|870534.3|881105|870807.9|878865.6|866300|35
1645719320000|2022-02-24 16:15:20|879700.7|867047.3|880625.8|870284.8|882596.5|871411.1|879541|866154.4|36
1645719330000|2022-02-24 16:15:30|882710|868819|881660.2|869853.6|882790.2|870705|879770|867885|36
1645719340000|2022-02-24 16:15:40|880824.9|869270.7|881072.6|870861.8|882215.8|872923.4|879337.7|866764|36
1645719350000|2022-02-24 16:15:50|880680.7|871753.7|878929.3|868722.4|881378.1|874244|878073|867634|38
1645719360000|2022-02-24 16:16:00|879313.1|869555.6|878863.2|869738.7|880385.8|871837|878622|868626|35
1645719370000|2022-02-24 16:16:10|878122.2|874124|878797.2|869795.7|880187|874124|877740|867450|33
1645719380000|2022-02-24 16:16:20|877743|867636|878204|869173|881313|870942.4|877740|866565.3|30
1645719390000|2022-02-24 16:16:30|878495.8|869191.2|878235|869841.9|879868.5|871026.9|877780.3|869191.2|35
1645719400000|2022-02-24 16:16:40|880009|871300|879101.1|870236.3|880009|874324|877997|869828.8|34
1645719410000|2022-02-24 16:16:50|878028.9|870045.6|878274.7|870538.9|879638.7|874527.7|875539|867914|40
1645719420000|2022-02-24 16:17:00|878543.6|868164.7|878851.1|870647.2|881087|870647.2|877920|867781.7|34
1645719430000|2022-02-24 16:17:10|878858.1|870668.6|878365.6|870784|879221|873152.8|877951|870058|38
1645719440000|2022-02-24 16:17:20|878464.8|870875.7|878061.2|870781.8|879107.5|873136.4|877815|870347.5|35
1645719450000|2022-02-24 16:17:30|877893.8|870780.3|878262.8|871493.2|879466|872683.9|877880.6|870549.9|39
1645719460000|2022-02-24 16:17:40|878023.6|871104.5|877723.2|870688.2|878845|871478.4|877723.2|869788|36
1645719470000|2022-02-24 16:17:50|877894|870518|879023.6|871857.1|879023.6|874390.6|877810|870371.7|36
1645719480000|2022-02-24 16:18:00|877917|870424|877914|870498|879046.5|874360|877855|870368|21
1645719490000|2022-02-24 16:18:10|877941|870524|877774.3|870683.9|879214|874466.2|877754.6|870469|26
1645719500000|2022-02-24 16:18:20|877785.3|870672|877507.4|868163.8|877962|870672|877121.6|867139.7|27
1645719510000|2022-02-24 16:18:30|878119|867710.7|877658.8|868545.5|879667|868750.2|877115.4|866550|36
1645719520000|2022-02-24 16:18:40|878976|868450|877579.8|868064.2|879707|869735.8|877411.3|864210|34
1645719530000|2022-02-24 16:18:50|879003.7|870349.9|879846.8|870583.3|880012|870893.4|877890.2|866583|38
1645719540000|2022-02-24 16:19:00|879775|870680|878093.4|866632.4|880103.6|870680|877677|864159|39
1645719550000|2022-02-24 16:19:10|880047.6|867942.1|879020.3|868766.3|881171|868766.3|877845|864458|29
1645719560000|2022-02-24 16:19:20|879009.3|868777.7|877228.7|868795.7|879009.3|870655|875214|867431.2|27
1645719570000|2022-02-24 16:19:30|877219.4|868943.3|874166|871175|877552.7|871175|874166|866245.3|37
1645719580000|2022-02-24 16:19:40|874640|869666.3|874747.4|869582.8|880641.1|870449.3|874622.6|868693|36
1645719590000|2022-02-24 16:19:50|874414.6|869740.7|879066.7|870628.5|880984|871670|873055.4|867653.1|36
1645719600000|2022-02-24 16:20:00|878489.9|870026.5|873036.5|869001.4|879516|871441.1|872999.7|867683|40
1645719610000|2022-02-24 16:20:10|873034.4|869230.7|877819|869870.7|879320|871476.6|872879.9|869230.7|39
1645719620000|2022-02-24 16:20:20|877789.4|869895.4|877855.5|869731.2|879932|870096|877574.6|869526.2|35
1645719630000|2022-02-24 16:20:30|877870.4|869714.7|874197.9|870537.2|879008|870537.2|873991.6|867653.3|39
1645719640000|2022-02-24 16:20:40|874330.1|870502|879384|869496|879384|870964|874055|868660.4|34
1645719650000|2022-02-24 16:20:50|878108.3|870354.7|877891.3|869952.4|879785.2|870396.7|877891.3|869636.3|30
1645719660000|2022-02-24 16:21:00|878131.9|869855.6|878124.8|869996.6|879508|870933|877820.6|869133.4|30
1645719670000|2022-02-24 16:21:10|878182.1|870046.6|878411.6|870133.8|879914|870708.7|875258.4|869010.2|28
1645719680000|2022-02-24 16:21:20|878453.7|870117.8|876092.8|869524.6|878899.5|870120.1|876063.3|869045.1|30
1645719690000|2022-02-24 16:21:30|876069.9|869761.3|877459.6|869342.2|877928.8|869915.2|875998.1|869317.9|24
1645719700000|2022-02-24 16:21:40|876108|869540.4|876187.9|869599.8|876441.1|869994.5|875917.5|869445.7|31
1645719710000|2022-02-24 16:21:50|877304|869395.9|877808|868788|877808|870008.9|875934.2|868788|28
1645719720000|2022-02-24 16:22:00|876065|869863.7|877416.2|869066.3|878179|870202.1|875999.5|868361|36
1645719730000|2022-02-24 16:22:10|876208.4|869819.7|876971|870969|877673.8|870969|875912.8|868676.5|30
1645719740000|2022-02-24 16:22:20|876037.5|870033.2|875859.4|870191.1|876529.4|872161|875529|869987.2|29
1645719750000|2022-02-24 16:22:30|875983.3|870197.6|875915.2|870360.1|878126.6|872137.4|875510.3|868971.4|29
1645719760000|2022-02-24 16:22:40|876222.7|870711.9|875619|869252|876652|870944.8|875619|869252|27
1645719770000|2022-02-24 16:22:50|875644|869377|875839.8|870647.4|876741|871967.7|875536.6|869377|31
1645719780000|2022-02-24 16:23:00|875711.9|870558.2|876617|871359|876617|872185.4|875509.4|870558.2|26
1645719790000|2022-02-24 16:23:10|875594.5|870694.5|875825.5|870341.2|876599|871341|875594.5|870223.4|25
1645719800000|2022-02-24 16:23:20|875821.8|870472.1|875867.8|870468|877471|871999|875645.7|870216.4|27
1645719810000|2022-02-24 16:23:30|875892.8|870281.1|876534|871406|876617.8|871508|875640.2|870265.2|28
1645719820000|2022-02-24 16:23:40|875669|872206|875465.5|870725.4|876005.8|872206|875463.7|870320.6|25
1645719830000|2022-02-24 16:23:50|875677.8|871116.7|875430.7|871739.6|877060|872819|875403.7|870057|27
1645719840000|2022-02-24 16:24:00|875458.4|871778.8|876389.2|872186.2|877622|872902|875390.4|871319|30
1645719850000|2022-02-24 16:24:10|876727|872213|877029|871946|877650.6|872213|875503.1|871387|36
1645719860000|2022-02-24 16:24:20|876727|872213|875554|871993.1|877589|872838|875436.4|871319.9|26
1645719870000|2022-02-24 16:24:30|875494.8|872106.9|875680|871987.5|877599|872890|875494.1|871341|18
1645719880000|2022-02-24 16:24:40|875501.4|872178.9|877342|868487|877645.7|872178.9|874134.6|865767.7|27
1645719890000|2022-02-24 16:24:50|877341|868479|878333|869608|879256.1|870073|875966|867964|20
1645719900000|2022-02-24 16:25:00|878435.8|869720.6|875936|870213|878435.8|871540|875886|869286.1|25
1645719910000|2022-02-24 16:25:10|877681|868628|877456|870485|877681|871228|876372.7|868280|19
1645719920000|2022-02-24 16:25:20|877473|870502|877446|870494|878931.5|871001|875825|869324|23
1645719930000|2022-02-24 16:25:30|877464|870512|877752|869485|878582.9|870984|875939.6|869281.3|18
1645719940000|2022-02-24 16:25:40|877725.2|869578.3|875566|872202|877725.2|872202|875566|869578.3|8
1645719950000|2022-02-24 16:25:50|876903|871038|873006.5|867653.8|879142.2|872195|872821|867274.8|21
1645719960000|2022-02-24 16:26:00|873026.4|867685.7|872342.9|870214.5|876171.1|870214.5|872342.9|867457.6|34
1645719970000|2022-02-24 16:26:10|872361.9|870286.9|872811.3|870811.3|875996.8|870811.3|872361.9|868564.9|32
1645719980000|2022-02-24 16:26:20|872822.5|870822.5|872927.5|870927.5|875458.7|870995.5|872822.5|870275.8|30
1645719990000|2022-02-24 16:26:30|872933.8|870933.8|873037.8|871037.8|877917|871091.1|872933.8|868075|26
1645720000000|2022-02-24 16:26:40|873044.1|871044.1|876246.4|869834.2|876381.1|871076.8|873044.1|869447.9|30
1645720010000|2022-02-24 16:26:50|876232.7|869714.7|876630.4|869887.6|878253|870929.5|875725|867344.8|33
1645720020000|2022-02-24 16:27:00|877050|869487|876191.6|869620.2|877050|871053.4|875214|868445|31
1645720030000|2022-02-24 16:27:10|876544.5|869881.1|877011.2|870045|877411.4|870398.6|876264.8|869512.9|35
1645720040000|2022-02-24 16:27:20|877220.8|870234.8|875192|871274|877838.8|871286|875190|867877|31
1645720050000|2022-02-24 16:27:30|876381.5|869334.5|875109|871290|877549.6|871290|875109|868059|30
1645720060000|2022-02-24 16:27:40|878115|869384.6|875810|869066.4|878115|871947|874887|867917|24
1645720070000|2022-02-24 16:27:50|875099|868052|876018.4|868797.2|878046.9|871993|874880|868052|33
1645720080000|2022-02-24 16:28:00|875159.2|868342.7|875007|868374|877514.4|872005.4|874877.8|868342.7|31
1645720090000|2022-02-24 16:28:10|874871|872049|875569.4|869498.5|877746.3|872052|874695|866504|23
1645720100000|2022-02-24 16:28:20|877744.6|869594.3|872964.4|868185.6|877744.6|869594.3|872829.5|866321.9|27
1645720110000|2022-02-24 16:28:30|873343|866361|874981.5|868690.9|875083.3|869882|872868|866361|14
1645720120000|2022-02-24 16:28:40|874970.4|868701.9|875300|869211.6|877300|869862|872872|868088.4|28
1645720130000|2022-02-24 16:28:50|875298.1|868420|874955.6|868793.1|877021.6|869221.9|874904|868013.6|29
1645720140000|2022-02-24 16:29:00|875330|869162.2|876582|869193|876582|869507.6|874924|868341|26
1645720150000|2022-02-24 16:29:10|876565|869176|875447.7|869464.6|876565|869651|874971.5|868356|25
1645720160000|2022-02-24 16:29:20|875019.9|869220.6|875314|869280.1|876233|869720|874920.7|868355|26
1645720170000|2022-02-24 16:29:30|875763.3|869612.6|875593.2|869729.1|876223|869811|874918|868327|26
1645720180000|2022-02-24 16:29:40|875846.3|869741.8|874799|870800|876312|870800|874799|868658|17
1645720190000|2022-02-24 16:29:50|874928.6|869172.6|874772|869170.9|875926|869946|874729.4|869000.7|19
1645720200000|2022-02-24 16:30:00|874750.3|869029|874728.4|869031.7|875683|870801|874728.4|869029|16
1645720210000|2022-02-24 16:30:10|874721.5|869032.3|875036.9|869367.7|875665|870800|874670.7|868142|14
1645720220000|2022-02-24 16:30:20|875042.7|869375.6|874783.4|870744.4|876209.9|870744.4|874783.4|868366.2|12
1645720230000|2022-02-24 16:30:30|874785|868062|876125|869651|876125|870240|874785|868062|16
1645720240000|2022-02-24 16:30:40|875336.3|869472|875038.4|869431|875859.3|870797|874765|869417.6|15
1645720250000|2022-02-24 16:30:50|875847|869929|875637.9|868972|876209|870762.6|874793.9|868972|20
1645720260000|2022-02-24 16:31:00|875471.5|869059.6|876034|868723|876841.4|869456.1|874748|868084.2|33
1645720270000|2022-02-24 16:31:10|876145.6|868863.7|875715.8|868987.1|877035.3|869263.3|875256.8|867804.5|34
1645720280000|2022-02-24 16:31:20|876518.8|868458.4|875336.7|868639|877286.3|870586.8|874908.3|867311|33
1645720290000|2022-02-24 16:31:30|875394.8|869299.3|874771.4|870822|876748.4|870822|874710|868361|30
1645720300000|2022-02-24 16:31:40|875312|870180.5|874987.3|869479.8|875312|870805.6|874695|868421|25
1645720310000|2022-02-24 16:31:50|874985.3|868173.8|874853.6|869391.2|875105.7|870841|874697|868173.8|29
1645720320000|2022-02-24 16:32:00|874877.5|869535.7|875113.8|869846.6|876251.2|871179|874734.4|868031.8|16
1645720330000|2022-02-24 16:32:10|875108.9|869853.8|877530.4|867783.7|877530.4|869909.7|875067.2|867783.7|16
1645720340000|2022-02-24 16:32:20|875120|869000|875139.8|869743.2|876629.5|871177|874821|868886.4|26
1645720350000|2022-02-24 16:32:30|875110.4|869950.2|873990.1|869389.8|875841|870926|872910|869117.5|26
1645720360000|2022-02-24 16:32:40|874051|869415.6|873989|869225.6|874655.8|870442|872871|868305|31
1645720370000|2022-02-24 16:32:50|873561|868317|874310.8|869009.8|874451.5|869330.5|873557|868317|27
1645720380000|2022-02-24 16:33:00|872799|870361|872802|870365|874599|870365|872799|869002.8|20
1645720390000|2022-02-24 16:33:10|874078.7|869313.8|874561.2|867152|875187.2|869600|873300|866231.1|21
1645720400000|2022-02-24 16:33:20|874268.6|866908|874594.8|867006.7|875917|867296|874237|865261|29
1645720410000|2022-02-24 16:33:30|874606.1|866984.5|874044.3|867526.6|874700.1|867540.9|873691.6|866619.3|21
1645720420000|2022-02-24 16:33:40|874438.6|867535.2|873946.9|867820.3|874438.6|869631|872845|867344.4|29
1645720430000|2022-02-24 16:33:50|873295.3|867659.3|873263.1|867720.1|874275.5|868044.9|873263.1|866653.8|29
1645720440000|2022-02-24 16:34:00|873492.3|867498.7|873848.5|867721.1|875318|869557.3|872879.4|866711.7|29
1645720450000|2022-02-24 16:34:10|873646.4|867505.4|873355.1|866905.3|874839|869852.3|872788.7|864102|36
1645720460000|2022-02-24 16:34:20|874166.7|867134.4|874682.1|866926.7|875965|869365.1|872404.3|865343.3|34
1645720470000|2022-02-24 16:34:30|872911.2|866671.5|873996|867733.6|875709|867757.5|872492|865443|39
1645720480000|2022-02-24 16:34:40|874169|864550|873293.7|868417.2|876842|868440.7|873293.7|864550|35
1645720490000|2022-02-24 16:34:50|873733|868731|872589|862545.4|876726|868731|872421.1|858184.1|37
1645720500000|2022-02-24 16:35:00|872612.4|862253.3|877873|865100|878922|865204.2|872025.6|858679.7|40
1645720510000|2022-02-24 16:35:10|876373|865000|876871|866800|879913.2|866800|869831.1|859550.7|39
1645720520000|2022-02-24 16:35:20|876336|866900|870264.1|865377.8|876756|866900|869777.8|857557.8|34
1645720530000|2022-02-24 16:35:30|870447.2|865380.1|874618|866800|874811|866871|869577.7|863594.1|36
1645720540000|2022-02-24 16:35:40|870121.5|865581.2|870114|860930|874308|866800|869571.8|860930|37
1645720550000|2022-02-24 16:35:50|874013|858305|884485|866600|884485|866600|869697.1|852880.3|36
1645720560000|2022-02-24 16:36:00|869392|847746|869700|860301.1|884107|866350|869392|847746|36
1645720570000|2022-02-24 16:36:10|870354.6|860338|870114|862252.2|879651|865200|869702.9|857970|38
1645720580000|2022-02-24 16:36:20|869869.5|861583.7|871202.6|863169.9|878634|864550|869702.9|859980|33
1645720590000|2022-02-24 16:36:30|873735|857789|869723.3|860087.7|882655.5|864450|869723.3|851281.9|33
1645720600000|2022-02-24 16:36:40|873880.6|860117.2|880614.2|864127.8|884190|864550|869711.6|848807|39
1645720610000|2022-02-24 16:36:50|870869.1|859326.5|877115.2|864316.6|878930.5|864316.6|869721.2|856219.7|36
1645720620000|2022-02-24 16:37:00|870332.9|861847.9|869994.3|859644.6|878484.8|864695|869709.2|858967.7|36
1645720630000|2022-02-24 16:37:10|870382|858550.1|877481|864350|877481|864550|869910.8|858155.7|34
1645720640000|2022-02-24 16:37:20|875495|858589|872929.4|862664.6|883696.7|864298.2|871744.6|856090.1|37
1645720650000|2022-02-24 16:37:30|875777|858371|870290.9|861496.9|877778|864050|869872.2|857787|38
1645720660000|2022-02-24 16:37:40|870864.9|862118.8|874344|863600.2|875909|864050|870048.8|860184.9|38
1645720670000|2022-02-24 16:37:50|869867|860482.4|875357|864700|875867.6|864700|869867|860475.9|39
1645720680000|2022-02-24 16:38:00|875342.2|864697.3|876672|863900|876672|864760|871115|858312|38
1645720690000|2022-02-24 16:38:10|873511|863004.3|871577.9|859062.6|877252.6|864938.7|870600.6|859039.1|36
1645720700000|2022-02-24 16:38:20|874775.4|863300.1|870239.7|861476.5|876550|865110|869942.3|858785.3|40
1645720710000|2022-02-24 16:38:30|875326.7|859173.3|874802.5|863695.7|877045|865200|869761.4|859173.3|37
1645720720000|2022-02-24 16:38:40|875568|864250|870706.5|863076.7|875674.8|865160|869717.2|860267|34
1645720730000|2022-02-24 16:38:50|871108.8|863777.2|869796.9|858966.3|873693.2|865013.8|869796.9|858966.3|36
1645720740000|2022-02-24 16:39:00|873034|865020|873297|861789.2|876152.4|865020|870741.4|856136.1|37
1645720750000|2022-02-24 16:39:10|873709.9|861980.2|873700.4|861936.9|877673.4|862160.9|871505.2|856865.5|37
1645720760000|2022-02-24 16:39:20|873700.1|861937.1|872529|862135.7|875976|862250.6|870618.8|858266.5|35
1645720770000|2022-02-24 16:39:30|874817|861902.5|875389.4|862129.7|875598|862150|872665.5|860396.1|35
1645720780000|2022-02-24 16:39:40|872563.6|861980.1|874675|862200|875451|862250|869674|857890|28
1645720790000|2022-02-24 16:39:50|874660|862166.6|874577.9|862067.6|875189|862350|870317.2|860184.1|22
1645720800000|2022-02-24 16:40:00|874927.6|862184.3|874445|862389.9|874927.6|862400|868942|860157|29
1645720810000|2022-02-24 16:40:10|870646.5|860052|872779.3|862194.6|874443|862400|870646.5|859465.8|35
1645720820000|2022-02-24 16:40:20|872013.9|862277.6|871107.5|862013.5|872821.1|863557.2|870368.2|861119.6|29
1645720830000|2022-02-24 16:40:30|871311.4|862083|874610.6|861929.8|874991|862400|870409.6|856035.8|33
1645720840000|2022-02-24 16:40:40|873015.5|859180.8|873740.1|861854.4|876220.7|862183|870678|859180.7|17
1645720850000|2022-02-24 16:40:50|874219.9|861650.5|873868.8|862255.4|874621|862500|871137.5|860063.5|35
1645720860000|2022-02-24 16:41:00|874063|862450|872291.1|862297.2|874439|862500|869934.1|856701.3|40
1645720870000|2022-02-24 16:41:10|872392.2|862328.3|869087.5|861958|872568.6|862500|868207|859352|40
1645720880000|2022-02-24 16:41:20|871946|859665.6|868968.1|862040|871946|862200|867234|859665.6|37
1645720890000|2022-02-24 16:41:30|868770.4|862089.4|867915.5|861994.3|870595|862100|867180.8|861049|39
1645720900000|2022-02-24 16:41:40|868207|862020|867114.8|861848.3|870188|862020|867038.5|861409|27
1645720910000|2022-02-24 16:41:50|867761.1|861977.9|867432|862000|867815.7|862000|866559|861862.9|32
1645720920000|2022-02-24 16:42:00|867819.3|861942.1|866656|862000.7|869671|862020.7|866419|861823|28
1645720930000|2022-02-24 16:42:10|866651.3|861997.3|866496|862064|869166|862077.3|866457.6|861900.9|28
1645720940000|2022-02-24 16:42:20|869166|862052|866741|862151.3|869166|862220|866501.7|861693|29
1645720950000|2022-02-24 16:42:30|867395|862080|867182|861100|869107|862187|866518|860679|30
1645720960000|2022-02-24 16:42:40|867012|860328.5|868656.6|860256.4|871692.6|861387|866188|858555.8|38
1645720970000|2022-02-24 16:42:50|869759.6|859809.7|870178.8|860549.5|871997|864024.5|869044.9|858345.3|37
1645720980000|2022-02-24 16:43:00|869298.9|861256.7|869109.9|860991.2|872407|865000|869080.3|856692.6|39
1645720990000|2022-02-24 16:43:10|869258|858954.7|870164.8|860641.7|871513|862643.1|868631.3|857639|39
1645721000000|2022-02-24 16:43:20|870084.7|860713|870383.9|860553.9|874062|862413.8|868747.3|857906|35
1645721010000|2022-02-24 16:43:30|870375.5|860556.5|870369.2|861452.7|871903|862609|867171.6|860423.3|37
1645721020000|2022-02-24 16:43:40|870364.7|861398.6|870034.3|860995.7|870406.6|861465|869104.8|860687.5|38
1645721030000|2022-02-24 16:43:50|869958.6|860776.8|870790.5|861527.2|872264.6|861527.2|869797.5|859988.2|35
1645721040000|2022-02-24 16:44:00|869929.9|861063.9|870331|861416.6|873348.1|862463.9|869780.5|859961|36
1645721050000|2022-02-24 16:44:10|870258.6|861805.1|870265.6|861714|871100.8|862918.8|869607.3|860804|34
1645721060000|2022-02-24 16:44:20|870699.3|862127.7|869921.4|861474.3|872445|862341.6|869816.2|858948.1|36
1645721070000|2022-02-24 16:44:30|869925.5|861439|871137.6|861592.3|872630|862433.4|869661.3|856984|34
1645721080000|2022-02-24 16:44:40|870658.1|861629.4|870266|860026.5|872963|861995.3|869842.7|857254.6|40
1645721090000|2022-02-24 16:44:50|870552.4|861430.9|870294.8|859314.4|872276|862853.5|870178.7|858945|39
1645721100000|2022-02-24 16:45:00|870308|859166.5|870161.1|860488.6|872674.7|862537|870161.1|859000.7|40
1645721110000|2022-02-24 16:45:10|870137.3|860372.5|871158|862757.6|872954.4|863100|869969.4|858956.5|34
1645721120000|2022-02-24 16:45:20|870641.8|862811.1|871113.4|862628.2|871804.3|863300|869468|859107.7|32
1645721130000|2022-02-24 16:45:30|871815.4|863276.6|871011.1|869011.1|872518.4|869011.1|869902|859410.4|36
1645721140000|2022-02-24 16:45:40|871593|868425|876337.1|862033.5|876360|869128|871029.9|860650.8|35
1645721150000|2022-02-24 16:45:50|875221.4|861675.2|873754.5|866073.6|878755.7|866258.6|873724.2|854588|38
1645721160000|2022-02-24 16:46:00|873757.1|866084.6|873813.5|866231.3|878786.6|867291.9|873726.2|860721|36
1645721170000|2022-02-24 16:46:10|873849.4|866547.7|874124.4|867720.4|877876|868012.7|873797|865270|40
1645721180000|2022-02-24 16:46:20|877188|866813|874222.3|867139.8|878060.4|867488.9|874141|864902.6|37
1645721190000|2022-02-24 16:46:30|874223.6|866874.4|874247.9|866890.4|877829.2|867362.1|874222.2|865095|30
1645721200000|2022-02-24 16:46:40|874210.2|867178.6|874081.2|867451.7|876395|867569|874013.3|866947.9|14
1645721210000|2022-02-24 16:46:50|874093.4|867247.8|875623.3|868655.8|876505|868655.8|873970.3|867107.6|31
1645721220000|2022-02-24 16:47:00|875989|867425.3|876415.9|868764.3|877088.2|868993.1|875663.3|866232.5|36
1645721230000|2022-02-24 16:47:10|875826.9|868383.2|876108.4|868489.2|876108.4|869961|875463.9|867340.8|27
1645721240000|2022-02-24 16:47:20|875781.2|868198.1|875902|865992.1|876754|868810|875457.3|865977.6|25
1645721250000|2022-02-24 16:47:30|876607|868957|875805.8|866277.4|876703|868957|875805.8|866230.2|17
1645721260000|2022-02-24 16:47:40|876565.2|865542.3|876387.9|864327.2|878284|865542.3|875786.5|859109.5|28
1645721270000|2022-02-24 16:47:50|874569.5|865930.4|876647.3|864346.5|876790|865957.3|874542.7|860292.7|29
1645721280000|2022-02-24 16:48:00|876192.2|863486.9|875544.6|864068.5|876705|865332.7|875273.2|863460.2|36
1645721290000|2022-02-24 16:48:10|875885.4|864496.4|876290|866993.1|879274|867075.2|874334.8|864000.4|27
1645721300000|2022-02-24 16:48:20|876338|867003.6|876279.5|867540.4|876609.9|868591.1|876272.7|866738.6|37
1645721310000|2022-02-24 16:48:30|877216|868625|877039.2|868756.6|877216|868756.6|876229.2|865014|12
1645721320000|2022-02-24 16:48:40|876486.2|867993.5|877039|868801|877039|868801|876486.2|867993.5|2
1645721330000|2022-02-24 16:48:50|876892|868948|877545.3|865400|877559.3|868948|876231.7|864530.1|13
1645721340000|2022-02-24 16:49:00|876288.9|865406.4|875740.4|867957|877993.8|870148.6|875628.9|864930.9|30
1645721350000|2022-02-24 16:49:10|875745|867882.8|875891.7|869324.9|876520|870238|875483.7|867882.8|30
1645721360000|2022-02-24 16:49:20|875932.4|868614.7|875930.7|868820.4|877309|870423.3|875420.3|867371.2|31
1645721370000|2022-02-24 16:49:30|875928.1|868861|875317.5|870487.5|876477|870487.5|875317.5|867154.8|35
1645721380000|2022-02-24 16:49:40|875480.4|870331|875918.8|864987.8|876685|870331|874687|861922|34
1645721390000|2022-02-24 16:49:50|876257|864876.5|874072.3|865926|876643|867344.5|873357|863161.4|37
1645721400000|2022-02-24 16:50:00|874537|865930.5|876023.2|868857.8|876023.2|870095|873869.5|864122.6|26
1645721410000|2022-02-24 16:50:10|876027.7|868871.8|876230.2|869052.5|878169.3|870401|876002.4|868851.7|31
1645721420000|2022-02-24 16:50:20|876252.5|869059.4|876207.8|869114.8|879306|870784|875660.6|868543|24
1645721430000|2022-02-24 16:50:30|876405.3|868992.9|876132.2|868422.2|878958|870580.2|875424|868422.2|31
1645721440000|2022-02-24 16:50:40|876087|868819.6|876127.2|868538.1|877339.9|869280.4|876074.9|868064.3|30
1645721450000|2022-02-24 16:50:50|876209.4|868233.3|875726.4|873070.6|878056|873070.6|875486.9|868096|24
1645721460000|2022-02-24 16:51:00|875728.3|873099.6|876303.4|874303.4|876415.6|874415.6|875728.3|871224.3|22
1645721470000|2022-02-24 16:51:10|876321.5|874321.5|876335.9|874335.9|876350.3|874350.3|876316.7|874316.7|8
1645721480000|2022-02-24 16:51:20|876323|874323|876224.1|874224.1|876361.2|874361.2|876224.1|874224.1|12
1645721490000|2022-02-24 16:51:30|876006.6|874006.6|876777|873741.2|877138.4|874344|875522.8|870084.3|12
1645721500000|2022-02-24 16:51:40|876823.2|873744.4|876821.2|873751|877398.8|874351.5|876738.2|868771.2|18
1645721510000|2022-02-24 16:51:50|876816.8|873760.2|879886.8|869982.8|880421.7|874600|876816.8|869982.8|27
1645721520000|2022-02-24 16:52:00|877886.9|873069.4|876855.4|873662.7|877910.2|874746|876767.6|873058.4|22
1645721530000|2022-02-24 16:52:10|876838.4|873636.5|877347.3|868330.7|877347.3|873677.5|876735|868330.7|29
1645721540000|2022-02-24 16:52:20|877232.9|868730.4|876718.6|872788|877334.4|874011|874573.3|868354.2|27
1645721550000|2022-02-24 16:52:30|876758.3|872808.1|876763.7|873184.7|876949|874061|876731.6|872808.1|23
1645721560000|2022-02-24 16:52:40|876778.4|873196.1|876818.7|873402.5|876859.4|873462.1|876778.3|873196.1|21
1645721570000|2022-02-24 16:52:50|876928|874057|876845.5|873462.9|876928|874057|876818.7|873411.7|15
1645721580000|2022-02-24 16:53:00|876916.2|873472|876821.1|873527.7|876925|874066|876751.3|873378.4|12
1645721590000|2022-02-24 16:53:10|876837.9|873536.6|877699.5|868698.3|878210.8|874029.1|876810.5|868445|27
1645721600000|2022-02-24 16:53:20|877998.3|869091.1|878449.2|870419.7|879569.7|874862.3|876677.1|869091.1|32
1645721610000|2022-02-24 16:53:30|879050.6|869783.4|876701|873610.3|880246|874575.8|876656|868946|33
1645721620000|2022-02-24 16:53:40|876676.6|873425.5|876757.4|873928.5|876870.1|874297.5|876658.1|873425.5|26
1645721630000|2022-02-24 16:53:50|876690.6|873608.6|876762.7|873445.7|877199.3|873712.6|876690.6|873438.4|24
1645721640000|2022-02-24 16:54:00|876765|873606.9|876781.3|873535.7|877688.6|874262.6|876742.9|873363.5|29
1645721650000|2022-02-24 16:54:10|876786.7|873527.8|876776.2|873677.4|878476|873818|876739.2|873488|33
1645721660000|2022-02-24 16:54:20|876761.1|873687.8|876744|873739.1|877395|873784.9|876701.3|873114.1|35
1645721670000|2022-02-24 16:54:30|876735.6|873660.3|876758.8|873595.3|877434.4|874380|876714|873566.3|33
1645721680000|2022-02-24 16:54:40|876753.6|873732.1|876852.3|874852.3|876852.3|874852.3|876723.6|873391.9|17
1645721690000|2022-02-24 16:54:50|876747.8|873650.4|876775.8|873555.4|876796.4|873689.1|876740.7|873506.9|17
1645721700000|2022-02-24 16:55:00|876768.1|873673.1|876775.5|873552.5|876895.9|874895.9|876740.5|873437.2|24
1645721710000|2022-02-24 16:55:10|876775.4|873546.9|876768.2|873530.3|876775.4|873646.9|876734.6|873467.8|26
1645721720000|2022-02-24 16:55:20|876777.7|873619|876765.4|873668.2|878092|874901.3|876747.9|873531.6|25
1645721730000|2022-02-24 16:55:30|876769.7|873666.2|876763.1|873682.9|878174|873895.2|876736|873530.2|28
1645721740000|2022-02-24 16:55:40|876735.7|874722.6|876782.6|873520.9|876959.6|874876.3|876735.7|873483.4|32
1645721750000|2022-02-24 16:55:50|876779.9|873654.2|876982.2|874009|878586|874859|876719.6|873415|27
1645721760000|2022-02-24 16:56:00|876886.3|873759.9|878366.9|876366.9|881035|876699.4|876769.4|873622.5|32
1645721770000|2022-02-24 16:56:10|880400.4|875066.5|878650.5|876650.5|880400.4|876650.5|878367.5|875066.5|22
1645721780000|2022-02-24 16:56:20|878428.3|876428.3|878465.7|876465.7|879647|876488.8|878428.3|875818|15
1645721790000|2022-02-24 16:56:30|879546|875919|879980.7|876702.7|881708|877644.6|878460.2|875549.7|14
1645721800000|2022-02-24 16:56:40|879878|876572.6|879772.6|876627.9|881462.6|877102.5|879772.6|875394|16
1645721810000|2022-02-24 16:56:50|880759|876930|879819|877551|880797|877567|879553.2|876508.2|22
1645721820000|2022-02-24 16:57:00|879668|876645.9|879866|877734|880749.3|877734|879454.4|876500.1|20
1645721830000|2022-02-24 16:57:10|880634|877007|879818|877673|880696|877741|879281.2|876562.4|13
1645721840000|2022-02-24 16:57:20|880796|876869|883814|875111|884026.2|877730|879598.8|875111|25
1645721850000|2022-02-24 16:57:30|883455.8|875405.4|882004|876998.7|884695.5|877863|880531|874834|21
1645721860000|2022-02-24 16:57:40|880584.3|877870.1|881276.1|877065.3|884750|877870.1|878498.3|867416.6|37
1645721870000|2022-02-24 16:57:50|881482.7|876670.1|882001.1|880001.1|882143.1|880143.1|880914.5|876670.1|40
1645721880000|2022-02-24 16:58:00|882003.7|880003.7|882092.7|880092.7|882981.6|880133.3|881890.3|878707.4|27
1645721890000|2022-02-24 16:58:10|881942.3|879942.3|881257.9|871444.3|887230|879942.3|880093.6|870507.8|27
1645721900000|2022-02-24 16:58:20|883310.7|872364.1|881572.9|873983.2|883310.7|877394.1|879731.3|871389.4|35
1645721910000|2022-02-24 16:58:30|880472.3|874499.1|880532.2|874159.4|882490.1|876878.9|879927.2|872235.8|31
1645721920000|2022-02-24 16:58:40|880565.6|874157.3|882085.6|873453.3|882221|879415.7|879356.3|868086.5|31
1645721930000|2022-02-24 16:58:50|882252|873500|884065.5|873213.6|886225|873500|880845.1|871784|33
1645721940000|2022-02-24 16:59:00|881631.3|872361.5|882401.2|871265.8|886030|873500|880008.5|871265.8|34
1645721950000|2022-02-24 16:59:10|885860.6|873317|885615.7|873391.1|887308|876360.5|882297.4|872558.1|34
1645721960000|2022-02-24 16:59:20|886121|873472.4|882206|873500|886121|873500|879404|869187|29
1645721970000|2022-02-24 16:59:30|881252.7|872575.6|882012.8|873337.6|883927|873500|879890.5|871708|27
1645721980000|2022-02-24 16:59:40|882058.7|873163|880447|873500|882820.8|873500|879236|872215|25
1645721990000|2022-02-24 16:59:50|879126|872988.8|880281|873500|880910|873500|878960.8|869277|26
1645722000000|2022-02-24 17:00:00|879054|872911|878302.7|873819.8|880476|874280|877675.2|869487.3|30
1645722010000|2022-02-24 17:00:10|878747.6|874144.8|878018.1|874195.1|879974|874395.5|877469.1|870158|35
1645722020000|2022-02-24 17:00:20|878533|874540|878368.1|874181.2|880472.6|874540|877468.3|871110.5|37
1645722030000|2022-02-24 17:00:30|878099.8|873917.5|884101.5|872298.2|885600|874450|877659.2|866406.8|27
1645722040000|2022-02-24 17:00:40|882410.6|868477.2|878057.4|874639.8|885469|874639.8|877566.7|868477.2|30
1645722050000|2022-02-24 17:00:50|878251.7|873789.3|878097.7|874515.1|879228|874710|877863.5|873144.4|29
1645722060000|2022-02-24 17:01:00|877443.3|871027.7|877554.6|874497.7|885119|874784.5|877198|865997.6|32
1645722070000|2022-02-24 17:01:10|877785|873960.2|878357|874476.7|878700.6|874686|877000.7|871372.8|29
1645722080000|2022-02-24 17:01:20|880111|872853|877738.4|873210.1|880111|875156.5|877125|870776.7|34
1645722090000|2022-02-24 17:01:30|877195|873806|878381|873795|878817|874178|876952.9|873358|24
1645722100000|2022-02-24 17:01:40|877837.3|874312.5|875887.1|871546.7|878746|874312.5|874847.4|868793.3|31
1645722110000|2022-02-24 17:01:50|875725.3|871138.6|875232.7|871052.3|877875|871980|874877.7|869503.3|38
1645722120000|2022-02-24 17:02:00|875744.3|871194.5|881836|872090|882229|872120|875111|870315.9|37
1645722130000|2022-02-24 17:02:10|883437|872190|881512.7|871853.5|883918|872230|880091|869794.2|38
1645722140000|2022-02-24 17:02:20|881951.8|872071.6|884603.2|872592.5|885711.4|872603.4|881232.8|870699.4|39
1645722150000|2022-02-24 17:02:30|884624.7|872630.5|881848|873500|886215|873500|880956.1|872223.8|35
1645722160000|2022-02-24 17:02:40|882376.1|873386|881438.4|873343|882984.8|873500|880824.6|872346.9|32
1645722170000|2022-02-24 17:02:50|882258|873500|882887.4|869291.8|884985|873500|872750|863525.2|35
1645722180000|2022-02-24 17:03:00|882953.5|868178.5|874078|870863.6|882965.2|871497.3|873727.2|868178.5|28
1645722190000|2022-02-24 17:03:10|874077.7|870872.3|879716.8|869012.8|881895.4|871518|874068.5|866658.9|15
1645722200000|2022-02-24 17:03:20|879749|869881.3|882052.3|868548.1|882453.3|869881.3|879202.6|867760.4|11
1645722210000|2022-02-24 17:03:30|880793|869872|873245.2|871245.2|880793|871431.6|872978.5|869166.3|22
1645722220000|2022-02-24 17:03:40|873184.7|871184.7|883684.3|866803.4|885975|871248.2|872708.1|864028.6|29
1645722230000|2022-02-24 17:03:50|884798|870392|880978.1|867829.7|886725|870622.6|880593.7|861879|36
1645722240000|2022-02-24 17:04:00|880532.5|869330.1|886976|867252|888062.9|872806.1|880409.8|859175|30
1645722250000|2022-02-24 17:04:10|886990|867330|882198.3|878295.3|889676.4|879182.8|880588|864767|32
1645722260000|2022-02-24 17:04:20|882225.9|877530.8|882199.2|877791.2|887398|879116|882197.7|870833.8|36
1645722270000|2022-02-24 17:04:30|883081.5|876348.3|882218.8|878585.5|885584|878728.1|882152.4|871088|38
1645722280000|2022-02-24 17:04:40|882259.9|877852.9|881995.2|878986.8|885412|878986.8|881790|872786|37
1645722290000|2022-02-24 17:04:50|882134|878862.9|884762|874354|884869|879708.5|882115.1|874248|37
1645722300000|2022-02-24 17:05:00|882141.7|879595.3|888092.8|875817.3|889127|879737.8|881843|874203|33
1645722310000|2022-02-24 17:05:10|884619.8|879193.9|882591.9|879551.2|885839|879629.2|882193|874733|36
1645722320000|2022-02-24 17:05:20|882518.1|879631.2|882513.1|879633.7|885454.3|879657.4|882283.8|875703.8|36
1645722330000|2022-02-24 17:05:30|882568.2|879496.8|883160.5|876372.7|884588|879568.2|882029.6|873559|34
1645722340000|2022-02-24 17:05:40|884208.1|874919.6|882038.5|878556.8|884543|879134.4|882005.2|871946.4|34
1645722350000|2022-02-24 17:05:50|882040|878640.3|881973.4|878460.3|885004|879238|881946.7|874728|30
1645722360000|2022-02-24 17:06:00|881994.3|878427|882021.8|878377.7|882111.6|879092.5|881976.6|878254.8|30
1645722370000|2022-02-24 17:06:10|882025.8|878221.7|881980.8|878446|882046.1|879577|881949.3|878221.7|18
1645722380000|2022-02-24 17:06:20|881985|878334|881995.4|878438.5|886048|879903|881952.1|874899|27
1645722390000|2022-02-24 17:06:30|885854|875208|882034.7|878153.4|886053|879443.3|881984.5|870700|30
1645722400000|2022-02-24 17:06:40|882038.4|878260.9|881985.9|878242|882045|878403.4|881950.6|878163.3|19
1645722410000|2022-02-24 17:06:50|882040.2|879678.7|881986.7|878233.7|882042|879706|881944.5|878195.7|22
1645722420000|2022-02-24 17:07:00|881982|878371.5|881979.4|877821.6|881988.2|878410.4|881944.6|877686.5|30
1645722430000|2022-02-24 17:07:10|881951.1|877782.7|881963.5|876852.8|881980.7|877873.1|881940.4|876852.8|25
1645722440000|2022-02-24 17:07:20|881970.1|876719.2|884952.4|875078.5|884952.4|876719.2|881965.9|875078.5|29
1645722450000|2022-02-24 17:07:30|884946.4|875081.8|886126|876500|888117|879852|881974.1|874420.9|21
1645722460000|2022-02-24 17:07:40|884448|876279.5|884141|876500|886236.2|876500|882272.3|872957.1|33
1645722470000|2022-02-24 17:07:50|883935|876157.2|883703.7|871797|886743.7|881058|883703.7|871568.6|22
1645722480000|2022-02-24 17:08:00|886649.1|873915.2|898490.2|877788.4|899753.5|880456|884200.5|873915.2|25
1645722490000|2022-02-24 17:08:10|898554.6|877635.4|883818.8|875432|898913.5|878505.2|883818.8|875432|32
1645722500000|2022-02-24 17:08:20|883830.2|875450.7|885504.5|880573.7|896837.5|880726.5|883830.2|873440.9|35
1645722510000|2022-02-24 17:08:30|891822|874939|898390.6|877460|898841.9|877460.9|885241.7|873393|38
1645722520000|2022-02-24 17:08:40|898386.2|877452|898208|876562|898694.6|877966.9|897697.7|876051.7|34
1645722530000|2022-02-24 17:08:50|898495.1|877703.8|897680.2|876443.8|898829.2|877852.8|891473|872836|37
1645722540000|2022-02-24 17:09:00|894460.6|875553.7|888018.7|876060.9|898208|876562|884318.5|872039|37
1645722550000|2022-02-24 17:09:10|885304.6|875480.5|898208|876562|898208|876562|885304.6|874616.9|35
1645722560000|2022-02-24 17:09:20|889056.3|875728.9|889360.6|875597.7|898208|878643|887674.5|874123|39
1645722570000|2022-02-24 17:09:30|889346.7|875912.8|892200|878700|898250|878700|888295.7|870707.9|23
1645722580000|2022-02-24 17:09:40|890504.9|877477.4|893770.2|876300.7|899101.1|878700|889551|870964.4|38
1645722590000|2022-02-24 17:09:50|887502|875396|883196.9|873423.1|901647|880001|881608.4|870282|35
1645722600000|2022-02-24 17:10:00|881483.3|873363|881493|875463.4|887527.7|879090|881475.9|871634.2|37
1645722610000|2022-02-24 17:10:10|881665.3|872336.5|881604.6|872587.1|881703|877882.8|881477.1|870247.8|26
1645722620000|2022-02-24 17:10:20|881474.9|875322|881462.7|877011.5|882556|879195|881462.6|875322|34
1645722630000|2022-02-24 17:10:30|881460.8|877022.6|881455.7|877524.2|882085|879207|881454.8|877022.6|33
1645722640000|2022-02-24 17:10:40|881481.2|878595.2|887917.8|874203.7|888296.8|878613.9|881456.4|874203.7|10
1645722650000|2022-02-24 17:10:50|887853|874226|886950|874742|890869.7|879858|882113|873738.1|26
1645722660000|2022-02-24 17:11:00|886943|874749|882865|879673|887180|879897|882483|874749|10
1645722670000|2022-02-24 17:11:10|886515|875175|882786|879638|886515|879638|882760|875175|4
1645722680000|2022-02-24 17:11:20|882745|879598|886618|875072|886643|879624|882672|875047|11
1645722690000|2022-02-24 17:11:30|886351|875338|882127|879579|888244.9|879579|882127|874799.4|20
1645722700000|2022-02-24 17:11:40|885615|876074|892062.3|875868.5|892062.3|876295|885395|873952|15
1645722710000|2022-02-24 17:11:50|887248.5|874509.8|887212.5|874309.2|887971.2|879424.9|882582.5|874095.2|35
1645722720000|2022-02-24 17:12:00|887675.4|874767.3|894207|878744.5|897904.6|879610|882542|874692.1|19
1645722730000|2022-02-24 17:12:10|893626.9|877846.7|888048.1|874948.4|893936.7|877846.7|888048.1|873988.1|36
1645722740000|2022-02-24 17:12:20|887922.1|874958.5|888929|876555.5|890306.7|876892.8|887048.3|873768.5|40
1645722750000|2022-02-24 17:12:30|888868.4|876467|887216|876660|892916|877934.7|885849.8|874890.7|38
1645722760000|2022-02-24 17:12:40|887594.2|876809.1|887189|874333|894183.3|878080.2|885246.4|872401.5|39
1645722770000|2022-02-24 17:12:50|887270.5|875037.7|887211.8|874136.9|893247.4|875134|886411|873583.6|38
1645722780000|2022-02-24 17:13:00|887014.1|874201.5|887717.6|875329.6|888346.1|875470|884799.2|873158|38
1645722790000|2022-02-24 17:13:10|887744.7|875077.4|888542.3|875515.4|891143.6|876477.1|885971.6|874147.3|39
1645722800000|2022-02-24 17:13:20|888393.4|875725.2|888622.9|874111.9|891059|876043.5|887012|874111.9|38
1645722810000|2022-02-24 17:13:30|887083.6|875088.8|886971.9|875174.4|891774.4|876738|886052|874348.8|37
1645722820000|2022-02-24 17:13:40|886965.8|875179.4|885705|877059|888483|877059|885705|874518|38
1645722830000|2022-02-24 17:13:50|887165.5|875117.2|886267.2|876237.1|891866.7|877149.1|885616|874550.2|39
1645722840000|2022-02-24 17:14:00|887269.5|875564.5|888661.1|876210.9|893983|876786|886076.4|874106.7|38
1645722850000|2022-02-24 17:14:10|891412.4|874346.9|888627.9|876770.4|891412.4|877772.6|886493.9|874200|39
1645722860000|2022-02-24 17:14:20|888966|875203.4|890895.7|875050.1|893658|878219.6|886170|875050.1|38
1645722870000|2022-02-24 17:14:30|894821|875421|885532|876351|898266.9|878146.1|885532|871628.3|36
1645722880000|2022-02-24 17:14:40|892034.9|874272.1|889523|873833|892446.2|876366.4|885551|871901|36
1645722890000|2022-02-24 17:14:50|889499|873857|886049.3|877476.9|890444.5|877985.7|885865.6|873351|37
1645722900000|2022-02-24 17:15:00|889823.7|874667.3|888262.4|875239|890020.9|880928|885676|873373|38
1645722910000|2022-02-24 17:15:10|888918.3|875591.2|888056.4|876247.9|891713|877909.3|887541|875220|38
1645722920000|2022-02-24 17:15:20|888089.9|876273.9|887979.3|876680.3|894022.4|879063.5|887142|875454|38
1645722930000|2022-02-24 17:15:30|887812|876711|886353.8|876105.5|891628|880948|885619|875991.5|39
1645722940000|2022-02-24 17:15:40|887606.9|876167|886189.2|876430.1|890060|879960.4|885670.5|875364|36
1645722950000|2022-02-24 17:15:50|886856|877165|890646.3|879744|894469|879744|885924|876372|36
1645722960000|2022-02-24 17:16:00|887093.5|879514.1|889345|880020|891592.2|884007.8|885963.1|874259|35
1645722970000|2022-02-24 17:16:10|889541|879824|889283|879958|889541|880020|889283|879824|6
1645722980000|2022-02-24 17:16:20|889852|879619|888707|879814.4|890546.6|883684.2|885683.1|879212|32
1645722990000|2022-02-24 17:16:30|888371.5|879783.7|888774.2|880934.5|889787.2|882951.4|886629.5|878226|36
1645723000000|2022-02-24 17:16:40|891750.1|880495.9|889017.3|881077.7|891750.1|883031.1|886634.4|878095|27
1645723010000|2022-02-24 17:16:50|886965.6|878200.7|886705.9|879412.7|895070|882722.4|886642|873770|31
1645723020000|2022-02-24 17:17:00|891012.3|879054|886907.7|881350.8|891717|881984.7|886542.5|874160|30
1645723030000|2022-02-24 17:17:10|888010.2|880447.4|891515.5|879847.7|891707.4|882200|886163|877199|32
1645723040000|2022-02-24 17:17:20|893031|877827|886866.1|881548.9|893031|882617.9|886017.5|877689|30
1645723050000|2022-02-24 17:17:30|886389.2|881972.2|888737|879303|894366.1|881972.2|886389.2|876383|33
1645723060000|2022-02-24 17:17:40|889337.4|878449.4|890818.5|878361.5|895070|879396.2|888991.3|875816|32
1645723070000|2022-02-24 17:17:50|890766|875963|886990.5|880137.7|893161.8|880137.7|886990.5|874298|37
1645723080000|2022-02-24 17:18:00|893262.6|879523.8|890761|876815|893262.6|880243|886899|870540|36
1645723090000|2022-02-24 17:18:10|887654|872216|889335.2|877793.1|891558|878905.8|887037.4|872149|30
1645723100000|2022-02-24 17:18:20|890372|876829|888572.1|878472.5|891165.6|878708.4|887944.3|872306|27
1645723110000|2022-02-24 17:18:30|889239.2|878149.6|889171|878005|891092.3|880365.3|886383.5|872730|23
1645723120000|2022-02-24 17:18:40|887943.3|879151.2|888282.1|878985|891043.8|879287.3|887891.9|877692.3|20
1645723130000|2022-02-24 17:18:50|888080.9|879074.1|886200.1|881921.4|890068|882004.4|886111.7|873760|25
1645723140000|2022-02-24 17:19:00|888624|879616|890333.2|878034.6|893266.7|880532.5|887715.6|873841|25
1645723150000|2022-02-24 17:19:10|890363.9|878299.5|889789|878126|890435|882154|885826|872868|21
1645723160000|2022-02-24 17:19:20|889951.4|878207.3|887750.2|874747.6|891331.6|882180|885760|873263|28
1645723170000|2022-02-24 17:19:30|888322|875398.9|889445|878420|890393.1|882190.4|885684.8|873758.3|24
1645723180000|2022-02-24 17:19:40|890356.9|876366.9|889234.9|874917.8|894075.9|878223.5|887053.2|867792|31
1645723190000|2022-02-24 17:19:50|887687.1|872474.3|889954|874007|893760|877163.7|884499.1|862853.1|35
1645723200000|2022-02-24 17:20:00|893462.3|877495.9|890844|876542.4|893487.6|879140|887347|871829|28
1645723210000|2022-02-24 17:20:10|889502|874919|886112.6|879016.5|890918.2|879128|886112.6|874919|11
1645723220000|2022-02-24 17:20:20|889149|879140|884875.9|881202.4|890397|881202.4|884875.9|877484.9|25
1645723230000|2022-02-24 17:20:30|884862.4|881231.1|889297.6|872562.4|893176|881361.8|884862.4|868245|31
1645723240000|2022-02-24 17:20:40|888196.1|873275.5|892538|871566.3|892538|874753|886784.6|871466.6|29
1645723250000|2022-02-24 17:20:50|888011.2|871980.9|889665|873975|893459.8|874860.5|886942.1|866282.8|31
1645723260000|2022-02-24 17:21:00|891696.4|876062.3|894444.5|878874.4|895617.5|879533.8|887733.7|866967.1|40
1645723270000|2022-02-24 17:21:10|892387|877121.2|890335.7|878134.1|894614.2|879837.4|890335.7|872152|38
1645723280000|2022-02-24 17:21:20|890829.8|878676.2|892773|876122|896132.4|880019.6|890298.3|874350|38
1645723290000|2022-02-24 17:21:30|891324.8|879946.6|890378.9|880976.4|894737.6|880999.6|890339.5|874150|35
1645723300000|2022-02-24 17:21:40|891421.6|880692.3|890152.1|881553.5|893686.6|881936.9|890069.3|879574|34
1645723310000|2022-02-24 17:21:50|893526.2|880733.4|890716.1|876348|893671.6|881692.4|888959.7|873038.5|34
1645723320000|2022-02-24 17:22:00|890637.3|876400.6|891441.5|875607.6|893570.4|880895.7|888591.8|871894.4|36
1645723330000|2022-02-24 17:22:10|889590.8|871795.2|887538.9|874019.9|892207.5|880162.5|887213.7|871795.2|35
1645723340000|2022-02-24 17:22:20|887200.9|874087.9|888515.3|878893.2|890117.2|884077|886937.8|874087.9|38
1645723350000|2022-02-24 17:22:30|888689.7|877330.7|889753.8|879037.2|890053.6|884136|887598|877330.7|25
1645723360000|2022-02-24 17:22:40|888330.7|877302.5|888949.3|877267.1|889717.5|884189|886879.2|874091|27
1645723370000|2022-02-24 17:22:50|888553.1|878868.7|886995.7|878853.5|890003.6|884254|886995.7|874138.4|30
1645723380000|2022-02-24 17:23:00|889815.3|878956.8|889453.1|878127.5|890140.3|884251|887008.6|873952.8|29
1645723390000|2022-02-24 17:23:10|887452|884240|893516.3|875069.6|893516.3|884259|886941.6|873471.5|27
1645723400000|2022-02-24 17:23:20|892193|874971|886734.8|879930.5|892193|883843|886640.5|873151|23
1645723410000|2022-02-24 17:23:30|887112.2|880017|892666.4|873171.8|896293|883440.4|886640.5|867246.6|26
1645723420000|2022-02-24 17:23:40|890845.3|871456.9|890570|870518|896810.5|875164.5|887647.8|867280.3|35
1645723430000|2022-02-24 17:23:50|890877|870724|893859.8|874042.4|896453.9|875072.3|888155.1|868113.3|34
1645723440000|2022-02-24 17:24:00|894978.8|874521.4|891185|870147|895356|875102.6|887414.5|869988.8|40
1645723450000|2022-02-24 17:24:10|894173.7|874460.2|892171.8|875053.7|895024|877729.5|888982.9|870984|38
1645723460000|2022-02-24 17:24:20|892484|874225.3|891438.5|876613.6|896486.8|878270|888635.6|873082|37
1645723470000|2022-02-24 17:24:30|893454|877139.8|893378.8|877900.4|896500|878270|890583.5|875914.4|35
1645723480000|2022-02-24 17:24:40|893405.7|877854.9|894240|878270|894494|878270|886043|873237|37
1645723490000|2022-02-24 17:24:50|886109|875137.7|885708.4|875370|894240|878270|885454|873857|27
1645723500000|2022-02-24 17:25:00|885457|874500|885746|874391|889589.1|878125|885425|873886|30
1645723510000|2022-02-24 17:25:10|885803|873956|894150|878270|894187.1|878270|885613|873956|26
1645723520000|2022-02-24 17:25:20|893858.3|874962.4|897800|878270|897800|878270|890839|874962.4|38
1645723530000|2022-02-24 17:25:30|892785.8|876690.9|895419|878230|897800|878270|888495.8|871752.3|35
1645723540000|2022-02-24 17:25:40|890547.7|877367.2|891805.7|877813.4|895279|878220|890183.7|874718.9|36
1645723550000|2022-02-24 17:25:50|890593.5|877941.4|891535.1|877767.9|893100|878250|890192.4|875676.2|40
1645723560000|2022-02-24 17:26:00|890679|877144.2|892001|877603.4|892751|877981.8|890151.8|876937.3|37
1645723570000|2022-02-24 17:26:10|892460|877700|891640.2|878029.6|892460|878170|889795.9|875056.1|34
1645723580000|2022-02-24 17:26:20|889780.8|876140.2|893893.3|878194.6|894574|878270|889577.8|875628.2|34
1645723590000|2022-02-24 17:26:30|890708.1|877689.5|892194.1|878001.2|894090|878270|890445.5|876117|31
1645723600000|2022-02-24 17:26:40|891986.3|877766.6|888105.4|873936.4|894211.9|878270|887212.8|873936.4|36
1645723610000|2022-02-24 17:26:50|887051.6|876911.7|888080.4|874658.9|894090|878710|885371.4|873600.7|35
1645723620000|2022-02-24 17:27:00|888074.4|874668.6|889827.9|878105.7|892392|879020.8|885343|873594.5|38
1645723630000|2022-02-24 17:27:10|890935.6|878569|887039.8|877378.5|890946.8|878923.3|885883.1|874410.8|40
1645723640000|2022-02-24 17:27:20|888246.9|878283.9|888214.9|877420.6|890415|879216.3|886478|876780|38
1645723650000|2022-02-24 17:27:30|886021.9|876318.3|887892.3|878820.5|890283|879250|886021.9|875682.7|34
1645723660000|2022-02-24 17:27:40|889006.5|879075.2|888371.2|879094.5|889700|879240|885599.3|875970.7|33
1645723670000|2022-02-24 17:27:50|888854|879230|888629|879250|888854|879250|885711|877675.5|25
1645723680000|2022-02-24 17:28:00|888403|879248.7|887303.3|878678.5|888403|879248.7|887303.1|878678.3|4
1645723690000|2022-02-24 17:28:10|888105.6|878947.3|887865.2|878384.4|889127|879990|885451|877014|15
1645723700000|2022-02-24 17:28:20|888177|878470|885530|878071|888969.5|878510|885530|877386.5|25
1645723710000|2022-02-24 17:28:30|888466|878740|886581|876635|888466|878740|885589|876635|9
1645723720000|2022-02-24 17:28:40|885834|877381|886437|876778|888906.9|878110|885530|876635|20
1645723730000|2022-02-24 17:28:50|887711.3|875446.6|886925.1|876760.9|888025.5|877602.9|885651|875446.6|31
1645723740000|2022-02-24 17:29:00|887960.6|875209.4|886958.3|876781.7|887960.6|878075|885576|875209.4|21
1645723750000|2022-02-24 17:29:10|886936.6|875315|886956.2|876806.9|888634.2|878068|885483|873261.5|24
1645723760000|2022-02-24 17:29:20|886070|877146|886494|876863.2|887411|877893|884579|875520|18
1645723770000|2022-02-24 17:29:30|885415.5|877239.3|885886|877330|888262.6|877330|885258.6|874013.6|27
1645723780000|2022-02-24 17:29:40|886710.8|876600|886845.4|876384.4|887690|877760|885343|874077.6|23
1645723790000|2022-02-24 17:29:50|886851|876365|885700.1|875675.9|886851|876476.4|885700.1|875050|26
1645723800000|2022-02-24 17:30:00|887219|875448|886589.8|877082.5|888294.2|877962.6|885272|874245.8|31
1645723810000|2022-02-24 17:30:10|886386.4|876429.1|886443.9|876390.4|889012.8|877804.5|886386.4|876390.4|28
1645723820000|2022-02-24 17:30:20|886445.9|876377.4|885918.6|877334.6|887291.2|877626.7|885892|876293.7|25
1645723830000|2022-02-24 17:30:30|885969.8|877231.9|886348.7|876472.3|888538|877892|885364|875815.8|17
1645723840000|2022-02-24 17:30:40|888538|877800|886039.2|875878.6|888538|877800|886039.2|875878.6|15
1645723850000|2022-02-24 17:30:50|885343|874210.4|885078|877634|888463|877871|884964|874210.4|22
1645723860000|2022-02-24 17:31:00|885909|876732|886461.2|875990.4|887275|877633|884993|875471|14
1645723870000|2022-02-24 17:31:10|886730|876485|885869|877347|887161|877634|885582|875971.5|18
1645723880000|2022-02-24 17:31:20|887091|877280|885880.1|877473|887267|877872.7|885346.9|877227.4|28
1645723890000|2022-02-24 17:31:30|886170.9|877448.7|884954.8|878276.3|887267|878635.9|884581.8|876629|27
1645723900000|2022-02-24 17:31:40|885477|877773|884718|878498.7|885653|878644.2|884573.3|877597|23
1645723910000|2022-02-24 17:31:50|884776.3|878440.2|884409.7|878735.3|886711|878735.3|884409.7|877360|29
1645723920000|2022-02-24 17:32:00|884507.9|878640.8|885588.1|877761.6|886915.7|878640.8|884507.9|876669|29
1645723930000|2022-02-24 17:32:10|885569.2|877834|887896|879250|889072|879250|885341|875967|18
1645723940000|2022-02-24 17:32:20|889084|877714|888073|879250|889084|879250|884209|877714|15
1645723950000|2022-02-24 17:32:30|889061|877858|885324|878973.7|889081|879250|885324|877858|18
1645723960000|2022-02-24 17:32:40|885649.3|879165|888830.7|879222|889211|879250|884970.2|875862.8|33
1645723970000|2022-02-24 17:32:50|887768.1|879206|886389|879228|888534.2|879247.5|884970.2|878044.3|26
1645723980000|2022-02-24 17:33:00|885439.8|878948|887566.7|878389.4|889072.9|879250|884456|877353.7|37
1645723990000|2022-02-24 17:33:10|887952.2|878517.2|888249.9|879238.4|889085|879250|884139|878044.2|39
1645724000000|2022-02-24 17:33:20|886998|879101.2|884299.4|879259.7|888847.2|879259.7|884084.1|878536.8|29
1645724010000|2022-02-24 17:33:30|884056|879252.4|885822.2|879036.3|886810|879409.8|884049.7|878788.9|37
1645724020000|2022-02-24 17:33:40|885955|879048.4|885461|877754|886562|879304|884066|877754|30
1645724030000|2022-02-24 17:33:50|889078|879250|885725.1|879061.6|889078|879250|884504.1|878610.3|19
1645724040000|2022-02-24 17:34:00|884532.8|879036.4|886088|877417|888965|879250|884532.8|877180|25
1645724050000|2022-02-24 17:34:10|886798.8|879083.4|885199.9|879024|887908|879250|884839.3|878055.2|26
1645724060000|2022-02-24 17:34:20|885177.2|879018.3|884491.7|879212.2|888101|879535.8|884061|878313.2|31
1645724070000|2022-02-24 17:34:30|884656.8|879033.2|886485|879250|886485|879888.4|883648.1|877876|34
1645724080000|2022-02-24 17:34:40|883909|878549.6|884725.2|878107.7|887502|879250|881864.4|875155|36
1645724090000|2022-02-24 17:34:50|882546|876377.1|883595|877941.4|886945|878270|881262|874357.9|36
1645724100000|2022-02-24 17:35:00|882242.8|877205.3|881922.2|876914.1|885949|878070|880893.1|875287.7|35
1645724110000|2022-02-24 17:35:10|879602.3|874294.1|879775.3|874698|885171|876200|879602.2|874294.1|25
1645724120000|2022-02-24 17:35:20|879774.8|874711.4|880008.3|875078.2|884726|875500|879602.2|874621.2|27
1645724130000|2022-02-24 17:35:30|879602.3|874771.1|880231.8|876061.8|882097|876061.8|879602.2|874643|18
1645724140000|2022-02-24 17:35:40|879602.3|874928.6|878612.1|875088.7|879602.3|876293|878612.1|874928.6|14
1645724150000|2022-02-24 17:35:50|878642.4|875103.5|878655.4|875247.4|882075.6|876458.4|878612.1|874750.5|30
1645724160000|2022-02-24 17:36:00|878623.1|875275.8|878612.1|875408.3|883413|876484.1|878612.1|874795|31
1645724170000|2022-02-24 17:36:10|879100|875416.8|878615.2|875507.5|879290.1|876619|878612.1|875284.1|21
1645724180000|2022-02-24 17:36:20|878612.1|875511.9|878615.1|875575|884127|876353.3|878612.1|874032|15
1645724190000|2022-02-24 17:36:30|878612.1|875589.9|879313|876618|880525.5|876618|878612.1|874518.8|17
1645724200000|2022-02-24 17:36:40|878612.1|875652.3|878644.5|875631.1|882422|876663.7|878612.1|874141|11
1645724210000|2022-02-24 17:36:50|878612.1|875690.2|879073.3|876813.2|880583.7|876924.6|878612.1|874614|10
1645724220000|2022-02-24 17:37:00|879047|876757.4|879047|876830|879047|876830|879047|876757.4|3
1645724230000|2022-02-24 17:37:10|880559.3|874587.7|880569.3|874597.1|880569.3|874597.1|880559.3|874587.7|3
1645724240000|2022-02-24 17:37:20|884080|875500|879074.1|876812.1|884080|876830|879073.3|874597.1|10
1645724250000|2022-02-24 17:37:30|879073.3|876813.2|879173.3|876813.2|881696|876830|879049|874359.8|11
1645724260000|2022-02-24 17:37:40|880609.6|874630|880369.1|874265.1|880615.8|876813.2|879045|873883.7|12
1645724270000|2022-02-24 17:37:50|880183.6|874043.6|881020|874762.6|883233|875050|880183.6|873868.8|26
1645724280000|2022-02-24 17:38:00|882975|875050|879073.3|876813.2|883237|876813.2|879073.3|873628.1|15
1645724290000|2022-02-24 17:38:10|880259|875481|878583|876706|880259|876706|878583|875481|4
1645724300000|2022-02-24 17:38:20|880009|875231|878154.4|876011.6|883519|877214.5|878105.1|872110|19
1645724310000|2022-02-24 17:38:30|881315|874501.8|880410.6|874940.3|882587.7|876472|878226.5|874501.8|28
1645724320000|2022-02-24 17:38:40|880253.6|875000.1|878915|876473|884276|876473|878154.4|873127.2|29
1645724330000|2022-02-24 17:38:50|879803.4|875878.7|883124|873650|883124|876501|878400.8|872546|25
1645724340000|2022-02-24 17:39:00|883066|873700|882272.8|872306|883878|876413.4|878373|872306|23
1645724350000|2022-02-24 17:39:10|882215.3|872318.5|880951|874290|884254|876519|878362.3|870253|24
1645724360000|2022-02-24 17:39:20|880841.5|873995|880663.2|874585.7|881093|876441.2|878277.1|869421|31
1645724370000|2022-02-24 17:39:30|881002.5|874267.8|880729|873600|882420|876320.1|878263.3|873600|19
1645724380000|2022-02-24 17:39:40|880760|874000|878315.3|876315.3|881496|876678.5|878277.8|873744|17
1645724390000|2022-02-24 17:39:50|878278|876278|880865|873950|880893|876594.5|878105.1|873700|9
1645724400000|2022-02-24 17:40:00|878288.6|876288.6|878520.9|876520.9|878520.9|876520.9|878203.6|876284.1|6
1645724410000|2022-02-24 17:40:10|878288|876288|878388.6|876388.6|878456|876388.6|878246.9|876246|5
1645724420000|2022-02-24 17:40:20|878269.3|876269.3|878180.1|876286.3|880903|876286.3|878180.1|874300|13
1645724430000|2022-02-24 17:40:30|878580.5|876580.5|878180.2|876303.6|878580.5|876580.5|878180.1|876281.9|4
1645724440000|2022-02-24 17:40:40|878287|876287|878249.8|876249.8|880304.2|876578|878249.8|873404.8|7
1645724450000|2022-02-24 17:40:50|878180.1|876240.6|878259.2|876284|879474|876578|878180.1|875741|10
1645724460000|2022-02-24 17:41:00|878200.8|876246.2|878500.5|876500.5|879474|876500.5|878180.1|875741|7
1645724470000|2022-02-24 17:41:10|880211|873720|878180.1|876199.6|880211|876506|878053.8|872653.9|10
1645724480000|2022-02-24 17:41:20|878180.2|876209.1|880273.2|873702.8|880330|876380|878036.6|871953|21
1645724490000|2022-02-24 17:41:30|878926.7|872500.6|879074.3|873019.1|880375|873720|878216.4|869434.1|19
1645724500000|2022-02-24 17:41:40|879573.5|873469.7|880231|873720|880400|873720|878853.4|871966.1|25
1645724510000|2022-02-24 17:41:50|879117.8|872711.8|879785.5|873507.2|880278.7|873720|878843.5|871656.6|26
1645724520000|2022-02-24 17:42:00|880294|873720|878842.7|871800.9|880312|873720|878822.3|871800.9|17
1645724530000|2022-02-24 17:42:10|879809.5|873571.7|879659.4|873176.6|880495|873720|878588.5|871514.8|15
1645724540000|2022-02-24 17:42:20|880322.3|873709.8|879989|873720|880322.3|873720|878358|871792.5|24
1645724550000|2022-02-24 17:42:30|879159|872731|878690|873200|880098.7|873720|878363.8|872731|12
1645724560000|2022-02-24 17:42:40|878897.2|873446.3|879118.2|873246.9|880451|873720|878352|873135|20
1645724570000|2022-02-24 17:42:50|879163.5|873416.8|878350|873155|880446|873720|878350|871833.3|12
1645724580000|2022-02-24 17:43:00|878349|873162|880358|873720|880358|873720|878349|872958.9|7
1645724590000|2022-02-24 17:43:10|879213|872528|878528.1|872918.8|880179|873720|878418|872438|19
1645724600000|2022-02-24 17:43:20|880793|873720|878785.2|873090.2|880793|873720|878184.2|871288.3|23
1645724610000|2022-02-24 17:43:30|878959.7|872710.8|879871|873720|879871|873720|877898.1|872406|17
1645724620000|2022-02-24 17:43:40|877811.3|871101.8|878476.2|873700.8|880476|873720|877639.6|870948.3|26
1645724630000|2022-02-24 17:43:50|878254.7|873522.8|878523|873682.1|878636.8|873700.8|877860.3|871313.2|18
1645724640000|2022-02-24 17:44:00|878603|873720|880258.5|873284.9|880575|876252|877543.6|871069.6|15
1645724650000|2022-02-24 17:44:10|878670.2|871881.9|878355.8|874725.3|880594|875019.4|878070.9|871412.3|24
1645724660000|2022-02-24 17:44:20|878222.9|875000.2|878172.6|875316.2|879215.2|875954.5|878172.6|872693.8|18
1645724670000|2022-02-24 17:44:30|878172.7|875332.2|879346.8|870729.7|880395|875908.3|878172.7|870423.4|31
1645724680000|2022-02-24 17:44:40|878959.2|871667.8|880330|873280|880330|873420|878117|870382|26
1645724690000|2022-02-24 17:44:50|879022.1|872970.9|878272.4|871888.2|880158.7|873201.4|878223.4|871693|32
1645724700000|2022-02-24 17:45:00|878506.1|872492|878240|871376.8|880420|873220|878188.3|871363.5|31
1645724710000|2022-02-24 17:45:10|878442.4|871374.5|875290.8|870053.4|880566|871545.8|874560.1|869553|24
1645724720000|2022-02-24 17:45:20|874955.9|870277.8|874560.1|870249.7|879869|871204.1|874560.1|869944.8|28
1645724730000|2022-02-24 17:45:30|874874.5|870265.3|877686|870300|877847|870874|874564.3|870265.3|30
1645724740000|2022-02-24 17:45:40|874610.1|870626|877459.8|870430.4|877459.8|870780.1|874560.1|870318.6|33
1645724750000|2022-02-24 17:45:50|874560.1|870794.7|876338.7|869858.9|877635.7|871079.9|874560.1|869232.2|28
1645724760000|2022-02-24 17:46:00|876399.5|870140.3|876983.9|869914.7|877839.1|871396.6|874560.1|869614|26
1645724770000|2022-02-24 17:46:10|877133.4|870063.8|875135.7|872094.7|877861.7|872114|874620.2|869201.1|33
1645724780000|2022-02-24 17:46:20|875128|872098|875691.6|870570.1|876941.5|872284|874568.2|870550.9|26
1645724790000|2022-02-24 17:46:30|874563.3|871607.4|878040.9|869220.2|878040.9|872220|874563.3|868228.1|25
1645724800000|2022-02-24 17:46:40|877119.6|869193.7|876675.1|868657.4|878213.8|872041.8|874621.5|867982.2|23
1645724810000|2022-02-24 17:46:50|877019|869008.7|877026|869163.8|877026|872160|874679.9|868912.9|6
1645724820000|2022-02-24 17:47:00|875740.9|867877.5|876939.9|869150.7|876950.5|869169.1|875677.5|867877.5|8
1645724830000|2022-02-24 17:47:10|876929.4|869162.6|876347.9|868911.8|877420|872137|874507.9|867887.4|13
1645724840000|2022-02-24 17:47:20|876342.8|868988.9|876486.6|868861|876973.4|871924.3|874621.7|867684|20
1645724850000|2022-02-24 17:47:30|877498.6|868856.9|876628.4|869406.6|878517.9|873294.3|874596.1|868386.9|26
1645724860000|2022-02-24 17:47:40|878159.9|866934.2|875362|870429|878338.5|871338.8|874720.2|866934.2|29
1645724870000|2022-02-24 17:47:50|877084|868971|875310|870173|877140.6|871201.8|874722.8|868612|9
1645724880000|2022-02-24 17:48:00|876066|868899|874722.8|871057.6|876722.3|871057.6|874722.8|868811.4|5
1645724890000|2022-02-24 17:48:10|875226|870259|875882|869083|875882|871329|874721.2|869083|13
1645724900000|2022-02-24 17:48:20|874725.5|870931.9|874662.7|870931.9|875451|871269|874662.7|869513|5
1645724910000|2022-02-24 17:48:30|875738|869226|877447|869518|878027.6|871099|874969.7|867348.9|20
1645724920000|2022-02-24 17:48:40|877198.3|870031.4|877189.8|869097.3|878986.8|870709.4|874805.3|868031|23
1645724930000|2022-02-24 17:48:50|877196.2|868607.6|877826.2|868382.8|878741.6|871881.9|875180.7|867627.3|23
1645724940000|2022-02-24 17:49:00|878712.7|869274.3|877524.9|869045.4|878712.7|870542.3|874475.2|868332.6|31
1645724950000|2022-02-24 17:49:10|877517.4|869058.6|877947.9|869254.3|877947.9|870517.5|874399.4|868240.6|22
1645724960000|2022-02-24 17:49:20|877943.4|869258.2|877356|870109|879727|870109|877356|866388|32
1645724970000|2022-02-24 17:49:30|877725.9|869274.6|876737.6|867727|877969.5|869650.8|873379.5|865183|25
1645724980000|2022-02-24 17:49:40|877833.4|867039.9|875859.3|866351.2|878637|867693.6|875461.5|866160.5|30
1645724990000|2022-02-24 17:49:50|875870.5|866341.5|875866.1|866092.1|876684|866422.6|875425.4|865207.8|28
1645725000000|2022-02-24 17:50:00|875783.1|866260.2|878956.3|861906|878956.3|866260.2|875279.4|861890.2|25
1645725010000|2022-02-24 17:50:10|878965.9|861899.5|880443|863300|880504.3|863600|873765.1|857972.7|22
1645725020000|2022-02-24 17:50:20|880153.7|863152|873442.8|863909.2|880620|864250|872747.8|860284.9|37
1645725030000|2022-02-24 17:50:30|873450.7|863903.8|876306.1|863272.9|877557.6|865752.3|873450.7|863272.9|28
1645725040000|2022-02-24 17:50:40|876256.1|864057.4|877114.1|864250|877220.4|866183.2|876160|862334|33
1645725050000|2022-02-24 17:50:50|877013.4|864345.3|876838.7|864172.4|878058.5|864929.2|876330|861931.2|29
1645725060000|2022-02-24 17:51:00|876499.6|864290.8|877517.8|864329.2|879335.2|865036.2|876192.9|862854.8|37
1645725070000|2022-02-24 17:51:10|878034.2|863942.3|874341.8|871731.2|879353|871731.2|874179.2|863942.3|21
1645725080000|2022-02-24 17:51:20|874440.2|871741.6|875222.5|871482.5|879277.9|871816.6|874440.2|866540.9|20
1645725090000|2022-02-24 17:51:30|875020.4|871496.5|875121.3|871707.7|876892.7|871707.7|875020.4|871279.4|19
1645725100000|2022-02-24 17:51:40|875774.1|871716.7|878894.5|866935.3|878907.9|871716.7|875465.7|865422.1|16
1645725110000|2022-02-24 17:51:50|878896|867323.1|876279.2|874398.3|879575.8|874439.4|875670.9|865471|9
1645725120000|2022-02-24 17:52:00|879594.1|868416.8|876481|874481|879594.1|874708.2|876353.7|868416.8|8
1645725130000|2022-02-24 17:52:10|876484.9|874484.9|876374.9|874374.9|878627.1|874732.7|876031.5|872116.6|15
1645725140000|2022-02-24 17:52:20|878357.6|874710.9|879627.6|869305.1|879634|874710.9|876360.5|869299.2|9
1645725150000|2022-02-24 17:52:30|878202.5|870050.3|876292.8|874292.8|881992|874292.8|875914.6|867100|19
1645725160000|2022-02-24 17:52:40|876296.7|874296.7|876045.3|871270.2|879357.1|874304.5|875877.4|868776|18
1645725170000|2022-02-24 17:52:50|875877.4|871401.3|877632.3|867747.5|877632.3|874010.7|875561.4|867747.5|14
1645725180000|2022-02-24 17:53:00|877607.2|867576.1|875631.4|871523.6|878985|871523.6|875528.6|867576.1|16
1645725190000|2022-02-24 17:53:10|875528.6|871535.7|875774|871403|875937.6|871588.6|875528.6|871403|11
1645725200000|2022-02-24 17:53:20|876152.9|871410.8|875774|871445.4|876152.9|871445.4|875774|871171.6|10
1645725210000|2022-02-24 17:53:30|875939.5|871452.4|875739.2|871376.9|876480|871984.1|875568.2|871036|8
1645725220000|2022-02-24 17:53:40|875568.2|871500.2|875568.2|871516.4|875742.6|871516.7|875465.7|871386.6|8
1645725230000|2022-02-24 17:53:50|875568.1|871521.9|876219|871276|876219|871533.6|875568.1|871276|5
1645725240000|2022-02-24 17:54:00|875568.1|871537.8|875639.2|871686.3|876066|872066|875568.1|871533.5|11
1645725250000|2022-02-24 17:54:10|876021.5|872054.6|876050|872132|876050|872132|875631.4|871712.1|5
1645725260000|2022-02-24 17:54:20|875631.4|871714|878041|870323|878041|872208.5|873629.9|870323|11
1645725270000|2022-02-24 17:54:30|878146.8|870735.9|876249|871125|878146.8|871555.2|875620.6|870735.9|4
1645725280000|2022-02-24 17:54:40|877808|870457|877858|870507|877858|870507|877808|870457|2
1645725290000|2022-02-24 17:54:50|875631.4|871745.4|876242|871136|876242|871745.4|875631.4|871136|2
1645725300000|2022-02-24 17:55:00|877674|870691|876242|871141|877674|871141|876242|870691|2
1645725310000|2022-02-24 17:55:10|875631.4|871745.4|875664.7|872012.2|878946|872012.2|875591.6|870324.1|14
1645725320000|2022-02-24 17:55:20|878392.9|871663.5|876507.4|872120|878392.9|872120|876250.7|870862|6
1645725330000|2022-02-24 17:55:30|876122.3|870680|877866|871250|878181|871250|875944.3|870680|14
1645725340000|2022-02-24 17:55:40|878181|870934|879343|870947|881299|871265|877632.8|867802|16
1645725350000|2022-02-24 17:55:50|878453|871837|877340.7|870499|880217|871837|877340.7|869798.4|12
1645725360000|2022-02-24 17:56:00|879430.9|869576.6|878422|871542|881023.2|871542|877171.9|867675.1|12
1645725370000|2022-02-24 17:56:10|879631.1|869885.1|877581|870846|881065.7|871399|877581|868634.5|10
1645725380000|2022-02-24 17:56:20|877365.9|871797|880414.8|868805.6|881179|871800|877300.4|868013|20
1645725390000|2022-02-24 17:56:30|879488.1|870046|877494|872531|881278|873090|877130.5|868168|18
1645725400000|2022-02-24 17:56:40|877130.6|871117.4|877383.6|872025.8|880064.9|872625|877130.6|870274.8|27
1645725410000|2022-02-24 17:56:50|877350.2|872140.6|878669|871295|879409.6|872204|877171.9|870225|20
1645725420000|2022-02-24 17:57:00|878525|871439|877911|872053|878669|872053|877911|871295|6
1645725430000|2022-02-24 17:57:10|877768|872197|879291.1|871263|880608|872197|877171.9|869617|15
1645725440000|2022-02-24 17:57:20|878599.3|871268.6|876186.1|872396.2|879284.8|872717|876123.8|871268.6|22
1645725450000|2022-02-24 17:57:30|876231.9|872404.8|876518|873336|878976.1|873336|876184|871327.3|22
1645725460000|2022-02-24 17:57:40|876239|873201.7|876636|871827|879399|873210.3|876239|869426|20
1645725470000|2022-02-24 17:57:50|876635|871829|876238.2|873360.8|878588.8|873360.8|876180.8|871099.2|20
1645725480000|2022-02-24 17:58:00|876523.5|873081.4|876134.1|871394.4|876551.9|873380.7|876134.1|871394.4|9
1645725490000|2022-02-24 17:58:10|878061.1|871041.2|874205.3|872205.3|878418|872205.3|874113.6|869049|17
1645725500000|2022-02-24 17:58:20|874279.3|872279.3|879438.9|874328.6|879474|874500|874190|871209.2|22
1645725510000|2022-02-24 17:58:30|879171.8|873748.9|877977.4|870476|879743|874440|873850|868535|25
1645725520000|2022-02-24 17:58:40|875975.7|870123.7|876547.9|869349.2|877305.3|872162.6|873985.5|868849.3|13
1645725530000|2022-02-24 17:58:50|876613.4|869649.2|874010|872128|876814.2|872128|873870.5|868811.2|15
1645772460000|2022-02-25 07:01:00|864710.9|845875.4|864965.1|845765.4|864965.1|846195.4|864706.4|845655.4|27
1645772470000|2022-02-25 07:01:10|864970.4|845705.4|865087.4|845715.4|865087.4|845825.4|864373.8|845665.4|28
1645772480000|2022-02-25 07:01:20|865091.9|845675.4|865179.4|845475.4|865179.4|848698.5|859413.8|845435.4|32
1645772490000|2022-02-25 07:01:30|865187.5|845395.4|864568.2|845425.4|865392.3|845665.4|864568.2|845395.4|24
1645772500000|2022-02-25 07:01:40|864564.6|845575.4|863426.6|846138.2|864564.6|846885.7|862255.8|845425.4|27
1645772510000|2022-02-25 07:01:50|863425.1|846130.3|862433.1|846657.2|864478.2|847434.9|861282.9|845255.4|21
1645772520000|2022-02-25 07:02:00|859413.8|846330.8|862900|846330.8|862900|848537|859413.8|846196.8|15
1645772530000|2022-02-25 07:02:10|863053.7|846196.8|859413.8|847100|863053.7|847924.1|859413.8|846113|19
1645772540000|2022-02-25 07:02:20|862900|846788.4|862900|847202|862900|849124.9|862900|846788.4|10
1645772550000|2022-02-25 07:02:30|862537|847026.1|859387.9|848702|862900|848765.7|859357.3|844338.5|10
1645772560000|2022-02-25 07:02:40|857299.1|848796.5|860543.4|845953.2|861722.6|848796.5|857299.1|844706.8|17
1645772570000|2022-02-25 07:02:50|860852.4|845558.9|862254|844196.2|862254|846473.6|859925.3|844196.2|28
1645772580000|2022-02-25 07:03:00|859387.9|848276.8|863449.1|846390.5|863572|848276.8|859387.9|844160.4|25
1645772590000|2022-02-25 07:03:10|863357.9|845285.4|863350.2|844965.4|863449.2|845445.4|863350.2|844685.4|20
1645772600000|2022-02-25 07:03:20|863349.8|844935.4|863298.4|844935.4|863349.8|846407.6|861464.4|844581.7|20
1645772610000|2022-02-25 07:03:30|861560.2|846498.2|863293.7|844975.4|863337.4|846498.2|860844.3|844597.8|26
1645772620000|2022-02-25 07:03:40|863291.9|844915.4|863394.6|845165.7|863397.8|845925.4|861556.8|844875.4|23
1645772630000|2022-02-25 07:03:50|863291.4|845005.4|863296.7|845005.4|863401.7|845981.8|861461.1|844831.8|17
1645772640000|2022-02-25 07:04:00|861952|846729|859387.9|845742.4|861952|847287.6|859387.9|845725.3|9
1645772650000|2022-02-25 07:04:10|861952|845740.1|861952|846108|861952|846729|861000|845725.3|15
1645772660000|2022-02-25 07:04:20|862435.5|846729|859888|848696.8|862435.5|848696.8|859387.9|845725.3|16
1645772670000|2022-02-25 07:04:30|862177|846316|861151|848129|862362|848129|860400|846002.5|16
1645772680000|2022-02-25 07:04:40|860625|848559.4|862362|846097.2|862362|848775.4|859800|846002.5|12
1645772690000|2022-02-25 07:04:50|859800|846305.6|862362|846905.7|862462.9|847139|859800|846097.2|13
1645772700000|2022-02-25 07:05:00|859567|846097.2|862766.3|846565|863254|849425.8|858137.8|844375.4|21
1645772710000|2022-02-25 07:05:10|863352.4|844648.4|857949|846770.5|864245.3|848295.4|857648.2|844320.4|30
1645772720000|2022-02-25 07:05:20|857843.8|847009.2|857185.8|848924.1|861232.4|848924.1|857185.8|843996.5|27
1645772730000|2022-02-25 07:05:30|863825|848950.1|860085|844916.3|863825|848950.1|859959.2|843725.4|24
1645772740000|2022-02-25 07:05:40|860465.7|844856.8|854686.1|846727.2|860791.5|846727.2|854686.1|844794.4|21
1645772750000|2022-02-25 07:05:50|852056.2|846747.9|852056.2|847296.7|852056.2|847296.7|852056.2|846747.9|13
1645772760000|2022-02-25 07:06:00|851577.6|847330.7|852056.2|847783.3|855455|847783.3|851577.6|846865|19
1645772770000|2022-02-25 07:06:10|855491|847807.6|853624.3|844076.2|856759|848139.9|850696.1|842238.5|24
1645772780000|2022-02-25 07:06:20|852090.9|844880.2|855552.4|846812.2|855552.4|846812.2|852090.9|843558|10
1645772800000|2022-02-25 07:06:40|849557.2|843592|856804.6|842663.5|856804.6|845572.3|849557.2|842663.5|5
1645772810000|2022-02-25 07:06:50|856910|844105|856910|844105|856910|844105|856910|843567.6|3
1645772820000|2022-02-25 07:07:00|855952.6|842938.5|857162.8|843488.5|857339.9|844698.1|851542.9|842938.5|14
1645772830000|2022-02-25 07:07:10|857167.4|843463.5|855279.2|843263.5|857417.1|846302.4|855279.2|843263.5|18
1645772840000|2022-02-25 07:07:20|855377.1|843385.6|853322|848203|856209.9|849578.4|851369|843385.6|25
1645772850000|2022-02-25 07:07:30|856279.2|849823.2|855243.4|847049.7|856610.9|849823.2|850686.3|846940|21
1645772860000|2022-02-25 07:07:40|855233.1|847218.3|856181.7|847248.1|856181.7|847248.1|850624.8|847055.6|19
1645772870000|2022-02-25 07:07:50|856186.4|847090.3|850562.5|847094.1|856188|847094.1|850562.5|847090.3|21
1645772880000|2022-02-25 07:08:00|854893.9|843172|855763.6|842688.9|859831.2|843172|854850|841963.8|21
1645772890000|2022-02-25 07:08:10|856117.5|842688.8|855625.8|844656.2|859269.4|844834.6|855490.4|842463.8|31
1645772900000|2022-02-25 07:08:20|855627.1|844892.4|855618.1|843138.8|859309.3|845725.4|853192.7|842738.7|31
1645772910000|2022-02-25 07:08:30|855613.9|844944.1|856051.6|843263.8|858337.4|845210.6|853058|842938.7|26
1645772920000|2022-02-25 07:08:40|855826|843263.9|855546.2|842713.8|858649.6|846675.8|854578.2|841904.2|32
1645772930000|2022-02-25 07:08:50|855411.9|842713.9|862118.4|843936.5|862245.8|849071.3|854723.7|842363.7|31
1645772940000|2022-02-25 07:09:00|861300.8|843318.4|862118.5|843922.9|862118.5|846164.6|858541.3|842454|25
1645772950000|2022-02-25 07:09:10|861101.3|843117.3|849557.2|843918.4|861660.8|843918.4|849557.2|842513.5|17
1645772960000|2022-02-25 07:09:20|851657.7|843969.8|849557.2|844590.5|851657.7|845355.8|849557.2|843969.8|21
1645772970000|2022-02-25 07:09:30|851657.7|844628.5|851657.7|844703.6|851657.7|845215.8|851657.7|844628.5|19
1645772980000|2022-02-25 07:09:40|849557.2|845236|849557.2|845410.9|849557.2|845410.9|849557.2|845142.6|13
1645772990000|2022-02-25 07:09:50|851657.7|845432.5|850010.5|845198.9|853058|847432.7|849557.2|844467|15
1645773000000|2022-02-25 07:10:00|849953.8|846758.4|849670.1|847123.9|850010.5|847432.8|849670.1|846758.4|9
1645773010000|2022-02-25 07:10:10|850769|846741|849425.3|847425.3|850769|847425.3|849421.1|846741|8
1645773020000|2022-02-25 07:10:20|849429.6|847429.6|849670.3|847072.1|850762|847433.8|849429.6|846763|4
1645773030000|2022-02-25 07:10:30||846231.4||846394.4||847087.6||846231.4|6
1645773040000|2022-02-25 07:10:40|849613.7|847087.6|849613.7|847101|850105.8|847101|849613.7|845708.5|9
1645773050000|2022-02-25 07:10:50|850762|847108.6|850756|846769|850762|847108.6|850756|846649.2|5
1645773060000|2022-02-25 07:11:00|849365.2|847365.2|849613.8|847004.8|849613.8|847365.2|849365.2|847004.8|2
1645773070000|2022-02-25 07:11:10|850756|846258.9|849613.8|847012.4|850756|847012.4|849613.8|846258.9|4
1645773080000|2022-02-25 07:11:20|849557.2|846796.9|849613.8|846914.4|850156.6|846914.4|849557.2|846691.3|14
1645773090000|2022-02-25 07:11:30|849557.2|846915.4|853817.7|847025.1|853821.2|847025.1|849557.2|846915.4|12
1645773100000|2022-02-25 07:11:40|853688.2|846769|850769|846741|854274.3|846918.9|849613.4|846741|13
1645773110000|2022-02-25 07:11:50|849613.4|847001.6|852204|844419|852204|847001.6|849613.4|842725|7
1645773120000|2022-02-25 07:12:00|849691|842950|850430.4|841913.5|850430.4|843217.6|849689.6|841913.5|6
1645773130000|2022-02-25 07:12:10|851912|842139|851912|844130|851912|844130|851912|842139|2
1645773140000|2022-02-25 07:12:20|849689.6|842761.4|849689.6|842761.4|849689.6|842761.4|849689.6|842761.4|1
1645773150000|2022-02-25 07:12:30|851912|844130|851912|844130|851912|844130|851912|842505.5|3
1645773170000|2022-02-25 07:12:50|854078.8|841199.7|851410|840420.7|854078.8|844798|849689.6|840420.7|10
1645773180000|2022-02-25 07:13:00|854001.2|844798|851044|840974.2|854001.2|844798|850910.9|839583.7|9
1645773190000|2022-02-25 07:13:10|850987.7|840385.9|850800|840403.7|854457.3|844798|850165.5|839943.7|20
1645773200000|2022-02-25 07:13:20|852910.6|840759.2|852887.4|841162|852910.6|841162|852887.4|839385|21
1645773210000|2022-02-25 07:13:30|853879.4|839898|849849.6|840850.5|853879.4|844554.8|849849.6|839898|13
1645773220000|2022-02-25 07:13:40|853826|840734|865536.6|843890.6|865536.6|843890.6|853505|840389|19
1645773230000|2022-02-25 07:13:50|865531.8|843885.8|870176.2|848530.2|873611.6|852171.5|864880.9|843234.9|28
1645773240000|2022-02-25 07:14:00|870693.7|849047.7|870851.4|849205.4|871896|850250|869879|848233|27
1645773250000|2022-02-25 07:14:10|864590.3|842944.3|866623.1|844977.1|866623.1|844977.1|855607.1|833961.1|4
1645773260000|2022-02-25 07:14:20|867741.9|846095.9|855703.2|834057.2|867741.9|846095.9|852600|833016.6|5
1645773270000|2022-02-25 07:14:30|855718.8|834072.8|868148|846502|868316.2|846670.2|852300|833733.3|10
1645773280000|2022-02-25 07:14:40|866751.7|845105.7|856275|838150|868170.2|846524.2|849939.4|832378.5|25
1645773290000|2022-02-25 07:14:50|849939.4|842453.6|856275|838150|856275|842925.8|849938.1|838150|20
1645773300000|2022-02-25 07:15:00|851205.5|842022.2|856275|838150|856275|843111.5|849689.6|838150|12
1645773310000|2022-02-25 07:15:10|849691|838643.7|856150|837850|856375|838643.7|849691|836750|4
1645773320000|2022-02-25 07:15:20|847057.7|838705.6|856200|838643.7|856350|838705.6|847057.7|838643.7|3
1645773330000|2022-02-25 07:15:30|849691|838117|856200|837925|856200|838738.7|849691|837925|9
1645773340000|2022-02-25 07:15:40|849691|838818.4|847057.7|839832.7|856200|844740|847057.7|837925|28
1645773350000|2022-02-25 07:15:50|847192.7|839915.3|847192.7|838536.9|847192.8|840960.4|847057.7|838431.5|15
1645773360000|2022-02-25 07:16:00|847192.8|838570.7|847192.7|838926.8|847192.8|838926.8|847192.7|838570.7|13
1645773370000|2022-02-25 07:16:10|847192.8|838952.8|854700|837215|854700|843087|844558.7|837215|15
1645773380000|2022-02-25 07:16:20|854525|837119|854525|837119|854525|837119|854525|837119|1
1645773390000|2022-02-25 07:16:30|844558.7|839296.4|851189|839061|854750|839296.4|844558.7|836150|7
1645773400000|2022-02-25 07:16:40|847780.6|839203.6|850320.2|837082.3|852328.5|839442.1|847192.7|836263.5|19
1645773410000|2022-02-25 07:16:50|847192.8|839524.9|848792.8|839751.6|852067.7|839751.6|847192.7|835988.5|31
1645773420000|2022-02-25 07:17:00|849585.2|838045.1|847192.7|839910.4|851193|839910.4|847192.7|836488.5|18
1645773430000|2022-02-25 07:17:10|847192.8|839922.9|847192.8|840019.9|851977.2|840019.9|847192.7|836713.5|17
1645773440000|2022-02-25 07:17:20|850440.2|840028|850054.7|840101.2|851751.6|840386|844558.7|836763.5|10
1645773450000|2022-02-25 07:17:30|848782.8|840110.8|851632.3|836438.5|851632.3|840135.4|847192.8|836438.5|26
1645773460000|2022-02-25 07:17:40|850431.5|842256|847192.8|840178.4|851873.1|842256|847192.8|840170.2|18
1645773470000|2022-02-25 07:17:50|848664.2|842256|847057.7|843007.5|851998.5|843207.6|847057.7|842256|15
1645773480000|2022-02-25 07:18:00|849077|843026.6|847057.7|843271.3|849493|843423|847057.7|843026.6|18
1645773490000|2022-02-25 07:18:10|851582.1|843285.2|852063.5|839288|852107|843312|851582.1|839288|11
1645773500000|2022-02-25 07:18:20|844558.7|840691.4|851308|838942|851785.3|840691.4|844558.7|838942|10
1645773510000|2022-02-25 07:18:30|844558.7|840627.7|851512.4|838942|851754.6|840627.7|844558.7|838942|8
1645773520000|2022-02-25 07:18:40|844558.7|840554.7|851494.9|838942|851494.9|840554.7|844558.7|838942|4
1645773530000|2022-02-25 07:18:50|847181.5|840516|847487.5|842642.7|852035.6|842642.7|845640.8|839267|22
1645773540000|2022-02-25 07:19:00|847479.1||847655.8||847730.7||846336.4||23
1645773550000|2022-02-25 07:19:10|847650|840898|847559.8|842642.7|848583.9|842642.7|846121.8|840898|27
1645773560000|2022-02-25 07:19:20|847549.8|840898|848596.7|840898|848636.9|840898|846397.9|840898|22
1645773570000|2022-02-25 07:19:30|846402.5|842697.5|849771.6|842574.3|849771.6|842697.5|844915|841678|20
1645773580000|2022-02-25 07:19:40|849775.7|842582.8|846326.4|841804|849787.7|842582.8|843727.2|839543.6|27
1645773590000|2022-02-25 07:19:50|843769.6|841769.6|843582.7|841582.7|849831.8|841985.1|843506.4|841506.4|25
1645773600000|2022-02-25 07:20:00|843456.1|841456.1|851732.2|835385.4|854778|841463|843456.1|834925.7|31
1645773610000|2022-02-25 07:20:10|851720.7|835375.4|849008|835992|851787.8|835992|849008|835169.2|10
1645773620000|2022-02-25 07:20:20|849248.1||849008||849399.7||849008||10
1645773630000|2022-02-25 07:20:30|849424.9|835033.1|844694.5|837725|849462.7|837725|844694.5|835033.1|9
1645773640000|2022-02-25 07:20:40|849753.3||849753.3||849753.3||849753.3||1
1645773650000|2022-02-25 07:20:50|849008|835992|844694.5|837725|849008|837725|844694.5|835438.1|4
1645773660000|2022-02-25 07:21:00|849008|835992|844694.5|837725|849008|837725|844694.5|835992|2
1645773670000|2022-02-25 07:21:10|846968.1|836892|847549|837379|847986.4|837379|846968.1|836892|15
1645773680000|2022-02-25 07:21:20|847352.7|837364|842059.7|837912.4|848816|837996|842059.7|835609|16
1645773690000|2022-02-25 07:21:30|849974.9|837933.4|854199.9|835700|854290.7|838050.9|848665.7|832383.3|23
1645773700000|2022-02-25 07:21:40|854090.9|834415.4|854195|834505.4|854285.8|835700|854090.9|834405.4|25
1645773710000|2022-02-25 07:21:50|854150|834475.4|849769.8|834805.4|854245.9|835700|849349.4|834435.4|19
1645773720000|2022-02-25 07:22:00|852768|834745.4|844694.5|836465.6|854345.7|836465.6|844694.5|834025.7|24
1645773730000|2022-02-25 07:22:10||836490.8||836756.5||836943.1||836490.8|14
1645773740000|2022-02-25 07:22:20|849466.5|836775.9|846864.1|837009.7|849466.5|837043.9|844694.5|836151.2|30
1645773750000|2022-02-25 07:22:30|846378.3|837024|842567.2|839989.1|846854.7|840045.5|842567.2|837024|13
1645773760000|2022-02-25 07:22:40|847831.3|835760.3|844504|837996|847831.3|837996|844504|835760.3|5
1645773770000|2022-02-25 07:22:50|842567.2|840045.5|845349.6|839989.1|847227.8|840045.5|842567.2|835888.5|17
1645773780000|2022-02-25 07:23:00|845342.6|835713.5|845960|838081|847081.8|838081|844840.7|835563.5|26
1645773790000|2022-02-25 07:23:10|845954|836762.8|846147.5|838081|846300.5|838081|844419|836492.9|27
1645773800000|2022-02-25 07:23:20|846287.2|839989.1|844655.2|839989.1|846287.2|839989.1|843967.3|839989.1|27
1645773810000|2022-02-25 07:23:30|845067.5|838081|843466.9|839269.5|847159.5|839269.5|843466.9|837274|21
1645773820000|2022-02-25 07:23:40|844346.4|838168.7|845870.6|838884|845870.6|838884|842057.8|838168.7|19
1645773830000|2022-02-25 07:23:50|842788.3|838184.1|845205.7|838838|845205.7|838838|842788.3|838184.1|16
1645773840000|2022-02-25 07:24:00|844197.8|838836|844270.7|838203.7|847222.5|838836|843090.5|838203.7|18
1645773850000|2022-02-25 07:24:10|843778.9|838211.5|845606.4|838836|846210.8|838836|842736.5|838211.5|15
1645773860000|2022-02-25 07:24:20|846210.8||847363.5||847364.5||845606.2||13
1645773870000|2022-02-25 07:24:30|847362.5|838219.1|846195.4|839198|847362.5|839198|842736.5|838219.1|17
1645773880000|2022-02-25 07:24:40|846194.7||842831||847327.1||842831||9
1645773890000|2022-02-25 07:24:50|845527.7|838269.8|842057.8|838226.6|845824.3|838269.8|842057.8|836091.3|14
1645773900000|2022-02-25 07:25:00|842813|839215|842261|839267|845906.5|839267|842261|836300.6|15
1645773910000|2022-02-25 07:25:10|843394.6|838953|841559.9|836891.4|843625|838953|841559.9|836891.4|27
1645773920000|2022-02-25 07:25:20|842939|837293.8|841559.9|837785.7|844187|838953|841559.9|836971.4|24
1645773930000|2022-02-25 07:25:30|842572|837911.3|841559.9|838028.6|842572|838028.6|841559.9|837290.5|18
1645773940000|2022-02-25 07:25:40|842790.3|837966.1|842511.8|838100.2|843168.9|838100.2|841559.9|837536.8|20
1645773950000|2022-02-25 07:25:50|842426.9|838184.6|842426.9|838194.1|843478.8|838607.7|841559.9|838028.2|20
1645773960000|2022-02-25 07:26:00|841559.9|837387.1|842572|838953|843399.2|838953|841559.9|837074.8|22
1645773970000|2022-02-25 07:26:10|841559.9|838417.8|841559.9|838156.6|843988.3|838417.8|841559.9|836732|18
1645773980000|2022-02-25 07:26:20|842988|838120.6|842261|837346|843512.5|839267|842151.5|837291.1|22
1645773990000|2022-02-25 07:26:30|843463|838038|843617.8|841090.8|844669.3|841471|842278.4|836605|26
1645774000000|2022-02-25 07:26:40|843983.2|841106.3|844558.7|841462.8|845241|841462.8|843217.7|840367|8
1645774010000|2022-02-25 07:26:50|845241|840367|845241|840367|845241|840367|845241|840367|1
1645774020000|2022-02-25 07:27:00|844558.7|841462.8|849206.3|841169|849206.3|841580.7|843580.7|840735.3|5
1645774030000|2022-02-25 07:27:10|849005.2|841547.4|845557.4|841097|849005.2|841589.7|844513.7|840345|26
1645774040000|2022-02-25 07:27:20|845557.3|840345|847067.3|840550|847714.2|842159.9|844077.3|840345|25
1645774050000|2022-02-25 07:27:30|847068.4|837461.3|846829.2|835748|847070.7|841871.9|843300.6|835748|22
1645774060000|2022-02-25 07:27:40|846616.9|836063.5|846713.9|836063.5|846713.9|836063.5|846616.9|836063.5|16
1645774070000|2022-02-25 07:27:50|846729.8|836238.5|843367.3|839714.6|846920.9|839714.6|843367.3|835754|19
1645774080000|2022-02-25 07:28:00|847280|839584.7|845629.2|839584.7|847280|839584.7|845026.5|839522.7|15
1645774090000|2022-02-25 07:28:10|845629.5|839522.7|845905.1|839522.7|847113.7|839522.7|844776.9|839522.7|18
1645774100000|2022-02-25 07:28:20|845911.7|837852.2|846961.3|836663.5|846961.3|837852.2|845911.7|836388.5|14
1645774110000|2022-02-25 07:28:30|843885|839547.5|845759.7|836638.5|845865|839547.5|843885|836638.5|16
1645774120000|2022-02-25 07:28:40|845754.7|836339|845282.5|839809.3|846198.5|841698|844793.8|836339|20
1645774130000|2022-02-25 07:28:50|844101.7|841464.8|847637.9|839522.7|847637.9|842582.6|844101.7|839423.7|18
1645774140000|2022-02-25 07:29:00|847967|836238.5|845581.1|839547.5|847967|839547.5|844584.1|836238.5|17
1645774150000|2022-02-25 07:29:10|845577.1|836763.5|845499.1|836938.5|845577.1|837680.5|845499.1|836763.5|13
1645774160000|2022-02-25 07:29:20|845485.5|837702|849766.6|836763.5|849775.5|839627|843299.8|836663.5|23
1645774170000|2022-02-25 07:29:30|849774.7|836963.5|849708.5|836688.5|849774.7|838213.5|849690.3|836688.5|19
1645774180000|2022-02-25 07:29:40|849708.8|838088.5|849711.4|836638.5|849711.4|838199.8|849707.5|836388.5|15
1645774190000|2022-02-25 07:29:50|849711.5|836488.5|846970.1|836739|849711.6|839565.9|843342|836363.5|20
1645774200000|2022-02-25 07:30:00|846733.3|835813.5|844448.6|838218.6|847354.5|838510.1|844205.8|835813.5|27
1645774210000|2022-02-25 07:30:10|844444.3|838223.6|845750.6|836665.6|845844.7|838581.8|844175|836532.3|28
1645774220000|2022-02-25 07:30:20|844120.1|838599.1|844441.2|838204|845678.7|838878.4|843877.4|836780.9|29
1645774230000|2022-02-25 07:30:30|844664.5|837936.9|845335.6|837093.7|845380.4|838665.1|844006.8|837017|24
1645774240000|2022-02-25 07:30:40|845402.8|836978.6|845294.4|837246.1|845455.9|837270.3|845294.4|836663.5|21
1645774250000|2022-02-25 07:30:50|845288.3|836663.5|844468|838115.9|845288.3|838598.4|843945.6|836663.5|23
1645774260000|2022-02-25 07:31:00|844440.2|838128.3|844346.5|838389.4|844552.9|839565.9|843882|838013.3|25
1645774270000|2022-02-25 07:31:10|844168.7|838585.5|848914.5|837263|849053.9|838652.9|844035|836308.7|24
1645774280000|2022-02-25 07:31:20|846919.4|838738.6|848920.1|841397|849004.5|843060.9|846919.4|837524.4|22
1645774290000|2022-02-25 07:31:30|848915.6||848082.5||848915.6||847737.6||14
1645774300000|2022-02-25 07:31:40|845798.3|843060.9|847882.5|841397|847882.5|843060.9|845798.3|841397|18
1645774310000|2022-02-25 07:31:50|847880.5|842895.4|857314.4|838130|857314.4|843258.1|844607.7|837788.5|27
1645774350000|2022-02-25 07:32:30|870002.1|848356.1|870006.8|848360.8|870006.8|848360.8|870002.1|848356.1|3
1645774360000|2022-02-25 07:32:40|870007|848361|861572.3|840062.6|870007|848361|853784.6|834512.2|23
1645774370000|2022-02-25 07:32:50|861529.3|833441.8|845250|839935.2|861529.3|840062.6|845250|833441.8|28
1645774380000|2022-02-25 07:33:00|851525|833500|850350|832250|851525|840158.3|842285.3|832250|23
1645774390000|2022-02-25 07:33:10|844120.2|840158.3|842334.6|840334.6|844120.2|840334.6|842334.6|832250|16
1645774420000|2022-02-25 07:33:40|848744.8|840101.9|848281.7|833931.8|848760.1|840101.9|842567.2|833565|21
1645774430000|2022-02-25 07:33:50|848253.9|833963.8|844605.4|838543.2|849621.9|839423.7|843446.2|833963.8|30
1645774440000|2022-02-25 07:34:00|846224.4|837296.3|846888.1|836357.7|847140.2|837996|844504|836040.4|28
1645774450000|2022-02-25 07:34:10|846874.4|836152.9|846454.2|836341|847646.4|837014.2|845987.5|835538.5|26
1645774460000|2022-02-25 07:34:20|846443|836134.1|846433.4|837996|846660.4|840045.5|844080.1|836134.1|25
1645774470000|2022-02-25 07:34:30|846422.5|839989.1|845091.5|839989.1|847030.5|839989.1|844031.5|837708.7|24
1645774480000|2022-02-25 07:34:40|845083.9|837768.7|846012.5|837996|846062.9|837996|845054|837768.7|23
1645774490000|2022-02-25 07:34:50|846004.3|837463.9|844892.9|839740|846469.4|839740|844542.3|837463.9|25
1645774500000|2022-02-25 07:35:00|844887.1||845274.5||845404.5||844887.1||21
1645774510000|2022-02-25 07:35:10|845268.2|839989.1|844018.4|839989.1|845268.2|839989.1|843248.9|839989.1|18
1645774520000|2022-02-25 07:35:20|843921.6|839740|844784.5|839740|844793.1|839740|843921.6|839740|20
1645774530000|2022-02-25 07:35:30|844780.3|839714|843632.6|839989.1|845032.8|839989.1|843181.6|839189|27
1645774540000|2022-02-25 07:35:40|843626|839189|843811.5|839189|843811.5|839189|843461.7|839189|21
1645774550000|2022-02-25 07:35:50|843803.9||843645.5||843803.9||843645.5||24
1645774560000|2022-02-25 07:36:00|843639.1|839989.1|844438.3|838380|844589.7|839989.1|842989.2|838380|19
1645774570000|2022-02-25 07:36:10|844337.5||844844.6||844844.8||844337.5||10
1645774580000|2022-02-25 07:36:20|843326.3|839932.7|844608.1|839320|844918.1|840101.9|842892.1|838380|18
1645774590000|2022-02-25 07:36:30|844607.7|839584|842630.6|840630.6|845067.3|840633.4|842274.1|839584|23
1645774600000|2022-02-25 07:36:40|842555.3|840555.3|842365.2|840365.2|842555.3|840555.3|842113.1|839225.6|28
1645774610000|2022-02-25 07:36:50|842473|840473|842109|840109|842727.3|840473|841753.4|839753.4|22
1645774620000|2022-02-25 07:37:00|842208.7|840208.7|842375.6|840375.6|842380.4|840380.4|841750|839750|19
1645774630000|2022-02-25 07:37:10|841879.2|839879.2|842286.5|840286.5|842315.3|840315.3|841702.8|839268.3|21
1645774640000|2022-02-25 07:37:20|842801.4|838581.1|842108.2|840108.2|842801.4|840294.5|842108.2|838581.1|19
1645774650000|2022-02-25 07:37:30|842179.8|840179.8|842210.7|840210.7|842263.2|840263.2|842137.1|840137.1|17
1645774660000|2022-02-25 07:37:40|841941|839941|842192.7|840192.7|842219.8|840219.8|841941|839941|24
1645774670000|2022-02-25 07:37:50|842190.8|840190.8|842140|840140|842190.8|840190.8|842031.9|840031.9|16
1645774680000|2022-02-25 07:38:00|841864.7|839864.7|842489.7|839444|842791.8|840353.1|841636.9|839444|17
1645774690000|2022-02-25 07:38:10|842501.9|836588.5|842919.9|839332.9|842919.9|839332.9|842391.5|836588.5|14
1645774700000|2022-02-25 07:38:20|842214.5|839444|842613.8|839444|842613.8|839444|842214.5|839444|13
1645774710000|2022-02-25 07:38:30|842616.1|839330.1|841847.3|839847.3|842631.8|839941.7|841330.1|839330.1|15
1645774720000|2022-02-25 07:38:40|842208.5|839692.8|841639.8|839639.8|843049.5|839692.8|841461.2|836213.5|20
1645774730000|2022-02-25 07:38:50|842071.9|839420|842288.4|839217|842972.7|839643.5|841643.5|839217|15
1645774740000|2022-02-25 07:39:00|842433.3|839459|842369|839459|842675.2|839459|842193.8|839459|17
1645774750000|2022-02-25 07:39:10|842480.9|839485.8|841598.5|839598.5|842641.1|839598.5|841485.8|839420|15
1645774760000|2022-02-25 07:39:20|841940.1|839420|842747.7|839503|843262.7|839699.6|841358.5|837568.6|20
1645774770000|2022-02-25 07:39:30|841284.7|839284.7|843182.4|839288|843182.4|839524.1|841284.7|839284.7|15
1645774780000|2022-02-25 07:39:40|843183.9|839311|842562.8|839311|843183.9|839311|842227.2|838946.6|13
1645774790000|2022-02-25 07:39:50|842724|839410.1|842079.1|839311|842724|839552.4|841410.1|839311|13
1645774800000|2022-02-25 07:40:00|842240.3|837831.6|842536.2|839311|842536.2|839311|842196.7|837831.6|15
1645774810000|2022-02-25 07:40:10|842532.3|839378.2|842566.3|839311|842572.5|839571.5|841378.2|839311|15
1645774820000|2022-02-25 07:40:20|842566.7|838973|841510.7|839510.7|842997.9|839510.7|841006.2|838973|10
1645774830000|2022-02-25 07:40:30|842557.9|839340|841333.3|838172.3|842846.4|839340|840903.2|838172.3|16
1645774840000|2022-02-25 07:40:40|841936.4|838071|841950.4|838049.3|842415.1|838728|841336|838049.3|19
1645774850000|2022-02-25 07:40:50|841721.9|838089.5|841981.3|838089.5|841981.3|838089.5|841342.7|838089.5|17
1645774860000|2022-02-25 07:41:00|842221|838728|842571.4|838728|842572.6|838728|842221|836935.9|16
1645774870000|2022-02-25 07:41:10|842571.7|838782.5|842461.6|838728|842572.9|838782.5|842224.3|838728|11
1645774880000|2022-02-25 07:41:20|842462.6|838089.5|841926.5|836363.5|842580.4|838647|841097.4|836363.5|24
1645774890000|2022-02-25 07:41:30|841915.4|836338.5|841984.1|836194|842169.2|838822|841437|835940.5|24
1645774900000|2022-02-25 07:41:40|841986.5|836202.4|841793.7|836488.5|842815.5|837288.5|841017.4|835464.5|20
1645774910000|2022-02-25 07:41:50|841780.7|836313.5|842560|835701.7|842560.1|836968.9|841307|835701.7|21
1645774920000|2022-02-25 07:42:00|842562.4|835639.2|841132.8|835250.4|842562.4|835914|841123.1|835138.9|19
1645774930000|2022-02-25 07:42:10|840925.4|835242|841761|833905|841761|835242|840582.1|833083.5|23
1645774940000|2022-02-25 07:42:20|841114.6|834660.7|841098.9|834273.6|841616.3|834938.8|841093.8|834075.8|25
1645774950000|2022-02-25 07:42:30|841098.5|834293.6|840101.2|834686.1|841237.4|834764.5|840036.6|833727.2|23
1645774960000|2022-02-25 07:42:40|841551|834382|841213.9|834682.9|841552|835022.7|840843.5|834382|17
1645774970000|2022-02-25 07:42:50|841004.4|834866.3|840393.2|835022.7|841108.4|835596.7|840370|834776|33
1645774980000|2022-02-25 07:43:00|840729.1|835331.5|840652.2|835388.8|840889.6|835593.5|840652.2|835317.7|30
1645774990000|2022-02-25 07:43:10|840759.9|835487|840322.5|834978.1|841063.3|835633.1|840322.5|834978.1|23
1645775000000|2022-02-25 07:43:20|840235.8|834908.4|840377.3|834982.1|840632|836161.3|836948.7|834908.4|26
1645775010000|2022-02-25 07:43:30|840476|835180.9|840403.4|835438.3|841122.4|835734.5|840276.5|835180.9|35
1645775020000|2022-02-25 07:43:40|839544.4|835450.3|839759.8|835807|840203.7|835888|839037.5|835342.9|32
1645775030000|2022-02-25 07:43:50|839783.9|835825|839861.2|836292.1|840727|836660|839526.9|835430.9|29
1645775040000|2022-02-25 07:44:00|839873.2|836304.6|839826.5|836358.6|839873.2|836551.8|839430.5|835591.9|24
1645775050000|2022-02-25 07:44:10|839813.2|836347.4|839539.6|836684.6|839813.2|836684.6|839306.7|835592.6|30
1645775060000|2022-02-25 07:44:20|839605.1|836166.8|840550|836142.2|840550|836801.2|839310.5|836139.2|26
1645775070000|2022-02-25 07:44:30|839940.3|836144.3|839653.4|836079.4|840322.2|836164.5|839101.2|835719|23
1645775080000|2022-02-25 07:44:40|839573.6|836022|841459.7|836219.2|841459.7|836798.1|838784|835863.5|25
1645775090000|2022-02-25 07:44:50|841460.8|836220.6|840321.4|836266.3|841495.7|836266.3|840289|835338.5|21
1645775100000|2022-02-25 07:45:00|840136.2|836274.1|840643.1|836435.2|840788.7|836435.2|840136.2|836274.1|16
1645775110000|2022-02-25 07:45:10|840781.9|836191|840414.6|836037|841100.9|836860.5|840411.6|835872.3|19
1645775120000|2022-02-25 07:45:20|840411.6|835872.3|840368.7|835439.3|840429.8|836860.5|840359|835063.5|16
1645775130000|2022-02-25 07:45:30|840366.9|835364.1|840719.6|835583.9|841091|836191|840345.7|835307.9|27
1645775140000|2022-02-25 07:45:40|840718.4|835401.4|840762.7|835209.9|840878.1|835479.5|840708.6|835161|29
1645775150000|2022-02-25 07:45:50|840763.4|835214.7|840794|835251.3|840865.7|835314.6|840717.6|834979.4|28
1645775160000|2022-02-25 07:46:00|840834.2|835288|841785.2|834940.7|843091.2|835720|840151.5|834776.6|27
1645775170000|2022-02-25 07:46:10|841729.8|835026.4|841085.6|835186.9|841729.8|835351.8|840782|834837.9|35
1645775180000|2022-02-25 07:46:20|840929.5|834992.9|840723.6|834940.1|840997.8|835265.5|840553.9|834754.4|31
1645775190000|2022-02-25 07:46:30|840769.5|835032.2|840467|835840|841354.5|835840|840467|834717|28
1645775200000|2022-02-25 07:46:40|840758|835860|837066|835066|840758|835872.6|837066|835066|28
1645775210000|2022-02-25 07:46:50|837086.1|835086.1|836507|835507|837096.9|835641.3|836461.3|835048.5|26
1645775220000|2022-02-25 07:47:00|836503.2|835503.2|836770.9|834770.9|836829.7|835592.3|836417.4|834765.7|27
1645775230000|2022-02-25 07:47:10|836657.9|834657.9|839654.9|835405.7|839681.2|835738|836645.8|834645.8|26
1645775240000|2022-02-25 07:47:20|839658.9|835421.4|837458.5|835458.5|839873.6|835667.8|837458.5|835278.4|32
1645775250000|2022-02-25 07:47:30|837428.4|835428.4|837203|835203|839991.8|835758|837156.8|834391.8|32
1645775260000|2022-02-25 07:47:40|837261|835261|837288.5|835288.5|840091.2|835574|837114.9|835114.9|33
1645775270000|2022-02-25 07:47:50|837285.5|835285.5|837236.6|835236.6|837470.8|835470.8|837236.6|835236.6|23
1645775280000|2022-02-25 07:48:00|837239.1|835239.1|838725|835860|838982.2|835910|837225.3|835225.3|29
1645775290000|2022-02-25 07:48:10|838735.2|835870|837551.1|835551.1|839206.9|835900|837291.4|835291.4|24
1645775300000|2022-02-25 07:48:20|839926|835446.2|837994.1|835994.1|839949.3|836058.1|837994.1|835336|26
1645775310000|2022-02-25 07:48:30|837933.9|835933.9|836727.1|834727.1|839918.6|835933.9|836727.1|834727.1|33
1645775320000|2022-02-25 07:48:40|837664.7|835664.7|837039.1|835039.1|837758.4|835758.4|836876.3|834876.3|34
1645775330000|2022-02-25 07:48:50|837054.7|835054.7|836824|834824|837054.7|835054.7|836461.5|834461.5|19
1645775340000|2022-02-25 07:49:00|836944|834944|836749.6|834749.6|837308.4|835308.4|836628.8|834628.8|24
1645775350000|2022-02-25 07:49:10|836874.2|834874.2|839458|834750.2|840235.7|835334.3|836874.2|834691.3|33
1645775360000|2022-02-25 07:49:20|839461.1|834769.3|840107.1|835588.2|840108.3|836250.3|839461.1|834769.3|37
1645775370000|2022-02-25 07:49:30|840123|835553|841438.4|835107.4|841844.3|835556.8|839396|834888.5|38
1645775380000|2022-02-25 07:49:40|841673|835131.4|841507.4|834419.8|841785.2|835183.4|839910.3|834313.8|32
1645775390000|2022-02-25 07:49:50|839909.1|834401.6|844209|831323.8|844610.4|834543.4|839745.5|830685|25
1645775400000|2022-02-25 07:50:00|843857.2|831587.2|841646|834127|845174.6|835302|840712|830577.8|19
1645775410000|2022-02-25 07:50:10|842109.2|833722|840712|834289|842109.2|834289|840712|833115|15
1645775420000|2022-02-25 07:50:20|841986|834964.3|841886|833115|842291|834964.3|840704|832710|11
1645775430000|2022-02-25 07:50:30|841683|833317|843084.4|832327.4|844640|834772.9|841031|831077.4|21
1645775440000|2022-02-25 07:50:40|842889.4|832481|841031|833969|847789.4|834172|840829|828323.4|18
1645775450000|2022-02-25 07:50:50|840465|834536|842797.3|832576.1|844586.8|834771.7|840465|831683.1|15
1645775460000|2022-02-25 07:51:00|844031.6|831748.2|841645.4|833770.1|846481.8|834272.3|841645.4|830032|29
1645775470000|2022-02-25 07:51:10|840482.7|834543.4|842031.1|834410.2|844804.5|835297|839724|831220|27
1645775480000|2022-02-25 07:51:20|842275|835302|839724|834841.6|843124.2|835302|839724|833959.1|27
1645775490000|2022-02-25 07:51:30||834831.6||835277||835277||834831.6|17
1645775500000|2022-02-25 07:51:40|842275|835302|839724|835277|842275|835302|839724|835277|2
1645775510000|2022-02-25 07:51:50|842922|832622.2|842097|834220.9|845409.3|834220.9|842097|832009.9|16
1645775520000|2022-02-25 07:52:00|842185.7|833371|841390.9|834524.8|845263.8|834766.8|840791.5|832555.7|22
1645775530000|2022-02-25 07:52:10|841073.6|834655.4|842869.9|832933.3|843345.9|834781|840779.5|832695.4|25
1645775540000|2022-02-25 07:52:20|843146|832939.3|843405|834040.1|843610.4|834971.9|842419.1|832939.3|20
1645775550000|2022-02-25 07:52:30|843282.5|833963.5|862914|841268|864510.4|842864.4|842767.3|833064.4|25
1645775560000|2022-02-25 07:52:40|863002.5|841356.5|862411|840765|863796.6|842150.6|862411|840765|23
1645775570000|2022-02-25 07:52:50|862941.8|841295.8|856114.6|834468.6|864975.1|843329.1|853473.5|831827.5|24
1645775580000|2022-02-25 07:53:00|856106.6|834460.6|857714.9|836068.9|857714.9|836068.9|856098.9|834452.9|32
1645775590000|2022-02-25 07:53:10|857720.3|836074.3|856972.2|835326.2|857733.1|836087.1|846281.3|833575.4|10
1645775600000|2022-02-25 07:53:20|858104.5|836458.5|858797.1|837151.1|858994.1|837348.1|845627.6|835189.2|19
1645775610000|2022-02-25 07:53:30|845494.8|835302|844853.2|835302|858993.8|837347.8|844853.2|832296.5|28
1645775620000|2022-02-25 07:53:40|844801.6|835234.3|858737|837091|858953.6|837307.6|844257.7|832035.8|32
1645775630000|2022-02-25 07:53:50|844218|835302|843799.7|835302|859115.2|837469.2|843799.7|834410.4|28
1645775640000|2022-02-25 07:54:00|843769.2|832313.7|862856.3|841210.3|863855.6|842209.6|843653.2|832313.7|29
1645775650000|2022-02-25 07:54:10|862723.1|841077.1|856329.8|834683.8|862723.1|841077.1|854943.5|833297.5|20
1645775660000|2022-02-25 07:54:20|856372.7|834726.7|849478.2|829037.5|856788.8|835142.8|849005.5|828962.2|30
1645775670000|2022-02-25 07:54:30|849349.2|829097.6|846525|828500|849349.2|835302|846096.8|828500|21
1645775680000|2022-02-25 07:54:40|845945.5|835302|846525|835302|846525|835302|845097.7|835302|22
1645775690000|2022-02-25 07:54:50|845041.2||846525||846525||844490||19
1645775700000|2022-02-25 07:55:00|844402.3|835163.6|847418|835163.6|847775|835163.6|844277.2|829650|26
1645775710000|2022-02-25 07:55:10|846835.6|837803.7|847147.8|837803.7|848413.7|837803.8|846363.2|837803.7|24
1645775720000|2022-02-25 07:55:20|848127.6|837803.8|848986.1|840440.3|850500|840440.3|846181.9|833942|29
1645775730000|2022-02-25 07:55:30|847642.3|837996|845769.1|840383.9|849409.8|840383.9|844914.9|837996|27
1645775740000|2022-02-25 07:55:40|845762.3|836795.8|861845.5|840199.5|861845.5|840199.5|840828.1|832634|19
1645775750000|2022-02-25 07:55:50|862339.2|840693.2|855234.3|834860.2|865892.2|844246.2|855225.7|834651|29
1645775760000|2022-02-25 07:56:00|855216.8|834851.5|867422|845776|867461.7|845815.7|855169.9|834834.8|25
1645775770000|2022-02-25 07:56:10|866545.7|844899.7|864558.1|842912.1|867419.6|845773.6|863055.4|841409.4|18
1645775780000|2022-02-25 07:56:20|863171.2|841525.2|861671.8|840025.8|863836.7|842190.7|857258.8|835612.8|14
1645775790000|2022-02-25 07:56:30|859978|838332|847900|829750|860968.3|839322.3|839834.5|829750|27
1645775800000|2022-02-25 07:56:40|839842.2|836540.7|839560.7|832407.6|847900|836764.4|837894.5|828700|29
1645775810000|2022-02-25 07:56:50|847775|832568.2|839560.8|833467.8|847775|833467.8|839560.7|829750|20
1645775820000|2022-02-25 07:57:00|839560.7|833527.7|839560.7|834295|842997.9|834295|839560.7|833527.7|17
1645775830000|2022-02-25 07:57:10|839560.8|834338.3|839560.7|834861.7|846435|834861.7|839560.7|832515.9|15
1645775840000|2022-02-25 07:57:20|839560.8|834893.7|844785|834259|844807|837188.1|839560.7|834249|15
1645775850000|2022-02-25 07:57:30|844778|833262.7|839842.1|835031|844778|837221.8|839842.1|832828.7|16
1645775860000|2022-02-25 07:57:40|839842.2|835086.3|843860|834211|846460.2|836151.1|839842.1|834057|27
1645775870000|2022-02-25 07:57:50|839560.7|835830.6|844532.4|833626.5|846501|835867.8|839560.7|833186|33
1645775880000|2022-02-25 07:58:00|844523.3|833652|844002.9|834143.5|844523.3|836088.9|839560.7|833481.4|29
1645775890000|2022-02-25 07:58:10|840666.7|835617.5|843695|834466.4|843971.2|836181|839560.7|834178.6|29
1645775900000|2022-02-25 07:58:20|839560.7|836192.2|839560.7|836241.7|843905.2|836613.1|839560.7|834512.2|25
1645775910000|2022-02-25 07:58:30|844075.4|836674.5|849025|835270|849025|837025|842319.3|835270|28
1645775920000|2022-02-25 07:58:40|845848.4|835258|845828.1|836344.4|845891.1|836344.4|845633|834380.5|28
1645775930000|2022-02-25 07:58:50|845881.6|836352|844368.1|836373.1|845881.6|837133.1|840518.9|836013.5|27
1645775940000|2022-02-25 07:59:00|844016.3|836481.8|845648.3|836984.1|845917.6|836984.1|843171.5|836298.1|22
1645775950000|2022-02-25 07:59:10|841167|837174.3|843024.2|836093.8|845624.5|837189.3|840812.6|835571.4|22
1645775960000|2022-02-25 07:59:20|844485|835363.5|842870.2|835857.1|844485|836494.4|841979|834913.5|27
1645775970000|2022-02-25 07:59:30|842863.1|835872.1|842172.9|836738.8|844154.8|836738.8|842172.9|834588.5|32
1645775980000|2022-02-25 07:59:40|842424.8|836474.4|843702.7|835108|843729.7|837626.4|842412.1|835108|24
1645775990000|2022-02-25 07:59:50|843689.9|836088|842881.5|835663.5|843689.9|837626.4|840637.3|835328|27
1645776000000|2022-02-25 08:00:00|842872.1|836463.5|843071.4|835551|843110.3|837132.7|839673.3|835163.5|23
1645776010000|2022-02-25 08:00:10|843055.8|835260.4|842792.4|836092|843066.1|836092|842769.9|834888.5|22
1645776020000|2022-02-25 08:00:20|842823.5|835714.9|842122.5|834888.5|842845.3|837432.8|839673.3|834888.5|24
1645776030000|2022-02-25 08:00:30|842111.2|835463.5|841994.3|835776|842111.2|835776|841994.3|835388.5|16
1645776040000|2022-02-25 08:00:40|842017.9|835963.5|841906.9|835763.5|842017.9|835963.5|841906.9|835288.5|16
1645776050000|2022-02-25 08:00:50|841902.4|835363.5|842242.5|835814|842246.1|837432.8|840011|835338.5|20
1645776060000|2022-02-25 08:01:00|842239.7|837432.8|842257.7|836211|842475.5|837432.8|840501.8|835834|24
1645776070000|2022-02-25 08:01:10|840319.4|837432.8|841968.1|836065|842433|837432.8|840011|836065|20
1645776080000|2022-02-25 08:01:20|841727.2|836231|841875|836622|842422|836622|841727.2|836231|24
1645776090000|2022-02-25 08:01:30|841823|837856.5|846459|836604|847775|837856.5|839419.9|836602|21
1645776100000|2022-02-25 08:01:40|840537|837369.2|839365.2|837365.2|847775|837614.3|839365.2|836605|18
1645776110000|2022-02-25 08:01:50|845110.7|837614.3|837770|834186.2|845110.7|837614.3|837770|832869|9
1645776120000|2022-02-25 08:02:00|839633.5|831547.9|839974.7|833238.7|840196.4|833583.9|839521|831547.9|24
1645776130000|2022-02-25 08:02:10|839968.9|833232.8|839405.8|833530.2|840871.6|833754.6|838881.1|832712.6|26
1645776140000|2022-02-25 08:02:20|839078.6|833673.5|840564.8|833029.6|840579.8|833673.5|839078.6|832922.2|26
1645776150000|2022-02-25 08:02:30|840557.4|833036.2|840172.6|833272.9|840557.4|833997.2|839576.6|833036.2|26
1645776160000|2022-02-25 08:02:40|840045.7|833428.2|839325.6|833005.1|840045.7|833617.4|839323.5|832766.1|27
1645776170000|2022-02-25 08:02:50|839304.5|832986.4|838839.3|833301.3|839312.3|834123.8|838577.4|832818.9|20
1645776180000|2022-02-25 08:03:00|840028.1|833263.5|839757.5|832821|840122.2|833263.5|839141.4|832447.3|16
1645776190000|2022-02-25 08:03:10|839758.6|832828.8|840211.5|832930.4|840218.9|834090.5|839020.9|831964.1|22
1645776200000|2022-02-25 08:03:20|840216.2|832769.3|840341.5|833634.4|840341.7|833644.4|840216.2|832769.3|18
1645776210000|2022-02-25 08:03:30|840337.1|833989.3|839794.6|833388.7|840345.3|834165.5|839326.5|832892.9|20
1645776220000|2022-02-25 08:03:40|839438|832891.1|839957.9|832134.2|842029|833872.1|839438|826570.6|22
1645776230000|2022-02-25 08:03:50|839607.7|832319.3|839312.8|827822.8|840149.1|832319.3|839115|827116.8|23
1645776240000|2022-02-25 08:04:00|839967.4|831334.3|840059.6|830601|840427.5|831889|839872.7|827745|29
1645776250000|2022-02-25 08:04:10|840085.1|830655.8|840268|831767.2|841772.7|831787.7|840075|827110.6|24
1645776260000|2022-02-25 08:04:20|840385|831643.5|840276.5|831977.6|840565.3|832422.8|840141.2|831643.5|21
1645776270000|2022-02-25 08:04:30|840151.9|832111.2|840869.2|830675.1|842154.4|832539.3|840151.9|827284.9|25
1645776280000|2022-02-25 08:04:40|841018.9|830401.5|839890.9|831093.8|841199.1|831093.8|839890.9|827177.1|30
1645776290000|2022-02-25 08:04:50|839886.5|831150.8|838537.2|835438.2|840724.7|835990|838537.2|831148.7|33
1645776300000|2022-02-25 08:05:00|839113.5|834709.5|838537.2|835438.2|839113.5|836157.2|838157.2|834063|34
1645776310000|2022-02-25 08:05:10|838328.2|836328.2|838640.3|835247.4|839014.7|836328.2|838328.2|834516.7|33
1645776320000|2022-02-25 08:05:20|838537.2|835438.2|838699.4|835203.1|838986|835737|838536.2|833260|37
1645776330000|2022-02-25 08:05:30|838178.8|836178.8|838537.2|835438.2|839036.3|836178.8|838178.7|833260|32
1645776340000|2022-02-25 08:05:40|838717.5|834023.3|839111|833911.4|839125.7|835478.5|838537.2|833672.8|40
1645776350000|2022-02-25 08:05:50|839063|834911.6|838859.6|834529.8|839417|836374.8|838374.8|833123|37
1645776360000|2022-02-25 08:06:00|838537.2|835438.2|839451.5|833457.1|839627.7|836172.2|838172.2|833080|38
1645776370000|2022-02-25 08:06:10|838537.2|835438.2|838733.2|833088|839588|836398.4|838398.4|833080|37
1645776380000|2022-02-25 08:06:20|838537.2|835438.2|838724|835060.2|839047.3|836338.7|838338.7|833088|40
1645776390000|2022-02-25 08:06:30|838537.2|834450.8|838909.9|834488.5|838915.5|836164.2|838164.2|834029.9|37
1645776400000|2022-02-25 08:06:40|838641.5|833160|838537.2|835438.2|838941.6|836376|838155.8|833091|39
1645776410000|2022-02-25 08:06:50|838757.3|834867.6|838637.1|835123.1|838869.3|836361.8|837987.2|834115|39
1645776420000|2022-02-25 08:07:00|838429.4|835325.9|837973.4|834134.5|838861.6|836284.9|837973.4|833532.5|37
1645776430000|2022-02-25 08:07:10|837894.8|834123.2|837427.8|834391.1|837900.7|835010.4|837427.8|834121|33
1645776440000|2022-02-25 08:07:20|837433.4|834400.8|839445.5|834988.8|840671|835178.2|837345|833609.2|29
1645776450000|2022-02-25 08:07:30|839460.1|834967.6|838518.4|833523.2|839484.1|834967.6|838292.1|833386.8|29
1645776460000|2022-02-25 08:07:40|838568.4|834766.4|837521|835521|839406|835625.1|837521|833309.7|33
1645776470000|2022-02-25 08:07:50|837637.9|835103.1|837332.9|835332.9|837841.8|835411.3|837320.3|834911|34
1645776480000|2022-02-25 08:08:00|837333.3|835333.3|837303.6|835303.6|837333.3|835333.3|837271.8|835271.8|28
1645776490000|2022-02-25 08:08:10|837299.2|835299.2|839945.8|837156.2|840663|837972|837116.1|834618.9|27
1645776500000|2022-02-25 08:08:20|840050.3|836795.5|839777.6|837777.6|840321.5|837952.5|839777.6|836575.1|19
1645776510000|2022-02-25 08:08:30|839772.9|837772.9|840056.6|836946.1|840202|838124.2|839760.5|836298|9
1645776520000|2022-02-25 08:08:40|839760.5|837760.5|839752.4|837752.4|840202|838012.9|839752.4|836298|6
1645776530000|2022-02-25 08:08:50|839748.4|837748.4|840202|836298|840202|837994.3|839744.3|836298|5
1645776540000|2022-02-25 08:09:00|840325.4|837782.7|839825.1|837825.1|840325.4|837825.1|839782.7|837782.7|16
1645776550000|2022-02-25 08:09:10|839826.8|837826.8|839736.7|836993|840090.8|837826.8|839302|836221|19
1645776560000|2022-02-25 08:09:20|839832.3|837173.5|840292.4|836993|840292.4|837173.5|839173.5|836993|16
1645776570000|2022-02-25 08:09:30|839818.7|837818.7|840376.4|836993|840376.4|837885.4|839173.5|836993|15
1645776580000|2022-02-25 08:09:40|840379.8|837278|839975.3|837975.3|840400.1|837975.3|839383.5|837278|18
1645776590000|2022-02-25 08:09:50|839978.4|837978.4|840183.3|837278|840207.7|838040.7|839729.9|836504.1|18
1645776600000|2022-02-25 08:10:00|840067.6|835879.6|840257.7|836519.1|840382.9|838006.8|839881.8|835879.6|16
1645776610000|2022-02-25 08:10:10|840259|836384.1|840081.9|837278|840395|837278|839818.4|835842.1|20
1645776620000|2022-02-25 08:10:20|840226.5|836454.1|840028.1|838028.1|840377.5|838028.1|839729.9|835879.6|19
1645776630000|2022-02-25 08:10:30|840087.7|838087.7|840414.6|835823.4|840414.6|838087.7|839998|835823.4|20
1645776640000|2022-02-25 08:10:40|840416|835785.9|840630.5|836035|840808.1|837278|839633.2|835785.9|23
1645776650000|2022-02-25 08:10:50|840807.6|837278|840571.9|837745.9|841326.2|837782.1|839782.1|835438.5|20
1645776660000|2022-02-25 08:11:00|840571.5|836976.5|841354.1|835438.5|841359.2|836976.5|840571.5|835438.5|15
1645776670000|2022-02-25 08:11:10|841354.7|837278|839686|837686|841354.7|837745.9|839246|836496.5|16
1645776680000|2022-02-25 08:11:20|840335|837789.8|840627.9|837877.5|840795.9|837877.5|839729.9|836379|18
1645776690000|2022-02-25 08:11:30|840103.4|838103.4|840237|836000.2|841326|838103.4|838770.2|836000.2|20
1645776700000|2022-02-25 08:11:40|840243.7|836030.2|838622.5|836045.2|840790.8|836770.2|838406.6|835898.4|16
1645776710000|2022-02-25 08:11:50|838681.6|836681.6|838560.3|836560.3|839575.5|836770.2|838453.9|835917.1|14
1645776720000|2022-02-25 08:12:00|838574.3|836574.3|840553|836699.3|840553|837004.9|838483.9|836345.2|25
1645776730000|2022-02-25 08:12:10|840553.9|836879.3|838461.4|836461.4|840871.5|836974.5|838461.4|836300.2|30
1645776740000|2022-02-25 08:12:20|838453.9|836453.9|840117.9|836378|840939.5|837246|838453.9|835559.8|21
1645776750000|2022-02-25 08:12:30|840674.1|835824.2|839251.8|836275.5|841323|836807|838501.8|835559.8|13
1645776760000|2022-02-25 08:12:40|839843.6|836190.2|840157|836872.5|840526.4|836872.5|838734|835272.1|15
1645776770000|2022-02-25 08:12:50|840390.2|836807|840885.8|836807|841006.8|836807|839584|836807|15
1645776780000|2022-02-25 08:13:00|841005|835072.3|841063.4|835056.1|841065.2|835160|839076.9|834991.4|23
1645776790000|2022-02-25 08:13:10|841060|835130|841262|835100|841262|835140|840956.4|835023.8|18
1645776800000|2022-02-25 08:13:20|841501|835110|841080|835120|841501|835140|840880|835110|18
1645776810000|2022-02-25 08:13:30|840880|835130|839783.1|835211|841114|835438.3|837511.1|834759|16
1645776820000|2022-02-25 08:13:40|839986.6|835264.5|838781.1|835438.3|840001.6|835438.3|838781.1|835211|26
1645776830000|2022-02-25 08:13:50|839455.2|835293.3|838721|835259.2|840150.2|835438.3|838721|834995.1|24
1645776840000|2022-02-25 08:14:00|838710.2|835438.3|838681.4|835241.3|838865|835438.3|838681.4|834759|11
1645776850000|2022-02-25 08:14:10|838672.9|835247.3|838648.1|835211|839427.2|835438.3|838648.1|835110|19
1645776860000|2022-02-25 08:14:20|839404.7|835204.1|839148.5|835259.2|839404.7|835438.3|838622.5|835204.1|18
1645776870000|2022-02-25 08:14:30|838622.5|835235.3|839171.4|835034.5|839943|835293.3|838614.3|834956|17
1645776880000|2022-02-25 08:14:40|837760|834740|837741|834692.7|839595.4|835438.2|837741|834493.4|23
1645776890000|2022-02-25 08:14:50|838581.9|834700.9|839529.5|834583.4|839539.9|835438.2|838581.9|834373.4|11
1645776900000|2022-02-25 08:15:00|839527.9|834598.4|839234.7|834559.8|839542.9|835438.3|837741|833957.6|23
1645776910000|2022-02-25 08:15:10|838565.9|835438.3|838777.5|834615|839489.9|835438.3|838565.9|834238.4|17
1645776920000|2022-02-25 08:15:20|838871.7|835438.3|838332.5|834615|838897|835438.3|838332.5|834615|9
1645776930000|2022-02-25 08:15:30|838450.8|834740|838809|835438.3|838868.4|835438.3|837760|833576.4|17
1645776940000|2022-02-25 08:15:40|838748.1|833577|838924|833338.5|839475.6|833577|838550.3|833338.5|11
1645776950000|2022-02-25 08:15:50|838342|834740|838887.3|834302.7|839732.8|835438.3|837712|833363.5|19
1645776960000|2022-02-25 08:16:00|838886.9|834242|838930.1|835868.3|839234.5|835868.3|837752|834147.4|22
1645776970000|2022-02-25 08:16:10|839727.2|835019|838476.9|835868.3|839727.2|835868.3|837961|835015|17
1645776980000|2022-02-25 08:16:20|838467|835919.6|838983|835919.6|839068.5|835919.6|837965|835015|9
1645776990000|2022-02-25 08:16:30|838696.8|834941.6|838185.8|835467.3|839283|836167.2|838163.1|834941.6|15
1645777000000|2022-02-25 08:16:40|838259.4|835618.1|837000|835000|839833.3|836159.4|837000|833638.5|22
1645777010000|2022-02-25 08:16:50|837531|835531|838352|834342|839063.5|835603.7|837516.4|833663.5|20
1645777020000|2022-02-25 08:17:00|838792.1|833788.5|838875.6|834375|838952.3|835814.3|837772.7|833788.5|27
1645777030000|2022-02-25 08:17:10|838926.1|834376|840993|834088.8|841460.8|835929.9|838710.2|833838.5|21
1645777040000|2022-02-25 08:17:20|841124|834089|860228.7|838582.7|865890|844244|841124|832544.8|26
1645777050000|2022-02-25 08:17:30|860275.3|838629.3|860282.8|838636.8|865888.2|844242.2|860275.3|838629.3|29
1645777060000|2022-02-25 08:17:40|860272.7|838626.7|854949.1|833303.1|862677.9|841031.9|854949.1|833303.1|20
1645777070000|2022-02-25 08:17:50|854943.4|833297.4|855433.3|833787.3|868108.6|846462.6|853456.3|833296.7|21
1645777080000|2022-02-25 08:18:00|855430.9|833784.9|846283.1|832748.7|855430.9|835829.7|846283.1|832085.3|20
1645777090000|2022-02-25 08:18:10|850152.2|833046|849688.4|833953.4|850152.2|833953.4|848007.6|831540.2|34
1645777100000|2022-02-25 08:18:20|847519.1|833944.2|839855.2|833573.8|847519.1|835644.8|839855.2|831576.7|19
1645777110000|2022-02-25 08:18:30|840766.3|833599.7|842563|832986|843196|833965.4|839852.6|832468|26
1645777120000|2022-02-25 08:18:40|839852.6|833984.6|842363|834805.5|843122|834805.5|839328.1|832318.9|25
1645777130000|2022-02-25 08:18:50|839328.1|834820.1|842177|834896.4|842376|834896.4|839328.1|834820.1|16
1645777140000|2022-02-25 08:19:00|839897.9|834907.4|843139|836450|843339|837489.3|839328.1|834907.4|20
1645777150000|2022-02-25 08:19:10|840996.5|835630.6|839995.6|836468.3|841909.8|836850|839389.7|835630.6|35
1645777160000|2022-02-25 08:19:20|839990.8|836153|840212.5|836423.4|840222.5|837000|839973.5|836033.5|34
1645777170000|2022-02-25 08:19:30|840203.1|836405.4|840827.9|836930|841649.3|836940|839834.8|835621.8|32
1645777180000|2022-02-25 08:19:40|839819.5|836796.5|839266|836706.6|841004|837072.8|839031.6|836599.5|28
1645777190000|2022-02-25 08:19:50|839258.9|836737.1|840594.8|836780.8|840617.8|837045.7|838999.3|836710.1|27
1645777200000|2022-02-25 08:20:00|840583.7|836797.9|840466|836531.8|841004|836865.9|839965|835698.4|35
1645777210000|2022-02-25 08:20:10|840457.4|836471.5|839965|836056.3|840859.8|836938.9|839965|835669|33
1645777220000|2022-02-25 08:20:20|840341.4|836111.8|840275.9|836750.8|840341.4|836938.9|840275.9|836111.8|29
1645777230000|2022-02-25 08:20:30|840266.5|836755.1|840213.5|836663.6|840266.5|836829.1|839578|836048|32
1645777240000|2022-02-25 08:20:40|839228.1|837228.1|839250|837250|840458.5|837362.3|839124|836903|7
1645777250000|2022-02-25 08:20:50|839500.1|837500.1|839728.2|837728.2|841483.4|837754.2|839500.1|836627|8
1645777260000|2022-02-25 08:21:00|839752.5|837752.5|840936.2|836627|840942.1|837752.5|839724.6|835360.6|15
1645777270000|2022-02-25 08:21:10|840856.5|835416.9|840977.7|837082.6|841145.9|837717|839717|835416.9|14
1645777280000|2022-02-25 08:21:20|841106.7|835413.5|841051.1|835542.9|841106.7|835542.9|841051.1|835413.5|12
1645777290000|2022-02-25 08:21:30|841046.3|835546.9|842635.1|837578|843050|838126.9|839784.4|835546.9|24
1645777300000|2022-02-25 08:21:40|842086|837707|842687.1|835785.9|842687.1|837707|842086|835785.9|13
1645777310000|2022-02-25 08:21:50|841446.6|836640.5|863276.8|841630.8|863276.8|841630.8|841446.6|834179.8|28
1645777320000|2022-02-25 08:22:00|854248.8|834941.9|866676.7|845030.7|868111.2|846465.2|845056.6|833655.4|25
1645777330000|2022-02-25 08:22:10|866623.1|844977.1|855116.7|833470.7|866623.1|844977.1|851566.2|833397.6|36
1645777340000|2022-02-25 08:22:20|857135.4|835489.4|860689.4|839043.4|864993.5|843347.5|857135.4|835489.4|29
1645777350000|2022-02-25 08:22:30|860832|839186|861434.1|839788.1|861434.1|839788.1|860587.4|838941.4|28
1645777360000|2022-02-25 08:22:40|861100.2|839454.2|859550.8|837904.8|862428.1|840782.1|854937.2|833291.2|33
1645777370000|2022-02-25 08:22:50|853654.7|832008.7|860866.7|839220.7|861584.6|839938.6|853654.7|832008.7|29
1645777380000|2022-02-25 08:23:00|860797.5|839151.5|860730.8|839084.8|861078.8|839432.8|860242.6|838596.6|32
1645777390000|2022-02-25 08:23:10|860935.4|839289.4|858590.1|836944.1|862411.7|840765.7|858551|836905|32
1645777400000|2022-02-25 08:23:20|858887.8|837241.8|863829.9|842183.9|864326.3|842680.3|858887.8|837241.8|31
1645777410000|2022-02-25 08:23:30|863457.2|841811.2|861279.2|839633.2|864126.5|842480.5|861279.2|839633.2|35
1645777420000|2022-02-25 08:23:40|861199.6|839553.6|863712.5|842066.5|863911.1|842265.1|860892|839246|28
1645777430000|2022-02-25 08:23:50|864071.9|842425.9|861430.9|839784.9|864071.9|842425.9|860327.8|838681.8|28
1645777440000|2022-02-25 08:24:00|861475.4|839829.4|860585.8|838939.8|862964.2|841318.2|860120.7|838474.7|30
1645777450000|2022-02-25 08:24:10|860830.9|839184.9|863348.6|841702.6|864622.2|842976.2|860641.5|838995.5|35
1645777460000|2022-02-25 08:24:20|863029.7|841383.7|863495.4|841849.4|864192.8|842546.8|861348.3|839702.3|30
1645777470000|2022-02-25 08:24:30|863699|842053|861550.2|839904.2|863703.3|842057.3|860728.4|839082.4|37
1645777480000|2022-02-25 08:24:40|861697.5|840051.5|863712|842066|864191|842545|861209.5|839563.5|32
1645777490000|2022-02-25 08:24:50|863524.5|841878.5|858766.9|837120.9|863833.4|842187.4|857619.6|835973.6|29
1645777500000|2022-02-25 08:25:00|859425.9|837779.9|862724|841078|862735|841089|858202.6|836556.6|38
1645777510000|2022-02-25 08:25:10|862705.7|841059.7|862498.7|840852.7|862814.1|841168.1|857948.9|836302.9|26
1645777520000|2022-02-25 08:25:20|862526.4|840880.4|856590.2|834944.2|862564.1|840918.1|854573|832927|31
1645777530000|2022-02-25 08:25:30|856587.5|834941.5|847252.8|837663.3|856587.5|837920.2|839500|834934.4|36
1645777540000|2022-02-25 08:25:40|847126.2|835897|850039.6|840133.6|857028.9|840379.7|844387.2|834689.1|34
1645777550000|2022-02-25 08:25:50|850580.9|839965.8|848750|838050|851864|840172|847370.1|837800|25
1645777560000|2022-02-25 08:26:00|850341.1|840475|848750|835238.1|850730.7|840475|848250|835238.1|27
1645777570000|2022-02-25 08:26:10|850668.1|835251.8|849627.2|837856|854692.7|838431.1|848750|834414.5|31
1645777580000|2022-02-25 08:26:20|850374.6|838023.9|850913.8|838399.1|851695.8|838958.8|847165.7|835983|28
1645777590000|2022-02-25 08:26:30|851557.2|837789.4|851381.5|837920.5|851557.2|839209.2|846962.9|836025.2|32
1645777600000|2022-02-25 08:26:40|849013.6|836701.4|849034.1|836248.4|851354.4|840650|847080.2|835346.6|22
1645777610000|2022-02-25 08:26:50|849715.3|835728.3|842011.8|835720.1|853486|836200|842011.8|834851.1|35
1645777620000|2022-02-25 08:27:00|842009|835632.2|841944.4|835794.2|844239.3|836230|841940.2|835589.4|28
1645777630000|2022-02-25 08:27:10|841952.7|835859.6|841491.2|835756.2|843872.5|836280|841198.5|835259|33
1645777640000|2022-02-25 08:27:20|841386.7|835669.7|841624.2|835619.1|842464.5|835830.4|841103|835381.6|33
1645777650000|2022-02-25 08:27:30|841451.8|835539.2|841934.9|834567.8|842069.4|835577.5|841239.1|834496.4|32
1645777660000|2022-02-25 08:27:40|841639.7|834849.1|841788.2|834759.5|842494.4|835295.6|841282.5|834040.9|34
1645777670000|2022-02-25 08:27:50|841878.2|834594.9|841950|835231.4|842414.8|835249.7|841494|833506|29
1645777680000|2022-02-25 08:28:00|841809.7|835262.6|842248.2|835254|842309|835282.4|841809.7|834692.6|28
1645777690000|2022-02-25 08:28:10|842195.6|835242.7|841900|835286|842243.8|835321.4|841111.4|834945.7|24
1645777700000|2022-02-25 08:28:20|841348|835279.8|841900|835258.8|841900|835288.8|841348|834930|23
1645777710000|2022-02-25 08:28:30||835266||835126.2||835362.9||835086|26
1645777720000|2022-02-25 08:28:40|840980|835120.9|841900|834960|841900|835151.1|840980|834633.3|20
1645777730000|2022-02-25 08:28:50|842331.3|834950|841278.4|835073.7|842331.3|835302|839416|834408.5|29
1645777740000|2022-02-25 08:29:00|841269.2|835007.8|841165.5|835071.3|841269.2|835120.9|841165.5|834937.6|29
1645777750000|2022-02-25 08:29:10|841151.8|835125.1|841070|834430.8|841151.8|835354|840466|833966|27
1645777760000|2022-02-25 08:29:20|841060.1|834213.6|841008.5|834213.6|841060.1|835354|840466|833260.7|23
1645777770000|2022-02-25 08:29:30|842175|833200|841256|832744|842206|834430.9|840913|832744|14
1645777780000|2022-02-25 08:29:40|841058|833117.1|841006.8|835354|841058|835354|841006.8|833117.1|17
1645777790000|2022-02-25 08:29:50|840995.8|832744|840958|835354|841360|835354|840949.5|832744|15
1645777800000|2022-02-25 08:30:00|840949.8|834279.8|840932.7|835354|840949.8|835354|840932.7|833949.3|15
1645777810000|2022-02-25 08:30:10|840924|834910|841017|833087|841017|835354|840820.9|833087|12
1645777820000|2022-02-25 08:30:20|840890.8|835353.9|841663.8|833825|842275|835353.9|840890.8|833825|9
1645777830000|2022-02-25 08:30:30|841668.3|834844.3|842346|834520.1|842346|834844.3|840913|833087|8
1645777840000|2022-02-25 08:30:40|841098.3|833825|842346|833825|842346|835354|840466|833087|7
1645777850000|2022-02-25 08:30:50|841812|834698.7|841060.5|834698.7|841819.1|835354|841060.5|832911.7|17
1645777860000|2022-02-25 08:31:00|841052.4|834544.5|841006.8|835354|841052.4|835354|841006.8|833825|17
1645777870000|2022-02-25 08:31:10|840997.9|834436.6|842285.2|833825|842700|834698.7|840989.5|833825|20
1645777880000|2022-02-25 08:31:20|842286.7|834250|841052.5|834382|843575|834752.3|841052.5|833950|21
1645777890000|2022-02-25 08:31:30|841044.6|834886|842415.4|833022.1|842679.7|834971.1|840841.2|831642.3|25
1645777900000|2022-02-25 08:31:40|842295.3|833179.7|839132.4|834439.4|842851.6|834439.5|839132.4|832469.3|19
1645777910000|2022-02-25 08:31:50|839115.1|834439.5|842869.7|832665.4|843629.5|836892.9|839018|832665.4|22
1645777920000|2022-02-25 08:32:00|843037.1|832685.4|841388.2|832042.6|843037.1|832984.9|841301.5|831875.4|27
1645777930000|2022-02-25 08:32:10|841389.8|833198.6|839213.5|835446.3|841468.7|835683.5|837683.5|831850|32
1645777940000|2022-02-25 08:32:20|839181.9|835049.9|838725.2|834004.2|839764|837091.1|838090.8|831975|29
1645777950000|2022-02-25 08:32:30|839504|832996|837713.4|835157.4|839504|835438.3|837567.2|832996|8
1645777960000|2022-02-25 08:32:40|837567.3|834932.8|839504|832651.5|839504|834932.8|837567.3|832651.5|8
1645777970000|2022-02-25 08:32:50|840278|832447|838603|832519.9|840450|834781|836530.8|832325|12
1645777980000|2022-02-25 08:33:00|836734.4|832593|840450|832325|840450|834837.6|836734.4|832325|11
1645777990000|2022-02-25 08:33:10|838026.7|833973.3|836631.9|833973.1|838603|833973.3|836580.6|833397|9
1645778000000|2022-02-25 08:33:20|836631.8|833981.7|838620|832723.1|838620|834092|836631.8|832500|14
1645778010000|2022-02-25 08:33:30|838340|832806.7|837797|834203|839856.3|834203|836631.9|832723.1|17
1645778020000|2022-02-25 08:33:40|836631.9|834021.8|836631.8|834063.3|836631.9|834063.3|836580.5|833179.9|9
1645778030000|2022-02-25 08:33:50|836580.5|833394.5|837878.1|833502.7|837878.1|834339.4|836331.4|833394.5|9
1645778040000|2022-02-25 08:34:00|836339.4|834339.4|836352.1|834352.1|837661|834352.1|836339.4|834339|5
1645778050000|2022-02-25 08:34:10|836355.9|834355.9|836359.8|834359.8|837575|834425|836355.9|834355.9|3
1645778060000|2022-02-25 08:34:20|836363.6|834363.6|839559|832702.5|839559|835514.1|836363.6|832702.5|13
1645778070000|2022-02-25 08:34:30|842350|832731.5|841700|832698.1|842400|833700|834779.9|830880.2|30
1645778080000|2022-02-25 08:34:40|838763.1|832361.7|841363.4|832215.4|841700|832670.6|838002.4|831260.4|26
1645778090000|2022-02-25 08:34:50|841354.5|832408|841739.8|832275.4|841791.5|832555.4|841354.5|832094.2|31
1645778100000|2022-02-25 08:35:00|841740.6|832285.4|836560.5|832127|841746.6|832469.5|836560.5|831595|23
1645778110000|2022-02-25 08:35:10|836560.6|832139.1|836560.6|831920.8|839405|832274|836062.2|831513.5|24
1645778120000|2022-02-25 08:35:20|836560.5|832004.5|836560.5|831831.3|839328|832086.9|836560.5|831547|18
1645778130000|2022-02-25 08:35:30|836560.6|832190.3|836359.5|832525.3|836560.6|832525.3|836359.5|831575|14
1645778140000|2022-02-25 08:35:40||832537.2||832608.4||832608.4||831693.6|11
1645778150000|2022-02-25 08:35:50|838504|832617|836174.4|833650|838504|833650|836062.2|831996|6
1645778160000|2022-02-25 08:36:00|837278|833657.6|836174.4|833673.2|837278|833673.2|836174.4|833222|4
1645778170000|2022-02-25 08:36:10|837158|832522.9|835927.9|833927.9|837158|833927.9|835927.9|832044.4|10
1645778180000|2022-02-25 08:36:20|836174.4|832489.5|837380|832239|838541.3|833931.7|835927.9|832239|16
1645778190000|2022-02-25 08:36:30|836000|831997|836622.3|829609.4|837196.3|831997|835879.8|829485.5|31
1645778200000|2022-02-25 08:36:40|836652.7|829544|835576.9|827582.1|836665.2|829544|835517|824848.5|32
1645778210000|2022-02-25 08:36:50|835574.8|827592.5|835695.7|829607.9|837307.6|829703.9|835031.7|827298|35
1645778220000|2022-02-25 08:37:00|835701.6|829699.2|835101.9|829850.6|835701.6|830333.9|834994.1|829494|33
1645778230000|2022-02-25 08:37:10|835127.4|829934.4|836211|829809.5|836975.7|830283.1|835101.7|827547.5|27
1645778240000|2022-02-25 08:37:20|836297.3|829991.5|836024.8|830479.2|836395.2|830663.1|836024.8|829466.8|27
1645778250000|2022-02-25 08:37:30|836261|830489.7|837178.6|830671.8|837184.5|831105.4|835954.9|830073.9|28
1645778260000|2022-02-25 08:37:40|836957.8|830590.9|835336.2|830888.9|837653.8|831500|834946.3|830470.4|28
1645778270000|2022-02-25 08:37:50|835097|830581.6|836104|829443.3|836213.8|830829.6|835097|829443.3|33
1645778280000|2022-02-25 08:38:00|835990.9|829774.7|834510.4|830659.1|836317.2|830908.9|834077.1|829151|39
1645778290000|2022-02-25 08:38:10|834414.9|830658|835423.1|830671.1|835564.8|830797.3|833507.1|830558.1|32
1645778300000|2022-02-25 08:38:20|835426.3|830669.9|836317|832236.6|836693.5|832359.3|835206.6|830432.4|26
1645778310000|2022-02-25 08:38:30|836303.2|832106.6|837373|830837.4|837374.4|832106.6|834259.6|829871|31
1645778320000|2022-02-25 08:38:40|837379.2|830811.4|835190|830326|840715.7|831225.2|835190|829802.2|39
1645778330000|2022-02-25 08:38:50|835194.8|830347.3|834728|830382.1|839894.5|830754.6|834677|829591.7|38
1645778340000|2022-02-25 08:39:00|834507.3|830399.1|840895.1|830638.8|842098.8|830975.4|833904|829636.6|39
1645778350000|2022-02-25 08:39:10|840891.6|830640|839826.2|830736.2|840891.6|830929|839699.4|830617.6|23
1645778360000|2022-02-25 08:39:20|839822.8|830731.2|840912.9|830145.4|840912.9|830908.6|839495.3|830015.4|24
1645778370000|2022-02-25 08:39:30|840913.4|830155.4|840918.4|829795.4|842425.9|830466.1|840023.3|829581.7|32
1645778380000|2022-02-25 08:39:40|840302.1|830247.1|840354.3|830411.2|842534|831000|837738.7|829631.7|38
1645778390000|2022-02-25 08:39:50|840346.8|830416.4|840306.9|831000|840393.5|831000|840146.8|830345.4|26
1645778400000|2022-02-25 08:40:00|840103.2|830539.6|838833.3|830083.9|840178.9|831000|837981.6|829951.5|34
1645778410000|2022-02-25 08:40:10|838862.9|829841.1|835803.8|829526.1|839648.9|830057.5|835516.2|827851.8|37
1645778420000|2022-02-25 08:40:20|835950.7|829517.9|835673.7|829855.1|836280.6|829855.1|835597.4|827894.5|30
1645778430000|2022-02-25 08:40:30|836002.9|829869|836228.2|829738.1|836695.5|830328.2|835673.5|829395.4|35
1645778440000|2022-02-25 08:40:40|836087.2|829772.4|836716.2|829873.4|836721.4|830241.1|835831.6|829689|37
1645778450000|2022-02-25 08:40:50|836422.1|830075.3|836573.9|830092.8|836607.7|830160.7|836274.8|829817.8|31
1645778460000|2022-02-25 08:41:00|836712.6|830050.9|836077.6|828008|836828.5|830333.4|835096.5|827439.1|31
1645778470000|2022-02-25 08:41:10|835309.3|827589.4|835585.6|828694|836343.1|829480|834996.2|827546.7|27
1645778480000|2022-02-25 08:41:20|835721.6|827821|834562.8|829679.5|836936|830564|834562.8|827821|28
1645778490000|2022-02-25 08:41:30|835875.2|829801.5|834618.8|831626|836184|831626|834562.8|829702.1|24
1645778500000|2022-02-25 08:41:40|836936|830564|836386.5|829960.9|837364.6|832432.7|834618.8|828812.2|24
1645778510000|2022-02-25 08:41:50|836278.3|829859.9|836082.8|829491.4|836323.7|829968.4|834287.5|828465.4|29
1645778520000|2022-02-25 08:42:00|836571.4|829432.3|837090.9|826915.4|838283.4|829690.5|833812.9|826706.8|37
1645778530000|2022-02-25 08:42:10|837291.2|828522.1|832063.8|827866.9|837291.2|830436.2|832063.8|827522.4|24
1645778540000|2022-02-25 08:42:20|834504|827888.8|832063.8|828169.6|834504|828169.6|832063.8|827888.8|16
1645778550000|2022-02-25 08:42:30|831123.9|828185.4|838319.7|827072.1|838319.7|830436.2|831123.9|827072.1|16
1645778560000|2022-02-25 08:42:40|839649.3|827009|838701.2|828040.4|839649.3|828428.4|838254.1|827009|26
1645778570000|2022-02-25 08:42:50|838702.9|828030.4|834626.2|828696.4|839688|830436.2|834626.2|827670.4|28
1645778580000|2022-02-25 08:43:00|834604.4|829340.8|834309.7|830436.2|834931|830436.2|834309.7|828696.4|22
1645778590000|2022-02-25 08:43:10|834294.2|827996|834829.4|828696.4|834852.9|830436.2|834155.7|827996|19
1645778600000|2022-02-25 08:43:20|834689.7|829027.8|832063.8|828532.8|834689.7|829772.1|832063.8|827488.4|17
1645778610000|2022-02-25 08:43:30|833856.5|828541.4|837838.4|827880.4|839037|828549.9|833515|825989|23
1645778620000|2022-02-25 08:43:40|837806.5|828190.7|836877.6|828225|837838.4|828225|836825|827950.4|22
1645778630000|2022-02-25 08:43:50|836879.1|827550.4|836886.9|827844.5|836905.5|828967.9|835716|827550.4|25
1645778640000|2022-02-25 08:44:00|836925.6|827594.2|836460.4|827618.7|836945.3|828210.8|835930.1|827504.1|21
1645778650000|2022-02-25 08:44:10|836394.1|827495.7|836951.8|828225|836978.6|828225|836394.1|827481.8|21
1645778660000|2022-02-25 08:44:20|836954.7|827640.4|833014.8|830436.2|836970.9|830436.2|833014.8|827580.4|19
1645778670000|2022-02-25 08:44:30|832788.7|830212.5|834133.2|828511.7|834561.9|830212.5|832779.9|827988.4|17
1645778680000|2022-02-25 08:44:40|834315.7|828285|834214.5|829932.7|835184.4|830268.4|832511.3|827192.9|18
1645778690000|2022-02-25 08:44:50|834476.6|829613.8|832119.8|829472.1|834476.6|829613.8|832119.8|828061|12
1645778700000|2022-02-25 08:45:00|832119.7|829480.1|832343.5|829785.2|832343.5|829785.2|832119.7|829480.1|3
1645778710000|2022-02-25 08:45:10|834439|829793.1|834439|828061|834439|829793.1|834439|828061|2
1645778720000|2022-02-25 08:45:20|832343.5|829801|834439|828061|835184.4|829801|832343.5|828061|4
1645778730000|2022-02-25 08:45:30|832760|829740|836425|828200|836425|829740|832741|827389|11
1645778740000|2022-02-25 08:45:40|835509.8|828828.6|835474.9|828828.6|836425|829080|835094.9|828200|7
1645778750000|2022-02-25 08:45:50|835642.6|828738.3|836688.8|828105.4|836783|828769.5|835593.7|828015.4|24
1645778760000|2022-02-25 08:46:00|836690.3|828185.4|836702.8|828500.2|836702.8|829251.4|836630.4|828155.4|26
1645778770000|2022-02-25 08:46:10|836706.3|828496|837918.1|828395.4|838582.6|829530.9|836189|827506|29
1645778780000|2022-02-25 08:46:20|837939.3|828144.2|837922.4|828645.4|838325|829325|837921.4|828019.5|27
1645778790000|2022-02-25 08:46:30|837940.2|828665.4|838005.3|828765.4|838545.7|830000|837940.2|828065.4|30
1645778800000|2022-02-25 08:46:40|838065.6|828456.7|838788|831150|839900|832128.6|836290.6|828407.7|23
1645778810000|2022-02-25 08:46:50|839261|831756.1|839511|831625|840100|832379.5|835644|830175|26
1645778820000|2022-02-25 08:47:00|839511.3|830200|837567.2|830277|839912.4|834211.1|837567.2|830200|20
1645778830000|2022-02-25 08:47:10|838237.7|830125|840114.4|831956.1|840114.4|834346.4|838237.7|830125|9
1645778840000|2022-02-25 08:47:20|838882.1|834163.1|839797.8|833101.5|839797.8|834650.7|838598.7|832850.3|17
1645778850000|2022-02-25 08:47:30|839404.6|834167.2|837588.8|834987.6|840241.7|835959.9|837487.8|833246.7|32
1645778860000|2022-02-25 08:47:40|837487.8|835487.8|837548|834432.7|838014.5|836014.5|837345|833505.6|22
1645778870000|2022-02-25 08:47:50|837600.8|834246.5|840080|835107.5|840080|836382.1|837556.5|833175|19
1645778880000|2022-02-25 08:48:00|839909.5|835112.3|839898.4|834350|841919.5|837316|839882|833625|11
1645778890000|2022-02-25 08:48:10|839956.2|835966.2|839820.7|834300|843335.7|837325|838315.2|831697.3|22
1645778900000|2022-02-25 08:48:20|840925|835240.7|841323.1|833966.4|842883.8|835302|840925|832625.6|17
1645778910000|2022-02-25 08:48:30|840575.4|833914.3|841720.7|831830.4|842435.6|833914.3|840575.4|831626.8|11
1645778920000|2022-02-25 08:48:40|841897.2|831766.7|839061.3|831946.4|842285.6|833074.4|837061.8|831300|21
1645778930000|2022-02-25 08:48:50|838299.5|832423.7|837935.3|834072.1|844468|834325.7|837829.4|832250.3|26
1645778940000|2022-02-25 08:49:00|837926.3|833803.5|837893.2|834072.1|839504|834325.7|837736.1|832550|17
1645778950000|2022-02-25 08:49:10|838702|833674|837876.7|833369.6|838702|835213.6|837876.7|832958.7|20
1645778960000|2022-02-25 08:49:20|837867.7|834072.1|838825|833705.3|839635|834325.7|837850.8|832958.7|21
1645778970000|2022-02-25 08:49:30|838813.6|834475.5|842475|833800|842475|834749.2|837838.3|833275|16
1645779000000|2022-02-25 08:50:00|840925|835302|841200.3|834801.3|842425|835302|840925|833800|12
1645779010000|2022-02-25 08:50:10|841086.1|834658.3|840999.7|834818.7|842370|834818.7|840999.7|833800|9
1645779020000|2022-02-25 08:50:20|841021|834680.6|841844|833365.3|841950|834780|841005.6|833143.6|15
1645779030000|2022-02-25 08:50:30|840997|833550|841747.6|833856|841950|834551.1|840179|833365.3|25
1645779040000|2022-02-25 08:50:40|841691.4|834283.1|841692|833535.3|841985.8|834718|840845|833517.6|22
1645779050000|2022-02-25 08:50:50|841816|833939.5|841527|833175|841950|833939.5|840932|833175|20
1645779060000|2022-02-25 08:51:00|841242.9|834918.2|841565|833600|841925|835354|840842|832859.6|20
1645779070000|2022-02-25 08:51:10|841814|834875.6|841028.9|834769.3|841925|834875.6|840688.9|834139.7|15
1645779080000|2022-02-25 08:51:20|841021.3|834722.6|841889|833600|842150.3|835018.3|839025.3|832300|20
1645779090000|2022-02-25 08:51:30|842075|834572.6|841885|834280.8|842075|834572.6|841390|834280.8|13
1645779100000|2022-02-25 08:51:40|842075|833486.4|841107.4|834279.8|842220.5|834917.1|841107.4|833486.4|16
1645779110000|2022-02-25 08:51:50|841096|834484.4|840766.3|835365.5|841096|835365.5|840606.4|834136.6|17
1645779120000|2022-02-25 08:52:00|840643.1|835354|840995.2|834484.4|841019.8|835405.9|840301|833949.3|22
1645779130000|2022-02-25 08:52:10|841065.9|834279.8|840303.4|834776.9|841153.6|834886.9|839836|833541|17
1645779140000|2022-02-25 08:52:20|840692.4|835136|840701.4|834362.4|840995.8|835354.3|839908.6|833832.5|19
1645779150000|2022-02-25 08:52:30|840638.6|833949.3|840561.4|834484.4|840897.3|834677.7|840016.6|833949.3|19
1645779160000|2022-02-25 08:52:40|840558|833847.3|839914.3|833926.6|840612.3|834911.9|839437|833543.5|20
1645779170000|2022-02-25 08:52:50|839940.3|833707|841850|833699|842156|837966.3|839270.9|833410|23
1645779180000|2022-02-25 08:53:00|841337.1|833425|839330.2|835277.6|841337.1|836534.7|839330.2|833425|15
1645779190000|2022-02-25 08:53:10|839319.2|835600.8|841315|834933.4|841315|837826.7|839319.2|834066.4|18
1645779200000|2022-02-25 08:53:20|840196.8|835018.4|840837|835958.2|840837|836813.7|840196.8|834817.5|9
1645779210000|2022-02-25 08:53:30|840827.5|836508.1|841168.2|835679.4|841315|837049|840810.5|834837.9|16
1645779220000|2022-02-25 08:53:40|841160.5|836540.3|841134|836575.9|841315|836575.9|841134|834899|18
1645779230000|2022-02-25 08:53:50|841126.5|835736.9|840887|835082.4|841140|837105.2|840887|834675|24
1645779240000|2022-02-25 08:54:00|841101.8|835006|840521.3|835367.8|841101.8|836642.8|840521.3|834275|20
1645779250000|2022-02-25 08:54:10|840067.2|836417.7|840174.5|832902|841032|836417.7|840067.2|832475|14
1645779260000|2022-02-25 08:54:20|840250|834811.3|840800|833739.6|840800|834811.3|839799.1|832250|13
1645779270000|2022-02-25 08:54:30|840577.6|833634.4|840661|833194.2|840661|833951.6|840577.6|832731|18
1645779280000|2022-02-25 08:54:40|840698.9|833536.3|840800|833582.4|840800|834446.9|840698.9|832970.8|12
1645779290000|2022-02-25 08:54:50|840577.6|833574.1|840698.9|832970.8|840698.9|834165.3|840577.6|832970.8|19
1645779300000|2022-02-25 08:55:00|840661|833194.3|841607.1|833635.5|841607.1|835460|840388|832970.8|22
1645779310000|2022-02-25 08:55:10|841508.2|833885.2|841746.8|833444.6|841750|834068.2|841350|833275|12
1645779320000|2022-02-25 08:55:20|841614.2|833275|841794.6|834085.8|842017.5|834626.3|841085.6|833275|25
1645779330000|2022-02-25 08:55:30|841819.1|833898.7|841200|833888|841819.1|834468|841050.1|833275|18
1645779340000|2022-02-25 08:55:40|841244.4|833713|840833|834153|841614.5|834153|840833|833275|20
1645779350000|2022-02-25 08:55:50|841389.2|833275|840720.7|833966|842275|835302|840493.9|833275|21
1645779360000|2022-02-25 08:56:00|841126.4|833343|841600|833400|841600|833841|840783|833275|21
1645779370000|2022-02-25 08:56:10|841540||841346.2||841600||841241.8||9
1645779380000|2022-02-25 08:56:20|841168|833832|841600|834160.8|841600|834783.3|841147.6|833732.3|13
1645779390000|2022-02-25 08:56:30|841317|834181.2|841269.7|834876.3|841924|834967.7|840630|833743.7|27
1645779400000|2022-02-25 08:56:40|841488.5|834867.5|841327.2|834907.6|842178.6|834995.1|840975.3|834086.2|17
1645779410000|2022-02-25 08:56:50|841729.8|834534.4|840455.8|833421.9|841870|834907.6|840079.6|833198.5|20
1645779420000|2022-02-25 08:57:00|840542.3|834468.3|838214.6|835316.8|840843.7|835316.9|838077.8|832943.9|27
1645779430000|2022-02-25 08:57:10|838201.4|835316.9|837871.4|835240.7|839462.9|835316.9|837212.1|833560.9|20
1645779440000|2022-02-25 08:57:20|837008.4|835008.4|837277.7|835277.7|841219|835419.5|836973|834973|25
1645779450000|2022-02-25 08:57:30|837268.8|835268.8|841517|832750|841782.5|835268.8|837268.8|832750|13
1645779460000|2022-02-25 08:57:40|841440.1||841325||841516.9||841325||6
1645779470000|2022-02-25 08:57:50|840839.3|834033|841496.8|834065.8|842242.6|835277|840839.3|832750|14
1645779480000|2022-02-25 08:58:00|841359.2|835097.5|841730|834879.1|842200|835413.2|841359.2|833325|20
1645779490000|2022-02-25 08:58:10|841473.7|835382.1|842200|834137|842200|835382.1|841473.7|834137|16
1645779500000|2022-02-25 08:58:20|841190.5|834149.3|841658.5|834117.9|842745|834321.5|841190.5|832505|16
1645779510000|2022-02-25 08:58:30|841714.2|833998.4|841900|833875|842745.8|835033.7|841714.2|833800|14
1645779520000|2022-02-25 08:58:40|841087.1|834362.3|841400|833050|842425|834362.3|841087.1|832900|11
1645779530000|2022-02-25 08:58:50|840785.9|835356|841100|833404.7|842094|835356|840600|832906|16
1645779540000|2022-02-25 08:59:00|842094|833073|842254.9|834153.5|842500.8|834538.2|841437.3|833056|23
1645779550000|2022-02-25 08:59:10|842500.8|834538.2|842050|833650|842500.8|834683|842050|833650|6
1645779560000|2022-02-25 08:59:20|841123|834984.2|842126.4|835453.1|842190.1|836256.5|840751.5|834482.2|22
1645779570000|2022-02-25 08:59:30|842103.9|834922.8|842096.7|835334.8|842340|835453.1|841937.7|833975|17
1645779580000|2022-02-25 08:59:40|842150.4|834591.6|843598|832577|843598|836354.6|842029.7|832577|16
1645779590000|2022-02-25 08:59:50|844053.4|835780|843724.8|835780|844187|835780|843338|835780|9
1645779600000|2022-02-25 09:00:00|843820.8|835668|841888|833723.2|843899.3|836354.6|840404.6|832766|19
1645779610000|2022-02-25 09:00:10|840402.7|835446.1|842050|834000|842050|835599|839953.5|834000|18
1645779620000|2022-02-25 09:00:20|841883.6|834667.2|841404.9|834494.3|841974.4|834918.1|840852|834303.3|9
1645779630000|2022-02-25 09:00:30|840996.5|834868.2|839682.4|836104.5|841489|837159.7|839631|834175|22
1645779640000|2022-02-25 09:00:40|839682.5|836094.7|839785.2|836376.8|841489|836778.1|839631|834909|23
1645779650000|2022-02-25 09:00:50|841181.9|837090.8|841988|835140|841988|837090.8|841181.9|835140|22
1645779660000|2022-02-25 09:01:00|839785.2|836610.9|839785.2|837175.3|842335|838178.1|839785.2|835443.3|20
1645779670000|2022-02-25 09:01:10|840635.6|837811.8|842476.4|834475|843209|837811.8|840635.6|833593|22
1645779680000|2022-02-25 09:01:20|842430.3|834639|842700|834475|842700|835679.9|841755.4|834475|22
1645779690000|2022-02-25 09:01:30|842363|834487|842111|834639|842487|834639|842111|834475|4
1645779700000|2022-02-25 09:01:40|842262.9|834775.5|841073|835695.3|842262.9|835786.9|841012.2|834748.2|10
1645779710000|2022-02-25 09:01:50|841052.9|835725.6|840959|835790|841955.9|835853.7|840959|835181.3|10
1645779720000|2022-02-25 09:02:00|841183|835566|841184|833893.7|841184|835763.1|840527.7|833893.7|3
1645779730000|2022-02-25 09:02:10|841059|833354|840391.1|835099|841233.2|835099|840391.1|833354|20
1645779740000|2022-02-25 09:02:20|840768.4|834909.3|841868|835701.3|841868|835701.3|840473.3|834000|17
1645779750000|2022-02-25 09:02:30|842425|835323.8|842425|834000|842427.8|835581.6|841494|834000|20
1645779760000|2022-02-25 09:02:40|841341|833834.9|840289.9|831343.2|841341|834882|839846.2|831343.2|27
1645779770000|2022-02-25 09:02:50|840320.1|831337.6|840468.6|831814.3|840472.2|831814.3|840320.1|831234|39
1645779780000|2022-02-25 09:03:00|840470.4|831854.8|840367.6|834544|840494.2|834677.9|840270.8|831074.4|37
1645779790000|2022-02-25 09:03:10|840400.8|834667.2|840353.8|834485|840474.2|834915.6|840353.8|834240.8|35
1645779800000|2022-02-25 09:03:20|840350|834479|840366.8|834659.4|840377.9|835216.7|839879.9|832501.5|38
1645779810000|2022-02-25 09:03:30|840166.8|834695.4|839998.3|834991.7|840353|835217.4|839886.1|832012.6|39
1645779820000|2022-02-25 09:03:40|840315|834546.5|839983.1|834136.4|840315.6|835272.3|839741.6|831285.4|33
1645779830000|2022-02-25 09:03:50|839986.8|834151.3|840041.2|834253.3|840043.1|834579.1|839849.9|834145.3|27
1645779840000|2022-02-25 09:04:00|840040.4|834252.6|840046.5|834373.7|840059.2|834373.7|840035.4|834154.9|36
1645779850000|2022-02-25 09:04:10|840046.6|834385.7|840417.5|834578.3|840570|835770|839400|831470.6|38
1645779860000|2022-02-25 09:04:20|840361.3|834929.4|839947|831348.3|840562.7|834929.4|839947|831348.3|32
1645779870000|2022-02-25 09:04:30|839820.8|831267.9|839733.9|833920.6|841859|834063.2|839733.9|830537.1|29
1645779880000|2022-02-25 09:04:40|839728.4|833883.6|840741.8|834200.8|840820.8|835480|839375|833877.6|30
1645779890000|2022-02-25 09:04:50|839375|835610|839961.3|835062.2|840997.4|835750|839375|832814|35
1645779900000|2022-02-25 09:05:00|840519.4|835054|842217.4|830318.6|842217.4|835054|839885.7|830318.6|27
1645779910000|2022-02-25 09:05:10|840509.9|831349.6|840275.2|831642.4|841327|831685.1|839375|830710.1|17
1645779920000|2022-02-25 09:05:20|840835.1|831728.8|841040.3|832005.4|842295.2|832053.8|839375|830322.5|26
1645779930000|2022-02-25 09:05:30|841045.7|831888.8|841428.6|831659.4|841911.9|832024|840689|831655.9|20
1645779940000|2022-02-25 09:05:40|841429.1|831654.9|841465.6|831693.7|841927.6|831710.4|839500|831500|17
1645779950000|2022-02-25 09:05:50|841470.2|831698.4|840075.6|830367.1|841963.7|831746.1|840075.6|830267.3|27
1645779960000|2022-02-25 09:06:00|840063.6|830375.4|839286.3|830649.4|840795.7|831500|839286.3|830372.4|24
1645779970000|2022-02-25 09:06:10|839038.5|830644.7|842341.3|831801.3|843237.8|832808.9|839038.5|830644.7|30
1645779980000|2022-02-25 09:06:20|841986.6|831490.7|842335.5|831449.5|842568.3|832026|841667.9|831449.5|35
1645779990000|2022-02-25 09:06:30|842719.6|831461.2|841848.3|832236.8|844000|832236.8|841384.9|831411.7|30
1645780000000|2022-02-25 09:06:40|842061.7|832238.6|841564.6|831701.7|842610.1|832238.6|841564.6|831680.3|34
1645780010000|2022-02-25 09:06:50|841581|831727.5|842198.5|832042.5|844654.9|832107|841581|831495.4|31
1645780020000|2022-02-25 09:07:00|842002.6|832072.4|842014.8|831860.6|844490.3|832078.3|841986|830442.4|35
1645780030000|2022-02-25 09:07:10|843000|831500|839170.6|831658.6|843000|831658.6|839170.6|830775.3|31
1645780040000|2022-02-25 09:07:20|846036.2|830057.9|841904.4|832143.6|846036.2|832143.6|840947.4|830057.9|35
1645780050000|2022-02-25 09:07:30|842157.2|832087.4|842177.4|831892.6|842502|832173.3|841552|831890.4|23
1645780060000|2022-02-25 09:07:40|841894|831840.5|846896.4|836354.1|847704.7|836496.6|841894|831840.5|34
1645780070000|2022-02-25 09:07:50|848404.2|836351.3|847455.1|836483.9|850105|837140.8|846480.5|835460.4|33
1645780080000|2022-02-25 09:08:00|848339.1|836746.6|846617.3|836184.5|848339.1|837000|845050|835215.4|32
1645780090000|2022-02-25 09:08:10|846939.5|836333.6|845788.3|836355.1|847238.8|837107.1|844875|836040.9|29
1645780100000|2022-02-25 09:08:20|845774.9|836552.1|842562.9|833268.4|846356.6|840440.3|841750|832005.5|39
1645780110000|2022-02-25 09:08:30|841864.3|832944.6|842572.6|833534.2|843039.3|833579.8|841864.3|832944.6|28
1645780120000|2022-02-25 09:08:40|842576.1|833531.8|844378.8|835858|845745.1|836500|842143.2|833392|31
1645780130000|2022-02-25 09:08:50|844657.2|835725.4|846268|833581.9|846546.3|836500|841973.4|832000|27
1645780140000|2022-02-25 09:09:00|846540.8|833205|839372|832022.7|846540.8|833411.8|836855.4|830449.2|36
1645780150000|2022-02-25 09:09:10|839366.2|832021.2|840000.7|832203.6|840107.9|832230.5|839362.5|831863.8|34
1645780160000|2022-02-25 09:09:20|839924.8|832112.2|837899.3|831953.9|843969.7|832195.9|837677.3|831211.5|32
1645780170000|2022-02-25 09:09:30|837885.1|831941|837937.2|832421.3|839914|832475.4|837254.3|831841.8|36
1645780180000|2022-02-25 09:09:40|837927.4|832421.7|839412.8|832799.6|839795.8|832799.6|836360.5|832418.3|23
1645780190000|2022-02-25 09:09:50|839415.9|832797.2|838332.7|831065.9|846542.1|832927.3|838332.7|830028.1|35
1645780200000|2022-02-25 09:10:00|838258|831170.5|835406.9|831061.2|838258|831170.5|835260.9|830897|37
1645780210000|2022-02-25 09:10:10|835420.2|831064.9|840895.1|831043.6|842646.7|831521.8|835420.2|830833|39
1645780220000|2022-02-25 09:10:20|840892.5|831042.4|841275|831950|844948.4|835084.7|840892.5|830765.6|35
1645780230000|2022-02-25 09:10:30|844129|834631.6|842101.6|830174.8|844459.4|835302|839500|829954.6|27
1645780240000|2022-02-25 09:10:40|842129.6|830224.1|841746.5|831520.4|844822|838420.4|839425|829231.9|35
1645780250000|2022-02-25 09:10:50|841733.7|831545.4|840468.4|831365.4|845236.2|831545.4|840468.4|831194.2|28
1645780260000|2022-02-25 09:11:00|843314.5|830197.8|841306.2|830859.3|843314.5|831335.4|840138.2|830197.8|36
1645780270000|2022-02-25 09:11:10|841302.8|830853.8|841975.6|832601.6|843255.4|833760|839525|830853.8|36
1645780280000|2022-02-25 09:11:20|841705.5|832234.8|841646.5|831265.4|842695.3|833326.8|839475|830767.8|34
1645780290000|2022-02-25 09:11:30|841641.2|831245.4|839050|831255.4|841641.2|831484.6|839050|830824.3|21
1645780300000|2022-02-25 09:11:40|841200|831334.9|842505.2|833105.6|843446.9|833500|841200|831169.2|27
1645780310000|2022-02-25 09:11:50|842778.5|833100.4|843269|832811.6|843269|833243.3|842300.5|832811.6|31
1645780320000|2022-02-25 09:12:00|841200|833410|842625.3|832982.6|842895.7|833410|841200|832904.7|28
1645780330000|2022-02-25 09:12:10|842373.7|833052.7|841467.4|833043.1|842848.2|833400|841200|832714.7|28
1645780340000|2022-02-25 09:12:20|841617.9|832981.6|841346|832979.6|842567.2|833300|841223.5|832854.3|27
1645780350000|2022-02-25 09:12:30|841424.5|832969|841025|832320.6|841461.7|832984.9|840829.6|832320.6|33
1645780360000|2022-02-25 09:12:40|840739.1|832251.3|840949.8|832505.2|841036.7|832513.8|840498|832010|38
1645780370000|2022-02-25 09:12:50|840493.5|832447.8|840870.4|832422.6|840924.2|832771.6|840285|831775|34
1645780380000|2022-02-25 09:13:00|840858.2|832548.1|844636.4|830675.7|844636.4|832569.5|840226.8|830675.7|33
1645780390000|2022-02-25 09:13:10|842450|832200|843746.7|832280.4|844089.4|832756.1|842450|831819.2|32
1645780400000|2022-02-25 09:13:20|843752|832250.4|840429.4|832560.1|843773|832666.9|840125|831697.6|25
1645780410000|2022-02-25 09:13:30|840662.2|832691.1|837975|830786|840662.2|832718.7|837975|830614.8|31
1645780420000|2022-02-25 09:13:40|839908.2|830973.8|838320.6|830602.9|842471.1|830974.8|838320.6|829455.9|29
1645780430000|2022-02-25 09:13:50|838298.5|830584.9|838604.1|830589.7|838713.3|830878.9|838103.3|830256.8|36
1645780440000|2022-02-25 09:14:00|838586.5|830571.9|840325.9|829199.7|840325.9|833490|838269.1|829199.7|38
1645780450000|2022-02-25 09:14:10|840044|829307.4|837735.1|830391.1|840044|830618.8|837620.9|829307.4|37
1645780460000|2022-02-25 09:14:20|837764|830423.1|837627.3|830520.9|840219.1|830758.9|837490.7|829869.6|38
1645780470000|2022-02-25 09:14:30|837709.8|830586.3|837689.1|830281.8|838227.4|830710.1|837603.3|830281.8|38
1645780480000|2022-02-25 09:14:40|837620.5|830318.6|838671.2|829117.9|839926|831155|837620.5|829117.9|33
1645780490000|2022-02-25 09:14:50|839653.6|829119.9|836599.9|829970.7|839653.6|831500|836599.9|829015.6|36
1645780500000|2022-02-25 09:15:00|836444.4|830129.3|836522.4|830165.9|836642.4|830347.2|836439|830127.4|36
1645780510000|2022-02-25 09:15:10|836514.5|830158.1|836579|830196.4|836942.6|830833|836128.4|829921.6|32
1645780520000|2022-02-25 09:15:20|836510.3|830160|835857.7|830066.1|836867.9|830699|835514.2|830049|30
1645780530000|2022-02-25 09:15:30|836099.9|830150.4|836144.1|830139.6|836500.8|830350.4|835870.7|830085.4|31
1645780540000|2022-02-25 09:15:40|836139.3|830140.1|836260.7|829006.6|836848|830645.8|834074.5|828001|33
1645780550000|2022-02-25 09:15:50|836229.4|828987.2|834623.2|832623.2|837075|832937.2|833473.8|827675|35
1645780560000|2022-02-25 09:16:00|834608.5|832608.5|835544.4|831500|835906|832608.5|834528.2|828429.1|36
1645780570000|2022-02-25 09:16:10|835541.2|830813.4|834952.7|831000|836297.4|831500|834686.9|830630|29
1645780580000|2022-02-25 09:16:20|834890|830892.9|835826.4|831500|836886.4|831500|834858.1|830160.4|27
1645780590000|2022-02-25 09:16:30|835840|831146.4|835680.6|831500|835883.7|831500|835631.6|831146.4|36
1645780600000|2022-02-25 09:16:40|835729.1|830733.9|835723.3|831500|835959.6|831500|835677.8|830733.9|35
1645780610000|2022-02-25 09:16:50|835714.2|830843.3|835868.1|831146.4|837681.4|831500|835663|830580.6|35
1645780620000|2022-02-25 09:17:00|835865.4|830664.2|838118|831500|838204.6|831500|835865.4|830664.2|27
1645780630000|2022-02-25 09:17:10|838010.7|830832.1|836983.6|830950|838010.7|831140.4|836945.5|830720.8|15
1645780640000|2022-02-25 09:17:20|836939.1|830720.8|836542.3|830021.8|837075|831500|836502.8|829978.7|28
1645780650000|2022-02-25 09:17:30|836557.5|830036.3|836346|829893.4|836578.9|830832.1|836111.9|829050.4|36
1645780660000|2022-02-25 09:17:40|836326.8|829873.3|839560.8|832547.1|839618.2|832844.6|836326.8|829873.3|22
1645780670000|2022-02-25 09:17:50|839625.8|832952|839572.4|832730.8|840254.7|833102.4|839572.4|832200|16
1645780680000|2022-02-25 09:18:00|839547.4|832547.1|839532.6|832547.1|839820.2|832952|839500|831717.5|14
1645780690000|2022-02-25 09:18:10|839549.8|832730.8|839820.2|831717.5|840592.8|832914|839530.2|831058.8|12
1645780700000|2022-02-25 09:18:20|839516.1|833983.2|839589.4|831650|839589.4|833983.2|838475|831650|24
1645780710000|2022-02-25 09:18:30|839332.2|831267.5|843309.6|831934.4|843631.2|833379.9|838475|830808.4|18
1645780720000|2022-02-25 09:18:40|844400.6|831004.8|844491.2|832165.2|848884.5|833139.8|843732.5|827238.5|36
1645780730000|2022-02-25 09:18:50|844995.2|831544.6|845465.7|832303.1|846514.6|833037.2|844034.7|831526.2|26
1645780740000|2022-02-25 09:19:00|845215.5|832761|844543.4|832091.1|845468.9|833028.7|844046.3|831470.1|26
1645780750000|2022-02-25 09:19:10|844535.7|832083.2|845804.8|832354|846527.3|832811.2|844534.3|832083.2|26
1645780760000|2022-02-25 09:19:20|846029.1|831845|844524.9|832080.7|846029.1|832742.8|844056.4|831845|26
1645780770000|2022-02-25 09:19:30|844051.9|832656.3|843524.2|833505.8|845021.7|833505.8|843524.2|831444.1|23
1645780780000|2022-02-25 09:19:40|843528.2|833491|842400|834600|843543|834600|842400|833487|11
1645780790000|2022-02-25 09:19:50|843498|833502|842475|834600|845764.6|834600|842475|830402.5|16
1645780800000|2022-02-25 09:20:00|841967.4|833887.3|839927.9|832237.3|842001.1|833887.3|839663.8|830750|25
1645780810000|2022-02-25 09:20:10|839698|831974.8|839178.3|832027.7|840743.3|833352.7|838482.9|830850|29
1645780820000|2022-02-25 09:20:20|839391.4|832280.1|838693.4|831620.1|840206|833352.7|838693.4|831620.1|22
1645780830000|2022-02-25 09:20:30|839369.5|832518.5|838876.1|832027.7|839369.5|832518.5|838625.4|830850|28
1645780840000|2022-02-25 09:20:40|838759.7|831851.1|835961.1|831350.2|839163.1|832518.5|835961.1|829677.6|26
1645780850000|2022-02-25 09:20:50|835938.3|831350.1|838286.9|831550.8|838412.4|833352.7|834648.9|830926.6|33
1645780860000|2022-02-25 09:21:00|838050|830750|845589|828696.6|846318.9|831956.5|837248.5|828682.9|30
1645780870000|2022-02-25 09:21:10|843700.8|828691.3|843738.5|829338.7|848767.2|829380.5|843056.6|828691.3|27
1645780880000|2022-02-25 09:21:20|843736|829334.9|833400|828010.6|847178.8|829430.7|833400|828010.6|21
1645780890000|2022-02-25 09:21:30|838783.5|827445.1|834224.9|829048.4|838783.5|829500|834224.9|827445.1|39
1645780900000|2022-02-25 09:21:40|834226|829040.8|834357.1|829125.6|834719.5|829309.6|834051.6|828955.3|33
1645780910000|2022-02-25 09:21:50|835201|829212|836455.3|829360.9|836455.3|829387|834200.3|828934.6|37
1645780920000|2022-02-25 09:22:00|835692.8|829306.1|834991.6|829381.9|835859.4|829390.6|834598.9|829278.4|35
1645780930000|2022-02-25 09:22:10|834971.9|829378.9|834353.4|829427.4|835737.3|829460.1|832649.1|829225.9|32
1645780940000|2022-02-25 09:22:20|834356.4|829457.2|835219.1|829815.8|835253.4|830138.4|832629.6|829457.2|35
1645780950000|2022-02-25 09:22:30|834902.1|829748.5|832744.6|829110|835229.1|830605.4|832734.6|828991.6|36
1645780960000|2022-02-25 09:22:40|833434.6|829065.8|832664.6|829004.6|834349|829065.8|832630.3|828366.9|29
1645780970000|2022-02-25 09:22:50|832742|829002.8|832610.9|829008|834626.7|829180.8|832494.2|828834.8|22
1645780980000|2022-02-25 09:23:00|832494.2|828988.6|832594.6|828911.1|833293.2|829008.8|832240.5|828820.3|30
1645780990000|2022-02-25 09:23:10|832644.6|829004.7|832472.8|828890|833783.3|829004.7|832472.8|828833.6|28
1645781000000|2022-02-25 09:23:20|832524.6|828902.8|832159.4|828726.2|834500|829206.3|832159.4|828704.7|30
1645781010000|2022-02-25 09:23:30|831967.6|828671.1|832152|825950|836277.4|828829.8|831967.6|825000|36
1645781020000|2022-02-25 09:23:40|832150|825000|833407.7|825235.7|847067.1|827127.1|832143.9|823954.9|40
1645781030000|2022-02-25 09:23:50|833309.2|825330|838590.2|824913.9|849619.6|827973.6|831291.4|824204.3|37
1645781040000|2022-02-25 09:24:00|838168.2|825727.8|834327.6|827949.3|838168.2|827999|834108.8|825654.6|36
1645781050000|2022-02-25 09:24:10|834999.3|828408.8|841515.3|827063.8|845173.8|829253.1|834999.3|826704|35
1645781060000|2022-02-25 09:24:20|841521.8|827067.8|840688.9|828112.2|841558.1|828794|840315.9|826400.5|33
1645781070000|2022-02-25 09:24:30|840873.6|828507|840443.2|825298.1|844696.1|828599.5|840277.1|824737|35
1645781080000|2022-02-25 09:24:40|838907.4|825827.3|839250.7|827302.9|845995.6|828206.4|835363.4|825462.9|40
1645781090000|2022-02-25 09:24:50|839268.9|827298.5|837067.1|828658.7|839540|828658.7|836718|826043.6|36
1645781100000|2022-02-25 09:25:00|837026.6|828565|836172.5|826355.8|837762.1|828894.9|835491.1|824062.2|37
1645781110000|2022-02-25 09:25:10|836162|826350.1|836320.7|828790.7|837852.2|828915.4|835751.3|826226.8|35
1645781120000|2022-02-25 09:25:20|836343.8|828819|836499.7|828911.8|837714|829209.3|836221.4|828468.6|29
1645781130000|2022-02-25 09:25:30|836534.8|828945.9|835549.1|827271.9|838101.4|829205.4|835549.1|826623.1|38
1645781140000|2022-02-25 09:25:40|835082.5|827583.7|835626.3|831073.1|839505.1|831482.4|833300.7|827384.7|34
1645781150000|2022-02-25 09:25:50|833996.2|830272|833492.9|830554.7|839542|831653|833474.8|823622.5|30
1645781160000|2022-02-25 09:26:00|833566.3|830528.7|833426.2|830655.3|836441.6|830682.1|833360|827464|25
1645781170000|2022-02-25 09:26:10|833384|830710.7|836225.1|830702.6|839486|831590.8|833310.2|828929.6|30
1645781180000|2022-02-25 09:26:20|836149.9|830818.1|837048.8|831030.6|838358.4|831673.6|836149.9|829994.9|34
1645781190000|2022-02-25 09:26:30|837439.4|830955.5|836886.2|831587.8|837897.9|831587.8|836587.7|830419.4|32
1645781200000|2022-02-25 09:26:40|836549.6|831598.2|837499.3|830559.6|837921.3|831619.4|836218.2|830445.4|30
1645781210000|2022-02-25 09:26:50|836105.7|830713.5|833632.2|831632.2|837704.7|831765|833587.8|830433.2|37
1645781220000|2022-02-25 09:27:00|833648.3|831648.3|833902.2|831363.6|836351.5|831677.2|833605.3|830460.8|35
1645781230000|2022-02-25 09:27:10|833617.4|831617.4|833658|831658|835674.7|831885|833617.4|831085|37
1645781240000|2022-02-25 09:27:20|833683.3|831683.3|834046.2|830929|834085.4|831762|833478.6|830809.2|38
1645781250000|2022-02-25 09:27:30|834232.4|830817.5|834203.3|830915.4|834468|830997.7|833812.8|830697|34
1645781260000|2022-02-25 09:27:40|834178.6|830848.6|834110.3|830894.4|834178.6|831334.6|833185.5|830720.2|36
1645781270000|2022-02-25 09:27:50|834030.4|830990.2|833930.5|831322.1|834435.4|831322.1|833662.5|829331.7|29
1645781280000|2022-02-25 09:28:00|833938.8|831346.8|834090.3|830607.9|834264.1|831346.8|833904.3|829923.3|31
1645781290000|2022-02-25 09:28:10|834050.9|830828.2|834246.7|830548.4|834295.2|831799.1|833713.6|829939.1|30
1645781300000|2022-02-25 09:28:20|834221.2|830379.5|840101.2|832798.2|840440.3|833199.3|834149.6|830379.5|35
1645781310000|2022-02-25 09:28:30|839871.6|832624.1|838198.7|828715.2|840096.7|832785.9|837883|828003.3|36
1645781320000|2022-02-25 09:28:40|838072.6|829007.8|836978.4|830546.6|838072.6|830760.8|836574.9|828622|27
1645781330000|2022-02-25 09:28:50|837227.2|830428.7|835223|831005.8|838207.5|831005.8|835174.6|828248.4|34
1645781340000|2022-02-25 09:29:00|835131.8|831152.3|837883.3|832097.7|839126.7|832121.7|834852.8|830775.8|36
1645781350000|2022-02-25 09:29:10|838068.1|832059.8|838466.4|832415.8|838595.6|832822.9|837842|832059.8|35
1645781360000|2022-02-25 09:29:20|838138.6|832574.4|839928.6|832446.2|840104.8|833203.2|838138.6|832439.2|37
1645781370000|2022-02-25 09:29:30|840037.8|832504.4|840316.4|833679.9|840467.1|833683.1|839138.8|832188.9|34
1645781380000|2022-02-25 09:29:40|838993.7|832490.7|839650.7|832397.5|840555.4|833444.3|838330.3|831731.4|36
1645781390000|2022-02-25 09:29:50|839592.4|832315.3|840175.9|833702|840318.4|833702|839527.3|832195.4|33
1645781400000|2022-02-25 09:30:00|840179.6|833692.6|846759.2|834334.2|847297|834575.2|839947.4|833692.6|36
1645781410000|2022-02-25 09:30:10|845780.5|834285.4|844367.2|837055.2|845800|837542.4|844361.7|834285.4|27
1645781420000|2022-02-25 09:30:20|844531.8|837239.6|844483.7|835938.6|845626.3|837477.7|843994.1|835033.1|27
1645781430000|2022-02-25 09:30:30|845068.2|835416|847227.2|835893|847500.5|837647.6|844119.1|833638.5|29
1645781440000|2022-02-25 09:30:40|843667.6|837663.9|843667.6|837779|845256.3|837779|843667.6|836448.6|25
1645781450000|2022-02-25 09:30:50|845032.3|837790.2|844767|837986.2|847607|838106.2|843667.6|835244.2|21
1645781460000|2022-02-25 09:31:00|844278.4|837891.3|843260.2|834559.6|846962.5|838068.9|843068.6|831410.2|25
1645781470000|2022-02-25 09:31:10|843780.9|834235.4|843784.4|834165.4|844132.6|834411.8|843453.4|833919.2|22
1645781480000|2022-02-25 09:31:20|843784.6|834155.4|843805.9|834155.4|847078.2|834381.1|843465|831633.9|16
1645781490000|2022-02-25 09:31:30|843811.3|834135.4|843312.8|834478.4|844828.4|834478.4|843311.1|831934.1|19
1645781500000|2022-02-25 09:31:40|843862|834095.4|843874|834155.4|844236.8|834405.2|843518.6|833819.2|18
1645781510000|2022-02-25 09:31:50|843533.8|834373.4|843920.8|834166.7|844272.9|834694|843083.7|831810.1|27
1645781520000|2022-02-25 09:32:00|843569.8|834382.1|842865.5|833723.2|844299.6|834516.7|842400|831250|21
1645781530000|2022-02-25 09:32:10|842675.1|834184.2|840210.6|832844.5|842778.3|834184.2|839355|830895|18
1645781540000|2022-02-25 09:32:20|840122.8|832699.1|841655.6|830947|842400|833727.3|839173.6|830708.8|31
1645781550000|2022-02-25 09:32:30|841172.2|830743.4|842150|835925.7|842999.8|837135.9|841172.2|830743.4|29
1645781560000|2022-02-25 09:32:40|841996|836156.2|842150|836156.2|842150|836373.9|841946.7|835764.4|22
1645781570000|2022-02-25 09:32:50|842425.4|835553.3|840663|833141.2|842425.4|836678.7|840433.5|832950|18
1645781580000|2022-02-25 09:33:00|840567.7|833097.1|840816.8|833230.8|840893.8|833269.2|840508.1|833069.5|15
1645781590000|2022-02-25 09:33:10|840703.4|833174.6|840373.1|833095|842809.8|833233.5|840373.1|832271.2|13
1645781600000|2022-02-25 09:33:20|840485.1|833105.5|840911.6|832899.6|841785.9|833105.5|840371.7|832899.6|14
1645781610000|2022-02-25 09:33:30|840913.4|832902.9|841815.7|832060.1|842439.3|832993.6|840174.4|831855.3|21
1645781620000|2022-02-25 09:33:40|841633.3|833452.1|842037.8|833862.4|842324.6|833862.4|841365.9|833231.8|22
1645781630000|2022-02-25 09:33:50|842201.2|833823.8|840416|835584|842687.6|835584|840416|833288.6|20
1645781640000|2022-02-25 09:34:00|841256.8|836354.6|841130.7|835360.6|841294|836354.6|840968.2|834013.1|25
1645781650000|2022-02-25 09:34:10|841093.5|835493.2|841692.4|835376.6|842065.2|835677.9|841093.5|834425.2|27
1645781660000|2022-02-25 09:34:20|841871.9|835622.2|841541.1|834949.7|841964|835848.2|841109.5|834605.4|24
1645781670000|2022-02-25 09:34:30|841576.2|835213.8|837947.6|833672.8|841932.7|835558.1|837947.6|833548.6|32
1645781680000|2022-02-25 09:34:40|838386.7|833853.2|838859.8|833799.4|841029.2|833875.6|837678.4|833283.7|32
1645781690000|2022-02-25 09:34:50|838879.9|833823.8|839869.8|833497.1|840662|834001.8|836670.4|833291.3|31
1645781700000|2022-02-25 09:35:00|839430.7|833504.6|838164.6|833704.3|839489.9|833827.2|837819|833504.6|32
1645781710000|2022-02-25 09:35:10|840497|833705.7|838025|833466.7|840497|833705.7|838025|832884.9|28
1645781720000|2022-02-25 09:35:20|838023.2|833459.1|840432.1|833594.1|841969.9|834716.7|838023.2|833158.6|36
1645781730000|2022-02-25 09:35:30|840429.1|833596.8|840563.7|833509.7|841077.2|833998.9|840165.3|833421.4|29
1645781740000|2022-02-25 09:35:40|840800.1|833698|841002.4|833944.9|841031.9|833992.8|837280.5|833230.2|32
1645781750000|2022-02-25 09:35:50|840998.7|833947.1|840734.7|833664|841510|835334.8|839569.5|833443.1|29
1645781760000|2022-02-25 09:36:00|840357.7|833522.8|840105.6|833403.1|841239|833631|839890.7|832275|32
1645781770000|2022-02-25 09:36:10|840047.2|833169.8|840156.8|833806.4|841081.7|834132.7|839938.4|832984.6|35
1645781780000|2022-02-25 09:36:20|840233|833721.9|840609.6|834987.6|840771|835400|837400|833400|34
1645781790000|2022-02-25 09:36:30|840612.4|834807.2|840939.1|833906.2|841069.6|835056.7|840310.3|833200|24
1645781800000|2022-02-25 09:36:40|840998.1|833994.5|840497.5|833798.4|841498|836108.1|839953.8|833181|27
1645781810000|2022-02-25 09:36:50|840737.2|833993.4|841175|835829.7|841888.5|835829.7|839725|833663.5|25
1645781820000|2022-02-25 09:37:00|841327.6|834987|840628.6|834512.9|841327.6|836354.6|840101.7|834500|24
1645781830000|2022-02-25 09:37:10|840494.2|834491.3|840657.3|836354.6|841161|836354.6|840300|834491.3|20
1645781840000|2022-02-25 09:37:20|840641.7|835389|840550|836354.6|840641.7|836354.6|840550|835079.6|7
1645781850000|2022-02-25 09:37:30|840331|835619.3|840550|835328.8|840550|836354.6|840309|834783.6|16
1645781860000|2022-02-25 09:37:40|840309|835192|840309|835956.4|840309|835956.4|840309|835192|13
1645781870000|2022-02-25 09:37:50|840506.2|835691|840722.1|835324.9|840725.6|836354.6|840318.6|834963.2|16
1645781880000|2022-02-25 09:38:00|840145|836354.6|840550|835549.7|840550|836354.6|839772|834976.1|15
1645781890000|2022-02-25 09:38:10|840475|835739.1|840363.2|835232.2|840475|836354.6|839860|835232.2|10
1645781900000|2022-02-25 09:38:20|840321.2|835317|840475|835612.7|840475|836354.6|839860|835009|14
1645781910000|2022-02-25 09:38:30|839860|835711.6|839860|836250|840475|836309.8|839860|834785|13
1645781920000|2022-02-25 09:38:40|840363.2|835305|840409.5|835208|840590.9|836354.6|839888|835208|13
1645781930000|2022-02-25 09:38:50|840329.3|835838|840308|835838|840362.6|835838|840220|834513.5|12
1645781940000|2022-02-25 09:39:00|840301.5|834945.4|840280|835220|840308|835838|840280|834639.4|9
1645781950000|2022-02-25 09:39:10|840298.7|835632|840081.4|835536.9|840302|835838|840081.4|835250.5|10
1645781960000|2022-02-25 09:39:20|840116.2|835583.2|839970|835500|840505.4|835919.6|839349.2|835254.8|19
1645781970000|2022-02-25 09:39:30|840894.8|834963.5|840400|835829.7|840894.8|835829.7|840400|834372|7
1645781980000|2022-02-25 09:39:40|840113.3|835500|839550|835500|840682.5|835775.1|839550|835500|8
1645781990000|2022-02-25 09:39:50|840920|835870.1|840456.9|835811.4|841033|835994.6|839879|835622|7
1645782000000|2022-02-25 09:40:00|839879|835622|840226|836238.5|840283.8|836339.7|839879|835622|14
1645782010000|2022-02-25 09:40:10|840801.6|836099.8|840875|834622|841081.3|836252.2|839963|834622|9
1645782020000|2022-02-25 09:40:20|841057|835138.5|840669.7|835350.7|841142|836354.6|839963|834622|10
1645782030000|2022-02-25 09:40:30|840552|835453.8|840875|836215|840994|836240|840245|834713.5|28
1645782040000|2022-02-25 09:40:40|841300|835399|841300|835648|841300|835648|840853|835399|5
1645782050000|2022-02-25 09:40:50|841138|836215|840963|836469|841890.3|836469|840710.4|835504.7|17
1645782060000|2022-02-25 09:41:00|841606.9|837430.8|842354.7|836342.4|842375|837430.8|841274.5|835710.3|15
1645782070000|2022-02-25 09:41:10|842357.8|836197.3|842291.4|836581.9|842501.8|837430.8|842042.4|836093.4|24
1645782080000|2022-02-25 09:41:20|841965.1|836774.3|842201.8|836581.9|842309.7|837201.6|841618.8|836059.5|22
1645782090000|2022-02-25 09:41:30|842271.9|836382.1|843950|837025|844410|837151.8|841192.3|835400|16
1645782100000|2022-02-25 09:41:40|842763.5|837302.3|843950|836900|843950|837356|842763.5|836900|4
1645782110000|2022-02-25 09:41:50|844709.6|837336|843950|837082.4|844709.6|837336|843950|836900|3
1645782120000|2022-02-25 09:42:00||837040.3||837040.3||837128||836982.9|7
1645782130000|2022-02-25 09:42:10|844050|837317.2|843602|837328|844050|837328|843578|837237.5|12
1645782140000|2022-02-25 09:42:20|844620.8|837515.2|843400|836884.9|844896|837605|843313|836625|18
1645782150000|2022-02-25 09:42:30|843286|836824.9|843011|836884.9|843636.8|837058.2|843011|836765.5|22
1645782160000|2022-02-25 09:42:40|843111|836996.3|843275|836703.8|843526.3|837169|842810.7|835640.8|18
1645782170000|2022-02-25 09:42:50|843438.5|836921.3|843275|836838.1|843438.5|836999.9|843275|836044|19
1645782180000|2022-02-25 09:43:00|843045|836921.3|844298.1|839735.7|844298.1|840412.9|842244.7|836703.8|26
1645782190000|2022-02-25 09:43:10|844256.5|840526.2|844200.1|840267.7|844333.5|840528.7|842989|838550|27
1645782200000|2022-02-25 09:43:20|844150.5|840085.1|843798|840373.6|845854|841743.4|843798|838975|29
1645782210000|2022-02-25 09:43:30|843780.9|840205.1|846521|838029|846995|842757.2|842900|836579|17
1645782220000|2022-02-25 09:43:40|846584|838092|847030|840650|847433.4|841623|845141.1|837631|17
1645782230000|2022-02-25 09:43:50|847375|840019.6|847459.6|841039.2|847723|841206|847226.2|840019.6|19
1645782240000|2022-02-25 09:44:00|847680.4|840949.4|846006.2|840263.5|847710.5|841542.1|845450.8|839750|18
1645782250000|2022-02-25 09:44:10|845837.5|840535.4|845805.6|840112.2|846503.5|840738.9|845658|839276|16
1645782260000|2022-02-25 09:44:20|845885.1|839901.7|845439.8|839116.7|848002.7|840835.2|845055.9|834988.5|26
1645782270000|2022-02-25 09:44:30|848126.9|832187.2|844842.8|836335.4|848189.8|836734.3|843450|832178.3|29
1645782280000|2022-02-25 09:44:40|844851.4|836500.3|844960.6|836345.4|845010.9|836517.9|844528|836215.4|24
1645782290000|2022-02-25 09:44:50|844968|836335.4|844943.1|836315.4|847272.9|836505.4|844943.1|834200.2|22
1645782300000|2022-02-25 09:45:00|844941.4|836305.4|844826.7|836165.4|845167.7|836392.6|844509.4|835944.2|23
1645782310000|2022-02-25 09:45:10|844509|836369.5|844794.2|835805.4|845166.1|836446.5|844464.5|835506.7|18
1645782320000|2022-02-25 09:45:20|845130.2|835481.7|841870.5|834176.3|845328.5|836479.7|841870.5|834118.5|29
1645782330000|2022-02-25 09:45:30|842038|834142.9|841675|834205.4|842098.6|834400|841675|834121.4|21
1645782340000|2022-02-25 09:45:40|841974|834504.5|842038.1|834234.6|842098.6|834504.5|841870.5|834089.5|27
1645782350000|2022-02-25 09:45:50|841974|834237.2|840900|835056.3|842651.9|835829.7|840900|834237.2|24
1645782360000|2022-02-25 09:46:00|841568.6|834910.2|841594.2|835137|841676.6|835455.4|841075|834447.9|25
1645782370000|2022-02-25 09:46:10|841563.7|835255.4|841075|835238.4|841563.7|835553.8|841075|834450|25
1645782380000|2022-02-25 09:46:20|841909|835099.3|841075|835238.4|841909|835829.7|841075|834450|21
1645782390000|2022-02-25 09:46:30|842042.2|835099.3|841954.8|835258.1|842446.3|835852|841075|834950.4|23
1645782400000|2022-02-25 09:46:40|842042.4|835367|843485.2|839726.8|844528.7|840440.3|841869.7|835181.9|24
1645782410000|2022-02-25 09:46:50|843248.4|839887|843606.9|839476.7|843874.8|839887|843195|838796|20
1645782420000|2022-02-25 09:47:00|844375|835925.8|842962.9|834945.4|844375|840327.5|842542.4|834559|33
1645782430000|2022-02-25 09:47:10|842960.8|834975.4|843180.4|834835.4|843308.8|835084.9|842785.2|834835.4|23
1645782440000|2022-02-25 09:47:20|843181.2|834855.4|842898.6|835063.4|843200.4|835101|842898.6|834805.4|26
1645782450000|2022-02-25 09:47:30|843241.3|834855.1|843145.7|834805.4|843536.9|835031.1|842919.8|834686.3|21
1645782460000|2022-02-25 09:47:40|843382.1|834619.2|843150.9|834705.4|843382.1|834946.5|842926.1|834556.7|26
1645782470000|2022-02-25 09:47:50|843142.2|834755.4|843161.9|834695.4|844135.5|835181.9|843142.2|834695.4|33
1645782480000|2022-02-25 09:48:00|843163.9|834705.4|842126|835762.7|843222.7|835950.4|842126|834705.4|17
1645782490000|2022-02-25 09:48:10|842112.1|835677.5|842156.6|835950.4|842156.6|835950.4|842075|835450|11
1645782500000|2022-02-25 09:48:20|842137.8|835834.9|841861|835244.9|842455.7|835867|841741|834725|23
1645782510000|2022-02-25 09:48:30|842014.2|835461.5|841670.3|835064.9|842014.2|835608.8|841483.6|834725|22
1645782520000|2022-02-25 09:48:40|841853.2|835356.3|841715.4|835244.9|842039.3|836028|841450|834725|23
1645782530000|2022-02-25 09:48:50|842888.7|834636.5|843363.8|835145.4|843808.5|835635.8|842575|834636.5|25
1645782540000|2022-02-25 09:49:00|843181.8|835250.3|843355.4|835195.4|843366|835250.3|843181.8|835135.4|24
1645782550000|2022-02-25 09:49:10|843355.8|835185.4|843456.7|835227.5|843695.5|835409.5|843260.2|835094.2|28
1645782560000|2022-02-25 09:49:20|843456.6|835115.4|842192.9|835463.4|843456.6|835596.6|842067.3|835115.4|27
1645782570000|2022-02-25 09:49:30|842132.4|835377.2|841811.6|835377.2|842132.4|835544.8|841701.3|834975|20
1645782580000|2022-02-25 09:49:40|841786.9|835544.8|843638.6|835175.4|844051.5|835544.8|841781.9|834617.3|30
1645782590000|2022-02-25 09:49:50|843638.5|835225.4|842360.2|835538.4|843642.4|835829.7|842281.8|835150|26
1645782600000|2022-02-25 09:50:00|842323.1|835469.9|842302.3|835538.4|842365.1|835829.7|841997.8|835359.1|21
1645782610000|2022-02-25 09:50:10|842232|835359.1|844167.4|837385.8|844387.5|837602.5|842232|834715.4|26
1645782620000|2022-02-25 09:50:20|844343.5|837545|844125|837441.5|844343.5|837545|844125|837441.5|18
1645782630000|2022-02-25 09:50:30|844232|837545|844125|837484.1|844342.9|837602.5|844125|836773.8|15
1645782640000|2022-02-25 09:50:40|844247.3|837545|844125|837545|844247.3|837602.5|844125|836320.6|16
1645782650000|2022-02-25 09:50:50|842771.8|837484.1|842656.8|837019.4|842946.2|837623.5|842656.8|836200|20
1645782660000|2022-02-25 09:51:00|842639|837195|841886.1|836406.3|842639|837335.4|840919|835725|31
1645782670000|2022-02-25 09:51:10|841852.5|837201.2|840138.4|835940.7|841852.5|837496.4|838055.5|835277.2|28
1645782680000|2022-02-25 09:51:20|839573.9|835919.6|838965|835919.6|839658.5|835919.6|838965|834585.7|25
1645782690000|2022-02-25 09:51:30|838951.9||838936.5||839018.9||838890.2||14
1645782700000|2022-02-25 09:51:40|838925.6|834867|838683.2|835919.6|838925.6|835919.6|838208|834867|15
1645782710000|2022-02-25 09:51:50|838668.5|835831|841700|834850|841700|836505|837990|833988.5|16
1645782730000|2022-02-25 09:52:10|840725|835512|840725|835775|840725|836505|840725|835512|3
1645782740000|2022-02-25 09:52:20|841400|835134.6|840725|835836.7|841700|836505|840725|835134.6|10
1645782750000|2022-02-25 09:52:30|841142.9|835775|841700|835512|841700|835775|841142.9|835153.6|9
1645782760000|2022-02-25 09:52:40|841082|835738|840390.9|835313.3|841700|835923.2|840386.7|834684.3|16
1645782770000|2022-02-25 09:52:50|841375|834937.9|840200|835861.6|841375|836409|839957|834500|14
1645782780000|2022-02-25 09:53:00|840573.4|836169.7|840571.4|836108.1|840573.4|836169.7|840571.4|836108.1|3
1645782790000|2022-02-25 09:53:10|839957|836043|839957|836043|839957|836043|839957|836043|1
1645782800000|2022-02-25 09:53:20|840566.8|836108.1|840565.9|835669.5|840566.8|836108.1|839957|834500|6
1645782810000|2022-02-25 09:53:30|840565.3|835418.9|840717|836283|841130|836396|840564.2|835418.9|12
1645782820000|2022-02-25 09:53:40|840713|836287|840548|835966.7|841064|836608.3|840187|835200|9
1645782830000|2022-02-25 09:53:50|841060.6|836350|841350|836313|841350|836687.1|840187|835409.1|8
1645782840000|2022-02-25 09:54:00|840296|836687|840187|836313|840473.8|836687.1|839569.5|834802.6|8
1645782850000|2022-02-25 09:54:10|839657.7|835343.2|839569.5|835207.9|839723.9|835464.4|839569.5|835181.6|6
1645782860000|2022-02-25 09:54:20|840187|835216|837967.2|835967.2|840707.6|836313|837967.2|834737.5|11
1645782870000|2022-02-25 09:54:30|838000|836000|840860.3|835146.2|840897.9|836077.2|838000|834568.1|8
1645782880000|2022-02-25 09:54:40|840859.4|835063.5|841031|834957|841031|836077.2|839752.1|834860.6|14
1645782890000|2022-02-25 09:54:50|840923.7|835091.9|840414.7|836077.2|841031|836077.2|839752.1|834957|11
1645782900000|2022-02-25 09:55:00|840377.4|834957|840858.4|835149|841031|835149|839752.1|834957|7
1645782910000|2022-02-25 09:55:10|840858.1|834957|840856.4|835151|841031|835184|840856.4|834957|12
1645782920000|2022-02-25 09:55:20|840857.7|835150.3|839752.1|836077.2|840857.7|836077.2|839752.1|835150.3|2
1645782930000|2022-02-25 09:55:30|840840|836585|840429|835866|840850.6|836743|838842.3|835866|13
1645782940000|2022-02-25 09:55:40|840365.5|835836.3|840715.6|836077.2|840715.6|836230|837247.1|835040.3|21
1645782950000|2022-02-25 09:55:50|839680.8|836086.9|840422.8|836687.1|841031|836687.1|837779.3|834957|10
1645782960000|2022-02-25 09:56:00|840549.1|834957|841185|835111|841185|836713.9|839348.2|834957|12
1645782970000|2022-02-25 09:56:10|840741.5|835325|841185|835111|841185|836938.9|840363.9|835111|4
1645782980000|2022-02-25 09:56:20|840755.6|835325|839729.6|837015.1|841356.8|837939.3|839729.6|835325|7
1645782990000|2022-02-25 09:56:30|840919|837024.2|840919|836581|840919|837032.4|840919|836581|3
1645783000000|2022-02-25 09:56:40|839729.6|837041.2|839729.6|837182.2|839785.9|837182.2|839729.6|837041.2|4
1645783010000|2022-02-25 09:56:50|840919|836581|839729.6|837189.8|840919|837307|839729.6|836581|4
1645783020000|2022-02-25 09:57:00|839785.8|837193.3|840744|836125|840744|837193.3|839785.8|836125|8
1645783030000|2022-02-25 09:57:10|840722.5|837098.7|840722.5|837144.1|840744|837246|840722.5|836441.3|10
1645783040000|2022-02-25 09:57:20|840192.5|837246|840411|836775|841555.6|837542.9|840192.5|836075|10
1645783050000|2022-02-25 09:57:30|840193.4|837247.3|841714.2|836775|841936|837549.9|840089.2|836563.9|19
1645783060000|2022-02-25 09:57:40|841833.5|836563.9|843948.7|839013|844947|839576.1|841386|836563.9|18
1645783070000|2022-02-25 09:57:50|843937.9|839494.8|843903.4|838776.1|843937.9|839494.8|843348|837350|13
1645783080000|2022-02-25 09:58:00|843895.2|838903.9|843863.1|838075|843895.2|839373.8|840543|837974.5|16
1645783090000|2022-02-25 09:58:10|843855.5|839142|843828.6|838834.6|843855.5|839371.6|840543.2|837084.7|12
1645783100000|2022-02-25 09:58:20|843820.2|838493.8|843654|837519.2|843977.6|839158.7|843348|836921.1|16
1645783110000|2022-02-25 09:58:30|843675|837181.5|843675|836600|843675|838750|840750|836600|7
1645783120000|2022-02-25 09:58:40|843544.2|837216.4|843544.2|837216.4|843544.2|837216.4|843544.2|837216.4|1
1645783130000|2022-02-25 09:58:50|843574.4|837074.2|843593.3|836985.3|843615.5|837074.2|843574.4|836880.2|4
1645783140000|2022-02-25 09:59:00|843615.5|836880.2|843613.7|837337.7|843726.3|838509.8|843457|836880.2|18
1645783150000|2022-02-25 09:59:10|843613.8|837337.8|843265|837424.7|843630.5|838026.4|843019|837136.5|19
1645783160000|2022-02-25 09:59:20|843376.8|837574|843726.3|838509.8|843726.3|839551|843376.8|837136.5|14
1645783170000|2022-02-25 09:59:30|843019|838644.8|843265|837884.5|843675|838644.8|843019|836835|19
1645783180000|2022-02-25 09:59:40|843376.8|837733|843411.5|838606.8|843543.9|839940.1|842597|837560.8|23
1645783190000|2022-02-25 09:59:50|843458|838293|843469|837994.8|843675|839907|841907|836535|24
1645783200000|2022-02-25 10:00:00|843516.5|837582.7|842420.8|838319.4|843516.5|838539.7|842420.8|837368|20
1645783210000|2022-02-25 10:00:10|842058|838595.9|841954.5|838444|842412.9|839901|841901|836928.4|22
1645783220000|2022-02-25 10:00:20|841559.9|838238.4|841559.9|837918.1|842046|838389.2|841559.9|837625.7|14
1645783230000|2022-02-25 10:00:30||837852.1||837803.3||838535.3||837222.3|17
1645783240000|2022-02-25 10:00:40|842046|837599.8|843325|836530|843325|838988.7|841672.7|836300|20
1645783250000|2022-02-25 10:00:50|842697.8|837478|842842.5|838000.3|842842.5|838965|842279.7|837347|12
1645783260000|2022-02-25 10:01:00|842933|838099.3|843055.7|836928.4|843055.7|838099.3|842697.8|836928.4|17
1645783270000|2022-02-25 10:01:10|842954.8|837164|842954.8|837731|843055.7|838406|842413|836928.4|19
1645783280000|2022-02-25 10:01:20|842048.2|838696.1|842686.6|837756.6|842834|839106.3|841729.1|837163.5|21
1645783290000|2022-02-25 10:01:30|842527|837963.5|840754|836800.5|843055.7|839178|840754|836532.2|20
1645783300000|2022-02-25 10:01:40|840302.4|837034|839965.1|837965.1|840860|839233.3|839869.9|836532.2|24
1645783310000|2022-02-25 10:01:50|840197|837333.7|840197|837551.3|840303.1|838303.1|839952.5|837307.1|23
1645783320000|2022-02-25 10:02:00|840469.2|838469.2|840197|837331.8|840469.2|838469.2|840054.3|837102.8|27
1645783330000|2022-02-25 10:02:10|840197.1|837466.5|840197|837656.3|840601|838601|839970.9|836865.3|21
1645783340000|2022-02-25 10:02:20|839984.4|837984.4|840197|837308.6|840644|838361.3|839969.1|837102.2|19
1645783350000|2022-02-25 10:02:30|839954.2|837954.2|842721|837200.7|843334|838136|839948.5|836850|20
1645783360000|2022-02-25 10:02:40|842695|836850|842668|837210.4|842695|837827.5|842668|836850|13
1645783370000|2022-02-25 10:02:50|841559.9|836662.7|841559.9|836695.8|841559.9|836695.8|841559.9|836631.5|4
1645783380000|2022-02-25 10:03:00|842668|838171.3|841559.9|836718.9|842668|838171.3|841559.9|836662.7|15
1645783390000|2022-02-25 10:03:10|840622.1|836962.4|840622.1|836998.1|841462|838308.7|840622|836850|26
1645783400000|2022-02-25 10:03:20|841126|837042|840622.1|837066.9|841126|837989.9|840622.1|836971.6|23
1645783410000|2022-02-25 10:03:30|840622|837173.6|840622.1|837146.5|841250|839250|840622|836998.8|23
1645783420000|2022-02-25 10:03:40|840622|837222|840622.1|837395.4|841115|838321.5|840622|837036.7|21
1645783430000|2022-02-25 10:03:50|840622|837485.8|840622|837416.7|840622|837491.5|840622|837179.9|17
1645783440000|2022-02-25 10:04:00|840622.1|837455|840622.1|837295.9|841115|838105|840622|837070.1|20
1645783450000|2022-02-25 10:04:10|841250|837285.9|840622.1|837520.8|841250|839250|840622|837285.9|12
1645783460000|2022-02-25 10:04:20|840622|838057.6|840622|837362.7|841250|839250|840390.3|837178|14
1645783470000|2022-02-25 10:04:30|840512.9|838512.9|841250|839250|841250|839250|840512.9|837362.7|11
1645783480000|2022-02-25 10:04:40|840445.4|838445.4|840622|837920.6|840622.1|838445.4|840445.4|837912.5|3
1645783490000|2022-02-25 10:04:50|840854|837455.5|840622.1|837459.2|841250|839250|840622.1|837308.2|17
1645783500000|2022-02-25 10:05:00|841250|837548.6|840622.1|837936.4|841250|839250|840622.1|837314.8|16
1645783510000|2022-02-25 10:05:10||837218.9||837042||837317.2||836900|5
1645783520000|2022-02-25 10:05:20|840494|836900|842233.7|836322.4|842233.7|837042|840281.2|834907.3|31
1645783530000|2022-02-25 10:05:30||836144.5||835913.8||836544.8||835786.3|31
1645783540000|2022-02-25 10:05:40|840622|835923.3|840622.1|836850|840622.1|836900.1|840622|835803.8|23
1645783550000|2022-02-25 10:05:50|840622|836786.9|842188.2|836403.5|842195|836920.6|838809.7|835701.8|31
1645783560000|2022-02-25 10:06:00|842297.3|836140.2|840579.3|836318.2|842319.5|836673.3|840579.3|836084.9|27
1645783570000|2022-02-25 10:06:10|841735|836339|840579.3|836596.2|841735|837785|840579.3|836339|20
1645783580000|2022-02-25 10:06:20|840622.1|836611.6|841756.2|836607.1|842284.5|837265.1|838974.7|836049|23
1645783590000|2022-02-25 10:06:30|842230.2|836069|842230.2|835980.4|842230.2|836462.6|842230.2|835980.4|29
1645783600000|2022-02-25 10:06:40|841735|836040.4|840579.3|836647.3|841735|836684|840579.3|835939.4|24
1645783610000|2022-02-25 10:06:50||836635.6||836828.4||836869.5||836573.6|29
1645783620000|2022-02-25 10:07:00|841838|836859.7|840579.3|836800.8|841838|837684.7|840579.3|836800.8|22
1645783630000|2022-02-25 10:07:10||836786.9||836870.5||836933.5||836786.9|21
1645783640000|2022-02-25 10:07:20|841208.6|836853.7|840579.3|836900.2|841208.6|837671.3|840579.3|836839.1|24
1645783650000|2022-02-25 10:07:30|841838|836934.5|840579.3|836950.6|841838|838367|840579.3|836917.9|17
1645783660000|2022-02-25 10:07:40|841074.7|837196.4|840579.3|837067.8|841074.7|838228.4|840579.3|836960.8|16
1645783670000|2022-02-25 10:07:50|840985.3|837130.5|840398.8|838398.8|841256|839102.5|840398.8|837023.8|14
1645783680000|2022-02-25 10:08:00|839862.7|837862.7|839813.2|837813.2|840614.5|838614.5|839663|837663|16
1645783690000|2022-02-25 10:08:10|839818.5|837818.5|841299|836440.9|841607|837963.8|839569.5|836380|22
1645783700000|2022-02-25 10:08:20|839569.5|836330|839569.5|836280|839569.5|836330|839569.5|836220|19
1645783710000|2022-02-25 10:08:30|841446|836260|841719.6|836431.6|842514.8|837128.5|839558.6|835224.1|23
1645783720000|2022-02-25 10:08:40|841440.1|836240.1|841710.2|836535.5|842725|837166.6|839916.8|834913.5|29
1645783730000|2022-02-25 10:08:50|842353.3|835570.4|840112.9|838112.9|842437.5|838235.9|839690.3|834688.5|27
1645783740000|2022-02-25 10:09:00|840121.8|838121.8|843787.8|836540.7|844050|838130.4|840121.3|836019.2|32
1645783750000|2022-02-25 10:09:10|843837|836622.1|843694.6|836807.8|843837|837221.5|842960.2|836019.2|22
1645783760000|2022-02-25 10:09:20|843694.2|836791.2|841531.7|836570.5|843756.6|837719.7|841017.3|836276|26
1645783770000|2022-02-25 10:09:30|840416.4|837359.8|843238|836534.7|843453.7|837359.8|840416.4|835950.6|28
1645783780000|2022-02-25 10:09:40|843271|836466.8|843173.1|836302.9|843271|836466.8|843163.5|836261.6|20
1645783790000|2022-02-25 10:09:50|843173.3|836302.4|843298|836599.8|843351.8|838397|842863.2|835988.5|21
1645783800000|2022-02-25 10:10:00|843284.2|836839.7|842855.7|836579.5|843304.7|838141|842702.5|836396.4|18
1645783810000|2022-02-25 10:10:10|842931.7|836500.8|843065.1|836641.7|843344.6|836984.7|842769.8|836500.8|23
1645783820000|2022-02-25 10:10:20|843159.4|836400.7|842147.9|837340.3|843159.4|837340.3|841948|836400.7|31
1645783830000|2022-02-25 10:10:30|842278.1|837017.9|840277|836378.6|842516.5|837223.2|839327.3|835454.1|36
1645783840000|2022-02-25 10:10:40|840703.3|836966.4|840346.3|836660.6|840817.8|837327.5|840060.2|836249.5|36
1645783850000|2022-02-25 10:10:50|840358.3|836654.6|840780.7|836694.2|841284.8|837362.2|839568.6|834896.2|27
1645783860000|2022-02-25 10:11:00|840764.3|836705.3|842505.6|837156.3|843028|837162|840616.1|836473.7|32
1645783870000|2022-02-25 10:11:10|842893.3|836831.8|843390.3|837133.4|843618|837755.4|842663.9|836638.8|25
1645783880000|2022-02-25 10:11:20|843266.4|837124.6|843168.8|838092.4|843352.6|838348.3|843160.5|837124.6|33
1645783890000|2022-02-25 10:11:30|843237.1|838087.1|843295.6|838391.1|843677.5|838562.3|842742.2|837814.7|32
1645783900000|2022-02-25 10:11:40|842900.7|838568.6|843122.6|837824.3|843183.2|838592.8|842663.9|837824.3|18
1645783910000|2022-02-25 10:11:50|843542|838266.4|843190.4|836963.8|843740|838871.1|842253.9|836643|31
1645783920000|2022-02-25 10:12:00|843189.5|836913.8|842691.8|837176.4|843275|837799|842073.9|836719|29
1645783930000|2022-02-25 10:12:10|842328.7|837487.3|842461.3|837477|843012.4|838811.7|841684.6|837125.5|22
1645783940000|2022-02-25 10:12:20|842455.4|837410|842978|836870.5|842995.9|837658.2|842203|836870.5|27
1645783950000|2022-02-25 10:12:30|842296.8|837627.1|842635.7|837288.6|842833.8|839255|841745.7|837267.7|24
1645783960000|2022-02-25 10:12:40|842284.9|837491.9|842572.4|837152.7|842618.5|838418.9|841835.3|837112.2|23
1645783970000|2022-02-25 10:12:50|841930.5|838633.9|842261.9|838195.5|843078.4|838633.9|841930.5|836838.3|25
1645783980000|2022-02-25 10:13:00|842450.1|837414.6|842985.8|837659.8|842985.8|839903.1|841854.3|837244.1|25
1645783990000|2022-02-25 10:13:10|843391.9|837298.9|842446.5|838149.7|843391.9|839023.8|841707.6|837298.9|25
1645784000000|2022-02-25 10:13:20|841869.7|838052.7|842097.1|839024.7|843134.7|840210.6|841822.9|837478.4|29
1645784010000|2022-02-25 10:13:30|842095.9|839032.8|841869.5|839058.7|842786.3|839058.7|841869.5|837894.2|25
1645784020000|2022-02-25 10:13:40|842453|840025|842334|838461.3|842956.2|840253.8|842030.8|837885.7|19
1645784030000|2022-02-25 10:13:50|842363.4|838399|842651.2|838244.5|843079.2|840259.5|842049.4|837743.1|22
1645784040000|2022-02-25 10:14:00|842753.3|838133.6|842404.1|838428.1|842916.2|840268.9|841860.6|837676.9|25
1645784050000|2022-02-25 10:14:10|842859.4|838363.1|842226.2|839000.7|842998.5|839000.7|841736.5|837886.1|22
1645784060000|2022-02-25 10:14:20|842118.3|838997.8|842025.2|838404.8|842844.7|840236|841936.8|837789.2|18
1645784070000|2022-02-25 10:14:30|842200.5|838998.2|842123.1|839402.3|842688|839528.3|841469.4|838189.6|20
1645784080000|2022-02-25 10:14:40|842939.1|838049|842174.6|839170.9|842939.1|839170.9|841830|838049|24
1645784090000|2022-02-25 10:14:50|842344.7|839178.4|842836.8|839069.3|843035|840199|842108.5|838955.4|18
1645784100000|2022-02-25 10:15:00|842890.3|838842.9|845157.5|839661.2|845157.5|839853|841828.8|838842.9|29
1645784110000|2022-02-25 10:15:10|843260|840110|843583.5|839956.5|844681|840272.1|843260|839288.8|39
1645784120000|2022-02-25 10:15:20|842314.3|840027.2|840672.6|838672.6|842314.3|840027.2|840440.4|838440.4|36
1645784130000|2022-02-25 10:15:30|840663.5|838663.5|841556.2|839556.2|842634.8|840355.8|840663.5|838663.5|34
1645784140000|2022-02-25 10:15:40|841861.4|839861.4|841810.9|839810.9|841956.6|839956.6|841726.1|839726.1|35
1645784150000|2022-02-25 10:15:50|841895.8|839895.8|840911.9|839911.9|842024.2|840024.2|840839.9|838858.8|33
1645784160000|2022-02-25 10:16:00|840898.7|839898.7|843308.6|840336|843472|840336|840833.7|838872.1|32
1645784170000|2022-02-25 10:16:10|843300.3|840342.9|843605.4|840296.7|843691|840370.5|842228.9|839092.6|36
1645784180000|2022-02-25 10:16:20|843647.8|840288.5|843909|840630|843964|840640|843647.8|840127.2|28
1645784190000|2022-02-25 10:16:30|843872|840570|843593.8|839783.3|844050|840570|843320|839783.3|34
1645784200000|2022-02-25 10:16:40|843575.8|840176.9|843913|840120|844050|840500|841470.1|839429.6|39
1645784210000|2022-02-25 10:16:50|843783|839592.8|843260.7|840247.8|843783|840320|842630|839592.8|30
1645784220000|2022-02-25 10:17:00|843289.7|840239.6|842928.7|839990.2|843813.4|840329.6|842928.7|839641|31
1645784230000|2022-02-25 10:17:10|843522.9|839628.1|843608.8|838033.8|843756.9|840055.5|842055.5|838000.5|30
1645784240000|2022-02-25 10:17:20|842055.5|840055.5|842510.9|839932.8|843729.1|840055.5|842055.5|837759.3|24
1645784250000|2022-02-25 10:17:30|842084|840084|843013.6|839452.3|843950|840084|842084|837336.5|27
1645784260000|2022-02-25 10:17:40|843092.6|839466.2|843342|839776.5|843822|839860|842328|837925.2|35
1645784270000|2022-02-25 10:17:50|843392.3|839786.5|842782.5|838960.9|843414.8|839921.1|842336|838301.7|29
1645784280000|2022-02-25 10:18:00|842739.3|839092.5|842961.4|840002.9|843289.6|840035.6|842429.6|838640.3|19
1645784290000|2022-02-25 10:18:10|842780.2|839618.5|842895.9|839968|843012|840081.1|842592.3|839407.8|26
1645784300000|2022-02-25 10:18:20|843054.1|840037.3|843303|840172|843303|840172|842614|839624.5|30
1645784310000|2022-02-25 10:18:30|843305|840166|843113.4|840236.2|843435.8|840521.4|842472.2|840142|30
1645784320000|2022-02-25 10:18:40|843025.8|840312.3|843111.1|840326|843211.4|840726.3|842657.5|839757.7|32
1645784330000|2022-02-25 10:18:50|842901.7|840221.6|842996.5|840996.5|842996.5|840996.5|842766.4|840221.6|16
1645784340000|2022-02-25 10:19:00|843012.7|841012.7|843141.4|840269.2|843440.1|841018.4|842926.8|839815.9|26
1645784350000|2022-02-25 10:19:10|843239.4|840276.2|842684.5|840684.5|843352|840833.3|842490.6|839998.4|30
1645784360000|2022-02-25 10:19:20|842687.5|840687.5|843344.8|840588.5|843344.8|840791.5|842687.5|839817.3|27
1645784370000|2022-02-25 10:19:30|842788.3|840152.7|843131.8|840134.9|843433.2|840635.3|842788.3|839700.9|32
1645784380000|2022-02-25 10:19:40|843137|840139.2|843130.6|840425.6|843338.7|840633.5|842505.3|839983.6|29
1645784390000|2022-02-25 10:19:50|843131.8|840467.6|843140.6|839730.9|843610.3|840569.7|842900.1|839730.9|33
1645784400000|2022-02-25 10:20:00|843263.9|839730.5|843431.5|839735.5|843556.8|840332.5|842874|839120.4|37
1645784410000|2022-02-25 10:20:10|843681.6|839560.6|842277.5|840277.5|843681.6|840610.7|842121.4|837911|34
1645784420000|2022-02-25 10:20:20|843527.1|840020.8|842695.1|839093.3|843669|840081.1|842695.1|838042.6|31
1645784430000|2022-02-25 10:20:30|842703.3|838607.7|842924.5|839027.1|843675|839804|842324|837834.4|27
1645784440000|2022-02-25 10:20:40|843205.2|838669.1|842698.2|838803.7|843431.7|840071.5|842071.5|838166.9|28
1645784450000|2022-02-25 10:20:50|842347|839826|842606.3|838912.7|843480.6|839826|842344|838492.4|29
1645784460000|2022-02-25 10:21:00|842820.3|838592.7|843400|837838.1|843675|840402|842331.5|837838.1|23
1645784470000|2022-02-25 10:21:10|843087.3|838520.2|842645.4|839137.8|843142.5|839200.5|842636.8|837932.3|22
1645784480000|2022-02-25 10:21:20|842679.7|839297.3|843273.8|838247.1|843273.8|839297.3|842645.4|838233.3|21
1645784490000|2022-02-25 10:21:30|842948.3|838879.7|842911.8|838519.1|843273.8|839858|842657|838183.1|23
1645784500000|2022-02-25 10:21:40|842998.9|838398.4|842733.3|839723.8|843400|839858|842370.1|837818.6|26
1645784510000|2022-02-25 10:21:50|842728.9|839728.5|842648|839800|843168.9|839800|842607.4|838312.8|18
1645784520000|2022-02-25 10:22:00|842866.2|838552|842418.9|839336.6|843003.3|839800|842357|838340.8|23
1645784530000|2022-02-25 10:22:10|842432.6|839358.9|842403|840403|843108.8|840585|842226.2|839284.7|34
1645784540000|2022-02-25 10:22:20|842456.8|840456.8|843197.6|840437.8|843197.6|840528.9|842369.4|840097.3|34
1645784550000|2022-02-25 10:22:30|843188.6|840430.9|843236.1|840242.2|843875|840760|843116.5|839926.6|28
1645784560000|2022-02-25 10:22:40|843310.2|840400.7|843143.9|840359.7|843310.2|840660.4|842814|839866.1|24
1645784570000|2022-02-25 10:22:50|843268.1|840371.7|843169.5|840634.2|843450|841205|842920.7|840118.7|25
1645784580000|2022-02-25 10:23:00|843061.6|840076.5|842915.7|840062.1|843367.7|840573.8|842915.7|839999.4|24
1645784590000|2022-02-25 10:23:10|842862.4|840038.3|843345.8|840817.2|843607.9|840987.9|842862.4|840038.3|25
1645784600000|2022-02-25 10:23:20|843392.7|840789.5|843480.6|840699.5|843480.6|841116.5|842910|840553.3|30
1645784610000|2022-02-25 10:23:30|843369.8|840720.2|843477.4|840896.2|843477.4|840896.2|843155.3|840523.3|24
1645784620000|2022-02-25 10:23:40|843433|840888|843028.5|841028.5|843435.7|841202.9|842881|840814.4|27
1645784630000|2022-02-25 10:23:50|843021.7|841021.7|844111.6|840555.1|845165|841273.7|842405.9|840012.1|33
1645784640000|2022-02-25 10:24:00|844115.8|840609.5|843591.1|840358.6|844230.1|840696.2|843547|840309|35
1645784650000|2022-02-25 10:24:10|843727.5|840420.9|843495|840757.5|844140.4|840778|842109.6|840109.6|39
1645784660000|2022-02-25 10:24:20|844159.2|840766.5|842902.3|840902.3|844165|840902.3|842767.2|838986.9|30
1645784670000|2022-02-25 10:24:30|842705.3|840705.3|843300.1|840588|843680|840872.5|842621.3|840563.5|33
1645784680000|2022-02-25 10:24:40|843385.1|840591.9|842844.8|840844.8|843385.1|840968.5|842721.9|840519.1|27
1645784690000|2022-02-25 10:24:50|842869.6|840869.6|842540.6|840540.6|843598.1|840893.1|842478.3|840478.3|22
1645784700000|2022-02-25 10:25:00|842501.4|840501.4|842569.7|840569.7|843713.4|840599.4|842447.6|840340|34
1645784710000|2022-02-25 10:25:10|842598.9|840598.9|844061.2|840253.5|845443.5|840637.8|842518.9|839506.5|35
1645784720000|2022-02-25 10:25:20|844044|840252|842214.6|840214.6|844150.9|841015.6|842185.1|839916.8|33
1645784730000|2022-02-25 10:25:30|842220.9|840220.9|843590.6|840619.1|844813.9|841180|842220.9|840123.3|38
1645784740000|2022-02-25 10:25:40|843579.6|840636.6|842764.6|840764.6|843579.6|840829.5|842628.1|840535.6|39
1645784750000|2022-02-25 10:25:50|842781.4|840781.4|843066|840378|843375.8|840781.4|842447.9|840011.4|34
1645784760000|2022-02-25 10:26:00|842857.2|840857.2|844453.7|840154.4|844453.7|840860.2|841990.2|839456|36
1645784770000|2022-02-25 10:26:10|843332.4|840213.5|843577.7|840541|844541.5|840781.6|843299.1|840103.9|36
1645784780000|2022-02-25 10:26:20|843570|840510.8|844076.7|840232.2|845075.6|840775.6|843426.7|839519.5|35
1645784790000|2022-02-25 10:26:30|844380.2|840297.1|844383.5|840372.4|845096.4|840892.9|844179.4|840254.3|34
1645784800000|2022-02-25 10:26:40|844288.1|840275|844672.9|840419.3|845375.1|841211.3|843783.4|840001.2|38
1645784810000|2022-02-25 10:26:50|844636.5|840344.6|844110.7|840562.9|845021.6|840785.3|844042|840020.1|36
1645784820000|2022-02-25 10:27:00|844167.9|840596.3|842764.2|840764.2|844357.3|841110.3|842703|840301.1|37
1645784830000|2022-02-25 10:27:10|842763.6|840763.6|843008.4|840433|843890.4|841021.6|842654.7|840433|31
1645784840000|2022-02-25 10:27:20|844080.3|841074.9|843819|841241.7|844215.6|841546.8|843144.5|840403.2|35
1645784850000|2022-02-25 10:27:30|843789.2|841230.2|844986.5|840627.6|844986.5|841515.3|843399.8|840433.4|37
1645784860000|2022-02-25 10:27:40|844595.7|840783.3|845073.2|840522.1|845113.7|841301.2|844595.7|840463.6|32
1645784870000|2022-02-25 10:27:50|845084.3|840526.2|845284.7|840708.3|845762.1|841274.8|843979.8|840526.2|37
1645784880000|2022-02-25 10:28:00|845157.4|841308.9|844536.3|841285.1|845392.2|841407|844167.9|840598.9|35
1645784890000|2022-02-25 10:28:10|844512.4|841267.2|844844.6|840829.4|845213.9|841627.9|843389.2|840466.7|39
1645784900000|2022-02-25 10:28:20|844661.8|840925.2|851663.3|839773.5|852458.9|841240.4|844121.4|839208.5|40
1645784910000|2022-02-25 10:28:30|850957.1|839528.2|854203.3|841054.5|863568.8|841922.8|850528.7|838930.2|36
1645784920000|2022-02-25 10:28:40|853756.6|840628.9|853800.8|839444|855752|841007.3|849937.4|839125.1|38
1645784930000|2022-02-25 10:28:50|852942.3|839188.6|851600.6|839966.6|853795.9|841339.5|850486.9|838769.4|34
1645784940000|2022-02-25 10:29:00|851246.7|839658|850734.7|840671.9|851910.1|840828.8|849226.3|839034.6|31
1645784950000|2022-02-25 10:29:10|851103.3|840558.4|849952.6|840984.4|851103.3|840984.4|849794.7|839122.8|27
1645784960000|2022-02-25 10:29:20|851183.7|840538.3|850408.6|841400.5|851933|841716.3|850169.6|840458.9|25
1645784970000|2022-02-25 10:29:30|850554.9|841354.5|850772.3|840708.3|851262.4|841354.5|850238.1|840545.2|27
1645784980000|2022-02-25 10:29:40|850792.1|840706.2|849870.8|839854.7|851018.5|840776.9|848765.6|839854.7|33
1645784990000|2022-02-25 10:29:50|850305.6|839701.9|848877.7|840422.8|850305.6|840664.9|848479.9|839701.9|33
1645785000000|2022-02-25 10:30:00|848993.5|840418.9|846217.4|840435.8|849006.7|840798.7|845864.8|839538.6|38
1645785010000|2022-02-25 10:30:10|846212.3|840428.9|847431.1|840075|847913.7|840498.9|845406.9|839754.9|40
1645785020000|2022-02-25 10:30:20|847707.6|840086.7|846902|839631.8|848778.9|840128.4|844905.6|838783.2|39
1645785030000|2022-02-25 10:30:30|846912.6|839633.7|846842.7|839641.9|848505.4|839960|845696.9|838823.1|30
1645785040000|2022-02-25 10:30:40|846778.5|839699.7|847139.1|839580.4|847139.1|839785.9|846702.5|839547.6|28
1645785050000|2022-02-25 10:30:50|846646.8|839772.3|847028.7|839272.9|847362.5|839772.3|846646.8|839104.2|25
1645785060000|2022-02-25 10:31:00|846900.9|839394.6|846809.2|839047.5|847576.3|839626.1|846203.5|838063.1|30
1645785070000|2022-02-25 10:31:10|846947.4|838874.7|846466.4|839436.3|846995.3|839527.2|845744.3|838230.2|31
1645785080000|2022-02-25 10:31:20|846467.6|839379.4|846299|839390.2|847355.6|839452.7|846236.9|838415.9|32
1645785090000|2022-02-25 10:31:30|845562.2|838348.2|846458|839429.7|846618.2|839625|845534.8|838348.2|33
1645785100000|2022-02-25 10:31:40|846616.2|839313.7|846405|839226.8|847055.7|839780|845537.6|838909.2|36
1645785110000|2022-02-25 10:31:50|846648.3|839308.2|846235.6|839483.5|846676.1|839534.8|845125|838780.9|36
1645785120000|2022-02-25 10:32:00|846549|839574.2|845086.6|839385.8|846608.6|839574.2|845075.1|838855.3|34
1645785130000|2022-02-25 10:32:10|845778.4|839417.9|844998.2|839528.5|846456.5|839609|844937.6|838856.6|36
1645785140000|2022-02-25 10:32:20|845294.6|839541.3|844979.6|839310.9|845294.6|839731.1|844954.5|839247.8|29
1645785150000|2022-02-25 10:32:30|845024.7|839306.2|845584.5|838588.1|845584.5|839499.1|844959.8|838588.1|29
1645785160000|2022-02-25 10:32:40|845280.4|839023.1|845053.1|838818.6|845280.4|839657.5|844766.4|838741.4|27
1645785170000|2022-02-25 10:32:50|845081.2|838861.2|845121.3|839047|845175|839381.5|844822.3|838686.2|28
1645785180000|2022-02-25 10:33:00|845027|838999.4|845071.3|839031.8|845200|839333.6|844951.8|838919.3|26
1645785190000|2022-02-25 10:33:10|844570.5|839447.2|845181.8|839014.9|845202.1|839447.2|844570.5|838677.7|31
1645785200000|2022-02-25 10:33:20|845185.9|838983|845426.3|839524.1|845442.5|839640.2|845185.9|838983|38
1645785210000|2022-02-25 10:33:30|845431.8|839555.5|843752.2|839007.9|845435.2|839810|843752.2|839007.9|33
1645785220000|2022-02-25 10:33:40|842964.8|839046.7|844933.2|839556.2|845222.1|839798.2|842051|838955.9|38
1645785230000|2022-02-25 10:33:50|845074.1|839697.7|845299|839869.7|845299|839869.7|843345.8|839467.6|35
1645785240000|2022-02-25 10:34:00|845195.9|839861.5|843187.3|839156.6|845373.9|839861.5|843187.3|839065.3|32
1645785250000|2022-02-25 10:34:10|843172.8|839152.4|845111.5|839299.9|845423.8|839510.7|842717.6|838847.2|36
1645785260000|2022-02-25 10:34:20|844772.8|839268.8|844836.6|839353|845066.3|839430|844767.5|839199.4|34
1645785270000|2022-02-25 10:34:30|845136.3|839406.3|845182.7|839345.4|845255.7|839530|844874.7|839273.4|30
1645785280000|2022-02-25 10:34:40|845244.4|839392.6|845288.5|839465.4|845634|839606.6|844345|838892.7|24
1645785290000|2022-02-25 10:34:50|845332.5|839493.9|845188.9|839342.6|845332.5|839493.9|845081.2|839301.4|25
1645785300000|2022-02-25 10:35:00|845199.2|839375.6|845240.3|839634.5|845450|839787.7|844954.7|839075.3|27
1645785310000|2022-02-25 10:35:10|845078.1|839333.3|845425.7|839673.6|845450|840120|845032.4|839333.3|29
1645785320000|2022-02-25 10:35:20|845450|840100|845336.6|838848.3|845450|840100|845088.7|838565|27
1645785330000|2022-02-25 10:35:30|845383|839307.2|845431.3|839433.6|845551.6|839435.4|845300.4|839108.8|28
1645785340000|2022-02-25 10:35:40|845408.5|839449.9|845642.3|839516|845643.5|839516|845186.9|839085.3|27
1645785350000|2022-02-25 10:35:50|845214|839457.2|842630.1|839436.7|845551|840016.7|842320|839369.6|40
1645785360000|2022-02-25 10:36:00|842795.5|839499.5|844584|839854.7|844769.6|839854.7|842688.6|839332.5|36
1645785370000|2022-02-25 10:36:10|844852.9|839506.3|844151.2|839818.3|845134.2|840396.4|843343.5|839506.3|35
1645785380000|2022-02-25 10:36:20|844137.7|839828.4|845242|839890.6|845600.7|840373.8|843764.7|839828.4|32
1645785390000|2022-02-25 10:36:30|845240.3|839904.9|845150.6|840156|845841.1|840360|844902.9|839496.9|35
1645785400000|2022-02-25 10:36:40|845130.4|840067.5|844318.2|839648.5|845202|840240.8|843997.3|839295.8|26
1645785410000|2022-02-25 10:36:50|844198|839645.3|844770|839730.8|845410.6|840500|843828.8|839520.8|34
1645785420000|2022-02-25 10:37:00|844841.7|840036.5|845846.7|839397.4|845846.7|840152|844522.2|839397.4|32
1645785430000|2022-02-25 10:37:10|845846.8|839397.2|844805.3|839065.5|845846.8|840226.2|844201|838921.1|31
1645785440000|2022-02-25 10:37:20|844473.3|839321.7|843547.7|839576.7|844722.8|839866.3|843460.5|838864.1|31
1645785450000|2022-02-25 10:37:30|843559.8|839504.8|843611.4|839407.1|844146.3|839890.6|842948|839406.2|29
1645785460000|2022-02-25 10:37:40|843445.1|839489.5|843525|839384.5|844637.3|839798|843386.9|839167.4|26
1645785470000|2022-02-25 10:37:50|843512.8|839385.6|847640.2|839889.5|849963.5|840500|842759.8|839188|35
1645785480000|2022-02-25 10:38:00|847636.2|839893.2|846145|840053.3|848148|840204.6|846108.7|838848.3|35
1645785490000|2022-02-25 10:38:10|845779.2|839759.6|847961.9|840085|848402.6|840620|844920.5|839063.3|38
1645785500000|2022-02-25 10:38:20|848511.9|840051.3|848440|838788.8|848620|840118.7|847558.7|838788.8|34
1645785510000|2022-02-25 10:38:30|848089.1|839270.5|846207.8|839581.5|848380.7|839957|846207.8|839042.9|37
1645785520000|2022-02-25 10:38:40|846211.5|839612|845744.2|839762.7|847260.1|839992.1|843604.3|839211|31
1645785530000|2022-02-25 10:38:50|843279.7|839769.4|846875.7|839729.3|846875.7|840106.1|843279.7|839643.5|31
1645785540000|2022-02-25 10:39:00|846556|839657.7|844854.3|839544.5|846872.5|839982.2|843662.9|838952.6|33
1645785550000|2022-02-25 10:39:10|846454.4|839691.9|846334.8|840129.6|847150.4|840129.6|844006.8|838884.7|31
1645785560000|2022-02-25 10:39:20|846512.1|840122.2|847052.1|839921.8|847297.8|840157.4|846512.1|838922.1|28
1645785570000|2022-02-25 10:39:30|847257.8|840042.4|846708.2|839802.2|847257.8|840113.6|846648|839713.2|23
1645785580000|2022-02-25 10:39:40|846705.2|839865.9|847112.9|840058.2|847558.4|840525|846579.3|839730.9|31
1645785590000|2022-02-25 10:39:50|847427.6|839942.8|847346.6|840020.3|847531.9|840116.2|846896.2|839862.9|30
1645785600000|2022-02-25 10:40:00|847300.2|839927.4|846500.7|839930.2|847566.3|840530|846147.3|839636.7|28
1645785610000|2022-02-25 10:40:10|846584.8|840116.7|846531.7|840132.1|846624.3|840246.9|846473.8|839975.4|27
1645785620000|2022-02-25 10:40:20|846473.8|840031.7|846453.9|840024.7|846605.3|840355.3|845735.7|839922.2|31
1645785630000|2022-02-25 10:40:30|846516.4|840135.4|844393.3|839988.2|846855.4|840166.2|844151.4|839608.7|39
1645785640000|2022-02-25 10:40:40|844377.8|839960.4|844136.9|840237.6|845049.6|840333|843579.8|839780.2|36
1645785650000|2022-02-25 10:40:50|843990.6|840108.6|842909.4|840214.5|844753.6|840639.1|842244.2|840016.5|37
1645785660000|2022-02-25 10:41:00|842959.3|840157.2|842923.2|840280.4|845377|840532.3|842281.2|840089.5|35
1645785670000|2022-02-25 10:41:10|842919.6|840282.6|844806.9|840214.1|845200|841000|842422.4|839573.2|39
1645785680000|2022-02-25 10:41:20|844676.5|840247.3|842395.2|840395.2|844992.1|840486|842395.2|840145.6|29
1645785690000|2022-02-25 10:41:30|842387.3|840387.3|843644.6|840134.1|844105|841120|842387.3|839670.9|36
1645785700000|2022-02-25 10:41:40|843524.5|840310.5|843563.3|840545.2|843563.3|840865|842865|840310.5|34
1645785710000|2022-02-25 10:41:50|843773.9|840569.5|843776.6|840494.7|844622.7|840991.8|842870.7|839933.9|40
1645785720000|2022-02-25 10:42:00|843665.6|840441.5|843801.4|840504.9|844217.3|840611.9|843448.5|840164|36
1645785730000|2022-02-25 10:42:10|843527.4|840488.2|843263.5|840441.1|844581.7|840680.7|843198.8|840304.5|36
1645785740000|2022-02-25 10:42:20|843390.3|840523.3|843138.9|840135.1|843659.4|840549|842981.2|840125.1|35
1645785750000|2022-02-25 10:42:30|843191.1|840145.2|843388.8|840282.6|843680.8|840374.9|842535|840020.4|34
1645785760000|2022-02-25 10:42:40|843268.1|840210|845887|841649.5|846719.9|841878.2|843258.2|840163.1|32
1645785770000|2022-02-25 10:42:50|845875.9|841564.7|845765.9|841536.6|846402|842414.8|844948.6|841357.7|33
1645785780000|2022-02-25 10:43:00|845851.1|841482.9|844363.4|840570.8|846010.6|841918|844351|839999.5|35
1645785790000|2022-02-25 10:43:10|844548.8|840629.9|849276.5|841757.2|849276.5|841757.2|844439|840557.2|35
1645785800000|2022-02-25 10:43:20|848725|841160|849885.8|841184.1|849885.8|843016.3|848725|841010.4|32
1645785810000|2022-02-25 10:43:30|848725|841220.4|849292.2|842399.6|850225.4|843873.4|848725|841025.7|31
1645785820000|2022-02-25 10:43:40|849412.1|843133|850083.9|843804|850579.9|844306.7|849281.3|842492.5|32
1645785830000|2022-02-25 10:43:50|849564|843630|848633.6|841970|850141.6|844127.2|848124.5|839632.7|32
1645785840000|2022-02-25 10:44:00|847803.5|842349.5|847004.5|840192.5|848858.1|842775.8|846846|839243.9|32
1645785850000|2022-02-25 10:44:10|847058.1|840268|848037.4|839001.3|848786.6|840863|844853.5|838210.5|33
1645785860000|2022-02-25 10:44:20|846409.7|840028.6|843583.2|838486.9|848577.9|842177.8|842435|837331.9|33
1645785870000|2022-02-25 10:44:30|843784|838472.1|843162.7|839718.8|844078.2|840144.5|842730.6|838472.1|37
1645785880000|2022-02-25 10:44:40|843266.3|839855.5|842999.6|838636.3|845015.3|840620.1|842217.4|838636.3|34
1645785890000|2022-02-25 10:44:50|842978.6|838629.3|845032.9|841001.2|845515.4|841086.6|842867.2|838629.3|38
1645785900000|2022-02-25 10:45:00|845169.5|840989.6|842461|840461|845169.5|841196.2|842461|840437.2|39
1645785910000|2022-02-25 10:45:10|842458.6|840458.6|847177.4|841673.8|847906.1|841744|842458.6|840458.6|34
1645785920000|2022-02-25 10:45:20|847176.9|841681.2|845877.6|840389|847306.6|841681.2|845179.9|839649.6|37
1645785930000|2022-02-25 10:45:30|845612.9|840443.1|844703|840011.4|846177|840742.3|844703|839750.5|33
1645785940000|2022-02-25 10:45:40|844689|840505.1|847449.9|841940.1|847454.7|842658.8|843809.9|840111.3|31
1645785950000|2022-02-25 10:45:50|847024.9|842297.7|846890.3|841716.2|848272.3|842326.8|846446.5|841534.3|31
1645785960000|2022-02-25 10:46:00|846705.4|841794.3|847734.4|841891.9|847809.3|841891.9|846705.4|841630.4|35
1645785970000|2022-02-25 10:46:10|847753.9|841861.1|846705.4|842090.2|847753.9|842090.2|846705.4|841763.4|31
1645785980000|2022-02-25 10:46:20|846890.3|842061.4|847326.4|842263.7|848000|842586.5|846462.1|841497.9|27
1645785990000|2022-02-25 10:46:30|847510.7|842214.8|844162.5|841633.8|849216|842357.3|844162.4|840289.7|29
1645786000000|2022-02-25 10:46:40|843920.7|841500|849003.3|841500|849003.3|842771|843920.7|839683.6|25
1645786010000|2022-02-25 10:46:50|849056.3|839697.7|844967|841134|850009.3|841503.5|844967|839602.7|22
1645786020000|2022-02-25 10:47:00|844254.6|841225.5|844132.9|842132.9|844966|842424.3|844009|839944.5|21
1645786030000|2022-02-25 10:47:10|844009|842009|846689.8|839997|848062.2|842861.3|844009|839997|34
1645786040000|2022-02-25 10:47:20|845045.3|842056.6|846097.8|840822.8|846825.3|842841.9|844754.4|838860.8|39
1645786050000|2022-02-25 10:47:30|846674.8|840141.6|847557.5|841164.7|847557.5|842543.7|844543.7|839045.3|32
1645786060000|2022-02-25 10:47:40|847414.5|840878.8|846332.4|839635.3|847414.5|840878.8|844536.1|835685.7|34
1645786070000|2022-02-25 10:47:50|845964.7|839709.5|843288.3|841288.3|845998.2|841289.5|842875|839629.3|33
1645786080000|2022-02-25 10:48:00|843289|841289|843410.2|839453.3|843621.4|841289|843245.2|838635.4|27
1645786090000|2022-02-25 10:48:10|843489.5|839453.7|843195.9|841195.9|843489.5|841195.9|842560.1|834753|19
1645786100000|2022-02-25 10:48:20|843180.7|841180.7|843129|841129|843709.5|841709.5|843082.5|841082.5|21
1645786110000|2022-02-25 10:48:30|843163.4|841163.4|843095.3|839549|843552.3|841163.4|842264.5|839304.3|32
1645786120000|2022-02-25 10:48:40|842919.5|839550|842781.2|838593.9|843493.1|839810|842766.1|837030.7|33
1645786130000|2022-02-25 10:48:50|842765.1|838756|842401.6|839873.2|842856.3|840302|842223.2|835365.1|35
1645786140000|2022-02-25 10:49:00|842392|836082|842467.3|836832.4|843039.7|840234.3|842171.1|835740.5|39
1645786150000|2022-02-25 10:49:10|842447.3|836014|842444.6|839793.5|843281.8|840358.5|842222.9|835176.4|32
1645786160000|2022-02-25 10:49:20|842383.7|839717.2|843511.4|837034|845948.8|841168.1|842299.8|836269|38
1645786170000|2022-02-25 10:49:30|843317.2|837471.2|843908.1|839177.3|843908.1|840658.6|842596|837471.2|35
1645786180000|2022-02-25 10:49:40|843639.5|839515.9|842737.8|839014.5|843755.5|840074|842701.8|838839.3|32
1645786190000|2022-02-25 10:49:50|842841.6|839266.8|842831.9|839218.9|843421|840814.5|842772.5|836471.4|34
1645786200000|2022-02-25 10:50:00|842708.2|839585.3|843985.3|841064.4|845298.6|841365.4|842708.2|839267|36
1645786210000|2022-02-25 10:50:10|843916.5|840408.7|844911.9|839402.6|844975.4|840463.9|843347.7|839054.3|32
1645786220000|2022-02-25 10:50:20|844710.4|839110.6|846148.8|839481.6|846163.8|840177.9|843866.8|838658.2|34
1645786230000|2022-02-25 10:50:30|846130.7|839688.4|845889.3|840449.7|847003.6|840793.8|845400|838454.8|32
1645786240000|2022-02-25 10:50:40|845647.4|840425.9|845183.3|840190.3|846764.6|840922.5|844181.7|840190.3|33
1645786250000|2022-02-25 10:50:50|845170.5|840190.6|846367.4|841550.9|846367.4|841550.9|844622.5|840190.6|30
1645786260000|2022-02-25 10:51:00|846373.2|841548|848566.7|841707|848566.7|841709.6|844987|840752.4|31
1645786270000|2022-02-25 10:51:10|848075.2|841722|848168.9|840894.9|848900.5|841870.6|846495|840055.9|31
1645786280000|2022-02-25 10:51:20|848205.1|840817.6|843374.9|840019.5|848205.1|841202.8|843374.9|839197.2|34
1645786290000|2022-02-25 10:51:30|843338.4|840007.6|843211.1|841211.1|844492.3|841225.3|843211.1|838817.7|35
1645786300000|2022-02-25 10:51:40|843256.5|841256.5|843558.7|840760|843558.7|841329.3|843133|840579.2|36
1645786310000|2022-02-25 10:51:50|843437.2|840585.1|843154.6|840576.4|843553.1|841504.6|842874.4|840576.4|33
1645786320000|2022-02-25 10:52:00|843231.6|840597.4|844309.7|840740.7|844694.2|840888.2|843075.5|840450.8|30
1645786330000|2022-02-25 10:52:10|844173.8|840755.5|844067.5|841300|844569.7|842310.7|843617.4|840426.5|37
1645786340000|2022-02-25 10:52:20|844223.2|841364.4|844450.2|842450.2|845327.7|842642|844112.9|841213.2|35
1645786350000|2022-02-25 10:52:30|844287|841776.1|844572.5|842572.5|844906.5|842651.6|844010.2|841776.1|34
1645786360000|2022-02-25 10:52:40|844642.8|842642.8|843982.7|841982.7|844765.4|842642.8|843850.5|841785.5|35
1645786370000|2022-02-25 10:52:50|844075.4|842075.4|844685.3|841976.6|844759.6|842521.1|843871|841533|34
1645786380000|2022-02-25 10:53:00|844722.3|842063.7|844571.1|841898|844861.8|842074.5|843847.5|841621|35
1645786390000|2022-02-25 10:53:10|844510.8|841911.1|844545.2|841800.6|844741.8|842541|844230.8|841758.2|32
1645786400000|2022-02-25 10:53:20|844708.3|841916.1|843817.2|840926.7|844934.6|842263.1|843817.2|840920.9|34
1645786410000|2022-02-25 10:53:30|843862.9|841033.3|843130.8|841130.8|844043.5|841620.6|842873.7|840873.7|29
1645786420000|2022-02-25 10:53:40|843205|841205|844178.1|841203.5|844467.4|841594.2|843100.5|840889.9|32
1645786430000|2022-02-25 10:53:50|844181.1|841205.6|843508.8|840949.3|844266|841528.7|843238.1|840786.2|35
1645786440000|2022-02-25 10:54:00|843505.5|841272.2|843729.9|841213.7|843784.1|841357.9|843234.9|841090.3|27
1645786450000|2022-02-25 10:54:10|843722.4|841221|843674.6|841115.9|843905.2|841595.2|843439.9|840866.8|25
1645786460000|2022-02-25 10:54:20|843679.9|841106.6|843445.1|840911|844177.8|841383.5|843279.2|840816.3|31
1645786470000|2022-02-25 10:54:30|843218.8|841218.8|843753.3|841178.7|843974.8|841610.7|843218.8|840851.5|32
1645786480000|2022-02-25 10:54:40|843737.4|840969.6|843261.8|841261.8|843737.4|841552.2|843208.9|840483.9|35
1645786490000|2022-02-25 10:54:50|843309.4|841309.4|843187.3|840042.4|844712.2|841885.2|843187.1|840037.3|34
1645786500000|2022-02-25 10:55:00|844381.2|840142.9|843814.2|841814.2|844381.2|841832|843749.1|840008.1|35
1645786510000|2022-02-25 10:55:10|843746|841746|843865.6|841865.6|844003.4|842003.4|843653|841653|31
1645786520000|2022-02-25 10:55:20|843765|841765|843666.4|841666.4|844045.8|842045.8|843511|841511|37
1645786530000|2022-02-25 10:55:30|843652.8|841652.8|844518.1|841613.7|844518.1|842029.9|843652.8|841607.5|34
1645786540000|2022-02-25 10:55:40|844296.7|841769.5|844156.6|842156.6|844721.5|842233.2|843776.6|841612|27
1645786550000|2022-02-25 10:55:50|844155.1|842155.1|843675.7|841675.7|844442.1|842155.1|843562|841562|32
1645786560000|2022-02-25 10:56:00|844014.1|842014.1|843893.7|841265.9|844014.1|842014.1|843160.4|841090.5|39
1645786570000|2022-02-25 10:56:10|843898.5|841261.2|843862.5|841862.5|844023|842023|843303.3|841261.2|33
1645786580000|2022-02-25 10:56:20|843939|841939|843388.5|841388.5|844016.3|842016.3|843388.5|841388.5|31
1645786590000|2022-02-25 10:56:30|843372.3|841372.3|844168.2|840378.8|844369.8|841643.3|842952.3|840340.1|35
1645786600000|2022-02-25 10:56:40|844170.5|840368.4|842979.7|840310.3|844170.5|841074.9|842954|840280|29
1645786610000|2022-02-25 10:56:50|844660.3|840525.8|843532.4|841532.4|844660.3|841663.2|843272|840166.2|40
1645786620000|2022-02-25 10:57:00|843531.3|841531.3|844017.8|841386.9|844182.6|841828.3|843372|840631.7|34
1645786630000|2022-02-25 10:57:10|843736.2|841736.2|844080.7|842080.7|844324|842115.5|843712.1|841338.9|30
1645786640000|2022-02-25 10:57:20|844053.1|842053.1|844004.1|841483.3|844290.8|842083.4|843296|841086.4|30
1645786650000|2022-02-25 10:57:30|844161|841482.8|844165.9|840439.4|844485.9|841811|843091.7|840439.4|26
1645786660000|2022-02-25 10:57:40|843248.2|840552|844269.1|840590.8|844401.5|840729.4|843230.2|840552|35
1645786670000|2022-02-25 10:57:50|844268.8|840595.8|843852.9|840673.9|844268.8|841524.7|843015.9|840595.8|32
1645786680000|2022-02-25 10:58:00|843905.8|840691.3|842946.6|840946.6|844127.6|841342.8|842835.6|840691.3|32
1645786690000|2022-02-25 10:58:10|842962.2|840962.2|844529.7|841454.8|844529.7|841671.7|842893.7|840893.7|29
1645786700000|2022-02-25 10:58:20|844548.6|841492.1|842940.2|840940.2|844884.9|841672.1|842863.4|840353.2|30
1645786710000|2022-02-25 10:58:30|842953.4|840953.4|843446.2|841446.2|844192.5|842192.5|842827.8|840474.8|35
1645786720000|2022-02-25 10:58:40|843440.2|841440.2|843671|841671|843700.7|841700.7|843332|841332|30
1645786730000|2022-02-25 10:58:50|843555.6|841555.6|843675.9|841675.9|844484.9|841982.8|843534.3|841534.3|37
1645786740000|2022-02-25 10:59:00|843695.3|841695.3|843705.8|841705.8|843837.9|841837.9|843289.8|841289.8|33
1645786750000|2022-02-25 10:59:10|843712.8|841712.8|843655.6|841655.6|843760.4|841760.4|843185.9|840736.2|34
1645786760000|2022-02-25 10:59:20|843544.1|841544.1|843626.7|841626.7|843694.4|841694.4|843244.9|841244.9|33
1645786770000|2022-02-25 10:59:30|843641.5|841641.5|843911.6|841348.5|844055|841690.2|842821.2|840726.2|35
1645786780000|2022-02-25 10:59:40|843844.6|841267.9|843957.9|841002|844007.8|841315.8|843315.8|840895.9|33
1645786790000|2022-02-25 10:59:50|843983.7|841005|844497.3|841045.3|844709.4|841316.3|843962.5|840467.3|32
1645786800000|2022-02-25 11:00:00|844633.3|841046.6|846623.1|841412|848400|841530|844539.3|840989.2|33
1645786810000|2022-02-25 11:00:10|846609.6|841349|846762.2|841178.8|846811.1|841418.5|845151.5|841163.8|32
1645786820000|2022-02-25 11:00:20|846782.2|841198.9|846604.8|840682.8|847040.2|841198.9|846602.2|840452.4|31
1645786830000|2022-02-25 11:00:30|846611.2|840686|846853.3|840779.8|847090.4|840980.7|846086.2|840087.4|30
1645786840000|2022-02-25 11:00:40|846882.6|840828.5|846987.7|840977.4|846987.7|841012.9|846012|839828.7|30
1645786850000|2022-02-25 11:00:50|847031.7|841009.1|847026.4|840981.3|847170.3|841009.1|846257.1|840855.4|23
1645786860000|2022-02-25 11:01:00|846922.9|840890.6|845347.1|840808.5|847328.9|841100.4|845279|839937|29
1645786870000|2022-02-25 11:01:10|845356.5|840841.8|845629.8|841000.1|845862.6|842284.8|844744.9|840325.6|31
1645786880000|2022-02-25 11:01:20|845623.5|840991.2|845632.2|840585.6|845845.9|841168.1|844962.3|840585.6|32
1645786890000|2022-02-25 11:01:30|845830.9|840801.1|845521.9|841199.8|845830.9|841419.9|845483.6|840801.1|31
1645786900000|2022-02-25 11:01:40|844468.9|841600|844366.4|841014.2|844895|841600|843570.6|840518.8|28
1645786910000|2022-02-25 11:01:50|844448.2|841079.3|844348.1|840688.5|844566.8|841079.3|844100.2|840515.5|30
1645786920000|2022-02-25 11:02:00|844347.7|840687.9|844203.1|840228.9|844443|840735.9|843809|840228.9|33
1645786930000|2022-02-25 11:02:10|844063.1|840467.4|844573.3|839550.9|844761|840707.3|843384.1|839386.2|37
1645786940000|2022-02-25 11:02:20|844645.1|839495.4|844121.1|840339.6|846834.3|840422.7|844033.4|839492|39
1645786950000|2022-02-25 11:02:30|844164.9|840392.1|844140.3|839443.4|844291.1|840417.6|844068.8|839443.4|27
1645786960000|2022-02-25 11:02:40|844144|839455.3|844152.1|839733.5|844410.8|839831.5|843744|839119.6|34
1645786970000|2022-02-25 11:02:50|844084.6|839727|843685.5|839762.2|844399.9|840102.3|843572.8|838873|34
1645786980000|2022-02-25 11:03:00|843532.3|839622.8|843614.5|839024|844008.8|840383|843159|838909.4|31
1645786990000|2022-02-25 11:03:10|843317|839059.9|844118|839394|844118|839970.6|843225|838880.8|37
1645787000000|2022-02-25 11:03:20|843658.6|838894.3|843879.4|838725.6|844609.1|841074.9|842756|838642.9|36
1645787010000|2022-02-25 11:03:30|843823.2|839192.4|843442.4|839623|844318.1|839883.5|843252.6|838562.5|33
1645787020000|2022-02-25 11:03:40|843428.1|839611.7|844768.4|840547|845117.7|840555.1|842559.9|838574.7|34
1645787030000|2022-02-25 11:03:50|843684.4|841684.4|843784.9|841117.4|844525.2|841711.6|843480.1|840399.5|31
1645787040000|2022-02-25 11:04:00|843836|841032.5|843745.2|840645.8|844416.3|841653.4|843478.6|840284.4|32
1645787050000|2022-02-25 11:04:10|843728.9|840124.5|843992.2|839912.6|844338.7|840282.3|843728.9|839544.9|37
1645787060000|2022-02-25 11:04:20|843881.7|839801.2|843914.4|839249.4|844500.5|840307.1|843881.7|839249.4|33
1645787070000|2022-02-25 11:04:30|843694.8|840090.5|843138.4|838631|844085.1|840361.1|843138.4|838631|36
1645787080000|2022-02-25 11:04:40|843094.8|838700.9|843617.8|839514.8|843961.2|839727.1|843094.8|838583|36
1645787090000|2022-02-25 11:04:50|843506.2|839450.8|843288|839467.5|843806.4|839619.1|843288|839174.2|30
1645787100000|2022-02-25 11:05:00|843467.9|839209.4|843162.4|839631.8|843993|839672.5|843162.4|839120.8|29
1645787110000|2022-02-25 11:05:10|843246.1|839396|843283.9|840016.6|843552.1|840133.4|842749|839363.3|30
1645787120000|2022-02-25 11:05:20|843403|840336|843049.6|840215|843946.6|840336|842898.9|839758.3|25
1645787130000|2022-02-25 11:05:30|842902.4|839487.6|842904.8|839698.6|843202.7|840301.8|842773|839404.1|29
1645787140000|2022-02-25 11:05:40|842818.1|839616.2|843040|840323.6|843090|840323.6|842798.5|839547.8|31
1645787150000|2022-02-25 11:05:50|843036.5|839822.8|842795.8|839957.7|843194.4|840019.4|842633.1|839236.1|30
1645787160000|2022-02-25 11:06:00|842899.6|839505|843146.6|841146.6|843729.3|841328.8|842075.9|839055.4|33
1645787170000|2022-02-25 11:06:10|843260|840681|843583.4|840306.4|843880.4|841230.1|843002.3|840066|23
1645787180000|2022-02-25 11:06:20|843905.8|840867.8|843409|840735|843965.6|841366.2|843101.7|840153.5|34
1645787190000|2022-02-25 11:06:30|843154.2|840644.8|843281|840461.7|844332.9|841240.1|843154.2|839848.4|24
1645787200000|2022-02-25 11:06:40|845462.2|842225.5|842978.5|840978.5|845462.2|842225.5|842978.5|840113.5|24
1645787210000|2022-02-25 11:06:50|843613.3|841613.3|844405|841183.4|844405|841613.3|843058.2|840516.5|12
1645787220000|2022-02-25 11:07:00|844026.2|840798.5|843113.4|841113.4|844681.6|841609.2|843113.4|840503.8|26
1645787230000|2022-02-25 11:07:10|843717|840684.8|843163.9|841163.9|843960.5|841960.5|843161.5|840684.8|17
1645787240000|2022-02-25 11:07:20|843442.7|841442.7|843681|841004.5|843962.4|841903.4|843301.2|840385.3|19
1645787250000|2022-02-25 11:07:30|843908.2|841908.2|843779|841779|843952.5|841952.5|843646.6|841646.6|18
1645787260000|2022-02-25 11:07:40|843663.4|841663.4|843854.3|841854.3|843900.9|841900.9|843359.3|841359.3|14
1645787270000|2022-02-25 11:07:50|843392|841392|842865.3|839313.8|843841.9|841392|842675|838823.6|31
1645787280000|2022-02-25 11:08:00|842868.3|839340.8|843009.4|839241.8|843052|839825.6|842732.9|839214.2|28
1645787290000|2022-02-25 11:08:10|842972.1|839285.9|843336.8|839293.2|843623.4|839753.8|842911.5|839271|33
1645787300000|2022-02-25 11:08:20|843396.6|839249.3|844020.3|839426.9|844020.3|840063.4|842926.9|839083|30
1645787310000|2022-02-25 11:08:30|843794.3|839491.8|845865|839350|846855|842089.6|843752|838969.6|35
1645787320000|2022-02-25 11:08:40|845830.7|838994|845104.1|838867.6|846708.1|842828.3|845104.1|838867.6|28
1645787330000|2022-02-25 11:08:50|845111|838890.8|842919.2|839571.7|846271.5|842596|842919.2|838654.7|40
1645787340000|2022-02-25 11:09:00|842879.9|839552.8|842813.2|839635|842949.4|839725.8|842659.5|839454.3|34
1645787350000|2022-02-25 11:09:10|842828.6|839637.7|844198.9|839849.7|845367.4|840247.3|842812.1|839517.5|35
1645787360000|2022-02-25 11:09:20|844320.3|839958.7|844652.6|839979.9|845449.9|840463.5|844004.6|839342.9|30
1645787370000|2022-02-25 11:09:30|844507.7|840149.3|843235|840160.2|845800|840689.9|843071.7|838590|34
1645787380000|2022-02-25 11:09:40|842818.2|840175.6|846200|839725.3|846261.2|840833.1|842818.2|838839|33
1645787390000|2022-02-25 11:09:50|845828|839710.4|846200|839575|846790.7|839760.4|845796.9|839270.4|30
1645787400000|2022-02-25 11:10:00|846198.2|839372.1|846236.2|839560.1|846236.2|839575|845774.4|839270.4|14
1645787410000|2022-02-25 11:10:10|845832.6|839327|844482.4|840176.9|846279.6|840194.8|844482.4|839181|29
1645787420000|2022-02-25 11:10:20|844974.7|839701.3|844988|839935.7|845337.4|839935.7|844649|839418.4|19
1645787430000|2022-02-25 11:10:30|845382.8|839531.6|845248.7|839487|845529.5|839770.4|844851.9|839373.9|17
1645787440000|2022-02-25 11:10:40|845472.1|839467|844699.3|839889|845768.1|839889|844698.4|839402.6|31
1645787450000|2022-02-25 11:10:50|845027.4|839790|844885.9|839591|845201.4|839790|844673.5|839591|24
1645787460000|2022-02-25 11:11:00|844782.8|839790|844655.4|839816.3|845176.6|840109|844560.9|839287.7|31
1645787470000|2022-02-25 11:11:10|844622.4|839879.7|844555.5|840020.3|845513.2|840216.4|844336.3|839661.9|28
1645787480000|2022-02-25 11:11:20|844530.7|839964.1|845184.2|839272.9|845418|840358|844442.5|839147.1|36
1645787490000|2022-02-25 11:11:30|844701.2|839669.4|844814.8|839612.9|845283.8|840349|844277.1|839159.7|27
1645787500000|2022-02-25 11:11:40|844733.3|839386|844371.1|839718.3|845296.2|840261.7|844008.4|839237.7|29
1645787510000|2022-02-25 11:11:50|845121.2|839116.7|844251.9|839973.7|845240.9|840349|844080.9|839011.4|24
1645787520000|2022-02-25 11:12:00|844516.4|839577.7|844755.6|840218|845184.4|840482|843862.6|839363.4|28
1645787530000|2022-02-25 11:12:10|844586.3|840526|845341.8|840057.2|845825|840526|844111.8|839935.2|23
1645787540000|2022-02-25 11:12:20|844860.2|840129.6|844809.1|840169|845303.7|840169|844809.1|840111.7|20
1645787550000|2022-02-25 11:12:30|844923|840154.2|844293|840583|845001.8|840614|844048.8|840154.2|15
1645787560000|2022-02-25 11:12:40|844240.1|840539.6|844194|840583|845019.6|840614|844028.5|840190.3|22
1645787570000|2022-02-25 11:12:50|844183.2|840570.2|843963.3|840467.7|845559.3|840726|843831.7|839954.1|30
1645787580000|2022-02-25 11:13:00|843948.9|840482.1|844963.3|839664|844963.3|840482.1|843948.9|839628|24
1645787590000|2022-02-25 11:13:10|844525.7|839867|844462.2|839954|845218.2|840506.9|844093.7|839649.8|30
1645787600000|2022-02-25 11:13:20|844561.8|839929|844124.8|840454.6|844699.1|840747.1|843685.7|839851|26
1645787610000|2022-02-25 11:13:30|844203.2|840467.6|844013|840542|845394.4|840759.6|843808.8|840186|27
1645787620000|2022-02-25 11:13:40|844227.9|840237.3|843791.2|840738.4|844561.6|840825.7|843719|839950|23
1645787630000|2022-02-25 11:13:50|843795.3|840710.3|843745.4|840832.7|843923.4|840832.9|843694.4|840635.4|11
1645787640000|2022-02-25 11:14:00|843814.7|840755.5|843689.2|840857.8|844173.5|840922|843626.1|840314.1|21
1645787650000|2022-02-25 11:14:10|843756|840789.7|843972.8|840268.4|843987.1|840902.3|843465.9|840268|33
1645787660000|2022-02-25 11:14:20|843912.7|840353.3|843668.6|840526.6|843970.7|841171.4|843169.8|840273.9|31
1645787670000|2022-02-25 11:14:30|843662.5|840527.5|844000.9|840966.1|844629.5|841172.3|843662.5|840201.7|36
1645787680000|2022-02-25 11:14:40|844072.7|840778.1|844183.5|840487|844694.1|841119.7|844002.1|840129.9|36
1645787690000|2022-02-25 11:14:50|844502.6|840680|844290.5|840275.5|844629.2|840934.4|844134.3|839905.1|37
1645787700000|2022-02-25 11:15:00|844432.9|840022.1|844381.2|840750|845103.9|841227.2|844113.6|840022.1|37
1645787710000|2022-02-25 11:15:10|844123.9|840877.2|845198.9|840972.4|845600.1|841152|844123.9|839920.5|39
1645787720000|2022-02-25 11:15:20|845527.4|840950.1|845330.9|840092.7|845725|841710.7|844893.2|840089.8|36
1645787730000|2022-02-25 11:15:30|845268.2|840067.9|844637.1|839707.9|845369.7|841383.3|844637.1|839629.9|38
1645787740000|2022-02-25 11:15:40|844703.4|840014.8|844904.4|840297.1|845325.7|841114.1|844622.7|839537|35
1645787750000|2022-02-25 11:15:50|845113.7|840496.8|844568.2|840967.7|845126.7|841047.2|844530.8|840468.8|31
1645787760000|2022-02-25 11:16:00|844528|841042.5|844600.6|840976.8|845462|841083.1|844512.7|840162.5|31
1645787770000|2022-02-25 11:16:10|844623.8|840939|845087.6|840586.3|845169.7|841088.1|844423.8|840205.4|34
1645787780000|2022-02-25 11:16:20|845090.2|840408.9|845172.9|840336.8|845429.5|841126.9|844547.4|839578.1|38
1645787790000|2022-02-25 11:16:30|845066.8|840504.2|845055.9|840688.2|845298.3|840728.9|844654.4|840324.8|33
1645787800000|2022-02-25 11:16:40|844779.8|840721.2|844760.2|839832|844976|841106.2|844278.1|839832|25
1645787810000|2022-02-25 11:16:50|844656.3|839969.9|844705.2|840599.7|845058.5|840704|844490.4|839749.9|33
1645787820000|2022-02-25 11:17:00|844764.3|840627|842918.6|839461.6|844879.5|841019.1|842909.3|839461.6|32
1645787830000|2022-02-25 11:17:10|843622.6|840398|843317.9|840319.6|843713|840726.5|842718.3|840073.3|39
1645787840000|2022-02-25 11:17:20|843323.9|840127|843511.9|840464.5|843698.9|840559.7|842559.7|839863|33
1645787850000|2022-02-25 11:17:30|843307.1|840029.9|842895.2|840202.3|843579.1|840436.1|842436.1|839254.9|32
1645787860000|2022-02-25 11:17:40|843427.4|840352.6|843051.4|840231.2|843821.5|840515.2|842459.4|839631.7|27
1645787870000|2022-02-25 11:17:50|842870.4|840173.7|843232|840379.1|843447.4|840592.4|842447.9|839960.4|31
1645787880000|2022-02-25 11:18:00|842582.6|840582.6|842477.8|840477.8|843638.5|840582.6|842430.8|840070.6|32
1645787890000|2022-02-25 11:18:10|842469.1|840469.1|842941.3|840374|843159.1|840531.5|842392.5|840295.7|32
1645787900000|2022-02-25 11:18:20|843131.2|840321.4|842561.4|840561.4|843201.1|840586.7|842504.9|840321.4|28
1645787910000|2022-02-25 11:18:30|843031.8|840360.7|843274.1|840491.2|843293.6|840627.9|842375.5|840247.5|28
1645787920000|2022-02-25 11:18:40|843253.2|840511.9|843144.1|840337.9|843452.7|840556|842436.5|840087.8|29
1645787930000|2022-02-25 11:18:50|843130.9|840219.3|842567.2|840567.2|843140.9|840571|842323.5|840168.2|32
1645787940000|2022-02-25 11:19:00|842528.4|840528.4|842563.6|840563.6|843282.5|840657.3|842354.8|839986|31
1645787950000|2022-02-25 11:19:10|842687|840687|842786.9|840786.9|843012.4|840809.9|842487|840437.6|26
1645787960000|2022-02-25 11:19:20|842800.4|840800.4|842718|840718|842810.3|840810.3|842482.6|840482.6|27
1645787970000|2022-02-25 11:19:30|842819.9|840819.9|842782.4|840782.4|842920.3|840920.3|842736.3|840736.3|22
1645787980000|2022-02-25 11:19:40|842763|840763|842665.5|840665.5|843342|840811.3|842374.5|840374.5|29
1645787990000|2022-02-25 11:19:50|842682.1|840682.1|843360|840342.3|843611.8|840968.3|842430.1|840099|34
1645788000000|2022-02-25 11:20:00|843545.9|840372.4|842420.2|840420.2|844069|840825|842356|840086.3|26
1645788010000|2022-02-25 11:20:10|842421.4|840421.4|843190.9|840352.4|843537.2|840631.7|842421.4|839765.8|24
1645788020000|2022-02-25 11:20:20|843179.7|840344.7|842666.3|840666.3|843333.1|840666.3|842666.3|840114.2|35
1645788030000|2022-02-25 11:20:30|842685.4|840685.4|842918.4|840239.3|843100.8|840785.5|842370.3|840239.3|28
1645788040000|2022-02-25 11:20:40|842910.7|840244|843141.4|840440.2|843141.4|840510.7|842479.5|840224.2|26
1645788050000|2022-02-25 11:20:50|843168.8|840463.6|842533.4|840533.4|843291.8|840629.9|842448.5|840347.8|21
1645788060000|2022-02-25 11:21:00|842558.5|840558.5|843209.8|840638.3|843452.5|840788|842258|840161.8|22
1645788070000|2022-02-25 11:21:10|843218.1|840641.2|842356.1|840356.1|843218.1|840641.2|842274.6|840241.4|23
1645788080000|2022-02-25 11:21:20|842612.8|840612.8|842306.6|840306.6|842616.7|840616.7|842267.5|840267.5|22
1645788090000|2022-02-25 11:21:30|842296.3|840296.3|842288.5|840288.5|843492.5|840744.6|842288.5|840223.9|18
1645788100000|2022-02-25 11:21:40|843064.3|840285.6|843115.9|840420.1|843115.9|840726.3|842349.7|840211.2|28
1645788110000|2022-02-25 11:21:50|843028.6|840367.3|843089|840461.5|843130.5|840904.4|842744.9|840253.8|22
1645788120000|2022-02-25 11:22:00|843004.7|840449.6|842725.9|840725.9|843356.2|840867.3|842484.3|840209.4|25
1645788130000|2022-02-25 11:22:10|842672.4|840672.4|842468.8|840468.8|843145.5|840742.9|842402.9|840402.9|26
1645788140000|2022-02-25 11:22:20|842593.1|840593.1|842404.2|840404.2|842610.5|840610.5|842344.7|840344.7|28
1645788150000|2022-02-25 11:22:30|842400|840400|842359.7|840359.7|842462.3|840462.3|842198.5|840198.5|26
1645788160000|2022-02-25 11:22:40|842354.9|840354.9|842602.3|840602.3|842662.5|840662.5|841839.3|839839.3|34
1645788170000|2022-02-25 11:22:50|842623.7|840623.7|841981.5|839981.5|842623.7|840623.7|841729|839729|36
1645788180000|2022-02-25 11:23:00|841997.1|839997.1|841940.6|839940.6|842440.6|840440.6|841825.1|839825.1|34
1645788190000|2022-02-25 11:23:10|842003.7|840003.7|841899.2|839899.2|842195.2|840195.2|841883.3|839883.3|35
1645788200000|2022-02-25 11:23:20|841894.5|839894.5|841973.2|839973.2|842082|840082|841886.6|839886.6|27
1645788210000|2022-02-25 11:23:30|842024.4|840024.4|841938.7|839938.7|842024.4|840024.4|841832.4|839832.4|26
1645788220000|2022-02-25 11:23:40|841949.2|839949.2|841577|839577|841949.2|839949.2|841524.4|839524.4|27
1645788230000|2022-02-25 11:23:50|841567.1|839567.1|841704.9|839704.9|841767.1|839767.1|841567.1|839567.1|25
1645788240000|2022-02-25 11:24:00|841637.5|839637.5|841487.5|839487.5|841929.4|839929.4|841438|839438|28
1645788250000|2022-02-25 11:24:10|841729.7|839729.7|840613.7|838101.8|841894.5|839894.5|840508.7|837993|33
1645788260000|2022-02-25 11:24:20|840199.9|838199.9|840900.2|838083|841214.5|838219.1|840193.9|837799|37
1645788270000|2022-02-25 11:24:30|840911.5|837074.5|840571.7|837485.9|840945.7|837581.3|840402.5|836526|38
1645788280000|2022-02-25 11:24:40|840525.6|837322.2|840466|837782.5|840762.9|837801.5|840385.4|837322.2|33
1645788290000|2022-02-25 11:24:50|840568|837770.9|839306.4|837306.4|840690|838110.1|839306.4|837306.4|28
1645788300000|2022-02-25 11:25:00|839109.1|837109.1|840367.3|834701.2|840650|837337|839109.1|833722.9|40
1645788310000|2022-02-25 11:25:10|840342.8|834491|839711.3|836406.2|841810.6|836492|839711.3|834129|40
1645788320000|2022-02-25 11:25:20|839715.4|836417.6|840893.5|837384.5|841424|837893.6|839134.4|835950.4|36
1645788330000|2022-02-25 11:25:30|840873.4|837409.7|839944.3|835438.5|840873.4|837875.4|839358|834585.8|38
1645788340000|2022-02-25 11:25:40|839968|835699.1|839898.9|836639.6|840400|836639.6|838584.5|834569.1|32
1645788350000|2022-02-25 11:25:50|839896.1|836645.9|839313.1|836099.3|840983.1|837828.1|837105|831594.3|40
1645788360000|2022-02-25 11:26:00|839303.2|836092.4|839122.5|835054.7|839345.9|836108.7|838888|834772.8|39
1645788370000|2022-02-25 11:26:10|839153.5|835107.5|840764.2|836253.8|841650|836428.7|839153.5|834852.8|37
1645788380000|2022-02-25 11:26:20|841366.4|836908|839002.5|833989.4|841786.7|837184.1|838923.2|833933.9|38
1645788390000|2022-02-25 11:26:30|839002.9|834176.5|838576.1|834824.9|840470.4|835822.2|838563.4|833798.2|38
1645788400000|2022-02-25 11:26:40|838250.7|834891|840008.1|835650.3|840886.4|835703|837849.4|834124.9|30
1645788410000|2022-02-25 11:26:50|840267.8|835582.9|839903.7|835506.8|840568|836905.1|839648|835407.9|33
1645788420000|2022-02-25 11:27:00|839912.8|835542.9|839405.1|834668.6|839947.1|835595.5|839145.6|834358.8|38
1645788430000|2022-02-25 11:27:10|839408|834670.2|839746.2|835464.4|839835.2|835570.6|838774.2|834668|37
1645788440000|2022-02-25 11:27:20|839669.1|835449.4|839192|835790.1|839755.8|835901|838989.1|835426.5|36
1645788450000|2022-02-25 11:27:30|839190.8|835852.1|839260.9|836076.5|840008.2|836287.7|838798|835777.5|39
1645788460000|2022-02-25 11:27:40|839300.6|836089|839353.8|835984.9|839861.3|836198.8|839173.4|835965.9|32
1645788470000|2022-02-25 11:27:50|839589.7|835974.3|839937.2|835902.1|840234.4|836259.4|839524|835443.9|32
1645788480000|2022-02-25 11:28:00|839924.8|835877.8|839818.5|835820.1|840083.2|835966.7|839331.1|835565.2|35
1645788490000|2022-02-25 11:28:10|839810.6|835802.7|839625.7|835805|840026|835839.2|839428.9|835731.2|31
1645788500000|2022-02-25 11:28:20|839849.2|835781.9|839477.1|835738.5|840176|835983|839477.1|835643.7|36
1645788510000|2022-02-25 11:28:30|839747.7|835739|839560.3|835837|840000.9|835877.5|839464.1|835739|32
1645788520000|2022-02-25 11:28:40|839746.9|835838.1|839962.7|835830.6|839966.2|835860.9|839438.8|835605.4|35
1645788530000|2022-02-25 11:28:50|839904.1|835818.5|839796.2|835853.8|839910|835861.3|839242|835760.4|35
1645788540000|2022-02-25 11:29:00|839918.8|835816.4|839744.3|835445.5|839921.6|835816.4|839197.9|835439.5|33
1645788550000|2022-02-25 11:29:10|839741.8|835436|839540|835625.5|839785.4|835625.5|839431.4|835325.3|33
1645788560000|2022-02-25 11:29:20|839513.4|835615.1|838176.1|835561.6|839827.9|835950.6|837947|835561.6|27
1645788570000|2022-02-25 11:29:30|837898.6|835898.6|838615.6|835748.5|839939.2|835898.6|837898.6|835660.7|34
1645788580000|2022-02-25 11:29:40|839358.8|835723.9|838139.1|836139.1|840135.2|836139.1|838139.1|835693.6|32
1645788590000|2022-02-25 11:29:50|838143|836143|839457.1|835606.8|839750|836143|838140.5|835606.8|35
1645788600000|2022-02-25 11:30:00|839455.1|835598.2|839560.2|835957.4|839560.2|835962.4|838569.9|835598.2|35
1645788610000|2022-02-25 11:30:10|839708.6|835958.9|837477.9|834003.9|839708.6|835958.9|836770|831729.7|33
1645788620000|2022-02-25 11:30:20|837105.2|831445.2|836357.7|833377.9|838025.2|834846.9|836008|829756.7|38
1645788630000|2022-02-25 11:30:30|836448.9|833585.9|836638.2|831367.1|837273.4|834823.4|836308.9|831367.1|39
1645788640000|2022-02-25 11:30:40|836287.5|831938.3|839453.5|832941.8|841573|834384.3|835857.4|829018.4|36
1645788650000|2022-02-25 11:30:50|839454.2|833288|839141.4|833570.9|840512.4|833613.6|838397.4|830398|37
1645788660000|2022-02-25 11:31:00|839152.9|833590.6|839455.1|833577.6|840043.8|834344.7|838094.6|833503.3|38
1645788670000|2022-02-25 11:31:10|839387|833613.2|837558|832657.3|839396.5|833756.6|836641.7|829240.5|35
1645788680000|2022-02-25 11:31:20|837576.8|832740.2|837003.2|832347.7|841252.8|833345.9|836932.8|831660|37
1645788690000|2022-02-25 11:31:30|837002.7|832341.6|837257.4|832081.5|837264.2|832513.4|836717.8|831471.1|37
1645788700000|2022-02-25 11:31:40|837265.5|832088.3|836704.7|830537.9|837343.8|832253.5|836704.7|830097.6|34
1645788710000|2022-02-25 11:31:50|836704.4|830540|837411.6|831549.9|839979.4|833542.5|836330.2|829647.6|34
1645788720000|2022-02-25 11:32:00|837096.9|833011.5|836983.4|832826.3|838100|833142.6|836314.8|828279|38
1645788730000|2022-02-25 11:32:10|837117|832604.8|836197.9|833233|840691.5|833233|835230|829444.8|39
1645788740000|2022-02-25 11:32:20|836491.1|832958.1|836857.7|831095.7|839779.4|833233|835248.2|829495.3|39
1645788750000|2022-02-25 11:32:30|835776.4|832292.3|836074.9|832086|836364.6|833201.4|834967.6|829525|39
1645788760000|2022-02-25 11:32:40|836568.9|831116.1|836606.1|830905.3|837660|833663|835663|830645.6|39
1645788770000|2022-02-25 11:32:50|836411.5|831409.2|836044.4|832979|839868.6|833768.8|835624.6|831137.7|40
1645788780000|2022-02-25 11:33:00|837016|833305.8|836055.3|831877.7|840334.3|834282.9|836035.1|831028.2|40
1645788790000|2022-02-25 11:33:10|837512.6|832676.7|835154.5|833154.5|838740|833677.4|835154.5|831343|39
1645788800000|2022-02-25 11:33:20|835474.5|833474.5|836139.5|833218.4|838296.2|833681.2|835300.9|830296.1|33
1645788810000|2022-02-25 11:33:30|835980.3|833135.6|835983.6|833483.1|837926.6|833572.8|835828.6|831174.6|34
1645788820000|2022-02-25 11:33:40|835999.4|833492.2|835566.5|831676.4|837288.5|833733.5|835233.6|830203.4|33
1645788830000|2022-02-25 11:33:50|835442.3|832167.6|835354|833354|835503|833503|835241.9|831642.7|28
1645788840000|2022-02-25 11:34:00|835240.1|833240.1|835469.9|833469.9|840104.2|833731.1|835240.1|831118|34
1645788850000|2022-02-25 11:34:10|835484.4|833484.4|836421|832947|838151.6|833886.5|835388.8|830866|38
1645788860000|2022-02-25 11:34:20|835919.2|833269.7|836004.3|833194.8|837955.2|833810.3|835576.3|831629.4|30
1645788870000|2022-02-25 11:34:30|835866.5|833231.7|837629.9|828975.3|839791.4|833412.1|835340|828636.2|38
1645788880000|2022-02-25 11:34:40|837041.6|829298.1|835317.5|831458.4|837963.8|832063.4|835242.9|828716.5|37
1645788890000|2022-02-25 11:34:50|835308.4|831456.5|835458.5|831777.6|835633.5|831840.5|835106.8|831023.3|30
1645788900000|2022-02-25 11:35:00|835346.8|831838.3|836465.4|830486.1|839326.7|833380|835176.2|830315.6|32
1645788910000|2022-02-25 11:35:10|836659.4|830567|835477.6|831144.9|836898.8|831439.9|835477.6|830417.3|27
1645788920000|2022-02-25 11:35:20|835466.6|831130.7|835247.8|831954.8|835856.7|832290.7|834958.7|830758.7|25
1645788930000|2022-02-25 11:35:30|835158|831311.5|835717|832814.6|835798.6|832814.6|835055.2|830443.1|32
1645788940000|2022-02-25 11:35:40|834995.5|830809.2|835320.5|831731.9|835486.7|832223.2|834995.5|830809.2|36
1645788950000|2022-02-25 11:35:50|835309.8|831688.7|835323.2|832196.5|835678.5|832671.6|835028.8|831688.7|30
1645788960000|2022-02-25 11:36:00|835331.2|832198.4|835765.2|833765.2|835765.2|833765.2|834345.2|830991.2|34
1645788970000|2022-02-25 11:36:10|835774|833774|837981.8|832442.1|838976.8|833831.5|835220.6|831781.4|39
1645788980000|2022-02-25 11:36:20|837854.5|831920.4|838038|831523.1|838210.6|832099.9|837731.7|831291.4|33
1645788990000|2022-02-25 11:36:30|838035|831480.4|837967.4|830976.9|839309|831755.5|837588.5|830753.2|35
1645789000000|2022-02-25 11:36:40|838065.4|832167.8|839724.4|831839.2|839724.4|832167.8|837947.2|831114.2|30
1645789010000|2022-02-25 11:36:50|839738.6|831861.2|838763.4|831588|839766.5|832018|838649.6|831313.4|35
1645789020000|2022-02-25 11:37:00|838192.3|831687.6|839585.8|831994.4|840956|832055.4|838192.3|831392.4|38
1645789030000|2022-02-25 11:37:10|839884.5|832051.3|838535|832019.1|840184.4|832123.2|838467.6|831336.1|37
1645789040000|2022-02-25 11:37:20|838947|832053|836457|830841.8|839684.8|833556.6|835593.9|829612.8|39
1645789050000|2022-02-25 11:37:30|836350.6|830940.2|838649.1|833440.9|839675.8|833444.4|835974.5|829528.9|39
1645789060000|2022-02-25 11:37:40|838649.6|832086.5|838971.5|828848.2|841149.7|834709.6|836350|826915|31
1645789070000|2022-02-25 11:37:50|838854.9|830032.4|836391|830707.7|839709.1|831564.4|836261.7|828303.7|40
1645789080000|2022-02-25 11:38:00|836490.9|830473.7|837702.2|831252.1|841109.7|831394.7|836022.6|826349.8|32
1645789090000|2022-02-25 11:38:10|837582.3|831266.4|837126.9|831888.9|837582.3|831988.4|836398.4|831253.6|36
1645789100000|2022-02-25 11:38:20|836722.9|831783.2|839564.6|830568.6|840835.6|832063.1|836690.3|829858.9|33
1645789110000|2022-02-25 11:38:30|839588|830618.7|836125.8|830197.2|839682.4|832806.2|835991.2|829649.4|39
1645789120000|2022-02-25 11:38:40|836213.9|830088.6|838621.1|833234.9|838753.9|833234.9|835892|830088.6|39
1645789130000|2022-02-25 11:38:50|838712.2|833360|839890.4|831771.1|839890.4|833458.2|838679.4|831771.1|31
1645789140000|2022-02-25 11:39:00|840612.2|832535.4|840508.1|832430.3|840779.2|832594.1|839824.9|831775.5|36
1645789150000|2022-02-25 11:39:10|840493.4|832398.3|841248.4|832474.6|841685.8|832783.8|839936.1|831478|36
1645789160000|2022-02-25 11:39:20|841228.4|832516.4|841289.8|832417.1|843634.1|832792|840238.2|831418.7|29
1645789170000|2022-02-25 11:39:30|841549|832216.2|837633.9|831909.3|841807|833401.3|837132.7|831334.7|33
1645789180000|2022-02-25 11:39:40|837911.6|831769.8|837504.1|831521.6|838130|831769.8|837274.4|830180.4|40
1645789190000|2022-02-25 11:39:50|837516.2|831602.4|837216.8|831385.7|837533.3|832100|837024.2|830774.5|37
1645789200000|2022-02-25 11:40:00|837318.4|831472.4|837310.3|831909.2|837403.9|831958.6|837009.1|831358.5|38
1645789210000|2022-02-25 11:40:10|837362|831611.5|837240.2|830815.3|837474.2|832004.8|836920.7|830815.3|35
1645789220000|2022-02-25 11:40:20|836866.6|831020.6|838253.1|830251.7|840284.9|832068.9|836769.6|830008.5|34
1645789230000|2022-02-25 11:40:30|838899.7|829703.5|838599.8|831042.5|840156.3|831046.2|837807.4|829417.5|34
1645789240000|2022-02-25 11:40:40|838016.1|830987.4|837348|831121.2|839046.5|831121.2|837348|830092.2|30
1645789250000|2022-02-25 11:40:50|837405.7|831042.5|839438.5|833084.8|840134.3|833084.8|837250.3|830556.4|37
1645789260000|2022-02-25 11:41:00|840279.6|833649.4|840769.2|832785.3|841287.1|833761.3|839331.9|831961.8|31
1645789270000|2022-02-25 11:41:10|840793.8|832864.1|840391.1|832440.8|841384.2|832914.1|840092.7|832136.6|33
1645789280000|2022-02-25 11:41:20|840182.1|832622.3|840215.2|832846.7|841176.8|833131.3|839966.2|832089.7|32
1645789290000|2022-02-25 11:41:30|840017.4|833021.8|839818.6|833315.2|840331.2|833802.6|839674.2|832703.5|35
1645789300000|2022-02-25 11:41:40|839849.8|833284.1|839307.8|833609.6|839997.2|833649.4|839303.4|832735.6|31
1645789310000|2022-02-25 11:41:50|839299.1|833600.7|839921|833996.6|839965.6|834164.6|839299.1|833193.7|30
1645789320000|2022-02-25 11:42:00|839918.7|833998.3|839891.6|834649.4|840078.2|834774.4|839442.2|833998.3|34
1645789330000|2022-02-25 11:42:10|839891.7|834660|839903.6|833426.2|839927|834722.2|839462.8|833344.9|30
1645789340000|2022-02-25 11:42:20|839828.6|833410|839923.8|833968.8|840509.9|834090|839443.2|833082|32
1645789350000|2022-02-25 11:42:30|839892|833980.7|839968.4|834407.3|840315.7|834763.2|839550.6|833980.7|32
1645789360000|2022-02-25 11:42:40|839846.1|834544.7|839781.5|834300.8|839966|834715.2|839632.9|834053.1|23
1645789370000|2022-02-25 11:42:50|839641.7|834431.3|840071.4|833958.2|840137.4|834610.6|839200|833346.3|32
1645789380000|2022-02-25 11:43:00|840096.7|833836|839677.1|833710.5|840096.7|833886.7|839551.8|833339.8|34
1645789390000|2022-02-25 11:43:10|839657.9|833790.9|840238.8|833264|840238.8|834124.5|839610.6|833127.2|33
1645789400000|2022-02-25 11:43:20|840054.6|833291.8|840023.3|833433.6|840524.4|833677.7|839589.6|833182.3|34
1645789410000|2022-02-25 11:43:30|839770|833692.9|839976.2|833422.4|840204.5|833759.3|839613.4|833246.7|33
1645789420000|2022-02-25 11:43:40|840074.8|833273.8|839749.6|833490.6|840517.8|833739.3|839207.3|833151.4|33
1645789430000|2022-02-25 11:43:50|839802.6|833549.7|839778.4|833656.1|839865.2|833671.1|839145.4|833256.9|33
1645789440000|2022-02-25 11:44:00|839715.4|833668.3|839490|833790.6|840129.9|833805.2|839073.3|833176.6|34
1645789450000|2022-02-25 11:44:10|839413.7|833890.4|839884.8|833789.6|840758.6|834965|839405|833287.2|30
1645789460000|2022-02-25 11:44:20|840263.7|833686.2|839049.5|834603.8|840541.2|835120|838971.7|833560|31
1645789470000|2022-02-25 11:44:30|838956.2|834673.5|839359.2|834777.3|839570|835023.4|838483.1|834609.4|32
1645789480000|2022-02-25 11:44:40|840015.2|834793.8|838928.8|834894.1|840015.2|835139.1|837629.4|834531|30
1645789490000|2022-02-25 11:44:50|838921.8|834892.8|839071.3|834960.6|839239.5|835144.1|837537.4|834742|27
1645789500000|2022-02-25 11:45:00|839066.4|834970.9|837117.7|835117.7|839545.7|835117.7|837098.4|834686.7|23
1645789510000|2022-02-25 11:45:10|839149.3|834875.5|837787.8|835033.6|839247.9|835405|837128.6|834852.1|21
1645789520000|2022-02-25 11:45:20|837584|834777|838675.2|835377|840413|835600.5|837244.3|834777|20
1645789530000|2022-02-25 11:45:30|838421.7|835361.5|837736.9|835736.9|838687.5|835887.3|837350.1|835350.1|25
1645789540000|2022-02-25 11:45:40|837704.9|835704.9|837374.3|835374.3|838370.3|835967.6|837374.3|835357.1|31
1645789550000|2022-02-25 11:45:50|837667.6|835667.6|837668.8|835668.8|837845.2|835845.2|837442.7|835442.7|18
1645789560000|2022-02-25 11:46:00|837612.3|835612.3|837713.6|835713.6|837793.6|835793.6|837496.4|835496.4|18
1645789570000|2022-02-25 11:46:10|837705.7|835705.7|837709.9|835709.9|837842.5|835842.5|837306|835306|22
1645789580000|2022-02-25 11:46:20|837779.2|835779.2|837493.9|835493.9|837992.4|835992.4|837415.9|835415.9|26
1645789590000|2022-02-25 11:46:30|837494.7|835494.7|837558.8|835558.8|837662.3|835662.3|837457.2|835457.2|24
1645789600000|2022-02-25 11:46:40|837557.9|835557.9|837706.8|835706.8|837712.7|835712.7|837487.1|835487.1|26
1645789610000|2022-02-25 11:46:50|837824.8|835824.8|838074.8|836074.8|838558.2|836204.2|837599.8|834962.9|30
1645789620000|2022-02-25 11:47:00|838037.3|836037.3|838205|836205|838205|836205|837738.2|834998.2|25
1645789630000|2022-02-25 11:47:10|838198.7|836198.7|837903.3|835217|838206.1|836206.1|837876.5|834701.2|25
1645789640000|2022-02-25 11:47:20|837955.4|835384.9|837816.9|834783.1|838172.4|836172.4|837754.3|834754.9|28
1645789650000|2022-02-25 11:47:30|837821.3|834788.4|837679.2|835021.9|837821.3|835021.9|837428.3|834444.3|25
1645789660000|2022-02-25 11:47:40|837678.7|834947.7|837257.4|834058.7|837678.7|835115.2|837257.4|833957.6|28
1645789670000|2022-02-25 11:47:50|837608.6|834211.9|837358.6|834290.1|837672.4|834555.7|837305.4|833817.1|36
1645789680000|2022-02-25 11:48:00|837352.8|834284|837322.4|834435.3|837701|834521.9|837235.5|834213|30
1645789690000|2022-02-25 11:48:10|837265.9|834437|837498|834554.5|837641.2|834583.7|837215.7|834347|22
1645789700000|2022-02-25 11:48:20|837525.7|834543.7|837185.7|834617.3|837569|834696.2|837185.7|834543.7|20
1645789710000|2022-02-25 11:48:30|837469.9|834639|836970|834970|837471.2|834971.7|836961.7|834538.6|29
1645789720000|2022-02-25 11:48:40|836976.1|834976.1|837119.9|835119.9|837297.3|835119.9|836976.1|834746.1|28
1645789730000|2022-02-25 11:48:50|837108.8|835108.8|837207.1|835207.1|837207.1|835207.1|837065.8|835065.8|30
1645789740000|2022-02-25 11:49:00|837297.5|835297.5|837365.8|835365.8|837443.7|835443.7|837217|835217|28
1645789750000|2022-02-25 11:49:10|837377.3|835377.3|837502.4|834544.7|838597.7|835482.9|837328.6|834416.4|20
1645789760000|2022-02-25 11:49:20|837554.3|834592.7|837560.6|834352.1|837699.9|834674|837457.7|834294.4|24
1645789770000|2022-02-25 11:49:30|837543.2|834289.4|838060.3|834627.5|838060.3|834664.4|837326.4|834223.4|30
1645789780000|2022-02-25 11:49:40|837685.7|834835.6|837439.4|834244.8|837802.3|834835.6|837311|834087.6|27
1645789790000|2022-02-25 11:49:50|837450.2|834249.2|837064.8|834397.6|837722|834687.1|836077.3|833839|38
1645789800000|2022-02-25 11:50:00|836747.2|834111.9|837403.9|834513.6|837830.5|834833.3|835947.6|833929.3|37
1645789810000|2022-02-25 11:50:10|837739.5|834724.8|837577.8|834859|837812.5|835247.2|837192|834641.7|32
1645789820000|2022-02-25 11:50:20|837056.8|835056.8|837107.1|835107.1|837370|835124.1|836711.8|834503.3|34
1645789830000|2022-02-25 11:50:30|837107.7|835107.7|837271.3|834291.3|837340.5|835107.7|836456.6|834291.3|34
1645789840000|2022-02-25 11:50:40|837307.3|834301.3|837452.4|835452.4|837970|835498.1|836942.4|834301.3|32
1645789850000|2022-02-25 11:50:50|837455.9|835455.9|836994.8|834994.8|837455.9|835455.9|836862|834386.9|34
1645789860000|2022-02-25 11:51:00|837009.8|835009.8|837033.5|835033.5|837102.7|835102.7|836858.3|834858.3|31
1645789870000|2022-02-25 11:51:10|836961.8|834961.8|837119.3|835119.3|837179.1|835127.1|836851.7|834472.4|19
1645789880000|2022-02-25 11:51:20|837104.5|835104.5|836891.8|834891.8|837125.5|835125.5|836842.9|834842.9|24
1645789890000|2022-02-25 11:51:30|836962.4|834962.4|836885.2|834885.2|837041.5|835041.5|836876.4|834876.4|18
1645789900000|2022-02-25 11:51:40|836932.6|834932.6|836888.5|834888.5|837010.8|835010.8|836847.2|834847.2|21
1645789910000|2022-02-25 11:51:50|836891.9|834891.9|836876.5|834876.5|836994.7|834994.7|836876.5|834876.5|14
1645789920000|2022-02-25 11:52:00|837089.3|835089.3|836748.1|834748.1|837089.3|835089.3|836665.2|834665.2|22
1645789930000|2022-02-25 11:52:10|836748.4|834748.4|836960|834960|836983.2|834983.2|836534.3|834534.3|30
1645789940000|2022-02-25 11:52:20|836961.8|834961.8|836671.5|834671.5|837158.1|834961.8|836566.1|834111.6|27
1645789950000|2022-02-25 11:52:30|836640.4|834640.4|836777|834777|837094.9|834781.2|836640.4|834398.6|25
1645789960000|2022-02-25 11:52:40|836771.5|834771.5|836822.1|834822.1|837273.7|834822.1|836755.7|834322.1|20
1645789970000|2022-02-25 11:52:50|836911.6|834911.6|836802.5|834802.5|836915.8|834915.8|836789.6|834789.6|16
1645789980000|2022-02-25 11:53:00|836837|834837|836768.9|834768.9|836999.4|834920.5|836768.9|834468.6|20
1645789990000|2022-02-25 11:53:10|837017.7|834513.3|836488.4|833040.3|837017.7|834913.5|835902|832388.7|31
1645790000000|2022-02-25 11:53:20|836532.5|833161|836767|833130.1|836806.4|833253.9|836457.8|832707.8|32
1645790010000|2022-02-25 11:53:30|836952.3|832643.1|836700.9|833124.8|836990.1|833264.8|836094.8|832396.8|34
1645790020000|2022-02-25 11:53:40|836579.4|833356|837047.5|832298.9|837693.2|833356|836579.4|832230.6|33
1645790030000|2022-02-25 11:53:50|837094.2|832530.3|837201.1|833113.4|837521.5|833195.2|836984.2|832217.7|36
1645790040000|2022-02-25 11:54:00|837220.3|833196.1|837325|833257.3|837453|833315.9|836834.1|832435.1|31
1645790050000|2022-02-25 11:54:10|837319.9|833247.1|837124|833153.5|837321.8|833299.3|837031.1|833035.1|27
1645790060000|2022-02-25 11:54:20|837110.4|833133.7|837426.7|833160.9|837455.9|833308.7|835427|832195|36
1645790070000|2022-02-25 11:54:30|837464.2|833153.6|837299.7|833204.4|837464.2|833371.3|836862.6|832954.2|29
1645790080000|2022-02-25 11:54:40|837273.3|833152.3|837103.4|833464.5|837353.6|833464.5|837098.3|833152.3|33
1645790090000|2022-02-25 11:54:50|837225.4|833398.8|836339.8|833197.7|837329.6|833738.9|835344.1|832785.1|32
1645790100000|2022-02-25 11:55:00|836155.2|833144.6|837215.6|833653|837585.9|833733.5|836155.2|832565.9|38
1645790110000|2022-02-25 11:55:10|837226.1|833671.4|837225.2|833954.5|837428.6|833970.5|836689.9|832913.2|34
1645790120000|2022-02-25 11:55:20|837065.8|833870.8|836818.7|833888.1|837573.1|834553.2|836553.2|832982.3|23
1645790130000|2022-02-25 11:55:30|836808.2|833860.5|836557.7|833757|836814.7|833894.4|836524.3|833366|30
1645790140000|2022-02-25 11:55:40|836550.3|833735.8|836424.2|833468.9|836600.7|833934|836407.8|833371.5|29
1645790150000|2022-02-25 11:55:50|836455.6|833401|836490.6|833474.8|836490.6|833639.6|836170.9|833185.5|30
1645790160000|2022-02-25 11:56:00|836508.4|833384.4|836376.2|833396.7|836663.5|833749.9|836309|833255.2|32
1645790170000|2022-02-25 11:56:10|836409.5|833418.9|836379.4|833344.2|836409.5|833457.6|836158.1|833196.3|18
1645790180000|2022-02-25 11:56:20|836314|833344.5|836119.1|833402.2|836358.6|833676.9|836038|833280.7|27
1645790190000|2022-02-25 11:56:30|836157.1|833415.5|836295.4|833531.8|837132|833531.8|836139.6|833150|24
1645790200000|2022-02-25 11:56:40|836289.3|833507.4|836134.6|833536.8|836517.7|833583.8|836077.8|833347.6|24
1645790210000|2022-02-25 11:56:50|836175.5|833533|836119.3|833527|836243.9|833642.6|835946.6|833292.5|19
1645790220000|2022-02-25 11:57:00|836203.8|833611.1|836092.5|834092.5|836320.8|834092.5|835983.4|833370.3|30
1645790230000|2022-02-25 11:57:10|836117.9|834117.9|836240.7|834240.7|836566.7|834411.7|835885.6|833211.2|33
1645790240000|2022-02-25 11:57:20|836217|834217|836278.8|833601.2|836341|834341|836049.4|833463.5|29
1645790250000|2022-02-25 11:57:30|836199.6|833180.1|835674.9|833674.9|836512.2|833706.4|835669.7|832830.2|22
1645790260000|2022-02-25 11:57:40|835564.5|833564.5|835506.7|833506.7|835934.5|833564.5|835504.7|833100|19
1645790270000|2022-02-25 11:57:50|835504.8|833504.8|835975.1|833178.4|835996.8|833546.8|835504.8|833108.6|29
1645790280000|2022-02-25 11:58:00|835961.9|833169.7|835490.6|833490.6|836029.2|833665.8|835490.6|833076.5|29
1645790290000|2022-02-25 11:58:10|835491|833491|835499.4|833499.4|836210.4|833556.5|835423.9|832878.7|27
1645790300000|2022-02-25 11:58:20|835521.4|833521.4|835554|833554|835938.9|833707.1|835441.1|833201|21
1645790310000|2022-02-25 11:58:30|835737.8|833737.8|835688.7|833688.7|835776.3|833776.3|835606.3|833606.3|30
1645790320000|2022-02-25 11:58:40|835672.8|833672.8|836911.4|833667.4|836933|834071.2|835672.7|833292|22
1645790330000|2022-02-25 11:58:50|836666.6|833836.8|836816.5|833360.5|836898.2|833881.5|836396.3|833304.3|26
1645790340000|2022-02-25 11:59:00|836786|833383.1|835795.6|833795.6|836974.1|833813.3|835795.6|833375.4|26
1645790350000|2022-02-25 11:59:10|836597.5|833644.6|836309.1|833572.7|836874|833932.7|835545.8|833258.5|18
1645790360000|2022-02-25 11:59:20|836138.8|833493.9|836365.6|832658.8|836708|834215.9|836042.2|832658.8|29
1645790370000|2022-02-25 11:59:30|836370.9|832662.1|836965.9|833402|836967|834210|836033.5|832662.1|26
1645790380000|2022-02-25 11:59:40|836956.2|833549.1|836051.9|834051.9|836956.2|834072.5|836051.9|832795.6|35
1645790390000|2022-02-25 11:59:50|836049.2|834049.2|836495.5|833795|836915.5|834059.6|836038.3|833181.8|34
1645790400000|2022-02-25 12:00:00|836326.2|833745.4|836096.4|833563.8|836436.5|834258.9|835853.6|833341.4|36
1645790410000|2022-02-25 12:00:10|836092.2|833500.3|836407.7|833522|836655.4|833799.6|835792.5|833226.6|38
1645790420000|2022-02-25 12:00:20|836239.2|833353.5|836446.8|833719.2|836534.7|833879.2|836198|833334.3|36
1645790430000|2022-02-25 12:00:30|836456.8|833841.2|836451.9|834451.9|836540.8|834540.8|836008|833618.6|24
1645790440000|2022-02-25 12:00:40|836420.1|834420.1|836452.7|834452.7|836911.2|834518|836414|834371.5|22
1645790450000|2022-02-25 12:00:50|836486|834486|836419.5|834419.5|836685.8|834685.8|836317.2|834317.2|33
1645790460000|2022-02-25 12:01:00|836397.1|834397.1|836891.6|834346.2|836911.8|834612.8|836317.8|834310.4|30
1645790470000|2022-02-25 12:01:10|836912.1|834371.1|836306.4|834306.4|836912.4|834629|836271|834271|33
1645790480000|2022-02-25 12:01:20|836337.1|834337.1|836307|834307|836349.1|834349.1|836289.1|834289.1|27
1645790490000|2022-02-25 12:01:30|836324.3|834324.3|836241.2|834241.2|836326.7|834326.7|836241.2|834241.2|21
1645790500000|2022-02-25 12:01:40|836250.2|834250.2|836350.2|834350.2|836615.8|834615.8|836168|834168|23
1645790510000|2022-02-25 12:01:50|836364.7|834364.7|836221.2|834221.2|836457.4|834457.4|836220.8|834220.8|21
1645790520000|2022-02-25 12:02:00|836226.3|834226.3|836307.2|834307.2|836307.2|834307.2|836226.3|834226.3|14
1645790530000|2022-02-25 12:02:10|836304.8|834304.8|836307.5|834307.5|836309.4|834309.4|836249.8|834249.8|22
1645790540000|2022-02-25 12:02:20|836307.7|834307.7|836420.3|834420.3|836420.3|834420.3|836307|834307|11
1645790550000|2022-02-25 12:02:30|836423|834423|837021.9|834448.1|837021.9|834750|836370.6|834370.6|20
1645790560000|2022-02-25 12:02:40|836728.8|834728.8|836858.1|834858.1|837126.1|835126.1|836649.6|834649.6|25
1645790570000|2022-02-25 12:02:50|836937.9|834937.9|836946.2|834946.2|836965.8|834965.8|836752.2|834752.2|21
1645790580000|2022-02-25 12:03:00|836909|834909|836773.1|834773.1|837012.3|835012.3|836773.1|834773.1|19
1645790590000|2022-02-25 12:03:10|836796.6|834796.6|836839.9|834839.9|836971.6|834971.6|836781.2|834781.2|24
1645790600000|2022-02-25 12:03:20|836847.7|834847.7|836890.1|834890.1|837052.8|835052.8|836839.5|834839.5|18
1645790610000|2022-02-25 12:03:30|836957.2|834957.2|837169.4|835169.4|837169.4|835169.4|836887.5|834887.5|18
1645790620000|2022-02-25 12:03:40|837183.1|835183.1|836537.9|834537.9|837197.4|835197.4|836387.4|834387.4|30
1645790630000|2022-02-25 12:03:50|836648.4|834648.4|836550.2|834550.2|837008.2|834679|836383.9|834383.9|27
1645790640000|2022-02-25 12:04:00|836557.8|834557.8|837071.2|834492.6|837071.2|834756.7|836507.1|834492.6|21
1645790650000|2022-02-25 12:04:10|836759.9|834496.8|836659.6|834659.6|837075.5|834759.9|836517.4|834496.8|21
1645790660000|2022-02-25 12:04:20|836648.3|834648.3|836500.6|834500.6|836648.3|834648.3|836393.3|834393.3|14
1645790670000|2022-02-25 12:04:30|836533.8|834533.8|836764.6|834256.6|836764.6|834555.3|836361.7|834256.6|21
1645790680000|2022-02-25 12:04:40|836510.6|834510.6|836460.7|834460.7|836513.4|834513.4|836304.2|834304.2|27
1645790690000|2022-02-25 12:04:50|836448.2|834448.2|837234.2|834136.2|837387|834609.6|836424.9|833876.5|26
1645790700000|2022-02-25 12:05:00|837076.5|835076.5|836838.3|834838.3|837334.6|835076.5|836706.1|834411.2|31
1645790710000|2022-02-25 12:05:10|836800.3|834800.3|837064.7|835064.7|837318.6|835091|836521.9|834521.9|22
1645790720000|2022-02-25 12:05:20|836896.5|834896.5|836702.1|834702.1|837100.2|835100.2|836702|834702|22
1645790730000|2022-02-25 12:05:30|836814.7|834814.7|836844.2|834844.2|837096.2|835096.2|836736.2|834736.2|23
1645790740000|2022-02-25 12:05:40|836853.1|834853.1|837070.2|835070.2|837080.7|835080.7|836849.2|834849.2|22
1645790750000|2022-02-25 12:05:50|837077.7|835077.7|836940.7|834940.7|837089.3|835089.3|836918.4|834918.4|16
1645790760000|2022-02-25 12:06:00|836901.4|834901.4|837436.5|835436.5|837436.5|835436.5|836719.2|834719.2|17
1645790770000|2022-02-25 12:06:10|837234.3|835234.3|836464.4|834464.4|837522.6|835522.6|836326.8|833965.5|27
1645790780000|2022-02-25 12:06:20|836459.8|834459.8|836573.4|834573.4|836942.7|834580.7|836418.8|833965.1|26
1645790790000|2022-02-25 12:06:30|836557.7|834557.7|836344.4|834344.4|836853.3|834612.5|836314.4|834278|20
1645790800000|2022-02-25 12:06:40|836323.8|834323.8|836383.4|834383.4|836574.4|834574.4|836272.7|834272.7|26
1645790810000|2022-02-25 12:06:50|836400.6|834400.6|836604.1|834604.1|836635.8|834635.8|836234.1|834234.1|27
1645790820000|2022-02-25 12:07:00|836603.6|834603.6|836816.8|834259.1|836889.4|834603.6|836408.1|833910.8|26
1645790830000|2022-02-25 12:07:10|836449.8|834449.8|835693.1|833693.1|836707.7|834707.7|835693.1|833528.4|26
1645790840000|2022-02-25 12:07:20|835807.9|833807.9|835744.4|833744.4|836324.7|834125.5|835532.4|833532.4|32
1645790850000|2022-02-25 12:07:30|835842.6|833842.6|836902.7|834352.3|836956.7|834956.7|835793.5|833793.5|32
1645790860000|2022-02-25 12:07:40|836902.1|834334.2|836470.1|834470.1|837039.9|834607.3|836470.1|834073.4|19
1645790870000|2022-02-25 12:07:50|836476|834476|836617.3|834617.3|836723.6|834723.6|836473.1|834473.1|24
1645790880000|2022-02-25 12:08:00|836734.8|834734.8|836776.3|834776.3|836802.4|834802.4|836631.3|834631.3|26
1645790890000|2022-02-25 12:08:10|836848.6|834848.6|837160.2|835160.2|837160.2|835160.2|836664.9|834664.9|30
1645790900000|2022-02-25 12:08:20|837173.5|835173.5|837061.1|835061.1|837173.5|835173.5|836950.4|834950.4|25
1645790910000|2022-02-25 12:08:30|837058.6|835058.6|837102.4|835102.4|837107.3|835107.3|837058|835058|27
1645790920000|2022-02-25 12:08:40|837099.8|835099.8|837074.6|835074.6|837105.6|835105.6|837074.6|835074.6|16
1645790930000|2022-02-25 12:08:50|837071.9|835071.9|837168.5|835168.5|837211.5|835211.5|837064.1|835064.1|20
1645790940000|2022-02-25 12:09:00|837125.2|835125.2|837038.3|835038.3|837340|835340|837036|835036|24
1645790950000|2022-02-25 12:09:10|837051.7|835051.7|837172.4|835172.4|837582.4|835276.6|837051.7|835051.7|16
1645790960000|2022-02-25 12:09:20|837186.9|835186.9|837203|835203|837240.7|835240.7|837175.4|835175.4|14
1645790970000|2022-02-25 12:09:30|837204.5|835204.5|837325.7|835325.7|837718|835666.5|837123.5|835016|16
1645790980000|2022-02-25 12:09:40|837333.9|835333.9|837156.4|835156.4|837430.8|835430.8|837156.4|835156.4|20
1645790990000|2022-02-25 12:09:50|837215.3|835215.3|837362.2|835362.2|837494.7|835494.7|837202.1|835202.1|11
1645791000000|2022-02-25 12:10:00|837340.7|835340.7|837475.2|835475.2|837484.8|835484.8|837188.2|835188.2|13
1645791010000|2022-02-25 12:10:10|837267.9|835267.9|837323.6|835323.6|837478.2|835478.2|837228|835228|13
1645791020000|2022-02-25 12:10:20|837406|835406|837481.8|835481.8|837549.4|835549.4|837274.9|835274.9|17
1645791030000|2022-02-25 12:10:30|837545.2|835545.2|837296.5|835296.5|837545.2|835545.2|836981.7|834981.7|21
1645791040000|2022-02-25 12:10:40|837279.3|835279.3|837500.7|835500.7|837539.4|835539.4|837151|835151|19
1645791050000|2022-02-25 12:10:50|837499.4|835499.4|837361|835361|837504.1|835504.1|836832|834832|24
1645791060000|2022-02-25 12:11:00|837347.6|835347.6|836980.5|834980.5|837404.6|835404.6|836880.5|834880.5|29
1645791070000|2022-02-25 12:11:10|836973.3|834973.3|837238.8|835238.8|837238.8|835238.8|836973.3|834973.3|27
1645791080000|2022-02-25 12:11:20|837070.2|835070.2|837203|835203|837336.9|835336.9|836857.2|834857.2|20
1645791090000|2022-02-25 12:11:30|837164.4|835164.4|837144.8|835144.8|837216.7|835216.7|836917.7|834917.7|27
1645791100000|2022-02-25 12:11:40|836980.4|834980.4|837024.9|835024.9|837163|835163|836910.4|834910.4|27
1645791110000|2022-02-25 12:11:50|837018.2|835018.2|837050.1|835050.1|837221.2|835221.2|836812.3|834812.3|26
1645791120000|2022-02-25 12:12:00|837068.8|835068.8|836920.5|834920.5|837196.9|835196.9|836641.8|834641.8|29
1645791130000|2022-02-25 12:12:10|836947.6|834947.6|836918.9|834918.9|836947.6|834947.6|836630.7|834630.7|22
1645791140000|2022-02-25 12:12:20|836920.6|834920.6|836852.2|834852.2|837230.4|835230.4|836830.4|834830.4|35
1645791150000|2022-02-25 12:12:30|836900.6|834900.6|836642.8|834642.8|837112|835112|836556.9|834556.9|33
1645791160000|2022-02-25 12:12:40|836657|834657|836743.4|834743.4|836849.8|834849.8|836029.3|834029.3|30
1645791170000|2022-02-25 12:12:50|836713.7|834713.7|836639.7|834639.7|837102.4|835102.4|836623.3|834524.2|36
1645791180000|2022-02-25 12:13:00|836850.9|834850.9|836773.9|834773.9|837132.5|835132.5|836628.3|834628.3|35
1645791190000|2022-02-25 12:13:10|836684.4|834684.4|836573.2|834573.2|836735.6|834735.6|836477.1|834477.1|27
1645791200000|2022-02-25 12:13:20|836552.1|834552.1|836744.8|834744.8|836895.2|834895.2|836452.5|834452.5|28
1645791210000|2022-02-25 12:13:30|836709.8|834709.8|836665.2|834665.2|837307.7|835307.7|836356.4|834356.4|37
1645791220000|2022-02-25 12:13:40|836580.2|834580.2|836637.1|834637.1|836927|834927|836547.1|834547.1|32
1645791230000|2022-02-25 12:13:50|836666.1|834666.1|836729.3|834729.3|836922.9|834922.9|836600|834600|26
1645791240000|2022-02-25 12:14:00|836639.8|834639.8|836660.5|834660.5|836843.7|834843.7|836594.2|834594.2|24
1645791250000|2022-02-25 12:14:10|836638.5|834638.5|836540|834540|836798.4|834798.4|836521.8|834521.8|23
1645791260000|2022-02-25 12:14:20|836641.2|834641.2|836695.1|834695.1|836717.2|834717.2|836524.3|834524.3|28
1645791270000|2022-02-25 12:14:30|836696.3|834696.3|837000|835000|837302.8|835016.6|836654.2|834601.7|23
1645791280000|2022-02-25 12:14:40|836943.7|834943.7|837101.9|834555.3|837369|834943.8|836159.4|833600.1|23
1645791290000|2022-02-25 12:14:50|837168.4|834547|837200|835200|837305.9|835200|836826.5|834359.6|21
1645791300000|2022-02-25 12:15:00|836869.5|834869.5|837343.4|834569|837508.1|835241.4|836633|834163.8|21
1645791310000|2022-02-25 12:15:10|837155.5|834323.2|837314.9|834343.8|837459|834825.7|836768|834323.2|22
1645791320000|2022-02-25 12:15:20|837332.7|834348.4|837329.5|835329.5|837726.1|835329.5|836802.3|834113.8|20
1645791330000|2022-02-25 12:15:30|836721.3|834721.3|837594.2|834334.2|837666.9|834721.3|836411.1|834307.1|22
1645791340000|2022-02-25 12:15:40|837245.4|834209.7|837385.4|834550.7|837762.9|835055.9|836867.2|833999.3|31
1645791350000|2022-02-25 12:15:50|837728.4|834717|837500|835500|838312.7|835660.2|837306.3|834400|24
1645791360000|2022-02-25 12:16:00|837314.8|835314.8|837462.2|835462.2|837932.1|835537.7|836975|834559.8|29
1645791370000|2022-02-25 12:16:10|837517.2|835517.2|836956.1|834360.8|837885.1|835773.2|836894.8|833988.5|28
1645791380000|2022-02-25 12:16:20|836937.9|834190.8|837609.1|834285.2|837609.1|834985|836728.6|833961.8|19
1645791390000|2022-02-25 12:16:30|837658.2|834321.4|836761|834761|837658.2|835035.3|836761|834321.4|16
1645791400000|2022-02-25 12:16:40|836936.6|834413.6|836691.6|834691.6|837379.7|834981.4|836480.2|834301.6|18
1645791410000|2022-02-25 12:16:50|836728|834728|836707.4|834707.4|836757|834757|836705.2|834705.2|11
1645791420000|2022-02-25 12:17:00|836710.4|834710.4|837251.8|834662.9|837495.8|834996.2|836707.4|834497.4|19
1645791430000|2022-02-25 12:17:10|836788|834788|837252.7|834577|837623.8|835041.2|836763.7|834086.1|27
1645791440000|2022-02-25 12:17:20|837176.4|834475|836494.4|833653.4|837319.1|834475|835840.3|833465.9|25
1645791450000|2022-02-25 12:17:30|836617.9|833574.7|835636.7|833065.5|836647.7|834151.8|835379.1|832573|27
1645791460000|2022-02-25 12:17:40|835325.6|833325.6|835385.9|833385.9|835645.1|833385.9|835302.1|833111.6|34
1645791470000|2022-02-25 12:17:50|835364.3|833364.3|835658.1|833658.1|835693.2|833693.2|835364.3|833364.3|31
1645791480000|2022-02-25 12:18:00|835649.4|833649.4|836234.8|833436.6|836679.7|833916.5|835333.2|833144|36
1645791490000|2022-02-25 12:18:10|836215|833432.9|835487.3|833487.3|836215|833807|835478.9|833337.3|34
1645791500000|2022-02-25 12:18:20|835529|833529|835638.5|833638.5|835834.5|833834.5|835414.3|833414.3|31
1645791510000|2022-02-25 12:18:30|835576|833576|835535.4|833535.4|835902.3|833902.3|835524.3|833524.3|32
1645791520000|2022-02-25 12:18:40|835532.4|833532.4|835785.9|833785.9|835834.6|833834.6|835513.1|833513.1|22
1645791530000|2022-02-25 12:18:50|835786.5|833786.5|835468.4|833468.4|835786.5|833786.5|835455.8|833455.8|25
1645791540000|2022-02-25 12:19:00|835456.7|833456.7|834853.4|832853.4|835556.1|833556.1|834834.7|832834.7|30
1645791550000|2022-02-25 12:19:10|834913.2|832913.2|835591.7|833591.7|835612.3|833612.3|834885.8|832885.8|25
1645791560000|2022-02-25 12:19:20|835602.6|833602.6|835545.1|833545.1|835602.6|833602.6|835381.6|833381.6|21
1645791570000|2022-02-25 12:19:30|835553|833553|835586.4|833586.4|835599.3|833599.3|835553|833553|18
1645791580000|2022-02-25 12:19:40|835583.5|833583.5|835544.9|833544.9|835590|833590|835286.9|833286.9|26
1645791590000|2022-02-25 12:19:50|835547.5|833547.5|835548.4|833548.4|835579.3|833579.3|835535.1|833535.1|26
1645791600000|2022-02-25 12:20:00|835530|833530|835556.6|833556.6|835565.9|833565.9|835279.4|833279.4|24
1645791610000|2022-02-25 12:20:10|835532|833532|835543.1|833543.1|835555.3|833555.3|835531.1|833531.1|19
1645791620000|2022-02-25 12:20:20|835541.5|833541.5|835541.4|833541.4|835547.7|833547.7|835376.3|833376.3|14
1645791630000|2022-02-25 12:20:30|835546.6|833546.6|835504.3|833504.3|835575.9|833575.9|835329.6|833329.6|22
1645791640000|2022-02-25 12:20:40|835482.2|833482.2|835721.5|832980.7|836000|833621|834947.8|832395.2|29
1645791650000|2022-02-25 12:20:50|835663.1|833020.5|835408.8|833408.8|836149|833525.1|835196.4|832944.1|17
1645791660000|2022-02-25 12:21:00|835479.8|833479.8|835621.9|833621.9|835621.9|833621.9|835198.1|833198.1|19
1645791670000|2022-02-25 12:21:10|835626.8|833626.8|835283.3|833283.3|835627.6|833627.6|835225.2|833225.2|25
1645791680000|2022-02-25 12:21:20|835310.5|833310.5|835171.2|833171.2|835476.7|833476.7|835155.4|833155.4|13
1645791690000|2022-02-25 12:21:30|835194.4|833194.4|835473.8|833473.8|835603.6|833603.6|835065.1|833065.1|18
1645791700000|2022-02-25 12:21:40|835465.1|833465.1|835467.1|833467.1|835630.2|833500.4|835171.3|833089.5|16
1645791710000|2022-02-25 12:21:50|835443.6|833443.6|835146|833146|835726.3|833515.8|835069.2|833069.2|20
1645791720000|2022-02-25 12:22:00|835113.7|833113.7|835430.6|833430.6|835639.5|833639.5|835111.7|833111.7|18
1645791730000|2022-02-25 12:22:10|835420.9|833420.9|835187.2|832453.9|835455.2|833455.2|834413.3|832413.3|29
1645791740000|2022-02-25 12:22:20|835332.7|832404.9|834825.7|832825.7|835409|832850.3|834774|832404.9|22
1645791750000|2022-02-25 12:22:30|834805|832805|834769.2|832769.2|835000|833000|834631.6|832631.6|15
1645791760000|2022-02-25 12:22:40|834682|832682|834728.1|831917.2|835223.7|832682|833936|831917.2|38
1645791770000|2022-02-25 12:22:50|834749.6|831963.6|834746.2|831968.6|834900.9|832234.3|834123.7|831961.7|28
1645791780000|2022-02-25 12:23:00|834843.4|832067.3|834871.2|832057.5|834893|832191.7|834175|831993.7|32
1645791790000|2022-02-25 12:23:10|834851.5|832029.1|834919.4|829975.4|835154.1|832491.3|833605.2|828479.7|38
1645791800000|2022-02-25 12:23:20|834810.7|830245.8|835441|832128|835441|832573.6|834396.2|830055.7|29
1645791810000|2022-02-25 12:23:30|835220.5|832328.5|834740|832740|835220.5|832857.3|834244.6|831992.5|32
1645791820000|2022-02-25 12:23:40|834693.1|832693.1|834712.7|832712.7|834745.9|832745.9|834501.9|832501.9|30
1645791830000|2022-02-25 12:23:50|834727.4|832727.4|834813.4|832813.4|834897.7|832897.7|834510.6|832510.6|33
1645791840000|2022-02-25 12:24:00|834834.4|832834.4|834783.1|832783.1|834873.1|832873.1|834718.1|832718.1|32
1645791850000|2022-02-25 12:24:10|834807.8|832807.8|834680.2|830350.6|835050|832900.6|834009.3|829525|30
1645791860000|2022-02-25 12:24:20|834641.5|830386.9|835367.6|831905.5|835428|832114.1|834327.8|830386.9|36
1645791870000|2022-02-25 12:24:30|835360.6|831946.6|834839.1|832839.1|835525|832839.1|834644.1|831899.8|29
1645791880000|2022-02-25 12:24:40|834775.6|832775.6|834917.5|831961.4|835570|832862.4|834493.3|831689|33
1645791890000|2022-02-25 12:24:50|835030.7|831974.3|835625|831958|835780.5|832131.5|834920.5|831908.9|27
1645791900000|2022-02-25 12:25:00|835174.5|832019.9|834180.7|832180.7|835228.2|832180.7|834180.7|831900.2|21
1645791910000|2022-02-25 12:25:10|834185.7|832185.7|834962.4|832090.6|835237.6|832194.1|834140.7|832002.8|24
1645791920000|2022-02-25 12:25:20|834929.1|832094|834339.7|832339.7|835234.2|832396.4|834339.7|832069.7|16
1645791930000|2022-02-25 12:25:30|834361.4|832361.4|834853.7|832853.7|835353.2|832948.7|834190.7|832190.7|21
1645791940000|2022-02-25 12:25:40|834745.7|832745.7|834555.3|832555.3|835209.9|832953|834555.3|832555.3|19
1645791950000|2022-02-25 12:25:50|834747.2|832747.2|834690.9|832690.9|834747.2|832747.2|834574.6|832574.6|15
1645791960000|2022-02-25 12:26:00|834715.3|832715.3|834716.8|832716.8|835650.8|833017.1|834556.1|832513.5|25
1645791970000|2022-02-25 12:26:10|834659.7|832659.7|834591.3|832591.3|835050|833050|834521.9|832521.9|15
1645791980000|2022-02-25 12:26:20|834608.5|832608.5|834606.8|832606.8|835366.8|832956.6|834603.2|832603.2|22
1645791990000|2022-02-25 12:26:30|834608.9|832608.9|834561.2|832561.2|835055|833055|834561.2|832561.2|26
1645792000000|2022-02-25 12:26:40|834598.6|832598.6|834647.3|832647.3|834986.6|832986.6|834546.2|832546.2|26
1645792010000|2022-02-25 12:26:50|834632|832632|834625.9|832625.9|835193|832896.6|834270.9|832270.9|28
1645792020000|2022-02-25 12:27:00|834566.6|832566.6|834638.4|832638.4|834694|832694|834537.1|832537.1|25
1645792030000|2022-02-25 12:27:10|834601.8|832601.8|834589.2|832589.2|834624.3|832624.3|834511.2|832511.2|25
1645792040000|2022-02-25 12:27:20|834708.2|832708.2|834457.7|832457.7|834752.9|832752.9|834297.1|832297.1|22
1645792050000|2022-02-25 12:27:30|834406|832406|834521.5|832521.5|834600.5|832600.5|834370.9|832370.9|21
1645792060000|2022-02-25 12:27:40|834492.4|832492.4|834655.8|832655.8|834685.5|832685.5|834492.4|832492.4|20
1645792070000|2022-02-25 12:27:50|834652.2|832652.2|834385.9|832385.9|834706.1|833262|834063.4|832063.4|23
1645792080000|2022-02-25 12:28:00|834445.9|832445.9|834368.5|832368.5|834534.3|832534.3|834329.6|832329.6|23
1645792090000|2022-02-25 12:28:10|834367.2|832367.2|834324.8|832324.8|834459.4|832459.4|834324.8|832324.8|16
1645792100000|2022-02-25 12:28:20|834323.8|832323.8|834169.6|832169.6|834348.8|832348.8|834119.3|832119.3|24
1645792110000|2022-02-25 12:28:30|834165.7|832165.7|834461.6|832461.6|834462.2|832462.2|834162.2|832162.2|32
1645792120000|2022-02-25 12:28:40|834456.2|832456.2|834458.7|832458.7|834493.2|832493.2|834343.8|832343.8|24
1645792130000|2022-02-25 12:28:50|834474.1|832474.1|834673.4|832673.4|834879.4|832879.4|834420.4|832420.4|25
1645792140000|2022-02-25 12:29:00|834641.5|832641.5|834727.5|832727.5|834842.8|832842.8|834641.5|832641.5|31
1645792150000|2022-02-25 12:29:10|834703.9|832703.9|834156.1|832156.1|835160|832858.9|834156.1|832156.1|30
1645792160000|2022-02-25 12:29:20|834720.8|832064.1|834491.1|832491.1|834916.7|832596.5|834252.8|831998|29
1645792170000|2022-02-25 12:29:30|834509.9|832509.9|834974.6|832029.7|835080.5|832760.9|834092.2|831966.9|30
1645792180000|2022-02-25 12:29:40|834965|832057.7|834950.9|832120.1|835057.8|832654.2|834140.5|832057.7|30
1645792190000|2022-02-25 12:29:50|834786.2|832106.9|833989.9|831989.9|835311|832975.2|833989.9|831989.9|24
1645792200000|2022-02-25 12:30:00|833984.9|831984.9|834552.6|832552.6|834567.1|832567.1|833975|831975|21
1645792210000|2022-02-25 12:30:10|834554|832554|834471.2|832471.2|834561.2|832561.2|834204.7|832204.7|19
1645792220000|2022-02-25 12:30:20|834450.3|832450.3|834499.7|832499.7|834499.7|832499.7|834283.4|832283.4|16
1645792230000|2022-02-25 12:30:30|834388.1|832388.1|834525|832525|834531.6|832531.6|834257.3|832257.3|13
1645792240000|2022-02-25 12:30:40|834526.6|832526.6|834631.1|832631.1|835291.2|833682.1|834526.6|832526.6|21
1645792250000|2022-02-25 12:30:50|834785.6|832785.6|834800.1|832800.1|834863.8|832863.8|834331.5|832331.5|22
1645792260000|2022-02-25 12:31:00|834784.7|832784.7|834718.7|832718.7|834784.7|832784.7|834539.1|832539.1|19
1645792270000|2022-02-25 12:31:10|834711.5|832711.5|834763.5|832763.5|834902.3|832902.3|834686.9|832686.9|21
1645792280000|2022-02-25 12:31:20|834791.5|832791.5|834800.8|832800.8|834814.5|832814.5|834675.4|832675.4|21
1645792290000|2022-02-25 12:31:30|834788.1|832788.1|834719.4|832719.4|834817.2|832817.2|834707.2|832707.2|17
1645792300000|2022-02-25 12:31:40|834797.9|832797.9|834734.5|832734.5|834988.5|832988.5|834734.2|832734.2|12
1645792310000|2022-02-25 12:31:50|834768.8|832768.8|835090|833090|835090|833090|834768.8|832768.8|17
1645792320000|2022-02-25 12:32:00|834769.3|832769.3|834841.6|832841.6|834995.6|832995.6|834769.3|832769.3|12
1645792330000|2022-02-25 12:32:10|834846.5|832846.5|834392.7|832392.7|835100.3|833100.3|834355.7|832355.7|16
1645792340000|2022-02-25 12:32:20|834353.7|832353.7|834352|832352|834976.3|832976.3|834349|832349|18
1645792350000|2022-02-25 12:32:30|834391.6|832391.6|834953.3|832953.3|834953.4|832953.4|834281.5|832281.5|19
1645792360000|2022-02-25 12:32:40|834937.7|832937.7|834356.4|832356.4|834954.8|832954.8|834333.6|832333.6|14
1645792370000|2022-02-25 12:32:50|834287.4|832287.4|834538.1|832538.1|834624.4|832624.4|834287.4|832287.4|10
1645792380000|2022-02-25 12:33:00|834515.2|832515.2|834594.9|832594.9|835254.5|832867.9|834380.5|832256.2|25
1645792390000|2022-02-25 12:33:10|835490.9|832485|834766.6|832766.6|835615.6|832784.9|834720.7|832415.4|18
1645792400000|2022-02-25 12:33:20|834716.9|832716.9|834762.4|832762.4|834980|832980|834716.9|832716.9|17
1645792410000|2022-02-25 12:33:30|834752.5|832752.5|834743.4|832743.4|834982.6|832982.6|834672.1|832672.1|21
1645792420000|2022-02-25 12:33:40|834738.4|832738.4|834735.7|832735.7|834998.7|832998.7|834693.4|832693.4|21
1645792430000|2022-02-25 12:33:50|834739.7|832739.7|834933.9|832933.9|834955.9|832955.9|834732.5|832732.5|12
1645792440000|2022-02-25 12:34:00|834950.8|832950.8|834909.5|832909.5|835130|833130|834747.5|832747.5|25
1645792450000|2022-02-25 12:34:10|834803.5|832803.5|835003.3|833003.3|835003.3|833003.3|834744.9|832744.9|21
1645792460000|2022-02-25 12:34:20|834669.2|832669.2|834931.5|832931.5|834937.6|832937.6|834669.2|832669.2|14
1645792470000|2022-02-25 12:34:30|834887.6|832887.6|835016.1|833016.1|835069.5|833069.5|834887.6|832887.6|25
1645792480000|2022-02-25 12:34:40|835014.8|833014.8|835012.3|833012.3|835067.9|833067.9|834997.2|832997.2|25
1645792490000|2022-02-25 12:34:50|835005.1|833005.1|835061.5|833061.5|835127.3|833127.3|835005.1|833005.1|31
1645792500000|2022-02-25 12:35:00|835057.7|833057.7|835097.1|833097.1|835116.1|833116.1|834857.7|832857.7|27
1645792510000|2022-02-25 12:35:10|835090|833090|834735.2|832735.2|835202.4|833202.4|834735.2|832735.2|27
1645792520000|2022-02-25 12:35:20|834724.8|832724.8|834690|832690|835021.6|833021.6|834606|832606|33
1645792530000|2022-02-25 12:35:30|834604|832604|834897.6|832897.6|834908.7|832908.7|834494.4|832494.4|28
1645792540000|2022-02-25 12:35:40|834715.2|832715.2|834889.1|832889.1|835046.7|833046.7|834715.2|832715.2|22
1645792550000|2022-02-25 12:35:50|834883.7|832883.7|834666|832666|834983.3|832983.3|834600|832600|21
1645792560000|2022-02-25 12:36:00|834702.3|832702.3|836611.6|833005.8|836802.1|833404.6|834650.2|832650.2|27
1645792570000|2022-02-25 12:36:10|836493.9|832898.3|835903.7|833903.7|836496.5|833903.7|835414|832898.3|23
1645792580000|2022-02-25 12:36:20|835934.5|833934.5|835838.2|833838.2|835953|833953|835490.4|833490.4|16
1645792590000|2022-02-25 12:36:30|836101.4|834101.4|836307.2|833747.6|836307.2|834101.8|835243.1|832561.3|25
1645792600000|2022-02-25 12:36:40|836307|833325.9|835843.3|833146.7|836366.6|833809.8|835523.5|832746.2|28
1645792610000|2022-02-25 12:36:50|835824.9|833101.4|836172.5|834172.5|836179.2|834179.2|835634.9|832935|18
1645792620000|2022-02-25 12:37:00|836121|834121|836001.4|834001.4|836153.9|834153.9|835906.3|833906.3|16
1645792630000|2022-02-25 12:37:10|836021.3|834021.3|835243.8|832590.7|836109.8|834109.8|834451.1|832197.1|26
1645792640000|2022-02-25 12:37:20|835240.9|832503.8|834799.9|832799.9|835262.5|832914.2|834631.8|832422.8|18
1645792650000|2022-02-25 12:37:30|835017.2|832492|835082.5|832411.2|835256.4|832756|834743.2|832411.2|22
1645792660000|2022-02-25 12:37:40|835059.1|832374.6|835550.3|832497|835681.3|832757.8|834498.3|832001.7|22
1645792670000|2022-02-25 12:37:50|835495|832470.9|835092.2|832175.1|835521.5|832644.7|834337.4|832168|27
1645792680000|2022-02-25 12:38:00|835000|832417.4|833862.5|831862.5|835550|832417.4|832819.7|830280|37
1645792690000|2022-02-25 12:38:10|833822.9|831822.9|833334.7|830519.7|834961.6|832117.6|832981.2|829862|26
1645792700000|2022-02-25 12:38:20|833326.7|830514.9|833345.5|831345.5|833372.4|831345.5|833019.3|830339.9|31
1645792710000|2022-02-25 12:38:30|833380.6|831380.6|833651|830574.1|834050|831791|833171|830234.9|29
1645792720000|2022-02-25 12:38:40|833674.5|830777|833301.2|830627.9|836650|831472|833258|829240.4|26
1645792730000|2022-02-25 12:38:50|833397.9|830771.2|833470.9|830663.8|833840.6|831317.3|833157.3|830095.7|21
1645792740000|2022-02-25 12:39:00|833402.5|830768.8|832870|830870|833403.1|831279.7|832836.6|830030.4|27
1645792750000|2022-02-25 12:39:10|832941.1|830941.1|833296.5|831296.5|833785.7|831369|832797.3|830457.3|32
1645792760000|2022-02-25 12:39:20|833704.5|830805.8|833374.3|831374.3|833794|831754|833073.3|830718.9|22
1645792770000|2022-02-25 12:39:30|833374.6|831374.6|835157.8|831330.9|835157.8|831884.5|833193.9|831153.7|30
1645792780000|2022-02-25 12:39:40|835064|831317.9|833910.5|831910.5|835241.8|831910.5|833910.5|831317.9|32
1645792790000|2022-02-25 12:39:50|834462.5|831414.3|833725.7|831725.7|834462.5|831895.1|833519.1|831258.6|36
1645792800000|2022-02-25 12:40:00|833723.2|831723.2|833524.7|831524.7|834598|832043.7|833308|831308|38
1645792810000|2022-02-25 12:40:10|833489.1|831489.1|833514.3|831514.3|835962.3|832280.8|833250.3|830950.1|35
1645792820000|2022-02-25 12:40:20|833500.8|831500.8|833355.1|831355.1|833739.4|831739.4|833187.8|831187.8|30
1645792830000|2022-02-25 12:40:30|833372.3|831372.3|833289.2|830736.6|833803.2|831803.2|833187.4|830484.4|34
1645792840000|2022-02-25 12:40:40|833545.6|830527.6|834326.5|830965|835752.9|831262.3|832826.2|830406.2|38
1645792850000|2022-02-25 12:40:50|833076.2|831076.2|832583.7|830583.7|833841.3|831235|832114.5|829548|33
1645792860000|2022-02-25 12:41:00|832229.4|830229.4|833092.2|831092.2|835124.9|831092.2|832080.7|829489.1|37
1645792870000|2022-02-25 12:41:10|833187.3|831187.3|834053.3|830221.5|834250|831187.3|832589.7|830136.3|21
1645792880000|2022-02-25 12:41:20|833878.7|830234.3|833333.2|831333.2|834097.5|831333.2|832679.6|830176.1|20
1645792890000|2022-02-25 12:41:30|833324.7|831324.7|834215.4|831545.7|836503.8|832288.5|833258.9|830819.5|34
1645792900000|2022-02-25 12:41:40|834009.2|831332.6|833314.4|831314.4|836536|831746.5|833279|830500|36
1645792910000|2022-02-25 12:41:50|833417.9|831417.9|833167.7|831167.7|833607.7|831607.7|833071.1|831071.1|32
1645792920000|2022-02-25 12:42:00|833496.6|831496.6|833736.9|830827.6|833962.9|831962.9|832779|830779|27
1645792930000|2022-02-25 12:42:10|834053.2|830731.6|835619.5|831139.6|835926.5|831847.1|833207.4|830672.9|27
1645792940000|2022-02-25 12:42:20|835026.8|831192.9|833271.2|831271.2|835026.8|831470|833241.1|830872.5|28
1645792950000|2022-02-25 12:42:30|833248.2|831248.2|833213.6|831213.6|834306.2|831276.3|833213.6|830873.9|14
1645792960000|2022-02-25 12:42:40|833221|831221|833388.2|831388.2|834126.9|831447.3|833221|831088|18
1645792970000|2022-02-25 12:42:50|833384.3|831384.3|833782.6|831782.6|834377.7|832020.4|833317.6|831195.3|21
1645792980000|2022-02-25 12:43:00|833873|831873|833445.5|831445.5|834714|831893|833292|831292|19
1645792990000|2022-02-25 12:43:10|833409|831409|833367.6|831367.6|833504.9|831504.9|833357.5|831357.5|19
1645793000000|2022-02-25 12:43:20|833419.2|831419.2|833429.5|831429.5|833585.7|831585.7|833379.4|831379.4|24
1645793010000|2022-02-25 12:43:30|833476.4|831476.4|833151.1|831151.1|833476.4|831476.4|833025.6|831025.6|21
1645793020000|2022-02-25 12:43:40|833179.7|831179.7|833337.7|831337.7|833359.6|831359.6|832937.4|830937.4|20
1645793030000|2022-02-25 12:43:50|833461.1|831461.1|833462.6|831462.6|833508.3|831508.3|833434.7|831434.7|16
1645793040000|2022-02-25 12:44:00|833472.8|831472.8|833365.2|831365.2|833485.2|831485.2|833353.2|831353.2|17
1645793050000|2022-02-25 12:44:10|833340.3|831340.3|833360.4|831360.4|833452.4|831452.4|833327.7|831327.7|15
1645793060000|2022-02-25 12:44:20|833397.6|831397.6|832933.6|830933.6|833397.6|831397.6|832878.8|830878.8|12
1645793070000|2022-02-25 12:44:30|832985.4|830985.4|832994.1|830994.1|833237.2|831237.2|832834.9|830834.9|18
1645793080000|2022-02-25 12:44:40|832929.9|830929.9|832963.6|830963.6|833102|831102|832875.2|830875.2|12
1645793090000|2022-02-25 12:44:50|832971.7|830971.7|833287.7|831287.7|833452.2|831452.2|832931.6|830931.6|13
1645793100000|2022-02-25 12:45:00|833290.6|831290.6|833002.7|831002.7|833307.8|831307.8|833002.7|831002.7|13
1645793110000|2022-02-25 12:45:10|833115|831115|833040.2|831040.2|833319.6|831319.6|832952.9|830952.9|6
1645793120000|2022-02-25 12:45:20|833101.3|831101.3|833377|831377|833662.6|831662.6|832669.5|830669.5|14
1645793130000|2022-02-25 12:45:30|833247.7|831247.7|833187.1|831187.1|833355.9|831355.9|833161.5|831161.5|15
1645793140000|2022-02-25 12:45:40|833669.6|831669.6|833157.3|831157.3|833669.6|831669.6|833126.9|831126.9|14
1645793150000|2022-02-25 12:45:50|833167.3|831167.3|833101.7|831101.7|833177.6|831177.6|833088.3|831088.3|16
1645793160000|2022-02-25 12:46:00|833106.2|831106.2|833218.8|831218.8|833435.7|831435.7|833106.2|831106.2|19
1645793170000|2022-02-25 12:46:10|833093|831093|833279.5|831279.5|833415.3|831415.3|833038.4|831038.4|16
1645793180000|2022-02-25 12:46:20|833109.6|831109.6|832939.7|830939.7|833610|831610|832685.5|830685.5|23
1645793190000|2022-02-25 12:46:30|832988.8|830988.8|833353.5|831353.5|833530.1|831530.1|832928|830928|28
1645793200000|2022-02-25 12:46:40|832953.7|830953.7|833151.2|831151.2|833507|831507|832743.5|830743.5|25
1645793210000|2022-02-25 12:46:50|833155.2|831155.2|833401.3|831401.3|833553.6|831553.6|832872.6|830872.6|20
1645793220000|2022-02-25 12:47:00|833342.4|831342.4|832934.4|830934.4|833342.4|831342.4|832926|830926|18
1645793230000|2022-02-25 12:47:10|832961.1|830961.1|832957.5|830957.5|833308.2|831308.2|832891.5|830891.5|26
1645793240000|2022-02-25 12:47:20|832928.1|830928.1|833124.7|831124.7|833256.8|831256.8|832912.2|830912.2|21
1645793250000|2022-02-25 12:47:30|833168.3|831168.3|833222.4|831222.4|833222.4|831222.4|832830.5|830830.5|18
1645793260000|2022-02-25 12:47:40|833064.4|831064.4|833180|831180|833180|831180|832932.5|830932.5|16
1645793270000|2022-02-25 12:47:50|833163.7|831163.7|833071.7|831071.7|833213.5|831213.5|833041|831041|11
1645793280000|2022-02-25 12:48:00|833119.7|831119.7|832984.4|830984.4|833119.7|831119.7|832778.9|830778.9|17
1645793290000|2022-02-25 12:48:10|832910.1|830910.1|833058.1|831058.1|833058.1|831058.1|832814.5|830814.5|17
1645793300000|2022-02-25 12:48:20|832955|830955|833116.9|831116.9|833116.9|831116.9|832910.3|830910.3|24
1645793310000|2022-02-25 12:48:30|833176.8|831176.8|832813|830813|833380|831380|832585.1|830585.1|33
1645793320000|2022-02-25 12:48:40|832822.3|830822.3|832781.3|830781.3|832822.3|830822.3|832383.4|830171|30
1645793330000|2022-02-25 12:48:50|832547.8|830547.8|832915.9|829829.3|833231|830864.1|832123.9|829829.3|34
1645793340000|2022-02-25 12:49:00|832838.2|830168|832675.4|830675.4|832900.4|830695.9|831969.8|829935.4|30
1645793350000|2022-02-25 12:49:10|832809.6|830225.1|832638|830638|832975.4|830784.8|832601.4|829853.6|30
1645793360000|2022-02-25 12:49:20|832802.9|829944.6|832717.9|830717.9|832842.7|830757.8|832410.7|829912.8|27
1645793370000|2022-02-25 12:49:30|832404.3|830404.3|832513|830513|832703.1|830649.1|832331.6|830069.8|21
1645793380000|2022-02-25 12:49:40|832573.4|830573.4|832352.6|830352.6|832670.5|830573.4|832325.1|829996.5|27
1645793390000|2022-02-25 12:49:50|832347|830347|832460.5|830460.5|832803.7|830581.1|832263|830205.6|29
1645793400000|2022-02-25 12:50:00|832433.7|830433.7|832607.9|830607.9|832650.9|830607.9|832382.3|830143.4|26
1645793410000|2022-02-25 12:50:10|832547.6|830547.6|832405.5|830405.5|832559|830559|832247.9|830247.9|30
1645793420000|2022-02-25 12:50:20|830616.1|828616.1|831471.1|829471.1|832825|829511.7|830616.1|828044.8|34
1645793430000|2022-02-25 12:50:30|831929.6|829225.2|831606.4|828760.3|832936.7|829870.4|831330.1|828760.3|32
1645793440000|2022-02-25 12:50:40|831528.3|828846.2|832196.9|829273.9|832800.6|829998|831476.3|828626.6|36
1645793450000|2022-02-25 12:50:50|832137.4|829155.7|832369.2|828613|832369.2|829155.7|830924.3|828140|39
1645793460000|2022-02-25 12:51:00|832355.9|828507|830479|827794.6|832355.9|828945|830242.6|826697.2|40
1645793470000|2022-02-25 12:51:10|830480.1|827789.4|829514|825377|831391.5|828376.9|829514|825377|40
1645793480000|2022-02-25 12:51:20|829883.3|825841.6|829161|825967.3|830222|826425.5|828276|825000|37
1645793490000|2022-02-25 12:51:30|829647.9|825689.1|828881.4|826366.9|829831.1|826400|828296.8|825689.1|36
1645793500000|2022-02-25 12:51:40|828896.2|826369.1|828366|825833.1|829416.9|826552.3|827997.1|825773.1|33
1645793510000|2022-02-25 12:51:50|827947.3|825947.3|827961.9|825961.9|829327.9|826123.6|827437.2|825220|33
1645793520000|2022-02-25 12:52:00|827830.9|825830.9|828085.6|825439.4|828085.6|826067.3|827486.4|825243.9|38
1645793530000|2022-02-25 12:52:10|828079.9|825396.2|828472.3|824661.7|829553.2|825834.4|827459.5|824232.7|39
1645793540000|2022-02-25 12:52:20|829577.2|824620|828721.6|824675.1|829577.2|824984.2|827136.3|824301.5|38
1645793550000|2022-02-25 12:52:30|826645.9|824023.1|830327|824343|830327|825051.8|826608.5|823647.2|39
1645793560000|2022-02-25 12:52:40|829452.5|824242.7|829393.8|824548.9|829946.7|825000|826368|823804.6|37
1645793570000|2022-02-25 12:52:50|828353.3|824339.1|826953.7|824953.7|829816.7|825067.4|826633.7|824080|35
1645793580000|2022-02-25 12:53:00|826931.4|824931.4|827007.4|825007.4|830979.8|825166.1|826831.4|823832|38
1645793590000|2022-02-25 12:53:10|827006.8|825006.8|827207.4|825207.4|830073.6|825800.2|826888.4|824052.9|33
1645793600000|2022-02-25 12:53:20|829000.6|824977.1|827136.2|825136.2|829555.6|825214.9|827136.2|824772.3|31
1645793610000|2022-02-25 12:53:30|827120|825120|826973.6|824973.6|829538.7|825176.8|826783.7|822871.7|39
1645793620000|2022-02-25 12:53:40|826890.9|824890.9|829152|824130.7|829933|825000|826588|820591.2|37
1645793630000|2022-02-25 12:53:50|829186.3|823832.5|829719|824973.5|829719|825000|827827.1|823281.9|39
1645793640000|2022-02-25 12:54:00|829150.4|824849.5|828713.3|825416.8|831147.9|825939.8|827550|824610.5|38
1645793650000|2022-02-25 12:54:10|828812.7|825442.1|828914.2|825406.6|830050.2|825712|828415.3|825040.9|38
1645793660000|2022-02-25 12:54:20|829444.4|825199.9|829321.5|825302|831552|825986.9|828751.7|825035|38
1645793670000|2022-02-25 12:54:30|829161.5|825387.8|829186.8|825480.5|829484.6|825494.4|828720.7|825095.9|35
1645793680000|2022-02-25 12:54:40|829186.2|825481|829654.5|825305.7|830372.8|826352.3|828922.9|825000|33
1645793690000|2022-02-25 12:54:50|829663.5|825602.6|829898.9|825680.4|829898.9|826558.5|829414.6|825364.4|34
1645793700000|2022-02-25 12:55:00|829917.8|825609.2|830428.4|825872.5|830428.4|826001|829869.6|825349.2|33
1645793710000|2022-02-25 12:55:10|830421.2|825700.3|830416.2|825701.2|830986.9|826752.8|830130.3|825356.8|40
1645793720000|2022-02-25 12:55:20|829972.6|826030.5|829961.4|825878.2|830794.6|826340.4|829961.4|825249.2|39
1645793730000|2022-02-25 12:55:30|829940.5|826243.4|829950|826266.4|830180.8|826512.5|829854.4|825190|35
1645793740000|2022-02-25 12:55:40|829911.5|826283.6|830376.9|827803.6|830885.8|827803.6|829818.3|825190.6|33
1645793750000|2022-02-25 12:55:50|830646.9|827168.8|830786.3|827239.2|830962.5|827726.4|830362.9|826955.7|31
1645793760000|2022-02-25 12:56:00|829914.2|827914.2|830520.8|826965|830785.4|827914.2|829914.2|826822.1|33
1645793770000|2022-02-25 12:56:10|830490.6|826985.8|830408.7|826895.7|831101.4|827669.1|829924.4|826648.1|31
1645793780000|2022-02-25 12:56:20|830402.1|826863.1|830485|826434.5|830712.8|827818.6|829818.6|825005.3|37
1645793790000|2022-02-25 12:56:30|830459.1|826377.3|829935.6|826399.1|830599.1|826584.9|828905.2|825657.8|35
1645793800000|2022-02-25 12:56:40|829939.4|826401.7|830471.6|826177.9|830471.6|826522.4|829939.4|825708.6|35
1645793810000|2022-02-25 12:56:50|830378.1|826290.7|830327.7|827107.5|830407.4|827332.1|830010.3|825816.1|31
1645793820000|2022-02-25 12:57:00|830282.7|827061.1|830310.9|827391.4|830514.9|827401|829994.5|826860.6|34
1645793830000|2022-02-25 12:57:10|830206.4|827408.5|830079.2|825685.4|830492.3|827408.5|830020.6|825685.4|38
1645793840000|2022-02-25 12:57:20|830187.3|825923.8|830111.1|825735.5|830434.5|825998.4|829929.8|825672|33
1645793850000|2022-02-25 12:57:30|829951.1|825704|830173.5|826023.2|830322.7|826031.1|829689.2|825562.3|37
1645793860000|2022-02-25 12:57:40|830221.8|826033.3|830070.7|826095.8|830399.7|826142.4|830000.1|825643.7|27
1645793870000|2022-02-25 12:57:50|830268.1|826106.6|830252.9|826006.8|830391.5|826203.9|829979.3|825711.5|35
1645793880000|2022-02-25 12:58:00|830053.5|826177.6|829974.6|826068.8|830432.7|826275.5|829974.6|825820.9|30
1645793890000|2022-02-25 12:58:10|830287.5|825703.3|830323.1|825977.9|830548.7|826048.9|829919.4|825671.2|31
1645793900000|2022-02-25 12:58:20|829932.2|825982.8|830046.4|825187.7|830639|826006.9|829751.9|825070.7|37
1645793910000|2022-02-25 12:58:30|829971.1|825169.1|829827.6|825318.6|830130.5|825666.2|829652.5|825169.1|33
1645793920000|2022-02-25 12:58:40|829861.5|825841.1|830202.1|826362.8|830202.1|826683.8|829269.6|825182.3|37
1645793930000|2022-02-25 12:58:50|830009.1|826150.7|830065.7|826291.4|830098.4|827250.7|829250.7|825863.9|27
1645793940000|2022-02-25 12:59:00|830100.1|826776.3|829910.9|826448.1|830115.4|826816.3|829823.4|826348.3|22
1645793950000|2022-02-25 12:59:10|829911.3|826478.2|829947.6|825705.4|830165.3|826478.2|829783.2|825395|28
1645793960000|2022-02-25 12:59:20|829849|825585.8|827635.7|825044|829947.6|825699.2|827317.4|825024.3|29
1645793970000|2022-02-25 12:59:30|828211.1|825028.5|826799.3|824799.3|829823|825439.5|826752|822928.1|30
1645793980000|2022-02-25 12:59:40|826815.5|824815.5|826802.8|824802.8|830230.5|825000|826750|816801.7|30
1645793990000|2022-02-25 12:59:50|826875|824875|827596.9|824236.8|828351.1|825087.5|826762.8|823356|37
1645794000000|2022-02-25 13:00:00|827309.5|823848.7|828057.2|823402.6|828227|824097.4|826694|822895.9|36
1645794010000|2022-02-25 13:00:10|828093.4|823421.3|827777.1|823462.6|828229.8|823462.6|827575|822865.6|34
1645794020000|2022-02-25 13:00:20|828006.3|823576.3|826080.9|822294.5|828302.9|823576.3|825391.9|821916.3|26
1645794030000|2022-02-25 13:00:30|825758.9|822377.8|825773.1|822930.7|826468.8|822986.5|825753.4|822145.7|31
1645794040000|2022-02-25 13:00:40|825357.7|823357.7|825480.5|822693.7|826317|823357.7|825198.8|822161.9|28
1645794050000|2022-02-25 13:00:50|825607.8|822532.8|825713.4|822555.4|825868.1|822844|825502.9|822274.8|36
1645794060000|2022-02-25 13:01:00|825567.8|822397.8|825915.7|822584.2|826049|823213.2|825213.2|822240.8|35
1645794070000|2022-02-25 13:01:10|825803.9|822614.4|825554.3|822341.5|826004.1|822889.2|825446.6|822218.7|36
1645794080000|2022-02-25 13:01:20|824978.2|822978.2|824898|821258.4|825471.1|822978.2|824898|820866.4|34
1645794090000|2022-02-25 13:01:30|825016.7|820901.6|824967.7|821576.3|825093.7|821698|824708.6|820838.9|38
1645794100000|2022-02-25 13:01:40|825063.4|821151.3|823851.3|820894.9|825204.8|821652.2|823851.3|820807.6|28
1645794110000|2022-02-25 13:01:50|823143.2|821143.2|824066.5|822066.5|824115.9|822101.7|823093.3|820209.2|36
1645794120000|2022-02-25 13:02:00|823589|821589|823535.6|821535.6|825036|821861.9|822951.2|819126.3|37
1645794130000|2022-02-25 13:02:10|823160.1|821160.1|823382.6|821382.6|824142.9|821516.7|822430.9|819737.3|39
1645794140000|2022-02-25 13:02:20|823220.4|821220.4|823941.8|821249.6|824270.6|821569.6|822733.1|820378.3|32
1645794150000|2022-02-25 13:02:30|823676.8|821059|824004.1|820257.9|824170|821308|823147|819922.8|38
1645794160000|2022-02-25 13:02:40|823986.8|819911.9|820900|816650|823986.8|820174.7|820169.2|815519|23
1645794170000|2022-02-25 13:02:50|820995.2|816344.8|828126|817639|828997.3|817639|819626.8|815783.6|17
1645794180000|2022-02-25 13:03:00|826923|817861.5|825618.8|818948.1|827359.8|819422.3|824181.4|817604.5|37
1645794190000|2022-02-25 13:03:10|825377.3|819199.2|823730.7|819270.2|826629.3|819373.4|823730.7|817701.8|31
1645794200000|2022-02-25 13:03:20|825805.5|819582.3|824255.9|819379.3|826578.3|820187.2|823368.2|818139.5|36
1645794210000|2022-02-25 13:03:30|825546|818279.5|823565.2|818119.7|827454.4|820302.8|823389.7|816300.3|40
1645794220000|2022-02-25 13:03:40|823579.2|818672.9|822049.4|817743.8|827457.7|819763.2|821482.7|816637.8|32
1645794230000|2022-02-25 13:03:50|821958|818056.5|821634.7|817425.8|822444.6|818583.3|821257.8|815789.5|37
1645794240000|2022-02-25 13:04:00|821651.6|816853.9|824784.8|818256.6|826808.3|818256.6|821480.7|816853.9|36
1645794250000|2022-02-25 13:04:10|824229.6|818115.6|823771.2|819502|825528.4|819885.4|823417.6|817894|38
1645794260000|2022-02-25 13:04:20|823595.6|819380.1|824182.6|819902.7|825975.1|820117.5|823108.2|817857.7|38
1645794270000|2022-02-25 13:04:30|823811.4|819371|825166.5|820050.5|825889.4|820050.5|822436.8|818952|34
1645794280000|2022-02-25 13:04:40|822778.4|819567|820985.8|818985.8|822778.4|819641|820591.8|818591.8|30
1645794290000|2022-02-25 13:04:50|821006.8|819006.8|820739.8|815825.5|828773.9|820325|820739.8|815825.5|33
1645794300000|2022-02-25 13:05:00|820874.2|815340.5|823258.1|818649.1|827692.7|818872.1|820874.2|815340.5|39
1645794310000|2022-02-25 13:05:10|823249.5|818659.2|824008.7|819683.5|828041.2|819961.3|821770.7|817909.4|36
1645794320000|2022-02-25 13:05:20|823741.1|818688.2|822590.5|817761.3|826521.8|820275|822174.6|816433.6|38
1645794330000|2022-02-25 13:05:30|821359|815761.6|824381.9|816503.8|827168|819052.6|820653.3|815761.6|40
1645794340000|2022-02-25 13:05:40|820718.7|816327.5|821829.9|818765|822572.8|819095.6|820718.7|816268.3|40
1645794350000|2022-02-25 13:05:50|820712.1|818712.1|823658.3|818059.7|827055.5|820675|820621.1|817712.2|40
1645794360000|2022-02-25 13:06:00|818886.7|816169.6|824379.2|817102.5|828460.8|818520|818886.7|816056.2|40
1645794370000|2022-02-25 13:06:10|823953.5|817426.7|825215.2|819719.6|828847.5|821525|823258.4|817076.1|39
1645794380000|2022-02-25 13:06:20|823792.3|818945.6|821739.6|818569.6|828247.2|820543.8|821158|818079|40
1645794390000|2022-02-25 13:06:30|821851.8|818877.8|822769|818000.2|824242|819219.5|820425.6|817005.3|40
1645794400000|2022-02-25 13:06:40|821305.1|817778.4|823957.1|820099.4|827095|820449.7|821305.1|816917|39
1645794410000|2022-02-25 13:06:50|823787.2|820458.9|823604.7|820445.7|828063.2|820563.6|823557.6|819684.2|39
1645794420000|2022-02-25 13:07:00|823676.6|820270.8|824707.6|821219.5|827407|821228.5|823676.6|820193|40
1645794430000|2022-02-25 13:07:10|824466.2|821604.9|822217.9|818343.9|825194.7|821842.6|821869.7|818297.3|40
1645794440000|2022-02-25 13:07:20|822069.6|818493.3|822407.1|820407.1|823279.1|820872.4|821596.3|818493.3|40
1645794450000|2022-02-25 13:07:30|822370.9|820370.9|822236.1|818740.8|823029.2|820585.8|822051.1|818519|38
1645794460000|2022-02-25 13:07:40|820878.6|818878.6|821545.7|818911.6|822181.1|819146.6|820823.6|818319.3|38
1645794470000|2022-02-25 13:07:50|821227.4|819227.4|822007.4|819091.9|822134.6|819286.4|821034.4|818693.4|39
1645794480000|2022-02-25 13:08:00|822104.6|817385.1|826632.9|818520.7|828144.6|819368|820681.5|817204|39
1645794490000|2022-02-25 13:08:10|827244.2|820383.9|826403.7|819460.5|828166.9|820650.5|823212.1|818092.2|40
1645794500000|2022-02-25 13:08:20|826398|819467.2|824024.2|820231.1|827523|820697.2|824024.2|818780.9|36
1645794510000|2022-02-25 13:08:30|824072.1|820230.9|824605.6|819622.4|826793.3|820855|822855|819487.5|33
1645794520000|2022-02-25 13:08:40|824258.1|819849.8|822902.3|820088.1|826429.8|821072.8|822582.8|819219.9|30
1645794530000|2022-02-25 13:08:50|823003.3|820076.6|822013.3|820013.3|823259|820679.9|821974.5|819948.5|31
1645794540000|2022-02-25 13:09:00|822326.8|820326.8|822382|820382|822543.1|820543.1|822287.9|820287.9|22
1645794550000|2022-02-25 13:09:10|822386.6|820386.6|822730.7|820730.7|822963.9|820963.9|822311.7|820311.7|27
1645794560000|2022-02-25 13:09:20|822739|820739|823826.1|820740|824135.3|822135.3|822697|820106|35
1645794570000|2022-02-25 13:09:30|823609.3|820235.3|823366.7|819732.4|824302|820833.5|823022.8|819728.9|39
1645794580000|2022-02-25 13:09:40|823348.9|819703.7|823689.1|820015.2|828675.1|821237.2|823023.9|816802.1|40
1645794590000|2022-02-25 13:09:50|823799.1|820049.2|823558.4|820400.4|824308.3|820606.4|823321.5|819896.6|40
1645794600000|2022-02-25 13:10:00|823543.1|820400.3|822855.9|819472.1|823854.8|820586.7|822855.9|819472.1|40
1645794610000|2022-02-25 13:10:10|822473.2|819410.2|823516.5|819890.6|823636.7|820631|821917.2|819244.8|36
1645794620000|2022-02-25 13:10:20|823588|819872|823414.7|820498.2|823915.4|820800.6|822811.1|819849.4|39
1645794630000|2022-02-25 13:10:30|823424.3|820482.2|823355.1|820523.9|823803.1|820963.3|822201.7|819313.8|33
1645794640000|2022-02-25 13:10:40|823350.2|820515.9|823393.5|820575.5|823591.5|821101.5|822800.6|820262.6|33
1645794650000|2022-02-25 13:10:50|823307|820548.6|823584.1|820793.2|824193.2|820976.4|823124.9|820091.1|40
1645794660000|2022-02-25 13:11:00|823711.1|820722.7|823368.1|820846.1|824273.5|821387.1|823118.9|820559.7|39
1645794670000|2022-02-25 13:11:10|823098.3|821098.3|823955.8|820533|824081.6|821170.1|822522.7|819930.7|37
1645794680000|2022-02-25 13:11:20|824077|820357.2|825003|821229|825753|821525|823147|819582|34
1645794690000|2022-02-25 13:11:30|825277.9|822090|825954.2|821816|826448.1|822440.4|823751.9|821406.8|37
1645794700000|2022-02-25 13:11:40|825328.1|821799.8|826765.1|822129.1|827611.2|822161.2|825294|821460.5|23
1645794710000|2022-02-25 13:11:50|826778.4|822161.7|824670.4|820763.7|827909.5|822318.7|824257.5|820484.6|35
1645794720000|2022-02-25 13:12:00|824611.5|820835|824480.9|821298.4|824611.5|821439.9|824399.1|820761|38
1645794730000|2022-02-25 13:12:10|824461.7|821275.7|824129.5|822129.5|824931.5|822129.5|824011.6|821059|39
1645794740000|2022-02-25 13:12:20|824388.2|821340.2|824786.5|822129.3|824842.3|822539|824388.2|821333.1|38
1645794750000|2022-02-25 13:12:30|824729.7|822114.9|824177.6|822177.6|825208.7|822354.2|824177.6|821240.5|37
1645794760000|2022-02-25 13:12:40|824556.3|821933.6|824373.7|821845.2|824612.3|822374|823794.1|821642.7|37
1645794770000|2022-02-25 13:12:50|824371.4|821843.3|824238.3|822238.3|824890.8|822415|823909.6|821734.2|36
1645794780000|2022-02-25 13:13:00|824039|822039|824387.6|822387.6|824786|822567|823684.5|821684.5|28
1645794790000|2022-02-25 13:13:10|824490.8|822490.8|824754.5|822754.5|825034.4|822810.2|823998.8|821998.8|33
1645794800000|2022-02-25 13:13:20|824769.9|822769.9|825368.6|822539.6|825368.6|822800.6|824582.1|822539.6|31
1645794810000|2022-02-25 13:13:30|825306.9|822531.4|825356.9|822546.7|825425.3|822607.7|825304.9|822521.8|33
1645794820000|2022-02-25 13:13:40|825336.9|822566.7|825319.3|822425.7|825429.2|822658.2|825099.3|822165.5|26
1645794830000|2022-02-25 13:13:50|825332|822429.5|825463.6|822582.8|825463.6|822737.6|825165.1|822385|33
1645794840000|2022-02-25 13:14:00|825470.2|822601.3|825631.6|822983.4|826243.6|823553.3|825310.4|822200.4|39
1645794850000|2022-02-25 13:14:10|825699.3|822952.6|825573.7|822935.5|825704.1|823345.3|825345.3|822841.4|27
1645794860000|2022-02-25 13:14:20|825597.4|822992.2|825655.5|823655.5|826225.4|823655.5|825169|822381.1|26
1645794870000|2022-02-25 13:14:30|825431.8|823431.8|825596.8|823596.8|825718|823718|825431.8|823431.8|27
1645794880000|2022-02-25 13:14:40|825605.5|823605.5|825906.3|823906.3|826216.4|824216.4|825584|823584|36
1645794890000|2022-02-25 13:14:50|825920.6|823920.6|825791.7|822729.7|826377.7|823992.1|825397.6|822582.8|31
1645794900000|2022-02-25 13:15:00|826077|822572.9|825819.7|823819.7|826352.9|823855.3|825435.2|822219.6|35
1645794910000|2022-02-25 13:15:10|826014.2|824014.2|826193.3|823479.4|826330.2|824330.2|825490.5|823479.4|32
1645794920000|2022-02-25 13:15:20|825390.6|823390.6|826058.2|822931.7|826187.9|823684.7|825357.1|822931.7|31
1645794930000|2022-02-25 13:15:30|825306|823306|827103.5|822853.9|827124.8|823626.8|825306|822789.1|30
1645794940000|2022-02-25 13:15:40|826622.8|823134.1|826927.7|823160.6|826927.7|823681.2|825027.5|823027.5|31
1645794950000|2022-02-25 13:15:50|825150.3|823150.3|827918.8|824909.2|828858.9|824909.2|824950.9|822950.9|39
1645794960000|2022-02-25 13:16:00|828204.1|824648.1|828124.7|824300.7|828261.1|825406.9|827619.6|824140|33
1645794970000|2022-02-25 13:16:10|827609.1|824746|827342.9|823813.8|828673.3|825363.7|827081|823625.9|38
1645794980000|2022-02-25 13:16:20|827335.7|823805.6|827016.4|823585.3|828290.3|824343.7|826953.8|823040.9|38
1645794990000|2022-02-25 13:16:30|827917.2|823322|827804.7|824079.9|828001.1|824408.7|826992.7|822844.2|33
1645795000000|2022-02-25 13:16:40|827674.9|824112.5|827915.8|824609.9|828252|825052.8|827117.7|823242.6|29
1645795010000|2022-02-25 13:16:50|827812.6|824503.5|827276.3|823738.3|828400|824582.5|825733.4|821950|32
1645795020000|2022-02-25 13:17:00|827187|823757.8|827627.1|824407.2|827956.8|824421.5|826928.5|822932.2|37
1645795030000|2022-02-25 13:17:10|827438.2|824065.5|827580.7|824313.6|828241.3|824437.7|826940.5|823404.4|34
1645795040000|2022-02-25 13:17:20|827681.1|823951|827610.1|824021.3|827890.2|824610.3|827610.1|823891.9|33
1645795050000|2022-02-25 13:17:30|827775|824027|827542.6|824841.3|827775|825263.9|826661.3|824027|24
1645795060000|2022-02-25 13:17:40|827652.5|824904.2|827772.6|824422.4|827896.7|825400.1|827281|824088|33
1645795070000|2022-02-25 13:17:50|827622.3|824421.9|827871.9|824349.7|828250|825482.5|827054.2|824175|24
1645795080000|2022-02-25 13:18:00|827864.4|824470.7|827401|825401|827967.8|825609.1|827088|824340.7|29
1645795090000|2022-02-25 13:18:10|827923.6|824667.4|827751.2|824862.3|828099.1|825345.1|827339.9|824562.9|31
1645795100000|2022-02-25 13:18:20|827620.3|825012|827408.9|825408.9|828075.9|825450.2|827239.9|824721.7|28
1645795110000|2022-02-25 13:18:30|827347.4|825347.4|827473.6|825473.6|828049|825594|827234.6|824949.6|26
1645795120000|2022-02-25 13:18:40|827456.4|825456.4|827693.1|825693.1|827946.9|825946.9|827347|825347|31
1645795130000|2022-02-25 13:18:50|827689.1|825689.1|827726.4|825726.4|828326.1|825993.4|827366.4|825366.4|27
1645795140000|2022-02-25 13:19:00|827735|825735|827892.9|825892.9|828267.5|825981.7|827726.3|825655|26
1645795150000|2022-02-25 13:19:10|827842.2|825842.2|827738.7|825738.7|827855.1|825855.1|827667.4|825667.4|30
1645795160000|2022-02-25 13:19:20|827684.9|825684.9|827509|825509|827928.8|825928.8|827507.5|825507.5|23
1645795170000|2022-02-25 13:19:30|827557.2|825557.2|827563.7|825563.7|827894.7|825894.7|827502.8|825502.8|16
1645795180000|2022-02-25 13:19:40|827582.3|825582.3|827594.2|825594.2|827826.5|825826.5|827476.8|825476.8|28
1645795190000|2022-02-25 13:19:50|827594.3|825594.3|827852.5|825852.5|828147.7|826147.7|827571.5|825571.5|23
1645795200000|2022-02-25 13:20:00|828361.6|825514.6|827918.2|825918.2|828361.6|826154.6|827672.9|825462.6|16
1645795210000|2022-02-25 13:20:10|827970.7|825970.7|828068.1|826068.1|828070.6|826070.6|827960.3|825960.3|21
1645795220000|2022-02-25 13:20:20|828073.3|826073.3|828056.3|826056.3|828257.5|826257.5|827652.4|825652.4|19
1645795230000|2022-02-25 13:20:30|828061|826061|828031.4|826031.4|828062.7|826062.7|827643|825643|20
1645795240000|2022-02-25 13:20:40|828036.6|826036.6|828127.8|826127.8|828287.9|826287.9|827724.7|825724.7|28
1645795250000|2022-02-25 13:20:50|828108.4|826108.4|827980.7|825980.7|828254|826254|827504|825380.6|24
1645795260000|2022-02-25 13:21:00|827922.5|825922.5|828129.5|826129.5|828144|826144|827922.5|825922.5|23
1645795270000|2022-02-25 13:21:10|828143.1|826143.1|828129.9|826129.9|828160.9|826160.9|827880.2|825880.2|24
1645795280000|2022-02-25 13:21:20|828120|826120|828014.4|826014.4|828274.3|826274.3|827963.4|825963.4|24
1645795290000|2022-02-25 13:21:30|828030.4|826030.4|827912.5|825912.5|828228.1|826228.1|827907.8|825907.8|21
1645795300000|2022-02-25 13:21:40|827922.2|825922.2|827974.7|825974.7|828277.2|826277.2|827907.4|825907.4|19
1645795310000|2022-02-25 13:21:50|827975.6|825975.6|828018.7|826018.7|828211|826211|827955.5|825955.5|18
1645795320000|2022-02-25 13:22:00|828053.1|826053.1|827886.1|825886.1|828284.6|826284.6|827884.5|825884.5|19
1645795330000|2022-02-25 13:22:10|827863.9|825863.9|828076.1|826076.1|828277.8|826277.8|827863.9|825863.9|21
1645795340000|2022-02-25 13:22:20|828060.9|826060.9|828806.7|825822.4|829423.8|826356|827752.1|825692.6|33
1645795350000|2022-02-25 13:22:30|828218|826218|828246|826246|828863.2|826284.1|827974.3|825728.5|29
1645795360000|2022-02-25 13:22:40|828244|826244|827808.9|824127.2|828814.3|826249.2|827754.5|823688.5|29
1645795370000|2022-02-25 13:22:50|827805.8|824122.9|828196.5|823344.1|828452.5|824122.9|827805.8|823344.1|34
1645795380000|2022-02-25 13:23:00|828133.8|823547.9|828747.5|824539.8|829178.5|824659.5|827933|823287.6|37
1645795390000|2022-02-25 13:23:10|828617|824471.3|828616.9|824632.1|828763.7|824681.5|828470.5|824471.3|29
1645795400000|2022-02-25 13:23:20|828621|824640.4|828463.5|824467.5|829034.6|825111.3|828263.1|824439.3|28
1645795410000|2022-02-25 13:23:30|828462.3|824468.7|828444.5|824607.4|828973.6|825033.8|828406.7|824431|29
1645795420000|2022-02-25 13:23:40|828250.5|824543.6|828828.1|824655.9|829305.1|825216.4|828250.5|824446.6|30
1645795430000|2022-02-25 13:23:50|828846.9|824662|828748.2|824789.7|828846.9|824913.6|828500.9|824586.9|40
1645795440000|2022-02-25 13:24:00|828701.6|824777|828477.7|824756.4|828874.9|824811.7|828477.7|824637.6|35
1645795450000|2022-02-25 13:24:10|828581.9|824790.4|828652.6|824776.3|828954.1|824985|828371.3|824674.1|40
1645795460000|2022-02-25 13:24:20|828651|824780.8|828430.7|824681.2|828782.2|824884.3|827664.6|824681.2|37
1645795470000|2022-02-25 13:24:30|828645.1|824769|828696.7|824751.5|828816.7|824907.5|827585.2|824679.9|40
1645795480000|2022-02-25 13:24:40|828580.5|824739|828626.5|824740.5|828818.4|824969.3|827618.9|824651.4|40
1645795490000|2022-02-25 13:24:50|828621.7|824741.6|830119|824750|830119|824935.4|827828.6|824628.8|29
1645795500000|2022-02-25 13:25:00|827730.6|824595.6|828356|825013.6|830061|825750|827730.6|824595.6|34
1645795510000|2022-02-25 13:25:10|828359.9|825020.1|828008.8|824545.8|828730.3|825057.1|827937.4|824497.2|26
1645795520000|2022-02-25 13:25:20|827947.1|824550.7|828392.5|824799|828557|825390.8|827376.2|824547.4|22
1645795530000|2022-02-25 13:25:30|828127|824837.3|828447.3|824955.6|828525.8|825135|827723.7|824708.5|28
1645795540000|2022-02-25 13:25:40|828444.2|824982.4|828339.7|824930.2|828697|825306.3|827989.7|824702.8|28
1645795550000|2022-02-25 13:25:50|828369.6|825052|828043.8|825015.2|828512.2|825119.5|827878.4|824894.3|27
1645795560000|2022-02-25 13:26:00|828042|825094|828303.5|824628.9|829419.5|825875|827420.8|824628.9|28
1645795570000|2022-02-25 13:26:10|827853.3|824816.6|828511.7|824984.3|828744.6|825178.4|827833.5|824694.1|22
1645795580000|2022-02-25 13:26:20|828658.1|824981.6|828704.9|825077.3|828945.8|825479.5|827455.1|824952.4|24
1645795590000|2022-02-25 13:26:30|828876.2|825083|828983.9|825022.9|828983.9|825217|828195|824840.1|27
1645795600000|2022-02-25 13:26:40|828559.1|824934.4|828252.2|823347.5|829171.9|824971.4|827720.6|823265.9|33
1645795610000|2022-02-25 13:26:50|827850|823419|828491.1|823515.6|829395.9|824239.9|827562.9|823276.5|40
1645795620000|2022-02-25 13:27:00|828761.5|823499.1|828303|824000.6|829249.8|824358|827582|822930.8|34
1645795630000|2022-02-25 13:27:10|828505.9|823974.6|828268.4|824409.9|828786.8|825168.5|828164.8|823974.6|35
1645795640000|2022-02-25 13:27:20|828121.6|824424.9|827847.4|824261|828325|825435|827711.8|824261|37
1645795650000|2022-02-25 13:27:30|827379.4|825434.9|828166.2|824639.2|828497.4|825434.9|826926|824157.1|36
1645795660000|2022-02-25 13:27:40|828014.3|824553.3|827054.8|823662.1|828353.6|825092|826002.8|823181.5|35
1645795670000|2022-02-25 13:27:50|827071.4|823747.5|826169.2|822699.8|827885.4|823784.8|826140.9|822389.6|35
1645795680000|2022-02-25 13:28:00|827232.5|822529.9|825375|821988.6|827895.1|822529.9|825375|821522.5|40
1645795690000|2022-02-25 13:28:10|825852.9|821873|826085.6|823243.8|826366.8|823243.8|825744.3|821603.3|37
1645795700000|2022-02-25 13:28:20|825805|823281.2|825275.1|823275.1|827515.3|823415.9|825275.1|821157.7|40
1645795710000|2022-02-25 13:28:30|825061.4|823061.4|824650|820475|825609.8|823354.3|824650|820475|29
1645795720000|2022-02-25 13:28:40|824715.1|820494.6|824650|821147.9|824948.7|821147.9|824173.5|820454.9|31
1645795730000|2022-02-25 13:28:50|823680|821089.1|824255.3|820723.2|824590.8|821442.1|823680|820702.1|40
1645795740000|2022-02-25 13:29:00|824226.2|820999|824747.2|822245.9|825892|822488.9|823964.7|820774.5|35
1645795750000|2022-02-25 13:29:10|824743.1|822180.2|825031.3|821557.4|825307.3|822252.8|824252.8|820920.4|37
1645795760000|2022-02-25 13:29:20|824869.2|821511.1|824598.9|820970.2|826809|822459.4|824255.1|819156.2|36
1645795770000|2022-02-25 13:29:30|824586.8|820910.9|824431.7|820952.2|824744.8|821563.3|824025.2|820856.4|37
1645795780000|2022-02-25 13:29:40|825759.5|820434.5|824801.8|820414.4|825792.3|820981.1|824043.5|820414.4|31
1645795790000|2022-02-25 13:29:50|824816.5|820390.5|824713|820132.8|825300.6|820736.4|824570.6|820000.7|36
1645795800000|2022-02-25 13:30:00|824774.2|820006.8|824776.6|820735.7|825495.3|821088|824469.5|820006.8|32
1645795810000|2022-02-25 13:30:10|825357.9|820694.3|825080.6|821178.4|825510.1|821335.8|824850.5|820687.3|35
1645795820000|2022-02-25 13:30:20|825038.2|821164.7|825444.6|820705.3|825444.6|821239.1|824928.9|820705.3|38
1645795830000|2022-02-25 13:30:30|825412.4|820662.2|825100.7|823100.7|825484.7|823100.7|824857|820662.2|36
1645795840000|2022-02-25 13:30:40|825559.2|821115.5|825274.8|821683.8|826409.3|822776.7|824643.9|821115.5|38
1645795850000|2022-02-25 13:30:50|825327.8|821801.3|824752.3|821525.2|825331.9|822609.9|824390.3|821525.2|28
1645795860000|2022-02-25 13:31:00|824572.9|821617.4|825220.6|821382.8|825229.7|821764.8|824572.9|821350.8|33
1645795870000|2022-02-25 13:31:10|825223.4|821381.5|825120.9|821497.9|825269.6|822640.8|824233.1|820961.2|31
1645795880000|2022-02-25 13:31:20|825122.4|821282|824398|821050.2|825122.4|821489.3|824124.2|820834.1|30
1645795890000|2022-02-25 13:31:30|824287.5|821091.9|825071.4|821177.8|825447|821613.1|824287.5|821053.3|23
1645795900000|2022-02-25 13:31:40|825130.8|821313.7|825364|821552|825456|821622.3|825048.8|820886.9|32
1645795910000|2022-02-25 13:31:50|825326.7|821291.5|824976.6|821649.7|825632|821818.3|824928.3|820777.2|28
1645795920000|2022-02-25 13:32:00|824962.5|821635.7|824960.1|821753.1|825055.1|821982|824790.3|821571|27
1645795930000|2022-02-25 13:32:10|824999.5|821812.9|825576|822776.9|825576|823365.5|824651|821663.2|30
1645795940000|2022-02-25 13:32:20|825561.7|822798.4|825772|822997.7|825896.5|823651.7|825134.1|822798.4|30
1645795950000|2022-02-25 13:32:30|825765.5|822989|825583.3|822173.2|825886.4|823540.4|825183.1|822020|29
1645795960000|2022-02-25 13:32:40|825518.5|822245|824941.4|821703.8|825835.1|822277|824941.4|821627.4|29
1645795970000|2022-02-25 13:32:50|824934|821604.1|825446.6|820665.5|826142.8|821945.2|824934|820582.3|28
1645795980000|2022-02-25 13:33:00|825450.4|820669.9|824755.7|821138.2|825824.6|822390.4|824632.6|819614.5|33
1645795990000|2022-02-25 13:33:10|825015|821193.5|825958.3|818870.4|826661|821193.5|824741.8|818181.7|30
1645796000000|2022-02-25 13:33:20|826489.1|818561.2|824986.6|819957.8|826672.9|820670.3|824832.7|818548|37
1645796010000|2022-02-25 13:33:30|824980.6|820225.4|828472.5|820396.4|828472.5|821131|823730.1|819075.6|33
1645796020000|2022-02-25 13:33:40|828414.4|820121.9|827507.7|820856.1|828491.7|822049.5|826820.1|818893.3|37
1645796030000|2022-02-25 13:33:50|827534.2|820884.4|826756|820269.5|828160.5|821952.9|826756|820040.8|30
1645796040000|2022-02-25 13:34:00|826678.9|820167.9|826972.7|819083.7|828261.3|821537.9|826647.9|819083.7|33
1645796050000|2022-02-25 13:34:10|827622.9|820142.7|828582.2|819139.6|828620.3|821130.2|825468.1|816351.7|37
1645796060000|2022-02-25 13:34:20|827798.4|819521.7|828144.7|817813.8|829780|819521.7|823289.8|816452.3|35
1645796070000|2022-02-25 13:34:30|827918.9|817891.2|826061.3|820589.8|828169.5|820589.8|825824.2|817812.6|35
1645796080000|2022-02-25 13:34:40|825908.5|820336.3|820397.6|816568.5|827275.9|820809.1|820191.5|814954.3|34
1645796090000|2022-02-25 13:34:50|821359|816612.1|821546.3|817845.5|822513.9|817845.5|820377.6|816612.1|35
1645796100000|2022-02-25 13:35:00|820286.9|817279.5|823421.7|819550.6|829048|820224.6|820286.9|817141.3|33
1645796110000|2022-02-25 13:35:10|824354.9|819183.9|823528.7|820927.9|824354.9|821264.7|822794.1|818867.8|37
1645796120000|2022-02-25 13:35:20|823195|821195|825983.7|820193.3|826324.1|821446.2|823195|819840.2|38
1645796130000|2022-02-25 13:35:30|826123.3|820196.4|824441.5|820749.7|826123.3|821070.3|824119.3|820196.4|30
1645796140000|2022-02-25 13:35:40|824429|820859.6|824581.6|820345.8|824654.1|820980.5|824260.4|820345.8|29
1645796150000|2022-02-25 13:35:50|824806.7|820424.5|824163.6|820799.1|824930.4|820985.8|823440.1|820424.5|24
1645796160000|2022-02-25 13:36:00|823993.8|820776.4|823858.3|820852.3|824366.8|820956.8|823620.8|820133.5|26
1645796170000|2022-02-25 13:36:10|824065.7|820748.2|824133.3|820747|824344.4|820853.7|823802.5|820645.8|23
1645796180000|2022-02-25 13:36:20|824126.6|819996.6|823522.2|820871.3|824511.4|821217.9|822916.7|819996.6|30
1645796190000|2022-02-25 13:36:30|823172.9|821172.9|823809.5|820869.8|824145|821172.9|823172.9|820564.3|28
1645796200000|2022-02-25 13:36:40|823786|820949.5|823201.4|821201.4|823925.4|821308.2|823082.7|820824.9|28
1645796210000|2022-02-25 13:36:50|824532.7|820432.4|823868|820917.4|824532.7|821411.3|823127.2|820432.4|27
1645796220000|2022-02-25 13:37:00|823816|821073|824102.3|820740|824115|821354.3|823231.5|820656.6|20
1645796230000|2022-02-25 13:37:10|823291.1|821291.1|823419.1|821419.1|823922.9|821477.1|823291.1|820903.6|20
1645796240000|2022-02-25 13:37:20|823409.9|821409.9|823412.7|821412.7|823833.6|821433.7|823325.2|820960|22
1645796250000|2022-02-25 13:37:30|823896.1|820951.6|823143.3|821143.3|823896.1|821475|823143.3|820909|19
1645796260000|2022-02-25 13:37:40|823116.5|821116.5|823311.9|821311.9|823368.2|821368.2|822982.2|820734.3|25
1645796270000|2022-02-25 13:37:50|823360.2|821360.2|823065.7|820137.7|823426.9|821426.9|822630.1|820137.7|34
1645796280000|2022-02-25 13:38:00|823053.5|820144.3|822310.6|820310.6|823057.3|820340.6|822103.2|819116.8|38
1645796290000|2022-02-25 13:38:10|822488.5|819324.6|821256.5|819256.5|823597.4|820040.6|821087.1|818663.9|33
1645796300000|2022-02-25 13:38:20|821123.9|819123.9|823170.4|819169.2|823170.4|819690.8|821123.9|817545.2|34
1645796310000|2022-02-25 13:38:30|823323.7|819398.6|822112.4|819415.3|823380|820369.6|821962.3|818680.7|27
1645796320000|2022-02-25 13:38:40|821714.4|819714.4|822536.9|820536.9|822660.8|820536.9|821714.4|819465.5|30
1645796330000|2022-02-25 13:38:50|822398.6|820398.6|822309.6|820309.6|822571.6|820440.3|821835|817554.7|30
1645796340000|2022-02-25 13:39:00|822312.6|820312.6|821470.1|818695.7|823192|820543.3|821319|818283|38
1645796350000|2022-02-25 13:39:10|821463.4|818753.8|821309.8|818409.2|821994.6|819271.7|821163|818409.2|37
1645796360000|2022-02-25 13:39:20|821225.4|818534.2|821985.8|819331|821985.8|819722.7|821162|817699|37
1645796370000|2022-02-25 13:39:30|822070.3|819239.6|822289.3|817701|823395.4|819814|821519|817287.1|37
1645796380000|2022-02-25 13:39:40|822311.1|817667.9|821201.1|818309.6|822948.7|818357.9|821012.6|817394.7|32
1645796390000|2022-02-25 13:39:50|821147.8|818197.5|821149.4|818319.8|821195.8|818393.1|820857.6|818121.3|30
1645796400000|2022-02-25 13:40:00|821143.7|818334.3|821198.7|818356.4|821198.7|818483|820466|818001.7|25
1645796410000|2022-02-25 13:40:10|821124.3|818377.6|821022.5|818236.9|821283.8|818972.8|820537.9|818076.5|29
1645796420000|2022-02-25 13:40:20|821172.3|818124.9|821199.8|818636.7|821547.4|818946.8|820648.4|817535.4|33
1645796430000|2022-02-25 13:40:30|821046.7|819046.7|822599|819741.4|822951|819741.4|819905|817538|31
1645796440000|2022-02-25 13:40:40|822443.4|818345.5|822694|818974.1|822773.8|818974.1|822268|818247.5|33
1645796450000|2022-02-25 13:40:50|822645.1|819030.3|822368.6|820368.6|822767.2|820402.3|822257|818912|28
1645796460000|2022-02-25 13:41:00|822345.9|820345.9|822330.7|820330.7|823319.7|820421.7|822328.2|820172.2|22
1645796470000|2022-02-25 13:41:10|822819.9|819881|822407.3|820407.3|823485.1|820487.3|822330.5|819430.3|28
1645796480000|2022-02-25 13:41:20|822416.9|820416.9|822867.5|819255.3|822867.5|820514.4|822285.4|818818.6|31
1645796490000|2022-02-25 13:41:30|822872.7|819263.8|822324.6|817949.1|822892.7|820466.3|822264.8|817840.7|32
1645796500000|2022-02-25 13:41:40|822338.7|818004|822253|817651.2|822906.3|818298.8|821393.2|817651.2|40
1645796510000|2022-02-25 13:41:50|822139.8|818011.2|822327.7|818123.6|822855.5|818234.8|821957.4|817407.2|40
1645796520000|2022-02-25 13:42:00|822326.2|818131.4|821650|817757.1|822412.3|818510.5|821636.9|817637.5|36
1645796530000|2022-02-25 13:42:10|821619|817289.9|821826.8|817853.3|822616.5|818196.9|821589.1|816975|38
1645796540000|2022-02-25 13:42:20|821634.5|817831.8|821876.8|818133.2|822421|818469.8|821336.6|817526.9|40
1645796550000|2022-02-25 13:42:30|821986|818037.4|821779|817723.1|822719.9|818099.8|820845.5|816902|40
1645796560000|2022-02-25 13:42:40|821684.7|817670.6|820726.8|817774.1|822059.6|817972.4|820142.9|817158.8|37
1645796570000|2022-02-25 13:42:50|820707.7|817704.7|820525|817987.6|820840.6|818117.7|819883.3|816862|39
1645796580000|2022-02-25 13:43:00|820838.2|818070.1|820369.9|818369.9|820838.2|818493.1|820133.4|817827.3|31
1645796590000|2022-02-25 13:43:10|820272.2|818272.2|820596.1|816758.5|820716.2|818716.2|820008.8|816758.5|37
1645796600000|2022-02-25 13:43:20|820581.1|816728.5|820392.3|818392.3|820721.2|818606.3|819845.4|816506.5|38
1645796610000|2022-02-25 13:43:30|820531.2|817624.6|820000|818000|820866|818447.4|819751.2|817024.7|36
1645796620000|2022-02-25 13:43:40|819726.4|817726.4|820877.3|818877.3|820877.3|818877.3|819680.8|817157.3|32
1645796630000|2022-02-25 13:43:50|820883.6|818883.6|820647.1|818003.8|820883.6|818883.6|819533.5|817319.5|35
1645796640000|2022-02-25 13:44:00|819896.6|817896.6|820775|818202.6|820917.1|818582.6|819896.6|817343.5|37
1645796650000|2022-02-25 13:44:10|820534.9|818222.2|820259.9|817551.3|820775|818645.7|819446.8|817289.3|33
1645796660000|2022-02-25 13:44:20|820260.3|818260.3|820119.6|818119.6|820443.8|818260.3|819772.4|817426.9|35
1645796670000|2022-02-25 13:44:30|820152.3|818152.3|820387|818387|820532.5|818392.1|819957.6|817314.4|38
1645796680000|2022-02-25 13:44:40|820379.7|818379.7|820115|818115|820412.9|818412.9|820074.1|817722.2|30
1645796690000|2022-02-25 13:44:50|820131.2|818131.2|819983.1|817181.2|820465.4|818179.6|819359.3|816643|30
1645796700000|2022-02-25 13:45:00|819931|817284.7|818376.5|816376.5|820510.9|817425.7|818376.5|815788.6|31
1645796710000|2022-02-25 13:45:10|818380.7|816380.7|818714.5|816714.5|819458.6|817384.8|818374.6|815986.7|26
1645796720000|2022-02-25 13:45:20|818755.4|816755.4|818692|815985.4|819505|816892.5|818460.1|815954.2|32
1645796730000|2022-02-25 13:45:30|819614.8|816047.1|819315|816592.7|819903.4|817074.2|818692|815878.1|31
1645796740000|2022-02-25 13:45:40|818692|816012.8|819650|816273.4|819746|816673.9|818692|815350|32
1645796750000|2022-02-25 13:45:50|819212.1|816375.7|819375|817375|819650|817375|818718.3|815729.8|36
1645796760000|2022-02-25 13:46:00|819272.9|817272.9|819481.4|817481.4|819835.1|817565.9|819089|815777.6|40
1645796770000|2022-02-25 13:46:10|819513.1|817513.1|818838.2|816838.2|819513.1|817513.1|818709.1|816709.1|32
1645796780000|2022-02-25 13:46:20|818899.4|816899.4|817784.9|816784.9|818972.8|816972.8|817711.1|815711.1|33
1645796790000|2022-02-25 13:46:30|817857.6|816857.6|818000|813625.2|818792.8|816857.6|817296|813585.5|25
1645796800000|2022-02-25 13:46:40|818236.2|813848.6|817119|814040.6|818400|814231.4|817119|813761.4|27
1645796810000|2022-02-25 13:46:50|817852.9|814186.8|817545.5|815545.5|818925|816274.1|816794.9|814186.8|32
1645796820000|2022-02-25 13:47:00|818361.2|815498.6|818555|815609.1|818925|816391.6|817351.6|814679.9|32
1645796830000|2022-02-25 13:47:10|818925|815577.6|818946.7|815182.8|818946.7|816501.8|817003.8|814434.7|34
1645796840000|2022-02-25 13:47:20|818917.7|815172|817693.5|815693.5|818917.7|816150|817243.3|814622.4|31
1645796850000|2022-02-25 13:47:30|817665.9|815665.9|817522.1|815522.1|818575.1|816399.1|817029.1|814954.6|38
1645796860000|2022-02-25 13:47:40|817548.2|815548.2|817359.9|815359.9|818430.6|816054.4|817359.9|814943|36
1645796870000|2022-02-25 13:47:50|817859|815859|817673.6|815115.9|818463.9|816000.4|817031.4|815031.4|35
1645796880000|2022-02-25 13:48:00|817672.2|815119.1|817767.1|815767.1|818180.2|815804.4|817568.4|815068.8|27
1645796890000|2022-02-25 13:48:10|817568.5|815568.5|818122.9|816122.9|818772.4|816283.6|817057.2|815057.2|35
1645796900000|2022-02-25 13:48:20|818130.4|816130.4|818889.5|816358.2|824000|816925|817629.6|815629.6|34
1645796910000|2022-02-25 13:48:30|818686.5|816686.5|818743.6|816743.6|822145.6|817039.5|818544.4|816378.9|37
1645796920000|2022-02-25 13:48:40|819013.6|817013.6|819980.9|816793.8|822022|817120|818749.5|815621|35
1645796930000|2022-02-25 13:48:50|820135.2|816871.8|819213.7|816696.3|820135.2|816871.8|818103.7|815489.7|39
1645796940000|2022-02-25 13:49:00|818703.2|816703.2|819219.1|816204.1|819528.4|817068.4|818458.8|815782|38
1645796950000|2022-02-25 13:49:10|819359.4|815677.4|820923.9|817654.7|821420.9|817654.7|819107.8|815501.4|36
1645796960000|2022-02-25 13:49:20|821781.5|816934|824464.9|817864.7|824909.2|818111.8|820583.8|816761.8|39
1645796970000|2022-02-25 13:49:30|824469.8|817853|821951.2|818742.2|825326|818777.6|821951.2|816334|34
1645796980000|2022-02-25 13:49:40|820673.9|818673.9|823583.5|818786.4|824382.4|818948|820673.9|818513.5|30
1645796990000|2022-02-25 13:49:50|823449.7|818824.5|822701.4|818756.6|825632.7|818846.2|821285.2|817257.3|37
1645797000000|2022-02-25 13:50:00|824006.2|818107.8|824301.9|818644.8|824301.9|818823.8|822264.8|818107.8|25
1645797010000|2022-02-25 13:50:10|824777|817882.9|824615.4|817711.1|824922.1|818800.6|823771.7|817526.1|31
1645797020000|2022-02-25 13:50:20|824572.8|817743.6|824124.3|818247.7|825583.6|818286|822904.3|816258|34
1645797030000|2022-02-25 13:50:30|824468.1|818168.1|822521.9|817312.2|825759.7|818385.5|821607.8|816170.3|30
1645797040000|2022-02-25 13:50:40|823605.4|816519.4|824690.8|817537.7|825179.8|817979.6|822838.2|816418|29
1645797050000|2022-02-25 13:50:50|824805.7|817737.8|823295.6|817360.6|825153|817966.2|822627.9|817092.1|25
1645797060000|2022-02-25 13:51:00|823309.4|817377.5|822281.6|817676.2|823678.3|817676.2|822238.3|817129.6|30
1645797070000|2022-02-25 13:51:10|822131.6|817629.8|824071.5|817727|824945.7|818405.2|822131.6|817367.4|36
1645797080000|2022-02-25 13:51:20|824078.5|817821.5|822913.7|817951|824830.8|818088.3|820384.9|816762.2|32
1645797090000|2022-02-25 13:51:30|823178.1|818208.9|823517.9|817799.6|824141.4|818305.8|822255.1|816888.1|28
1645797100000|2022-02-25 13:51:40|823386.5|817678.2|823048.7|818013|823899.5|818142.4|822335.1|817537.4|31
1645797110000|2022-02-25 13:51:50|822465.9|818024.8|821920.6|818867.2|824486.1|818867.2|821917.4|817524.2|29
1645797120000|2022-02-25 13:52:00|821826.6|818464.5|826382.6|817848.4|827658.8|818723.3|821676.3|817758.3|34
1645797130000|2022-02-25 13:52:10|825795.3|818394|825557.6|819902.8|829900|819975.9|821714.9|817161|29
1645797140000|2022-02-25 13:52:20|826876.7|819887.6|825090.7|819418.2|829196.9|819891.7|824830.2|819172|32
1645797150000|2022-02-25 13:52:30|825412|818955|825994.1|819322.5|826954.4|819459.4|823799.4|816737|25
1645797160000|2022-02-25 13:52:40|829000|819000|826019|819898.6|829000|819898.6|826000.6|819000|20
1645797170000|2022-02-25 13:52:50|829000|819900|827918.5|819912.9|829000|819928.3|825878.3|818810|34
1645797180000|2022-02-25 13:53:00|826221.5|819129|821656.2|819656.2|828459|819877.6|821656.2|818631.3|30
1645797190000|2022-02-25 13:53:10|822706.1|819204.4|823682.6|819255.2|824325.7|819837.4|821485.1|818802.9|29
1645797200000|2022-02-25 13:53:20|823563.1|819253.5|821791|819791|824082|819791|821776.5|819103.8|20
1645797210000|2022-02-25 13:53:30|821788.3|819788.3|828657.2|822435.4|830876.1|822897.9|821788.3|819788.3|35
1645797220000|2022-02-25 13:53:40|828633.4|822455.4|830526.2|820982.2|830566.3|822695.4|827765.7|820963.8|29
1645797230000|2022-02-25 13:53:50|829605|822727.2|829850.6|822655.6|829861.3|822792.8|829400|822477.4|31
1645797240000|2022-02-25 13:54:00|829847.5|822501.7|829823.5|822648|830312.8|823175.6|829377.6|822154.8|37
1645797250000|2022-02-25 13:54:10|829461.7|823074|830602.6|824276.5|830602.6|825295|829362.9|821948|35
1645797260000|2022-02-25 13:54:20|830467.9|824773.9|829663.5|823054.2|830567.7|824809.8|829525|822723.2|29
1645797270000|2022-02-25 13:54:30|829905|822934.9|829784.5|822818.9|830238.5|823171.7|828710.5|822552.4|29
1645797280000|2022-02-25 13:54:40|829961.8|822655.9|829833.8|822804.8|830716.9|822965.3|829620.1|822424|20
1645797290000|2022-02-25 13:54:50|830137.7|822529.4|828390.5|822827.4|830137.7|822971.3|828122.3|822454.9|21
1645797300000|2022-02-25 13:55:00|828382.7|822813.2|828165.3|822876.3|831302.7|823110.5|827794.4|822620.7|30
1645797310000|2022-02-25 13:55:10|828612.6|822845.5|827669.6|822656.2|828745|822884.4|827393.7|821133|26
1645797320000|2022-02-25 13:55:20|827936.3|822710.4|827687.8|822696.4|828597.6|822884.4|826685|822263.9|28
1645797330000|2022-02-25 13:55:30|827166.7|822789.8|826064.5|822118.8|828935|822857.3|825800|822010.6|31
1645797340000|2022-02-25 13:55:40|826089.7|822010.6|825785.9|822034|826174.1|822469.1|825685|821585.4|30
1645797350000|2022-02-25 13:55:50|825789.9|821958.9|825583|822405.4|825914|822821.9|825583|821958.9|26
1645797360000|2022-02-25 13:56:00|825627.6|822306.9|825684.5|822201.5|826174.7|822319.7|825506|821717.5|28
1645797370000|2022-02-25 13:56:10|825767.7|822010.6|825574.6|821155.2|826056.9|822821.9|825232|820779.9|27
1645797380000|2022-02-25 13:56:20|824818|820921.1|825462.2|820798.5|825722.4|821781.4|824704|820266.6|27
1645797390000|2022-02-25 13:56:30|825669.6|820992.5|824472.1|820847.8|825669.6|821015.7|824417.1|820485|31
1645797400000|2022-02-25 13:56:40|824471.3|820884.2|824340.3|820493.9|824668.9|820940.6|824163|820315.6|34
1645797410000|2022-02-25 13:56:50|824090.4|820274.6|824426.3|820378.4|824650.4|820728.7|823961.3|820262.5|29
1645797420000|2022-02-25 13:57:00|824302.7|820618.2|824458.4|820668.4|824616.7|820770.1|823253|820390.7|34
1645797430000|2022-02-25 13:57:10|824387.5|820686.6|825826.2|821703.3|825908.2|822313.3|823711.2|820231.9|36
1645797440000|2022-02-25 13:57:20|825596.6|822688.4|823750.7|819760.8|825886|822832|823741.2|819750|34
1645797450000|2022-02-25 13:57:30|823791.5|819873.5|823193.7|820165.5|823813.2|820264.6|822955.3|819873.5|35
1645797460000|2022-02-25 13:57:40|823194.2|820274.2|822985.7|820152.1|823292.1|820274.2|822985.7|820152.1|26
1645797470000|2022-02-25 13:57:50|823036.8|820066.9|822902.1|820233.5|823323.5|820497.5|822666.2|819825.8|31
1645797480000|2022-02-25 13:58:00|822845.1|820018.2|822915.3|820074.2|823551.3|820284.3|822818.3|819931.1|28
1645797490000|2022-02-25 13:58:10|822946.3|820024.7|823083.8|820100.8|823259|820223.9|822793.5|819914.3|23
1645797500000|2022-02-25 13:58:20|823191|819925|823042.6|820272.6|823217.7|820294.5|822946.4|819925|31
1645797510000|2022-02-25 13:58:30|822990.1|820267.7|823027.7|820282.8|823052.7|820343.7|822951.3|820061.2|26
1645797520000|2022-02-25 13:58:40|822936.9|820318.9|822964.1|820261.4|823070.2|820714.7|822708.6|819901.2|24
1645797530000|2022-02-25 13:58:50|822987.3|820332.1|823048.4|820301.5|823238.4|820861.1|822861.1|820062.3|30
1645797540000|2022-02-25 13:59:00|823050.4|820329|823009.3|820311.5|823050.4|820386.2|822836.9|820132.7|27
1645797550000|2022-02-25 13:59:10|823004.4|820308.4|822967.7|820368.6|823179.1|820386.3|822876.9|819995.6|22
1645797560000|2022-02-25 13:59:20|823078.5|820032.2|822862.4|820862.4|823253.2|820862.4|822840.7|820032.2|32
1645797570000|2022-02-25 13:59:30|822874.5|820874.5|822967.5|820967.5|823254.3|821025.2|822874.5|820281.5|22
1645797580000|2022-02-25 13:59:40|822963.6|820963.6|823268.4|819986.3|823487.8|821043.3|822948.3|819986.3|25
1645797590000|2022-02-25 13:59:50|823407.7|820625.3|823197.6|820624.2|823461.1|821024.3|822975.5|819899.5|31
1645797600000|2022-02-25 14:00:00|823453.7|820630.8|822756.4|819889.4|823585.7|821200.8|822319|819064.8|37
1645797610000|2022-02-25 14:00:10|822719.8|820173.4|823855.9|820112.3|824308.6|820475.4|822248|819549.4|35
1645797620000|2022-02-25 14:00:20|823741.8|820068.1|823363.5|819657.6|824715.8|820152.8|822171.1|818590.3|33
1645797630000|2022-02-25 14:00:30|823417.2|819635.1|823965|820006.7|824188.5|820581.1|823078.6|819635.1|33
1645797640000|2022-02-25 14:00:40|823838.8|820337.2|823867.1|820051.7|824293.1|820444.2|823368.1|819667.9|29
1645797650000|2022-02-25 14:00:50|824090.3|821248.8|823252.3|821252.3|824916.8|821493.1|823252.3|820082|33
1645797660000|2022-02-25 14:01:00|823250.9|821250.9|823700.6|820232.5|824667.8|821250.9|822944.3|820232.5|36
1645797670000|2022-02-25 14:01:10|823635.5|820264.3|823220.4|820015.2|824463.7|820264.3|823147.4|819383|36
1645797680000|2022-02-25 14:01:20|823256.6|819936.7|823699.8|820295.5|824807.2|820596.9|823009.1|819842.2|32
1645797690000|2022-02-25 14:01:30|823545|820369.1|823298.2|820649.3|823791.5|821025.5|822965.5|820296.6|25
1645797700000|2022-02-25 14:01:40|823634|820658.3|823277.2|820739.8|824111.7|821463|822950.2|820626.2|17
1645797710000|2022-02-25 14:01:50|823008.5|821008.5|824589|822589|826100|823059|822931|820350|32
1645797720000|2022-02-25 14:02:00|825966.5|822273.9|825952.4|822675.9|826302.6|823084.4|824316.9|822078.4|34
1645797730000|2022-02-25 14:02:10|825987.9|822723.7|825708.6|822943.9|826209.1|823593.8|825098.1|822268.7|28
1645797740000|2022-02-25 14:02:20|825688.7|823003.4|825447.7|823447.7|825858.5|823462|825345.9|822943.9|13
1645797750000|2022-02-25 14:02:30|825480.9|823480.9|825997.2|822672.1|826065|823596.5|825134.3|822633.4|15
1645797760000|2022-02-25 14:02:40|825974.1|822495|825862.6|822555.2|826011.1|823389.6|825161.6|822495|18
1645797770000|2022-02-25 14:02:50|825754.2|822647.9|826372.9|821825.1|826486.1|823595.3|825121.1|821700|21
1645797780000|2022-02-25 14:03:00|826410.9|821928.1|824985.8|820883|826440.3|822602.5|824560|820883|33
1645797790000|2022-02-25 14:03:10|825442.7|820896.9|824548.1|821423.9|825456.5|821574.4|824156.2|820896.9|38
1645797800000|2022-02-25 14:03:20|824542|821514.2|824522.2|821385.9|824851|822099.3|824099.3|821038.3|30
1645797810000|2022-02-25 14:03:30|824583.1|821348.3|824208.2|821145.6|824892.5|822055.3|823718.2|820408.5|38
1645797820000|2022-02-25 14:03:40|824081.7|821058.8|823792.9|821277.2|824183.7|821914.9|823580|820465.8|29
1645797830000|2022-02-25 14:03:50|823792|821256.7|823938.4|821938.4|823992.8|821992.8|823551.1|821146.5|32
1645797840000|2022-02-25 14:04:00|823885.4|821885.4|823985.8|821985.8|824119.3|822119.3|823674.5|821674.5|39
1645797850000|2022-02-25 14:04:10|824023.7|822023.7|823769.7|821769.7|824095.5|822031.9|823595.2|821187|28
1645797860000|2022-02-25 14:04:20|823646|821646|823685.8|821685.8|823900.4|821900.4|823513|821513|32
1645797870000|2022-02-25 14:04:30|823780.9|821780.9|823995.6|821995.6|823995.6|821995.6|823549.5|821549.5|30
1645797880000|2022-02-25 14:04:40|823611.8|821611.8|823639.7|821639.7|824028.5|822028.5|823475.8|821475.8|19
1645797890000|2022-02-25 14:04:50|823623.1|821623.1|823992.4|821992.4|824003.3|822003.3|823479.6|821479.6|29
1645797900000|2022-02-25 14:05:00|823991.2|821991.2|823967|821967|824005.5|822005.5|823869.4|821869.4|24
1645797910000|2022-02-25 14:05:10|823976.2|821976.2|824014.3|822014.3|824248.4|822248.4|823954.2|821954.2|25
1645797920000|2022-02-25 14:05:20|824008.6|822008.6|824008.5|822008.5|824182.7|822182.7|823758.6|821758.6|20
1645797930000|2022-02-25 14:05:30|824020.4|822020.4|824137.5|822137.5|824171.4|822171.4|823975|821975|18
1645797940000|2022-02-25 14:05:40|824148.2|822148.2|823849.3|821849.3|824148.2|822148.2|823562.8|821562.8|20
1645797950000|2022-02-25 14:05:50|823828.7|821828.7|825051.8|822513.6|825294|822945.4|823825.5|821825.5|28
1645797960000|2022-02-25 14:06:00|824737.9|822737.9|824845.4|822845.4|825408.7|822935|824680.2|822515.4|21
1645797970000|2022-02-25 14:06:10|824852.3|822852.3|825554|822893.8|825943.4|823298.2|824620.1|822403|30
1645797980000|2022-02-25 14:06:20|825626.6|822987.9|824912.2|822912.2|825812|823253.5|824663.5|822663.5|26
1645797990000|2022-02-25 14:06:30|824898.1|822898.1|824837.3|822837.3|824997.2|822997.2|824750.9|822750.9|27
1645798000000|2022-02-25 14:06:40|826027.8|823092.3|825385.4|822549.9|826027.8|823092.3|825012.9|821713.2|30
1645798010000|2022-02-25 14:06:50|825373.5|822384.1|825264.4|822458.5|825413.5|823332.2|825103.6|821986.9|33
1645798020000|2022-02-25 14:07:00|825273.3|822546.8|825164.4|823164.4|825309|823164.4|824746.5|822320.6|34
1645798030000|2022-02-25 14:07:10|825113.3|822424.6|824985|822985|825139.6|823139.6|824624.8|822294.5|31
1645798040000|2022-02-25 14:07:20|824975.9|822975.9|825048.8|823048.8|825371.6|823371.6|824842.2|822842.2|37
1645798050000|2022-02-25 14:07:30|825150.9|823150.9|825657.9|822687.5|825663|823249.8|825150.9|822190.1|37
1645798060000|2022-02-25 14:07:40|825684.6|822651.3|825314|823314|825687.3|823400|824855.6|822342.7|31
1645798070000|2022-02-25 14:07:50|825352.3|823352.3|824976.9|822976.9|825463.2|823463.2|824976.9|822657|25
1645798080000|2022-02-25 14:08:00|825152.9|822641|825405.9|823405.9|825431.4|823431.4|824956.9|822641|25
1645798090000|2022-02-25 14:08:10|825403.9|823403.9|829923.1|824393|829974.9|824393|825136.8|822999.3|35
1645798100000|2022-02-25 14:08:20|829923|824379.6|827323.1|824176.1|830084.8|824897|827147.3|823288.2|30
1645798110000|2022-02-25 14:08:30|827755.8|823997|826768.8|822344.3|827755.8|824239|825433.9|822019.3|33
1645798120000|2022-02-25 14:08:40|827015.5|822219.5|828207.2|823967.4|828402|824292.6|826540.2|822219.5|31
1645798130000|2022-02-25 14:08:50|828215.2|823964.7|828243.2|824314.7|828797.6|824770.9|827990.6|823660.4|34
1645798140000|2022-02-25 14:09:00|828509.5|824239.5|827998.5|824441.2|828570.8|824906.1|826818.2|824047.6|38
1645798150000|2022-02-25 14:09:10|828301.7|824278.2|827637.2|825637.2|828607.1|825694.7|827093|824057.3|32
1645798160000|2022-02-25 14:09:20|828024.2|825472.2|827222.4|825222.4|828685.9|825686.3|827222.4|825222.4|34
1645798170000|2022-02-25 14:09:30|827312.8|825312.8|827734.6|825734.6|828585.6|825746|827159.9|825159.9|31
1645798180000|2022-02-25 14:09:40|827883.7|825883.7|827287.5|825287.5|828444.5|825888.5|827021.8|825021.8|30
1645798190000|2022-02-25 14:09:50|827371.2|825371.2|827577.2|825577.2|828763.6|826003.8|827283.7|825283.7|25
1645798200000|2022-02-25 14:10:00|827385.6|825385.6|829145.8|825457.1|829934.4|826081.8|827380|825271.7|29
1645798210000|2022-02-25 14:10:10|829632.2|825446.8|827442.6|825442.6|829997.6|825793.6|827424.4|825408|25
1645798220000|2022-02-25 14:10:20|827421.6|825421.6|829313.5|825760.5|829472.7|825770.8|827247.8|825247.8|28
1645798230000|2022-02-25 14:10:30|829405.9|825654.5|830000.1|826255.6|830059|826406.2|829151.1|825654.5|39
1645798240000|2022-02-25 14:10:40|830185.3|826497.3|830276.5|826954.7|830444.6|827523.8|829944.4|826205.7|40
1645798250000|2022-02-25 14:10:50|830261|826908.6|830031.2|826961.9|830345.4|827205.2|829885|826212.1|37
1645798260000|2022-02-25 14:11:00|830055|826962.4|830256.2|826819.4|830256.2|827842|829842|826666.8|37
1645798270000|2022-02-25 14:11:10|830282.7|827245.5|830117.6|827563.6|830334.6|828001|829705.7|826440.7|40
1645798280000|2022-02-25 14:11:20|830180.3|826448.2|830058.5|827473.6|830433.3|827876.2|829771.1|826448.2|40
1645798290000|2022-02-25 14:11:30|830089.7|827409.2|830327.6|826869.5|831434.7|827852.7|829852.7|826145.9|39
1645798300000|2022-02-25 14:11:40|830363.4|827185.8|829808.1|826632.6|830477.9|827451.2|829539.5|826257.2|39
1645798310000|2022-02-25 14:11:50|829718.8|826803.4|829836|827037|829927.5|827507.9|829507.9|826589.2|34
1645798320000|2022-02-25 14:12:00|829721.8|827050.5|829598.4|827598.4|829721.8|827610.3|829268.5|826618.5|38
1645798330000|2022-02-25 14:12:10|829606.3|827606.3|829429.3|827429.3|829753|827753|829207.2|826731.5|36
1645798340000|2022-02-25 14:12:20|829305.2|827305.2|829497.1|827497.1|829697|827697|829148.2|827148.2|37
1645798350000|2022-02-25 14:12:30|829524.5|827524.5|829424.6|827424.6|829676.5|827648.5|829240.8|826855.9|35
1645798360000|2022-02-25 14:12:40|829682.5|827076.2|829425.6|825872.1|829682.5|827480|828761.1|825864.4|35
1645798370000|2022-02-25 14:12:50|829425|825904.3|830141.9|827409.2|830289.6|828021.6|828944.4|825570.9|38
1645798380000|2022-02-25 14:13:00|830120.6|826979|829797.4|826733.6|830500.4|827246.8|829622.3|826371.5|29
1645798390000|2022-02-25 14:13:10|829991.1|826736.8|830277|826617|830293.2|826860.2|829680|826511.2|27
1645798400000|2022-02-25 14:13:20|830288.2|826630.2|830220.3|826743.2|830604.9|827073.2|830073.1|826372.2|28
1645798410000|2022-02-25 14:13:30|830247.7|826668.3|830201.7|826728.6|830603.5|827259.7|829677.5|826606.2|30
1645798420000|2022-02-25 14:13:40|829642.3|826848.5|830206.6|826569|830310.7|827773.3|829263.6|826530.7|32
1645798430000|2022-02-25 14:13:50|830167.2|826585.9|830309.8|826921.8|830361.7|827057.2|829971.8|826509.6|31
1645798440000|2022-02-25 14:14:00|830245.2|826863.5|830247.2|826880|830407.1|827063|829839.1|826654|27
1645798450000|2022-02-25 14:14:10|830253.4|826902.1|830682.7|826925.1|830682.7|827106.5|829929.8|826519.2|28
1645798460000|2022-02-25 14:14:20|830862|826835|830123.1|826692.2|830862|827030.3|829972.3|826597.1|30
1645798470000|2022-02-25 14:14:30|830171.9|826719|830583.3|827076.6|831029|827703.4|829638.2|826619.2|36
1645798480000|2022-02-25 14:14:40|830629.4|827007|833076|825383.8|835333.7|827306.7|830580.5|825018|36
1645798490000|2022-02-25 14:14:50|832988.5|825296.3|833127.5|827201.5|836165.7|827343.8|830609.3|825219.8|37
1645798500000|2022-02-25 14:15:00|832486.3|827355.7|831469.1|827441|837752.7|827604.6|831405|824616.5|36
1645798510000|2022-02-25 14:15:10|834166.3|826048.2|832099.6|827453.1|834179|827494.4|831140.1|826048.2|33
1645798520000|2022-02-25 14:15:20|831658.1|827285.4|834132.5|827402.6|834637.8|827414.6|831171.6|826049.9|36
1645798530000|2022-02-25 14:15:30|833515|827522|831612.2|827776.5|834866.3|827818.6|831165.5|827522|34
1645798540000|2022-02-25 14:15:40|831453.9|827689.1|841414.5|829949.9|842359.4|830650|831453.9|827184.5|35
1645798550000|2022-02-25 14:15:50|841403.3|829968.7|839796|829971|842366.7|830179.7|839569.4|829564.3|35
1645798560000|2022-02-25 14:16:00|839808.8|829974.4|839740.4|830066|842911.4|830488.7|839422.2|827065.1|33
1645798570000|2022-02-25 14:16:10|837955|825669|836422.6|826769.9|840638.7|830322.6|830705.5|825669|37
1645798580000|2022-02-25 14:16:20|837251.1|826950|838322.6|830754.8|840252.8|831920.8|836231.8|825631.6|40
1645798590000|2022-02-25 14:16:30|839147.3|831420.8|832264.4|828263|841272.5|831685.5|832264.4|826142.7|33
1645798600000|2022-02-25 14:16:40|832383.1|828250.3|834936.2|828248.4|835728.8|828515.7|831817|826588.4|37
1645798610000|2022-02-25 14:16:50|835041.9|828128.8|831691.2|828295|836665.1|829868.4|831691.2|827601.6|38
1645798620000|2022-02-25 14:17:00|831635.2|828508.6|831708.6|828563.3|831720.4|828747.5|831594.5|828304.2|21
1645798630000|2022-02-25 14:17:10|831739|828470.9|831518.7|828637.6|834999.1|828672.1|831518.7|827700.4|25
1645798640000|2022-02-25 14:17:20|831492.6|828729.2|831164.4|828222.9|834496.7|828798.4|831164.4|827905.7|29
1645798650000|2022-02-25 14:17:30|831176.8|828248|831102.4|828389.6|831287|828511.4|831069.8|827971.3|23
1645798660000|2022-02-25 14:17:40|832040.4|828848.8|834066.1|827740.2|835494.7|828849.1|832040.4|827624|39
1645798670000|2022-02-25 14:17:50|833810.7|827853.3|833545.3|828179.6|834152.2|828185.9|833321.3|827461|40
1645798680000|2022-02-25 14:18:00|833381.8|827984.8|830781.9|826933.4|834853|828161.8|830781.9|826487.4|40
1645798690000|2022-02-25 14:18:10|830786.2|826942.8|832639.8|826494.2|834499|827585.8|830464.8|826240.3|36
1645798700000|2022-02-25 14:18:20|832435.1|827370.4|831087.4|827323.2|834823.5|827420.2|830800.1|825523.7|38
1645798710000|2022-02-25 14:18:30|831288.9|827421.1|829460|825864|831288.9|827421.1|829354.5|825348.2|39
1645798720000|2022-02-25 14:18:40|829256.4|825293.4|830600.4|825814|831863.4|825860.4|829147.5|823369.4|33
1645798730000|2022-02-25 14:18:50|830569.1|825700.6|830126.5|824107.7|831336.8|825713.6|829760.3|822769.9|38
1645798740000|2022-02-25 14:19:00|830116.9|823921.8|828298.2|825251.5|830900.8|825251.5|828298.2|823752|37
1645798750000|2022-02-25 14:19:10|828350.9|825295.8|829527.8|825343.6|831940.3|825596.5|827762.5|824868.4|39
1645798760000|2022-02-25 14:19:20|829443.4|825367.1|831738.4|825334.1|831738.4|825413.7|829067.3|825101.9|39
1645798770000|2022-02-25 14:19:30|830774.5|825178.5|831170.8|825378.5|831739.7|825396.1|829141.6|824809.2|39
1645798780000|2022-02-25 14:19:40|831168.5|825327.9|830814.5|825339.4|831593.8|825355.5|829415.2|822446.7|40
1645798790000|2022-02-25 14:19:50|830794.7|825353|830633.6|825289.9|831100.2|825423|829610.5|824886.3|36
1645798800000|2022-02-25 14:20:00|830538.7|825209.2|829642.4|825294.4|831043.7|825294.4|829018.8|825178.4|35
1645798810000|2022-02-25 14:20:10|829049.5|825293.2|831616.7|826818.6|831983.3|827440.1|827160.9|825160.9|33
1645798820000|2022-02-25 14:20:20|831497.2|826689.7|831371.2|827298.7|831691.8|827298.7|831273.4|826578.8|27
1645798830000|2022-02-25 14:20:30|831369.8|827298.6|831768.1|826813.1|831888.9|827638.2|830474.9|826035.3|37
1645798840000|2022-02-25 14:20:40|831765.5|826599.3|831392.9|826396.2|831860.5|827476.4|831041|825787.5|30
1645798850000|2022-02-25 14:20:50|831465.6|826862.6|831198|826907|831788.3|827548.2|830599.8|826363.6|30
1645798860000|2022-02-25 14:21:00|831277.7|826893.1|831926.1|825845.4|831926.1|827075.6|830588.1|825585.4|32
1645798870000|2022-02-25 14:21:10|831936.1|825805.4|831293.1|826234.4|831936.1|827365.7|830192|825781|23
1645798880000|2022-02-25 14:21:20|831939.4|825582|830344.5|821941.9|833170|826541|829524|821696.5|22
1645798890000|2022-02-25 14:21:30|830220.7|821997.2|829730.4|821932.7|830671.7|822851.4|829502.1|821544.9|38
1645798900000|2022-02-25 14:21:40|829722|821939.5|829971|822486.8|830036.5|822726.7|828534.6|821629.2|38
1645798910000|2022-02-25 14:21:50|830037.6|822486.3|830865|822937.4|832612|822937.4|829032.2|820795.4|35
1645798920000|2022-02-25 14:22:00|831760.8|822951.7|833320.6|822663.6|833808.3|822984|829899.8|821023.3|37
1645798930000|2022-02-25 14:22:10|833511.1|822568|832873|823246.3|835300.5|823542.5|832436.2|820916.4|39
1645798940000|2022-02-25 14:22:20|832513.7|823266.9|832116.8|823077.3|834585.6|823320.6|831837|821716.2|39
1645798950000|2022-02-25 14:22:30|832168.8|823312.5|833296.6|823061.5|835102.9|823509.5|832168.8|821260|37
1645798960000|2022-02-25 14:22:40|833789.6|822224.1|831498.5|822869.5|836330|822984|831498.5|820669.1|26
1645798970000|2022-02-25 14:22:50|831370.8|822918.3|832157.6|822351|832198.4|823029.7|828735.9|822296.7|38
1645798980000|2022-02-25 14:23:00|831985.3|822345.2|830928.1|822779.8|832093.6|822897.3|830037.2|821832.4|37
1645798990000|2022-02-25 14:23:10|830412|823020.6|830227.6|822680.6|830907.2|823020.6|828969.1|822454.8|35
1645799000000|2022-02-25 14:23:20|830640.4|822695.2|832637.6|823050.9|832794.4|823050.9|829485.8|822568|32
1645799010000|2022-02-25 14:23:30|829973.1|822809.2|831522.5|822581|831771.8|823123|829074.8|822577.6|36
1645799020000|2022-02-25 14:23:40|831550.3|822594.8|830517.5|822568.2|831550.3|823447.3|828127.5|821674.9|40
1645799030000|2022-02-25 14:23:50|829950.2|822456.1|830091.7|821305.2|833919.8|823048|829755.4|821305.2|37
1645799040000|2022-02-25 14:24:00|829735.5|822430|829997.8|822796.8|834112.7|822958.9|829047.8|821846.3|39
1645799050000|2022-02-25 14:24:10|829955.1|822789.1|831351.8|822902.6|834166.3|823359|829714.2|821679.3|39
1645799060000|2022-02-25 14:24:20|830872.9|822830.2|831242.5|823092.4|833056.9|823140.6|830843.2|821500.4|34
1645799070000|2022-02-25 14:24:30|831620.5|823216.3|831273.3|823341.6|833553.5|823482|831150.2|821880.4|38
1645799080000|2022-02-25 14:24:40|831301.5|823382.8|832014.2|822855.7|832432.2|823615.9|831107.8|821492.6|37
1645799090000|2022-02-25 14:24:50|831767.1|822753.3|831828.3|822898.7|832505.4|823165.8|831255.3|821809.8|33
1645799100000|2022-02-25 14:25:00|831585.3|822835.9|833171.8|823267.4|833997|823986.5|831585.3|822063.3|38
1645799110000|2022-02-25 14:25:10|833156|823287.6|832138.8|823274.8|834983|823965.5|830102.9|821798.1|33
1645799120000|2022-02-25 14:25:20|833060.6|824355.1|830897.4|824211.4|834248.9|825444.2|830095.1|823169.4|38
1645799130000|2022-02-25 14:25:30|830249.4|824746.8|830750.7|824294.1|833163.7|825134.4|830249.4|822363|37
1645799140000|2022-02-25 14:25:40|830240.2|824650.3|832277.9|823967.1|832277.9|824891.1|830045.4|823721.8|36
1645799150000|2022-02-25 14:25:50|832282|824063.4|832366.4|825051.7|833231.7|825492.5|831100.3|823436.2|40
1645799160000|2022-02-25 14:26:00|832866.6|824740.7|833125.8|824834.1|833704.3|825371.5|831960.7|823602|39
1645799170000|2022-02-25 14:26:10|833154.4|824614.7|830662.3|826314.9|833326.6|826314.9|830662.3|823691.7|40
1645799180000|2022-02-25 14:26:20|831812.2|826013.9|830681.5|826046|833365.9|826514.2|830442.9|825612|38
1645799190000|2022-02-25 14:26:30|830693.5|825775.3|832222.5|826196.5|832798.1|826516|830611.4|825519.7|39
1645799200000|2022-02-25 14:26:40|833229.1|825826.4|833883.9|826719.5|834321.6|827014|831378.8|825400.4|32
1645799210000|2022-02-25 14:26:50|833881.2|826852.7|832618.6|826415.3|834289.1|826887.4|832084.4|825697.6|38
1645799220000|2022-02-25 14:27:00|832551.2|826398.5|832108|826556.2|832551.2|827416.1|831626|826200.5|37
1645799230000|2022-02-25 14:27:10|832539|826412.7|832058.8|826554.2|833576.7|826749.1|831234.6|825944.2|38
1645799240000|2022-02-25 14:27:20|832068.9|826621.9|833014.9|826049.5|833227|827226.3|831290.3|825943|38
1645799250000|2022-02-25 14:27:30|832894.3|826258.2|832509.9|826590.4|833333.6|826590.4|832170.6|825539.3|33
1645799260000|2022-02-25 14:27:40|832456.1|826603.1|830520.4|825948.9|832537.7|826778.1|830196.8|825306.5|40
1645799270000|2022-02-25 14:27:50|830785|825803.8|830432.4|825872.8|831037.8|826040.7|830011|825720.8|34
1645799280000|2022-02-25 14:28:00|829971.9|825303|830869.2|825960.8|831613.3|826156.4|829971.9|825303|33
1645799290000|2022-02-25 14:28:10|830832.2|825932.2|832420.5|825608.6|832950.6|826066.4|830025|825355.4|39
1645799300000|2022-02-25 14:28:20|832373.6|825613.4|832140.3|825800|832495.2|826242.2|832063.8|825478.4|31
1645799310000|2022-02-25 14:28:30|832161|825738.8|832065.6|825878.8|832903.5|825926.2|831928.8|825322.6|28
1645799320000|2022-02-25 14:28:40|832150|825276.8|832003.2|826204.9|832509|826274.3|831904|825276.8|24
1645799330000|2022-02-25 14:28:50|831848.8|826314.9|832645.6|825898.5|832889.1|826314.9|831848.8|825307.2|25
1645799340000|2022-02-25 14:29:00|832730.6|825523.6|831999.5|826064.1|833310.2|826189.8|831914|825382.1|28
1645799350000|2022-02-25 14:29:10|832416.4|825729.1|832256.2|825849.9|832467.3|825985|832069.6|825569.2|27
1645799360000|2022-02-25 14:29:20|832206.8|825869.3|832341.8|825795|833171.4|825929.6|832199.1|825355|27
1645799370000|2022-02-25 14:29:30|832184.3|825902.4|832157.6|825853.7|832480.5|826044.8|830772.6|825287|26
1645799380000|2022-02-25 14:29:40|832159.4|825906.1|832142.1|825764.3|832367.9|825987.6|831562|825422.9|25
1645799390000|2022-02-25 14:29:50|832028.7|826042.1|831742.9|825752.9|832736.6|826152.5|831732.8|825170.1|25
1645799400000|2022-02-25 14:30:00|831684.4|825761.3|831838|825902.6|832306|825902.6|830863.4|825279.3|29
1645799410000|2022-02-25 14:30:10|831997.6|826080.1|833085.9|825592.8|833085.9|826149.4|831825.7|825592.8|23
1645799420000|2022-02-25 14:30:20|833022.6|825661.5|833333.2|825345.1|833333.2|826316.8|831582.5|825345.1|24
1645799430000|2022-02-25 14:30:30|833171.4|825410.1|832500.7|825890.3|833260.5|826258.4|831732.8|825410.1|19
1645799440000|2022-02-25 14:30:40|832783.5|825806.3|831833.5|826166.5|833334.5|826258.4|831741.6|825184.7|27
1645799450000|2022-02-25 14:30:50|831794.8|826205.2|832200|825800|832859|826306.5|831693.5|825490.9|27
1645799460000|2022-02-25 14:31:00|831777.2|826223.2|828400|824869.7|832150|826240.8|827743.8|824869.7|25
1645799470000|2022-02-25 14:31:10|828034.1|824819.8|827836.7|825026|828156.8|825117|827836.7|824819.8|27
1645799480000|2022-02-25 14:31:20|827917.2|825027.6|830265|825127.8|830975.1|825307.9|827577.7|824803.5|24
1645799490000|2022-02-25 14:31:30|830267.8|825125|829650|825009.3|830845.2|825386.6|829523.1|824984.3|17
1645799500000|2022-02-25 14:31:40|829523.1|824986.4|829477.3|824774.2|830351.6|825316.5|828353.1|824260.2|21
1645799510000|2022-02-25 14:31:50|829456.6|824749.4|829695.1|825144.4|830451.2|825718.5|829413.2|824749.4|23
1645799520000|2022-02-25 14:32:00|829820.1|825262.7|829736.5|825322.5|829962.3|825322.5|829504.4|825207.4|22
1645799530000|2022-02-25 14:32:10|829581.6|825347.2|829748.1|825393.7|830434.6|825545.2|829404.8|825273.4|21
1645799540000|2022-02-25 14:32:20|830110.7|825368.4|830586.2|825383|830586.2|825661.1|829578.5|825007.7|24
1645799550000|2022-02-25 14:32:30|830374.5|825344.8|829537.5|825139.5|830374.5|825344.8|829537.5|824724.9|19
1645799560000|2022-02-25 14:32:40|829762.6|825192.2|830045.5|825609.2|830045.5|825615.1|829266.8|825154.7|20
1645799570000|2022-02-25 14:32:50|830045.4|825839.8|830992.4|825262.4|834736.1|826496.7|829834.6|825173|25
1645799580000|2022-02-25 14:33:00|831191.4|825444.5|832988.1|826062.6|832988.1|826062.6|829943.9|825256|23
1645799590000|2022-02-25 14:33:10|833140.9|825950.1|830294.9|825186.5|834189|826258.7|830014.8|825071.2|25
1645799600000|2022-02-25 14:33:20|830171.9|825304|830261|825063.5|830753|825436.2|830162.8|825063.5|29
1645799610000|2022-02-25 14:33:30|829475|825258|829961.3|825372.3|830582.7|825459.4|829475|825063.2|33
1645799620000|2022-02-25 14:33:40|829847.2|825399.8|829328.5|825462.8|830182.7|825509.3|829319|825072.4|32
1645799630000|2022-02-25 14:33:50|829374|825403.9|829632.7|825649.4|830245.9|825831.6|829374|825305.2|36
1645799640000|2022-02-25 14:34:00|829628.5|825195.6|830239.8|825286.7|830345|825816.7|829627.3|825138.3|40
1645799650000|2022-02-25 14:34:10|829782.1|825203.7|830078.3|825349.1|830525.2|825512.5|829624.3|824871.7|37
1645799660000|2022-02-25 14:34:20|829978.2|825052.3|829609.4|825643.6|830347.2|825705.7|829581.3|824997.7|33
1645799670000|2022-02-25 14:34:30|829704|825564.5|829771.1|825627.5|830568|825703.1|829492.7|825413|32
1645799680000|2022-02-25 14:34:40|829755.7|825614.6|829845.8|825393.2|830140.5|825685|829524.9|825177.3|35
1645799690000|2022-02-25 14:34:50|829870.9|825502.5|829031.2|825257.9|829919.5|825502.5|828709.8|824892.2|34
1645799700000|2022-02-25 14:35:00|828579.2|825389.7|829254.7|825246.5|832965.6|826050.2|828573|824473.6|31
1645799710000|2022-02-25 14:35:10|829076.7|825346.3|828115.1|824842.5|829651.7|825739.1|827796|824289.2|29
1645799720000|2022-02-25 14:35:20|827984.2|824967|827720.5|824655.7|828470|825069.2|826992.9|824626.6|32
1645799730000|2022-02-25 14:35:30|827573.5|824745.1|828552.3|825447.7|828685.7|825499.2|827497.3|824556.2|31
1645799740000|2022-02-25 14:35:40|828518.9|825522.6|828005.2|825408.6|828645.8|825533.2|828005.2|825259.6|27
1645799750000|2022-02-25 14:35:50|828025|825342|828082.9|825314.7|828633.4|825712.1|827626.2|825314.7|24
1645799760000|2022-02-25 14:36:00|828679.1|825368.1|827832.2|825832.2|828722.3|825905.9|827497.1|825368.1|22
1645799770000|2022-02-25 14:36:10|827866.7|825866.7|828146|825454.7|828729.9|826310.9|827498.6|825454.7|24
1645799780000|2022-02-25 14:36:20|828297.4|825645.4|828095.4|826095.4|828756.7|826095.4|827457.1|825457.1|24
1645799790000|2022-02-25 14:36:30|828141.2|826141.2|828221.6|824294|828836.8|826141.2|826944|823479|21
1645799800000|2022-02-25 14:36:40|828242.9|824675.8|828082.6|825481.5|828250.5|825984.9|827984.9|824675.8|21
1645799810000|2022-02-25 14:36:50|828091|825400.1|828252.4|824356.2|828355.1|825438.5|828024.3|823795|25
1645799820000|2022-02-25 14:37:00|828248.2|824362.1|827973.8|825397.3|828676|825497.1|827973.8|824311.7|30
1645799830000|2022-02-25 14:37:10|827973.3|825443|827845.7|825153.5|827973.3|825717.6|827717.6|824960.7|22
1645799840000|2022-02-25 14:37:20|827851.6|825159.4|827910.4|825006.5|827913.6|825159.4|827807.8|824948|27
1645799850000|2022-02-25 14:37:30|827914.6|825018|827899.9|824932.4|828472.4|825080.8|827702.3|824837.8|27
1645799860000|2022-02-25 14:37:40|827921.5|824879.1|827512|822533.4|828427.2|824967.6|827074|822424.7|31
1645799870000|2022-02-25 14:37:50|827424|822549.1|827379.5|822446.9|827533.9|823010.7|827061|822432.3|32
1645799880000|2022-02-25 14:38:00|827500|822907.2|827864.1|825864.1|827864.1|825864.1|827025|822746.2|36
1645799890000|2022-02-25 14:38:10|827770.1|825770.1|827208|825208|827934.5|825934.5|827148.1|823594|26
1645799900000|2022-02-25 14:38:20|827351.4|824594.3|828100.4|821359.5|829662.9|825277.1|826753.9|818165.8|36
1645799910000|2022-02-25 14:38:30|828091|821369.1|828153.9|824297.3|828492.5|824297.3|827738.6|821235.8|34
1645799920000|2022-02-25 14:38:40|828151.1|824307.3|828280.8|824991.4|829394.2|825037.5|828092.3|823744.9|30
1645799930000|2022-02-25 14:38:50|828277.2|825003|827925.4|825136.4|828642|825977.3|827690.9|823631.9|31
1645799940000|2022-02-25 14:39:00|827922.3|825129.8|829397.3|821616.7|829397.3|825289|827510|819610.7|27
1645799950000|2022-02-25 14:39:10|828436.6|820584.5|828986.8|820867.2|829440.7|824538|827675|819979.3|33
1645799960000|2022-02-25 14:39:20|828827.2|820825.6|830065.2|825551.9|830938.9|825551.9|827966.2|819868.7|35
1645799970000|2022-02-25 14:39:30|829946.6|825560.9|828750.2|825715.9|830415.5|826093.8|828524|825375|31
1645799980000|2022-02-25 14:39:40|828712.5|825873.3|829594.6|826126.3|829721.9|826449.6|828243.1|825768.7|27
1645799990000|2022-02-25 14:39:50|829540.5|826092.8|829418.7|825182.4|829830.9|826161|828490.2|824698.3|31
1645800000000|2022-02-25 14:40:00|829551.7|825022|833529.5|825922.3|833555.1|825922.3|828795.2|824766.2|30
1645800010000|2022-02-25 14:40:10|833377.6|825862.2|832761|825464.1|834154.8|826359.2|832761|825027.9|35
1645800020000|2022-02-25 14:40:20|832173.6|825834.5|830592.2|825666.5|832173.6|826060.2|830592.2|825384.9|33
1645800030000|2022-02-25 14:40:30|830578.8|825659.9|830521.3|825683.7|830648.5|826110.1|830237.4|825469.8|28
1645800040000|2022-02-25 14:40:40|830608.3|825856.3|830588.6|825731.3|830608.3|825911.1|830374.9|825195.6|21
1645800050000|2022-02-25 14:40:50|830460|825476.4|830686|825533.2|830714.6|825911.5|830430.9|825322.8|33
1645800060000|2022-02-25 14:41:00|830607.6|825632.3|832094.8|825310.1|832415.8|825644.8|830437.5|825079.8|30
1645800070000|2022-02-25 14:41:10|832672.7|825237.3|832733.8|825368.8|832977.2|826131.7|832218.1|825110|34
1645800080000|2022-02-25 14:41:20|832470.2|825809.9|829976|824990.2|832805|826318.2|829514|824799|32
1645800090000|2022-02-25 14:41:30|829904|825302.7|828334.9|824665.6|830107.7|825934.6|827938.7|823617.4|30
1645800100000|2022-02-25 14:41:40|827927|825111.9|828757.2|824646.5|829092.1|825672.1|827672.1|823965.3|22
1645800110000|2022-02-25 14:41:50|828773.4|824669.8|828762|824554|828927.3|825909.3|827657.8|823899.6|29
1645800120000|2022-02-25 14:42:00|828010.2|825293.4|828569.4|824594.5|828782.2|825652.7|827605.3|824374.4|24
1645800130000|2022-02-25 14:42:10|828684|824573.6|829851.3|824541.1|829889.8|825633.8|827042|824361.9|24
1645800140000|2022-02-25 14:42:20|829846.7|824550.4|829588.5|824623.1|829902|824623.1|829588.5|824314.6|24
1645800150000|2022-02-25 14:42:30|829411.8|826264.5|830007.2|821061.7|830600.3|826264.5|828975.6|820223.2|32
1645800160000|2022-02-25 14:42:40|829764.4|821077.7|829971.4|821061.5|830114.2|822667.6|828971.2|818753.2|24
1645800170000|2022-02-25 14:42:50|829964.4|821050.3|828264.9|819263.3|830208.8|822350.4|827908.9|819029.4|30
1645800180000|2022-02-25 14:43:00|828256.8|819290.2|828250.2|818815|828999.6|819705.9|827978.8|817997.4|29
1645800190000|2022-02-25 14:43:10|828769.6|818288.7|829063.2|819914.1|829292|820025|828245|818280.3|27
1645800200000|2022-02-25 14:43:20|829127.9|819981|828803.9|820499|829127.9|821524|828256|818739.8|24
1645800210000|2022-02-25 14:43:30|828881|820681|828098.9|819728.5|829868.4|821463.3|827986|819705.5|25
1645800220000|2022-02-25 14:43:40|828694.2|820197|828540.9|818859.4|829013.2|820771.2|827873.4|818837.4|29
1645800230000|2022-02-25 14:43:50|828410.6|819288.9|827928.7|822006.2|829055.5|822006.2|827920.4|819288.9|27
1645800240000|2022-02-25 14:44:00|828099.4|821809.2|827617.3|821424.3|828099.4|822158.5|826969.5|820026.5|29
1645800250000|2022-02-25 14:44:10|828050.4|821832.8|827834.5|822365.7|828544.4|822506.9|827432.6|821014.2|26
1645800260000|2022-02-25 14:44:20|827826.5|822365.8|828536.3|821334.7|828536.3|822510.1|827677.6|821144.4|29
1645800270000|2022-02-25 14:44:30|828721.1|821504.5|828539.8|821127.7|829166.9|821899.1|827483.2|820044.5|29
1645800280000|2022-02-25 14:44:40|828538.9|821117.5|828750.3|819407.4|830592.2|821684.4|827200|818143.8|35
1645800290000|2022-02-25 14:44:50|828225.8|819632.1|829588.9|822907.1|830037.7|823471.6|827200|819402|33
1645800300000|2022-02-25 14:45:00|829183.5|823748|828160.4|824100.1|829313.9|824165|828127.4|822885.1|36
1645800310000|2022-02-25 14:45:10|828143.9|824108.3|828195.5|823805.9|828849.2|824263.6|828090.7|823347.2|33
1645800320000|2022-02-25 14:45:20|828180.7|823803.7|828037|823987.9|828569.2|824490.7|828007.1|823474.7|31
1645800330000|2022-02-25 14:45:30|828032.3|823979.8|833182|824771.1|833182|824791.5|828014.3|823832.5|34
1645800340000|2022-02-25 14:45:40|832974.5|824767.5|833222|823527|833431.9|824767.5|832164.8|823307.1|31
1645800350000|2022-02-25 14:45:50|833092.9|823491.5|829273.7|824224.7|833178.5|824891.3|828356.4|823325.2|34
1645800360000|2022-02-25 14:46:00|829782|824064.9|828627.9|824207.7|829782|824513.2|827618.6|824064.9|23
1645800370000|2022-02-25 14:46:10|828429.3|824245.9|828138.1|824066.8|829525|824740.3|827576.8|824001.5|32
1645800380000|2022-02-25 14:46:20|828250.1|824173.8|827890.1|824435.6|828491.1|824507.1|827687.5|824152.3|36
1645800390000|2022-02-25 14:46:30|828201.6|824462.8|831441|825472.4|831470.3|825473.3|827216.8|824328.6|40
1645800400000|2022-02-25 14:46:40|831769.7|826831.2|832407.8|823580.4|832978.6|827380.9|831267.6|823296.7|33
1645800410000|2022-02-25 14:46:50|832162.2|823987|832138.5|824483.2|833274.1|824672.1|832123.2|823057.2|34
1645800420000|2022-02-25 14:47:00|832126|824228.8|832739.1|826428.2|832925.4|826591.2|831847.7|823815.9|28
1645800430000|2022-02-25 14:47:10|832429.4|826563.8|831713.5|826605.4|832665.9|826619.4|831702.2|826467.2|28
1645800440000|2022-02-25 14:47:20|831781.2|826535|831804|826623.9|832366.2|826690.6|831652.5|826429.5|30
1645800450000|2022-02-25 14:47:30|831810|826631.3|833381.8|825319.1|833857.8|826631.3|831595|823340|30
1645800460000|2022-02-25 14:47:40|833365.5|825270.2|832149|824951.3|834080.5|826463.9|831446|824307.1|33
1645800470000|2022-02-25 14:47:50|833269.7|825490.8|832890.1|827080.7|833788.8|827106.2|831213|824588.9|32
1645800480000|2022-02-25 14:48:00|832880.2|827072.4|832901.7|827185.1|833083.1|827198.8|832335.4|825607.8|33
1645800490000|2022-02-25 14:48:10|832972.6|827162.5|831776.9|827205.2|833402|827276.1|831703.4|825418.4|28
1645800500000|2022-02-25 14:48:20|831967.1|827209.8|832059|827002.3|833189.6|827318.1|831891.3|826392.7|30
1645800510000|2022-02-25 14:48:30|832042.5|826999.9|831535.5|826894.2|832325.8|827243.6|831535.5|825907.6|37
1645800520000|2022-02-25 14:48:40|831619.4|826990.1|832170.1|825309.5|832170.1|827359.6|830853|825309.5|37
1645800530000|2022-02-25 14:48:50|831486.7|826839.1|831526.2|827625.8|831946.4|827924.8|831320.1|826074.7|28
1645800540000|2022-02-25 14:49:00|831643.2|827579.5|832570|827259.6|832649|828299.9|830908.4|826774.5|32
1645800550000|2022-02-25 14:49:10|832492|826861.2|832450.7|827879.5|832596.9|827995.4|832393.5|826860.3|34
1645800560000|2022-02-25 14:49:20|832407.4|827875.9|832195|827874.2|832615.7|828030.6|832106.8|826655.9|35
1645800570000|2022-02-25 14:49:30|832295.8|827722.8|830702.7|827352.7|832295.8|827874.6|830262|826743.5|35
1645800580000|2022-02-25 14:49:40|830499.2|827182.1|830175.2|827216.8|831301.4|827953.5|829603.7|827004.7|34
1645800590000|2022-02-25 14:49:50|830657|827716.7|830110.5|826800.4|830657|827806.1|829466.4|825981.2|37
1645800600000|2022-02-25 14:50:00|829720.2|826068.6|829327.9|827327.9|830742.9|827817|828998.4|826068.6|39
1645800610000|2022-02-25 14:50:10|829343|827343|830669.6|827295.1|830845.4|827670.5|829157.5|825761.2|36
1645800620000|2022-02-25 14:50:20|830526.5|827474.8|830140.7|827435.8|830526.5|827519.1|830140.7|827303.4|31
1645800630000|2022-02-25 14:50:30|830167.4|827446.6|831190|828202|831298.9|828316|829494.3|827001.6|33
1645800640000|2022-02-25 14:50:40|830288.2|828288.2|830587.6|828587.6|830980|828616.1|830288.2|828136.4|26
1645800650000|2022-02-25 14:50:50|830285|828285|830440.9|828440.9|831147.9|828564.3|830129|827617.4|28
1645800660000|2022-02-25 14:51:00|830478.3|828478.3|830556.2|828556.2|831592.7|829320|830082.8|828082.8|36
1645800670000|2022-02-25 14:51:10|830608.2|828608.2|830223|828223|831230.7|828698.3|830223|827939.5|31
1645800680000|2022-02-25 14:51:20|832042.3|828491.6|831870.5|827228|833544.4|828491.6|830181.8|826639.9|35
1645800690000|2022-02-25 14:51:30|831869.5|827251.1|833569.9|829224.8|835418.8|829329.9|830860.5|825816.5|33
1645800700000|2022-02-25 14:51:40|833554.8|829192|833912.3|829387.3|835737.1|829692|833370.5|829181.6|37
1645800710000|2022-02-25 14:51:50|833941.9|829738.3|833644.8|829663.3|833975.8|829789.7|833606.5|829390.8|29
1645800720000|2022-02-25 14:52:00|834100.4|829402.8|833374.7|829366.7|834428.8|829530.4|833232.3|828959|35
1645800730000|2022-02-25 14:52:10|833447.2|829330.3|832749.6|829247|833639.6|829622.4|832712|829066.4|37
1645800740000|2022-02-25 14:52:20|832752|829253|833567.2|829710.5|833672.6|829710.5|832752|829253|29
1645800750000|2022-02-25 14:52:30|833569|829710.9|834313.2|830613.2|834715.8|832211.8|833103.7|829344.3|34
1645800760000|2022-02-25 14:52:40|834365.8|830808.9|833919.9|829450|835188.9|831846.6|833846.6|829450|26
1645800770000|2022-02-25 14:52:50|833879.1|829446|834152.7|829500|834361.6|829916.2|833264.2|828946.3|37
1645800780000|2022-02-25 14:53:00|834136.4|829916|833869.3|830122.5|834237.5|830122.5|833851.7|829802.1|32
1645800790000|2022-02-25 14:53:10|833837.5|830141|834624.9|830724.5|835316|831692.7|833662.8|829865.8|37
1645800800000|2022-02-25 14:53:20|834556.8|831153.4|834041.8|830692.8|834672.7|831153.4|833968.4|830595.3|39
1645800810000|2022-02-25 14:53:30|834041.2|830698.1|833636.2|831021.8|834207.3|831528|833528|830695.6|39
1645800820000|2022-02-25 14:53:40|833634.8|831017.1|834063|830863.8|834325.3|831261.4|833628.8|830333.3|37
1645800830000|2022-02-25 14:53:50|833881.2|830823.5|833651|830408.5|834213|831299.4|832839.2|830259.3|34
1645800840000|2022-02-25 14:54:00|833216.6|830334.6|833016.8|829781|834359.5|830576.5|833016.8|829781|33
1645800850000|2022-02-25 14:54:10|833785.2|830084.1|834135|830719.4|834490.6|830787.9|833584.4|830084.1|31
1645800860000|2022-02-25 14:54:20|834160|830724|834001.8|830375.8|834336.3|830797.6|833744.5|830375.8|26
1645800870000|2022-02-25 14:54:30|834000.9|830765.6|834327.9|830792.6|834388.3|830896.6|833710.4|830031.2|34
1645800880000|2022-02-25 14:54:40|833845|830351.3|833982.8|830916.4|834921|831057.2|833845|830061.7|40
1645800890000|2022-02-25 14:54:50|834048.4|830947.6|833830.5|830748.2|835427.4|830955.8|833830.5|830596.4|37
1645800900000|2022-02-25 14:55:00|833829.1|830749.1|834016.7|830718.9|835426.9|831014.9|833729.7|830309.9|37
1645800910000|2022-02-25 14:55:10|834026.2|830728.6|834406.3|832406.3|835036.6|832437.4|833654.8|830518.6|40
1645800920000|2022-02-25 14:55:20|835247.6|832419.2|834538.3|830084.4|836401.6|832977|834500.9|829896|40
1645800930000|2022-02-25 14:55:30|834661.6|830526.1|837175.4|830141.2|840164.1|833250|834136.6|828882.3|35
1645800940000|2022-02-25 14:55:40|835013.8|832103.3|842157.4|832719.8|843319|833597.1|834632.7|829906|40
1645800950000|2022-02-25 14:55:50|842012.8|833235.8|839490.7|832267|843464.6|835379|839414.7|829776.6|35
1645800960000|2022-02-25 14:56:00|839481.1|832134|841845.1|832984.1|843433.9|833769.7|839424.3|830424.4|25
1645800970000|2022-02-25 14:56:10|841841.6|832974.9|843711.2|833816|846030.6|835000|841492.1|829397.5|25
1645800980000|2022-02-25 14:56:20|843570.6|834089.2|839653.3|835000|844309.9|835000|839653.3|832316.7|29
1645800990000|2022-02-25 14:56:30|840554.1|829481.7|836225.6|832969.5|841772.1|833298.8|836219.3|828378.9|35
1645801000000|2022-02-25 14:56:40|836241.8|832865.5|835780.8|833262.3|837217.7|833483.6|835314.5|831546.7|32
1645801010000|2022-02-25 14:56:50|835362|833362|835605.8|833605.8|837595|833633.2|835249|832585.2|39
1645801020000|2022-02-25 14:57:00|835584.8|833584.8|835518.9|833518.9|835626.7|833626.7|835518.9|833518.9|30
1645801030000|2022-02-25 14:57:10|835533.5|833533.5|835745.2|833745.2|838349.3|833765.5|835446.2|833332.4|32
1645801040000|2022-02-25 14:57:20|836027.1|834027.1|836200.6|834200.6|839068|834674.8|835771|833771|34
1645801050000|2022-02-25 14:57:30|836144|834144|836168.7|834168.7|838647.7|834623.8|836108.4|832520.1|30
1645801060000|2022-02-25 14:57:40|836214|834214|836156.4|830735.1|838026.6|834510.8|835464.5|830451.9|37
1645801070000|2022-02-25 14:57:50|836117|830703.9|836677.6|833824.5|837265.8|834265.4|835761.7|830631.9|35
1645801080000|2022-02-25 14:58:00|836660|833912.7|836204.3|833238.1|836747.2|834102|836094.4|832569.7|29
1645801090000|2022-02-25 14:58:10|836072.7|833207.6|836026|834026|836539.1|834026|835886.3|833185.8|34
1645801100000|2022-02-25 14:58:20|835986.8|833986.8|835461.4|833461.4|836222.4|834030.9|835435.8|833087.6|35
1645801110000|2022-02-25 14:58:30|835809.3|833170.5|835558.5|833558.5|835809.3|833592.3|835475.4|833170.5|21
1645801120000|2022-02-25 14:58:40|835560.9|833560.9|835466.2|833466.2|835866.7|833656.6|835466.2|833117.2|27
1645801130000|2022-02-25 14:58:50|835465.9|833465.9|835746.1|833746.1|835759.4|833759.4|835413.4|833413.4|26
1645801140000|2022-02-25 14:59:00|835411.4|833411.4|835571.4|833571.4|835806.4|833806.4|835391.2|833391.2|36
1645801150000|2022-02-25 14:59:10|835559.2|833559.2|835706|833125.8|835907.6|833907.6|835513.5|832324|32
1645801160000|2022-02-25 14:59:20|835733.4|832942.6|837880.7|832867|839715.9|833974.5|835491.1|832867|29
1645801170000|2022-02-25 14:59:30|835894.2|833894.2|836080|834080|838258.4|834428.5|835506.6|832321|34
1645801180000|2022-02-25 14:59:40|838704.7|833114.4|836144.1|834144.1|838704.7|834407.1|836032.7|833114.4|31
1645801190000|2022-02-25 14:59:50|836165.6|834165.6|836226.8|834226.8|836313.4|834313.4|836165.6|834165.6|28
1645801200000|2022-02-25 15:00:00|836225.3|834225.3|836377.1|834377.1|836807.9|834377.1|836211.1|833826.4|34
1645801210000|2022-02-25 15:00:10|836369.8|834369.8|836458.5|834458.5|836590|834458.5|836278.8|834039.9|32
1645801220000|2022-02-25 15:00:20|836438.6|834438.6|837074.8|833510.9|837074.8|834510.1|835460.6|833289.4|32
1645801230000|2022-02-25 15:00:30|836989.8|833642.8|836112.1|834112.1|836989.8|834318.8|835867.3|833642.8|33
1645801240000|2022-02-25 15:00:40|836163.9|834163.9|836560.1|834560.1|836560.1|834560.1|835787.3|833124.8|30
1645801250000|2022-02-25 15:00:50|836494.2|834494.2|836506.3|834506.3|836538.9|834538.9|836483.1|834483.1|28
1645801260000|2022-02-25 15:01:00|836572.8|834572.8|836105.9|834105.9|836643|834643|836070.7|834070.7|20
1645801270000|2022-02-25 15:01:10|836304.4|833758.8|836729.6|827562.6|837020.6|834172.1|835713.4|826995.8|30
1645801280000|2022-02-25 15:01:20|836820.3|826992.6|836930.3|832531.1|838024.9|832531.1|835623.9|826862.4|33
1645801290000|2022-02-25 15:01:30|836869.1|832487.4|836723.2|830238|837022.2|832761.4|834805.2|830197.6|30
1645801300000|2022-02-25 15:01:40|836708|830213|836371.9|830646|837002.1|831002.5|836047.2|829863.1|39
1645801310000|2022-02-25 15:01:50|836290|830716.9|835280.9|831319.6|836663.9|831705|835192.2|830349.2|36
1645801320000|2022-02-25 15:02:00|835288.4|831296.2|836148.1|830944.1|836148.1|831709.7|835288.4|830247.6|36
1645801330000|2022-02-25 15:02:10|836008.4|831108.8|835915.9|829637.7|836097.5|831563|835397.1|829637.7|27
1645801340000|2022-02-25 15:02:20|835902.1|829646.1|835676.6|830836.2|836103.5|831314.5|835340.6|829646.1|29
1645801350000|2022-02-25 15:02:30|835665.3|830941.3|834999|831315.1|835690.3|831669.2|834919.7|830694.6|31
1645801360000|2022-02-25 15:02:40|835190.4|831351|834899.1|831250.5|835495.5|831727.1|834899.1|830971.8|27
1645801370000|2022-02-25 15:02:50|834886|831271.7|836254.5|834254.5|836370.7|834370.7|834702|831025.9|27
1645801380000|2022-02-25 15:03:00|836249.9|834249.9|837356.5|833549.1|837356.5|834362.9|836188.4|833549.1|31
1645801390000|2022-02-25 15:03:10|836813.2|834116.3|835723.7|833723.7|837098.6|834499.2|835723.7|833604.4|33
1645801400000|2022-02-25 15:03:20|836733.2|833604.4|836131.2|834131.2|838253.6|834204.5|835650.7|833289.6|37
1645801410000|2022-02-25 15:03:30|836616.7|834616.7|835699.2|833699.2|838645.1|834630.3|835639.3|833147.6|35
1645801420000|2022-02-25 15:03:40|835968.8|833415.5|836242.2|834242.2|836954.8|834242.2|835706.4|833166.5|30
1645801430000|2022-02-25 15:03:50|836128.5|834128.5|835570.9|833570.9|836234.1|834234.1|835570.9|833570.9|26
1645801440000|2022-02-25 15:04:00|835826.9|833826.9|835619|833619|835956.5|833956.5|835525.3|833525.3|31
1645801450000|2022-02-25 15:04:10|835611.7|833611.7|835550.1|833550.1|835716.7|833716.7|835550.1|833550.1|27
1645801460000|2022-02-25 15:04:20|835442.5|833442.5|835483.9|833483.9|835530.3|833530.3|835423.1|833423.1|24
1645801470000|2022-02-25 15:04:30|835470.6|833470.6|835483.3|833483.3|835547.5|833547.5|835431.3|833431.3|31
1645801480000|2022-02-25 15:04:40|835505.7|833505.7|835573.1|833573.1|835577.7|833577.7|835505.7|833505.7|20
1645801490000|2022-02-25 15:04:50|835591.8|833591.8|835758.7|832786.4|835758.7|833591.8|835180.7|832644.1|27
1645801500000|2022-02-25 15:05:00|835511.1|832782.8|836820.8|834056.7|836963.6|834335|835488.4|831834.5|28
1645801510000|2022-02-25 15:05:10|836761.7|834010.2|836558.5|834558.5|836976.8|834741.8|836529.2|834010.2|31
1645801520000|2022-02-25 15:05:20|836560.2|834560.2|836607.9|834607.9|837249.3|834747.3|836255.2|834255.2|26
1645801530000|2022-02-25 15:05:30|836591.7|834591.7|836557.3|833344.1|837140.7|834845|836079|832418.8|29
1645801540000|2022-02-25 15:05:40|836530.2|832478.6|836570.5|834570.5|836682.2|834681.6|836325.9|832478.6|30
1645801550000|2022-02-25 15:05:50|836585.2|834585.2|836429.5|833838.8|837043.2|834585.2|836153.1|832524.2|26
1645801560000|2022-02-25 15:06:00|836363.7|834363.7|836132.5|834132.5|836937.3|834623.4|836132.5|832941.2|31
1645801570000|2022-02-25 15:06:10|836126.2|834126.2|835808.4|832847|837197|834680.3|835808.4|831933.8|31
1645801580000|2022-02-25 15:06:20|836330.1|833180.8|836404.1|834404.1|837180.5|834537.1|835547.7|831129|31
1645801590000|2022-02-25 15:06:30|835944.8|833944.8|836506|831262.4|837677.8|834745.5|835730.5|831262.4|33
1645801600000|2022-02-25 15:06:40|837947|830005|835888.3|831871.6|837947|832299.6|835888.3|830005|32
1645801610000|2022-02-25 15:06:50|835677.8|831036.8|834212.2|829860.3|836611.6|831036.8|833447|829448.5|34
1645801620000|2022-02-25 15:07:00|834132.5|830074.3|836729.5|830382.4|836729.5|831540.5|833706.5|829873.2|36
1645801630000|2022-02-25 15:07:10|835738.2|831322.6|835513.7|832343.4|836542.8|832467.7|835334|830768.3|33
1645801640000|2022-02-25 15:07:20|835535.7|832354.3|835523.1|832321|835832.7|832423.1|835461.3|831851.9|32
1645801650000|2022-02-25 15:07:30|835518.2|832223.7|835556.7|832531.2|835984.7|832732.5|835480.4|832173.7|31
1645801660000|2022-02-25 15:07:40|835617.9|832700.4|835105.8|832029|835617.9|832700.4|835057.7|831864.5|36
1645801670000|2022-02-25 15:07:50|835126.1|832030.4|835393.3|832598.8|835481.3|832673.8|835049.4|831837.6|28
1645801680000|2022-02-25 15:08:00|835328.7|832592.8|834698.7|832698.7|835328.7|832711|834698.7|832071.7|30
1645801690000|2022-02-25 15:08:10|834980.6|832431|835328|832542.4|835443.4|832620.9|834980.6|832383.8|34
1645801700000|2022-02-25 15:08:20|835313.1|832517.7|835073.4|832348|835316.2|832521.6|834917|832135.8|26
1645801710000|2022-02-25 15:08:30|835083.9|832359.9|834670.2|832670.2|835119.6|832842.7|834670.2|832128.5|23
1645801720000|2022-02-25 15:08:40|834631.3|832631.3|834749.5|832749.5|835163.3|832919.5|834617.2|832004.3|22
1645801730000|2022-02-25 15:08:50|834792.6|832792.6|834655.3|832098.8|835105.7|832886|834370.2|831989.3|28
1645801740000|2022-02-25 15:09:00|834698.7|832029.6|834489.8|832489.8|834698.7|832509|834354|831935.7|29
1645801750000|2022-02-25 15:09:10|834458.7|832458.7|834869.7|832323.8|835305.3|832658.3|834368|832133.8|25
1645801760000|2022-02-25 15:09:20|834870.2|832324.3|834638.9|832638.9|835184.5|832849.6|834180.3|831973.8|27
1645801770000|2022-02-25 15:09:30|834613|832613|834197.8|832197.8|834970.6|832848|834197.8|832087.8|27
1645801780000|2022-02-25 15:09:40|834219.7|832219.7|834501.4|831881.5|834994.3|832529.4|834134.7|831728.3|31
1645801790000|2022-02-25 15:09:50|834354|832354|834113.5|832113.5|835137.1|832628|834056.1|832056.1|35
1645801800000|2022-02-25 15:10:00|834129.1|832129.1|834205.1|832205.1|834724.3|832724.3|834091.6|832091.6|27
1645801810000|2022-02-25 15:10:10|834058.9|832058.9|834126.9|832126.9|834898.6|832539|834047.2|831734.5|29
1645801820000|2022-02-25 15:10:20|834033.2|832033.2|834320.2|832320.2|834331.1|832331.1|834018.5|832018.5|30
1645801830000|2022-02-25 15:10:30|834360.9|832360.9|834215.3|832215.3|834360.9|832360.9|834083.6|832083.6|32
1645801840000|2022-02-25 15:10:40|834200.7|832200.7|834100.1|832100.1|834654.7|832654.7|834016.1|831663.8|33
1645801850000|2022-02-25 15:10:50|834122.1|832122.1|834925.9|832925.9|835552.4|833496.5|834122.1|831588.6|34
1645801860000|2022-02-25 15:11:00|834948.1|832948.1|835094.2|833094.2|835344.2|833344.2|834830.1|832830.1|21
1645801870000|2022-02-25 15:11:10|834969.9|832969.9|835065.7|833065.7|835496|833496|834947.7|832947.7|22
1645801880000|2022-02-25 15:11:20|835124.9|833124.9|834980.8|832980.8|835763.5|833393.1|834731.9|832534|27
1645801890000|2022-02-25 15:11:30|834814.2|832814.2|834537.5|832537.5|835159.9|832986.4|834534.9|832460.6|23
1645801900000|2022-02-25 15:11:40|834554|832554|834474.1|832474.1|834769.1|832632.4|834382.7|832215.7|34
1645801910000|2022-02-25 15:11:50|834474.7|832474.7|834387.3|832387.3|834674|832586.3|834351.3|832024.1|24
1645801920000|2022-02-25 15:12:00|834404.9|832404.9|834264.9|832264.9|834643.1|832508.4|834264.9|832033.7|16
1645801930000|2022-02-25 15:12:10|834266.7|832266.7|834716.9|832085.3|834754.1|832275.2|834234|831817.9|29
1645801940000|2022-02-25 15:12:20|834721.3|832017.3|834211.8|832211.8|835118.9|832669.3|834199.6|831839.8|36
1645801950000|2022-02-25 15:12:30|834757.5|831963.9|834731.5|832072.7|835141.5|832452.8|834175.7|831905.7|29
1645801960000|2022-02-25 15:12:40|835141.4|832148.7|834757.5|832757.5|835740|833198.4|834570.7|831700|37
1645801970000|2022-02-25 15:12:50|835004.5|833004.5|834981.1|832981.1|835090|833090|834857|832857|33
1645801980000|2022-02-25 15:13:00|834841.9|832841.9|834947|832947|835407.2|833407.2|834810.1|832810.1|35
1645801990000|2022-02-25 15:13:10|835163.4|833163.4|835345.2|833345.2|835345.2|833345.2|834634.1|832164.2|29
1645802000000|2022-02-25 15:13:20|834899.9|832899.9|835025.1|830893.1|835570.3|833570.3|834676.9|830893.1|29
1645802010000|2022-02-25 15:13:30|834831.8|831257.9|834927.6|831199.8|835139.4|831415.9|834740.5|830907|26
1645802020000|2022-02-25 15:13:40|834973.2|831119.1|834178.1|830390.3|835060|831205.9|833991.4|830122|32
1645802030000|2022-02-25 15:13:50|834255|831145.8|834748.1|831534.3|835065|832210|833989.3|830593.1|34
1645802040000|2022-02-25 15:14:00|834465.9|831598.4|834014|832014|834598.8|832106.1|833997.4|831545.7|33
1645802050000|2022-02-25 15:14:10|834274.5|831770.2|834063.9|832063.9|834534.8|832227.3|834001.5|831649.9|30
1645802060000|2022-02-25 15:14:20|834042.7|832042.7|834440.3|831818.1|834440.3|832199.6|834020.1|831818.1|21
1645802070000|2022-02-25 15:14:30|834447.6|831346.4|835044.5|831768.7|835556.5|833024.6|833786.6|830822.8|35
1645802080000|2022-02-25 15:14:40|834674|831731.1|834669|832669|835772|833056.7|834593.1|830921.8|28
1645802090000|2022-02-25 15:14:50|834951.3|832951.3|834907.2|832063|835371.1|833350.8|834686|831889.6|30
1645802100000|2022-02-25 15:15:00|834839.6|831850|834887.1|832887.1|835031.2|833031.2|834643.9|831093.4|34
1645802110000|2022-02-25 15:15:10|834683.3|832683.3|834811.3|832811.3|835414.5|833414.5|834620.9|831199.4|28
1645802120000|2022-02-25 15:15:20|835089.9|833089.9|834947.1|832947.1|835089.9|833089.9|834702.3|832702.3|37
1645802130000|2022-02-25 15:15:30|834935.4|832935.4|834963.9|832963.9|835166.2|833166.2|834760.8|832760.8|29
1645802140000|2022-02-25 15:15:40|834910.7|832910.7|834978.8|832978.8|835154.2|833154.2|834910.7|832910.7|21
1645802150000|2022-02-25 15:15:50|835196.7|833196.7|834952|832952|835196.7|833196.7|834916.9|832916.9|22
1645802160000|2022-02-25 15:16:00|834951.2|832951.2|834900.7|832900.7|835074.7|833074.7|834601.1|831408.4|29
1645802170000|2022-02-25 15:16:10|834938.2|832938.2|834992.9|831504.4|835727.5|833007|834663.2|830609|34
1645802180000|2022-02-25 15:16:20|834685.8|832685.8|834743.3|831288|835489|832886.5|834575.1|831048.2|25
1645802190000|2022-02-25 15:16:30|834741.9|831343.4|834740.8|831286.1|834789.5|831386.9|834694.3|831283|16
1645802200000|2022-02-25 15:16:40|834994.7|831044.3|834696.4|831179.8|835072.4|831350.1|834674.2|831044.3|22
1645802210000|2022-02-25 15:16:50|834707.4|831185|834716.2|831052.1|834915.1|831279|834406|831032|22
1645802220000|2022-02-25 15:17:00|834747.3|831021|834583.8|832583.8|835153.4|832666.4|834339.4|830494|26
1645802230000|2022-02-25 15:17:10|834570.5|832570.5|835058.2|833058.2|835180.2|833058.2|834433.3|832265.2|35
1645802240000|2022-02-25 15:17:20|834984.6|832984.6|834925.4|832925.4|835023.7|833023.7|834852.4|832852.4|22
1645802250000|2022-02-25 15:17:30|834963.7|832963.7|835026.8|833026.8|835159|833159|834836.4|832836.4|16
1645802260000|2022-02-25 15:17:40|834997.6|832997.6|834973.3|832973.3|835205.5|833205.5|834919|832919|16
1645802270000|2022-02-25 15:17:50|834977.3|832977.3|835019.1|833019.1|835296.9|833296.9|834977.3|832977.3|13
1645802280000|2022-02-25 15:18:00|835025.1|833025.1|835056.6|833056.6|835560.9|833241.1|835025.1|832798|12
1645802290000|2022-02-25 15:18:10|835061.2|833061.2|836046.3|832921.9|836411.4|833077.6|834860.8|832102.6|11
1645802300000|2022-02-25 15:18:20|835697|833697|835084.9|833084.9|836687|833697|834818.2|832563|12
1645802310000|2022-02-25 15:18:30|835090|833090|835238.3|833238.3|835303.8|833303.8|834813.5|832813.5|20
1645802320000|2022-02-25 15:18:40|835500|833500|834995.9|832995.9|836281|833500|834733.6|832733.6|20
1645802330000|2022-02-25 15:18:50|835026.9|833026.9|835116.3|831448.6|835967.5|833026.9|834241.2|830576|35
1645802340000|2022-02-25 15:19:00|835152.1|831495.1|835191.1|831208.5|835458.4|831562.7|835008.1|831045.1|33
1645802350000|2022-02-25 15:19:10|835186.7|831205.4|835021.5|831306.2|835368.9|831526.4|834982.2|831063.3|29
1645802360000|2022-02-25 15:19:20|835062.2|831274.4|835374|831219|835392.1|831540.4|835062.2|830993.4|24
1645802370000|2022-02-25 15:19:30|835207.7|831325.8|835104.9|831294.8|835284.8|831456.9|834960.6|830985.3|23
1645802380000|2022-02-25 15:19:40|835233.1|831241.5|834988.9|831245.5|835233.1|831390.7|834874.5|831173.9|25
1645802390000|2022-02-25 15:19:50|835002.4|831257.3|834652|831582|835007|831582|834349.8|830996|27
1645802400000|2022-02-25 15:20:00|834918.2|831528|834640.1|830971.4|835171.6|831530.1|833344.5|830971.4|25
1645802410000|2022-02-25 15:20:10|834508.3|831102.3|834794.7|831213.3|835219.4|831380.6|834508.3|830931.9|32
1645802420000|2022-02-25 15:20:20|834764.5|831264.3|834753.9|831327.1|834967.2|831393|834580.4|831188.8|33
1645802430000|2022-02-25 15:20:30|834798.5|831223|834978.4|831232.4|835228.3|831472.1|834760.4|831051.3|29
1645802440000|2022-02-25 15:20:40|835016.8|831149.6|834777|831331.2|835205.8|831462.8|834591.5|831149.6|26
1645802450000|2022-02-25 15:20:50|834751|831571.7|835862.8|831706.6|835862.8|831706.6|834738|830962.4|31
1645802460000|2022-02-25 15:21:00|835556.8|831579.4|835539.7|831698.2|835980.1|831740.2|834840.3|831200.7|32
1645802470000|2022-02-25 15:21:10|835481.2|831677.3|834681.2|831510.3|835658.6|831799.9|834681.2|831207.5|33
1645802480000|2022-02-25 15:21:20|834673.7|831515.1|835129.1|831676|835129.1|831676|834641.7|831267.7|22
1645802490000|2022-02-25 15:21:30|835075.4|831490.8|834986.9|831739.5|835741.2|832350.5|834762.8|831406|30
1645802500000|2022-02-25 15:21:40|835078.7|832083.3|834359|831204.7|835678.5|832890.3|833485.5|831055.2|37
1645802510000|2022-02-25 15:21:50|834792.7|831360|833526.7|831526.7|834792.7|831589.8|833521.6|830475.7|34
1645802520000|2022-02-25 15:22:00|834201.6|831205.8|834771|830458.2|834771|831351.5|833754.3|830432.6|26
1645802530000|2022-02-25 15:22:10|833446.9|831446.9|834413.8|831353.2|834494.4|831469.7|833369.6|830436.9|30
1645802540000|2022-02-25 15:22:20|834410.9|830464.3|833555.5|831555.5|834805.8|831646.5|833534.6|830464.3|31
1645802550000|2022-02-25 15:22:30|833987.4|831330.4|833588.3|831588.3|834554.9|831622.3|833551.4|830712.1|27
1645802560000|2022-02-25 15:22:40|833899.9|831301.8|833553.3|831553.3|834463.3|831578.9|833433.6|831281.5|28
1645802570000|2022-02-25 15:22:50|834157.1|831326.6|833981|831358.2|834441.9|831569|833512.8|831162.7|31
1645802580000|2022-02-25 15:23:00|833971.3|831351.5|834378.9|831327.6|834430.4|831583.5|833540.9|831291.6|28
1645802590000|2022-02-25 15:23:10|834357.9|831319|835013.4|832216|835356.3|832311.6|833951.4|830934.9|23
1645802600000|2022-02-25 15:23:20|835023.8|832220.4|836105.8|832234.2|836243.5|832290.4|834961|831974.7|23
1645802610000|2022-02-25 15:23:30|836131.3|832321.6|836135.3|831713.4|836135.3|832321.6|835874.1|831713.4|18
1645802620000|2022-02-25 15:23:40|835915|831301.9|836424.5|830998.2|836424.5|831301.9|835365.2|830646.4|33
1645802630000|2022-02-25 15:23:50|836299.2|831144.5|835696.6|831108.4|836378.4|831211.4|835689.8|831076.8|26
1645802640000|2022-02-25 15:24:00|835793.6|831108.9|835506.5|830974.5|836572.7|831211.5|835506.5|830905.3|27
1645802650000|2022-02-25 15:24:10|835465.7|831013.6|835896.7|830855.7|835896.7|831354|835209.2|830855.7|21
1645802660000|2022-02-25 15:24:20|835873.3|830678.5|835552.2|830891.2|835873.3|831239|835102.4|830572|15
1645802670000|2022-02-25 15:24:30|835663.8|830834.4|835480.5|831310.6|836594.4|831392.2|835211.5|830757.5|32
1645802680000|2022-02-25 15:24:40|836494.8|831001.9|836157.3|831488.8|836532.9|832110.7|835826.4|831001.9|38
1645802690000|2022-02-25 15:24:50|836145|831335.4|836211.2|832656.6|836426|832659.6|835791.2|831197.8|36
1645802700000|2022-02-25 15:25:00|835997.7|832598.6|836850.7|833951.2|836917.8|833951.2|835916.9|832135|36
1645802710000|2022-02-25 15:25:10|836379|833607.5|835972.8|833972.8|836788.9|833972.8|835785.5|832989.4|27
1645802720000|2022-02-25 15:25:20|835913.8|833913.8|835270.5|833270.5|836025.4|834025.4|835270.5|833270.5|27
1645802730000|2022-02-25 15:25:30|835332.9|833332.9|836539.2|833104.1|836545.8|833645.2|835264.3|832948.2|20
1645802740000|2022-02-25 15:25:40|836519.7|833073.3|835320.9|831254.4|836555.8|833560.7|835320.9|831254.4|32
1645802750000|2022-02-25 15:25:50|835596.8|831318.1|835593.2|831058|836383.7|831681.1|835053.8|830867.7|27
1645802760000|2022-02-25 15:26:00|835423.9|830977.3|835399.4|830963.2|835632.6|831088|834828.3|830787.4|29
1645802770000|2022-02-25 15:26:10|835294.1|830862.7|835226.5|831055|835487.8|831081.8|835015|830576.8|27
1645802780000|2022-02-25 15:26:20|835052.5|830741.7|834870.9|830646|835180.7|830829.6|834870.9|830579.6|28
1645802790000|2022-02-25 15:26:30|834865.2|830650.4|834651.8|830896.6|834865.2|830896.6|834489.3|830632.8|28
1645802800000|2022-02-25 15:26:40|834651.6|830900.3|834444.2|830895.1|834814.7|830936.5|834444.2|830679.3|27
1645802810000|2022-02-25 15:26:50|834441.2|830926.9|834362.4|831151|835412.4|832775.1|834357.3|830922.5|30
1645802820000|2022-02-25 15:27:00|834480.3|831179.7|835975.8|831811.1|836231.5|833367.3|834480.3|831179.7|35
1645802830000|2022-02-25 15:27:10|836069|831902.1|835523.1|830889.2|836069|831902.1|835132.2|830762|29
1645802840000|2022-02-25 15:27:20|835484.7|830938.5|834474.1|831099.7|835644|831312.3|834474.1|830701|27
1645802850000|2022-02-25 15:27:30|834546.8|831137.8|835086.9|831034.5|835252|831224.8|834546.8|830819.5|27
1645802860000|2022-02-25 15:27:40|835108.9|831076.6|835427.6|830855.6|835483.1|831208|834753.4|830490.7|25
1645802870000|2022-02-25 15:27:50|835345|831043.3|835199.4|832373.3|835717|832373.3|835088|830628.7|25
1645802880000|2022-02-25 15:28:00|835154|832404.5|834850.3|832850.3|835268.3|832894.1|834850.3|832401.3|18
1645802890000|2022-02-25 15:28:10|834844.4|832844.4|835664.6|832570.2|835664.6|832844.4|834763.8|832343.1|20
1645802900000|2022-02-25 15:28:20|835489.2|832625.2|834699.6|832699.6|835489.2|832997.8|834580.4|832393|22
1645802910000|2022-02-25 15:28:30|834697.8|832697.8|834578.2|832578.2|834847|832847|834469.8|832469.8|20
1645802920000|2022-02-25 15:28:40|834591.5|832591.5|834502.8|832502.8|834711.1|832711.1|834502.8|832502.8|21
1645802930000|2022-02-25 15:28:50|834450.1|832450.1|834605|832605|834707.7|832707.7|834450.1|832450.1|22
1645802940000|2022-02-25 15:29:00|834606.6|832606.6|834602.2|832602.2|834910.9|832910.9|834602.2|832602.2|24
1645802950000|2022-02-25 15:29:10|834884.2|832884.2|834670|832670|834884.2|832884.2|834551.6|832551.6|26
1645802960000|2022-02-25 15:29:20|834601.6|832601.6|834597|832597|834676|832676|834469.4|832469.4|30
1645802970000|2022-02-25 15:29:30|834536.3|832536.3|834803|832803|834803|832803|834536.3|832536.3|17
1645802980000|2022-02-25 15:29:40|834719.3|832719.3|834774.6|832774.6|834813.7|832813.7|834477.3|832477.3|26
1645802990000|2022-02-25 15:29:50|834533|832533|834693.3|832693.3|834821.1|832821.1|834466.8|832466.8|21
1645803000000|2022-02-25 15:30:00|834692.6|832692.6|834762|832762|834779.2|832779.2|834454|832454|22
1645803010000|2022-02-25 15:30:10|834787.9|832787.9|834784.8|832784.8|834837.8|832837.8|834482.1|832482.1|22
1645803020000|2022-02-25 15:30:20|834823|832823|834405.7|832405.7|836755|833159.5|834405.7|832405.7|27
1645803030000|2022-02-25 15:30:30|834347.9|832347.9|834591.8|832591.8|834677.2|832677.2|834347.9|832347.9|24
1645803040000|2022-02-25 15:30:40|834616.1|832616.1|834018.8|831090.6|834718.3|832718.3|833382.1|830795.3|32
1645803050000|2022-02-25 15:30:50|834193.1|831501.8|833972.8|831049|834288.1|831501.8|833706.7|830800.3|27
1645803060000|2022-02-25 15:31:00|833928.5|831096.4|833745.2|830476.6|833976.4|831096.4|832944.9|830072.8|29
1645803070000|2022-02-25 15:31:10|833831.4|830434|834671.6|828019.4|834671.6|830496.2|833646.3|828019.4|32
1645803080000|2022-02-25 15:31:20|834155.4|828847.3|832860.1|829091.6|834155.4|829091.6|832860.1|826809|27
1645803090000|2022-02-25 15:31:30|832941.2|829105.3|832964.7|828850.2|833173.6|829105.3|832886.7|828636.7|30
1645803100000|2022-02-25 15:31:40|833451.3|828643.1|833092.3|828686.6|833451.3|829187.8|832275|828361.8|28
1645803110000|2022-02-25 15:31:50|833124.9|828717.6|833657.9|828661.9|833808|829256.4|832150|828211.4|36
1645803120000|2022-02-25 15:32:00|833734.3|828854.4|832711.6|828423.3|833772|830513.2|832427.7|828423.3|32
1645803130000|2022-02-25 15:32:10|832754.2|828695|833002.6|829629.2|833730.1|829841.5|832754.2|828323.8|33
1645803140000|2022-02-25 15:32:20|832935.3|829660.4|833064.3|829827.1|833465.6|829945.2|832896.8|828964.7|29
1645803150000|2022-02-25 15:32:30|833032.1|829828.5|832791.4|830033.5|833221.1|830244.3|832738.9|829800.8|38
1645803160000|2022-02-25 15:32:40|832786.3|830068|832932.5|830256.2|833155.8|830588.9|832544.9|829364.4|35
1645803170000|2022-02-25 15:32:50|832951.6|830207.5|833086|830071.2|833086|830596.2|832535.7|829598.7|26
1645803180000|2022-02-25 15:33:00|833084.5|830065.8|833059.4|830344.2|833275.1|830603.1|832524.7|829793|35
1645803190000|2022-02-25 15:33:10|832926.8|830406.2|832980.6|830334.1|833157.3|830742.9|832579.7|830222.6|26
1645803200000|2022-02-25 15:33:20|832881.4|830364|833104.3|830482.5|833104.3|830669.9|832612.6|830339.7|28
1645803210000|2022-02-25 15:33:30|833143.5|830445.5|832589.3|830589.3|833143.5|830765.9|832518.4|830342.5|29
1645803220000|2022-02-25 15:33:40|832601.6|830601.6|832557|830557|833042.4|830699.4|832520|830403.3|19
1645803230000|2022-02-25 15:33:50|832510.1|830510.1|832940.7|830356.9|833026.6|830674|832489.8|830324.8|23
1645803240000|2022-02-25 15:34:00|833000.6|830328.5|832622.4|830622.4|833000.6|830723.2|832429.8|830311.6|31
1645803250000|2022-02-25 15:34:10|832610.8|830610.8|832455.9|830455.9|832971.7|830685|832352.8|829890.7|26
1645803260000|2022-02-25 15:34:20|832633.2|830633.2|832913|830084.3|832915.7|830633.2|830809.2|827933|28
1645803270000|2022-02-25 15:34:30|832932.8|830109|832496.1|830496.1|832932.8|830633.9|832311.7|830109|30
1645803280000|2022-02-25 15:34:40|832598.2|830598.2|832808.5|830808.5|832937.5|830937.5|832462.6|830462.6|25
1645803290000|2022-02-25 15:34:50|832707.4|830707.4|832197.5|830197.5|832795.4|830795.4|832161.9|830161.9|25
1645803300000|2022-02-25 15:35:00|832168.8|830168.8|832375.1|830375.1|832435.7|830435.7|832165|830165|27
1645803310000|2022-02-25 15:35:10|832440|830440|832174.7|830174.7|832856.3|830856.3|832174.7|830174.7|29
1645803320000|2022-02-25 15:35:20|831697.5|830697.5|832293.5|830293.5|832650.3|830697.5|831697.5|830210.6|25
1645803330000|2022-02-25 15:35:30|832293.8|830293.8|832299.3|830299.3|832473|830735.6|831684.3|830163.4|25
1645803340000|2022-02-25 15:35:40|832279.1|830279.1|832344.6|830344.6|832620.1|830717.7|831717.7|830157.4|29
1645803350000|2022-02-25 15:35:50|832562.1|830562.1|831724.5|830724.5|832638.5|830738.5|831724.5|830196.6|22
1645803360000|2022-02-25 15:36:00|831725.5|830725.5|832259.6|830259.6|832614.9|830733.6|831694.6|830239.5|18
1645803370000|2022-02-25 15:36:10|832270.7|830270.7|832493.9|830493.9|832512.6|830752.5|831709.6|830239.1|23
1645803380000|2022-02-25 15:36:20|832494.8|830494.8|831672.1|830672.1|832494.8|830691.8|831649.9|830317.6|25
1645803390000|2022-02-25 15:36:30|831671.9|830671.9|832145.5|830145.5|832254.1|830672.8|831649.7|830135.4|25
1645803400000|2022-02-25 15:36:40|832156.3|830156.3|832208.4|830208.4|832320.8|830320.8|832122.6|830122.6|28
1645803410000|2022-02-25 15:36:50|832143.2|830143.2|832861.5|830861.5|833486.8|831032.1|832107.5|830107.5|26
1645803420000|2022-02-25 15:37:00|833129.3|829148.4|832881.8|829503.4|833129.3|829838.1|832697.7|828528.2|23
1645803430000|2022-02-25 15:37:10|832407.5|829826.1|832912.7|829324.3|833187.5|830395.6|832247|826401.3|26
1645803440000|2022-02-25 15:37:20|832833.3|828849.1|832508.5|828964.5|832887.3|830031.3|831873.6|826481|28
1645803450000|2022-02-25 15:37:30|832404.4|829057.5|831985.1|828969.4|832673.9|829427.2|831732.1|828697|26
1645803460000|2022-02-25 15:37:40|831969.9|828960.5|832419|828277.8|832571|829159.3|831617.3|828190.6|33
1645803470000|2022-02-25 15:37:50|831700.7|828574.3|832585.5|829263.2|833478|829268.4|831535.6|828097|31
1645803480000|2022-02-25 15:38:00|832706|828500.8|832192.2|829495.6|832728.6|829659.7|832181.9|828500.8|29
1645803490000|2022-02-25 15:38:10|832261.5|829485.9|832449.9|829660.6|832545.6|829934.4|831934.4|829344.9|27
1645803500000|2022-02-25 15:38:20|832059.1|830059.1|832451.6|829786.6|832912.6|830059.1|832059.1|829426.2|17
1645803510000|2022-02-25 15:38:30|832535.5|829842.2|832560.1|829975.9|833122|830266.6|832266.6|829222.4|22
1645803520000|2022-02-25 15:38:40|832404.7|829453.6|832615.2|829521.8|832695.1|829744.5|832404.7|829279.3|26
1645803530000|2022-02-25 15:38:50|832675.9|829492.5|832543.7|829781.6|832822.8|830283.8|832254|828910.6|29
1645803540000|2022-02-25 15:39:00|832499.9|829761.4|832437.6|829908.2|832581.6|830108.8|832108.8|829377.4|31
1645803550000|2022-02-25 15:39:10|832429.8|829896.6|832312.8|829599.5|832660.8|829920.2|832298.9|829366.5|25
1645803560000|2022-02-25 15:39:20|832280.8|829679.2|832308.3|829779.2|832528.2|830176.2|832023.4|829340.3|29
1645803570000|2022-02-25 15:39:30|832320.4|829780.3|832319|829410.1|832688.7|830181.5|832063.5|829241.9|26
1645803580000|2022-02-25 15:39:40|832285.9|829486.3|832261.1|829681.9|832688|830097|831942|829409.3|15
1645803590000|2022-02-25 15:39:50|832228.4|829696.1|832404|829623.8|832743|830091.9|831933.6|829329.2|24
1645803600000|2022-02-25 15:40:00|832397.2|829559|831982.7|829982.7|832642.8|830079.6|831933.1|829143.5|31
1645803610000|2022-02-25 15:40:10|832020.2|830020.2|832036.9|830036.9|832358.1|830039.1|831989|829484.1|19
1645803620000|2022-02-25 15:40:20|832055.3|830055.3|832292|830292|832382.2|830382.2|831997.3|829594.3|20
1645803630000|2022-02-25 15:40:30|832276.6|830276.6|832055.8|830055.8|832364.2|830364.2|832005.1|829725.5|22
1645803640000|2022-02-25 15:40:40|832119.8|830119.8|831964.5|829964.5|832260.7|830119.8|831940.6|829650.8|20
1645803650000|2022-02-25 15:40:50|831970.5|829970.5|831955.9|829955.9|832225.7|829981.4|831901.8|829686.1|21
1645803660000|2022-02-25 15:41:00|831956.2|829956.2|832637.4|830637.4|833047|831047|831956.2|829806.8|25
1645803670000|2022-02-25 15:41:10|832507.7|830507.7|832697|830697|832862.1|830862.1|832507.7|830507.7|21
1645803680000|2022-02-25 15:41:20|832653.9|830653.9|832612.6|830612.6|832743.4|830743.4|832603.3|830603.3|18
1645803690000|2022-02-25 15:41:30|832737.2|830737.2|832718.6|830718.6|832779.4|830779.4|832546.9|830546.9|20
1645803700000|2022-02-25 15:41:40|832668.4|830668.4|832567.7|830567.7|832846.6|830846.6|832557|830557|16
1645803710000|2022-02-25 15:41:50|832582.2|830582.2|832648|830648|832729.7|830729.7|832570.3|830570.3|20
1645803720000|2022-02-25 15:42:00|832651.7|830651.7|832674|830674|832821.3|830821.3|832608.3|830608.3|23
1645803730000|2022-02-25 15:42:10|832681.4|830681.4|832953|830953|833021.9|831021.9|832681.4|830681.4|27
1645803740000|2022-02-25 15:42:20|833066.4|831066.4|832840.7|830840.7|833066.4|831066.4|832791.8|830791.8|24
1645803750000|2022-02-25 15:42:30|832832.9|830832.9|832803.8|830803.8|833055|831055|832767.1|830767.1|27
1645803760000|2022-02-25 15:42:40|832821.1|830821.1|832794|830794|833390.5|831016.6|832785.8|830644.4|31
1645803770000|2022-02-25 15:42:50|832770.3|830770.3|832917.7|830917.7|832927.6|830927.6|832640.3|830640.3|26
1645803780000|2022-02-25 15:43:00|832843.4|830843.4|832715|830715|833451|830979.7|832573.7|830263.5|31
1645803790000|2022-02-25 15:43:10|832740|830740|832907.4|830907.4|833421.8|830907.4|832721.1|830666.6|25
1645803800000|2022-02-25 15:43:20|833228.1|830682.2|836200|831900|836200|833435|833169.6|830662.4|24
1645803810000|2022-02-25 15:43:30|836584.6|831857.3|835493.6|832303|836584.6|832360.6|835392.7|831525.4|22
1645803820000|2022-02-25 15:43:40|835765.3|832148|835655.8|831026.4|836200|832499.3|835238.6|830622.4|25
1645803830000|2022-02-25 15:43:50|835579.6|831031.1|835275|831107.1|835654|831169.1|835275|830963.7|25
1645803840000|2022-02-25 15:44:00|835471.6|831100.6|835455|830596.7|835471.6|831171.3|835275|830596.7|12
1645803850000|2022-02-25 15:44:10|835397.9|830648.9|834080|831050|835397.9|831316.8|834080|830648.9|28
1645803860000|2022-02-25 15:44:20|834071.5|829536.7|833112.8|830034.9|834477.3|830034.9|830733.6|828450|32
1645803870000|2022-02-25 15:44:30|833108.4|830030.3|833773.4|829791.6|834142|830142.5|832908|829523.3|19
1645803880000|2022-02-25 15:44:40|833631.7|829873.6|833850|829766.1|833916|829905|833349.8|829688.3|21
1645803890000|2022-02-25 15:44:50|833695.2|829822.7|833311.6|829525.2|833960.6|830109.2|833172.1|829450.3|20
1645803900000|2022-02-25 15:45:00|833363.6|829541.4|835708.1|831598.6|835708.1|831598.6|832920.5|829446.1|20
1645803910000|2022-02-25 15:45:10|834734.9|832126.1|835150.2|831776|835493.6|832126.1|834734.9|831245.8|25
1645803920000|2022-02-25 15:45:20|835658|831368.4|835645.4|831559|836549.3|832083.5|835056.7|830250|28
1645803930000|2022-02-25 15:45:30|835584.4|831702.8|835452.8|831789.7|835717.1|832375.4|835086.7|831521.6|22
1645803940000|2022-02-25 15:45:40|835374.7|831827.6|835466.5|831438.9|836448.2|832058.9|834928|829442|31
1645803950000|2022-02-25 15:45:50|835414.1|831535.6|835560.4|830353.6|836426.2|831943|834130|829661.5|27
1645803960000|2022-02-25 15:46:00|835575.3|830433.5|834965.8|830182.7|835575.3|830433.5|834901.4|830096.4|18
1645803970000|2022-02-25 15:46:10|834826.4|830238.3|833979|830399.7|834826.4|830501.7|833979|830074.4|16
1645803980000|2022-02-25 15:46:20|835362|830722.2|834124.8|830061.1|835362|830748.8|833649.2|829867.4|14
1645803990000|2022-02-25 15:46:30|834303.5|830173.9|833903.6|829964.4|834353|830700|833903.6|829620.2|15
1645804000000|2022-02-25 15:46:40|833744.5|829920.6|834748.3|829916|835750.3|830211.3|833705|829027.2|22
1645804010000|2022-02-25 15:46:50|834833.7|829887.1|833718.3|829553.5|834891.5|829911.5|833708.8|829121|17
1645804020000|2022-02-25 15:47:00|833923.2|829294.9|833768.2|829291.2|833985.1|829530.4|833564|829050|13
1645804030000|2022-02-25 15:47:10|833770.6|829157|833413.5|829578.2|833925|829652.9|833413.5|829111|23
1645804040000|2022-02-25 15:47:20|833390.4|829604.6|833786.9|829440|833826.9|829610.2|833390.4|829349.6|19
1645804050000|2022-02-25 15:47:30|833748.9|829615.9|833808.9|829407.8|834337.1|829692.9|833727.2|829070.4|16
1645804060000|2022-02-25 15:47:40|833814.4|829385.9|833734|829517.8|833814.4|829610.2|833732.5|829376|18
1645804070000|2022-02-25 15:47:50|833744.2|829527.1|833987.5|831987.5|833987.5|831987.5|833546.9|829309.6|23
1645804080000|2022-02-25 15:48:00|834129.1|830997.4|831422.7|828746.1|834470|831069|830439.6|828175.9|24
1645804090000|2022-02-25 15:48:10|830711.6|828711.6|834087.1|829282.5|834332.6|829646|830711.6|828484|27
1645804100000|2022-02-25 15:48:20|833526.8|829204.7|833603.1|829632.7|833899.5|829652.9|833462.9|829169.3|20
1645804110000|2022-02-25 15:48:30|833744.6|829715.6|833346.9|829605.8|833829.7|829907.8|833149.2|829259.9|21
1645804120000|2022-02-25 15:48:40|833560.3|829333.5|833884.7|829178.7|834083.2|829701.3|833206.2|829084.3|20
1645804130000|2022-02-25 15:48:50|833865.6|829237.7|833881.6|829230.5|833941.2|829293.7|833665.5|829111.5|18
1645804140000|2022-02-25 15:49:00|833772.3|829116.9|833772.3|829382.6|834013.1|829683.8|833265.3|828629.1|15
1645804150000|2022-02-25 15:49:10|833501.6|829490.8|831939|829088.7|833837.9|829494.1|831548.5|828351.3|28
1645804160000|2022-02-25 15:49:20|832202.1|829201.9|831642.5|828905.9|832202.1|829201.9|830902|828323.3|21
1645804170000|2022-02-25 15:49:30|831649.5|828935.5|831627.7|829081.6|831783.7|829291.9|831091.6|828813.6|24
1645804180000|2022-02-25 15:49:40|831559.6|828635.4|831190.4|829190.4|831603.6|829483.2|831190.4|828635.4|24
1645804190000|2022-02-25 15:49:50|831164.9|829164.9|831323.9|829323.9|832293.5|829579|831164.9|829164.9|15
1645804200000|2022-02-25 15:50:00|831341|829341|831375.6|829375.6|831478.5|829478.5|831202.9|829202.9|15
1645804210000|2022-02-25 15:50:10|831476.3|829476.3|831360.6|829360.6|831571.6|829516.5|831200.4|828360.5|16
1645804220000|2022-02-25 15:50:20|831490.1|829490.1|831044.9|829044.9|831490.1|829490.1|830849|828849|19
1645804230000|2022-02-25 15:50:30|830892.3|828892.3|830815.8|828815.8|831600.5|829190|830665.4|828665.4|24
1645804240000|2022-02-25 15:50:40|830817.5|828817.5|830960.2|827241.1|831123.1|828927.5|830550.4|827001.8|26
1645804250000|2022-02-25 15:50:50|831014.7|827210.9|831678.2|827402.1|831678.2|827402.1|830900|824502.9|21
1645804260000|2022-02-25 15:51:00|831186.6|826815.4|830900|827317.8|831583.3|827390|830819.5|826557.3|26
1645804270000|2022-02-25 15:51:10|830494.5|826745.5|830439|825942.5|830631.5|826745.5|829470|825492.8|27
1645804280000|2022-02-25 15:51:20|830458.4|825900.7|830410.8|825832.5|830494.6|826045.6|830183.5|825347|20
1645804290000|2022-02-25 15:51:30|830350.7|825832.4|830545|825382.1|830566.9|825923.2|830319.7|825317.3|24
1645804300000|2022-02-25 15:51:40|830430.1|825847.9|830713.7|826443.6|830986.4|827111.2|829734.7|825819.6|28
1645804310000|2022-02-25 15:51:50|830358.4|826981.3|830490|827132.1|831029.9|827212.5|830132.6|826196.7|33
1645804320000|2022-02-25 15:52:00|830485|827115.8|829743.2|826373.3|831066.2|827129.7|829743.2|826373.3|27
1645804330000|2022-02-25 15:52:10|829692.1|826426.1|829421.5|826339.2|829732.8|826537|829260|826301.3|25
1645804340000|2022-02-25 15:52:20|830007.3|826581.9|829777|826422.7|830018.2|826930.6|828930.6|826241.6|22
1645804350000|2022-02-25 15:52:30|829698.5|826585.4|829523.4|826909.3|829979.3|827144.1|829049|826484.2|22
1645804360000|2022-02-25 15:52:40|829563.7|826857.2|829102.1|826042.9|829614.1|827614.1|827893.8|825893.8|28
1645804370000|2022-02-25 15:52:50|829078|825984.2|829106.5|826119.6|829705.5|827036.1|828710.5|825984.2|29
1645804380000|2022-02-25 15:53:00|829296.2|826020.5|828846|825429.8|829466|826300.8|828824.2|825265.7|28
1645804390000|2022-02-25 15:53:10|828829.7|825430.5|828921.8|826039.8|829081.2|826039.8|828829.7|825417.4|23
1645804400000|2022-02-25 15:53:20|828902.9|826050.2|828687.2|825485.8|829101.9|826050.2|828645.2|825085.5|21
1645804410000|2022-02-25 15:53:30|828702.7|825533.7|828757.2|824787|828896.9|825533.7|828534.7|824694.1|28
1645804420000|2022-02-25 15:53:40|828728|824735.9|828823.1|825425.6|828891.7|825493.8|828695.5|824735.9|23
1645804430000|2022-02-25 15:53:50|828941.7|825597.7|829221.5|825226.3|829325.7|825735.2|828667|825023.5|27
1645804440000|2022-02-25 15:54:00|829257.8|825247.5|829076.8|825582.9|829257.8|825616.8|829046.3|825247.5|21
1645804450000|2022-02-25 15:54:10|829141.4|825636.4|828805.4|825778.8|829262.9|826027.2|828803.2|825257.9|24
1645804460000|2022-02-25 15:54:20|828819.2|825456.5|829197.3|825305.2|829296.6|825631.3|828791.3|825150.5|16
1645804470000|2022-02-25 15:54:30|829071.5|825279|829235.1|825075.8|829489.7|825720|829071.5|824947.9|16
1645804480000|2022-02-25 15:54:40|829268.3|825239.3|829402.3|825501.9|829460.2|825549.1|828690.1|825219.8|18
1645804490000|2022-02-25 15:54:50|829356.6|825440.4|828906.5|825522|829487.4|825641.8|828754|825302.3|19
1645804500000|2022-02-25 15:55:00|828936.8|825577.3|827986|825253.3|829381.5|825695.8|827986|825253.3|21
1645804510000|2022-02-25 15:55:10|828160|825156.5|828691.9|825137|828785.1|825531.6|828023.7|825137|31
1645804520000|2022-02-25 15:55:20|827724.3|825052.8|828551.9|823958.8|828551.9|825115.2|827400.1|823958.8|24
1645804530000|2022-02-25 15:55:30|828286|824031.2|827598.8|821392.4|828450|824320.7|827519.2|819612.2|29
1645804540000|2022-02-25 15:55:40|827561.2|820987.2|827737.8|815876.4|827957.8|823848.2|827418|815436.2|31
1645804550000|2022-02-25 15:55:50|827741.4|815880|828935.7|824242.4|830597.4|824389.5|827570.3|815880|33
1645804560000|2022-02-25 15:56:00|830029.6|823391.1|833241.2|818405.2|834602.9|823391.1|826700|817483.5|34
1645804570000|2022-02-25 15:56:10|831504|818324.8|830419.5|813932.6|833208.2|822941.4|828959.5|813932.6|35
1645804580000|2022-02-25 15:56:20|830413.4|813937.7|832960.2|816620.4|834896.8|820398.8|828636.6|813934.8|31
1645804590000|2022-02-25 15:56:30|832849.8|816713.3|829335.1|821707.3|835247.5|821707.3|828873|815995.9|38
1645804600000|2022-02-25 15:56:40|829332.7|821665.4|827637.5|821459.2|829345.8|822484.1|826625|818715.3|33
1645804610000|2022-02-25 15:56:50|827791.4|821169.3|826109.5|822648.9|828143.8|823102.5|826109.5|814728.1|32
1645804620000|2022-02-25 15:57:00|826093.9|822474.4|828527.3|825609.3|829556.8|825609.3|826093.9|822218.5|38
1645804630000|2022-02-25 15:57:10|828660.6|825433.2|828083.9|826083.9|828723.5|826083.9|828083.9|825274.7|29
1645804640000|2022-02-25 15:57:20|828627.7|825451.5|828722.2|825864.8|829108.4|826325.2|828229.8|825246.6|31
1645804650000|2022-02-25 15:57:30|828616.1|825655.4|828598.5|826598.5|828849|826598.5|828119.2|825319.9|30
1645804660000|2022-02-25 15:57:40|828577.8|826577.8|829480|826191.1|829809.4|826600.7|828467.5|826095.2|33
1645804670000|2022-02-25 15:57:50|829655.8|826244.1|828031.6|826031.6|829914.6|826724.7|828031.6|825970.6|30
1645804680000|2022-02-25 15:58:00|828052.3|826052.3|827708.3|825708.3|828900.9|826371.5|827708.3|825166.5|28
1645804690000|2022-02-25 15:58:10|827721.9|825721.9|827511.1|825511.1|827803.5|825803.5|827460.9|824976.3|25
1645804700000|2022-02-25 15:58:20|827595.8|825595.8|827281.6|825281.6|827987.1|825595.8|827266.7|823919.2|18
1645804710000|2022-02-25 15:58:30|827272.9|825272.9|827264.8|825264.8|827381.6|825381.6|827206.4|825206.4|23
1645804720000|2022-02-25 15:58:40|827259.5|825259.5|827396.6|825396.6|827863.3|825491.3|827247.4|824010.9|18
1645804730000|2022-02-25 15:58:50|827396.1|825396.1|827834.9|825834.9|828225|825834.9|826769.9|823691.3|24
1645804740000|2022-02-25 15:59:00|827846.4|825846.4|827832.3|825832.3|828734.9|825846.4|827469.9|825469.9|23
1645804750000|2022-02-25 15:59:10|827943.2|825383.1|827405.7|825405.7|827943.2|825540.4|827403.3|825231.5|20
1645804760000|2022-02-25 15:59:20|827448.5|825448.5|828352.7|826352.7|828491.6|826491.6|827448.5|825448.5|28
1645804770000|2022-02-25 15:59:30|828271.5|826271.5|828330.2|826330.2|828604|826604|828244.2|826244.2|27
1645804780000|2022-02-25 15:59:40|828376.2|826376.2|827940|825940|828879.3|826376.2|827918.8|825918.8|19
1645804790000|2022-02-25 15:59:50|827951.5|825951.5|831542.8|827219.3|831542.8|827312.9|827936|825585.7|27
1645804800000|2022-02-25 16:00:00|830456.8|826448|833637.4|828227.5|833668.8|828227.5|830456.8|826361|30
1645804810000|2022-02-25 16:00:10|833533.8|828272.9|833524.2|828122.9|834486.9|828309|833200|827778.8|27
1645804820000|2022-02-25 16:00:20|833402.6|828114.3|833789.9|828928.8|834052.5|828930.9|833347.3|828110.4|27
1645804830000|2022-02-25 16:00:30|833874.8|829027.1|834038.9|828673|834267.7|829027.1|833698.7|828673|21
1645804840000|2022-02-25 16:00:40|834229.5|828690.4|834210.9|828714.7|834340|828757.7|833607.4|828462.2|23
1645804850000|2022-02-25 16:00:50|834203.8|828662.8|833570.5|828122|834298.6|828674.2|833375|827285.9|24
1645804860000|2022-02-25 16:01:00|833461.9|828151.5|833154.1|828202.5|833647.6|828246.6|833129.6|827692.9|20
1645804870000|2022-02-25 16:01:10|833083.3|828217.8|832996.7|828219.8|833497|828245.3|832971.6|828201.8|18
1645804880000|2022-02-25 16:01:20|833020.5|828226.8|833175.1|828466.8|833613|828575|833020.5|828222.4|24
1645804890000|2022-02-25 16:01:30|833075.3|828355.3|833744.8|828197.9|833832.4|828465.1|833075.3|828161.9|16
1645804900000|2022-02-25 16:01:40|833733.9|828220.5|833913.1|828775|833953.7|828775|833112|828220.5|19
1645804910000|2022-02-25 16:01:50|833849.2|829347.7|833954.2|829434.6|833954.2|829457|833849.2|829031.4|23
1645804920000|2022-02-25 16:02:00|833939.2|829457|834174.6|829437.8|834281.3|829847.4|833845.7|829214.6|23
1645804930000|2022-02-25 16:02:10|834211.9|829456.6|835248.1|828911.3|835248.1|832216.1|834211.9|828911.3|30
1645804940000|2022-02-25 16:02:20|834901.4|829094|834699.1|829015.3|835018.6|829174.7|834690.4|828938.5|19
1645804950000|2022-02-25 16:02:30|834778|828931|834683.9|829288.7|834823.2|829553.6|834193.3|828931|20
1645804960000|2022-02-25 16:02:40|834667.9|829312.7|834737.2|829214.8|834784.5|829571.8|833960.1|829176.5|23
1645804970000|2022-02-25 16:02:50|834579.5|829375.7|834323.6|829544.1|834579.5|829571.5|833575.1|828950.1|22
1645804980000|2022-02-25 16:03:00|834080.1|829517.6|834297.4|829556.7|835081.4|829630.7|833878.4|828720.2|21
1645804990000|2022-02-25 16:03:10|834306.5|829517.3|834327.2|830162.4|834953.8|830519.7|834056.2|829487.5|19
1645805000000|2022-02-25 16:03:20|834369.1|830067.9|834091.6|829808.7|834448.9|830226.8|834044.2|829808.7|13
1645805010000|2022-02-25 16:03:30|834164.2|829864.4|833929|830302.5|834461.4|830334.7|833929|829744.9|13
1645805020000|2022-02-25 16:03:40|834259.9|830454|834565.3|831233.1|834994.5|831714.4|833595|830209.4|27
1645805030000|2022-02-25 16:03:50|834047.4|831272.4|833943|831943|834556.4|832086.5|833921.9|831163.7|19
1645805040000|2022-02-25 16:04:00|833925.7|831925.7|833915.5|831915.5|834110.6|832110.6|833855.9|831145.7|24
1645805050000|2022-02-25 16:04:10|834237.5|832237.5|834474.7|830646.4|834660.7|832237.5|833554.7|827124.9|24
1645805060000|2022-02-25 16:04:20|834166|831223.5|834414.8|830743.9|834990|832237.5|833944|829175.3|26
1645805070000|2022-02-25 16:04:30|834308|830945|834184.6|826646.5|834399.8|831568.3|833441.5|826571.5|27
1645805080000|2022-02-25 16:04:40|834044.7|826780.4|834184.7|826668.1|834514|827293.7|833519.2|826307.6|25
1645805090000|2022-02-25 16:04:50|834053.6|826798|833635.6|827210.1|834303|827271.8|833573.2|826536|23
1645805100000|2022-02-25 16:05:00|833356|827210|834118|828849.8|834487.2|829413.3|833225.4|826995.3|26
1645805110000|2022-02-25 16:05:10|833988.9|829412.1|834431.4|829175|834532.8|829412.1|833988.9|828870.6|26
1645805120000|2022-02-25 16:05:20|833918|829168.1|834058.5|829675|834460.7|829675|833918|828864.6|27
1645805130000|2022-02-25 16:05:30|834245.4|829043.6|833294.3|828759.7|834501.7|829675|833245.5|828622.3|26
1645805140000|2022-02-25 16:05:40|833412.4|828896.6|833150.2|827067.8|833813.8|828937.2|833138.9|826680.4|35
1645805150000|2022-02-25 16:05:50|833285.8|826801.3|833170|827232|833535.3|827335.6|832905.3|826626.5|21
1645805160000|2022-02-25 16:06:00|833054.2|827521|833106|827560.1|833360.6|827718.7|833000.3|827311|26
1645805170000|2022-02-25 16:06:10|833040.9|827644.4|832738.6|827682.8|833327.4|827793.6|832659.1|827286.1|23
1645805180000|2022-02-25 16:06:20|832722.9|827749.6|832715.9|827692.9|833201.1|827783.9|832715.9|827421.4|14
1645805190000|2022-02-25 16:06:30|833153.2|827420.3|833120.3|827449.6|833198.7|827684.9|832843.5|827279.1|13
1645805200000|2022-02-25 16:06:40|833037.3|827338.9|832815.2|827864.9|833253.2|827864.9|832770.7|827271.3|19
1645805210000|2022-02-25 16:06:50|832809.2|828150|833152.5|827637.7|833253.2|828150|832650|827158.8|20
1645805220000|2022-02-25 16:07:00|832935.6|827813.7|832890.3|827931.3|833098.3|827931.3|832622.7|827654.9|15
1645805230000|2022-02-25 16:07:10|833078.1|827606.5|832622.7|827374.4|833096.2|827962.9|832590|827271.1|18
1645805240000|2022-02-25 16:07:20|832603.8|827269.8|833067.2|827739.8|833067.2|827868.6|832603.8|827269.8|14
1645805250000|2022-02-25 16:07:30|832896.5|827928.1|832650|827177.1|833107.1|827928.1|832650|827177.1|13
1645805260000|2022-02-25 16:07:40|832590|827141.7|832622.7|827316.1|832622.7|827464.3|832590|827141.7|16
1645805270000|2022-02-25 16:07:50|832612.5|827247.9|832950.1|827787|833169.4|828184.6|832590|827247.9|21
1645805280000|2022-02-25 16:08:00|833191.2|827591.1|832534.6|827609.7|833191.2|827950.7|832493.6|827478.2|16
1645805290000|2022-02-25 16:08:10|832533.3|827491.4|832778.6|827871.4|833336|828100|832533.3|827314|19
1645805300000|2022-02-25 16:08:20|832734.3|827915.7|833133.2|827516.7|833133.2|828115.4|832534.6|827516.7|12
1645805310000|2022-02-25 16:08:30|833014.1|827635.9|832668.5|827981.5|833133.2|828161.2|832488.8|827516.7|23
1645805320000|2022-02-25 16:08:40|832747.6|827902.4|833252.3|828498.6|834627.9|829197.3|832520.7|827597.8|26
1645805330000|2022-02-25 16:08:50|833086.4|828732.6|832915.7|828737.2|833360.2|828808.6|832882|828392.2|26
1645805340000|2022-02-25 16:09:00|832930.6|828737.9|832936.3|828393.1|833503.9|828901.5|832902.5|828393.1|26
1645805350000|2022-02-25 16:09:10|832861.9|828655.6|832902.5|828554.1|833491.2|828939.4|832861.9|828519.7|27
1645805360000|2022-02-25 16:09:20|833115.9|828964.5|833334.4|829025.1|833714.7|829185.5|832861.9|828426.3|23
1645805370000|2022-02-25 16:09:30|833254.2|829034.6|833442.3|828953.2|833460.9|829095|832881.7|828448.9|26
1645805380000|2022-02-25 16:09:40|833405.9|828962.1|832819.7|828857|833405.9|830284|832819.7|828810.1|21
1645805390000|2022-02-25 16:09:50|832901|828676.7|832923.4|828871.9|833637.4|829258.4|832838.9|828518.5|26
1645805400000|2022-02-25 16:10:00|832869.1|830284|832408.7|826469.5|833659.4|830284|831933.2|826372.8|29
1645805410000|2022-02-25 16:10:10|832237.5|826462.4|832397|826980.1|832532|827341.4|832163.5|826462.4|28
1645805420000|2022-02-25 16:10:20|832201.6|827098.8|832132.9|827082.7|832466.6|827216.7|832132.9|827001.8|15
1645805430000|2022-02-25 16:10:30|832187.2|827191.2|832499|826907.7|832630.2|827386.6|832172.4|826734.3|22
1645805440000|2022-02-25 16:10:40|832584.5|826843.1|832601.3|827175.4|832601.3|827278.4|832100|826843.1|18
1645805450000|2022-02-25 16:10:50|832529.7|827194.1|832511.1|827255.8|832700.4|827314.9|832178.2|826802.9|21
1645805460000|2022-02-25 16:11:00|832446.2|827169.5|832695.6|827615.4|832695.6|827709.2|832100|827098.5|22
1645805470000|2022-02-25 16:11:10|832411.4|827723.5|832292.8|827742.5|832864.3|827816.2|832178.2|827147.9|17
1645805480000|2022-02-25 16:11:20|832375.4|827789.9|832242.8|827603.1|832375.4|827789.9|832167.5|827603.1|7
1645805490000|2022-02-25 16:11:30|832216|827583.7|833093.8|824238.6|833531.1|827583.7|832216|824238.6|20
1645805500000|2022-02-25 16:11:40|833093.7|824238.5|832899.2|824760.4|833764.8|825102|832819.5|824095.6|19
1645805510000|2022-02-25 16:11:50|832855.5|824814.5|832974.3|824471.8|833794.6|825100.4|832855.5|824077.9|23
1645805520000|2022-02-25 16:12:00|832974.4|824460.4|832792.1|826562.9|833490.1|827301.8|831875|824460.4|23
1645805530000|2022-02-25 16:12:10|832515.2|827019.5|832437.5|825741|832709.9|827019.5|832100|825372.7|24
1645805540000|2022-02-25 16:12:20|832542.6|825554.5|833364.9|827243.9|833659.5|828074.1|832443.5|825241.4|24
1645805550000|2022-02-25 16:12:30|833130.8|827120.9|832578.1|825860.5|833362|827331|832515|824328|25
1645805560000|2022-02-25 16:12:40|832618.2|825803|832711.3|825614.8|832726.7|825855.3|832538.4|825614.8|18
1645805570000|2022-02-25 16:12:50|832662.3|825526.4|832200|825960|832873|825960|832200|825201.7|16
1645805580000|2022-02-25 16:13:00|832709.4|825714|832740.7|825554.5|832740.7|826550|832591.9|825017|16
1645805590000|2022-02-25 16:13:10|832923|825124.7|832785.7|826155.1|832923|826550|832200|824949.6|13
1645805600000|2022-02-25 16:13:20|832200|825664.7|832326.4|826189.8|832547.5|826220|832200|825559.5|14
1645805610000|2022-02-25 16:13:30|832547.5|825859.7|832812.3|826066|832812.3|826550|832244.5|825351|23
1645805620000|2022-02-25 16:13:40|832813|825874.6|832397.4|827425|832813|827425|832100|825602.2|20
1645805630000|2022-02-25 16:13:50|832352.8|826647.3|832482.5|827525|832818.7|827525|832329|826647.3|22
1645805640000|2022-02-25 16:14:00|832423.8|826740.4|832150|827525|832908.7|827525|832150|825509.8|21
1645805650000|2022-02-25 16:14:10|832482.5|825790.6|832768.6|827550.8|833799.1|827997.8|832329|825790.6|27
1645805660000|2022-02-25 16:14:20|832703.5|827335.8|832733.1|827915.1|833335.8|828044.6|832703.5|827335.8|26
1645805670000|2022-02-25 16:14:30|832733.6|827883.6|833194.6|827716.2|833194.6|827938.8|832705.4|827696.7|23
1645805680000|2022-02-25 16:14:40|833066|827722.4|832768.6|827843.2|833320.2|828375.1|832666.7|827677.4|27
1645805690000|2022-02-25 16:14:50|832735.1|827792.9|832735.1|827847.1|832768.6|827885.6|832703.4|827752.6|19
1645805700000|2022-02-25 16:15:00|832799.3|827850.7|832735.1|827897|833233.1|828209.2|832659.1|827774.8|22
1645805710000|2022-02-25 16:15:10|833175|827932.8|833436.9|828413.4|833591.4|829071.5|832699.8|827880.5|27
1645805720000|2022-02-25 16:15:20|833279|828421.8|832819.2|828881.9|833398.3|828932.9|832819.2|828265.7|20
1645805730000|2022-02-25 16:15:30|832746.7|828856.6|832835.6|828509.8|832992.2|828856.6|832743|828478.1|20
1645805740000|2022-02-25 16:15:40|832895.5|828512.5|833092.8|829238.1|833399.2|829325|832835.6|828512.5|16
1645805750000|2022-02-25 16:15:50|833191.3|829028.4|833455.7|828610.3|833585.3|829546.8|832935.8|828610.3|20
1645805760000|2022-02-25 16:16:00|833585.3|828654.3|833282.7|828583.1|833585.3|828936.1|833064.8|828462.3|17
1645805770000|2022-02-25 16:16:10|833235.5|828644.3|832579.3|825931.3|833481.6|829689.4|832579.3|825617.3|19
1645805780000|2022-02-25 16:16:20|832752.1|825214.6|832537.1|825724.9|832752.1|825987.1|832335.4|825214.6|27
1645805790000|2022-02-25 16:16:30|832489.3|825738.3|832649|826293|832972.8|826450|832418.8|825428.4|22
1645805800000|2022-02-25 16:16:40|832628|826245.8|832604.9|826051.4|832974.8|826450|832455.8|825334.7|23
1645805810000|2022-02-25 16:16:50|832805.2|825664.9|832689.4|825804.7|832805.2|826311.2|832050|825664.9|20
1645805820000|2022-02-25 16:17:00|832652.7|825933.8|833078.5|826727.1|833570|826939.5|832174.4|825933.8|20
1645805830000|2022-02-25 16:17:10|833046.7|826713.4|832276.5|826451.8|833046.7|826800.4|832276.5|825644.3|16
1645805840000|2022-02-25 16:17:20|832500.2|826281.8|831707.8|826580.7|833542.1|826900|831633.4|825179.3|17
1645805850000|2022-02-25 16:17:30|831993.8|826685.6|830698.3|825883.4|832285.4|826843.6|830177.6|825387.1|20
1645805860000|2022-02-25 16:17:40|830538.4|826020.3|829158.9|826095.4|831105|826401.8|829158.9|825371.6|33
1645805870000|2022-02-25 16:17:50|830533.1|824683.8|829381.3|825833.3|830533.1|826124.2|829042.9|824683.8|32
1645805880000|2022-02-25 16:18:00|829573.1|825604.5|830766.3|825296|831242.3|826119.9|829158.2|825020.1|31
1645805890000|2022-02-25 16:18:10|830300|825125|829614.9|825985.1|830540.3|826650.4|828650.4|824767.3|31
1645805900000|2022-02-25 16:18:20|829610.6|825987.9|830498.9|825641.5|830559.9|826422.1|828650.3|825175|26
1645805910000|2022-02-25 16:18:30|830448.7|825829.2|831077.3|826876.3|831347.9|828202.5|830202.5|825587.4|26
1645805920000|2022-02-25 16:18:40|830688.4|827808.8|830901.2|827124.1|831173.1|827808.8|830688.4|826715|27
1645805930000|2022-02-25 16:18:50|830557.4|826767.3|830923.5|827003|831275.2|827493.3|830557.4|826306.3|29
1645805940000|2022-02-25 16:19:00|830965.7|826927.9|829980.4|825924.3|831031.8|827473.8|829980.4|825462.4|24
1645805950000|2022-02-25 16:19:10|830167.2|825566.7|830091.2|825049.8|830680.7|826109.7|829781.2|824825|24
1645805960000|2022-02-25 16:19:20|830041.2|825007.6|829971.8|825216.3|830601.2|825722.6|829916|824943.1|21
1645805970000|2022-02-25 16:19:30|830320.2|826903.1|830875.1|826807.5|830959.6|827953|830245.5|825700|33
1645805980000|2022-02-25 16:19:40|830938.5|826553.3|830355.4|825340|830938.5|827431.7|830355.4|825317.5|26
1645805990000|2022-02-25 16:19:50|830093.9|825300.2|830171.9|825299.9|830304.9|825324.8|829977.6|825250|21
1645806000000|2022-02-25 16:20:00|830228.2|825308.3|830422.1|825523.4|830698.4|825806.7|830173.9|825295.4|18
1645806010000|2022-02-25 16:20:10|830375.8|825553.7|830612.5|825708.4|830697.9|825784.8|829989.1|825276.2|19
1645806020000|2022-02-25 16:20:20|830617.4|825653|830502.8|825509.9|830617.4|826051.4|829864.5|825281.7|22
1645806030000|2022-02-25 16:20:30|830426.2|825509.1|831011.8|826924.9|831135.1|827219|829906|825508|23
1645806040000|2022-02-25 16:20:40|830988.7|826810.6|830977.7|826574.2|831034.8|827510.1|830192.1|826145.4|25
1645806050000|2022-02-25 16:20:50|830955.9|826961.8|830935.8|826814.3|831015.6|827248.2|830863.8|826554.7|26
1645806060000|2022-02-25 16:21:00|830861.4|827022.7|831319.5|826768.6|831344.4|827411.2|830526.4|826178.6|25
1645806070000|2022-02-25 16:21:10|831486.5|826716.7|831679.1|826758.8|831707.3|826807.6|831371.1|826639.4|14
1645806080000|2022-02-25 16:21:20|831655.1|826733.7|831640.2|827333|831678.3|827333|831074|826733.7|21
1645806090000|2022-02-25 16:21:30|831534.5|827045.4|831343.7|826786.8|831534.5|827045.4|830783.9|826758.3|12
1645806100000|2022-02-25 16:21:40|831272.8|826816.4|831113.5|826818.5|831368.5|826865.4|831078.9|826749.5|8
1645806110000|2022-02-25 16:21:50|831137.7|826785.8|831517.5|827141|831557.9|827231.2|831137.7|826746.3|7
1645806120000|2022-02-25 16:22:00|831503.8|827158|831192.1|826875.4|831503.8|827158|830791.8|826735.4|24
1645806130000|2022-02-25 16:22:10|831163.2|826892.5|831502.2|827158.2|831563.5|827382.8|831163.2|826783.2|13
1645806140000|2022-02-25 16:22:20|831527.4|827285|831252.9|826788.2|831527.4|827285|830916.6|826775.8|15
1645806150000|2022-02-25 16:22:30|831113.4|826877|831249.1|826842.4|831372.9|826946.8|831000.9|826787.5|16
1645806160000|2022-02-25 16:22:40|831180|826840.7|831511.7|826952.4|831634.4|827310.3|831180|826840.7|12
1645806170000|2022-02-25 16:22:50|830998.2|826947.6|831197.3|826774.2|831290.1|826947.6|830998.2|826774.2|12
1645806180000|2022-02-25 16:23:00|831176.1|826821.7|831037.6|826803.9|831535.6|827218.3|830986.7|826757.1|19
1645806190000|2022-02-25 16:23:10|831048.2|826575|831146.9|826522|831157|827023.5|830997.8|826522|18
1645806200000|2022-02-25 16:23:20|831089.5|826523|831016.1|826476.3|831299.7|826712.2|830944.1|826363.9|14
1645806210000|2022-02-25 16:23:30|830972.5|826509.9|831015.2|826732|831417|827055.9|830890.3|826399.6|18
1645806220000|2022-02-25 16:23:40|831054.4|826532.6|831275|826593.8|831520.7|826732|831015.2|826385.5|14
1645806230000|2022-02-25 16:23:50|830791.8|826586.6|831055.4|826771.5|831055.4|826890.2|830791.8|826586.6|16
1645806240000|2022-02-25 16:24:00|831360.4|826742.2|831391.5|827005.8|831543.4|827353.6|831025.1|826732.8|12
1645806250000|2022-02-25 16:24:10|831275|826600|831275|826600|831640|826784.6|831275|826600|9
1645806260000|2022-02-25 16:24:20|830675|827109|830812.6|827226.6|831396.2|827618|830675|826850.9|11
1645806270000|2022-02-25 16:24:30|830771.9|827293.3|831109.8|826574.9|831275|827293.3|829886.7|826100|21
1645806280000|2022-02-25 16:24:40|831250|826450|830900.4|827451.4|831250|827451.4|830754.7|826450|15
1645806290000|2022-02-25 16:24:50|830878.6|826915.5|831202.4|827509.8|831202.4|827509.8|830757.5|826708.2|17
1645806300000|2022-02-25 16:25:00|831208.1|826852.8|831379.2|826631.6|831663.3|827449.7|830948.8|826611.5|18
1645806310000|2022-02-25 16:25:10|831556.9|826668.5|831738.2|826631.3|831854.8|826706.1|831109.8|826569|11
1645806320000|2022-02-25 16:25:20|831266|826821|831712.3|826871.5|831921.4|827185.9|831266|826694.5|11
1645806330000|2022-02-25 16:25:30|831411.4|826971.3|830893.8|826936.2|831714.2|827269|830779.4|826697|16
1645806340000|2022-02-25 16:25:40|830862|826960|831049.7|826819.1|831209.6|827580|830862|826819.1|7
1645806350000|2022-02-25 16:25:50|831527.4|827495.9|831049.7|826819.1|831527.4|827580|830567|826819.1|19
1645806360000|2022-02-25 16:26:00|830965.2|826882.5|831013.1|827580|831275|827580|830655.5|826671.2|13
1645806370000|2022-02-25 16:26:10|830962.3|826837.8|831260.7|827580|831328.5|827580|830549.2|826783.9|15
1645806380000|2022-02-25 16:26:20|831477.8|827918.8|831808.8|826690.3|831808.8|827918.8|830873.9|826650|20
1645806390000|2022-02-25 16:26:30|831152.7|826681|830542.7|827310.5|831152.7|827345|830492.2|826681|12
1645806400000|2022-02-25 16:26:40|831461.7|827776.4|830459.9|827350.9|831461.7|827776.4|830459.9|827286.6|11
1645806410000|2022-02-25 16:26:50|830492.2|827345|831479.1|826823.8|831618|827345|830492.2|826819.1|6
1645806420000|2022-02-25 16:27:00|831049.7|826819.1|831550.3|827918.8|831550.3|827918.8|831021.4|826819.1|9
1645806430000|2022-02-25 16:27:10|831453.2|827580|831125|827580|831453.2|827580|831021.4|827580|11
1645806440000|2022-02-25 16:27:20|831024.5|826825.4|831275|826625|831441.3|827895.3|830703.5|826150|20
1645806450000|2022-02-25 16:27:30|831326.4|826683.4|831377.9|827199|831377.9|827199|830725.4|826683.4|10
1645806460000|2022-02-25 16:27:40|831275|826625|831333.3|826716.1|831333.3|827300.9|830547.5|826625|16
1645806470000|2022-02-25 16:27:50|831290.9|826750.3|831065.1|827918.8|831507.2|827918.8|830523.6|826716.1|14
1645806480000|2022-02-25 16:28:00|831150.3|826625|831042.7|827126|831448.3|827126|831042.7|826625|15
1645806490000|2022-02-25 16:28:10|830628|827205.9|830784.3|827114.8|830784.3|827205.9|830628|827114.8|6
1645806500000|2022-02-25 16:28:20|830762.2|827126|830979.1|827572.9|831168.1|827643.9|830419.3|827126|15
1645806510000|2022-02-25 16:28:30|830961.5|827918.8|830546.5|827356.9|831355.1|827918.8|830511.7|827356.9|12
1645806520000|2022-02-25 16:28:40|830566.6|827336.6|831145.6|827542|831242.3|827613.7|830548.7|827310.2|6
1645806530000|2022-02-25 16:28:50|830741.5|827582.2|830963.9|827861.5|830963.9|827861.5|830734|827523|6
1645806540000|2022-02-25 16:29:00|830883|827534.3|830542|827762|830930.2|827824.7|830496.4|827534.3|7
1645806550000|2022-02-25 16:29:10|830529.3|827918.8|830989.3|827918.8|831242.3|827918.8|830529.3|827918.8|6
1645806560000|2022-02-25 16:29:20|830447|827762|833883.2|828215.2|834518.2|830655.4|830446.5|826757|19
1645806570000|2022-02-25 16:29:30|833946.9|828261.4|833199.4|829519.8|834103.4|831031.6|832925.1|828261.4|28
1645806580000|2022-02-25 16:29:40|833161.6|829903.3|833218.6|829293.9|833727.1|829903.3|833144.8|828863.1|29
1645806590000|2022-02-25 16:29:50|833177.5|829526.2|833213.2|829714.3|833377.1|830154.4|833047.7|828728.5|23
1645806600000|2022-02-25 16:30:00|833137.6|829566.2|832598.9|827227.1|833764|830208.1|832450|826482|21
1645806610000|2022-02-25 16:30:10|832834.2|827110.1|832662.7|827635.2|833120.5|827707.8|832226.7|827110.1|23
1645806620000|2022-02-25 16:30:20|832776.8|827670|832484.6|827450.7|832800.3|827670|832432|827035|17
1645806630000|2022-02-25 16:30:30|832421.3|827458.5|832397|827453.9|832478.8|827512.7|832366.9|827393.2|15
1645806640000|2022-02-25 16:30:40|832481.3|827508|831731.2|827016.5|832869.4|827684.6|831614.3|826923|21
1645806650000|2022-02-25 16:30:50|831828.9|826992.7|832067.6|827203.6|832194|827414.3|831775|826962|16
1645806660000|2022-02-25 16:31:00|832000.1|827200.8|831957.6|827250.5|832140.7|827271.3|831842.5|827042.8|14
1645806670000|2022-02-25 16:31:10|831888.6|827254.7|831987.2|827336|832778.9|827590.9|831888.6|827254.7|13
1645806680000|2022-02-25 16:31:20|831900.4|827433.7|831971.7|827244.1|832028.7|827433.7|831755.2|827206|14
1645806690000|2022-02-25 16:31:30|831932.4|827235.3|831922.5|827360.5|832626.6|827501.4|831828.2|827223.1|20
1645806700000|2022-02-25 16:31:40|831959.3|827318.3|831869.7|827370.2|832000.9|827399.6|831830.5|827223.8|15
1645806710000|2022-02-25 16:31:50|831893|827439.1|832305.5|827374.3|832943.6|827671.5|831808.2|827374|17
1645806720000|2022-02-25 16:32:00|832561.8|827420.8|831948.8|827422.9|832561.8|827583.4|831816.5|827249.5|14
1645806730000|2022-02-25 16:32:10|831909|827393.3|831838.6|827493.5|832740.2|827597.7|831838.6|827386.4|12
1645806740000|2022-02-25 16:32:20|831812|827428|831943.3|827374.6|832029.3|827633.7|831746.1|827357.3|14
1645806750000|2022-02-25 16:32:30|831915|827414.9|831849.8|827491.7|831981.8|827513.1|831837|827373.6|13
1645806760000|2022-02-25 16:32:40|831832.2|827453.4|831812.8|827402.8|832040.3|827510.6|831812.2|827274.3|11
1645806770000|2022-02-25 16:32:50|831718.8|827628.2|832485.4|827566|832485.4|827628.2|831718.8|827347.4|13
1645806780000|2022-02-25 16:33:00|832822|827575|832468.3|827451.6|832994.1|827575|832323.5|827231.6|25
1645806790000|2022-02-25 16:33:10|832423.9|827497.9|832434.5|827569.5|832690.2|827575|832397|827432|14
1645806800000|2022-02-25 16:33:20|832512.9|827566.2|832594.6|827989.1|832832.1|827989.1|832325.9|827318|15
1645806810000|2022-02-25 16:33:30|832558.2|828663.4|832759.3|828514.2|833386|828899.8|832458|828075|22
1645806820000|2022-02-25 16:33:40|832675|828000|832628.6|828081.8|832675|828245.1|832532.7|828000|9
1645806830000|2022-02-25 16:33:50|832611.2|828112.5|832606.5|828117.3|832675|828469|832401|828000|7
1645806840000|2022-02-25 16:34:00|832565.4|828188.8|832675|828000|832766.6|828668|832213|827887.6|14
1645806850000|2022-02-25 16:34:10|832747|828556.3|832733.7|828000|832783.2|828556.3|832595.9|828000|17
1645806860000|2022-02-25 16:34:20|832725.3|828651.6|832658.1|828004.1|832757.6|828651.6|832073.2|827550|23
1645806870000|2022-02-25 16:34:30|832648.2|827997.2|832740.6|828018.4|832770.7|828403.8|832561.2|827978.7|18
1645806880000|2022-02-25 16:34:40|832773.2|828053.2|832384.8|828517.4|832789.1|828709|832332.6|828053.2|16
1645806890000|2022-02-25 16:34:50|832405.5|828511.5|832644.7|828321.4|832947.6|828533|832405.5|828000|12
1645806900000|2022-02-25 16:35:00|832738.2|828263.8|832630.3|828786|832754.5|828786|832592.2|828132.6|14
1645806910000|2022-02-25 16:35:10|832810.5|828310.7|832261.3|828614|832810.5|828786|832232|828249.4|14
1645806920000|2022-02-25 16:35:20|832240|828571|832735.9|828074.9|833101.2|829078|831967|828055.3|21
1645806930000|2022-02-25 16:35:30|832485.5|828328.6|832615.6|828203|832691.6|828623.6|831856|827675|28
1645806940000|2022-02-25 16:35:40|832739|828419.7|832404.1|828498.9|832739|828918.3|831866.4|828220.9|18
1645806950000|2022-02-25 16:35:50|832416.4|828508.5|831782.4|828724.5|832416.4|828779.9|831657.3|828175|22
1645806960000|2022-02-25 16:36:00|831491|828943.1|831232.5|829232.5|832251.8|829232.5|831232.5|828116.1|28
1645806970000|2022-02-25 16:36:10|831843|828696|831987.8|828512.2|832204|828845.5|831361.2|828329.5|18
1645806980000|2022-02-25 16:36:20|832155.4|828777.9|831354.5|828792.5|832194.6|829020|831346.6|828225.3|24
1645806990000|2022-02-25 16:36:30|831761.6|828446|831568.8|828730|831877.9|829071.1|831049|828272.2|17
1645807000000|2022-02-25 16:36:40|831592.2|829070|832129.4|830129.4|832487.4|830487.4|831000.5|828787.3|21
1645807010000|2022-02-25 16:36:50|832545.6|829795.3|832244.9|830244.9|832806.8|830526.9|832244.9|828934.5|23
1645807020000|2022-02-25 16:37:00|832242.1|830242.1|832154.5|827613.2|832476.3|830419.2|831831.3|827188|22
1645807030000|2022-02-25 16:37:10|832102.2|827746.8|831983.2|828108.5|832147.1|828335.7|831891.9|827715.1|19
1645807040000|2022-02-25 16:37:20|831993.1|828129.2|831898|828199.8|832072|828577.5|831889.3|828129.2|13
1645807050000|2022-02-25 16:37:30|831853.8|828222.5|831805.9|828284.4|831905.4|828366.7|831796.8|828197.1|17
1645807060000|2022-02-25 16:37:40|831809.3|828320.5|832008.7|827833.1|832052|828589.7|831736.5|827833.1|23
1645807070000|2022-02-25 16:37:50|832008.9|827848.5|831904.9|828272|832104.1|828272|831888.7|827848.5|19
1645807080000|2022-02-25 16:38:00|831889.6|828224.7|832170.1|828218.5|832170.1|828877.2|831678.3|828066.2|19
1645807090000|2022-02-25 16:38:10|831920|828081|831827.9|828361.3|832227.9|828429.3|831767|828081|23
1645807100000|2022-02-25 16:38:20|831841|828599|831890.3|828164.7|832179.4|828918.3|831737|828152.5|12
1645807110000|2022-02-25 16:38:30|831906.7|828375.7|831837.9|828367.7|832090.4|828573|831834.8|828063.6|17
1645807120000|2022-02-25 16:38:40|831916.2|828182|833378.6|829240.7|833378.6|829956.9|831720|828093.3|23
1645807130000|2022-02-25 16:38:50|833701|829240.3|832415.1|827428.8|833701|830529.5|832381.9|827428.8|27
1645807140000|2022-02-25 16:39:00|832462.6|827508|832333.3|827316.3|832915.8|827635.8|832229.5|826874|23
1645807150000|2022-02-25 16:39:10|832314.1|827124.3|832095|827558.4|832462.5|827558.4|832095|827097.2|20
1645807160000|2022-02-25 16:39:20|832113.8|827521.4|832414.1|827047.9|832477.4|827546.1|832024.9|826992.8|16
1645807170000|2022-02-25 16:39:30|832233.2|827228.4|832318.5|827200.4|832621.6|827507.4|831972.6|827078.6|23
1645807180000|2022-02-25 16:39:40|832289.6|827237.4|832248.7|827237.8|832439.4|827374.4|832243.2|827059.5|19
1645807190000|2022-02-25 16:39:50|832243.9|827259|832268|827441.2|832314.4|827711|832164.9|827259|16
1645807200000|2022-02-25 16:40:00|832229.3|827491.4|832250.5|827264.4|832305.1|827491.4|832099.2|827030.1|25
1645807210000|2022-02-25 16:40:10|832195.2|827384.8|832335.8|827193|832335.8|827447.6|832177.4|827193|14
1645807220000|2022-02-25 16:40:20|832116.7|827444.9|831984.1|827427.8|832263.3|827560.7|831848.1|827292.4|16
1645807230000|2022-02-25 16:40:30|831983.2|827421.9|832125.3|827239.8|832125.3|827560.7|831848.3|827239.8|22
1645807240000|2022-02-25 16:40:40|832094.5|827286.2|831875.9|827124.7|832342.3|827906.2|831573.1|826875|17
1645807250000|2022-02-25 16:40:50|831870.8|827538.4|832279.2|827288.5|832297.2|827538.4|831786.7|827093.9|20
1645807260000|2022-02-25 16:41:00|832261.2|827136.7|832245.8|827296.9|832263.3|827464.3|831650|827007.4|20
1645807270000|2022-02-25 16:41:10|832155|827180.8|831819.3|826941.8|832242.1|827464.3|831496.7|826875|20
1645807280000|2022-02-25 16:41:20|832216.8|827350.9|831650|826875|832216.8|827546.9|831576.9|826793.2|23
1645807290000|2022-02-25 16:41:30|831710.6|826820.1|831809.8|826979.6|832197.1|827374.2|831408.3|826696.4|33
1645807300000|2022-02-25 16:41:40|831966.7|826970.3|831477.2|827023.2|832164.5|827460.8|831214.8|826732.6|23
1645807310000|2022-02-25 16:41:50|831411.8|827149.8|831888.2|826842.1|832126.5|827296.8|831334.3|826715.3|30
1645807320000|2022-02-25 16:42:00|831937.6|826833.3|832043.5|827223.2|832314.1|827506.8|831342.1|826591.8|16
1645807330000|2022-02-25 16:42:10|831972.9|826819.1|832013.3|827017.5|832235.8|827383.1|831892.3|826813|10
1645807340000|2022-02-25 16:42:20|832017.5|826939.4|831732.7|827360.3|832017.5|827562.5|831152.2|826930.2|14
1645807350000|2022-02-25 16:42:30|831707.8|827287.5|831621|826677|831778.8|827385.3|831289.1|826675.8|13
1645807360000|2022-02-25 16:42:40|831619.6|826602.9|831269.8|826344.9|832097.6|827141.2|831269.8|826344.9|12
1645807370000|2022-02-25 16:42:50|831395.3|826343.3|831720.9|826484|831795.7|826875.6|831218|826188.5|16
1645807380000|2022-02-25 16:43:00|831675.5|826630.6|831442.2|827037.4|831729.8|827503.9|830996.6|826479.6|18
1645807390000|2022-02-25 16:43:10|831383|827098.2|831772.1|827094.7|831772.1|827106.6|831025|826371.4|22
1645807400000|2022-02-25 16:43:20|831792.7|827089.4|831875|827075|831935.3|827089.4|831415|826569.8|20
1645807410000|2022-02-25 16:43:30|831894.8|826566.2|830700.4|826232.5|831894.8|827106.6|829995.8|826023.5|30
1645807420000|2022-02-25 16:43:40|830243.5|826205.3|831716.7|826498.9|831716.7|826875|830243.5|826077.6|28
1645807430000|2022-02-25 16:43:50|831678.2|826585.7|831573.3|826897.8|831715.1|826897.8|831470.9|826405.7|25
1645807440000|2022-02-25 16:44:00|831588.9|826893.5|831410|826514.4|831608.5|826893.5|831039.5|826273.9|18
1645807450000|2022-02-25 16:44:10|831433.8|826597.6|831407.4|827066|831616.1|827255.4|831213.9|826561.2|21
1645807460000|2022-02-25 16:44:20|831415.7|827052.5|831896.8|826657.3|832376|829323.3|831323.3|826416.8|24
1645807470000|2022-02-25 16:44:30|831898.4|826728.5|831474.3|827056.1|832031.4|827056.1|831086.8|826273.6|18
1645807480000|2022-02-25 16:44:40|831045.4|827475|829950.4|825399.5|831835.7|827632.3|829632.3|825399.2|27
1645807490000|2022-02-25 16:44:50|830031.6|825399.6|831453.1|827148.7|831531.1|827732.8|829837.5|824908.5|31
1645807500000|2022-02-25 16:45:00|831369.7|827654.4|831269.9|828144.9|831566.8|828156.7|831040.3|826278.6|27
1645807510000|2022-02-25 16:45:10|831199.7|828413.9|831323.5|827158.4|831380.9|828413.9|831160|827156.4|25
1645807520000|2022-02-25 16:45:20|831206.3|827661.1|831210.3|827576|831399.2|828566.2|830566.2|826470.6|25
1645807530000|2022-02-25 16:45:30|831297.5|827189.5|832058.9|827034.4|833441.7|828641.7|831204.5|826775.6|23
1645807540000|2022-02-25 16:45:40|832071.9|826773.1|832295.3|827382|832448.9|827382|832069.2|826571.4|16
1645807550000|2022-02-25 16:45:50|832360.9|827415|832108|827760.7|832395.7|828457.1|832084.5|826839.6|15
1645807560000|2022-02-25 16:46:00|831875|828198.5|831996.6|828983.4|832331.2|830192.3|831551|826675|26
1645807570000|2022-02-25 16:46:10|832189.5|828983.5|832535.2|829594.3|833344.1|830892|832075.5|828101.1|35
1645807580000|2022-02-25 16:46:20|832602.8|829361.7|832374.8|829798.7|833106.8|829798.7|832374.8|828891.3|24
1645807590000|2022-02-25 16:46:30|832706.8|829634.6|832516.4|829674.5|832865.8|830211.5|832094.6|829186.9|19
1645807600000|2022-02-25 16:46:40|832360.6|829850.8|832877.4|829215.8|832879.1|829850.8|832349.4|828945.3|20
1645807610000|2022-02-25 16:46:50|832863.3|829706.3|832750.4|829365|832863.3|830147|832135.5|829305|18
1645807620000|2022-02-25 16:47:00|832142.9|830142.9|833061|829059.3|833325|830242.9|832142.9|828334.2|19
1645807630000|2022-02-25 16:47:10|833102.1|828650|832652.7|829897.2|833239.9|831148.3|832239.1|828650|20
1645807640000|2022-02-25 16:47:20|832788|829734.5|833215.6|829355.7|833229.4|830283.3|832269.5|828946.2|20
1645807650000|2022-02-25 16:47:30|833242.1|828950.6|832169.7|830169.7|833242.1|830169.7|832165.8|828950.6|20
1645807660000|2022-02-25 16:47:40|832715.9|829748.2|832291.8|830291.8|833157.7|830450|832193.3|829498.5|11
1645807670000|2022-02-25 16:47:50|832450|830450|832450|830450|832450|830450|832450|830450|1
1645807680000|2022-02-25 16:48:00|832273.7|830273.7|832575|829539.8|832824.3|830450|832138.5|829539.8|33
1645807690000|2022-02-25 16:48:10|832626.5|829775.1|832241.9|830241.9|833352.5|830450|831874|829539.8|23
1645807700000|2022-02-25 16:48:20|831907.1|829907.1|832450|830450|832882.9|830518.4|831874.3|829646.2|17
1645807710000|2022-02-25 16:48:30|833285.1|829539.8|832450|830450|833285.1|830450|832450|829539.8|4
1645807720000|2022-02-25 16:48:40|831887.7|829887.7|832206.2|830206.2|833038.9|830714|831887.7|829646.2|17
1645807730000|2022-02-25 16:48:50|832316.9|830316.9|832729.3|830067.8|832789.3|830348.8|831693.6|829693.6|13
1645807740000|2022-02-25 16:49:00|832294.4|830294.4|832336.3|830336.3|832410|830410|832273.4|830273.4|7
1645807750000|2022-02-25 16:49:10|832346.4|830346.4|832393.2|830393.2|832393.2|830393.2|832252.5|830252.5|10
1645807760000|2022-02-25 16:49:20|832282.6|830282.6|832843.3|829610.6|833083.9|830376.8|831874.3|829560.5|18
1645807770000|2022-02-25 16:49:30|832545.4|829888.3|832723.6|830723.6|832723.8|830723.6|832244.9|829774.3|17
1645807780000|2022-02-25 16:49:40|832661.8|830661.8|832128.4|830128.4|833092.2|830723.6|831901.5|829517.2|17
1645807790000|2022-02-25 16:49:50|832353|830353|832072.2|830072.2|832487.5|830487.5|831919.7|829919.7|10
1645807800000|2022-02-25 16:50:00|832353|830353|832961.9|830034.6|833032.1|830495.8|831901.5|829901.5|12
1645807810000|2022-02-25 16:50:10|832891.8|830103.2|832409.8|830409.8|832891.8|830498.2|832374.1|830103.2|7
1645807820000|2022-02-25 16:50:20|832398.7|830398.7|832298.6|830298.6|832887.3|830498.2|832282.9|830110|13
1645807830000|2022-02-25 16:50:30|832314.4|830314.4|832184.6|830184.6|832314.4|830314.4|832106.9|830106.9|14
1645807840000|2022-02-25 16:50:40|832142.8|830142.8|832148.2|830148.2|832446.6|830446.6|832021.3|830021.3|15
1645807850000|2022-02-25 16:50:50|832077.5|830077.5|832004.8|830004.8|832209.9|830209.9|832004.8|830004.8|11
1645807860000|2022-02-25 16:51:00|832040.2|830040.2|832160.6|830160.6|832205.8|830205.8|832004.8|830004.8|10
1645807870000|2022-02-25 16:51:10|832173.6|830173.6|832520|829318.7|832520|830355.3|832008.9|829318.7|9
1645807880000|2022-02-25 16:51:20|832332.6|830332.6|832324.3|830324.3|832402.1|830402.1|832304.1|830304.1|8
1645807890000|2022-02-25 16:51:30|832296.8|830296.8|832335.7|830335.7|832975|830450|832233.4|829925|22
1645807900000|2022-02-25 16:51:40|832363.3|830363.3|832379.5|830379.5|832383.7|830383.7|832314.7|830314.7|15
1645807910000|2022-02-25 16:51:50|832374.8|830374.8|832071.5|830071.5|832374.8|830374.8|832050.5|830050.5|11
1645807920000|2022-02-25 16:52:00|832095.7|830095.7|832116.5|830116.5|832143.9|830143.9|832095.7|830095.7|8
1645807930000|2022-02-25 16:52:10|832064.1|830064.1|832153.9|830153.9|832285.5|830285.5|831989.1|829989.1|7
1645807940000|2022-02-25 16:52:20|832046.3|830046.3|832398.1|827816.3|832454|830046.3|831798.2|827706.6|27
1645807950000|2022-02-25 16:52:30|832387.1|827821.9|832258.3|828006.3|832398|828140.7|832227.6|827816.3|14
1645807960000|2022-02-25 16:52:40|831758.7|828006.2|832307.1|827978.2|832316.6|828071.7|831758.7|827847.7|16
1645807970000|2022-02-25 16:52:50|832303.3|827952|832296.3|827945|832375.7|828019.6|832296.3|827945|12
1645807980000|2022-02-25 16:53:00|832301.2|827972.3|830849.8|827336.7|832301.2|828032.3|830219.5|827071.8|23
1645807990000|2022-02-25 16:53:10|830945.2|827290|829752|827752|830945.2|827758|829479.4|827196.2|23
1645808000000|2022-02-25 16:53:20|829709.5|827709.5|829655.8|827655.8|829756.3|827756.3|829612|827612|16
1645808010000|2022-02-25 16:53:30|829618.5|827618.5|829773.6|827773.6|829833.4|827833.4|829618.5|827618.5|12
1645808020000|2022-02-25 16:53:40|829753.5|827753.5|830678.5|828678.5|831170.7|829050.2|829753.5|827753.5|13
1645808030000|2022-02-25 16:53:50|830734.8|828734.8|831138.3|829138.3|831256.4|829256.4|830500|828500|17
1645808040000|2022-02-25 16:54:00|831180.7|829180.7|830929|828929|831180.7|829180.7|830500|828500|10
1645808050000|2022-02-25 16:54:10|830924.8|828924.8|830587|828587|830924.8|828924.8|830587|828587|7
1645808060000|2022-02-25 16:54:20|830587.1|828587.1|830622.5|828622.5|830667.8|828667.8|830587.1|828587.1|8
1645808070000|2022-02-25 16:54:30|830500|828500|830618.1|828618.1|830644.3|828644.3|830500|828500|7
1645808080000|2022-02-25 16:54:40|830658.8|828658.8|830586.1|828586.1|830658.8|828658.8|830563.5|828563.5|5
1645808090000|2022-02-25 16:54:50|830603.9|828603.9|831385|827615|831385|828603.9|830500|827615|8
1645808100000|2022-02-25 16:55:00|830601.7|828601.7|830597.2|828597.2|830634.9|828634.9|830556|828556|15
1645808110000|2022-02-25 16:55:10|830589.1|828589.1|830500|828500|830960|828960|830500|828218|11
1645808120000|2022-02-25 16:55:20|830636.3|828636.3|830669.6|828669.6|830899.9|828669.6|830438.6|828212.4|11
1645808130000|2022-02-25 16:55:30|831120.4|828520.2|831001.4|829001.4|831120.4|829073.8|830256.6|828035.5|11
1645808140000|2022-02-25 16:55:40|830819.9|828819.9|830165.6|828165.6|830949.4|828949.4|830165.6|828165.6|13
1645808150000|2022-02-25 16:55:50|831070|827930|830913.4|828144.8|831070|828553.7|830336.4|827930|11
1645808160000|2022-02-25 16:56:00|830463.1|828463.1|830571.5|828571.5|831020.8|828571.5|830345.7|828049.7|10
1645808170000|2022-02-25 16:56:10|830554.7|828554.7|830567.8|828567.8|830749.2|828686.5|830315|828207.5|15
1645808180000|2022-02-25 16:56:20|830635.2|828635.2|830695.7|828014|830830.2|828635.2|830069.3|827769.4|15
1645808190000|2022-02-25 16:56:30|830361|828361|830369.8|828369.8|830719.7|828387.3|830283.7|827917.3|14
1645808200000|2022-02-25 16:56:40|830597.7|828597.7|829961.2|827961.2|830686.9|828597.7|829961.2|827961.2|12
1645808210000|2022-02-25 16:56:50|830176.2|828176.2|830315|828315|830348.7|828348.7|830104.3|828104.3|14
1645808220000|2022-02-25 16:57:00|830326.6|828326.6|830326.6|828326.6|830849.8|828326.6|830081.1|828081.1|6
1645808230000|2022-02-25 16:57:10|830315|828315|830364.7|828364.7|830843.2|828371.1|830314.5|827961.3|6
1645808240000|2022-02-25 16:57:20|830345.7|828345.7|830326.5|828326.5|830676.9|828345.7|830015|828015|14
1645808250000|2022-02-25 16:57:30|830319.3|828319.3|830348.7|828348.7|830348.7|828348.7|829900.7|827900.7|7
1645808260000|2022-02-25 16:57:40|830326.6|828326.6|832472.5|828972.6|832955.4|830033.1|830314.5|828314.5|11
1645808270000|2022-02-25 16:57:50|832386.4|829047.3|832516.2|828788.5|832579.1|829360.9|832219.2|828767.9|24
1645808280000|2022-02-25 16:58:00|832479.9|828707.7|832419.5|828780|832965|829804.3|831804.3|828450|18
1645808290000|2022-02-25 16:58:10|832346.3|828950.9|832444.9|828671.9|832444.9|829276.8|832100.1|828671.9|15
1645808300000|2022-02-25 16:58:20|832295.1|828588.6|832029.9|827633.3|832429.2|829717.2|831717.2|827607.2|17
1645808310000|2022-02-25 16:58:30|831908.5|827607.2|831927|827540.6|832036.9|828091.6|831132|826925|20
1645808320000|2022-02-25 16:58:40|832006.8|827567.5|831965.2|827602.5|832006.8|827672.7|831758.3|827546.7|17
1645808330000|2022-02-25 16:58:50|831914.8|827597.6|831897.2|827927.2|831966|828054.5|831897.2|827588.4|17
1645808340000|2022-02-25 16:59:00|831923.4|827903.2|831933.7|828047.3|831939.5|828058.9|831902.4|827865.3|18
1645808350000|2022-02-25 16:59:10|831936.2|828046.4|831901.8|828028.5|832004.1|828127.8|831877.1|827727|16
1645808360000|2022-02-25 16:59:20|831909.4|828130.3|831960|828083|831987|828130.3|831872.4|827761.4|14
1645808370000|2022-02-25 16:59:30|831943.9|828142.1|831932.9|827605.6|832002.6|828398.5|831526.1|827590.2|18
1645808380000|2022-02-25 16:59:40|831938.8|828372.4|832035.6|827740.1|832035.6|828372.4|831938.8|827732.8|15
1645808390000|2022-02-25 16:59:50|832039.9|827807.5|831932.8|827855.5|832040.1|828246.1|831674.1|827590.2|17
1645808400000|2022-02-25 17:00:00|831789.8|827946.4|831889.2|828066.2|831891.9|828320.5|831147|827615.6|18
1645808410000|2022-02-25 17:00:10|831147|827970.5|831805.5|828310.6|831814.3|828422.7|831147|827939.5|12
1645808420000|2022-02-25 17:00:20|831794.3|828252.9|831202.1|827954.3|831794.3|828707.1|830628.5|827735.1|14
1645808430000|2022-02-25 17:00:30|831391.6|827208.4|830375.9|828375.9|831391.6|828375.9|829966.7|827208.4|10
1645808440000|2022-02-25 17:00:40|830371.9|828371.9|830898.4|827665.1|831336|828371.9|830371.9|827164|14
1645808450000|2022-02-25 17:00:50|830681|827988.9|830630.6|828020.7|831046.6|828047.8|830552.4|827554|7
1645808460000|2022-02-25 17:01:00|830709|827911.2|830121.7|827335.3|831261.5|827988.9|830121.7|827335.3|14
1645808470000|2022-02-25 17:01:10|831231.7|827503.4|830032.4|828032.4|831231.7|828105.6|829944.6|827271|17
1645808480000|2022-02-25 17:01:20|829944.6|827944.6|831417.4|827082.6|831417.4|828086|829944.6|827082.6|12
1645808490000|2022-02-25 17:01:30|830844|827656|830060.4|826792|831363.7|828264.4|829927.6|826792|16
1645808500000|2022-02-25 17:01:40||826696.9||826792||826792||826696.9|2
1645808510000|2022-02-25 17:01:50|829876.1|827876.1|830298.4|828298.4|831261.5|828298.4|829726.5|827109.3|7
1645808520000|2022-02-25 17:02:00|830294.5|828294.5|830672.4|827908.4|831193.2|828330.4|830294.5|827321.6|13
1645808530000|2022-02-25 17:02:10|830577.8|827572.5|832175.8|827275.6|832175.8|828399.9|830455.7|827031.5|21
1645808540000|2022-02-25 17:02:20|831856.3|827521.1|832033.8|827844|832095.2|828178.9|831856.3|827084.4|19
1645808550000|2022-02-25 17:02:30|832095.2|827741.5|831919.7|828067.7|832300|828200.7|831762.9|827400|12
1645808560000|2022-02-25 17:02:40|831986.8|827949.8|832046.8|827846.4|832089.8|828139.9|831856.3|827432.3|16
1645808570000|2022-02-25 17:02:50|831992.5|827806.1|831835.9|828166.5|832134.4|828176.4|831829.9|827662.8|19
1645808580000|2022-02-25 17:03:00|831902|828075|831932|827889.8|831932|828200.7|831713.6|827549|11
1645808590000|2022-02-25 17:03:10|831792|827900.2|831050.3|827709.6|831792|828380.4|830920|827709.6|14
1645808600000|2022-02-25 17:03:20|830624|827983.5|831798|827978.1|831798|828475.5|830624|827786|8
1645808610000|2022-02-25 17:03:30|831770.9|827928.6|831714.3|828105.1|831770.9|828306.1|831714.3|827901.9|11
1645808620000|2022-02-25 17:03:40|831820|828007.2|831676.2|828112.9|831874|828331.6|831676.2|827954|14
1645808630000|2022-02-25 17:03:50|831700.7|828222.6|831619|827895.2|831714.3|828222.6|831619|827872.8|11
1645808640000|2022-02-25 17:04:00|831741.5|827872.8|831957|827759.4|831957|828331.4|831714.3|827759.4|13
1645808650000|2022-02-25 17:04:10|832134.4|827599.2|831803.3|828079.4|832134.4|828268.9|831763.8|827599.2|19
1645808660000|2022-02-25 17:04:20|831792.5|828490.1|831632.9|828155.9|831889|828598.8|831450.4|827706|21
1645808670000|2022-02-25 17:04:30|831630.2|827965|831670|827880|831851|828161.5|831425.5|827737|16
1645808680000|2022-02-25 17:04:40|831697.5|827852.5|831590.2|827971.5|831742|828027.5|831538.3|827808|4
1645808690000|2022-02-25 17:04:50|831539.7|828024.6|831305.5|828344.5|831729|828480|831279.5|827938.3|19
1645808700000|2022-02-25 17:05:00|831290.1|828359.9|831305.2|828294.8|831330.2|828359.9|831259|828294.8|10
1645808710000|2022-02-25 17:05:10|831257.7|828379.7|831413.3|828557.2|831446.9|828676.1|831257.7|828332.9|9
1645808720000|2022-02-25 17:05:20|831399|828514.6|831538|828504.4|831614.2|828596.4|831399|828504.4|10
1645808730000|2022-02-25 17:05:30|831283.4|828387.4|831610.7|828414.5|832206.6|828860.8|831283.4|828355.3|22
1645808740000|2022-02-25 17:05:40|831706.3|828580.2|831365.1|828434.9|833007|828802.4|831325|826577|20
1645808750000|2022-02-25 17:05:50|831405.2|828394.8|831589.6|828476.5|831589.6|828562.4|831365.1|828394.8|11
1645808760000|2022-02-25 17:06:00|831557.9|828450.4|831662.4|828430.4|832021.8|828502.5|831499.9|828057.5|28
1645808770000|2022-02-25 17:06:10|831495.1|828418.8|831481.8|828394.2|831660.6|828567.7|831437.6|828291|21
1645808780000|2022-02-25 17:06:20|831499.6|828376.4|831518.8|828436.9|831630.2|828496.6|831468.2|828220.8|19
1645808790000|2022-02-25 17:06:30|831588.3|828502.5|831279.2|822063.1|831619.5|828502.5|831167|822063.1|24
1645808800000|2022-02-25 17:06:40|831286.2|822141.3|832777.7|823790.3|832777.7|823790.3|831217.8|822141.3|25
1645808810000|2022-02-25 17:06:50|832461.6|823034.3|831532.4|823089|832900|823100|831200|821669.9|27
1645808820000|2022-02-25 17:07:00|831400|823100|830962|822412.3|832138.1|823116.6|830804.4|821828.8|29
1645808830000|2022-02-25 17:07:10|830994.6|822350.6|830861.4|826802.6|832425|826858.5|830861.4|821952.3|28
1645808840000|2022-02-25 17:07:20|831331.8|826556.1|832437.3|827434.7|833197.3|829088.2|831157.6|826438.4|31
1645808850000|2022-02-25 17:07:30|832481.4|827490.4|832069.4|828071.2|833001|828242.7|832014.2|826713.9|30
1645808860000|2022-02-25 17:07:40|832553.1|827363.4|832296.3|827934.5|832553.1|828418.9|831834.1|827363.4|25
1645808870000|2022-02-25 17:07:50|832188.8|828155.9|832029.5|828628.9|832653.9|828973.5|831809.6|827535.9|26
1645808880000|2022-02-25 17:08:00|832357.4|828443.4|832310|828531.9|832503.9|829644.8|831447.4|828443.4|18
1645808890000|2022-02-25 17:08:10|831558.8|829558.8|830213.9|823196.4|832198|829606.8|830025|823025.5|21
1645808900000|2022-02-25 17:08:20|830229.6|823181.5|830614.9|822645.7|830752.4|823197.8|830205|822471.5|18
1645808910000|2022-02-25 17:08:30|830618.2|822642.6|830489.4|822831.9|830618.2|822852.3|830466.6|822642.6|20
1645808920000|2022-02-25 17:08:40|830492.1|822831.5|830434.6|823092.7|830786.8|823129.1|830407|822430.2|21
1645808930000|2022-02-25 17:08:50|830469.2|823032.7|830640.7|822552.7|830894.5|823125.3|830469.2|822284.6|19
1645808940000|2022-02-25 17:09:00|830660.2|822545|830645.9|822729.1|830967.8|822757.2|830587.2|822274.7|17
1645808950000|2022-02-25 17:09:10|830377.1|823002.9|830096.7|822911.5|831007.4|823040.8|829711.2|822043.1|19
1645808960000|2022-02-25 17:09:20|830097.2|822913.9|829736.9|823017|831474.2|823042.4|829700|821586.9|22
1645808970000|2022-02-25 17:09:30|829740|823168.3|829721.8|822957.2|830344.1|823216.8|829721.8|822948.3|22
1645808980000|2022-02-25 17:09:40|829730|822890.3|829721.8|823216.8|829760|823216.8|829721.8|822890.3|13
1645808990000|2022-02-25 17:09:50|829700|822976.9|829721.8|822980.4|829768.6|823147|829700|822893.5|9
1645809000000|2022-02-25 17:10:00|830112.2|823113.8|829986.1|823275|830160.8|823275|829978.1|823113.8|12
1645809010000|2022-02-25 17:10:10|829942.8|823147|829984|822910|830057|823176.5|829786.3|822910|12
1645809020000|2022-02-25 17:10:20|829995.4|822925.4|830110.7|822919.2|830395.1|822932|829984|822919.2|12
1645809030000|2022-02-25 17:10:30|829786.3|822913.8|829924.9|823062|830038.1|823196|829786.3|822900|24
1645809040000|2022-02-25 17:10:40|829924.2|822940.5|829857|823020.7|830043.9|823035|829857|822933.7|12
1645809050000|2022-02-25 17:10:50|829877.5|822960.3|829808.3|822997.1|830567.4|823123.6|829808.3|822960.3|14
1645809060000|2022-02-25 17:11:00|829789.2|822945.1|829769.3|823092|830582.7|823122.1|829761.6|822900|9
1645809070000|2022-02-25 17:11:10|829794.4|823170.6|829761.7|823221.7|830013.3|823264.3|829722.4|823083.7|15
1645809080000|2022-02-25 17:11:20|829746.6|823240.3|830008.3|823394|830635.1|823394|829667.9|823094.8|13
1645809090000|2022-02-25 17:11:30|829717.4|823348.4|829667.2|823401.6|830316.4|823401.6|829667.2|823123.4|19
1645809100000|2022-02-25 17:11:40|829720.3|823370.4|829775.7|823320.1|830481.6|823423.3|829661.5|823225|12
1645809110000|2022-02-25 17:11:50|829764|823225|829510.6|823507.1|830318.2|823577.3|829468|823211|20
1645809120000|2022-02-25 17:12:00|829559.9|823461.8|829850.9|823250|830345.6|823514|829559.9|823250|10
1645809130000|2022-02-25 17:12:10|829710.2|823395|829410.4|823464.6|829765.7|823632|829243|823383|13
1645809140000|2022-02-25 17:12:20|829329.1|823545.9|829685.7|823275|829926.5|823591|829284|823275|13
1645809150000|2022-02-25 17:12:30|829713.2|823428|830249.9|823369.8|830249.9|823684|829254.6|823369.8|10
1645809160000|2022-02-25 17:12:40|829788.7|823446.1|829712.5|823293.9|830283|823628.5|829402.3|823149.4|11
1645809170000|2022-02-25 17:12:50|829658.5|823289.5|829276.1|823323.9|829900|823323.9|829276.1|823119.1|18
1645809180000|2022-02-25 17:13:00|829275.9|823324.1|829414.9|823442.7|829965.6|823467.8|829275.9|823202.4|19
1645809190000|2022-02-25 17:13:10|829441.8|823402.2|828342.5|822924.1|829499.8|823497.7|828222.8|821551|19
1645809200000|2022-02-25 17:13:20|828357.5|822879.2|828405|822854.9|828627.7|822988.1|828272.7|822801.9|25
1645809210000|2022-02-25 17:13:30|828117.7|822953.5|828412|822801.9|828474|822953.5|828055|822362.1|16
1645809220000|2022-02-25 17:13:40|828304.7|822953.5|828078.6|822720|828441.7|822967.7|827978.7|822396|22
1645809230000|2022-02-25 17:13:50|828042.9|822701|827946.5|822737.6|828155.3|822996.3|827880.3|822345|21
1645809240000|2022-02-25 17:14:00|827956.5|822772.5|828030.6|822704.6|828182.3|822939|827830.8|822689.6|15
1645809250000|2022-02-25 17:14:10|828086.6|822760.1|827843|822862.6|828104.3|822946.4|827830.8|822704.6|12
1645809260000|2022-02-25 17:14:20|827864.9|822909.8|827932.2|822891.8|827969.9|822975.5|827864.9|822762.7|10
1645809270000|2022-02-25 17:14:30|827902|822904|827967.3|822995.8|827967.3|823077.1|827581.5|822842.6|12
1645809280000|2022-02-25 17:14:40|827922.8|822900|827866.6|822844.3|828000.2|822916.4|827791|822782.5|9
1645809290000|2022-02-25 17:14:50|827858.9|822901.3|827792.8|823044.2|827943.8|823061.8|827792.8|822826.4|10
1645809300000|2022-02-25 17:15:00|827784.8|823008.3|827870.7|823003.1|827870.7|823058.5|827442.2|822908.9|8
1645809310000|2022-02-25 17:15:10|827802.8|823019.5|827544.8|822955.5|827802.8|823036.6|827463.9|822955.2|9
1645809320000|2022-02-25 17:15:20|827518.2|822982.1|828559.2|822584.9|828559.2|823054.2|827312.7|822584.9|9
1645809330000|2022-02-25 17:15:30|828575|822475|828010.7|823029.5|828625|823045|827176|822475|28
1645809340000|2022-02-25 17:15:40|827781.9|822997.9|828325|822651.9|828625|823059.5|827596.8|822577.7|25
1645809350000|2022-02-25 17:15:50|828686.6|822716.8|828050|822550|828686.6|822825|828050|822475.1|20
1645809360000|2022-02-25 17:16:00|827853|822658|827750.5|823034.5|828345.8|823034.5|827750.5|822545.6|19
1645809370000|2022-02-25 17:16:10|827702.8|823026.7|826987|822188|828050|823026.7|825463.1|821375|31
1645809380000|2022-02-25 17:16:20|826931.1|822326.7|826477.8|822141.9|826970.2|822766.5|826477.8|822141.9|26
1645809390000|2022-02-25 17:16:30|826579.7|822408|826379|823399.7|826776.3|823399.7|826195.7|821689.6|31
1645809400000|2022-02-25 17:16:40|826372.6|823032.5|826430.8|822822.6|827147.9|823399.7|825937.9|821760.8|28
1645809410000|2022-02-25 17:16:50|826642|822287.9|826477.1|822572.9|826642|822729.7|826424.4|822287.9|25
1645809420000|2022-02-25 17:17:00|826398.3|822723.2|826432.7|822479.1|826664.8|822964.8|826189.4|822081.1|23
1645809430000|2022-02-25 17:17:10|826427.3|822444.2|826286.7|823399.7|826737.9|823413.3|825413.3|822044.2|20
1645809440000|2022-02-25 17:17:20|826030.9|823000|825982.1|823399.7|826223.2|823399.7|825000|823000|11
1645809450000|2022-02-25 17:17:30|825974|822997.2|825956.9|822698.4|825974|823101|825956.9|822271.2|13
1645809460000|2022-02-25 17:17:40|825948.1|823010.1|826043.6|822399.9|826561.8|823399.7|824738.2|821900|15
1645809470000|2022-02-25 17:17:50|825981.7|822899.8|825906.9|823399.7|826702.1|823399.7|824950|822055.5|21
1645809480000|2022-02-25 17:18:00|826051.7|822754.3|826066.2|823399.7|826366.2|823649.2|825649.2|822175.8|18
1645809490000|2022-02-25 17:18:10|826006.2|822638.8|826971.1|822197|826971.1|823645.1|824797.1|821990.2|21
1645809500000|2022-02-25 17:18:20|827516.1|822151.2|826943.1|822416.2|827821.5|823099.8|824950|822028.6|20
1645809510000|2022-02-25 17:18:30|825882.2|823153.8|826998.8|822371.1|826998.8|823153.8|824844.4|822235.5|17
1645809520000|2022-02-25 17:18:40|826973.5|822386.5|826637.1|822692.4|827359.1|822692.4|826302.9|822040.4|15
1645809530000|2022-02-25 17:18:50|826658|822671.6|826815.5|822494.1|826997.4|822763.9|825892|822207.4|13
1645809540000|2022-02-25 17:19:00|826814.8|822503.5|825000|823000|826814.8|823000|825000|822503.5|8
1645809550000|2022-02-25 17:19:10|824950|822094.4|824877|822877|824950|822900.4|824741|822094.4|6
1645809560000|2022-02-25 17:19:20|825928.9|822325.4|825851.8|823197.6|825928.9|823500.6|825000|822325.4|19
1645809570000|2022-02-25 17:19:30|826090.5|823287.4|826160.2|822250.4|826251.8|823287.4|825820|822158|21
1645809580000|2022-02-25 17:19:40|826152.8|822220.1|825957.9|822330.2|826152.8|822606.4|825447.1|822180|21
1645809590000|2022-02-25 17:19:50|825971.1|822317|825483.3|822516.7|826161.5|823290|825290|822317|13
1645809600000|2022-02-25 17:20:00|825635.7|822364.3|825851.8|822921.1|825997.9|822921.1|825635.7|822364.3|9
1645809610000|2022-02-25 17:20:10|826181.2|822989.4|826102.7|822608.2|826182|822989.4|824849.6|822201|19
1645809620000|2022-02-25 17:20:20|826109.7|822618.2|825860|822482.6|826109.7|823625.8|824786.3|822482.6|11
1645809630000|2022-02-25 17:20:30|826079|822517|824868.1|822868.1|826473.5|822868.1|824868.1|822516.9|8
1645809640000|2022-02-25 17:20:40|825708.9|822470.6|824811.7|822811.7|826093|823050|824788.2|822470.6|17
1645809650000|2022-02-25 17:20:50|824787.4|822787.4|826079.1|823006.9|826170.3|823268.8|824787.4|822624.7|9
1645809660000|2022-02-25 17:21:00|825851.8|823628.9|825000|823000|826382.6|823628.9|825000|822416.5|14
1645809670000|2022-02-25 17:21:10|824950|822346.7|825994.8|822998.2|826032.4|823147.9|824950|822287.8|16
1645809680000|2022-02-25 17:21:20|826066.2|822549.1|825917.7|822314.3|826565.4|822605.3|825576.8|822279|18
1645809690000|2022-02-25 17:21:30|826436.1|822355.1|825978.1|822571.1|826561.3|823536.4|825461.2|822281.9|14
1645809700000|2022-02-25 17:21:40|826075.5|822466.9|825856.1|822840.3|826075.5|823216.3|825844.3|822466.9|15
1645809710000|2022-02-25 17:21:50|825556.7|822816.9|826447|822530.7|827006|822884.3|824883.5|822307.5|15
1645809720000|2022-02-25 17:22:00|826746.1|822487.1|826661.4|822457|826929.2|822661.5|826264.2|822359.3|21
1645809730000|2022-02-25 17:22:10|826755.7|822418.4|826447.2|822521.4|827154.2|823129.4|826348.2|822418.4|17
1645809740000|2022-02-25 17:22:20|826585.5|822662.7|826630.6|822633.6|826857.9|822662.7|826331.3|822262.4|12
1645809750000|2022-02-25 17:22:30|826567.9|822630.5|826741.2|823297.4|826741.2|823297.4|826285.4|822426.8|12
1645809760000|2022-02-25 17:22:40|826624.5|823061.3|826747.6|822335.6|827068.4|823061.3|826470.4|822335.6|13
1645809770000|2022-02-25 17:22:50|826855.9|822256.9|826819|821963|827101|822473.3|826133.5|821963|12
1645809780000|2022-02-25 17:23:00|826404.7|822550.6|826229.7|822859|826452.9|822859|826141|822535.9|12
1645809790000|2022-02-25 17:23:10|826250.6|822918.1|826110|822891|826422.8|822976|826065.8|822537|16
1645809800000|2022-02-25 17:23:20|826158|822843|826610.6|822368.4|826737.2|822843|826158|822313.6|12
1645809810000|2022-02-25 17:23:30|826402.6|822539.9|826416.7|822545.3|826451.3|823030.1|825950.5|822539.9|14
1645809820000|2022-02-25 17:23:40|826087.2|822900.2|826491.2|822907.7|826765.5|823136.3|825964.1|822586.9|15
1645809830000|2022-02-25 17:23:50|826491.8|823133.4|826357.8|822593.7|826847.7|823133.4|826357.8|822513.1|8
1645809840000|2022-02-25 17:24:00|826108.3|822825.6|826605.1|822638|826626.4|822865.3|826108.3|822581.7|12
1645809850000|2022-02-25 17:24:10|826591.3|822673.3|826237|822859|826591.3|822997|826203.2|822510.3|15
1645809860000|2022-02-25 17:24:20|826296.1|822997|825978.4|823002.6|826296.1|823061.8|825978.4|822997|6
1645809870000|2022-02-25 17:24:30|826005.9|822976.4|826250|822750|826688|823631.8|825631.8|822750|8
1645809880000|2022-02-25 17:24:40|826469|822634.2|826110|822969|827088.7|822969|826032|822552.4|16
1645809890000|2022-02-25 17:24:50|826128.4|822983|825955|823031.6|826128.4|823031.6|825946.4|822983|12
1645809900000|2022-02-25 17:25:00|825950.5|823030.1|826252.7|817743|827426.2|823030.9|825875.7|816822.9|23
1645809910000|2022-02-25 17:25:10|826496.6|817551.1|826566.2|817104.1|827359.1|817674.3|826113.8|816577|27
1645809920000|2022-02-25 17:25:20|826885.8|816858.6|825858.6|819875|826885.8|819875|825400|816858.6|27
1645809930000|2022-02-25 17:25:30|826004.5|819088.1|825903.2|820200|826004.5|820200|825678.2|818914.5|24
1645809940000|2022-02-25 17:25:40|826362.1|819471.2|825471.6|819919.9|826362.1|820222.7|825400|819410.3|19
1645809950000|2022-02-25 17:25:50|825557.6|819583.9|825727.7|819959.4|825752.1|820200|825471.6|819583.9|20
1645809960000|2022-02-25 17:26:00|825680.9|820001.9|825774.7|819943.4|825962.3|820064.9|825660.8|819723.4|24
1645809970000|2022-02-25 17:26:10|825745.5|820200|825544|820168.5|826104.2|820300|825450|819663|17
1645809980000|2022-02-25 17:26:20|825596.2|820118.2|825582.7|820136|825827.6|820182.4|825544.6|819900|20
1645809990000|2022-02-25 17:26:30|825561.8|820161.9|825710.2|820005.2|826059.7|820211.7|825507.9|819662.3|16
1645810000000|2022-02-25 17:26:40|825990|819728.5|825766.3|819955.1|826041.6|820016|825710.5|819673.4|13
1645810010000|2022-02-25 17:26:50|825710.5|820016|825661.3|820058.8|825893.7|820144.2|825579.9|819821.1|10
1645810020000|2022-02-25 17:27:00|825647|820068.4|825667.1|820054.9|825667.1|820263.6|825477.3|820054.9|9
1645810030000|2022-02-25 17:27:10|825602|820128.4|825853.1|819993.3|826001.6|820200|825375|819708|17
1645810040000|2022-02-25 17:27:20|825728|820118.4|825398.4|820396.6|825728|820396.6|825398.4|820068.7|17
1645810050000|2022-02-25 17:27:30|825396.4|820384.1|825792|820080.4|825809.2|820412.2|825298.1|820006.4|13
1645810060000|2022-02-25 17:27:40|825651.5|820174|825273.9|820470.6|825651.5|820485.3|825215|820174|14
1645810070000|2022-02-25 17:27:50|825224.5|820479.7|825297.2|820382.6|825334.9|820502.8|825173|820370.4|11
1645810080000|2022-02-25 17:28:00|825448.4|820216.4|825197.4|820133|825460.3|820387.2|825062.7|820133|20
1645810090000|2022-02-25 17:28:10|825167|820134|825099.1|820231.3|825225|820481.1|824751|820134|16
1645810100000|2022-02-25 17:28:20|825225|820244.4|825225|820210.3|825225|820315.2|824990.3|820170.9|12
1645810110000|2022-02-25 17:28:30|824955.3|820170.9|824964.8|820279.1|825079.8|820327|824955.3|820170.9|14
1645810120000|2022-02-25 17:28:40|824997.4|820262.9|825006.1|820287.4|825102.5|820375.5|824849.3|820189.5|14
1645810130000|2022-02-25 17:28:50|824955.3|820297.4|824980.2|820329.4|825036.7|820533.8|824735.4|820282.2|8
1645810140000|2022-02-25 17:29:00|824779.9|820496.6|825046.8|820200.5|825046.8|820496.6|824779.9|820200.5|16
1645810150000|2022-02-25 17:29:10|825019|820235.4|825650|820350|827179.2|820350|825019|820175|6
1645810160000|2022-02-25 17:29:20|825747.2|820291.4|825652.6|820200|826850|820291.4|825425|820200|14
1645810170000|2022-02-25 17:29:30|825685.2|820266|825419|820241.2|825685.2|820266|825415.4|820241.2|11
1645810180000|2022-02-25 17:29:40|825625.2|820434.5|825538|820407.5|825930.8|820434.5|825538|819732.5|9
1645810190000|2022-02-25 17:29:50|825590.7|820423.8|824730.1|820441.7|825625.2|820441.7|824730.1|819768.9|9
1645810200000|2022-02-25 17:30:00|824694.8|820439.9|824897.3|820107.1|825071.2|820644|824694.8|819726.4|18
1645810210000|2022-02-25 17:30:10|824915.5|819880.7|825863|817952.6|825863|820088.5|822383|816821.6|24
1645810220000|2022-02-25 17:30:20|825844.2|817970.1|824100.9|818049.6|826091|818323|824066.8|817502.8|34
1645810230000|2022-02-25 17:30:30|823814.5|818350|823838.3|817505.1|824012.5|818350|823200|817324.7|19
1645810240000|2022-02-25 17:30:40|823200|818200|823807.5|817785.7|823980.6|818200|823200|817362.3|26
1645810250000|2022-02-25 17:30:50|823700.3|817858.8|823200|818200|824114.5|818200|823200|817370|19
1645810260000|2022-02-25 17:31:00|824043.4|817300|823771.8|817698.2|824110.7|817737.7|823605.7|817222.7|16
1645810270000|2022-02-25 17:31:10|823926.6|817604.4|823725.1|817602.7|824250.9|818200|823200|817077.1|26
1645810280000|2022-02-25 17:31:20|823904.5|817695.3|824004.4|818031.3|824917.5|818097.5|823592.8|817168|26
1645810290000|2022-02-25 17:31:30|824129.6|817906.1|823825|817966.3|824141|818246|823754.7|817901.9|16
1645810300000|2022-02-25 17:31:40|823735.5|818029.8|823787.2|818147.3|823925.1|818223.3|823709|817981.6|17
1645810310000|2022-02-25 17:31:50|823825|818040.6|823486.3|818290.9|823869.1|818359.8|823464|817951.8|22
1645810320000|2022-02-25 17:32:00|823505.6|818272.6|823455.1|818281|823554.9|818333.7|823421.1|818209.4|17
1645810330000|2022-02-25 17:32:10|823461.5|818280.1|823500|818275|823574.3|818280.1|823338.9|818096.3|10
1645810340000|2022-02-25 17:32:20|823434.9|818325.3|823435.6|818356.8|823818|818356.8|823428|817974.1|15
1645810350000|2022-02-25 17:32:30|823498.9|818292.8|823500|818275|823650.4|818384.1|823333.7|818070.1|14
1645810360000|2022-02-25 17:32:40|823290.9|818341.3|823225|818022.4|823620.8|818478.8|823046.2|817904.2|21
1645810370000|2022-02-25 17:32:50|823838.3|818081.9|823032.1|818492.9|823838.3|818492.9|823032.1|817783.9|17
1645810380000|2022-02-25 17:33:00|822985.3|818494.1|823190.3|818301.1|823547.4|818494.1|822985.3|817944.2|18
1645810390000|2022-02-25 17:33:10|823195.3|818301|822903.5|818388.7|823195.3|818468.1|822903.5|818096|14
1645810400000|2022-02-25 17:33:20|822919.2|818401.1|823029.3|818164.7|823112|818401.1|822908.1|818117|12
1645810410000|2022-02-25 17:33:30|822902.7|818216.6|823063.7|818461.3|823270.6|818568.9|822902.7|818214|16
1645810420000|2022-02-25 17:33:40|822887.4|818636.9|823480.1|818239.9|823526.2|818636.9|822887.4|817825|17
1645810430000|2022-02-25 17:33:50|823475.2|818212.3|823587|818055|823764.9|818518.8|823040.7|817868.4|27
1645810440000|2022-02-25 17:34:00|823619.1|818014.2|822887.3|818636.7|823619.1|818651.4|822872.6|818014.2|14
1645810450000|2022-02-25 17:34:10|822848.1|818676.7|823081.6|818442.4|823232|818679.6|822845.4|818284.7|19
1645810460000|2022-02-25 17:34:20|823130.4|818394|823295.6|818221.1|823470.2|818444.3|823019.3|818046|19
1645810470000|2022-02-25 17:34:30|823408|818108.2|823124.4|818392.2|823408|818807.1|822717.2|818108.2|21
1645810480000|2022-02-25 17:34:40|823008.7|818511.9|823550.1|817965.1|823676.9|818781.4|822743.6|817965.1|13
1645810490000|2022-02-25 17:34:50|823321.6|818193.1|823206|818182.4|823524.9|818236.6|823206|817977.6|20
1645810500000|2022-02-25 17:35:00|823218.9|818018.5|823159.2|818365|823536|818517|823008|817988.3|14
1645810510000|2022-02-25 17:35:10|823008|818517|823214.9|818299.4|823251.2|818517|823008|818174.9|12
1645810520000|2022-02-25 17:35:20|823625.1|817892.7|823455.9|818043.4|823881.1|818211.6|823284|817643.6|16
1645810530000|2022-02-25 17:35:30|823302.6|818197.4|823340.3|818183.9|823379|818332.4|823113.7|818120.6|9
1645810540000|2022-02-25 17:35:40|823409|818116|823144.3|818379.9|823568.8|818562.2|822962.4|817931.2|21
1645810550000|2022-02-25 17:35:50|822935.6|818589.1|823430.5|818155.5|823459.1|818909.8|822615.2|817688.7|21
1645810560000|2022-02-25 17:36:00|823401.2|818117.5|823268.3|818195.4|823805.1|818195.4|823225|817880.8|18
1645810570000|2022-02-25 17:36:10|823225|818225|822601.4|818923.2|823439.9|818959.2|822565.3|818136.3|23
1645810580000|2022-02-25 17:36:20|822595.6|818928.6|823493.6|818036.8|823626|818939.9|822584.7|817890.2|17
1645810590000|2022-02-25 17:36:30|823794|817806.7|823250.9|818273.7|823794|818273.7|823250.9|817806.7|12
1645810600000|2022-02-25 17:36:40|823174.2|818350.3|822606|818918.2|823250.9|818918.2|822606|818273.7|11
1645810610000|2022-02-25 17:36:50|822611.5|818912.7|823149.5|818284.9|823149.5|818939.9|822584.7|818284.9|8
1645810620000|2022-02-25 17:37:00|823067|818458|823001.3|818523.4|823067|818523.4|823001.3|818458|3
1645810630000|2022-02-25 17:37:10|822969.6|818555.3|822751|818773.7|822969.6|818773.7|822751|818555.3|4
1645810640000|2022-02-25 17:37:20|822721|818803.5|823309.6|818194.9|823639.7|818923.2|822601.4|817910.2|10
1645810650000|2022-02-25 17:37:30|823360.3|818156.8|823250|818250|823509.3|818250|823250|818156.8|8
1645810660000|2022-02-25 17:37:40|823906|817613.2|823442.4|818074.2|823906|818074.2|823442.4|817613.2|10
1645810670000|2022-02-25 17:37:50|823416.9|818099.8|823001.3|818245.4|823422|818622.7|822902|818099.8|15
1645810680000|2022-02-25 17:38:00|822922|818603|822844.2|818680.7|823125.9|818680.7|822844.2|818398.4|5
1645810690000|2022-02-25 17:38:10|822751|818773.7|823516.8|817996.5|823626|818773.7|822751|817890.2|15
1645810700000|2022-02-25 17:38:20|823692|817824.9|823834.8|818128.2|823834.8|818943.8|822580.8|817723.8|15
1645810710000|2022-02-25 17:38:30|823250|817994.1|824475|818300|824690.2|818601.6|823250|817843.5|20
1645810720000|2022-02-25 17:38:40|824320|818060|823358.5|818624.6|824468.8|818624.6|823358.5|817916|20
1645810730000|2022-02-25 17:38:50|823484.6|818502.4|825376.9|817815.7|825525|818890.5|823087.8|817507|25
1645810740000|2022-02-25 17:39:00|825288.6|817735.8|825477.3|817547.8|825840.6|817893|825176.6|817258.4|25
1645810750000|2022-02-25 17:39:10|825426.9|817601|825767.4|817543.1|825975.5|817769.3|825406.6|817469.1|21
1645810760000|2022-02-25 17:39:20|825698.6|817508|825179.1|817864.3|825873.7|817881.3|825121.3|817391.9|18
1645810770000|2022-02-25 17:39:30|825133.5|817720.7|825337|818029.3|825337|818644.7|824159.9|817720.7|16
1645810780000|2022-02-25 17:39:40|824785.4|818434.4|824179.4|818635.1|825047.4|818635.1|824179.4|817767.4|11
1645810790000|2022-02-25 17:39:50|824151.9|818719.1|824215.9|818934.9|824292.3|819137.6|823863.4|818538.4|18
1645810800000|2022-02-25 17:40:00|824134.7|818956.1|823869.7|819243.3|824174.2|819521|823480|818956.1|8
1645810810000|2022-02-25 17:40:10|823931.2|819153.2|823906.2|819262.5|824469.7|819288.4|823801.9|818733.5|23
1645810820000|2022-02-25 17:40:20|823798.2|819324.5|823704.4|819446|824362.9|819525.5|823548.4|819126.8|9
1645810830000|2022-02-25 17:40:30|823825.1|819665.8|824346.8|819328.2|824510.6|819766.4|823825.1|819164.8|19
1645810840000|2022-02-25 17:40:40|824381.2|819293.8|824426.3|819248.7|825055.9|819335|824340|818619.8|14
1645810850000|2022-02-25 17:40:50|824457.6|819217.4|826597.1|821566.2|826733.7|822095.3|824426.3|818628.3|18
1645810860000|2022-02-25 17:41:00|826578.6|821773|826554|821148.8|826637.9|821947.7|826525.1|820768.6|25
1645810870000|2022-02-25 17:41:10|826571.7|821818.6|826625|821625|827194.7|821977|826462.3|820698.9|20
1645810880000|2022-02-25 17:41:20|827194.7|820700.1|826805.4|821315.4|827195.9|821675.9|826614.6|820700.1|28
1645810890000|2022-02-25 17:41:30|826887.4|821174.8|826968.3|821842.4|827214.5|821896.7|826625|820653.2|24
1645810900000|2022-02-25 17:41:40|826508.5|821792.2|826530.3|821792.2|826746.2|821987.3|826419.8|821312.2|16
1645810910000|2022-02-25 17:41:50|826399.2|821976.2|829576|822550|831474.7|822550|826399.2|820914.1|28
1645810920000|2022-02-25 17:42:00|829366|821084|828201.2|822650|829366|822650|828068|821084|18
1645810930000|2022-02-25 17:42:10|828120.2|821543.4|828751.7|817008.8|828794.9|822650|828120.2|817008.8|22
1645810940000|2022-02-25 17:42:20|828685.8|817043.5|828793.3|817717|829014.6|817774.4|827927.7|816936.2|22
1645810950000|2022-02-25 17:42:30|828846.1|817776.5|828000.4|817726.4|828846.1|817784.8|827952.6|817716.9|14
1645810960000|2022-02-25 17:42:40|828881.6|816878.2|828672.8|817222.5|828889.8|817725.3|827999.3|816877.6|20
1645810970000|2022-02-25 17:42:50|828568.4|817340.9|828165.2|817580.9|828633.1|817622.3|828162.3|817186.8|26
1645810980000|2022-02-25 17:43:00|828168.1|817578.1|828223.6|822262.8|828685.9|822275|827792.1|817552.5|27
1645810990000|2022-02-25 17:43:10|828320.8|822252.4|828121.4|817629.2|829147.6|822259.2|827825|817555.4|27
1645811000000|2022-02-25 17:43:20|829086.1|817537.5|828918.5|817613.1|829152|817771.6|828045.6|817537.5|23
1645811010000|2022-02-25 17:43:30|828794.1|817696.6|828555.6|817305.6|829157.9|817696.6|828120.2|817225|22
1645811020000|2022-02-25 17:43:40|828558.6|817306.2|828769.9|817169.5|829076.5|817763.2|828219.9|816923.5|20
1645811030000|2022-02-25 17:43:50|828664.4|817304.2|828409|817372.2|828692.3|817711.7|828067.9|817254.4|23
1645811040000|2022-02-25 17:44:00|828578.2|817209.1|828440.3|817516|828658.8|817592.7|828385.8|817209.1|16
1645811050000|2022-02-25 17:44:10|828293.5|817475.2|828231.9|817633.8|828502.8|818136.6|827886.7|817244.4|11
1645811060000|2022-02-25 17:44:20|828128.7|817742.4|828141.6|817883.4|828141.6|818012.9|827971.8|817742.4|6
1645811070000|2022-02-25 17:44:30|828053.5|817924.5|828061.9|817923.2|828462.8|817931.4|827986.9|817831|14
1645811080000|2022-02-25 17:44:40|827995.1|818018.6|827628.1|818172.3|828029.4|818218.8|827581.9|817962.8|20
1645811090000|2022-02-25 17:44:50|827414.2|818386.4|827505|818295|827743.9|818386.4|827414.2|818022.4|8
1645811100000|2022-02-25 17:45:00|827930.5|817870.1|827525|818275|827981.4|818416.1|827383.9|817819|8
1645811110000|2022-02-25 17:45:10|827443.9|818356.6|827406.7|818393.3|828568.2|818579|827221|817766.6|21
1645811120000|2022-02-25 17:45:20|827455.7|818344.3|827689.2|818111.4|827689.2|818633.7|827167|818111.4|15
1645811130000|2022-02-25 17:45:30|827498.3|818301.9|827920.8|817879.6|828022.8|818610.7|827189.9|817777.9|18
1645811140000|2022-02-25 17:45:40|827895.5|817904.9|827142.2|818658.6|827895.5|818711.5|827089.5|817904.9|18
1645811150000|2022-02-25 17:45:50|827188.2|818612.6|826814.3|818986.7|827662.6|819290.9|826317.6|817224|17
1645811160000|2022-02-25 17:46:00|826652.8|817547.4|828214.6|817736.6|828251|818065.4|826259.2|817263.7|17
1645811170000|2022-02-25 17:46:10|828133.3|817787.7|828034.9|817928.5|828306.6|817952.2|827911.4|817654.7|14
1645811180000|2022-02-25 17:46:20|828171|817847.7|828263.3|817769.3|828340.5|817896.7|828058.2|817733.3|11
1645811190000|2022-02-25 17:46:30|828265.1|817524.1|828086.7|817939.4|828945.4|817939.4|828086.7|817287|17
1645811200000|2022-02-25 17:46:40|828570.3|817759.7|827396.7|818613.9|828570.3|818876.8|827052.7|817759.7|15
1645811210000|2022-02-25 17:46:50|827290.7|818679.4|827627.2|818421.1|827750.3|818679.4|827290.7|818346|8
1645811220000|2022-02-25 17:47:00|827501.1|818523.6|826740.7|819060|828111.4|819536.7|826264.3|817979.7|13
1645811230000|2022-02-25 17:47:10|826948.7|818901.2|826110.2|819690.2|826948.7|819805.7|825995|818901.2|11
1645811240000|2022-02-25 17:47:20|826244.9|819555.5|826501.2|819299.1|826559.5|819571.9|826228.4|819240.8|5
1645811250000|2022-02-25 17:47:30|826336.9|819463.4|826377.4|819423.2|826659.8|819625.8|826174.2|818573.7|16
1645811260000|2022-02-25 17:47:40|826509.1|819291.7|825924.4|819876.6|826576.4|819958.1|825842.9|819224.3|7
1645811270000|2022-02-25 17:47:50|825983|819818|825962.3|819838.4|826403.8|819838.4|825962.3|819397.2|10
1645811280000|2022-02-25 17:48:00|825964.4|819836.4|825977|819215.4|825977|819836.4|825964.4|818241.7|4
1645811290000|2022-02-25 17:48:10|825763|818693.8|826254.8|819001.5|826329|819362.9|825763|818693.8|8
1645811300000|2022-02-25 17:48:20|826024.2|819293.3|825662.2|820138.4|826024.2|820154.8|825645.6|819293.3|5
1645811310000|2022-02-25 17:48:30|825491.9|820308.4|825579|820222|825755.3|820308.4|825491.9|820044.7|4
1645811320000|2022-02-25 17:48:40|826070.6|819730|826378.6|819421.9|828199.1|819730|826070.6|817690.4|4
1645811330000|2022-02-25 17:48:50|826449.9|819350.1|826230.6|819570.2|826640.8|819570.2|826230.6|819159.4|16
1645811340000|2022-02-25 17:49:00|826112.6|819688.3|825379|820421|826169.3|820421|825379|819631.4|5
1645811350000|2022-02-25 17:49:10|826296.3|819544.3|825619.6|820180.7|826296.3|820286.8|825513.4|819544.3|9
1645811360000|2022-02-25 17:49:20|825550.5|820249.7|826258.6|819541.4|826258.6|820491.6|825309.2|819541.4|6
1645811370000|2022-02-25 17:49:30|826138.1|818652.6|828528.1|817313.2|828669.3|818652.6|825940.4|817182.1|28
1645811380000|2022-02-25 17:49:40|828535.2|817312.4|828088.4|817841.3|828725.2|818035|827874.3|817312.4|18
1645811390000|2022-02-25 17:49:50|827953.5|817955.2|827676.1|817585.2|828279.3|817976.4|827140.3|817112.3|19
1645811400000|2022-02-25 17:50:00|827876.4|817495.1|826833.9|818154.3|828213.8|819178|825642.8|817373.4|27
1645811410000|2022-02-25 17:50:10|826681.3|818241.7|826149.8|818805.6|828843.3|818922.1|825569.4|817208.8|24
1645811420000|2022-02-25 17:50:20|825373|818653.4|826418.2|818527.6|827102|819196|825373|817944.7|22
1645811430000|2022-02-25 17:50:30|825977.7|818936.8|826472.9|818370.6|827794|819521.4|825279.6|818050|17
1645811440000|2022-02-25 17:50:40|826765.8|818651.7|825562.6|819800.4|827532.7|819800.4|825205.2|818286.2|20
1645811450000|2022-02-25 17:50:50|825487.7|819721.4|825515.9|819284.1|826654|819899.2|825213.6|818146|12
1645811460000|2022-02-25 17:51:00|825610.8|819189.2|825305.4|819495|825956|819495|825305.4|818969|14
1645811470000|2022-02-25 17:51:10|825298.3|819502|826015.1|818785.2|826478.8|819537|825263|818785.2|16
1645811480000|2022-02-25 17:51:20|826130|818671|829311.6|823551.4|829311.6|824114|826023.1|818671|18
1645811490000|2022-02-25 17:51:30|829187.2|823418.4|829444.5|822452.2|830143.1|823697.3|827014.6|817112.4|26
1645811500000|2022-02-25 17:51:40|830122.5|825400.3|829184.2|823418.3|830122.5|825400.3|828888.5|821727.4|32
1645811510000|2022-02-25 17:51:50|829251.4|822538.1|829064.2|823432.5|829576.2|825400.3|828923.8|820618.5|29
1645811520000|2022-02-25 17:52:00|829069.8|823747.4|828954.6|824596.6|829105|824775.2|828306.3|822435.5|28
1645811530000|2022-02-25 17:52:10|828910.5|824888.9|828806.4|824596.6|828951.6|824888.9|828751.2|824383.4|28
1645811540000|2022-02-25 17:52:20|828451.3|824366.7|827327.6|817984.6|828650|824874.5|826925|817936.7|20
1645811550000|2022-02-25 17:52:30|827234.7|818005.5|827921.7|817502.4|828324.7|818005.5|827234.7|816942.1|14
1645811560000|2022-02-25 17:52:40|829455.3|817909.3|828115.3|817398|829455.3|817961.6|828075.8|816947.3|18
1645811570000|2022-02-25 17:52:50|828175.2|817404.8|828151.4|817964.1|828355.8|817966.6|827407.7|817404.8|9
1645811580000|2022-02-25 17:53:00|828201.4|817933.3|828598|817964.7|828767.4|818022.3|827414.9|817906.3|11
1645811590000|2022-02-25 17:53:10|828242.6|817891.1|828635.2|819637.1|829304.3|820042.1|827515.6|817887.6|18
1645811600000|2022-02-25 17:53:20|828421.8|819768.7|828815.3|819738.7|829555.9|820297.5|827941.2|819172.8|21
1645811610000|2022-02-25 17:53:30|829054|819818.8|828755.6|819741|829396.8|819946.1|828203.7|819299.7|19
1645811620000|2022-02-25 17:53:40|829160.9|819875.8|828931.7|819486.6|829160.9|819875.8|828492.1|819209.5|19
1645811630000|2022-02-25 17:53:50|828872|819294.1|827656.4|819690.4|828872|819922.1|827399.9|819294.1|19
1645811640000|2022-02-25 17:54:00|827382.2|819838.5|827646.1|819707|828276.1|819959.5|827265.5|819085|20
1645811650000|2022-02-25 17:54:10|827525.9|819776.9|827346.9|820046.4|827988.7|820435.7|827205.1|819381.2|18
1645811660000|2022-02-25 17:54:20|827225|820217.9|826900|820522.5|827790.9|820522.5|826900|819612.4|18
1645811670000|2022-02-25 17:54:30|827771.2|819743.6|826700|820386.7|828796.8|820675|826700|818177.4|15
1645811680000|2022-02-25 17:54:40|827470.6|820362.3|826777.8|820406.3|827470.6|820418.6|826700|819729.2|17
1645811690000|2022-02-25 17:54:50|826807|820361.7|828986.5|822636.7|829460|823312.5|826700|820361.7|13
1645811700000|2022-02-25 17:55:00|829174.5|823503.1|828947.8|822900.7|829252.1|823503.1|828814.5|822541.4|27
1645811710000|2022-02-25 17:55:10|829061.5|822894.5|828811.4|822918.1|829061.5|823296.6|828643.7|822613.8|25
1645811720000|2022-02-25 17:55:20|828839.5|823190.5|828595.6|823310.5|828890.6|823787.7|828422.2|822396.9|23
1645811730000|2022-02-25 17:55:30|828632.8|823531.6|827251.9|819739.5|828678.9|823787.7|826997.2|819265.9|20
1645811740000|2022-02-25 17:55:40|827542|819435.3|828081.8|819833.5|828271.3|820166|827099.3|819435.3|26
1645811750000|2022-02-25 17:55:50|828202.2|819687.2|828117.9|819798|828221|819958.5|827976.5|819669|17
1645811760000|2022-02-25 17:56:00|827998.4|819936.9|828742.3|819341.7|828826.3|820058|827937.8|819268|23
1645811770000|2022-02-25 17:56:10|828579.1|819224.8|828568.9|819370.2|828828.1|819540.4|828402.3|819131.4|18
1645811780000|2022-02-25 17:56:20|828419.6|819532.8|828517.9|819465.9|828828.5|819532.8|828419.6|819137.9|18
1645811790000|2022-02-25 17:56:30|828458.8|819463|828573.9|820191.6|828749.2|820191.6|828108.9|819463|16
1645811800000|2022-02-25 17:56:40|828444|820282.8|827745.6|820346.7|828444|820346.7|827745.6|819861.5|15
1645811810000|2022-02-25 17:56:50|828350.5|820326.8|828411.2|820309.8|828436.1|820346.7|827920.4|819748.8|12
1645811820000|2022-02-25 17:57:00|828329.6|819733.9|827600|820400|828486.2|820400|827600|819680.6|11
1645811830000|2022-02-25 17:57:10|828000.5|820253.5|827745.6|820346.7|828142.8|820346.7|827745.6|819937.4|13
1645811840000|2022-02-25 17:57:20|827920.4|820282.8|828562.8|819821|828562.8|820282.8|827920.4|819821|8
1645811850000|2022-02-25 17:57:30|828448.1|820326.7|827800.2|820326.7|829032.6|820400|827600|819761.7|10
1645811860000|2022-02-25 17:57:40|827745.6|820346.7|828148.1|819912|828450.2|820346.7|827745.6|819704.1|10
1645811870000|2022-02-25 17:57:50|828000.4|820043.7|827853.6|820146.4|828107.2|820346.7|827745.6|819892.8|8
1645811880000|2022-02-25 17:58:00|827795.1|820204.9|827941|820160.6|827986.4|820204.9|827795.1|820101.6|9
1645811890000|2022-02-25 17:58:10|827884.2|820200.5|828276.4|819767.7|828276.4|820240.4|827827.3|819767.7|11
1645811900000|2022-02-25 17:58:20|828294.9|819818|827747.8|820252.4|828294.9|820577.7|827422.9|819735.4|16
1645811910000|2022-02-25 17:58:30|827745.2|820255|827688.7|820311.5|827745.2|820311.5|827688.7|820255|8
1645811920000|2022-02-25 17:58:40|827710.8|820289.3|827503|820497|827830|820631|827369.4|820170|7
1645811930000|2022-02-25 17:58:50|827666.6|820333.4|827347.7|820653.1|827830|820653.1|827347.7|820170|10
1646031660000|2022-02-28 07:01:00|841062.5|836937.5|841062.5|836937.5|841062.5|836937.5|841062.5|836937.5|1
1646034350000|2022-02-28 07:45:50|1193056|1086928|1193055|1086927|1193056|1086928|1193055|1086927|2
1646034360000|2022-02-28 07:46:00|1193054|1086926|1193063|1086935|1193063|1086935|1193044|1086916|7
1646034370000|2022-02-28 07:46:10|1193069|1086941|1193070|1086942|1193070|1086942|1193056|1086928|7
1646034380000|2022-02-28 07:46:20|1193073|1086945|1193073|1086945|1193077|1086949|1193068|1086940|4
1646034390000|2022-02-28 07:46:30|1193071|1086943|1203072|1096944|1203076|1096948|1193071|1086943|6
1646034400000|2022-02-28 07:46:40|1203073|1096945|1203084|1096956|1203084|1096956|1203072|1096944|5
1646034410000|2022-02-28 07:46:50|1203083|1096955|1203081|1096953|1203083|1096955|1203071|1096943|6
1646034420000|2022-02-28 07:47:00|1203082|1096954|1184181|1115839|1203082|1115847|1184180|1096951|7
1646034430000|2022-02-28 07:47:10|1184185|1115843|1184179|1115837|1184185|1115843|1184178|1115836|5
1646034440000|2022-02-28 07:47:20|1184178|1115836|1160116|1069907|1184181|1115839|1160116|1069907|8
1646034450000|2022-02-28 07:47:30|1160117|1069908|1160106|1069897|1160117|1069908|1160106|1069897|5
1646034460000|2022-02-28 07:47:40|1160109|1069900|1160117|1069908|1160118|1069909|1160109|1069900|4
1646034470000|2022-02-28 07:47:50|1160116|1069907|1160115|1069906|1160118|1069909|1160115|1069906|4
1646034480000|2022-02-28 07:48:00|1160122|1069913|1160108|1069899|1160127|1069918|1160108|1069899|7
1646034490000|2022-02-28 07:48:10|1160113|1069904|1160108|1069899|1160115|1069906|1160108|1069899|4
1646034500000|2022-02-28 07:48:20|1160111|1069902|1160099|1069890|1160111|1069902|1160099|1069890|4
1646034510000|2022-02-28 07:48:30|1160100|1069891|1150129|1069920|1160110|1069920|1150125|1069891|5
1646034520000|2022-02-28 07:48:40|1150128|1069919|1150140|1069931|1150141|1069932|1150127|1069918|5
1646034530000|2022-02-28 07:48:50|1150138|1069929|1150138|1069929|1150141|1069932|1150137|1069928|6
1646034540000|2022-02-28 07:49:00|1150142|1069933|1150140|1069931|1150144|1069935|1150138|1069929|5
1646034550000|2022-02-28 07:49:10|1150136|1069927|1150131|1069922|1150139|1069930|1150131|1069922|6
1646034560000|2022-02-28 07:49:20|1150133|1069924|1150127|1069918|1150133|1069924|1150126|1069917|4
1646034570000|2022-02-28 07:49:30|1150128|1069919|1150126|1069917|1150129|1069920|1150126|1069917|3
1646034580000|2022-02-28 07:49:40|1150129|1069920|1150133|1069924|1150133|1069924|1150129|1069920|3
1646034590000|2022-02-28 07:49:50|1150129|1069920|1150112|1069903|1150132|1069923|1150112|1069903|4
1646034600000|2022-02-28 07:50:00|1150107|1069898|1150110|1069901|1150110|1069901|1150107|1069898|3
1646034650000|2022-02-28 07:50:50|1150111|1069902|1150098|1069889|1150111|1069902|1150094|1069885|4
1646034660000|2022-02-28 07:51:00|1150099|1069890|1150100|1069891|1150100|1069891|1150097|1069888|5
1646034670000|2022-02-28 07:51:10|1150098|1069889|1150107|1069898|1150107|1069898|1150098|1069889|3
1646034680000|2022-02-28 07:51:20|1150104|1069895|1150109|1069900|1150109|1069900|1150103|1069894|4
1646034690000|2022-02-28 07:51:30|1150107|1069898|1150112|1069903|1150112|1069903|1150102|1069893|5
1646034700000|2022-02-28 07:51:40|1139440|1050606|1134344|1045717|1139440|1050634|1134344|1045693|7
1646034710000|2022-02-28 07:51:50|1134346|1045719|1134344|1045717|1134346|1045719|1134339|1045712|4
1646034720000|2022-02-28 07:52:00|1134342|1045715|1134336|1045709|1134343|1045716|1134332|1045705|6
1646034730000|2022-02-28 07:52:10|1134337|1045710|1145987|1064042|1146030|1064046|1134335|1045708|6
1646034740000|2022-02-28 07:52:20|1145984|1064039|1144899|1065131|1145985|1065134|1144896|1064039|6
1646034750000|2022-02-28 07:52:30|1144900|1065132|1142619|1067419|1144900|1067419|1142619|1065132|7
1646034760000|2022-02-28 07:52:40|1142418|1067621|1141265|1068785|1142418|1068785|1141265|1067621|7
1646034770000|2022-02-28 07:52:50|1123907|1056141|1123850|1056180|1123907|1056181|1123848|1056141|5
1646034780000|2022-02-28 07:53:00|1123854|1056184|1123006|1057015|1123854|1057015|1123001|1056184|5
1646034790000|2022-02-28 07:53:10|1123005|1057014|1122994|1057003|1123005|1057014|1122994|1057003|3
1646034800000|2022-02-28 07:53:20|1122991|1057000|1122995|1057004|1122995|1057004|1122989|1056998|5
1646034810000|2022-02-28 07:53:30|1122993|1057002|1122994|1057003|1122994|1057003|1122993|1057002|4
1646034820000|2022-02-28 07:53:40|1122992|1057001|1127345|1074017|1127361|1074033|1122991|1057000|5
1646034830000|2022-02-28 07:53:50|1127347|1074019|1127348|1074020|1127348|1074020|1127347|1074019|2
1646034840000|2022-02-28 07:54:00|1127347|1074019|1127373|1074045|1127373|1074045|1127347|1074019|6
1646034850000|2022-02-28 07:54:10|1127375|1074047|1131686|1078358|1131686|1078358|1127375|1074047|6
1646034860000|2022-02-28 07:54:20|1160126|1099917|1129874|1076546|1160126|1099917|1129874|1076546|7
1646034870000|2022-02-28 07:54:30|1129876|1076548|1139165|1085837|1139177|1085849|1129876|1076548|8
1646034880000|2022-02-28 07:54:40|1139169|1085841|1137928|1084600|1139169|1085841|1137919|1084591|6
1646034890000|2022-02-28 07:54:50|1137927|1084599|1137929|1084601|1137929|1084601|1137924|1084596|4
1646034900000|2022-02-28 07:55:00|1137928|1084600|1137942|1084614|1137942|1084614|1137928|1084600|6
1646034910000|2022-02-28 07:55:10|1137944|1084616|1161692|1108364|1161692|1108364|1137943|1084615|7
1646034920000|2022-02-28 07:55:20|1161695|1108367|1160133|1069924|1161698|1108370|1160133|1069924|6
1646034930000|2022-02-28 07:55:30|1136929|1069920|1160119|1069910|1160129|1069920|1136929|1069910|4
1646034940000|2022-02-28 07:55:40|1160116|1069907|1160122|1069913|1160122|1069913|1160116|1069907|4
1646034950000|2022-02-28 07:55:50|1160124|1069915|1161658|1108330|1161658|1108330|1160103|1069894|6
1646034960000|2022-02-28 07:56:00|1161660|1108332|1161650|1108322|1161660|1108332|1161643|1108315|8
1646034970000|2022-02-28 07:56:10|1161648|1108320|1161645|1108317|1161649|1108321|1161634|1108306|4
1646034980000|2022-02-28 07:56:20|1161647|1108319|1137087|1069723|1161672|1108344|1137087|1069723|9
1646034990000|2022-02-28 07:56:30|1137088|1069727|1137093|1069733|1137093|1069733|1137088|1069727|5
1646035000000|2022-02-28 07:56:40|1136917|1029908|1136914|1029905|1136917|1029908|1136914|1029905|2
1646035020000|2022-02-28 07:57:00|1129011|1022002|1129011|1022002|1129011|1022002|1129011|1022002|1
1646035030000|2022-02-28 07:57:10|1129007|1021998|1131463|1019549|1131463|1021998|1129007|1019549|2
1646035040000|2022-02-28 07:57:20|1131459|1019560|1131459|1019560|1131459|1019560|1131459|1019560|1
1646035050000|2022-02-28 07:57:30|1168135|1067912|1167911|1068139|1168135|1068139|1167911|1067912|2
1646035060000|2022-02-28 07:57:40|1167908|1068136|1174653|1067644|1174662|1078465|1157581|1064513|7
1646035070000|2022-02-28 07:57:50|1174658|1067649|1110365|1025156|1174663|1067654|1110362|1025153|7
1646035080000|2022-02-28 07:58:00|1110369|1025160|1110364|1025155|1110371|1025162|1110364|1025155|4
1646035090000|2022-02-28 07:58:10|1129631|1055888|1140586|1074892|1140662|1074892|1129536|1055888|5
1646035100000|2022-02-28 07:58:20|1140589|1074895|1110369|1025160|1140589|1074895|1110362|1025153|3
1646035210000|2022-02-28 08:00:10|1195197|1082890|1195127|1082960|1195197|1082960|1195127|1082890|2
1646035240000|2022-02-28 08:00:40|1188411|1089677|1181741|1086346|1188411|1089692|1181741|1085647|5
1646035250000|2022-02-28 08:00:50|1181403|1086685|1179034|1088013|1181403|1088280|1179034|1086685|7
1646035260000|2022-02-28 08:01:00|1178739|1088309|1177083|1089967|1178739|1089967|1177083|1088309|7
1646035270000|2022-02-28 08:01:10|1176828|1090229|1175378|1091696|1176828|1091696|1175378|1090229|7
1646035280000|2022-02-28 08:01:20|1175154|1091924|1174069|1093015|1175154|1093015|1174069|1091924|6
1646035290000|2022-02-28 08:01:30|1173856|1093224|1172686|1094402|1173856|1094402|1172686|1093224|7
1646035300000|2022-02-28 08:01:40|1172508|1094589|1171449|1095645|1172508|1095645|1171449|1094589|7
1646035310000|2022-02-28 08:01:50|1171324|1095765|1170483|1096616|1171324|1096616|1170483|1095765|7
1646035320000|2022-02-28 08:02:00|1170333|1096771|1169407|1097686|1170333|1097686|1169407|1096771|8
1646035330000|2022-02-28 08:02:10|1169267|1097827|1168605|1098491|1169267|1098491|1168605|1097827|6
1646035340000|2022-02-28 08:02:20|1168480|1098621|1167749|1099360|1168480|1099360|1167749|1098621|7
1646035350000|2022-02-28 08:02:30|1167633|1099477|1166953|1100148|1167633|1100148|1166953|1099477|7
1646035360000|2022-02-28 08:02:40|1166846|1100255|1166340|1100792|1166846|1100792|1166340|1100255|6
1646035370000|2022-02-28 08:02:50|1166246|1100897|1165672|1101484|1166246|1101484|1165672|1100897|7
1646035380000|2022-02-28 08:03:00|1165578|1101577|1165036|1102108|1165578|1102108|1165036|1101577|7
1646035390000|2022-02-28 08:03:10|1164950|1102194|1164530|1102614|1164950|1102614|1164530|1102194|6
1646035400000|2022-02-28 08:03:20|1164450|1102695|1164034|1103122|1164450|1103122|1164034|1102695|5
1646035410000|2022-02-28 08:03:30|1163982|1103173|1163982|1103173|1163982|1103173|1163982|1103173|1
1646035440000|2022-02-28 08:04:00|1162341|1104815|1162322|1104803|1162341|1104815|1162322|1104803|2
1646035450000|2022-02-28 08:04:10|1161809|1105347|1161809|1105347|1161809|1105347|1161809|1105347|1
1646035460000|2022-02-28 08:04:20|1161747|1105397|1155236|1101908|1166464|1110680|1155236|1101908|7
1646035470000|2022-02-28 08:04:30|1155242|1101914|1166697|1113369|1166697|1113369|1155242|1101914|3
1646035480000|2022-02-28 08:04:40|1166691|1113363|1200131|1119922|1200131|1119922|1166691|1113363|3
1646035490000|2022-02-28 08:04:50|1200137|1119928|1200137|1119928|1200137|1119928|1200137|1119928|1
1646036010000|2022-02-28 08:13:30|1192050|1087999|1192022|1088026|1192050|1088026|1192022|1087999|2
1646036040000|2022-02-28 08:14:00|1192021|1088025|1192014|1088018|1192022|1088026|1192014|1088018|5
1646036050000|2022-02-28 08:14:10|1192011|1088015|1192020|1088024|1192021|1088025|1192008|1088012|7
1646036060000|2022-02-28 08:14:20|1192028|1088032|1205670|1124380|1205670|1124380|1192022|1088026|5
1646036070000|2022-02-28 08:14:30|1205667|1124377|1166645|1113317|1205672|1124382|1166641|1113313|9
1646036080000|2022-02-28 08:14:40|1166644|1113316|1166642|1113314|1166644|1113316|1166636|1113308|4
1646036090000|2022-02-28 08:14:50|1166646|1113318|1166650|1113322|1166650|1113322|1166646|1113318|5
1646036100000|2022-02-28 08:15:00|1166651|1113323|1166660|1113332|1166660|1113332|1166650|1113322|5
1646036110000|2022-02-28 08:15:10|1166656|1113328|1166658|1113330|1166658|1113330|1166656|1113328|3
1646036120000|2022-02-28 08:15:20|1166656|1113328|1166649|1113321|1166656|1113328|1166649|1113321|4
1646036130000|2022-02-28 08:15:30|1166643|1113315|1166655|1113327|1166655|1113327|1166643|1113315|4
1646036140000|2022-02-28 08:15:40|1166652|1113324|1166640|1113312|1166652|1113324|1166640|1113312|5
1646036150000|2022-02-28 08:15:50|1166632|1113304|1166621|1113293|1166632|1113304|1166621|1113293|6
1646036160000|2022-02-28 08:16:00|1166625|1113297|1166635|1113307|1166635|1113307|1166623|1113295|5
1646036170000|2022-02-28 08:16:10|1166642|1113314|1166650|1113322|1166650|1113322|1166642|1113314|3
1646036180000|2022-02-28 08:16:20|1166644|1113316|1166649|1113321|1166649|1113321|1166644|1113316|5
1646036190000|2022-02-28 08:16:30|1166652|1113324|1166650|1113322|1166652|1113324|1166647|1113319|5
1646036200000|2022-02-28 08:16:40|1166649|1113321|1166663|1113335|1166663|1113335|1166649|1113321|5
1646036210000|2022-02-28 08:16:50|1166660|1113332|1166655|1113327|1166662|1113334|1166655|1113327|6
1646036220000|2022-02-28 08:17:00|1166656|1113328|1166633|1113305|1166659|1113331|1166633|1113305|5
1646036230000|2022-02-28 08:17:10|1166640|1113312|1166639|1113311|1166640|1113312|1166633|1113305|5
1646036240000|2022-02-28 08:17:20|1166641|1113313|1166644|1113316|1166644|1113316|1166636|1113308|4
1646036250000|2022-02-28 08:17:30|1166645|1113317|1166639|1113311|1166647|1113319|1166639|1113311|6
1646036260000|2022-02-28 08:17:40|1166640|1113312|1166670|1113342|1166670|1113342|1166635|1113307|7
1646036270000|2022-02-28 08:17:50|1166658|1113330|1166649|1113321|1166658|1113330|1166648|1113320|5
1646036280000|2022-02-28 08:18:00|1166650|1113322|1161648|1108320|1166652|1113324|1161648|1108320|7
1646036290000|2022-02-28 08:18:10|1161651|1108323|1161653|1108325|1161653|1108325|1161646|1108318|4
1646036300000|2022-02-28 08:18:20|1161650|1108322|1151647|1098319|1161685|1108357|1151647|1098319|7
1646036310000|2022-02-28 08:18:30|1151649|1098321|1162643|1109315|1162648|1109320|1151649|1098321|6
1646036320000|2022-02-28 08:18:40|1162642|1109314|1162645|1109317|1162651|1109323|1162642|1109314|5
1646036330000|2022-02-28 08:18:50|1162647|1109319|1162643|1109315|1162648|1109320|1162637|1109309|4
1646036340000|2022-02-28 08:19:00|1162649|1109321|1162652|1109324|1162652|1109324|1162649|1109321|2
1646036350000|2022-02-28 08:19:10|1162648|1109320|1162648|1109320|1162648|1109320|1162648|1109320|1
1646036360000|2022-02-28 08:19:20|1162647|1109319|1162650|1109322|1162652|1109324|1162647|1109319|7
1646036370000|2022-02-28 08:19:30|1162652|1109324|1162656|1109328|1162656|1109328|1162648|1109320|4
1646036380000|2022-02-28 08:19:40|1162651|1109323|1162647|1109319|1162660|1109332|1162647|1109319|5
1646036390000|2022-02-28 08:19:50|1162651|1109323|1162653|1109325|1162653|1109325|1162650|1109322|5
1646036400000|2022-02-28 08:20:00|1162652|1109324|1162650|1109322|1162656|1109328|1162650|1109322|5
1646036410000|2022-02-28 08:20:10|1162651|1109323|1162662|1109334|1162665|1109337|1162651|1109323|4
1646036420000|2022-02-28 08:20:20|1162671|1109343|1162672|1109344|1162673|1109345|1162671|1109343|3
1646036430000|2022-02-28 08:20:30|1162677|1109349|1166661|1113333|1166677|1113349|1162677|1109349|4
1646036440000|2022-02-28 08:20:40|1166658|1113330|1166651|1113323|1166658|1113330|1166649|1113321|5
1646036450000|2022-02-28 08:20:50|1166644|1113316|1166636|1113308|1166646|1113318|1166636|1113308|6
1646036460000|2022-02-28 08:21:00|1166639|1113311|1166655|1113327|1166655|1113327|1166639|1113311|7
1646036470000|2022-02-28 08:21:10|1166663|1113335|1166668|1113340|1166668|1113340|1166663|1113335|4
1646036480000|2022-02-28 08:21:20|1166666|1113338|1162670|1109342|1166670|1113342|1162670|1109342|4
1646036490000|2022-02-28 08:21:30|1162666|1109338|1162665|1109337|1162666|1109338|1162652|1109324|7
1646036500000|2022-02-28 08:21:40|1162673|1109345|1162670|1109342|1162677|1109349|1162670|1109342|4
1646036510000|2022-02-28 08:21:50|1162665|1109337|1162675|1109347|1162676|1109348|1162665|1109337|4
1646036520000|2022-02-28 08:22:00|1162669|1109341|1162665|1109337|1162669|1109341|1162659|1109331|5
1646036530000|2022-02-28 08:22:10|1162667|1109339|1162677|1109349|1162677|1109349|1162667|1109339|4
1646036550000|2022-02-28 08:22:30|1164177|1110849|1164177|1110849|1164177|1110849|1164177|1110849|1
1646036570000|2022-02-28 08:22:50|1164174|1110846|1164177|1110849|1164177|1110849|1164174|1110846|5
1646036580000|2022-02-28 08:23:00|1164174|1110846|1164159|1110831|1164174|1110846|1164159|1110831|3
1646036590000|2022-02-28 08:23:10|1164158|1110830|1164170|1110842|1164172|1110844|1164158|1110830|7
1646036600000|2022-02-28 08:23:20|1164168|1110840|1164177|1110849|1164177|1110849|1164168|1110840|4
1646036610000|2022-02-28 08:23:30|1164176|1110848|1164182|1110854|1164182|1110854|1164176|1110848|2
1646036620000|2022-02-28 08:23:40|1164181|1110853|1164168|1110840|1164181|1110853|1164168|1110840|3
1646036630000|2022-02-28 08:23:50|1164161|1110833|1164142|1110814|1164161|1110833|1164142|1110814|5
1646036640000|2022-02-28 08:24:00|1164154|1110826|1154138|1100810|1164154|1110826|1154138|1100810|7
1646036650000|2022-02-28 08:24:10|1154144|1100816|1157636|1104308|1159146|1105818|1154144|1100816|9
1646036660000|2022-02-28 08:24:20|1157635|1104307|1157643|1104315|1157643|1104315|1157633|1104305|5
1646036670000|2022-02-28 08:24:30|1157646|1104318|1152662|1099334|1157681|1104353|1152661|1099333|9
1646036680000|2022-02-28 08:24:40|1152659|1099331|1152659|1099331|1152659|1099331|1152654|1099326|6
1646036690000|2022-02-28 08:24:50|1152660|1099332|1152660|1099332|1152660|1099332|1152660|1099332|1
1646036700000|2022-02-28 08:25:00|1152650|1099322|1152623|1099295|1152650|1099322|1152623|1099295|8
1646036710000|2022-02-28 08:25:10|1152619|1099291|1152624|1099296|1152624|1099296|1152619|1099291|2
1646036720000|2022-02-28 08:25:20|1152620|1099292|1162620|1109292|1162620|1109292|1152620|1099292|2
1646036730000|2022-02-28 08:25:30|1162616|1109288|1162621|1109293|1162621|1109293|1162616|1109288|2
1646036740000|2022-02-28 08:25:40|1162616|1109288|1162616|1109288|1162616|1109288|1162616|1109288|1
1646036760000|2022-02-28 08:26:00|1164116|1110788|1164114|1110786|1164116|1110788|1164114|1110786|2
1646036790000|2022-02-28 08:26:30|1164110|1110782|1164108|1110780|1164110|1110782|1164108|1110780|2
1646036800000|2022-02-28 08:26:40|1164107|1110779|1164106|1110778|1164107|1110779|1164106|1110778|2
1646036810000|2022-02-28 08:26:50|1164107|1110779|1164107|1110779|1164107|1110779|1164107|1110779|1
1646036820000|2022-02-28 08:27:00|1164108|1110780|1164108|1110780|1164108|1110780|1164108|1110780|1
1646036830000|2022-02-28 08:27:10|1164109|1110781|1164109|1110781|1164109|1110781|1164109|1110781|1
1646036850000|2022-02-28 08:27:30|1164110|1110782|1164110|1110782|1164110|1110782|1164110|1110782|1
1646036870000|2022-02-28 08:27:50|1164111|1110783|1164111|1110783|1164111|1110783|1164111|1110783|1
1646036890000|2022-02-28 08:28:10|1164114|1110786|1164119|1110791|1164119|1110791|1164114|1110786|2
1646036900000|2022-02-28 08:28:20|1164121|1110793|1164118|1110790|1164129|1110801|1164118|1110790|5
1646036910000|2022-02-28 08:28:30|1164117|1110789|1154129|1100801|1164128|1110800|1154128|1100800|7
1646036920000|2022-02-28 08:28:40|1164127|1110799|1164132|1110804|1164132|1110804|1154121|1100793|8
1646036930000|2022-02-28 08:28:50|1164135|1110807|1164135|1110807|1164138|1110810|1164134|1110806|5
1646036940000|2022-02-28 08:29:00|1164129|1110801|1164130|1110802|1164130|1110802|1164129|1110801|2
1646036950000|2022-02-28 08:29:10|1164131|1110803|1159134|1105806|1164140|1110812|1159134|1105806|6
1646036960000|2022-02-28 08:29:20|1159129|1105801|1159128|1105800|1159129|1105801|1159128|1105800|2
1646036970000|2022-02-28 08:29:30|1159134|1105806|1159133|1105805|1159134|1105806|1159133|1105805|2
1646036980000|2022-02-28 08:29:40|1159135|1105807|1159125|1105797|1159138|1105810|1159125|1105797|5
1646036990000|2022-02-28 08:29:50|1159124|1105796|1159121|1105793|1159124|1105796|1159118|1105790|4
1646037000000|2022-02-28 08:30:00|1159130|1105802|1159137|1105809|1159137|1105809|1159130|1105802|6
1646037010000|2022-02-28 08:30:10|1159141|1105813|1159117|1105789|1159141|1105813|1159117|1105789|5
1646037020000|2022-02-28 08:30:20|1159114|1105786|1159114|1105786|1159114|1105786|1159108|1105780|6
1646037030000|2022-02-28 08:30:30|1159117|1105789|1159118|1105790|1159120|1105792|1159114|1105786|7
1646037040000|2022-02-28 08:30:40|1159114|1105786|1159108|1105780|1159114|1105786|1159108|1105780|3
1646037050000|2022-02-28 08:30:50|1159109|1105781|1154108|1100780|1159109|1105781|1154108|1100780|3
1646037060000|2022-02-28 08:31:00|1154109|1100781|1154108|1100780|1154112|1100784|1154108|1100780|4
1646037070000|2022-02-28 08:31:10|1152608|1099280|1152611|1099283|1152612|1099284|1152606|1099278|5
1646037080000|2022-02-28 08:31:20|1152609|1099281|1152611|1099283|1152613|1099285|1152609|1099281|4
1646037090000|2022-02-28 08:31:30|1152614|1099286|1152642|1099314|1152642|1099314|1152610|1099282|4
1646037100000|2022-02-28 08:31:40|1152640|1099312|1152634|1099306|1152640|1099312|1152634|1099306|2
1646037110000|2022-02-28 08:31:50|1152619|1099291|1141639|1088311|1152623|1099295|1141639|1088311|3
1646037120000|2022-02-28 08:32:00|1136635|1083307|1136636|1083308|1136636|1083308|1136620|1083292|3
1646037130000|2022-02-28 08:32:10|1136639|1083311|1136639|1083311|1136639|1083311|1136639|1083311|1
1646037150000|2022-02-28 08:32:30|1136608|1083280|1126623|1073295|1136608|1083280|1126608|1073280|4
1646037160000|2022-02-28 08:32:40|1126608|1073280|1100047|1029838|1126608|1073280|1100047|1029838|3
1646037170000|2022-02-28 08:32:50|1100049|1029840|1100049|1029840|1100049|1029840|1100049|1029840|1
1646037180000|2022-02-28 08:33:00|1110049|1019840|1110049|1019840|1110049|1019840|1110049|1019840|1
1646037190000|2022-02-28 08:33:10|1131607|1078279|1100063|1029854|1131607|1078279|1100047|1029838|3
1646037200000|2022-02-28 08:33:20|1100064|1029855|1100064|1029855|1100064|1029855|1100064|1029855|1
1646037210000|2022-02-28 08:33:30|1087497|1022391|1087463|1022426|1087497|1022426|1087463|1022391|2
1646037220000|2022-02-28 08:33:40|1086193|1023695|1085748|1024201|1086193|1024201|1085748|1023695|3
1646037230000|2022-02-28 08:33:50|1085726|1024224|1085726|1024224|1085726|1024224|1085726|1024224|1
1646037240000|2022-02-28 08:34:00|1085729|1024227|1085729|1024227|1085729|1024227|1085729|1024227|1
1646037250000|2022-02-28 08:34:10|1085726|1024224|1111829|1058126|1111967|1058126|1085726|1024224|5
1646037260000|2022-02-28 08:34:20|1081612|1028284|1081631|1028303|1081632|1028304|1081612|1028284|7
1646037270000|2022-02-28 08:34:30|1081634|1028306|1090119|1029910|1090119|1029910|1081634|1028306|6
1646037280000|2022-02-28 08:34:40|1090118|1029909|1090123|1029914|1090123|1029914|1090108|1029899|6
1646037290000|2022-02-28 08:34:50|1090126|1029917|1090121|1029912|1090126|1029917|1090120|1029911|6
1646037300000|2022-02-28 08:35:00|1090118|1029909|1090109|1029900|1090118|1029909|1090105|1029896|6
1646037310000|2022-02-28 08:35:10|1090114|1029905|1090115|1029906|1090115|1029906|1090113|1029904|5
1646037320000|2022-02-28 08:35:20|1090111|1029902|1090126|1029917|1090126|1029917|1090111|1029902|7
1646037330000|2022-02-28 08:35:30|1090125|1029916|1090129|1029920|1090129|1029920|1090125|1029916|3
1646037340000|2022-02-28 08:35:40|1090126|1029917|1090131|1029922|1090131|1029922|1090126|1029917|4
1646037350000|2022-02-28 08:35:50|1090132|1029923|1090133|1029924|1090133|1029924|1090131|1029922|3
1646037360000|2022-02-28 08:36:00|1097543|1042514|1100421|1044636|1100421|1044636|1097531|1042514|3
1646037370000|2022-02-28 08:36:10|1100394|1044631|1100394|1044631|1100394|1044631|1100394|1044631|1
1646037380000|2022-02-28 08:36:20|1106692|1053364|1101978|1048078|1106692|1053364|1101978|1048038|5
1646037390000|2022-02-28 08:36:30|1101692|1048364|1116693|1063365|1130133|1069924|1101692|1048364|5
1646037430000|2022-02-28 08:37:10|1116690|1063362|1116677|1063349|1116693|1063365|1116677|1063349|5
1646037440000|2022-02-28 08:37:20|1116678|1063350|1106693|1053365|1116693|1063365|1106693|1053365|3
1646037460000|2022-02-28 08:37:40|1106678|1053350|1111693|1058365|1111693|1058365|1106678|1053350|2
1646037480000|2022-02-28 08:38:00|1111678|1058350|1111693|1058365|1111693|1058365|1111678|1058350|2
1646037510000|2022-02-28 08:38:30|1111678|1058350|1111693|1058365|1111693|1058365|1111678|1058350|2
1646037520000|2022-02-28 08:38:40|1111678|1058350|1111693|1058365|1111693|1058365|1111678|1058350|2
1646037550000|2022-02-28 08:39:10|1111695|1058367|1111695|1058367|1111695|1058367|1111695|1058367|1
1646037560000|2022-02-28 08:39:20|1121695|1068367|1121694|1068366|1121695|1068367|1121694|1068366|2
1646037570000|2022-02-28 08:39:30|1121695|1068367|1121688|1068360|1121695|1068367|1121685|1068357|3
1646037580000|2022-02-28 08:39:40|1121689|1068361|1121694|1068366|1121695|1068367|1121689|1068361|3
1646037590000|2022-02-28 08:39:50|1121695|1068367|1121684|1068356|1131695|1078367|1121684|1068356|5
1646037600000|2022-02-28 08:40:00|1121682|1068354|1121682|1068354|1121685|1068357|1121682|1068354|4
1646037610000|2022-02-28 08:40:10|1121684|1068356|1121685|1068357|1121685|1068357|1121669|1068341|8
1646037620000|2022-02-28 08:40:20|1121684|1068356|1121689|1068361|1121690|1068362|1121684|1068356|5
1646037630000|2022-02-28 08:40:30|1121690|1068362|1121693|1068365|1121693|1068365|1121690|1068362|2
1646037640000|2022-02-28 08:40:40|1121692|1068364|1121686|1068358|1121693|1068365|1121686|1068358|7
1646037650000|2022-02-28 08:40:50|1121690|1068362|1121691|1068363|1121692|1068364|1121688|1068360|5
1646037660000|2022-02-28 08:41:00|1121693|1068365|1121680|1068352|1121693|1068365|1121680|1068352|5
1646037670000|2022-02-28 08:41:10|1121678|1068350|1121674|1068346|1121680|1068352|1121674|1068346|4
1646037680000|2022-02-28 08:41:20|1121678|1068350|1121690|1068362|1121690|1068362|1121678|1068350|5
1646037690000|2022-02-28 08:41:30|1121686|1068358|1121693|1068365|1121693|1068365|1121686|1068358|3
1646037700000|2022-02-28 08:41:40|1119193|1065865|1119193|1065865|1119193|1065865|1119193|1065865|1
1646037750000|2022-02-28 08:42:30|1119192|1065864|1119192|1065864|1119192|1065864|1119192|1065864|1
1646037760000|2022-02-28 08:42:40|1119190|1065862|1119176|1065848|1119190|1065862|1119173|1065845|5
1646037770000|2022-02-28 08:42:50|1111671|1058343|1111667|1058339|1111676|1058348|1111667|1058339|7
1646037780000|2022-02-28 08:43:00|1111675|1058347|1111678|1058350|1111678|1058350|1111675|1058347|5
1646037790000|2022-02-28 08:43:10|1111677|1058349|1119188|1065860|1119189|1065861|1111677|1058349|6
1646037800000|2022-02-28 08:43:20|1119187|1065859|1111693|1058365|1119187|1065859|1111685|1058357|4
1646037810000|2022-02-28 08:43:30|1111691|1058363|1111693|1058365|1111693|1058365|1111690|1058362|3
1646037820000|2022-02-28 08:43:40|1111690|1058362|1111677|1058349|1111690|1058362|1111677|1058349|5
1646037830000|2022-02-28 08:43:50|1111672|1058344|1111672|1058344|1111675|1058347|1111672|1058344|3
1646037840000|2022-02-28 08:44:00|1111670|1058342|1111662|1058334|1111670|1058342|1111651|1058323|6
1646037850000|2022-02-28 08:44:10|1111659|1058331|1111674|1058346|1111674|1058346|1111659|1058331|5
1646037860000|2022-02-28 08:44:20|1111670|1058342|1111677|1058349|1111682|1058354|1111670|1058342|6
1646037870000|2022-02-28 08:44:30|1111679|1058351|1111684|1058356|1111684|1058356|1111679|1058351|4
1646037880000|2022-02-28 08:44:40|1111681|1058353|1111685|1058357|1111685|1058357|1111673|1058345|4
1646037890000|2022-02-28 08:44:50|1111687|1058359|1101691|1048363|1111694|1058366|1101691|1048363|9
1646037900000|2022-02-28 08:45:00|1101692|1048364|1111697|1058369|1111697|1058369|1101692|1048364|5
1646037910000|2022-02-28 08:45:10|1106697|1053369|1126696|1073368|1126697|1073369|1106697|1053369|3
1646037920000|2022-02-28 08:45:20|1126693|1073365|1126695|1073367|1126696|1073368|1126691|1073363|5
1646037930000|2022-02-28 08:45:30|1126696|1073368|1126690|1073362|1126696|1073368|1126690|1073362|2
1646037940000|2022-02-28 08:45:40|1126689|1073361|1126686|1073358|1126689|1073361|1126686|1073358|2
1646037950000|2022-02-28 08:45:50|1126685|1073357|1126687|1073359|1126687|1073359|1126685|1073357|2
1646037960000|2022-02-28 08:46:00|1126689|1073361|1126696|1073368|1126696|1073368|1126677|1073349|5
1646037970000|2022-02-28 08:46:10|1126695|1073367|1121695|1068367|1126695|1073367|1121692|1068364|5
1646037980000|2022-02-28 08:46:20|1121696|1068368|1126670|1073342|1126670|1073342|1121670|1068342|7
1646037990000|2022-02-28 08:46:30|1126669|1073341|1121694|1068366|1126678|1073350|1121694|1068366|4
1646038000000|2022-02-28 08:46:40|1119194|1065866|1121694|1068366|1121694|1068366|1119193|1065865|4
1646038010000|2022-02-28 08:46:50|1121693|1068365|1121679|1068351|1121693|1068365|1121678|1068350|5
1646038020000|2022-02-28 08:47:00|1121675|1068347|1111680|1058352|1121679|1068351|1111680|1058352|6
1646038030000|2022-02-28 08:47:10|1111681|1058353|1111680|1058352|1111682|1058354|1111680|1058352|3
1646038040000|2022-02-28 08:47:20|1111678|1058350|1111678|1058350|1111678|1058350|1111678|1058350|1
1646038050000|2022-02-28 08:47:30|1111673|1058345|1111678|1058350|1111679|1058351|1111673|1058345|4
1646038060000|2022-02-28 08:47:40|1111682|1058354|1111680|1058352|1111682|1058354|1111680|1058352|2
1646038070000|2022-02-28 08:47:50|1111687|1058359|1111685|1058357|1111690|1058362|1111673|1058345|6
1646038080000|2022-02-28 08:48:00|1111687|1058359|1111690|1058362|1111692|1058364|1111687|1058359|4
1646038090000|2022-02-28 08:48:10|1111695|1058367|1111695|1058367|1111695|1058367|1111695|1058367|1
1646038100000|2022-02-28 08:48:20|1111696|1058368|1111690|1058362|1111696|1058368|1111689|1058361|4
1646038110000|2022-02-28 08:48:30|1111688|1058360|1111689|1058361|1111689|1058361|1111682|1058354|6
1646038120000|2022-02-28 08:48:40|1111688|1058360|1111688|1058360|1111690|1058362|1111687|1058359|5
1646038130000|2022-02-28 08:48:50|1111686|1058358|1111664|1058336|1111686|1058358|1111664|1058336|6
1646038140000|2022-02-28 08:49:00|1111665|1058337|1111650|1058322|1111665|1058337|1111650|1058322|5
1646038150000|2022-02-28 08:49:10|1111651|1058323|1111661|1058333|1111662|1058334|1111646|1058318|8
1646038160000|2022-02-28 08:49:20|1111660|1058332|1111666|1058338|1111666|1058338|1111650|1058322|8
1646038170000|2022-02-28 08:49:30|1111664|1058336|1111654|1058326|1111664|1058336|1111649|1058321|6
1646038180000|2022-02-28 08:49:40|1111662|1058334|1111667|1058339|1111667|1058339|1111662|1058334|3
1646038190000|2022-02-28 08:49:50|1111669|1058341|1111669|1058341|1111669|1058341|1111669|1058341|1
1646038200000|2022-02-28 08:50:00|1111668|1058340|1111650|1058322|1111668|1058340|1111650|1058322|4
1646038210000|2022-02-28 08:50:10|1111651|1058323|1111647|1058319|1111651|1058323|1111646|1058318|7
1646038220000|2022-02-28 08:50:20|1111646|1058318|1111647|1058319|1111649|1058321|1111645|1058317|4
1646038230000|2022-02-28 08:50:30|1111652|1058324|1111660|1058332|1111660|1058332|1111652|1058324|4
1646038240000|2022-02-28 08:50:40|1111664|1058336|1111653|1058325|1111666|1058338|1111653|1058325|6
1646038250000|2022-02-28 08:50:50|1111648|1058320|1111647|1058319|1111649|1058321|1111647|1058319|3
1646038260000|2022-02-28 08:51:00|1111649|1058321|1112642|1059314|1112644|1059316|1111644|1058316|5
1646038310000|2022-02-28 08:51:50|1116642|1063314|1112642|1059314|1116642|1063314|1112642|1059314|2
1646038320000|2022-02-28 08:52:00|1111642|1058314|1111627|1058299|1111642|1058314|1111627|1058299|2
1646038330000|2022-02-28 08:52:10|1111628|1058300|1111628|1058300|1111628|1058300|1111627|1058299|3
1646038340000|2022-02-28 08:52:20|1111633|1058305|1111649|1058321|1111649|1058321|1111633|1058305|4
1646038350000|2022-02-28 08:52:30|1111654|1058326|1111658|1058330|1111659|1058331|1111654|1058326|3
1646038360000|2022-02-28 08:52:40|1111657|1058329|1111655|1058327|1111665|1058337|1111655|1058327|5
1646038370000|2022-02-28 08:52:50|1111652|1058324|1111652|1058324|1111652|1058324|1111652|1058324|1
1646038380000|2022-02-28 08:53:00|1111646|1058318|1112646|1059318|1112646|1059318|1111646|1058318|2
1646038390000|2022-02-28 08:53:10|1112648|1059320|1112627|1059299|1112648|1059320|1106643|1053315|8
1646038400000|2022-02-28 08:53:20|1112642|1059314|1112642|1059314|1112642|1059314|1112642|1059314|1
1646038530000|2022-02-28 08:55:30|1108318|1054990|1108160|1054832|1108318|1054990|1108160|1054832|2
1646038540000|2022-02-28 08:55:40|1108003|1054675|1106345|1053017|1108003|1054675|1106345|1053017|3
1646038550000|2022-02-28 08:55:50|1112634|1059306|1112634|1059306|1112634|1059306|1112633|1059305|3
1646038560000|2022-02-28 08:56:00|1108366|1055038|1108365|1055037|1108366|1055038|1108365|1055037|2
1646038620000|2022-02-28 08:57:00|1108366|1055038|1108365|1055037|1108366|1055038|1108365|1055037|2
1646038630000|2022-02-28 08:57:10|1108367|1055039|1108365|1055037|1108367|1055039|1108365|1055037|2
1646038640000|2022-02-28 08:57:20|1108368|1055040|1108370|1055042|1108373|1055045|1108368|1055040|6
1646038650000|2022-02-28 08:57:30|1108374|1055046|1108380|1055052|1108380|1055052|1108374|1055046|6
1646038660000|2022-02-28 08:57:40|1108378|1055050|1108381|1055053|1108381|1055053|1108377|1055049|4
1646038670000|2022-02-28 08:57:50|1108382|1055054|1108386|1055058|1108386|1055058|1108382|1055054|2
1646038680000|2022-02-28 08:58:00|1108387|1055059|1108388|1055060|1108391|1055063|1108387|1055059|5
1646038690000|2022-02-28 08:58:10|1108389|1055061|1108384|1055056|1108389|1055061|1108384|1055056|4
1646038700000|2022-02-28 08:58:20|1108383|1055055|1108382|1055054|1108384|1055056|1108382|1055054|4
1646038710000|2022-02-28 08:58:30|1108380|1055052|1108380|1055052|1108381|1055053|1108380|1055052|3
1646038720000|2022-02-28 08:58:40|1108382|1055054|1108380|1055052|1108382|1055054|1108380|1055052|3
1646038730000|2022-02-28 08:58:50|1108382|1055054|1108381|1055053|1108382|1055054|1108381|1055053|2
1646038740000|2022-02-28 08:59:00|1108380|1055052|1108382|1055054|1108382|1055054|1108376|1055048|4
1646038750000|2022-02-28 08:59:10|1108379|1055051|1108379|1055051|1108379|1055051|1108379|1055051|1
1646038760000|2022-02-28 08:59:20|1108381|1055053|1108379|1055051|1108382|1055054|1108379|1055051|4
1646038770000|2022-02-28 08:59:30|1108378|1055050|1110383|1057055|1111385|1058057|1108378|1055050|5
1646038780000|2022-02-28 08:59:40|1110378|1057050|1106627|1053299|1110378|1057050|1106627|1053299|8
1646038790000|2022-02-28 08:59:50|1106630|1053302|1106634|1053306|1106634|1053306|1106630|1053302|6
1646038800000|2022-02-28 09:00:00|1106640|1053312|1106630|1053302|1106640|1053312|1106630|1053302|5
1646038810000|2022-02-28 09:00:10|1106628|1053300|1106642|1053314|1106642|1053314|1106628|1053300|3
1646038820000|2022-02-28 09:00:20|1106660|1053332|1101646|1048318|1106666|1053338|1101646|1048318|7
1646038830000|2022-02-28 09:00:30|1101645|1048317|1101650|1048322|1101650|1048322|1101641|1048313|5
1646038840000|2022-02-28 09:00:40|1101651|1048323|1101660|1048332|1101660|1048332|1101651|1048323|3
1646038850000|2022-02-28 09:00:50|1101662|1048334|1101666|1048338|1101666|1048338|1101662|1048334|4
1646038860000|2022-02-28 09:01:00|1101670|1048342|1101655|1048327|1101688|1048360|1101655|1048327|8
1646038870000|2022-02-28 09:01:10|1101657|1048329|1111670|1058342|1111674|1058346|1101656|1048328|6
1646038880000|2022-02-28 09:01:20|1111673|1058345|1111683|1058355|1111683|1058355|1111673|1058345|4
1646038890000|2022-02-28 09:01:30|1111682|1058354|1111689|1058361|1111689|1058361|1111682|1058354|6
1646038900000|2022-02-28 09:01:40|1106689|1053361|1114171|1060843|1114189|1060861|1106689|1053361|5
1646038910000|2022-02-28 09:01:50|1114175|1060847|1114191|1060863|1114192|1060864|1114175|1060847|5
1646038920000|2022-02-28 09:02:00|1114192|1060864|1114189|1060861|1114192|1060864|1114189|1060861|4
1646038930000|2022-02-28 09:02:10|1114188|1060860|1114189|1060861|1114189|1060861|1114180|1060852|5
1646038940000|2022-02-28 09:02:20|1114187|1060859|1114161|1060833|1114187|1060859|1114161|1060833|4
1646038950000|2022-02-28 09:02:30|1114162|1060834|1114165|1060837|1114165|1060837|1114162|1060834|4
1646038960000|2022-02-28 09:02:40|1114167|1060839|1124150|1070822|1124166|1070838|1114165|1060837|7
1646038970000|2022-02-28 09:02:50|1124154|1070826|1124154|1070826|1124154|1070826|1124154|1070826|1
1646038980000|2022-02-28 09:03:00|1124156|1070828|1114288|1060960|1124173|1070845|1114288|1060960|7
1646038990000|2022-02-28 09:03:10|1114287|1060959|1124180|1070852|1124180|1070852|1114280|1060952|5
1646039000000|2022-02-28 09:03:20|1124175|1070847|1124185|1070857|1124185|1070857|1124174|1070846|5
1646039010000|2022-02-28 09:03:30|1124182|1070854|1116687|1063359|1124182|1070854|1116682|1063354|6
1646039020000|2022-02-28 09:03:40|1116692|1063364|1116686|1063358|1116692|1063364|1116686|1063358|3
1646039030000|2022-02-28 09:03:50|1116681|1063353|1124176|1070848|1124176|1070848|1116671|1063343|7
1646039040000|2022-02-28 09:04:00|1129164|1075836|1129180|1075852|1129182|1075854|1129164|1075836|6
1646039050000|2022-02-28 09:04:10|1129185|1075857|1129184|1075856|1129185|1075857|1129182|1075854|5
1646039060000|2022-02-28 09:04:20|1129183|1075855|1129180|1075852|1129185|1075857|1129180|1075852|4
1646039070000|2022-02-28 09:04:30|1116673|1063345|1116668|1063340|1116673|1063345|1116668|1063340|3
1646039080000|2022-02-28 09:04:40|1116674|1063346|1116676|1063348|1116688|1063360|1116674|1063346|6
1646039090000|2022-02-28 09:04:50|1116671|1063343|1116674|1063346|1116674|1063346|1116670|1063342|3
1646039100000|2022-02-28 09:05:00|1116678|1063350|1116678|1063350|1116678|1063350|1116678|1063350|1
1646039170000|2022-02-28 09:06:10|1136840|1053159|1136850|1053169|1136853|1053172|1136839|1053158|6
1646039180000|2022-02-28 09:06:20|1136849|1053168|1136845|1053164|1136849|1053168|1136845|1053164|3
1646039190000|2022-02-28 09:06:30|1136843|1053162|1129916|1060035|1136843|1060044|1129916|1053162|8
1646039200000|2022-02-28 09:06:40|1129915|1060034|1127307|1062641|1129915|1062641|1127307|1060034|4
1646039210000|2022-02-28 09:06:50|1127273|1062681|1127293|1062701|1127293|1062701|1127273|1062681|6
1646039220000|2022-02-28 09:07:00|1125664|1064332|1125430|1064565|1125664|1064565|1125430|1064332|2
1646039240000|2022-02-28 09:07:20|1128357|1061650|1128357|1061650|1128357|1061650|1128357|1061650|1
1646039250000|2022-02-28 09:07:30|1128359|1061652|1128357|1061650|1128359|1061652|1128357|1061650|2
1646039260000|2022-02-28 09:07:40|1128356|1061649|1128352|1061645|1128357|1061650|1128352|1061645|5
1646039270000|2022-02-28 09:07:50|1128353|1061646|1139267|1040713|1140791|1061646|1112268|1039192|7
1646039280000|2022-02-28 09:08:00|1139263|1040709|1115206|1054710|1139263|1054710|1115201|1040707|6
1646039290000|2022-02-28 09:08:10|1115209|1054713|1101620|1048292|1115209|1054713|1101618|1048290|6
1646039300000|2022-02-28 09:08:20|1101624|1048296|1101474|1048146|1101629|1048301|1101474|1048146|4
1646039310000|2022-02-28 09:08:30|1101472|1048144|1101462|1048134|1101473|1048145|1101460|1048132|5
1646039320000|2022-02-28 09:08:40|1101465|1048137|1101457|1048129|1101465|1048137|1101457|1048129|4
1646039330000|2022-02-28 09:08:50|1101268|1047940|1101325|1047997|1101328|1048000|1101268|1047940|6
1646039340000|2022-02-28 09:09:00|1101329|1048001|1101328|1048000|1101330|1048002|1101326|1047998|4
1646039350000|2022-02-28 09:09:10|1101354|1048026|1100726|1047398|1101354|1048026|1100726|1047398|2
1646039360000|2022-02-28 09:09:20|1100722|1047394|1100722|1047394|1100722|1047394|1100722|1047394|1
1646039370000|2022-02-28 09:09:30|1100723|1047395|1100706|1047378|1106663|1047395|1100706|1041454|4
1646039380000|2022-02-28 09:09:40|1097915|1044587|1097852|1044524|1097934|1044606|1097852|1044524|5
1646039390000|2022-02-28 09:09:50|1103793|1038584|1103774|1038565|1103793|1038584|1103774|1038565|2
1646039400000|2022-02-28 09:10:00|1103778|1038569|1066268|1011059|1103795|1038586|1066265|1011056|6
1646039410000|2022-02-28 09:10:10|1066269|1011060|1067863|1014535|1067871|1014543|1066269|1011060|6
1646039420000|2022-02-28 09:10:20|1067859|1014531|1067822|1014494|1067859|1014531|1067822|1014494|5
1646039430000|2022-02-28 09:10:30|1067823|1014495|1072822|1019494|1072822|1019494|1067822|1014494|3
1646039440000|2022-02-28 09:10:40|1067822|1014494|1067822|1014494|1067822|1014494|1067822|1014494|1
1646039460000|2022-02-28 09:11:00|1062822|1009494|1062830|1009502|1062830|1009502|1062822|1009494|6
1646039470000|2022-02-28 09:11:10|1062832|1009504|1067822|1014494|1067822|1014494|1062822|1009494|5
1646039480000|2022-02-28 09:11:20|1067823|1014495|1057825|1004497|1067828|1014500|1057825|1004497|6
1646039490000|2022-02-28 09:11:30|1052825|999497|1047659|994331|1052825|999497|1047659|994331|2
1646039500000|2022-02-28 09:11:40|1047660|994332|1048658|995330|1048658|995330|1045160|991832|5
1646039510000|2022-02-28 09:11:50|1048661|995333|1048653|995325|1048661|995333|1048653|995325|4
1646039520000|2022-02-28 09:12:00|1048656|995328|1048656|995328|1048656|995328|1048656|995328|1
1646039530000|2022-02-28 09:12:10|1048671|995343|1048656|995328|1048671|995343|1048656|995328|2
1646039540000|2022-02-28 09:12:20|1048686|995358|1048656|995328|1048686|995358|1048656|995328|2
1646039560000|2022-02-28 09:12:40|1048686|995358|1043656|990328|1048686|995358|1043656|990328|2
1646039570000|2022-02-28 09:12:50|1043686|990358|1044118|990790|1044121|990793|1038624|985296|7
1646039580000|2022-02-28 09:13:00|1039118|985790|1044153|990825|1044153|990825|1039118|985790|4
1646039590000|2022-02-28 09:13:10|1044156|990828|1044157|990829|1044157|990829|1044152|990824|6
1646039600000|2022-02-28 09:13:20|1044158|990830|1044157|990829|1044158|990830|1044154|990826|6
1646039610000|2022-02-28 09:13:30|1044158|990830|1044159|990831|1044159|990831|1044157|990829|4
1646039620000|2022-02-28 09:13:40|1044164|990836|1044165|990837|1044165|990837|1044163|990835|3
1646039630000|2022-02-28 09:13:50|1044169|990841|1044182|990854|1044182|990854|1044169|990841|3
1646039640000|2022-02-28 09:14:00|1044184|990856|1044196|990868|1044196|990868|1039159|985831|8
1646039650000|2022-02-28 09:14:10|1044198|990870|1044203|990875|1044203|990875|1044198|990870|3
1646039660000|2022-02-28 09:14:20|1044202|990874|1044199|990871|1044202|990874|1039172|985844|5
1646039670000|2022-02-28 09:14:30|1044198|990870|1044207|990879|1044207|990879|1044198|990870|4
1646039690000|2022-02-28 09:14:50|1044205|990877|1044205|990877|1044205|990877|1044205|990877|1
1646039710000|2022-02-28 09:15:10|1044207|990879|1036677|983349|1044207|990879|1034177|980849|6
1646039720000|2022-02-28 09:15:20|1036708|983380|1036708|983380|1036708|983380|1036708|983380|1
1646039760000|2022-02-28 09:16:00|1036705|983377|1036701|983373|1036705|983377|1036700|983372|3
1646039770000|2022-02-28 09:16:10|1036703|983375|1036708|983380|1036708|983380|1036703|983375|3
1646039780000|2022-02-28 09:16:20|1036707|983379|1036697|983369|1036707|983379|1036695|983367|4
1646039790000|2022-02-28 09:16:30|1036700|983372|1041683|988355|1041700|988372|1036700|983372|7
1646039800000|2022-02-28 09:16:40|1041684|988356|1041655|988327|1041684|988356|1041655|988327|3
1646039810000|2022-02-28 09:16:50|1041686|988358|1041655|988327|1043704|990376|1041655|988327|4
1646039820000|2022-02-28 09:17:00|1041658|988330|1073880|956171|1073880|988330|1041658|956155|5
1646039830000|2022-02-28 09:17:10|1024212|949903|1024210|949901|1024214|949905|1024209|949900|6
1646039840000|2022-02-28 09:17:20|1024207|949898|1024192|949883|1024207|949898|1024191|949882|4
1646039850000|2022-02-28 09:17:30|1024204|949895|1055842|978225|1055842|978225|1024188|949879|7
1646039860000|2022-02-28 09:17:40|1054741|979315|1054152|979960|1054741|980987|1053061|979315|7
1646039870000|2022-02-28 09:17:50|1050720|983338|1010093|949884|1050725|984166|1010093|949884|6
1646039880000|2022-02-28 09:18:00|1010099|949890|1010101|949892|1010101|949892|1010099|949890|3
1646039890000|2022-02-28 09:18:10|1015101|944892|1015093|944884|1015101|944892|1015092|944883|5
1646039900000|2022-02-28 09:18:20|1032774|977264|1040970|979069|1041038|979069|1032774|977264|3
1646039910000|2022-02-28 09:18:30|1039138|980901|1042300|987740|1042716|987747|1039138|980901|7
1646039920000|2022-02-28 09:18:40|1041684|988356|1036685|983357|1041686|988358|1031434|978106|11
1646039930000|2022-02-28 09:18:50|1036435|983107|1036670|983342|1036685|983357|1036435|983107|5
1646039940000|2022-02-28 09:19:00|1036669|983341|1031693|978365|1041687|988359|1031693|978365|7
1646039950000|2022-02-28 09:19:10|1031700|978372|1036706|983378|1036707|983379|1031700|978372|9
1646039960000|2022-02-28 09:19:20|1036690|983362|1036695|983367|1036711|983383|1036690|983362|10
1646039970000|2022-02-28 09:19:30|1036710|983382|1044215|990887|1044215|990887|1036710|983382|6
1646039980000|2022-02-28 09:19:40|1044217|990889|1031716|978388|1044217|990889|1031716|978388|4
1646039990000|2022-02-28 09:19:50|1036716|983388|1044216|990888|1044216|990888|1036700|983372|4
1646040040000|2022-02-28 09:20:40|1039215|985887|1039215|985887|1039215|985887|1039215|985887|1
1646040090000|2022-02-28 09:21:30|1051715|998387|1051715|998387|1051715|998387|1051715|998387|1
1646040130000|2022-02-28 09:22:10|1064215|1010887|1061715|1008387|1064215|1010887|1061715|1008387|3
1646040140000|2022-02-28 09:22:20|1064215|1010887|1061685|1008357|1069215|1015887|1061685|1008357|5
1646040150000|2022-02-28 09:22:30|1061715|1008387|1061715|1008387|1061715|1008387|1061715|1008387|1
1646040180000|2022-02-28 09:23:00|1061713|1008385|1061715|1008387|1061715|1008387|1061713|1008385|2
1646040210000|2022-02-28 09:23:30|1052965|999637|1052958|999630|1052965|999637|1052958|999630|4
1646040220000|2022-02-28 09:23:40|1054206|1000878|1056683|1003355|1056706|1003378|1054206|1000878|6
1646040230000|2022-02-28 09:23:50|1056685|1003357|1056682|1003354|1056685|1003357|1056682|1003354|4
1646040240000|2022-02-28 09:24:00|1056711|1003383|1057965|1004637|1057965|1004637|1056711|1003383|7
1646040280000|2022-02-28 09:24:40|1057963|1004635|1057960|1004632|1057963|1004635|1057959|1004631|3
1646040290000|2022-02-28 09:24:50|1057965|1004637|1057958|1004630|1057965|1004637|1057958|1004630|3
1646040300000|2022-02-28 09:25:00|1057954|1004626|1057957|1004629|1057958|1004630|1057953|1004625|5
1646040310000|2022-02-28 09:25:10|1057956|1004628|1057957|1004629|1057957|1004629|1057956|1004628|2
1646040320000|2022-02-28 09:25:20|1057953|1004625|1057956|1004628|1057959|1004631|1057953|1004625|4
1646040330000|2022-02-28 09:25:30|1057954|1004626|1066710|1013382|1066710|1013382|1057954|1004626|4
1646040340000|2022-02-28 09:25:40|1072960|1019632|1062959|1009631|1072960|1019632|1062955|1009627|6
1646040350000|2022-02-28 09:25:50|1062960|1009632|1072949|1019621|1072951|1019623|1062951|1009623|5
1646040360000|2022-02-28 09:26:00|1060449|1007121|1060458|1007130|1060458|1007130|1060449|1007121|5
1646040370000|2022-02-28 09:26:10|1060453|1007125|1060452|1007124|1060453|1007125|1060452|1007124|4
1646040380000|2022-02-28 09:26:20|1060445|1007117|1060451|1007123|1060453|1007125|1060444|1007116|5
1646040390000|2022-02-28 09:26:30|1060453|1007125|1060444|1007116|1060454|1007126|1060444|1007116|5
1646040400000|2022-02-28 09:26:40|1060440|1007112|1054193|1000865|1062938|1009610|1054193|1000865|8
1646040410000|2022-02-28 09:26:50|1054178|1000850|1059191|1005863|1059194|1005866|1054178|1000850|7
1646040420000|2022-02-28 09:27:00|1059193|1005865|1059193|1005865|1059196|1005868|1059180|1005852|6
1646040430000|2022-02-28 09:27:10|1059195|1005867|1059195|1005867|1059195|1005867|1059191|1005863|4
1646040440000|2022-02-28 09:27:20|1059199|1005871|1059211|1005883|1059211|1005883|1059199|1005871|4
1646040450000|2022-02-28 09:27:30|1059206|1005878|1059205|1005877|1059206|1005878|1059205|1005877|2
1646040460000|2022-02-28 09:27:40|1059202|1005874|1059204|1005876|1059204|1005876|1059202|1005874|2
1646040470000|2022-02-28 09:27:50|1064204|1010876|1064205|1010877|1064205|1010877|1064204|1010876|2
1646040480000|2022-02-28 09:28:00|1064206|1010878|1064208|1010880|1064208|1010880|1064206|1010878|3
1646040490000|2022-02-28 09:28:10|1064209|1010881|1069206|1015878|1069207|1015879|1064207|1010879|5
1646040510000|2022-02-28 09:28:30|1069201|1015873|1064202|1010874|1069203|1015875|1064202|1010874|4
1646040520000|2022-02-28 09:28:40|1064203|1010875|1064207|1010879|1070453|1017125|1064203|1010875|5
1646040530000|2022-02-28 09:28:50|1064211|1010883|1064207|1010879|1064211|1010883|1064207|1010879|2
1646040540000|2022-02-28 09:29:00|1064205|1010877|1064208|1010880|1064208|1010880|1064202|1010874|4
1646040550000|2022-02-28 09:29:10|1064205|1010877|1064206|1010878|1064206|1010878|1064205|1010877|2
1646040560000|2022-02-28 09:29:20|1064204|1010876|1064202|1010874|1064204|1010876|1064202|1010874|2
1646040570000|2022-02-28 09:29:30|1064193|1010865|1064195|1010867|1064200|1010872|1064191|1010863|5
1646040580000|2022-02-28 09:29:40|1064193|1010865|1064204|1010876|1064204|1010876|1064193|1010865|4
1646040590000|2022-02-28 09:29:50|1064198|1010870|1064208|1010880|1064208|1010880|1064197|1010869|5
1646040600000|2022-02-28 09:30:00|1064210|1010882|1059200|1005872|1064210|1010882|1059200|1005872|4
1646040610000|2022-02-28 09:30:10|1059197|1005869|1059191|1005863|1059197|1005869|1059191|1005863|4
1646040620000|2022-02-28 09:30:20|1059183|1005855|1059176|1005848|1059183|1005855|1059176|1005848|6
1646040630000|2022-02-28 09:30:30|1059174|1005846|1059173|1005845|1059174|1005846|1059171|1005843|4
1646040640000|2022-02-28 09:30:40|1059180|1005852|1059178|1005850|1059180|1005852|1059178|1005850|3
1646040650000|2022-02-28 09:30:50|1059179|1005851|1059178|1005850|1059179|1005851|1059176|1005848|4
1646040660000|2022-02-28 09:31:00|1059176|1005848|1059182|1005854|1059182|1005854|1059176|1005848|4
1646040680000|2022-02-28 09:31:20|1059184|1005856|1059173|1005845|1059184|1005856|1059173|1005845|4
1646040690000|2022-02-28 09:31:30|1059175|1005847|1059169|1005841|1059178|1005850|1059154|1005826|5
1646040700000|2022-02-28 09:31:40|1059168|1005840|1059162|1005834|1059168|1005840|1059161|1005833|5
1646040710000|2022-02-28 09:31:50|1059160|1005832|1064159|1010831|1071663|1018335|1059160|1005832|6
1646040750000|2022-02-28 09:32:30|1066659|1013331|1064159|1010831|1066659|1013331|1064159|1010831|2
1646040770000|2022-02-28 09:32:50|1064160|1010832|1064159|1010831|1064162|1010834|1064159|1010831|6
1646040780000|2022-02-28 09:33:00|1064161|1010833|1064171|1010843|1064175|1010847|1064161|1010833|5
1646040790000|2022-02-28 09:33:10|1064167|1010839|1064165|1010837|1064171|1010843|1064165|1010837|5
1646040800000|2022-02-28 09:33:20|1064162|1010834|1064159|1010831|1064164|1010836|1064159|1010831|3
1646040810000|2022-02-28 09:33:30|1064161|1010833|1064159|1010831|1064161|1010833|1064159|1010831|2
1646040820000|2022-02-28 09:33:40|1064161|1010833|1064160|1010832|1064164|1010836|1064160|1010832|3
1646040830000|2022-02-28 09:33:50|1064161|1010833|1064169|1010841|1064169|1010841|1064159|1010831|3
1646040840000|2022-02-28 09:34:00|1064171|1010843|1066669|1013341|1066669|1013341|1064169|1010841|3
1646040850000|2022-02-28 09:34:10|1066671|1013343|1066659|1013331|1066674|1013346|1066659|1013331|7
1646040860000|2022-02-28 09:34:20|1054159|1000831|1064162|1010834|1064162|1010834|1046663|993335|8
1646040870000|2022-02-28 09:34:30|1066662|1013334|1066660|1013332|1066662|1013334|1066656|1013328|5
1646040880000|2022-02-28 09:34:40|1066654|1013326|1066651|1013323|1066654|1013326|1066651|1013323|2
1646040890000|2022-02-28 09:34:50|1066653|1013325|1066653|1013325|1066653|1013325|1066653|1013325|1
1646040900000|2022-02-28 09:35:00|1066658|1013330|1066668|1013340|1066668|1013340|1066658|1013330|4
1646040910000|2022-02-28 09:35:10|1066669|1013341|1061672|1008344|1066669|1013341|1061669|1008341|4
1646040920000|2022-02-28 09:35:20|1061675|1008347|1061665|1008337|1061678|1008350|1061665|1008337|5
1646040930000|2022-02-28 09:35:30|1061664|1008336|1061655|1008327|1061665|1008337|1061649|1008321|6
1646040940000|2022-02-28 09:35:40|1061649|1008321|1061670|1008342|1061670|1008342|1059161|1005833|6
1646040950000|2022-02-28 09:35:50|1061672|1008344|1061675|1008347|1061675|1008347|1061672|1008344|2
1646040960000|2022-02-28 09:36:00|1061673|1008345|1054173|1000845|1061673|1008345|1054171|1000843|5
1646040970000|2022-02-28 09:36:10|1054176|1000848|1054178|1000850|1064178|1010850|1054176|1000848|6
1646040980000|2022-02-28 09:36:20|1054179|1000851|1054186|1000858|1054186|1000858|1054179|1000851|4
1646040990000|2022-02-28 09:36:30|1054183|1000855|1054175|1000847|1055427|1002099|1054175|1000847|7
1646041000000|2022-02-28 09:36:40|1054181|1000853|1054178|1000850|1054193|1000865|1054178|1000850|7
1646041010000|2022-02-28 09:36:50|1054180|1000852|1054190|1000862|1054194|1000866|1054180|1000852|4
1646041020000|2022-02-28 09:37:00|1054192|1000864|1054195|1000867|1054195|1000867|1054188|1000860|6
1646041030000|2022-02-28 09:37:10|1054200|1000872|1054204|1000876|1054204|1000876|1054183|1000855|7
1646041040000|2022-02-28 09:37:20|1054201|1000873|1054197|1000869|1054201|1000873|1054197|1000869|3
1646041050000|2022-02-28 09:37:30|1054190|1000862|1054185|1000857|1054190|1000862|1054185|1000857|2
1646041070000|2022-02-28 09:37:50|1054184|1000856|1054182|1000854|1054184|1000856|1054181|1000853|5
1646041080000|2022-02-28 09:38:00|1054181|1000853|1054154|1000826|1054181|1000853|1049154|995826|11
1646041090000|2022-02-28 09:38:10|1054156|1000828|1064403|1011075|1064403|1011075|1054156|1000828|5
1646041100000|2022-02-28 09:38:20|1064401|1011073|1059401|1006073|1064401|1011073|1059401|1006073|4
1646041140000|2022-02-28 09:39:00|1064401|1011073|1064152|1010824|1064401|1011073|1064152|1010824|3
1646041150000|2022-02-28 09:39:10|1064151|1010823|1064151|1010823|1066651|1013323|1064151|1010823|4
1646041220000|2022-02-28 09:40:20|1069151|1015823|1069151|1015823|1069151|1015823|1069151|1015823|1
1646041250000|2022-02-28 09:40:50|1064151|1010823|1069151|1015823|1069151|1015823|1064151|1010823|2
1646041260000|2022-02-28 09:41:00|1066651|1013323|1066651|1013323|1066651|1013323|1066651|1013323|1
1646041270000|2022-02-28 09:41:10|1064151|1010823|1064151|1010823|1064151|1010823|1064151|1010823|1
1646041310000|2022-02-28 09:41:50|1064152|1010824|1064154|1010826|1064155|1010827|1064152|1010824|3
1646041320000|2022-02-28 09:42:00|1064155|1010827|1064160|1010832|1064160|1010832|1064151|1010823|6
1646041330000|2022-02-28 09:42:10|1064158|1010830|1064164|1010836|1069168|1015840|1064158|1010830|7
1646041340000|2022-02-28 09:42:20|1064162|1010834|1064170|1010842|1064170|1010842|1064162|1010834|6
1646041350000|2022-02-28 09:42:30|1056670|1003342|1056668|1003340|1071670|1018342|1056666|1003338|7
1646041360000|2022-02-28 09:42:40|1056637|1003309|1056678|1003350|1056680|1003352|1056636|1003308|7
1646041370000|2022-02-28 09:42:50|1056679|1003351|1056668|1003340|1056679|1003351|1056668|1003340|5
1646041380000|2022-02-28 09:43:00|1056665|1003337|1056653|1003325|1056671|1003343|1056653|1003325|6
1646041390000|2022-02-28 09:43:10|1056655|1003327|1056653|1003325|1056664|1003336|1056653|1003325|6
1646041400000|2022-02-28 09:43:20|1056664|1003336|1056668|1003340|1056668|1003340|1056664|1003336|5
1646041410000|2022-02-28 09:43:30|1056670|1003342|1056674|1003346|1056674|1003346|1056670|1003342|2
1646041420000|2022-02-28 09:43:40|1056676|1003348|1056675|1003347|1056681|1003353|1056673|1003345|6
1646041430000|2022-02-28 09:43:50|1056682|1003354|1056695|1003367|1056695|1003367|1056682|1003354|4
1646041440000|2022-02-28 09:44:00|1056684|1003356|1056689|1003361|1056689|1003361|1056682|1003354|6
1646041450000|2022-02-28 09:44:10|1056688|1003360|1056692|1003364|1056692|1003364|1056688|1003360|3
1646041460000|2022-02-28 09:44:20|1056689|1003361|1056667|1003339|1056689|1003361|1056667|1003339|6
1646041470000|2022-02-28 09:44:30|1056665|1003337|1056666|1003338|1056668|1003340|1056664|1003336|6
1646041480000|2022-02-28 09:44:40|1056677|1003349|1054182|1000854|1056686|1003358|1054153|1000825|7
1646041490000|2022-02-28 09:44:50|1054176|1000848|1054161|1000833|1054176|1000848|1054161|1000833|3
1646041500000|2022-02-28 09:45:00|1054165|1000837|1054172|1000844|1054172|1000844|1054164|1000836|6
1646041510000|2022-02-28 09:45:10|1054173|1000845|1054165|1000837|1054173|1000845|1054164|1000836|3
1646041520000|2022-02-28 09:45:20|1054167|1000839|1054171|1000843|1054171|1000843|1054166|1000838|3
1646041530000|2022-02-28 09:45:30|1040970|1014042|1040986|1014058|1040986|1014058|1040968|1014040|6
1646041540000|2022-02-28 09:45:40|1040985|1014057|1040985|1014057|1040985|1014057|1040982|1014054|3
1646041550000|2022-02-28 09:45:50|1040980|1014052|1040959|1014031|1040980|1014052|1040959|1014031|4
1646041560000|2022-02-28 09:46:00|1040964|1014036|1040953|1014025|1040964|1014036|1040953|1014025|4
1646041580000|2022-02-28 09:46:20|1040954|1014026|1035931|1009003|1040969|1014041|1035931|1009003|4
1646041590000|2022-02-28 09:46:30|1035934|1009006|1035964|1009036|1035967|1009039|1035934|1009006|4
1646041600000|2022-02-28 09:46:40|1035969|1009041|1035962|1009034|1035969|1009041|1035962|1009034|4
1646041610000|2022-02-28 09:46:50|1035965|1009037|1035965|1009037|1035965|1009037|1035965|1009037|1
1646041620000|2022-02-28 09:47:00|1035968|1009040|1035980|1009052|1035980|1009052|1035968|1009040|4
1646041630000|2022-02-28 09:47:10|1037536|1010608|1033477|1006549|1037536|1010608|1030980|1004052|6
1646041640000|2022-02-28 09:47:20|1033480|1006552|1035985|1009057|1035987|1009059|1033480|1006552|7
1646041650000|2022-02-28 09:47:30|1033485|1006557|1032493|1005565|1034992|1008064|1032491|1005563|7
1646041660000|2022-02-28 09:47:40|1033493|1006565|1033490|1006562|1033493|1006565|1033486|1006558|6
1646041670000|2022-02-28 09:47:50|1033584|1006656|1033631|1006703|1033631|1006703|1033579|1006651|5
1646041680000|2022-02-28 09:48:00|1033645|1006717|1036167|1009239|1036167|1009239|1033645|1006717|4
1646041690000|2022-02-28 09:48:10|1036149|1009221|1033478|1006550|1036149|1009221|1033474|1006546|7
1646041700000|2022-02-28 09:48:20|1033480|1006552|1035986|1009058|1035986|1009058|1033480|1006552|4
1646041710000|2022-02-28 09:48:30|1035992|1009064|1036786|1009858|1036787|1009859|1035992|1009064|8
1646041720000|2022-02-28 09:48:40|1036787|1009859|1036007|1009079|1036813|1009885|1035999|1009071|6
1646041730000|2022-02-28 09:48:50|1036006|1009078|1035982|1009054|1036006|1009078|1035982|1009054|5
1646041740000|2022-02-28 09:49:00|1035986|1009058|1035976|1009048|1035986|1009058|1035976|1009048|2
1646041750000|2022-02-28 09:49:10|1035973|1009045|1035957|1009029|1035973|1009045|1035957|1009029|6
1646041760000|2022-02-28 09:49:20|1035972|1009044|1035983|1009055|1035983|1009055|1035970|1009042|5
1646041770000|2022-02-28 09:49:30|1035984|1009056|1035995|1009067|1037992|1011064|1035984|1007422|6
1646041780000|2022-02-28 09:49:40|1035992|1009064|1050979|1024051|1050980|1024052|1035981|1007413|7
1646041790000|2022-02-28 09:49:50|1050982|1024054|1052620|1022411|1052624|1024054|1050982|1022411|4
1646041800000|2022-02-28 09:50:00|1052627|1022418|1052636|1022427|1052636|1022427|1052627|1022418|2
1646041810000|2022-02-28 09:50:10|1052642|1022433|1053485|1026557|1053509|1026581|1052642|1022433|6
1646041820000|2022-02-28 09:50:20|1053482|1026554|1053488|1026560|1053488|1026560|1053482|1026554|4
1646041830000|2022-02-28 09:50:30|1053487|1026559|1053477|1026549|1053487|1026559|1053477|1026549|4
1646041840000|2022-02-28 09:50:40|1053480|1026552|1053484|1026556|1053484|1026556|1053480|1026552|3
1646041850000|2022-02-28 09:50:50|1053482|1026554|1053474|1026546|1053483|1026555|1053474|1026546|4
1646041860000|2022-02-28 09:51:00|1053471|1026543|1053467|1026539|1053472|1026544|1053466|1026538|4
1646041870000|2022-02-28 09:51:10|1053455|1026527|1045973|1019045|1053459|1026531|1045973|1019045|4
1646041880000|2022-02-28 09:51:20|1045966|1019038|1038460|1011532|1053458|1026530|1038460|1011532|7
1646041890000|2022-02-28 09:51:30|1038463|1011535|1038481|1011553|1038481|1011553|1038463|1011535|6
1646041900000|2022-02-28 09:51:40|1038484|1011556|1038471|1011543|1038484|1011556|1038471|1011543|4
1646041910000|2022-02-28 09:51:50|1038474|1011546|1038466|1011538|1038474|1011546|1038463|1011535|6
1646041920000|2022-02-28 09:52:00|1038471|1011543|1038469|1011541|1038474|1011546|1038469|1011541|5
1646041930000|2022-02-28 09:52:10|1038472|1011544|1038475|1011547|1038475|1011547|1038471|1011543|3
1646041940000|2022-02-28 09:52:20|1038479|1011551|1038481|1011553|1038484|1011556|1038479|1011551|3
1646041950000|2022-02-28 09:52:30|1038478|1011550|1038482|1011554|1040117|1011554|1038477|1009908|6
1646041960000|2022-02-28 09:52:40|1038485|1011557|1038490|1011562|1038490|1011562|1038485|1011557|3
1646041970000|2022-02-28 09:52:50|1038491|1011563|1038491|1011563|1038491|1011563|1038491|1011563|1
1646041980000|2022-02-28 09:53:00|1038497|1011569|1038485|1011557|1038500|1011572|1038485|1011557|6
1646041990000|2022-02-28 09:53:10|1038487|1011559|1038489|1011561|1038489|1011561|1038487|1011559|2
1646042000000|2022-02-28 09:53:20|1038505|1011577|1038505|1011577|1038505|1011577|1038505|1011577|1
1646042010000|2022-02-28 09:53:30|1038508|1011580|1038511|1011583|1038511|1011583|1038508|1011580|2
1646042020000|2022-02-28 09:53:40|1038509|1011581|1038511|1011583|1038511|1011583|1038509|1011581|2
1646042040000|2022-02-28 09:54:00|1038505|1011577|1038495|1011567|1038505|1011577|1038493|1011565|4
1646042050000|2022-02-28 09:54:10|1038496|1011568|1038496|1011568|1038496|1011568|1038496|1011568|1
1646042060000|2022-02-28 09:54:20|1038499|1011571|1038508|1011580|1038508|1011580|1038499|1011571|3
1646042070000|2022-02-28 09:54:30|1038500|1011572|1038495|1011567|1038500|1011572|1038489|1011561|4
1646042080000|2022-02-28 09:54:40|1038493|1011565|1038492|1011564|1038496|1011568|1038487|1011559|5
1646042090000|2022-02-28 09:54:50|1038485|1011557|1043477|1016549|1043477|1016549|1038476|1011548|9
1646042100000|2022-02-28 09:55:00|1038477|1011549|1038483|1011555|1038483|1011555|1038474|1011546|7
1646042110000|2022-02-28 09:55:10|1038481|1011553|1038480|1011552|1038483|1011555|1038479|1011551|4
1646042120000|2022-02-28 09:55:20|1038479|1011551|1038479|1011551|1038481|1011553|1038479|1011551|5
1646042130000|2022-02-28 09:55:30|1038483|1011555|1038484|1011556|1038488|1011560|1038483|1011555|3
1646042140000|2022-02-28 09:55:40|1038483|1011555|1038489|1011561|1043480|1016552|1038479|1011551|6
1646042150000|2022-02-28 09:55:50|1038494|1011566|1038494|1011566|1038494|1011566|1038490|1011562|4
1646042160000|2022-02-28 09:56:00|1038492|1011564|1038491|1011563|1038493|1011565|1038488|1011560|4
1646042170000|2022-02-28 09:56:10|1038489|1011561|1038491|1011563|1043492|1016564|1038489|1011561|8
1646042180000|2022-02-28 09:56:20|1038486|1011558|1038489|1011561|1038490|1011562|1038485|1011557|4
1646042190000|2022-02-28 09:56:30|1038487|1011559|1038488|1011560|1038488|1011560|1038486|1011558|4
1646042200000|2022-02-28 09:56:40|1038487|1011559|1038478|1011550|1038487|1011559|1038477|1011549|5
1646042210000|2022-02-28 09:56:50|1038484|1011556|1038482|1011554|1038488|1011560|1038482|1011554|3
1646042220000|2022-02-28 09:57:00|1038481|1011553|1038493|1011565|1038494|1011566|1038481|1011553|5
1646042230000|2022-02-28 09:57:10|1038498|1011570|1038502|1011574|1038503|1011575|1038498|1011570|6
1646042240000|2022-02-28 09:57:20|1038504|1011576|1038506|1011578|1038506|1011578|1038500|1011572|5
1646042250000|2022-02-28 09:57:30|1038507|1011579|1038507|1011579|1038507|1011579|1038507|1011579|1
1646042260000|2022-02-28 09:57:40|1038508|1011580|1039761|1012833|1039761|1012833|1038508|1011580|4
1646042280000|2022-02-28 09:58:00|1039759|1012831|1039755|1012827|1039759|1012831|1039753|1012825|5
1646042290000|2022-02-28 09:58:10|1039753|1012825|1039753|1012825|1039753|1012825|1039753|1012825|1
1646042300000|2022-02-28 09:58:20|1039751|1012823|1037259|1010331|1039754|1012826|1037254|1010326|4
1646042310000|2022-02-28 09:58:30|1037261|1010333|1037260|1010332|1037261|1010333|1037260|1010332|2
1646042320000|2022-02-28 09:58:40|1037256|1010328|1037261|1010333|1037264|1010336|1037255|1010327|4
1646042330000|2022-02-28 09:58:50|1037264|1010336|1037250|1010322|1037264|1010336|1037242|1010314|6
1646042340000|2022-02-28 09:59:00|1037248|1010320|1037248|1010320|1037253|1010325|1037247|1010319|5
1646042350000|2022-02-28 09:59:10|1037251|1010323|1037234|1010306|1037251|1010323|1037234|1010306|4
1646042360000|2022-02-28 09:59:20|1037232|1010304|1037238|1010310|1037238|1010310|1037227|1010299|5
1646042370000|2022-02-28 09:59:30|1037229|1010301|1037220|1010292|1037231|1010303|1037218|1010290|7
1646042380000|2022-02-28 09:59:40|1037222|1010294|1037237|1010309|1037237|1010309|1037222|1010294|4
1646042390000|2022-02-28 09:59:50|1037236|1010308|1037251|1010323|1037251|1010323|1037236|1010308|4
1646042400000|2022-02-28 10:00:00|1037250|1010322|1037241|1010313|1037253|1010325|1037241|1010313|4
1646042410000|2022-02-28 10:00:10|1037237|1010309|1037231|1010303|1037237|1010309|1037231|1010303|6
1646042420000|2022-02-28 10:00:20|1037226|1010298|1037225|1010297|1037229|1010301|1037218|1010290|7
1646042430000|2022-02-28 10:00:30|1037227|1010299|1037235|1010307|1044731|1017803|1037227|1010299|5
1646042440000|2022-02-28 10:00:40|1037232|1010304|1037234|1010306|1037238|1010310|1037231|1010303|5
1646042460000|2022-02-28 10:01:00|1037231|1010303|1037231|1010303|1037234|1010306|1037215|1010287|8
1646042470000|2022-02-28 10:01:10|1037235|1010307|1037229|1010301|1037236|1010308|1037229|1010301|5
1646042480000|2022-02-28 10:01:20|1037232|1010304|1037233|1010305|1037235|1010307|1037232|1010304|4
1646042490000|2022-02-28 10:01:30|1037232|1010304|1034734|1007806|1037234|1010306|1034734|1007806|6
1646042500000|2022-02-28 10:01:40|1034732|1007804|1035965|1009037|1035979|1009051|1034729|1007801|7
1646042510000|2022-02-28 10:01:50|1033430|1006502|1033427|1006499|1033430|1006502|1033427|1006499|2
1646042520000|2022-02-28 10:02:00|1033429|1006501|1033440|1006512|1033440|1006512|1033429|1006501|6
1646042530000|2022-02-28 10:02:10|1035971|1009043|1035943|1009015|1035971|1009043|1035943|1009015|3
1646042540000|2022-02-28 10:02:20|1035942|1009014|1035960|1009032|1035960|1009032|1035942|1009014|3
1646042550000|2022-02-28 10:02:30|1035961|1009033|1033427|1006499|1035961|1009033|1033427|1006499|4
1646042560000|2022-02-28 10:02:40|1033429|1006501|1034710|1007782|1034710|1007782|1033429|1006501|2
1646042570000|2022-02-28 10:02:50|1034711|1007783|1034712|1007784|1034712|1007784|1034711|1007783|2
1646042580000|2022-02-28 10:03:00|1034713|1007785|1034722|1007794|1034722|1007794|1034713|1007785|3
1646042590000|2022-02-28 10:03:10|1034725|1007797|1034722|1007794|1034727|1007799|1034721|1007793|4
1646042600000|2022-02-28 10:03:20|1034725|1007797|1034727|1007799|1034731|1007803|1034725|1007797|4
1646042610000|2022-02-28 10:03:30|1034724|1007796|1034717|1007789|1034724|1007796|1034717|1007789|6
1646042620000|2022-02-28 10:03:40|1034714|1007786|1034715|1007787|1034715|1007787|1034714|1007786|2
1646042630000|2022-02-28 10:03:50|1034718|1007790|1034719|1007791|1034719|1007791|1034718|1007790|2
1646042640000|2022-02-28 10:04:00|1034714|1007786|1034713|1007785|1034716|1007788|1034713|1007785|5
1646042650000|2022-02-28 10:04:10|1034711|1007783|1034721|1007793|1034721|1007793|1034711|1007783|6
1646042660000|2022-02-28 10:04:20|1034724|1007796|1034720|1007792|1034724|1007796|1034719|1007791|4
1646042670000|2022-02-28 10:04:30|1034718|1007790|1034712|1007784|1034718|1007790|1034712|1007784|3
1646042680000|2022-02-28 10:04:40|1034711|1007783|1034709|1007781|1034711|1007783|1034707|1007779|4
1646042690000|2022-02-28 10:04:50|1034711|1007783|1034711|1007783|1034711|1007783|1034711|1007783|1
1646042700000|2022-02-28 10:05:00|1037211|1010283|1037209|1010281|1037211|1010283|1037208|1010280|3
1646042710000|2022-02-28 10:05:10|1037207|1010279|1037207|1010279|1037207|1010279|1037207|1010279|1
1646042720000|2022-02-28 10:05:20|1036707|1009779|1036707|1009779|1036707|1009779|1036707|1009779|1
1646042730000|2022-02-28 10:05:30|1036710|1009782|1036710|1009782|1036710|1009782|1036710|1009782|1
1646042740000|2022-02-28 10:05:40|1036708|1009780|1036709|1009781|1036713|1009785|1036707|1009779|4
1646042750000|2022-02-28 10:05:50|1036714|1009786|1036708|1009780|1036714|1009786|1036707|1009779|3
1646042760000|2022-02-28 10:06:00|1036706|1009778|1036703|1009775|1036706|1009778|1036703|1009775|3
1646042810000|2022-02-28 10:06:50|1036704|1009776|1029674|1002746|1036704|1009776|1029674|1002746|2
1646042820000|2022-02-28 10:07:00|1029675|1002747|1029672|1002744|1029675|1002747|1029672|1002744|3
1646042830000|2022-02-28 10:07:10|1029675|1002747|1035424|1008496|1035425|1008497|1029675|1002747|3
1646042840000|2022-02-28 10:07:20|1035422|1008494|1035422|1008494|1035422|1008494|1035422|1008494|1
1646042860000|2022-02-28 10:07:40|1035419|1008491|1035419|1008491|1035419|1008491|1035419|1008491|1
1646042900000|2022-02-28 10:08:20|1035421|1008493|1030923|1003995|1035421|1008493|1030921|1003993|3
1646042910000|2022-02-28 10:08:30|1030924|1003996|1035426|1008498|1035426|1008498|1030922|1003994|5
1646042920000|2022-02-28 10:08:40|1035424|1008496|1035453|1008525|1035456|1008528|1035424|1008496|6
1646042930000|2022-02-28 10:08:50|1035456|1008528|1035421|1008493|1035456|1008528|1035421|1008493|3
1646042940000|2022-02-28 10:09:00|1035425|1008497|1035432|1008504|1035432|1008504|1035425|1008497|3
1646042950000|2022-02-28 10:09:10|1035427|1008499|1037931|1011003|1037962|1011034|1035427|1008499|7
1646042960000|2022-02-28 10:09:20|1035431|1008503|1037965|1011037|1037965|1011037|1030931|1004003|7
1646042970000|2022-02-28 10:09:30|1037963|1011035|1037963|1011035|1037963|1011035|1037963|1011035|1
1646042980000|2022-02-28 10:09:40|1037965|1011037|1037193|1010265|1037969|1011041|1037188|1010260|5
1646042990000|2022-02-28 10:09:50|1037974|1011046|1037973|1011045|1037974|1011046|1037973|1011045|2
1646043000000|2022-02-28 10:10:00|1037974|1011046|1037966|1011038|1037974|1011046|1037186|1010258|7
1646043010000|2022-02-28 10:10:10|1037967|1011039|1037970|1011042|1037973|1011045|1037191|1010263|5
1646043020000|2022-02-28 10:10:20|1037964|1011036|1037969|1011041|1037970|1011042|1037964|1011036|4
1646043030000|2022-02-28 10:10:30|1037188|1010260|1037188|1010260|1037188|1010260|1037188|1010260|1
1646043040000|2022-02-28 10:10:40|1037191|1010263|1037983|1011055|1037986|1011058|1037191|1010263|7
1646043050000|2022-02-28 10:10:50|1037982|1011054|1037980|1011052|1037983|1011055|1037980|1011052|3
1646043060000|2022-02-28 10:11:00|1037981|1011053|1037975|1011047|1037981|1011053|1037975|1011047|3
1646043070000|2022-02-28 10:11:10|1037973|1011045|1037974|1011046|1037977|1011049|1037973|1011045|4
1646043080000|2022-02-28 10:11:20|1037973|1011045|1037971|1011043|1037973|1011045|1037971|1011043|2
1646043090000|2022-02-28 10:11:30|1037966|1011038|1035442|1008514|1037966|1011038|1035434|1008506|4
1646043100000|2022-02-28 10:11:40|1035443|1008515|1035445|1008517|1035445|1008517|1035443|1008515|3
1646043110000|2022-02-28 10:11:50|1035443|1008515|1035444|1008516|1035446|1008518|1035443|1008515|4
1646043120000|2022-02-28 10:12:00|1035447|1008519|1035454|1008526|1035454|1008526|1035447|1008519|6
1646043130000|2022-02-28 10:12:10|1030954|1004026|1030953|1004025|1035453|1008525|1030952|1004024|7
1646043140000|2022-02-28 10:12:20|1030951|1004023|1030949|1004021|1035451|1008523|1030948|1004020|8
1646043150000|2022-02-28 10:12:30|1035449|1008521|1037960|1011032|1037990|1011062|1030949|1004021|7
1646043160000|2022-02-28 10:12:40|1037959|1011031|1037962|1011034|1037962|1011034|1037959|1011031|2
1646043170000|2022-02-28 10:12:50|1037964|1011036|1037979|1011051|1037979|1011051|1037964|1011036|4
1646043180000|2022-02-28 10:13:00|1037980|1011052|1037980|1011052|1037980|1011052|1037980|1011052|1
1646043190000|2022-02-28 10:13:10|1037979|1011051|1037980|1011052|1037980|1011052|1037977|1011049|3
1646043200000|2022-02-28 10:13:20|1037979|1011051|1034729|1007801|1037979|1011051|1034729|1007801|2
1646043210000|2022-02-28 10:13:30|1034728|1007800|1034717|1007789|1034728|1007800|1034717|1007789|4
1646043220000|2022-02-28 10:13:40|1037218|1010290|1037988|1011060|1037999|1011071|1037218|1010290|6
1646043230000|2022-02-28 10:13:50|1037987|1011059|1037989|1011061|1037989|1011061|1037987|1011059|2
1646043240000|2022-02-28 10:14:00|1037990|1011062|1037991|1011063|1037994|1011066|1037988|1011060|5
1646043250000|2022-02-28 10:14:10|1037987|1011059|1037993|1011065|1037993|1011065|1037987|1011059|3
1646043260000|2022-02-28 10:14:20|1037963|1011035|1042492|1015564|1042494|1015566|1037963|1011035|3
1646043270000|2022-02-28 10:14:30|1047992|1021064|1037983|1011055|1047992|1021064|1037983|1011055|6
1646043280000|2022-02-28 10:14:40|1037986|1011058|1037984|1011056|1037986|1011058|1037984|1011056|2
1646043290000|2022-02-28 10:14:50|1037986|1011058|1037985|1011057|1037988|1011060|1037985|1011057|3
1646043300000|2022-02-28 10:15:00|1037988|1011060|1037988|1011060|1037990|1011062|1037988|1011060|3
1646043310000|2022-02-28 10:15:10|1035988|1009060|1035988|1009060|1035988|1009060|1035988|1009060|1
1646043320000|2022-02-28 10:15:20|1035989|1009061|1035989|1009061|1035989|1009061|1035989|1009061|1
1646043330000|2022-02-28 10:15:30|1035984|1009056|1035986|1009058|1035987|1009059|1035984|1009056|3
1646043340000|2022-02-28 10:15:40|1034735|1007807|1034730|1007802|1035982|1009054|1034729|1007801|8
1646043350000|2022-02-28 10:15:50|1035980|1009052|1035954|1009026|1035984|1009056|1035949|1009021|10
1646043360000|2022-02-28 10:16:00|1035948|1009020|1035978|1009050|1035980|1009052|1035948|1009020|5
1646043370000|2022-02-28 10:16:10|1035975|1009047|1035974|1009046|1035975|1009047|1035972|1009044|3
1646043380000|2022-02-28 10:16:20|1035973|1009045|1033469|1006541|1035973|1009045|1033469|1006541|3
1646043390000|2022-02-28 10:16:30|1033472|1006544|1033470|1006542|1033474|1006546|1033470|1006542|3
1646043400000|2022-02-28 10:16:40|1033468|1006540|1033468|1006540|1033468|1006540|1033468|1006540|1
1646043410000|2022-02-28 10:16:50|1033467|1006539|1033477|1006549|1033478|1006550|1033467|1006539|3
1646043420000|2022-02-28 10:17:00|1033475|1006547|1033438|1006510|1033475|1006547|1033438|1006510|4
1646043430000|2022-02-28 10:17:10|1033441|1006513|1033452|1006524|1033452|1006524|1033441|1006513|3
1646043440000|2022-02-28 10:17:20|1033451|1006523|1033452|1006524|1033452|1006524|1033449|1006521|3
1646043450000|2022-02-28 10:17:30|1033458|1006530|1033448|1006520|1033458|1006530|1033447|1006519|6
1646043460000|2022-02-28 10:17:40|1033449|1006521|1032190|1005262|1033449|1006521|1032190|1005262|6
1646043470000|2022-02-28 10:17:50|1032194|1005266|1033438|1006510|1033438|1006510|1032188|1005260|6
1646043480000|2022-02-28 10:18:00|1037188|1010260|1033428|1006500|1037203|1010275|1033428|1006500|6
1646043490000|2022-02-28 10:18:10|1033427|1006499|1035957|1009029|1035957|1009029|1033426|1006498|3
1646043500000|2022-02-28 10:18:20|1035960|1009032|1035960|1009032|1035963|1009035|1035960|1009032|4
1646043510000|2022-02-28 10:18:30|1035962|1009034|1035958|1009030|1035963|1009035|1035958|1009030|4
1646043520000|2022-02-28 10:18:40|1037208|1010280|1035956|1009028|1037208|1010280|1035956|1009028|5
1646043530000|2022-02-28 10:18:50|1044706|1017778|1035952|1009024|1044706|1017778|1033425|1006497|4
1646043540000|2022-02-28 10:19:00|1035957|1009029|1044709|1017781|1044711|1017783|1035957|1009029|5
1646043550000|2022-02-28 10:19:10|1044715|1017787|1044717|1017789|1044717|1017789|1044715|1017787|2
1646043560000|2022-02-28 10:19:20|1044716|1017788|1044716|1017788|1044716|1017788|1044716|1017788|1
1646043570000|2022-02-28 10:19:30|1044718|1017790|1044720|1017792|1044720|1017792|1044718|1017790|2
1646043580000|2022-02-28 10:19:40|1044728|1017800|1035978|1009050|1044728|1017800|1035977|1009049|7
1646043590000|2022-02-28 10:19:50|1035983|1009055|1033445|1006517|1035983|1009055|1033444|1006516|6
1646043600000|2022-02-28 10:20:00|1033446|1006518|1033439|1006511|1033446|1006518|1033439|1006511|3
1646043610000|2022-02-28 10:20:10|1033441|1006513|1035970|1009042|1035971|1009043|1033441|1006513|7
1646043620000|2022-02-28 10:20:20|1035968|1009040|1037186|1010258|1037186|1010258|1035936|1009008|6
1646043630000|2022-02-28 10:20:30|1037185|1010257|1037198|1010270|1037198|1010270|1037185|1010257|5
1646043640000|2022-02-28 10:20:40|1037202|1010274|1037200|1010272|1037202|1010274|1037200|1010272|2
1646043650000|2022-02-28 10:20:50|1037201|1010273|1045979|1019051|1045982|1019054|1037201|1010273|4
1646043660000|2022-02-28 10:21:00|1045981|1019053|1045983|1019055|1045983|1019055|1045981|1019053|4
1646043670000|2022-02-28 10:21:10|1045981|1019053|1045982|1019054|1045983|1019055|1045981|1019053|3
1646043680000|2022-02-28 10:21:20|1045981|1019053|1045981|1019053|1045981|1019053|1045981|1019053|1
1646043690000|2022-02-28 10:21:30|1045983|1019055|1045977|1019049|1045983|1019055|1044730|1017802|5
1646043700000|2022-02-28 10:21:40|1045976|1019048|1045965|1019037|1051372|1019054|1045965|1013663|6
1646043710000|2022-02-28 10:21:50|1045979|1019051|1051337|1013628|1051339|1019052|1045979|1013625|6
1646043720000|2022-02-28 10:22:00|1051334|1013625|1051335|1013626|1051335|1013626|1051334|1013625|2
1646043730000|2022-02-28 10:22:10|1051336|1013627|1035078|999869|1051336|1013627|1035078|999869|3
1646043740000|2022-02-28 10:22:20|1060078|974869|1020076|949867|1060078|974869|1020076|949867|3
1646043750000|2022-02-28 10:22:30|1020081|949872|1020080|949871|1020083|949874|1020077|949868|4
1646043760000|2022-02-28 10:22:40|1020082|949873|1032875|982101|1032893|982101|1020079|949870|6
1646043770000|2022-02-28 10:22:50|1032877|982103|1033061|984399|1033072|984399|1031154|982103|5
1646043780000|2022-02-28 10:23:00|1034641|985320|1034573|985388|1034641|985388|1034573|985320|2
1646043790000|2022-02-28 10:23:10|1034577|985392|1034572|985387|1034578|985393|1034572|985387|5
1646043800000|2022-02-28 10:23:20|1034569|985384|1026318|983650|1034569|985384|1026310|983579|4
1646043810000|2022-02-28 10:23:30|1026317|983649|1026318|983650|1026318|983650|1026317|983649|2
1646043820000|2022-02-28 10:23:40|1026321|983653|1012204|985276|1026321|991528|1012204|983653|7
1646043830000|2022-02-28 10:23:50|1012202|985274|1012211|985283|1012211|985283|1010958|984030|6
1646043840000|2022-02-28 10:24:00|1012209|985281|1012194|985266|1012209|985281|1012194|985266|5
1646043850000|2022-02-28 10:24:10|1012191|985263|1012188|985260|1012191|985263|1012188|985260|6
1646043860000|2022-02-28 10:24:20|1012190|985262|1009699|982771|1012190|985262|1009684|982756|5
1646043870000|2022-02-28 10:24:30|1010949|984021|1015951|989023|1017199|990271|1010949|984021|7
1646043880000|2022-02-28 10:24:40|1015950|989022|1008445|981517|1015950|989022|1008440|981512|7
1646043890000|2022-02-28 10:24:50|1008447|981519|1015947|989019|1015947|989019|1008447|981519|2
1646043900000|2022-02-28 10:25:00|1015950|989022|1008445|981517|1015957|989029|1008445|981517|8
1646043910000|2022-02-28 10:25:10|1008444|981516|1008449|981521|1008449|981521|1008444|981516|4
1646043920000|2022-02-28 10:25:20|1008448|981520|1008441|981513|1008448|981520|1008441|981513|3
1646043930000|2022-02-28 10:25:30|1015941|989013|1017180|990252|1017218|990290|1015941|989013|5
1646043940000|2022-02-28 10:25:40|1017183|990255|1014683|987755|1017183|990255|1014683|987755|5
1646043950000|2022-02-28 10:25:50|1014684|987756|1014683|987755|1014684|987756|1014683|987755|2
1646043960000|2022-02-28 10:26:00|1014686|987758|1014688|987760|1014688|987760|1014686|987758|2
1646043970000|2022-02-28 10:26:10|1014693|987765|1014700|987772|1014700|987772|1014693|987765|4
1646043980000|2022-02-28 10:26:20|1014699|987771|1012935|986007|1014699|987771|1012935|986007|6
1646043990000|2022-02-28 10:26:30|1012937|986009|1012945|986017|1012945|986017|1012937|986009|4
1646044000000|2022-02-28 10:26:40|1012942|986014|1012942|986014|1012942|986014|1012942|986014|1
1646044010000|2022-02-28 10:26:50|1012944|986016|1014192|987264|1014194|987266|1012944|986016|5
1646044020000|2022-02-28 10:27:00|1014194|987266|1014197|987269|1014197|987269|1014194|987266|3
1646044030000|2022-02-28 10:27:10|1014195|987267|1014195|987267|1014196|987268|1014195|987267|3
1646044040000|2022-02-28 10:27:20|1014196|987268|1014197|987269|1014197|987269|1014196|987268|2
1646044050000|2022-02-28 10:27:30|1014193|987265|1014198|987270|1014198|987270|1014192|987264|3
1646044060000|2022-02-28 10:27:40|1014197|987269|1014202|987274|1014203|987275|1014197|987269|4
1646044070000|2022-02-28 10:27:50|1014205|987277|1014241|987313|1014242|987314|1014205|987277|5
1646044080000|2022-02-28 10:28:00|1014239|987311|1019355|992427|1019355|992427|1014236|987308|4
1646044090000|2022-02-28 10:28:10|1019352|992424|1019353|992425|1019355|992427|1019352|992424|3
1646044100000|2022-02-28 10:28:20|1020634|993706|1019349|992421|1024774|993706|1012231|985303|7
1646044110000|2022-02-28 10:28:30|1019339|992411|1019335|992407|1019339|992411|1019335|992407|4
1646044120000|2022-02-28 10:28:40|1019338|992410|1019348|992420|1019348|992420|1019338|992410|6
1646044130000|2022-02-28 10:28:50|1019351|992423|1019356|992428|1019356|992428|1019351|992423|2
1646044140000|2022-02-28 10:29:00|1019350|992422|1019357|992429|1019357|992429|1019347|992419|5
1646044150000|2022-02-28 10:29:10|1019358|992430|1019352|992424|1019358|992430|1019352|992424|4
1646044160000|2022-02-28 10:29:20|1019354|992426|1019347|992419|1019354|992426|1019347|992419|4
1646044170000|2022-02-28 10:29:30|1019346|992418|1019335|992407|1020621|993693|1019335|992407|5
1646044180000|2022-02-28 10:29:40|1019334|992406|1019334|992406|1020617|993689|1019334|992406|5
1646044190000|2022-02-28 10:29:50|1024755|987046|1020613|993685|1024755|993690|1019334|987046|5
1646044200000|2022-02-28 10:30:00|1020611|993683|1020609|993681|1020611|993683|1015963|984895|7
1646044210000|2022-02-28 10:30:10|1020617|993689|1020604|993676|1020617|993689|1020599|993671|6
1646044220000|2022-02-28 10:30:20|1020605|993677|1020604|993676|1020605|993677|1020604|993676|2
1646044230000|2022-02-28 10:30:30|1020609|993681|1015333|998965|1020612|998965|1015332|993681|4
1646044240000|2022-02-28 10:30:40|1015336|998968|1015337|998969|1015337|998969|1015336|998968|2
1646044250000|2022-02-28 10:30:50|1015341|998973|1015346|998978|1015347|998979|1015341|998973|3
1646044260000|2022-02-28 10:31:00|1015347|998979|1006939|990571|1024764|998979|1006939|989555|4
1646044270000|2022-02-28 10:31:10|1006940|990572|1024754|987045|1024754|997365|1006938|979899|6
1646044280000|2022-02-28 10:31:20|1009407|993039|1009411|993043|1009411|993043|1009403|993035|4
1646044290000|2022-02-28 10:31:30|1009413|993045|1014394|997385|1020124|997387|1009413|982415|7
1646044300000|2022-02-28 10:31:40|1014396|997387|1014390|997381|1014400|997391|1014389|997380|6
1646044310000|2022-02-28 10:31:50|1014401|997392|1014408|997399|1014408|997399|1014400|997391|5
1646044320000|2022-02-28 10:32:00|1014407|997398|1014408|997399|1014408|997399|1014406|997397|4
1646044330000|2022-02-28 10:32:10|1014409|997400|1014408|997399|1014409|997400|1014405|997396|3
1646044340000|2022-02-28 10:32:20|1014411|997402|1014416|997407|1014416|997407|1014411|997402|3
1646044350000|2022-02-28 10:32:30|1014412|997403|1014408|997399|1014412|997403|1014408|997399|2
1646044360000|2022-02-28 10:32:40|1014407|997398|1014411|997402|1014418|997409|1014407|997398|6
1646044370000|2022-02-28 10:32:50|1014410|997401|1009638|992881|1024794|997404|1009638|987085|6
1646044380000|2022-02-28 10:33:00|1009639|992882|1009643|992886|1009643|992886|1009639|992882|3
1646044390000|2022-02-28 10:33:10|1010729|994361|1009443|993075|1010729|994361|1009443|993075|3
1646044400000|2022-02-28 10:33:20|1009448|993080|1009444|993076|1009448|993080|1009444|993076|4
1646044410000|2022-02-28 10:33:30|1020145|982436|1014410|997401|1020145|999002|1014410|982436|4
1646044420000|2022-02-28 10:33:40|1014409|997400|1014409|997400|1014409|997400|1014409|997400|1
1646044430000|2022-02-28 10:33:50|1014414|997405|1014414|997405|1014414|997405|1014414|997405|1
1646044480000|2022-02-28 10:34:40|1014419|997410|1014419|997410|1014419|997410|1014419|997410|1
1646044490000|2022-02-28 10:34:50|1014424|997415|1014424|997415|1014424|997415|1014424|997415|1
1646044510000|2022-02-28 10:35:10|1017884|1001516|1017884|1001516|1017884|1001516|1017884|1001516|1
1646044520000|2022-02-28 10:35:20|1017878|1001510|1017884|1001516|1017884|1001516|1017878|1001510|2
1646044530000|2022-02-28 10:35:30|1017869|1001501|1017878|1001510|1017878|1001510|1017869|1001501|2
1646044540000|2022-02-28 10:35:40|1017884|1001516|1017884|1001516|1017884|1001516|1017884|1001516|1
1646044560000|2022-02-28 10:36:00|1015384|999016|1015384|999016|1015384|999016|1015384|999016|1
1646044580000|2022-02-28 10:36:20|1015369|999001|1015384|999016|1015384|999016|1015369|999001|2
1646044590000|2022-02-28 10:36:30|1015381|999013|1015382|999014|1024802|999014|1015381|989593|4
1646044600000|2022-02-28 10:36:40|1017882|1001514|1017876|1001508|1017882|1001514|1015376|999008|4
1646044610000|2022-02-28 10:36:50|1017875|1001507|1017860|1001492|1017875|1001507|1017860|1001492|4
1646044620000|2022-02-28 10:37:00|1017875|1001507|1015381|999013|1017875|1001507|1015355|998987|12
1646044630000|2022-02-28 10:37:10|1015376|999008|1017869|1001501|1017882|1001514|1015376|999008|7
1646044640000|2022-02-28 10:37:20|1017865|1001497|1024805|989596|1024805|1001497|1015365|989596|6
1646044650000|2022-02-28 10:37:30|1015384|999016|1035145|997436|1035151|999016|1015380|989592|5
1646044660000|2022-02-28 10:37:40|1035141|997432|1035146|999937|1035146|999937|1035140|997431|4
1646044670000|2022-02-28 10:37:50|1035145|999936|1025218|994877|1035149|999940|1025218|994866|4
1646044680000|2022-02-28 10:38:00|1025216|994875|1028613|1001451|1028655|1001452|1025209|994868|5
1646044690000|2022-02-28 10:38:10|1028614|1001452|1028617|1001455|1028617|1001455|1028614|1001452|2
1646044700000|2022-02-28 10:38:20|1028618|1001456|1028608|1001446|1028618|1001456|1028608|1001446|3
1646044710000|2022-02-28 10:38:30|1028604|1001442|1028599|1001437|1028604|1001442|1028599|1001437|2
1646044720000|2022-02-28 10:38:40|1028597|1001435|1026553|1008476|1028597|1008476|1021893|1001434|5
1646044730000|2022-02-28 10:38:50|1020692|1004324|1015655|999287|1020695|1004327|1015654|999286|7
1646044740000|2022-02-28 10:39:00|1015654|999286|1014399|998031|1020078|999869|1014399|998031|7
1646044750000|2022-02-28 10:39:10|1014394|998026|1013141|996773|1020064|999855|1013141|996773|5
1646044760000|2022-02-28 10:39:20|1015641|999273|1013141|996773|1015641|999273|1013136|996768|5
1646044770000|2022-02-28 10:39:30|1013146|996778|1013141|996773|1020067|999858|1013140|996772|7
1646044780000|2022-02-28 10:39:40|1013146|996778|1015644|999276|1020065|999856|1013145|996777|5
1646044790000|2022-02-28 10:39:50|1020064|999855|1020062|999853|1020064|999855|1020062|999853|2
1646044800000|2022-02-28 10:40:00|1015641|999273|1015641|999273|1015641|999273|1015641|999273|1
1646044810000|2022-02-28 10:40:10|1015062|997353|1012379|995025|1017557|997353|1012379|994848|4
1646044820000|2022-02-28 10:40:20|1012384|995030|1012384|995030|1012384|995030|1012384|995030|1
1646044840000|2022-02-28 10:40:40|1012385|995031|1012384|995030|1012385|995031|1012384|995030|2
1646044850000|2022-02-28 10:40:50|1012385|995031|1011891|995523|1012385|995524|1011891|995031|3
1646044860000|2022-02-28 10:41:00|1013141|996773|1013141|996773|1013141|996773|1013141|996773|1
1646044910000|2022-02-28 10:41:50|1013143|996775|1013141|996773|1013143|996775|1013141|996773|2
1646044920000|2022-02-28 10:42:00|1015641|999273|1015644|999276|1015644|999276|1015641|999273|3
1646044930000|2022-02-28 10:42:10|1022592|992383|1018136|1001768|1024706|1001768|1017786|992383|6
1646044940000|2022-02-28 10:42:20|1025056|994847|1017791|1001423|1025056|1001423|1017791|994847|2
1646044960000|2022-02-28 10:42:40|1017792|1001424|1017794|1001426|1017794|1001426|1017792|1001424|3
1646044970000|2022-02-28 10:42:50|1017792|1001424|1017791|1001423|1017792|1001424|1017791|1001423|2
1646044980000|2022-02-28 10:43:00|1017794|1001426|1017794|1001426|1017794|1001426|1017794|1001426|1
1646044990000|2022-02-28 10:43:10|1017796|1001428|1017796|1001428|1017797|1001429|1017796|1001428|3
1646045000000|2022-02-28 10:43:20|1017797|1001429|1017794|1001426|1017797|1001429|1017794|1001426|2
1646045010000|2022-02-28 10:43:30|1017796|1001428|1017822|1001454|1017827|1001459|1017796|1001428|5
1646045020000|2022-02-28 10:43:40|1020672|1004304|1020668|1004300|1020672|1004304|1020667|1004299|5
1646045030000|2022-02-28 10:43:50|1020672|1004304|1023173|1006805|1027592|1006805|1020670|997383|5
1646045040000|2022-02-28 10:44:00|1027593|1002384|1028848|1001139|1028848|1002389|1027593|1001139|4
1646045050000|2022-02-28 10:44:10|1028849|1001140|1028960|1001016|1037600|1004891|1028849|1000992|7
1646045060000|2022-02-28 10:44:20|1028964|1001020|1031345|998636|1031345|1001020|1028963|998636|3
1646045070000|2022-02-28 10:44:30|1031344|998635|1031349|998640|1031349|998640|1031344|998635|3
1646045080000|2022-02-28 10:44:40|1031351|998642|1031362|998653|1031362|998653|1031351|998642|3
1646045090000|2022-02-28 10:44:50|1031363|998654|1031366|998657|1031366|998657|1031363|998654|2
1646045100000|2022-02-28 10:45:00|1031364|998655|1038598|1008924|1038598|1008924|1031364|998655|4
1646045110000|2022-02-28 10:45:10|1038596|1008925|1029895|1000126|1038596|1008925|1029895|1000099|7
1646045120000|2022-02-28 10:45:20|1029894|1000125|1025939|999087|1029898|1000129|1025939|999087|5
1646045130000|2022-02-28 10:45:30|1025914|999122|1027254|1002783|1027897|1002783|1025914|999122|4
1646045140000|2022-02-28 10:45:40|1027235|1002799|1027241|1002805|1027241|1002805|1027235|1002799|6
1646045150000|2022-02-28 10:45:50|1027242|1002806|1028874|1001165|1028874|1002807|1027236|1001165|6
1646045160000|2022-02-28 10:46:00|1028872|1001163|1037607|1014898|1037622|1014913|1028872|1001163|5
1646045170000|2022-02-28 10:46:10|1037608|1014899|1016854|949895|1037608|1014899|1016853|949894|8
1646045180000|2022-02-28 10:46:20|1016852|949893|1016854|949895|1016854|949895|1016852|949893|5
1646045190000|2022-02-28 10:46:30|1016858|949899|1016860|949901|1016860|949901|1016858|949899|2
1646045200000|2022-02-28 10:46:40|1016863|949904|1039371|972412|1039371|972412|1016863|949904|6
1646045210000|2022-02-28 10:46:50|1039370|972411|1015114|954905|1039370|974905|1015114|954905|6
1646045220000|2022-02-28 10:47:00|1015116|954907|1031404|973618|1031827|973618|1015115|954906|4
1646045230000|2022-02-28 10:47:10|1030999|974024|1030287|974726|1030999|974726|1030282|974024|5
1646045240000|2022-02-28 10:47:20|1030286|974725|1031754|978261|1031814|978261|1030286|974725|5
1646045250000|2022-02-28 10:47:30|1031756|978263|1031311|981265|1031757|981268|1031311|978263|5
1646045260000|2022-02-28 10:47:40|1031313|981267|1031313|981267|1031313|981267|1031313|981267|1
1646045270000|2022-02-28 10:47:50|1031310|981264|1031304|981258|1031310|981264|1031304|981258|2
1646045280000|2022-02-28 10:48:00|1031305|981259|1016379|996167|1031305|996167|1016379|981257|3
1646045290000|2022-02-28 10:48:10|1016375|996163|1016398|998639|1016398|998639|1015089|994880|7
1646045300000|2022-02-28 10:48:20|1016390|998646|1016392|998648|1016397|998653|1016390|998646|4
1646045310000|2022-02-28 10:48:30|1016388|998644|1015869|999160|1016869|999910|1015869|998644|4
1646045320000|2022-02-28 10:48:40|1015868|999159|1015872|999163|1015872|999163|1015868|999159|3
1646045330000|2022-02-28 10:48:50|1015876|999167|1015872|999163|1015876|999167|1015872|999163|3
1646045340000|2022-02-28 10:49:00|1015873|999164|1015875|999166|1015875|999166|1015873|999164|3
1646045350000|2022-02-28 10:49:10|1015874|999165|1015874|999165|1015874|999165|1015874|999165|1
1646045360000|2022-02-28 10:49:20|1015872|999163|1015861|999152|1015872|999163|1015861|999152|3
1646045370000|2022-02-28 10:49:30|1015860|999151|1015861|999152|1015861|999152|1015860|999151|2
1646045380000|2022-02-28 10:49:40|1015859|999150|1015852|999143|1015859|999150|1015849|999140|4
1646045390000|2022-02-28 10:49:50|1015853|999144|1015853|999144|1015853|999144|1015853|999144|1
1646045400000|2022-02-28 10:50:00|1015855|999146|1015856|999147|1015856|999147|1015855|999146|2
1646045410000|2022-02-28 10:50:10|1015858|999149|1015862|999153|1015862|999153|1015858|999149|3
1646045420000|2022-02-28 10:50:20|1015866|999157|1015866|999157|1015866|999157|1015864|999155|3
1646045430000|2022-02-28 10:50:30|1015863|999154|1015692|999324|1020693|1004325|1015692|999154|4
1646045440000|2022-02-28 10:50:40|1015695|999327|1015694|999326|1020695|1004327|1015694|999326|4
1646045450000|2022-02-28 10:50:50|1018194|1001826|1018195|1001827|1018195|1001827|1018163|1001795|4
1646045460000|2022-02-28 10:51:00|1018196|1001828|1016949|1000581|1018196|1001828|1016945|1000577|4
1646045470000|2022-02-28 10:51:10|1016946|1000578|1016942|1000574|1016946|1000578|1016942|1000574|4
1646045480000|2022-02-28 10:51:20|1016937|1000569|1016936|1000568|1016939|1000571|1016936|1000568|3
1646045490000|2022-02-28 10:51:30|1016937|1000569|1016939|1000571|1018187|1001819|1016937|1000569|4
1646045500000|2022-02-28 10:51:40|1016935|1000567|1015680|999312|1018184|1001816|1015680|999312|6
1646045510000|2022-02-28 10:51:50|1015685|999317|1013187|996819|1015685|999317|1013184|996816|5
1646045520000|2022-02-28 10:52:00|1013189|996821|1013189|996821|1013189|996821|1013189|996821|1
1646045530000|2022-02-28 10:52:10|1013192|996824|1013192|996824|1013192|996824|1013192|996824|1
1646045540000|2022-02-28 10:52:20|1013198|996830|1015707|999339|1015707|999339|1013198|996830|4
1646045550000|2022-02-28 10:52:30|1015703|999335|1015702|999334|1015707|999339|1015702|999334|4
1646045560000|2022-02-28 10:52:40|1015709|999341|1015715|999347|1015715|999347|1015709|999341|4
1646045570000|2022-02-28 10:52:50|1015714|999346|1015718|999350|1015718|999350|1015714|999346|2
1646045580000|2022-02-28 10:53:00|1015717|999349|1015714|999346|1020715|1004347|1015714|999346|4
1646045590000|2022-02-28 10:53:10|1023214|1006846|1037604|977395|1037604|1006846|1015713|977395|4
1646045600000|2022-02-28 10:53:20|1020104|949895|1015097|949888|1020104|949895|1015095|949886|5
1646045610000|2022-02-28 10:53:30|1015099|949890|1015090|949881|1015100|949891|1015090|949881|4
1646045620000|2022-02-28 10:53:40|1015091|949882|1023663|961334|1023663|961334|1015075|949866|7
1646045630000|2022-02-28 10:53:50|1023597|961402|1021457|963533|1023597|963533|1021457|961398|5
1646045640000|2022-02-28 10:54:00|1039706|980282|1036360|983628|1039706|983628|1036360|980282|3
1646045650000|2022-02-28 10:54:10|1036354|983635|1036354|983635|1036354|983635|1036354|983635|1
1646045670000|2022-02-28 10:54:30|1045068|974859|1045068|974859|1045068|974859|1045068|974859|1
1646045680000|2022-02-28 10:54:40|1045099|974890|1045099|974890|1045099|974890|1045099|974890|1
1646045710000|2022-02-28 10:55:10|1045084|974875|1028188|971800|1045099|977255|1028188|971800|4
1646045720000|2022-02-28 10:55:20|1028165|971823|1031961|978027|1032025|978027|1028165|971823|3
1646045740000|2022-02-28 10:55:40|1039815|990173|1032670|987314|1039815|990219|1032670|987273|4
1646045750000|2022-02-28 10:55:50|1032672|987316|1032672|987316|1032672|987316|1032672|987316|1
1646045770000|2022-02-28 10:56:10|1033837|988481|1033837|988481|1033837|988481|1033837|988481|1
1646045810000|2022-02-28 10:56:50|1025105|1007213|1038283|1005574|1038307|1007213|1020809|996850|10
1646045820000|2022-02-28 10:57:00|1038285|1005576|1038285|1005576|1038285|1005576|1038285|1005576|1
1646045830000|2022-02-28 10:57:10|1040785|1003076|1040785|1003076|1040785|1003076|1040785|1003076|1
1646045840000|2022-02-28 10:57:20|1045785|998076|1040767|1003058|1045785|1003076|1040767|998060|5
1646045850000|2022-02-28 10:57:30|1040769|1003060|1040769|1003060|1040769|1003060|1040769|1003060|1
1646045860000|2022-02-28 10:57:40|1040785|1003076|1043281|1005572|1043281|1006449|1040785|1003076|4
1646045870000|2022-02-28 10:57:50|1043266|1005557|1040570|1003290|1043281|1005572|1040570|1003036|6
1646045890000|2022-02-28 10:58:10|1031108|995252|1031092|995269|1031108|995269|1031092|995252|2
1646045900000|2022-02-28 10:58:20|1029518|996842|1029465|996857|1029518|996857|1029465|996842|2
1646045910000|2022-02-28 10:58:30|1029469|996861|1029469|996861|1029469|996861|1029469|996861|1
1646045920000|2022-02-28 10:58:40|1027521|998840|1027514|998846|1027521|998846|1027514|998840|2
1646045930000|2022-02-28 10:58:50|1026794|999567|1026784|999576|1026794|999576|1026784|999567|2
1646045940000|2022-02-28 10:59:00|1023591|997769|1024139|1002215|1024142|1002218|1023591|997769|3
1646045950000|2022-02-28 10:59:10|1024142|1002218|1024142|1002218|1024142|1002218|1024142|1002218|1
1646045990000|2022-02-28 10:59:50|1022703|1003657|1022699|1003661|1022703|1003661|1022699|1003657|2
1646046470000|2022-02-28 11:07:50|1096352|989056|1096333|989072|1096352|989072|1096333|989056|2
1646046480000|2022-02-28 11:08:00|1096332|989071|1096327|989066|1096332|989071|1096325|989064|4
1646046500000|2022-02-28 11:08:20|1085675|999911|1075693|1014975|1085677|1014997|1075660|999911|7
1646046510000|2022-02-28 11:08:30|1075690|1014972|1075457|1015210|1075693|1015210|1075453|1014972|6
1646046530000|2022-02-28 11:08:50|1072540|1013127|1072494|1013143|1072540|1013143|1072493|1013111|5
1646046540000|2022-02-28 11:09:00|1072498|1013147|1076319|1009319|1076652|1015857|1072449|1008982|9
1646046550000|2022-02-28 11:09:10|1076286|1009352|1076283|1009349|1076286|1009352|1076283|1009349|2
1646046560000|2022-02-28 11:09:20|1076282|1009348|1074853|1010741|1076282|1010741|1074853|1009345|5
1646046570000|2022-02-28 11:09:30|1074852|1010740|1074401|1011226|1074857|1011226|1074401|1010740|5
1646046580000|2022-02-28 11:09:40|1074392|1011236|1077141|1023480|1077763|1023480|1074391|1011235|5
1646046590000|2022-02-28 11:09:50|1077130|1023492|1077126|1023488|1077133|1023495|1077126|1023488|5
1646046600000|2022-02-28 11:10:00|1077130|1023492|1077093|1023455|1077135|1023497|1077093|1023455|4
1646046610000|2022-02-28 11:10:10|1077092|1023454|1086952|1033314|1087043|1033405|1077044|1023406|6
1646046620000|2022-02-28 11:10:20|1079038|1031228|1070736|1024510|1079038|1031252|1070736|1024510|5
1646046630000|2022-02-28 11:10:30|1070733|1024507|1070663|1024570|1070733|1024570|1070662|1024499|5
1646046640000|2022-02-28 11:10:40|1070664|1024571|1075661|1029568|1075665|1029572|1070664|1024571|4
1646046650000|2022-02-28 11:10:50|1075659|1029566|1068179|1027034|1075659|1029566|1068179|1027030|3
1646046660000|2022-02-28 11:11:00|1068182|1027037|1080017|1040203|1080017|1040203|1068182|1027037|6
1646046670000|2022-02-28 11:11:10|1079941|1040207|1065946|1029191|1079941|1040207|1065946|1029191|5
1646046680000|2022-02-28 11:11:20|1065944|1029193|1075171|1024962|1075171|1029962|1065940|1024962|5
1646046710000|2022-02-28 11:11:50|1053776|1016356|1053753|1016379|1053776|1016379|1053753|1016356|2
1646046720000|2022-02-28 11:12:00|1056409|1023724|1056409|1023724|1056409|1023724|1056409|1023724|1
1646046730000|2022-02-28 11:12:10|1056365|1023736|1075172|1034963|1075173|1034964|1056365|1023736|4
1646046740000|2022-02-28 11:12:20|1075171|1034962|1075171|1034962|1075171|1034962|1075171|1034962|1
1646046750000|2022-02-28 11:12:30|1070171||1070171||1070171||1070171||1
1646046760000|2022-02-28 11:12:40|1072439|1037230|1072439|1037230|1072439|1037230|1072439|1037230|1
1646046780000|2022-02-28 11:13:00|1079249|1045000|1078890|1045000|1079249|1045000|1078890|1045000|4
1646046790000|2022-02-28 11:13:10|1078895|1047500|1078619|1047500|1078895|1047500|1078619|1047500|3
1646046800000|2022-02-28 11:13:20|1084454|1052500|1084061|1052500|1084454|1052500|1084061|1052500|4
1646046810000|2022-02-28 11:13:30|1079645|1047500|1076193|1047500|1082245|1052500|1076193|1047500|4
1646046820000|2022-02-28 11:13:40|1075228||1075227||1075228||1075227||2
1646046830000|2022-02-28 11:13:50|1060227|1035018|1060227|1035018|1060227|1035018|1060227|1035018|1
1646046840000|2022-02-28 11:14:00|1061174|1034246|1061176|1034248|1090315|1035106|1061174|1034246|3
1646046850000|2022-02-28 11:14:10|1061180|1034252|1061176|1034248|1061183|1034255|1061168|1034240|5
1646046860000|2022-02-28 11:14:20|1061137|1034209|1061135|1034207|1061137|1034209|1061135|1034207|2
1646046870000|2022-02-28 11:14:30|1061137|1034209|1061148|1034220|1061148|1034220|1061137|1034209|2
1646046880000|2022-02-28 11:14:40|1061145|1034217|1061147|1034219|1061147|1034219|1061145|1034217|3
1646046890000|2022-02-28 11:14:50|1061144|1034216|1061146|1034218|1061147|1034219|1061143|1034215|6
1646046900000|2022-02-28 11:15:00|1061150|1034222|1061151|1034223|1061153|1034225|1061150|1034222|6
1646046910000|2022-02-28 11:15:10|1061147|1034219|1061148|1034220|1061150|1034222|1061142|1034214|5
1646046920000|2022-02-28 11:15:20|1061146|1034218|1061140|1034212|1061147|1034219|1061140|1034212|4
1646046930000|2022-02-28 11:15:30|1061143|1034215|1061142|1034214|1061144|1034216|1061138|1034210|4
1646046940000|2022-02-28 11:15:40|1061151|1034223|1061154|1034226|1061159|1034231|1061146|1034218|7
1646046950000|2022-02-28 11:15:50|1061152|1034224|1071146|1044218|1071161|1044233|1061146|1034218|7
1646046960000|2022-02-28 11:16:00|1071145|1044217|1075976|1049048|1075976|1049048|1071142|1044214|4
1646046970000|2022-02-28 11:16:10|1075979|1049051|1060955|1034027|1075986|1049058|1060954|1034026|7
1646046980000|2022-02-28 11:16:20|1060956|1034028|1060951|1034023|1060956|1034028|1060951|1034023|2
1646046990000|2022-02-28 11:16:30|1060947|1034019|1060094|1000885|1060947|1034019|1060090|1000881|6
1646047000000|2022-02-28 11:16:40|1060099|1000890|1060086|1000877|1060099|1000890|1060086|1000877|3
1646047010000|2022-02-28 11:16:50|1060081|1000872|1060110|1004901|1060114|1004905|1060080|1000872|6
1646047020000|2022-02-28 11:17:00|1060114|1004905|1060120|1004911|1060120|1004911|1060114|1004905|4
1646047030000|2022-02-28 11:17:10|1074036|1025994|1073979|1026013|1074036|1026017|1073977|1025994|4
1646047040000|2022-02-28 11:17:20|1073982|1026016|1073982|1026016|1073982|1026016|1073982|1026016|1
1646047050000|2022-02-28 11:17:30|1073980|1026014|1067476|1027507|1073980|1027511|1067463|1026011|7
1646047060000|2022-02-28 11:17:40|1068775|1031271|1060957|1034029|1068775|1034029|1060957|1027599|6
1646047070000|2022-02-28 11:17:50|1060953|1034025|1060120|1004911|1063480|1036552|1060120|1004911|5
1646047080000|2022-02-28 11:18:00|1060124|1004915|1060124|1004915|1060133|1004924|1060122|1004913|6
1646047090000|2022-02-28 11:18:10|1060127|1004918|1060127|1004918|1060127|1004918|1060126|1004917|3
1646047100000|2022-02-28 11:18:20|1060129|1004920|1060128|1004919|1060134|1004925|1060123|1004914|7
1646047110000|2022-02-28 11:18:30|1060131|1004922|1060128|1004919|1060132|1004923|1060127|1004918|6
1646047120000|2022-02-28 11:18:40|1060129|1004920|1060126|1004917|1060129|1004920|1060123|1004914|5
1646047130000|2022-02-28 11:18:50|1060125|1004916|1060131|1004922|1060132|1004923|1060125|1004916|5
1646047140000|2022-02-28 11:19:00|1060128|1004919|1060127|1004918|1060128|1004919|1060127|1004918|2
1646047150000|2022-02-28 11:19:10|1060128|1004919|1060128|1004919|1060128|1004919|1060128|1004919|1
1646047160000|2022-02-28 11:19:20|1060131|1004922|1060131|1004922|1060131|1004922|1060131|1004922|1
1646047170000|2022-02-28 11:19:30|1060134|1004925|1057169|1002801|1060134|1004925|1057169|1002801|6
1646047180000|2022-02-28 11:19:40|1057172|1002804|1057168|1002800|1057173|1002805|1057167|1002799|5
1646047190000|2022-02-28 11:19:50|1057171|1002803|1057189|1002821|1057189|1002821|1057171|1002803|6
1646047220000|2022-02-28 11:20:20|1057188|1002820|1057177|1002809|1057188|1002820|1057175|1002807|6
1646047230000|2022-02-28 11:20:30|1056419|1003561|1055490|1002791|1056419|1003561|1055490|1002791|6
1646047240000|2022-02-28 11:20:40|1055491|1002793|1055491|1002793|1055491|1002793|1055491|1002793|1
1646047250000|2022-02-28 11:20:50|1055489|1002791|1055491|1002793|1055491|1002793|1055485|1002787|5
1646047260000|2022-02-28 11:21:00|1055492|1002794|1055499|1002801|1055500|1002802|1055492|1002794|5
1646047270000|2022-02-28 11:21:10|1055495|1002797|1055498|1002800|1055498|1002800|1055493|1002795|5
1646047280000|2022-02-28 11:21:20|1055499|1002801|1044146|991661|1055502|1002804|1044146|991653|4
1646047290000|2022-02-28 11:21:30|1044023|991846|1043532|992277|1044023|992294|1043532|991846|35
1646047300000|2022-02-28 11:21:40|1043551|992319|1046379|996164|1046652|996164|1043307|992301|22
1646047310000|2022-02-28 11:21:50|1046293|996251|1045784|996758|1046293|996758|1045784|996251|7
1646047320000|2022-02-28 11:22:00|1057087|1007954|1057047|1007916|1057087|1007954|1057047|1007916|4
1646047330000|2022-02-28 11:22:10|1056987|1008037|1056979|1008031|1056987|1008038|1056973|1008025|5
1646047340000|2022-02-28 11:22:20|1056980|1008032|1056827|1008125|1056984|1008125|1056827|1008032|5
1646047350000|2022-02-28 11:22:30|1056825|1008126|1056785|1008161|1056825|1008163|1056785|1008126|4
1646047360000|2022-02-28 11:22:40|1056787|1008163|1056719|1008238|1056787|1008238|1056716|1008153|6
1646047370000|2022-02-28 11:22:50|1056714|1008233|1056711|1008230|1056714|1008233|1056711|1008230|2
1646047380000|2022-02-28 11:23:00|1056710|1008229|1056704|1008223|1056710|1008229|1056704|1008223|2
1646047400000|2022-02-28 11:23:20|1056706|1008225|1056713|1008232|1056713|1008232|1056706|1008225|5
1646047410000|2022-02-28 11:23:30|1056714|1008233|1056458|1008490|1056715|1008490|1056458|1008233|4
1646047420000|2022-02-28 11:23:40|1056457|1008489|1056438|1008508|1056457|1008508|1056438|1008489|2
1646047430000|2022-02-28 11:23:50|1056394|1008551|1056395|1008554|1056395|1008554|1056394|1008551|2
1646047440000|2022-02-28 11:24:00|1056391|1008550|1056337|1008612|1056395|1008612|1056337|1008550|4
1646047450000|2022-02-28 11:24:10|1056343|1008618|1056351|1008626|1056351|1008626|1056343|1008618|5
1646047460000|2022-02-28 11:24:20|1056349|1008624|1061520|1016446|1061520|1016446|1056283|1008621|5
1646047470000|2022-02-28 11:24:30|1061515|1016451|1061516|1016452|1061516|1016452|1061514|1016450|3
1646047480000|2022-02-28 11:24:40|1061264|1016764|1057900|1015129|1061264|1016876|1057900|1015129|6
1646047490000|2022-02-28 11:24:50|1057893|1015135|1057894|1015136|1057894|1015136|1057893|1015135|4
1646047500000|2022-02-28 11:25:00|1057896|1015138|1057893|1015135|1057896|1015138|1057893|1015135|3
1646047510000|2022-02-28 11:25:10|1057889|1015131|1057890|1015132|1057891|1015133|1057888|1015130|5
1646047520000|2022-02-28 11:25:20|1057888|1015130|1057887|1015129|1057888|1015130|1057887|1015129|2
1646047530000|2022-02-28 11:25:30|1057882|1015124|1057883|1015125|1057884|1015126|1057882|1015124|3
1646047550000|2022-02-28 11:25:50|1057881|1015123|1057879|1015121|1057881|1015123|1057879|1015121|2
1646047560000|2022-02-28 11:26:00|1057884|1015126|1056031|1016988|1057885|1016988|1056027|1015126|4
1646047570000|2022-02-28 11:26:10|1056033|1016990|1050119|1009910|1056041|1016998|1050119|1009910|6
1646047580000|2022-02-28 11:26:20|1054765|1017764|1054773|1017777|1054773|1017777|1054760|1017764|5
1646047590000|2022-02-28 11:26:30|1054782|1017786|1055131|1022422|1055131|1022422|1044919|1007631|5
1646047600000|2022-02-28 11:26:40|1050133|1022424|1034128|1004917|1050133|1022424|1034128|1004917|8
1646047610000|2022-02-28 11:26:50|1034101|1004944|1034106|1004949|1034106|1004949|1034095|1004938|5
1646047620000|2022-02-28 11:27:00|1034102|1004945|1032990|1006062|1034102|1006062|1032987|1004945|4
1646047640000|2022-02-28 11:27:20|1032987|1006059|1032990|1006062|1032990|1006062|1032984|1006056|4
1646047650000|2022-02-28 11:27:30|1032986|1006058|1032989|1006061|1032989|1006061|1032973|1006045|5
1646047660000|2022-02-28 11:27:40|1032985|1006057|1030985|1004057|1032989|1006061|1030985|1004057|4
1646047670000|2022-02-28 11:27:50|1030981|1004053|1030979|1004051|1030983|1004055|1030979|1004051|4
1646047680000|2022-02-28 11:28:00|1030978|1004050|1028478|1001550|1030978|1004050|1028478|1001550|2
1646047690000|2022-02-28 11:28:10|1028479|1001551|1030960|1004032|1030974|1004046|1028474|1001546|5
1646047700000|2022-02-28 11:28:20|1030961|1004033|1030961|1004033|1030966|1004038|1030958|1004030|5
1646047710000|2022-02-28 11:28:30|1030962|1004034|1025960|999032|1030962|1004034|1025959|999031|5
1646047720000|2022-02-28 11:28:40|1025968|999040|1025968|999040|1025968|999040|1025968|999040|1
1646047730000|2022-02-28 11:28:50|1025969|999041|1024241|997313|1025973|999045|1024241|997313|7
1646047740000|2022-02-28 11:29:00|1024239|997311|1024234|997306|1024239|997311|1024234|997306|3
1646047750000|2022-02-28 11:29:10|1024238|997310|1025975|999047|1025975|999047|1024238|997310|6
1646047760000|2022-02-28 11:29:20|1025971|999043|1025971|999043|1025971|999043|1025967|999039|4
1646047770000|2022-02-28 11:29:30|1025972|999044|1025974|999046|1025975|999047|1025972|999044|4
1646047780000|2022-02-28 11:29:40|1025978|999050|1024726|997798|1025978|999050|1024726|997798|3
1646047790000|2022-02-28 11:29:50|1022226|995298|1022231|995303|1022231|995303|1022225|995297|4
1646047800000|2022-02-28 11:30:00|1022229|995301|1022238|995310|1022238|995310|1022229|995301|6
1646047810000|2022-02-28 11:30:10|1022236|995308|1022239|995311|1022239|995311|1018988|992060|4
1646047820000|2022-02-28 11:30:20|1022238|995310|1024738|997810|1029738|1002810|1022238|995310|3
1646047840000|2022-02-28 11:30:40|1029738|1002810|1025986|999058|1029738|1002810|1025986|999058|3
1646047850000|2022-02-28 11:30:50|1029736|1002808|1028480|1001552|1029736|1002808|1027234|1000306|6
1646047860000|2022-02-28 11:31:00|1028483|1001555|1028488|1001560|1028488|1001560|1028483|1001555|4
1646047870000|2022-02-28 11:31:10|1028487|1001559|1028485|1001557|1028487|1001559|1028485|1001557|4
1646047880000|2022-02-28 11:31:20|1028488|1001560|1028488|1001560|1028488|1001560|1028488|1001560|1
1646047890000|2022-02-28 11:31:30|1030988|1004060|1022239|995311|1030988|1004060|1022239|995311|5
1646047900000|2022-02-28 11:31:40|1022235|995307|1022239|995311|1022239|995311|1022235|995307|4
1646047910000|2022-02-28 11:31:50|1022238|995310|1024631|997703|1029631|1002703|1022131|995203|4
1646047920000|2022-02-28 11:32:00|1024630|997702|1024630|997702|1024630|997702|1024630|997702|1
1646047930000|2022-02-28 11:32:10|1022130|995202|1022126|995198|1022130|995202|1022126|995198|2
1646047940000|2022-02-28 11:32:20|1022125|995197|1020981|994053|1029626|1002698|1020981|994053|5
1646047950000|2022-02-28 11:32:30|1020983|994055|1020987|994059|1020987|994059|1020983|994055|4
1646047960000|2022-02-28 11:32:40|1020986|994058|1020982|994054|1028482|1001554|1020982|994054|5
1646047970000|2022-02-28 11:32:50|1020983|994055|1020984|994056|1020984|994056|1020982|994054|3
1646047980000|2022-02-28 11:33:00|1020980|994052|1020979|994051|1020980|994052|1020979|994051|4
1646047990000|2022-02-28 11:33:10|1020975|994047|1020975|994047|1020975|994047|1020975|994047|1
1646048000000|2022-02-28 11:33:20|1020977|994049|1020979|994051|1020979|994051|1020977|994049|2
1646048010000|2022-02-28 11:33:30|1020980|994052|1020974|994046|1020982|994054|1020974|994046|3
1646048020000|2022-02-28 11:33:40|1020971|994043|1010100|979891|1020971|994043|1010081|979872|6
1646048030000|2022-02-28 11:33:50|1009384|979175|1009384|979175|1009385|979176|1009384|979175|3
1646048040000|2022-02-28 11:34:00|1009382|979173|1009380|979171|1009382|979173|1009379|979170|3
1646048050000|2022-02-28 11:34:10|1009383|979174|1009384|979175|1009387|979178|1009383|979174|4
1646048060000|2022-02-28 11:34:20|1009378|979169|1009394|979185|1009394|979185|1009378|979169|2
1646048070000|2022-02-28 11:34:30|1009391|979182|1009390|979181|1009391|979182|1009390|979181|2
1646048080000|2022-02-28 11:34:40|1009391|979182|1009392|979183|1009393|979184|1009391|979182|3
1646048090000|2022-02-28 11:34:50|1009394|979185|999403|969194|1009394|979185|999396|969187|5
1646048100000|2022-02-28 11:35:00|999404|969195|999402|969193|999407|969198|999398|969189|6
1646048110000|2022-02-28 11:35:10|999400|969191|1000260|973332|1014401|973332|995260|968332|5
1646048120000|2022-02-28 11:35:20|1000258|973330|1000261|973333|1017761|990833|1000258|973330|7
1646048130000|2022-02-28 11:35:30|1000262|973334|1000259|973331|1000262|973334|1000259|973331|3
1646048140000|2022-02-28 11:35:40|1000261|973333|1002767|975839|1002767|975839|1000261|973333|4
1646048150000|2022-02-28 11:35:50|1002768|975840|1015113|984904|1015121|984912|1002768|975840|6
1646048160000|2022-02-28 11:36:00|1015115|984906|1015114|984905|1015115|984906|1015114|984905|2
1646048170000|2022-02-28 11:36:10|1015117|984908|1025978|999050|1025978|999050|1015117|984908|5
1646048180000|2022-02-28 11:36:20|1025974|999046|1025972|999044|1025976|999048|1025972|999044|4
1646048190000|2022-02-28 11:36:30|1025967|999039|1025971|999043|1025971|999043|1025963|999035|3
1646048200000|2022-02-28 11:36:40|1025967|999039|1025972|999044|1025972|999044|1025967|999039|2
1646048210000|2022-02-28 11:36:50|1025977|999049|1025988|999060|1025989|999061|1025977|999049|6
1646048220000|2022-02-28 11:37:00|1025984|999056|1025976|999048|1025984|999056|1025976|999048|4
1646048230000|2022-02-28 11:37:10|1025973|999045|1025975|999047|1025975|999047|1025973|999045|2
1646048240000|2022-02-28 11:37:20|1025980|999052|1015988|989060|1028488|1001560|1015987|989059|8
1646048250000|2022-02-28 11:37:30|1018488|991560|1025994|999066|1025994|999066|1018476|991548|5
1646048260000|2022-02-28 11:37:40|1025991|999063|1045123|1004914|1045123|1004914|1023483|996555|6
1646048270000|2022-02-28 11:37:50|1045121|1004912|1028475|1001547|1045121|1004912|1028025|1001097|6
1646048280000|2022-02-28 11:38:00|1028476|1001548|1031560|1003462|1045117|1004908|1028474|1001546|8
1646048290000|2022-02-28 11:38:10|1031504|1003519|1028460|1001532|1031507|1003522|1028460|1001532|6
1646048300000|2022-02-28 11:38:20|1028476|1001548|1025980|999052|1045120|1004911|1025979|999051|7
1646048310000|2022-02-28 11:38:30|1025979|999051|1025974|999046|1025980|999052|1025974|999046|4
1646048320000|2022-02-28 11:38:40|1025979|999051|1028479|1001551|1028479|1001551|1025979|999051|2
1646048330000|2022-02-28 11:38:50|1025979|999051|1023476|996548|1025979|999051|1023476|996548|4
1646048340000|2022-02-28 11:39:00|1023474|996546|1023472|996544|1023474|996546|1023468|996540|4
1646048350000|2022-02-28 11:39:10|1023477|996549|1023469|996541|1023477|996549|1023469|996541|6
1646048360000|2022-02-28 11:39:20|1023470|996542|1023466|996538|1023470|996542|1023466|996538|2
1646048370000|2022-02-28 11:39:30|1023465|996537|1023461|996533|1023465|996537|1023461|996533|2
1646048380000|2022-02-28 11:39:40|1023458|996530|1025958|999030|1025958|999030|1023458|996530|2
1646048390000|2022-02-28 11:39:50|1025956|999028|1030953|1004025|1030953|1004025|1025953|999025|7
1646048400000|2022-02-28 11:40:00|1030951|1004023|1045946|1019018|1045946|1019018|1028446|1001518|7
1646048410000|2022-02-28 11:40:10|1045930|1019002|1045086|1009877|1045930|1019002|1045086|1009877|2
1646048420000|2022-02-28 11:40:20|1045082|1009873|1045082|1009873|1045083|1009874|1045080|1009871|5
1646048430000|2022-02-28 11:40:30|1045085|1009876|1045082|1009873|1045085|1009876|1045080|1009871|3
1646048440000|2022-02-28 11:40:40|1045080|1009871|1045081|1009872|1045081|1009872|1045080|1009871|2
1646048450000|2022-02-28 11:40:50|1045080|1009871|1045080|1009871|1045084|1009875|1045080|1009871|4
1646048460000|2022-02-28 11:41:00|1044405|1009196|1044405|1009196|1044405|1009196|1044405|1009196|1
1646048480000|2022-02-28 11:41:20|1036213|1002388|1036191|1002410|1036213|1002410|1036191|1002388|2
1646048490000|2022-02-28 11:41:30|1031191|997410|1031191|997410|1031191|997410|1031191|997410|1
1646048500000|2022-02-28 11:41:40|1026192|992411|1026192|992411|1026192|992411|1026192|992411|1
1646048520000|2022-02-28 11:42:00|1026198|992417|1026196|992415|1026198|992417|1026194|992413|4
1646048540000|2022-02-28 11:42:20|1026194|992413|1023152|995476|1026204|995476|1023152|992413|5
1646048550000|2022-02-28 11:42:30|1023151|995475|1023151|995475|1023151|995475|1023150|995474|3
1646048560000|2022-02-28 11:42:40|1023153|995477|1023159|995483|1023159|995483|1023153|995477|3
1646048570000|2022-02-28 11:42:50|1023162|995486|1023162|995486|1023162|995486|1023162|995486|1
1646048580000|2022-02-28 11:43:00|1023164|995488|1023177|995501|1023177|995501|1023164|995488|4
1646048590000|2022-02-28 11:43:10|1023181|995505|1023182|995506|1023182|995506|1023178|995502|4
1646048600000|2022-02-28 11:43:20|1023181|995505|1023176|995500|1023181|995505|1023174|995498|4
1646048610000|2022-02-28 11:43:30|1023181|995505|1023183|995507|1023183|995507|1023181|995505|3
1646048620000|2022-02-28 11:43:40|1023186|995510|1023190|995514|1023190|995514|1023186|995510|2
1646048630000|2022-02-28 11:43:50|1023191|995515|1023185|995509|1023191|995515|1023185|995509|3
1646048640000|2022-02-28 11:44:00|1023188|995512|1023193|995517|1023193|995517|1023188|995512|5
1646048680000|2022-02-28 11:44:40|1022819|995891|1022819|995891|1022819|995891|1022819|995891|1
1646048690000|2022-02-28 11:44:50|1022804|995876|1022819|995891|1022819|995891|1022804|995876|2
1646048730000|2022-02-28 11:45:30|1022791|995863|1022791|995863|1022791|995863|1022791|995863|1
1646048760000|2022-02-28 11:46:00|1022785|995857|1022783|995855|1022785|995857|1022783|995855|2
1646048770000|2022-02-28 11:46:10|1022778|995850|1022778|995850|1022778|995850|1022778|995850|1
1646048780000|2022-02-28 11:46:20|1022775|995847|1022771|995843|1022776|995848|1022771|995843|4
1646048790000|2022-02-28 11:46:30|1022768|995840|1022767|995839|1022768|995840|1022765|995837|3
1646048800000|2022-02-28 11:46:40|1022766|995838|1022761|995833|1022766|995838|1022761|995833|4
1646048810000|2022-02-28 11:46:50|1022759|995831|1022766|995838|1022766|995838|1022759|995831|3
1646048820000|2022-02-28 11:47:00|1022768|995840|1035109|999900|1035109|999900|1022765|995837|7
1646048830000|2022-02-28 11:47:10|1040968|1014040|1040987|1014059|1040987|1014059|1040968|1014040|4
1646048840000|2022-02-28 11:47:20|1040985|1014057|1038492|1011564|1040992|1014064|1038492|1011564|5
1646048880000|2022-02-28 11:48:00|1038491|1011563|1038491|1011563|1038491|1011563|1038491|1011563|1
1646048890000|2022-02-28 11:48:10|1040991|1014063|1040992|1014064|1040992|1014064|1040991|1014063|2
1646048900000|2022-02-28 11:48:20|1040991|1014063|1030125|999916|1040992|1014064|1030125|999916|4
1646048910000|2022-02-28 11:48:30|1023454|996526|1023461|996533|1023461|996533|1023450|996522|6
1646048920000|2022-02-28 11:48:40|1023460|996532|1023492|996564|1023492|996564|1023458|996530|4
1646048930000|2022-02-28 11:48:50|1023488|996560|1023484|996556|1023488|996560|1023484|996556|4
1646048940000|2022-02-28 11:49:00|1023483|996555|1023478|996550|1023483|996555|1023478|996550|3
1646048950000|2022-02-28 11:49:10|1023483|996555|1023490|996562|1023490|996562|1023483|996555|4
1646048960000|2022-02-28 11:49:20|1023492|996564|1023492|996564|1023492|996564|1023489|996561|3
1646048980000|2022-02-28 11:49:40|1030132|999923|1030132|999923|1030132|999923|1030132|999923|1
1646049070000|2022-02-28 11:51:10|1003461|976533|1002947|976019|1003494|976566|1002947|976019|3
1646049080000|2022-02-28 11:51:20|1002945|976017|1029556|999347|1029556|999347|1002945|976017|3
1646049090000|2022-02-28 11:51:30|1029555|999346|1023415|996487|1029555|999346|1023415|996487|2
1646049100000|2022-02-28 11:51:40|1023966|997038|1023966|997038|1023966|997038|1023966|997038|1
1646049110000|2022-02-28 11:51:50|1023965|997037|1023962|997034|1023966|997038|1023962|997034|3
1646049120000|2022-02-28 11:52:00|1018462|991534|1018465|991537|1018466|991538|1018462|991534|4
1646049130000|2022-02-28 11:52:10|1018463|991535|1018464|991536|1018466|991538|1018463|991535|5
1646049140000|2022-02-28 11:52:20|1018461|991533|1018466|991538|1018466|991538|1018461|991533|5
1646049150000|2022-02-28 11:52:30|1018465|991537|1018465|991537|1018465|991537|1018465|991537|1
1646049160000|2022-02-28 11:52:40|1018463|991535|1018466|991538|1018466|991538|1018463|991535|2
1646049170000|2022-02-28 11:52:50|1018467|991539|1018467|991539|1018467|991539|1018467|991539|1
1646049180000|2022-02-28 11:53:00|1023967|997039|1023966|997038|1023967|997039|1023966|997038|2
1646049220000|2022-02-28 11:53:40|1030106|999897|1030106|999897|1030106|999897|1030106|999897|1
1646049260000|2022-02-28 11:54:20|1030103|999894|1030103|999894|1030103|999894|1030103|999894|1
1646049310000|2022-02-28 11:55:10|1030099|999890|1018462|991534|1030099|999890|1018460|991532|5
1646049320000|2022-02-28 11:55:20|1018459|991531|1018447|991519|1018459|991531|1018447|991519|4
1646049330000|2022-02-28 11:55:30|1018439|991511|1018444|991516|1018445|991517|1018439|991511|3
1646049340000|2022-02-28 11:55:40|1018442|991514|1018451|991523|1018452|991524|1018442|991514|6
1646049350000|2022-02-28 11:55:50|1018444|991516|1028441|1001513|1028441|1001513|1018441|991513|4
1646049360000|2022-02-28 11:56:00|1028436|1001508|1028430|1001502|1028436|1001508|1028430|1001502|4
1646049370000|2022-02-28 11:56:10|1028429|1001501|1020067|989858|1028429|1001501|1020067|989858|5
1646049380000|2022-02-28 11:56:20|1020068|989859|1020062|989853|1020069|989860|1020062|989853|5
1646049390000|2022-02-28 11:56:30|1020063|989854|1023422|996494|1023422|996494|1020063|989854|2
1646049400000|2022-02-28 11:56:40|1023419|996491|1023419|996491|1023420|996492|1023419|996491|3
1646049410000|2022-02-28 11:56:50|1023417|996489|1023423|996495|1023424|996496|1023417|996489|4
1646049420000|2022-02-28 11:57:00|1023422|996494|1023426|996498|1023426|996498|1023417|996489|4
1646049430000|2022-02-28 11:57:10|1023427|996499|1025064|994855|1025064|996499|1023424|994855|4
1646049440000|2022-02-28 11:57:20|1025066|994857|1025072|994863|1025072|994863|1025066|994857|3
1646049450000|2022-02-28 11:57:30|1025073|994864|1025063|994854|1025073|994864|1025062|994853|6
1646049460000|2022-02-28 11:57:40|1025059|994850|1025059|994850|1025060|994851|1025058|994849|4
1646049470000|2022-02-28 11:57:50|1025055|994846|1025051|994842|1025055|994846|1025050|994841|3
1646049480000|2022-02-28 11:58:00|1025048|994839|1025048|994839|1025049|994840|1025048|994839|3
1646049500000|2022-02-28 11:58:20|1017548|989839|1017548|989839|1017548|989839|1017548|989839|1
1646049510000|2022-02-28 11:58:30|1022158|995230|1022158|995230|1022158|995230|1022158|995230|1
1646049520000|2022-02-28 11:58:40|1022161|995233|1022161|995233|1022161|995233|1022161|995233|1
1646049530000|2022-02-28 11:58:50|1022158|995230|1022158|995230|1022158|995230|1022158|995230|1
1646049550000|2022-02-28 11:59:10|1017548|989839|1017564|989855|1017564|989855|1017548|989839|2
1646049580000|2022-02-28 11:59:40|1017658|990730|1017658|990730|1017658|990730|1017658|990730|1
1646049600000|2022-02-28 12:00:00|1017692|990764|1017692|990764|1017692|990764|1017692|990764|1
1646049610000|2022-02-28 12:00:10|1022192|995264|1022192|995264|1022192|995264|1022192|995264|1
1646049690000|2022-02-28 12:01:30|1023442|996514|1023442|996514|1023442|996514|1023442|996514|1
1646049730000|2022-02-28 12:02:10|1025942|999014|1025942|999014|1025942|999014|1025942|999014|1
1646049810000|2022-02-28 12:03:30|1024692|997764|1024692|997764|1024692|997764|1024692|997764|1
1646049840000|2022-02-28 12:04:00|1028442|1001514|1028442|1001514|1028442|1001514|1028442|1001514|1
1646049880000|2022-02-28 12:04:40|1029692|1002764|1029692|1002764|1029692|1002764|1029692|1002764|1
1646049900000|2022-02-28 12:05:00|1033442|1006514|1033442|1006514|1033442|1006514|1033442|1006514|1
1646049920000|2022-02-28 12:05:20|1033461|1006533|1033442|1006514|1033461|1006533|1033442|1006514|2
1646049940000|2022-02-28 12:05:40|1033447|1006519|1033447|1006519|1033447|1006519|1033447|1006519|1
1646049950000|2022-02-28 12:05:50|1043447|1016519|1043447|1016519|1043465|1016537|1043447|1016519|3
1646049960000|2022-02-28 12:06:00|1043456|1016528|1043447|1016519|1043465|1016537|1043447|1016519|4
1646049970000|2022-02-28 12:06:10|1043442|1016514|1043442|1016514|1043442|1016514|1043442|1016514|1
1646049990000|2022-02-28 12:06:30|1033443|1006515|1033443|1006515|1033443|1006515|1033443|1006515|1
1646050040000|2022-02-28 12:07:20|1028443|1001515|1028443|1001515|1028443|1001515|1028443|1001515|1
1646050050000|2022-02-28 12:07:30|1033443|1006515|1033443|1006515|1033443|1006515|1025943|999015|5
1646050060000|2022-02-28 12:07:40|1034693|1007765|1034693|1007765|1034693|1007765|1034693|1007765|1
1646050080000|2022-02-28 12:08:00|1029693|1002765|1029693|1002765|1029693|1002765|1029693|1002765|1
1646050150000|2022-02-28 12:09:10|1029625|1002697|1029625|1002697|1029625|1002697|1029625|1002697|1
1646050160000|2022-02-28 12:09:20|1029585|1002657|1029585|1002657|1029585|1002657|1029585|1002657|1
1646050330000|2022-02-28 12:12:10|1023335|996407|1023335|996407|1023335|996407|1023335|996407|1
1646050340000|2022-02-28 12:12:20|1023441|996513|1023441|996513|1023441|996513|1023441|996513|1
1646050370000|2022-02-28 12:12:50|1033440|1006512|1033440|1006512|1033440|1006512|1033440|1006512|1
1646050390000|2022-02-28 12:13:10|1043440|1016512|1038441|1011513|1043441|1016513|1038441|1011513|3
1646050470000|2022-02-28 12:14:30|1045081|1004872|1038441|1011513|1045081|1011513|1038441|1004872|2
1646050480000|2022-02-28 12:14:40|1038450|1011522|1038441|1011513|1038450|1011522|1038441|1011513|2
1646050500000|2022-02-28 12:15:00|1043441|1016513|1043441|1016513|1043441|1016513|1043441|1016513|1
1646050520000|2022-02-28 12:15:20|1048441|1021513|1048441|1021513|1048441|1021513|1048441|1021513|1
1646050570000|2022-02-28 12:16:10|1050941|1024013|1050941|1024013|1050941|1024013|1050941|1024013|1
1646050630000|2022-02-28 12:17:10|1043441|1016513|1040941|1014013|1043441|1016513|1040941|1014013|2
1646050640000|2022-02-28 12:17:20|1043441|1016513|1048441|1021513|1048441|1021513|1043441|1016513|2
1646050650000|2022-02-28 12:17:30|1038441|1011513|1043441|1016513|1043441|1016513|1038441|1011513|2
1646050660000|2022-02-28 12:17:40|1048441|1021513|1048441|1021513|1048441|1021513|1048441|1021513|1
1646050730000|2022-02-28 12:18:50|1038441|1011513|1043441|1016513|1043441|1016513|1038441|1011513|3
1646050860000|2022-02-28 12:21:00|1043443|1016515|1043443|1016515|1043443|1016515|1043443|1016515|1
1646050960000|2022-02-28 12:22:40|1043446|1016518|1043446|1016518|1043446|1016518|1043446|1016518|1
1646050980000|2022-02-28 12:23:00|1043455|1016527|1038446|1011518|1043455|1016527|1038446|1011518|2
1646050990000|2022-02-28 12:23:10|1043446|1016518|1043446|1016518|1043446|1016518|1038446|1011518|7
1646051000000|2022-02-28 12:23:20|1038446|1011518|1043444|1016516|1043444|1016516|1038444|1011516|3
1646051020000|2022-02-28 12:23:40|1048444|1021516|1048444|1021516|1048444|1021516|1048444|1021516|1
1646051030000|2022-02-28 12:23:50|1043444|1016516|1043444|1016516|1043444|1016516|1043444|1016516|1
1646051050000|2022-02-28 12:24:10|1045944|1019016|1040944|1014016|1045944|1019016|1040944|1014016|2
1646051070000|2022-02-28 12:24:30|1045944|1019016|1045944|1019016|1045944|1019016|1040944|1014016|3
1646051080000|2022-02-28 12:24:40|1048444|1021516|1048444|1021516|1048444|1021516|1048444|1021516|1
1646051240000|2022-02-28 12:27:20|1045944|1019016|1045944|1019016|1045944|1019016|1045944|1019016|1
1646051250000|2022-02-28 12:27:30|1048444|1021516|1040944|1014016|1048444|1021516|1040944|1014016|6
1646051260000|2022-02-28 12:27:40|1040954|1014026|1040944|1014016|1040954|1014026|1040944|1014016|2
1646051280000|2022-02-28 12:28:00|1045944|1019016|1040944|1014016|1045944|1019016|1040944|1014016|4
1646051290000|2022-02-28 12:28:10|1045944|1019016|1044694|1017766|1045944|1019016|1042194|1015266|3
1646051300000|2022-02-28 12:28:20|1048444|1021516|1045944|1019016|1048444|1021516|1045944|1019016|2
1646051310000|2022-02-28 12:28:30|1048444|1021516|1040944|1014016|1048444|1021516|1040944|1014016|5
1646051340000|2022-02-28 12:29:00|1035944|1009016|1038444|1011516|1038444|1011516|1035944|1009016|2
1646051350000|2022-02-28 12:29:10|1040944|1014016|1040944|1014016|1040944|1014016|1040944|1014016|1
1646051410000|2022-02-28 12:30:10|1045944|1019016|1038444|1011516|1045944|1019016|1038444|1011516|3
1646051420000|2022-02-28 12:30:20|1038454|1011526|1038444|1011516|1038454|1011526|1038444|1011516|2
1646051430000|2022-02-28 12:30:30|1038447|1011519|1038447|1011519|1038447|1011519|1038447|1011519|1
1646051460000|2022-02-28 12:31:00|1053456|1026528|1053466|1026538|1053466|1026538|1053447|1026519|3
1646051470000|2022-02-28 12:31:10|1058466|1031538|1058464|1031536|1058466|1031538|1058464|1031536|2
1646051490000|2022-02-28 12:31:30|1055964|1029036|1058454|1031526|1058464|1031536|1055964|1029036|3
1646051500000|2022-02-28 12:31:40|1058464|1031536|1058464|1031536|1058464|1031536|1058464|1031536|1
1646051520000|2022-02-28 12:32:00|1055964|1029036|1055964|1029036|1055964|1029036|1055964|1029036|1
1646051530000|2022-02-28 12:32:10|1058464|1031536|1058464|1031536|1058464|1031536|1058464|1031536|1
1646051550000|2022-02-28 12:32:30|1058454|1031526|1058464|1031536|1058464|1031536|1058454|1031526|2
1646051620000|2022-02-28 12:33:40|1058466|1031538|1058466|1031538|1058466|1031538|1058466|1031538|1
1646051640000|2022-02-28 12:34:00|1060966|1034038|1060966|1034038|1060966|1034038|1060966|1034038|1
1646051650000|2022-02-28 12:34:10|1059716|1032788|1059716|1032788|1059716|1032788|1059716|1032788|1
1646051660000|2022-02-28 12:34:20|1058966|1032038|1058966|1032038|1058966|1032038|1058966|1032038|1
1646051670000|2022-02-28 12:34:30|1058716|1031788|1060966|1034038|1060966|1034038|1058698|1031770|4
1646051680000|2022-02-28 12:34:40|1058466|1031538|1058464|1031536|1058466|1031538|1058464|1031536|2
1646051740000|2022-02-28 12:35:40|1060105|1029896|1043446|1016518|1060105|1029896|1043446|1016518|3
1646051750000|2022-02-28 12:35:50|1048464|1021536|1048464|1021536|1048464|1021536|1048464|1021536|1
1646051760000|2022-02-28 12:36:00|1050964|1024036|1050963|1024035|1050964|1024036|1050963|1024035|2
1646051770000|2022-02-28 12:36:10|1058463|1031535|1058463|1031535|1058463|1031535|1058463|1031535|1
1646051800000|2022-02-28 12:36:40|1058462|1031534|1058462|1031534|1058462|1031534|1058462|1031534|1
1646051880000|2022-02-28 12:38:00|1053443|1026515|1055962|1029034|1055962|1029034|1050943|1024015|3
1646051900000|2022-02-28 12:38:20|1057212|1030284|1057212|1030284|1057212|1030284|1057212|1030284|1
1646051940000|2022-02-28 12:39:00|1058462|1031534|1057212|1030284|1058462|1031534|1053462|1026534|3
1646051960000|2022-02-28 12:39:20|1055962|1029034|1050962|1024034|1055962|1029034|1050962|1024034|2
1646051970000|2022-02-28 12:39:30|1052212|1025284|1052203|1025275|1052212|1025284|1052203|1025275|2
1646051990000|2022-02-28 12:39:50|1057212|1030284|1052212|1025284|1057212|1030284|1052212|1025284|2
1646052000000|2022-02-28 12:40:00|1057212|1030284|1058462|1031534|1058462|1031534|1057212|1030284|2
1646052010000|2022-02-28 12:40:10|1058465|1031537|1058465|1031537|1058465|1031537|1058465|1031537|1
1646052020000|2022-02-28 12:40:20|1060105|1029896|1060105|1029896|1060105|1029896|1060105|1029896|1
1646052150000|2022-02-28 12:42:30|1071006|1043995|1071005|1043996|1071006|1043996|1071005|1043995|2
1646052170000|2022-02-28 12:42:50|1070965|1044037|1070965|1044037|1070965|1044037|1070965|1044037|1
1646052270000|2022-02-28 12:44:30|1070963|1044035|1070963|1044035|1070963|1044035|1070963|1044035|1
1646052300000|2022-02-28 12:45:00|1068463|1041535|1068463|1041535|1068463|1041535|1068463|1041535|1
1646052390000|2022-02-28 12:46:30|1063463|1036535|1063463|1036535|1063463|1036535|1063463|1036535|1
1646052400000|2022-02-28 12:46:40|1068463|1041535|1068463|1041535|1068463|1041535|1068463|1041535|1
1646052650000|2022-02-28 12:50:50|1069713|1042785|1069713|1042785|1069713|1042785|1069713|1042785|1
1646052730000|2022-02-28 12:52:10|1070963|1044035|1070963|1044035|1070963|1044035|1070963|1044035|1
1646052740000|2022-02-28 12:52:20|1073463|1046535|1073463|1046535|1073463|1046535|1073463|1046535|1
1646052770000|2022-02-28 12:52:50|1078463|1051535|1078463|1051535|1078463|1051535|1078463|1051535|1
1646052840000|2022-02-28 12:54:00|1083463|1056535|1083463|1056535|1083463|1056535|1083454|1056526|3
1646052850000|2022-02-28 12:54:10|1083454|1056526|1083463|1056535|1083463|1056535|1083454|1056526|2
1646052860000|2022-02-28 12:54:20|1083464|1056536|1083464|1056536|1083464|1056536|1083464|1056536|1
1646053020000|2022-02-28 12:57:00|1083463|1056535|1083463|1056535|1083463|1056535|1083463|1056535|1
1646053040000|2022-02-28 12:57:20|1083462|1056534|1083462|1056534|1083462|1056534|1083462|1056534|1
1646053070000|2022-02-28 12:57:50|1083461|1056533|1083461|1056533|1083461|1056533|1083461|1056533|1
1646053080000|2022-02-28 12:58:00|1083452|1056524|1083452|1056524|1083452|1056524|1083452|1056524|1
1646053090000|2022-02-28 12:58:10|1083461|1056533|1083461|1056533|1083461|1056533|1083461|1056533|1
1646053320000|2022-02-28 13:02:00|1088461|1061533|1088461|1061533|1088461|1061533|1088461|1061533|1
1646053350000|2022-02-28 13:02:30|1088451|1061523|1088451|1061523|1088451|1061523|1088451|1061523|1
1646053360000|2022-02-28 13:02:40|1088461|1061533|1098450|1071522|1098461|1071533|1088461|1061533|4
1646053370000|2022-02-28 13:02:50|1098459|1071531|1098459|1071531|1098459|1071531|1098459|1071531|1
1646053400000|2022-02-28 13:03:20|1098460|1071532|1098460|1071532|1098460|1071532|1098460|1071532|1
1646053420000|2022-02-28 13:03:40|1093460|1066532|1098460|1071532|1100960|1074032|1093460|1066532|4
1646053430000|2022-02-28 13:03:50|1099710|1072782|1099701|1072773|1099710|1072782|1099701|1072773|2
1646053450000|2022-02-28 13:04:10|1100960|1074032|1102210|1075282|1102210|1075282|1098460|1071532|3
1646053460000|2022-02-28 13:04:20|1112210|1085282|1113452|1086524|1113461|1086533|1112210|1085282|4
1646053470000|2022-02-28 13:04:30|1113461|1086533|1113461|1086533|1113461|1086533|1113461|1086533|1
1646053480000|2022-02-28 13:04:40|1108461|1081533|1113460|1086532|1118461|1091533|1108461|1081533|5
1646053550000|2022-02-28 13:05:50|1115960|1089032|1115960|1089032|1115960|1089032|1115960|1089032|1
1646053560000|2022-02-28 13:06:00|1110960|1084032|1110960|1084032|1110960|1084032|1110960|1084032|1
1646053580000|2022-02-28 13:06:20|1118460|1091532|1118450|1091522|1118460|1091532|1118450|1091522|2
1646053590000|2022-02-28 13:06:30|1118460|1091532|1155099|1104890|1155099|1109891|1118460|1079891|5
1646053610000|2022-02-28 13:06:50|1113959|1087031|1113959|1087031|1113959|1087031|1113959|1087031|1
1646053620000|2022-02-28 13:07:00|1113940|1087012|1100081|1060672|1131081|1087012|1100081|1060172|4
1646053630000|2022-02-28 13:07:10|1100581|1060172|1125581|1075372|1125581|1087012|1100581|1060172|3
1646053640000|2022-02-28 13:07:20|1125590|1075381|1125581|1075372|1125590|1075381|1125581|1075372|2
1646053660000|2022-02-28 13:07:40|1125590|1075381|1125581|1075372|1125590|1075381|1125581|1075372|2
1646053690000|2022-02-28 13:08:10|1150081|1039872|1127081|1039872|1150081|1039872|1127081|1039872|2
1646053700000|2022-02-28 13:08:20|1138581|1028372|1138581|1028372|1138581|1028372|1138581|1028372|1
1646053710000|2022-02-28 13:08:30|1150081|1069872|1150081|1069872|1150081|1069872|1150081|1069872|1
1646053720000|2022-02-28 13:08:40|1130749|1066204|1130741|1066212|1130749|1066212|1130741|1066204|2
1646053740000|2022-02-28 13:09:00|1130038|1066915|1130035|1066917|1130038|1066917|1130035|1066915|2
1646053750000|2022-02-28 13:09:10|1122634|1047318|1122634|1047318|1122634|1047318|1122634|1047318|1
1646053760000|2022-02-28 13:09:20|1122604|1047349|1118656|1051297|1122604|1051297|1118656|1047349|3
1646053770000|2022-02-28 13:09:30|1121537|1068415|1121445|1068508|1121537|1068508|1121445|1068415|2
1646053780000|2022-02-28 13:09:40|1115561|1074391|1115540|1074413|1115561|1074413|1115540|1074391|2
1646053820000|2022-02-28 13:10:20|1113385|1076567|1113365|1076588|1113385|1076588|1113365|1076567|2
1646053830000|2022-02-28 13:10:30|1103453|1076525|1098440|1071512|1103453|1076525|1098440|1071512|3
1646053840000|2022-02-28 13:10:40|1088440|1061512|1088440|1061512|1088440|1061512|1088440|1061512|1
1646053850000|2022-02-28 13:10:50|1093440|1066512|1093440|1066512|1093440|1066512|1093440|1066512|1
1646053870000|2022-02-28 13:11:10|1093459|1066531|1088440|1061512|1093459|1066531|1088440|1061512|2
1646053880000|2022-02-28 13:11:20|1098459|1071531|1103459|1076531|1103459|1076531|1098449|1071521|3
1646053890000|2022-02-28 13:11:30|1098459|1071531|1098459|1071531|1098459|1071531|1098459|1071531|1
1646053900000|2022-02-28 13:11:40|1103459|1076531|1095959|1069031|1103459|1076531|1095959|1069031|2
1646053910000|2022-02-28 13:11:50|1103459|1076531|1088459|1061531|1103459|1076531|1088459|1061531|2
1646053960000|2022-02-28 13:12:40|1095099|1054890|1095099|1054890|1095099|1054890|1095099|1054890|1
1646054020000|2022-02-28 13:13:40|1062659|1035731|1062659|1035731|1069299|1035731|1062659|1029090|3
1646054040000|2022-02-28 13:14:00|1062640|1035712|1062649|1035721|1062649|1035721|1062640|1035712|2
1646054070000|2022-02-28 13:14:30|1067659|1040731|1067659|1040731|1067659|1040731|1067659|1040731|1
1646054100000|2022-02-28 13:15:00|1062659|1035731|1062649|1035721|1062659|1035731|1062649|1035721|2
1646054110000|2022-02-28 13:15:10|1060940|1034012|1060940|1034012|1060940|1034012|1060940|1034012|1
1646054120000|2022-02-28 13:15:20|1062659|1035731|1062659|1035731|1062659|1035731|1062659|1035731|1
1646054130000|2022-02-28 13:15:30|1069299|1029090|1062659|1035731|1069299|1035731|1062659|1029090|2
1646054140000|2022-02-28 13:15:40|1069299|1029090|1060959|1034031|1069299|1034031|1060959|1029090|2
1646054150000|2022-02-28 13:15:50|1067599|1027390|1059709|1032781|1067599|1032781|1059709|1027390|2
1646054160000|2022-02-28 13:16:00|1066349|1026140|1062659|1035731|1066349|1035731|1062659|1026140|2
1646054200000|2022-02-28 13:16:40|1065159|1038231|1065159|1038231|1065159|1038231|1065159|1038231|1
1646054210000|2022-02-28 13:16:50|1065163|1038235|1065163|1038235|1065163|1038235|1065163|1038235|1
1646054220000|2022-02-28 13:17:00|1065165|1038237|1065165|1038237|1065165|1038237|1065165|1038237|1
1646054260000|2022-02-28 13:17:40|1065167|1038239|1065167|1038239|1065167|1038239|1065167|1038239|1
1646054340000|2022-02-28 13:19:00|1062667|1035739|1062667|1035739|1062667|1035739|1062667|1035739|1
1646054410000|2022-02-28 13:20:10|1062658|1035730|1062667|1035739|1062667|1035739|1061398|1034470|4
1646054420000|2022-02-28 13:20:20|1061398|1034470|1062648|1035720|1062648|1035720|1061398|1034470|2
1646054540000|2022-02-28 13:22:20|1069307|1029098|1080107|1049898|1080107|1049898|1069307|1029098|2
1646054550000|2022-02-28 13:22:30|1080098|1049889|1080098|1049889|1080098|1049889|1080098|1049889|1
1646054560000|2022-02-28 13:22:40|1080107|1049898|1080107|1049898|1080107|1049898|1080107|1049898|1
1646054570000|2022-02-28 13:22:50|1080967|1054039|1080958|1054030|1080967|1054039|1080958|1054030|2
1646054580000|2022-02-28 13:23:00|1080948|1054020|1080948|1054020|1080948|1054020|1080948|1054020|1
1646054590000|2022-02-28 13:23:10|1083467|1056539|1083467|1056539|1083467|1056539|1083467|1056539|1
1646054620000|2022-02-28 13:23:40|1080967|1054039|1080958|1054030|1080967|1054039|1080958|1054030|2
1646054870000|2022-02-28 13:27:50|1085107|1049898|1085107|1049898|1085107|1049898|1085107|1049898|1
1646054960000|2022-02-28 13:29:20|1084857|1050148|1084857|1050148|1084857|1050148|1084857|1050148|1
1646055040000|2022-02-28 13:30:40|1084856|1050147|1084856|1050147|1084856|1050147|1084856|1050147|1
1646055120000|2022-02-28 13:32:00|1082065|1052938|1082064|1052938|1082065|1052938|1082064|1052938|2
1646055130000|2022-02-28 13:32:10|1084856|1050147|1084856|1050147|1084856|1050147|1084856|1050147|1
1646055260000|2022-02-28 13:34:20|1084526|1050476|1084525|1050478|1084526|1050478|1084525|1050476|2
1646055310000|2022-02-28 13:35:10|1085661|1054342|1085656|1054347|1085661|1054347|1085656|1054342|2
1646055360000|2022-02-28 13:36:00|1085659|1054350|1085659|1054350|1085659|1054350|1085659|1054350|1
1646055370000|2022-02-28 13:36:10|1084323|1055686|1084320|1055688|1084323|1055688|1084320|1055686|2
1646055490000|2022-02-28 13:38:10|1083468|1056540|1083468|1056540|1083468|1056540|1083468|1056540|1
1646055510000|2022-02-28 13:38:30|1075968|1049040|1075968|1049040|1075968|1049040|1075968|1049040|1
1646055530000|2022-02-28 13:38:50|1073468|1046540|1073468|1046540|1073468|1046540|1073468|1046540|1
1646055540000|2022-02-28 13:39:00|1080968|1054040|1070968|1044040|1080968|1054040|1070968|1044040|2
1646055550000|2022-02-28 13:39:10|1070959|1044031|1070959|1044031|1070968|1044040|1070959|1044031|3
1646055560000|2022-02-28 13:39:20|1070968|1044040|1070968|1044040|1070968|1044040|1070968|1044040|1
1646055570000|2022-02-28 13:39:30|1065968|1039040|1065959|1039031|1065968|1039040|1065959|1039031|2
1646055580000|2022-02-28 13:39:40|1065960|1039032|1065960|1039032|1065960|1039032|1065960|1039032|1
1646055680000|2022-02-28 13:41:20|1065970|1039042|1065970|1039042|1065970|1039042|1065970|1039042|1
1646055810000|2022-02-28 13:43:30|1063470|1036542|1055953|1029025|1063472|1036544|1055953|1029025|5
1646055830000|2022-02-28 13:43:50|1063472|1036544|1063472|1036544|1063472|1036544|1063472|1036544|1
1646055880000|2022-02-28 13:44:40|1070113|1029904|1070113|1029904|1070113|1029904|1070113|1029904|1
1646055900000|2022-02-28 13:45:00|1084994|1045023|1084943|1045074|1084994|1045074|1084943|1045023|2
1646055910000|2022-02-28 13:45:10|1073320|1036659|1080882|1049134|1093297|1058582|1073320|1036659|6
1646055920000|2022-02-28 13:45:20|1080879|1049138|1080879|1049138|1080879|1049138|1080879|1049138|1
1646055970000|2022-02-28 13:46:10|1080366|1049650|1074086|1045930|1080366|1049650|1074086|1045918|3
1646056030000|2022-02-28 13:47:10|1080113|1049904|1080113|1049904|1080113|1049904|1073472|1046544|3
1646056070000|2022-02-28 13:47:50|1073472|1046544|1073472|1046544|1073472|1046544|1073472|1046544|1
1646056100000|2022-02-28 13:48:20|1068453|1041525|1073472|1046544|1073472|1046544|1068453|1041525|2
1646056190000|2022-02-28 13:49:50|1088472|1061544|1080113|1049904|1088472|1061544|1080113|1049904|2
1646056210000|2022-02-28 13:50:10|1080111|1049902|1085111|1044902|1085111|1049902|1080111|1044902|2
1646056230000|2022-02-28 13:50:30|1080111|1049902|1080111|1049902|1080111|1049902|1080111|1049902|1
1646056280000|2022-02-28 13:51:20|1080106|1049897|1080106|1049897|1080106|1049897|1080106|1049897|1
1646056290000|2022-02-28 13:51:30|1080965|1054037|1080965|1054037|1080965|1054037|1080965|1054037|1
1646056330000|2022-02-28 13:52:10|1085106|1049897|1085106|1049897|1085106|1049897|1085106|1049897|1
1646056340000|2022-02-28 13:52:20|1085104|1049895|1085104|1049895|1085104|1049895|1085104|1049895|1
1646056360000|2022-02-28 13:52:40|1072923|1042076|1075104|1039895|1075104|1042076|1072923|1039895|2
1646056370000|2022-02-28 13:52:50|1090104|1059895|1090085|1059876|1090104|1059895|1090085|1059876|2
1646056390000|2022-02-28 13:53:10|1090088|1059879|1090088|1059879|1090088|1059879|1090088|1059879|1
1646056460000|2022-02-28 13:54:20|1120106|1029897|1090818|1059185|1120106|1059185|1090818|1029897|2
1646056470000|2022-02-28 13:54:30|1090774|1059230|1120006|1029997|1120006|1059231|1090773|1029997|3
1646056480000|2022-02-28 13:54:40|1149906|1060097|1149906|1060097|1149906|1060097|1149906|1060097|1
1646056490000|2022-02-28 13:54:50|1149897|1060088|1100130|1060096|1149906|1060097|1100130|1060088|4
1646056530000|2022-02-28 13:55:30|1106001|1054226|1105994|1054233|1106001|1054233|1105994|1054226|2
1646056550000|2022-02-28 13:55:50|1105992|1054231|1105992|1054231|1105992|1054231|1105992|1054231|1
1646056560000|2022-02-28 13:56:00|1093839|1046158|1091463|1048535|1094746|1048535|1091463|1045251|3
1646056570000|2022-02-28 13:56:10|1093497|1056501|1087282|1052716|1093497|1056501|1087282|1052684|3
1646056580000|2022-02-28 13:56:20|1087124|1052558|1086216|1053467|1087124|1053467|1086216|1052558|2
1646056600000|2022-02-28 13:56:40|1089958|1049724|1083305|1056377|1089958|1056377|1083305|1049724|2
1646056620000|2022-02-28 13:57:00|1089958|1049724|1083305|1056377|1089958|1056377|1083305|1049724|2
1646056630000|2022-02-28 13:57:10|1080830|1053902|1090117|1044933|1090117|1054061|1080830|1044933|3
1646056640000|2022-02-28 13:57:20|1080989|1054061|1080989|1054061|1080989|1054061|1080989|1054061|1
1646056690000|2022-02-28 13:58:10|1090117|1044933|1080989|1054061|1090117|1054061|1080989|1044933|2
1646056700000|2022-02-28 13:58:20|1080964|1054036|1080964|1054036|1080964|1054036|1080964|1054036|1
1646056720000|2022-02-28 13:58:40|1090117|1044883|1080964|1054036|1090117|1054036|1080964|1044883|2
1646056830000|2022-02-28 14:00:30|1080977|1054049|1080967|1054039|1080977|1054049|1080967|1054039|2
1646056890000|2022-02-28 14:01:30|1090117|1044908|1090117|1044908|1090117|1044908|1090117|1044908|1
1646056900000|2022-02-28 14:01:40|1100130|1069896|1100130|1069896|1100130|1069896|1100130|1069896|1
1646056910000|2022-02-28 14:01:50|1125017|1045008|1125017|1045008|1125017|1045008|1125017|1045008|1
1646056970000|2022-02-28 14:02:50|1123867|1046158|1122598|1047389|1123867|1047389|1122598|1046158|2
1646057070000|2022-02-28 14:04:30|1122498|1047489|1122498|1047489|1122498|1047489|1122498|1047489|1
1646057130000|2022-02-28 14:05:30|1122866|1047160|1122864|1047162|1122866|1047162|1122864|1047160|2
1646057150000|2022-02-28 14:05:50|1122300|1047725|1122267|1047759|1122300|1047759|1122267|1047725|2
1646057170000|2022-02-28 14:06:10|1136985|1063041|1136979|1063047|1136985|1063047|1136979|1063041|2
1646057190000|2022-02-28 14:06:30|1124396|1053031|1124014|1053388|1124396|1053388|1124014|1053031|4
1646057210000|2022-02-28 14:06:50|1116841|1053161|1116814|1053187|1116841|1053187|1116814|1053161|2
1646057310000|2022-02-28 14:08:30|1108496|1068906|1108496|1068906|1108496|1068906|1108496|1068906|1
1646057320000|2022-02-28 14:08:40|1108495||1108495||1108495||1108495||1
1646057420000|2022-02-28 14:10:20|1097704|1062297|1107504|1069895|1107504|1069895|1097704|1062297|2
1646057580000|2022-02-28 14:13:00|1107470|1069861|1107470|1069861|1107470|1069861|1107470|1069861|1
1646057590000|2022-02-28 14:13:10|1100150|1064781|1100147|1064784|1100150|1064784|1100147|1064781|2
1646057610000|2022-02-28 14:13:30|1099869|1065063|1099829|1065103|1099869|1065103|1099829|1065063|4
1646057620000|2022-02-28 14:13:40|1099717|1065214|1099717|1065215|1099717|1065215|1099717|1065214|2
1646057640000|2022-02-28 14:14:00|1099549|1065383|1099546|1065385|1099549|1065385|1099546|1065383|2
1646057650000|2022-02-28 14:14:10|1091884|1058048|1091881|1058050|1091884|1058050|1091881|1058048|2
1646057670000|2022-02-28 14:14:30|1099369|1065562|1099359|1065555|1099369|1065562|1099359|1065555|2
1646057710000|2022-02-28 14:15:10|1107470|1069861|1107470|1069861|1107470|1069861|1107470|1069861|1
1646057740000|2022-02-28 14:15:40|1118770|1058561|1107470|1069861|1118770|1069861|1107470|1058561|2
1646057750000|2022-02-28 14:15:50|1118770|1058561|1107470|1069861|1118770|1069861|1107470|1058561|2
1646057770000|2022-02-28 14:16:10|1103685|1066247|1103673|1066259|1103685|1066259|1103673|1066247|2
1646057780000|2022-02-28 14:16:20|1107470|1069861|1102208|1067723|1107470|1069861|1102208|1067543|4
1646057810000|2022-02-28 14:16:50|1101379|1068553|1101343|1068589|1101379|1068589|1101343|1068547|3
1646057850000|2022-02-28 14:17:30|1095642|1064290|1095629|1064302|1095642|1064302|1095629|1064290|2
1646057930000|2022-02-28 14:18:50|1100070|1069861|1100070|1069861|1100070|1069861|1100070|1069861|1
1646058050000|2022-02-28 14:20:50|1103503|1076428|1103502|1076429|1103503|1076429|1103502|1076428|2
1646058110000|2022-02-28 14:21:50|1103430|1076502|1103430|1076502|1103430|1076502|1103430|1076502|1
1646058170000|2022-02-28 14:22:50|1103275|1076347|1103275|1076347|1103275|1076347|1103275|1076347|1
1646058260000|2022-02-28 14:24:20|1103242|1076314|1103242|1076314|1103242|1076314|1103242|1076314|1
1646058360000|2022-02-28 14:26:00|1103210|1076282|1103210|1076282|1103210|1076282|1103210|1076282|1
1646058380000|2022-02-28 14:26:20|1103177|1076249|1103177|1076249|1103177|1076249|1103177|1076249|1
1646058420000|2022-02-28 14:27:00|1103145|1076217|1103145|1076217|1103145|1076217|1103145|1076217|1
1646058480000|2022-02-28 14:28:00|1103114|1076186|1108114|1081186|1108114|1081186|1103114|1076186|2
1646058490000|2022-02-28 14:28:10|1107955|1081027|1107955|1081027|1107955|1081027|1107955|1081027|1
1646058510000|2022-02-28 14:28:30|1102955|1076027|1107955|1081027|1107955|1081027|1102955|1076027|2
1646058530000|2022-02-28 14:28:50|1111655|1084727|1107935|1081007|1111655|1084727|1107935|1081007|2
1646058550000|2022-02-28 14:29:10|1107763|1080835|1107763|1080835|1107763|1080835|1107763|1080835|1
1646058560000|2022-02-28 14:29:20|1099404|1069195|1099404|1069195|1099404|1069195|1099404|1069195|1
1646058570000|2022-02-28 14:29:30|1116463|1089535|1116422|1089494|1116463|1089535|1116422|1089494|3
1646058580000|2022-02-28 14:29:40|1144163|1099154|1144140|1099131|1144163|1099154|1144140|1099131|2
1646058590000|2022-02-28 14:29:50|1159140|1084131|1159140|1084131|1159140|1084131|1159140|1084131|1
1646058610000|2022-02-28 14:30:10|1159032|1084023|1159032|1084023|1159032|1084023|1159032|1084023|1
1646058640000|2022-02-28 14:30:40|1152894|1090160|1159032|1084023|1159032|1090160|1152894|1084023|2
1646058650000|2022-02-28 14:30:50|1158905|1084150|1159040|1084031|1159040|1084320|1158751|1084023|11
1646058660000|2022-02-28 14:31:00|1157561|1085510|1159040|1084031|1159040|1086189|1156881|1084031|14
1646058670000|2022-02-28 14:31:10|1144034|1073537|1138890|1078681|1144034|1079070|1138501|1073537|8
1646058680000|2022-02-28 14:31:20|1137903|1079668|1138890|1078681|1138890|1079705|1137865|1078681|10
1646058690000|2022-02-28 14:31:30|1137879|1079692|1138890|1078681|1138890|1079692|1137878|1078681|14
1646058700000|2022-02-28 14:31:40|1137980|1079591|1138890|1078681|1138890|1079591|1137980|1078681|4
1646058710000|2022-02-28 14:31:50|1139065|1079205|1139003|1079268|1139065|1079268|1139003|1079205|2
1646058730000|2022-02-28 14:32:10|1131705|1086566|1131692|1086578|1131705|1086578|1131692|1086566|2
1646058740000|2022-02-28 14:32:20|1126428|1081842|1126061|1081546|1126428|1081878|1126061|1081546|3
1646058760000|2022-02-28 14:32:40|1125854|1081339|1125854|1081339|1125854|1081339|1125854|1081339|1
1646058780000|2022-02-28 14:33:00|1122168|1085026|1124658|1087536|1124665|1087536|1122168|1085026|3
1646058830000|2022-02-28 14:33:50|1119793|1087400|1124788|1092405|1124792|1092405|1119793|1087400|3
1646058840000|2022-02-28 14:34:00|1124738|1092355|1124738|1092355|1124738|1092355|1124738|1092355|1
1646058890000|2022-02-28 14:34:50|1122716|1094377|1122716|1094377|1122716|1094377|1122716|1094377|1
1646058900000|2022-02-28 14:35:00|1122711|1094382|1119510|1092582|1122711|1094382|1119510|1092582|2
1646058930000|2022-02-28 14:35:30|1119368|1092440|1119368|1092440|1119368|1092440|1119368|1092440|1
1646058940000|2022-02-28 14:35:40|1114368|1087440|1121849|1094921|1121849|1094921|1114368|1087440|2
1646058950000|2022-02-28 14:35:50|1123118|1096190|1123118|1096190|1123118|1096190|1123118|1096190|1
1646058960000|2022-02-28 14:36:00|1116009|1088300|1125599|1098671|1125599|1098671|1116009|1088300|4
1646058990000|2022-02-28 14:36:30|1124349|1097421|1124349|1097421|1124349|1097421|1114368|1087440|3
1646059000000|2022-02-28 14:36:40|1124276|1097348|1124276|1097348|1124276|1097348|1124276|1097348|1
1646059010000|2022-02-28 14:36:50|1114295|1087367|1111776|1084848|1114295|1087367|1111776|1084848|2
1646059030000|2022-02-28 14:37:10|1118436|1078227|1118436|1078227|1118436|1078227|1118436|1078227|1
1646059060000|2022-02-28 14:37:40|1118327|1078118|1118327|1078118|1118327|1078118|1118327|1078118|1
1646059070000|2022-02-28 14:37:50|1118265|1078056|1118253|1078044|1118265|1078056|1118253|1078044|2
1646059120000|2022-02-28 14:38:40|1118094|1077885|1118094|1077885|1118094|1077885|1118094|1077885|1
1646059250000|2022-02-28 14:40:50|1101295|1064684|1101291|1064687|1101295|1064687|1101291|1064684|2
1646059260000|2022-02-28 14:41:00|1108094|1067885|1099510|1061468|1108094|1067885|1099510|1061464|3
1646059290000|2022-02-28 14:41:30|1108094|1067885|1097015|1058963|1108094|1067885|1097015|1058957|3
1646059300000|2022-02-28 14:41:40|1096970|1058918|1096970|1058918|1096970|1058918|1096970|1058918|1
1646059310000|2022-02-28 14:41:50|1096976|1058924|1096976|1058924|1096976|1058924|1096976|1058924|1
1646059340000|2022-02-28 14:42:20|1095509|1060390|1095459|1060344|1095509|1060390|1095459|1060344|2
1646059380000|2022-02-28 14:43:00|1094531|1061272|1094530|1061274|1094531|1061274|1094530|1061272|2
1646059400000|2022-02-28 14:43:20|1086366|1059438|1086366|1059438|1086366|1059438|1086366|1059438|1
1646059410000|2022-02-28 14:43:30|1091366|1064438|1091366|1064438|1091366|1064438|1091366|1064438|1
1646059430000|2022-02-28 14:43:50|1088006|1057797|1088006|1057797|1088006|1057797|1088006|1057797|1
1646059440000|2022-02-28 14:44:00|1087997|1057788|1087997|1057788|1087997|1057788|1087997|1057788|1
1646059470000|2022-02-28 14:44:30|1088006|1057797|1087997|1057788|1088006|1057797|1087997|1057788|2
1646059480000|2022-02-28 14:44:40|1088006|1057797|1088006|1057797|1088006|1057797|1088006|1057797|1
1646059490000|2022-02-28 14:44:50|1087997|1057788|1087997|1057788|1087997|1057788|1087997|1057788|1
1646059500000|2022-02-28 14:45:00|1088006|1057797|1088006|1057797|1088006|1057797|1088006|1057797|1
1646059810000|2022-02-28 14:50:10|1087997|1057788|1093156|1057797|1101756|1057797|1087997|1044047|4
1646059820000|2022-02-28 14:50:20|1093147|1057788|1093147|1057788|1093147|1057788|1093147|1057788|1
1646059840000|2022-02-28 14:50:40|1088006|1057797|1088006|1057797|1088006|1057797|1088006|1057797|1
1646059890000|2022-02-28 14:51:30|1088254|1058045|1088254|1058045|1088254|1058045|1088254|1058045|1
1646060100000|2022-02-28 14:55:00|1090605|1060693|1090605|1060693|1090605|1060693|1090605|1060693|1
1646060140000|2022-02-28 14:55:40|1090607|1060695|1090607|1060695|1090607|1060695|1090607|1060695|1
1646060180000|2022-02-28 14:56:20|1085471|1055830|1085469|1055833|1085471|1055833|1085469|1055830|2
1646060200000|2022-02-28 14:56:40|1085320|1055982|1085318|1055984|1085320|1055984|1085318|1055982|2
1646060210000|2022-02-28 14:56:50|1085167|1056135|1085167|1056135|1085167|1056135|1085167|1056135|1
1646060220000|2022-02-28 14:57:00|1085166|1056136|1085166|1056136|1085166|1056136|1085166|1056136|1
1646060390000|2022-02-28 14:59:50|1084115|1057187|1084115|1057187|1084115|1057187|1084115|1057187|1
1646060410000|2022-02-28 15:00:10|1084109|1057181|1084109|1057181|1084109|1057181|1084109|1057181|1
1646060460000|2022-02-28 15:01:00|1084090|1057162|1084073|1057145|1084090|1057162|1084073|1057145|2
1646060520000|2022-02-28 15:02:00|1084056|1057128|1084055|1057127|1084056|1057128|1084055|1057127|2
1646060530000|2022-02-28 15:02:10|1084053|1057125|1084053|1057125|1084053|1057125|1084053|1057125|1
1646060550000|2022-02-28 15:02:30|1093193|1062984|1094845|1064636|1094845|1064636|1093193|1062984|2
1646060580000|2022-02-28 15:03:00|1094820|1064611|1094788|1064579|1094820|1064611|1094788|1064579|2
1646060590000|2022-02-28 15:03:10|1094770|1064561|1094753|1064544|1094770|1064561|1094753|1064544|2
1646060600000|2022-02-28 15:03:20|1094743|1064534|1094522|1064313|1094753|1064544|1094522|1064313|3
1646060640000|2022-02-28 15:04:00|1094521|1064312|1094456|1064247|1094521|1064312|1094456|1064247|6
1646060660000|2022-02-28 15:04:20|1094358|1064149|1094358|1064149|1094358|1064149|1094358|1064149|1
1646060700000|2022-02-28 15:05:00|1094341|1064132|1094332|1064123|1094341|1064132|1094332|1064123|2
1646060710000|2022-02-28 15:05:10|1094331|1064122|1092760|1062551|1094331|1064122|1092760|1062551|5
1646060720000|2022-02-28 15:05:20|1092694|1062485|1092694|1062485|1092694|1062485|1092694|1062485|1
1646060760000|2022-02-28 15:06:00|1092692|1062483|1092657|1062448|1092692|1062483|1092657|1062448|4
1646060770000|2022-02-28 15:06:10|1092651|1062442|1092651|1062442|1092651|1062442|1092651|1062442|1
1646060820000|2022-02-28 15:07:00|1092561|1062352|1092543|1062334|1092561|1062352|1092543|1062334|3
1646060830000|2022-02-28 15:07:10|1092526|1062317|1092483|1062274|1092526|1062317|1092483|1062274|3
1646060840000|2022-02-28 15:07:20|1092479|1062270|1092443|1062234|1092479|1062270|1092443|1062234|5
1646060870000|2022-02-28 15:07:50|1092375|1062166|1092375|1062166|1092375|1062166|1092375|1062166|1
1646060880000|2022-02-28 15:08:00|1092372|1062163|1092353|1062144|1092372|1062163|1092353|1062144|3
1646060890000|2022-02-28 15:08:10|1092346|1062137|1092329|1062120|1092346|1062137|1092329|1062120|2
1646060940000|2022-02-28 15:09:00|1092327|1062118|1092311|1062102|1092329|1062120|1092311|1062102|3
1646060950000|2022-02-28 15:09:10|1092306|1062097|1081250|1051253|1092306|1062097|1079715|1051253|4
1646060960000|2022-02-28 15:09:20|1081248|1051255|1092306|1062097|1092306|1062097|1081248|1051255|2
1646060970000|2022-02-28 15:09:30|1080665|1053737|1092306|1062097|1092306|1062097|1080665|1053737|4
1646060990000|2022-02-28 15:09:50|1084452|1054950|1084452|1054950|1084452|1054950|1084452|1054950|1
1646061000000|2022-02-28 15:10:00|1084434|1054968|1084377|1054911|1084434|1054968|1084377|1054911|3
1646061010000|2022-02-28 15:10:10|1084360|1054894|1098140|1071212|1098157|1071229|1084342|1054876|6
1646061020000|2022-02-28 15:10:20|1098166|1071238|1098164|1071236|1098166|1071238|1098164|1071236|2
1646061050000|2022-02-28 15:10:50|1093164|1066236|1098164|1071236|1098164|1071236|1093164|1066236|2
1646061060000|2022-02-28 15:11:00|1093163|1066235|1093117|1066189|1093163|1066235|1093117|1066189|4
1646061100000|2022-02-28 15:11:40|1085617|1058689|1092258|1062049|1092258|1062049|1085608|1058680|3
1646061120000|2022-02-28 15:12:00|1092243|1062034|1083061|1056133|1092243|1062034|1083061|1056133|4
1646061130000|2022-02-28 15:12:10|1083024|1056096|1083022|1056094|1083024|1056096|1083020|1056092|4
1646061140000|2022-02-28 15:12:20|1082986|1056058|1082986|1056058|1082986|1056058|1082986|1056058|1
1646061180000|2022-02-28 15:13:00|1082978|1056050|1082978|1056050|1082978|1056050|1082978|1056050|1
1646061210000|2022-02-28 15:13:30|1087978|1061050|1087978|1061050|1087978|1061050|1087978|1061050|1
1646061220000|2022-02-28 15:13:40|1095478|1068550|1095478|1068550|1095478|1068550|1095478|1068550|1
1646061230000|2022-02-28 15:13:50|1095468|1068540|1095478|1068550|1095478|1068550|1095468|1068540|2
1646061240000|2022-02-28 15:14:00|1095541|1068613|1092094|1061885|1095541|1068613|1092094|1061885|4
1646061260000|2022-02-28 15:14:20|1087963|1061035|1087963|1061035|1087963|1061035|1087963|1061035|1
1646061300000|2022-02-28 15:15:00|1087919|1060991|1087919|1060991|1087919|1060991|1087919|1060991|1
1646061360000|2022-02-28 15:16:00|1087918|1060990|1087918|1060990|1087918|1060990|1087918|1060990|1
1646061370000|2022-02-28 15:16:10|1087946|1061018|1095490|1068562|1095490|1068562|1087946|1061018|3
1646061380000|2022-02-28 15:16:20|1097990|1071062|1099614|1072686|1099626|1072698|1097990|1071062|7
1646061390000|2022-02-28 15:16:30|1099626|1072698|1113815|1078606|1113815|1078606|1099626|1072698|3
1646061400000|2022-02-28 15:16:40|1113808|1078599|1113827|1078618|1113828|1078619|1113808|1078599|4
1646061410000|2022-02-28 15:16:50|1113847|1078638|1113735|1078526|1113847|1078638|1113735|1078526|3
1646061420000|2022-02-28 15:17:00|1113734|1078525|1121254|1071045|1121254|1078545|1113734|1071045|3
1646061430000|2022-02-28 15:17:10|1121256|1071047|1121257|1071048|1121257|1071048|1121255|1071046|3
1646061440000|2022-02-28 15:17:20|1121256|1071047|1121324|1071115|1121331|1071122|1121256|1071047|4
1646061460000|2022-02-28 15:17:40|1121402|1071193|1121432|1071223|1121432|1071223|1121402|1071193|2
1646061470000|2022-02-28 15:17:50|1121433|1071224|1108923|1063714|1121433|1071224|1108923|1063714|3
1646061480000|2022-02-28 15:18:00|1108922|1063713|1108911|1063702|1108922|1063713|1108911|1063702|2
1646061490000|2022-02-28 15:18:10|1108908|1063699|1108917|1063708|1108919|1063710|1108908|1063699|3
1646061500000|2022-02-28 15:18:20|1113138|1074488|1113160|1074526|1113160|1074526|1113130|1074488|3
1646061510000|2022-02-28 15:18:30|1113161|1074527|1108877|1068777|1113161|1074527|1108874|1068774|5
1646061520000|2022-02-28 15:18:40|1108878|1068778|1107962|1069695|1108878|1069695|1107961|1068778|3
1646061530000|2022-02-28 15:18:50|1107963|1069696|1107962|1069695|1107963|1069696|1107962|1069695|2
1646061540000|2022-02-28 15:19:00|1107966|1069699|1103926|1058717|1107966|1069699|1100141|1058717|5
1646061550000|2022-02-28 15:19:10|1103948|1058739|1108978|1076269|1108979|1076270|1103948|1058739|6
1646061560000|2022-02-28 15:19:20|1108997|1076288|1109006|1076297|1109006|1076297|1108997|1076288|3
1646061570000|2022-02-28 15:19:30|1109000|1076291|1108999|1076290|1109000|1076291|1108999|1076290|2
1646061580000|2022-02-28 15:19:40|1109000|1076291|1108998|1076289|1109000|1076291|1108998|1076289|2
1646061590000|2022-02-28 15:19:50|1109018|1076309|1108625|1075916|1109021|1076312|1108625|1075916|5
1646061600000|2022-02-28 15:20:00|1108624|1075915|1108641|1075932|1108641|1075932|1108624|1075915|4
1646061610000|2022-02-28 15:20:10|1108647|1075938|1108648|1075939|1108648|1075939|1108647|1075938|2
1646061620000|2022-02-28 15:20:20|1108649|1075940|1108650|1075941|1108650|1075941|1108647|1075938|4
1646061630000|2022-02-28 15:20:30|1108651|1075942|1108742|1076033|1108742|1076033|1108651|1075942|3
1646061640000|2022-02-28 15:20:40|1108766|1076057|1108766|1076057|1108766|1076057|1108766|1076057|1
1646061650000|2022-02-28 15:20:50|1104868|1074954|1104849|1074936|1104868|1074955|1104847|1074934|4
1646061660000|2022-02-28 15:21:00|1104851|1074938|1104856|1074943|1104856|1074943|1104851|1074938|3
1646061670000|2022-02-28 15:21:10|1104857|1074944|1104858|1074945|1104858|1074945|1104856|1074943|3
1646061690000|2022-02-28 15:21:30|1104857|1074944|1104857|1074944|1104858|1074945|1104857|1074944|3
1646061700000|2022-02-28 15:21:40|1104867|1074954|1104867|1074954|1104867|1074954|1104867|1074954|1
1646061710000|2022-02-28 15:21:50|1104869|1074956|1110794|1081662|1110794|1081662|1104869|1074956|5
1646061720000|2022-02-28 15:22:00|1110611|1081848|1110587|1081863|1110611|1081867|1110587|1081848|4
1646061730000|2022-02-28 15:22:10|1111042|1081363|1110786|1081613|1111042|1081613|1110786|1081363|5
1646061740000|2022-02-28 15:22:20|1110733|1081629|1110741|1081637|1110743|1081639|1110733|1081629|3
1646061750000|2022-02-28 15:22:30|1110738|1081634|1110739|1081635|1110739|1081635|1110738|1081634|2
1646061760000|2022-02-28 15:22:40|1110687|1081583|1110690|1081586|1110690|1081586|1110687|1081583|4
1646061770000|2022-02-28 15:22:50|1109730|1082546|1109728|1082552|1109730|1082553|1109726|1082546|4
1646061780000|2022-02-28 15:23:00|1109727|1082551|1108344|1081416|1109727|1082551|1108344|1081416|4
1646061790000|2022-02-28 15:23:10|1108471|1081543|1108472|1081544|1108472|1081544|1108471|1081543|2
1646061820000|2022-02-28 15:23:40|1108482|1081554|1108527|1081599|1108528|1081600|1108482|1081554|5
1646061830000|2022-02-28 15:23:50|1108528|1081600|1108543|1081615|1108543|1081615|1108528|1081600|3
1646061840000|2022-02-28 15:24:00|1107293|1080365|1107280|1080352|1107293|1080365|1107280|1080352|3
1646061850000|2022-02-28 15:24:10|1107281|1080353|1107289|1080361|1107289|1080361|1107260|1080332|6
1646061860000|2022-02-28 15:24:20|1107281|1080353|1107260|1080332|1107300|1080372|1107260|1080332|4
1646061870000|2022-02-28 15:24:30|1107264|1080336|1107211|1080283|1107265|1080337|1107211|1080283|3
1646061880000|2022-02-28 15:24:40|1107213|1080285|1104706|1077778|1107213|1080285|1104704|1077776|5
1646061890000|2022-02-28 15:24:50|1104705|1077777|1104707|1077779|1104707|1077779|1104705|1077777|3
1646061900000|2022-02-28 15:25:00|1104706|1077778|1104722|1077794|1104723|1077795|1104704|1077776|4
1646061910000|2022-02-28 15:25:10|1104721|1077793|1105962|1079034|1105962|1079034|1104721|1077793|2
1646061920000|2022-02-28 15:25:20|1100962|1074034|1100962|1074034|1100962|1074034|1100962|1074034|1
1646061930000|2022-02-28 15:25:30|1100961|1074033|1103461|1076533|1103461|1076533|1100961|1074033|2
1646061950000|2022-02-28 15:25:50|1100961|1074033|1100961|1074033|1100961|1074033|1100961|1074033|1
1646062010000|2022-02-28 15:26:50|1103461|1076533|1105961|1079033|1105961|1079033|1103461|1076533|2
1646062020000|2022-02-28 15:27:00|1108461|1081533|1108461|1081533|1108461|1081533|1108461|1081533|1
1646062030000|2022-02-28 15:27:10|1104711|1077783|1104711|1077783|1104711|1077783|1104711|1077783|1
1646062060000|2022-02-28 15:27:40|1109711|1082783|1109714|1082786|1109714|1082786|1109711|1082783|2
1646062070000|2022-02-28 15:27:50|1105964|1079036|1105964|1079036|1105964|1079036|1105964|1079036|1
1646062080000|2022-02-28 15:28:00|1100964|1074036|1100964|1074036|1100964|1074036|1100946|1074018|3
1646062100000|2022-02-28 15:28:20|1107214|1080286|1107214|1080286|1107214|1080286|1107214|1080286|1
1646062110000|2022-02-28 15:28:30|1100964|1074036|1100964|1074036|1100964|1074036|1100964|1074036|1
1646062120000|2022-02-28 15:28:40|1101392|1074464|1101395|1074467|1101395|1074467|1101392|1074464|3
1646062130000|2022-02-28 15:28:50|1101394|1074466|1101403|1074475|1101403|1074475|1101394|1074466|2
1646062140000|2022-02-28 15:29:00|1101402|1074474|1101403|1074475|1101403|1074475|1101402|1074474|2
1646062150000|2022-02-28 15:29:10|1101404|1074476|1107636|1080708|1107654|1080726|1101404|1074476|4
1646062160000|2022-02-28 15:29:20|1107638|1080710|1101406|1074478|1107638|1080710|1101388|1074460|4
1646062170000|2022-02-28 15:29:30|1101424|1074496|1101426|1074498|1101426|1074498|1101424|1074496|2
1646062180000|2022-02-28 15:29:40|1101435|1074507|1101433|1074505|1101435|1074507|1101433|1074505|3
1646062190000|2022-02-28 15:29:50|1101434|1074506|1110150|1083222|1110165|1083237|1101434|1074506|4
1646062200000|2022-02-28 15:30:00|1110152|1083224|1110150|1083222|1110152|1083224|1110150|1083222|2
1646062210000|2022-02-28 15:30:10|1110149|1083221|1110151|1083223|1110151|1083223|1110149|1083221|4
1646062220000|2022-02-28 15:30:20|1110159|1083231|1110160|1083232|1110163|1083235|1110159|1083231|3
1646062230000|2022-02-28 15:30:30|1110158|1083230|1110165|1083237|1110165|1083237|1110158|1083230|3
1646062240000|2022-02-28 15:30:40|1110166|1083238|1105186|1078258|1110167|1083239|1105167|1078239|4
1646062250000|2022-02-28 15:30:50|1105250|1078322|1105251|1078323|1105252|1078324|1105250|1078322|3
1646062260000|2022-02-28 15:31:00|1105254|1078326|1105257|1078329|1105257|1078329|1105254|1078326|2
1646062270000|2022-02-28 15:31:10|1105210|1078282|1105209|1078281|1105213|1078285|1105209|1078281|4
1646062280000|2022-02-28 15:31:20|1105208|1078280|1105223|1078295|1105223|1078295|1105208|1078280|2
1646062290000|2022-02-28 15:31:30|1110223|1083295|1110207|1083279|1110223|1083295|1110207|1083279|2
1646062300000|2022-02-28 15:31:40|1110211|1083283|1110209|1083281|1110211|1083283|1110209|1083281|2
1646062310000|2022-02-28 15:31:50|1110210|1083282|1110220|1083292|1110220|1083292|1110210|1083282|2
1646062320000|2022-02-28 15:32:00|1110219|1083291|1110224|1083296|1110224|1083296|1110219|1083291|2
1646062330000|2022-02-28 15:32:10|1110225|1083297|1110164|1083236|1110225|1083297|1110164|1083236|4
1646062340000|2022-02-28 15:32:20|1110218|1083290|1110218|1083290|1110218|1083290|1110218|1083290|1
1646062350000|2022-02-28 15:32:30|1110219|1083291|1112653|1085725|1112718|1085790|1110218|1083290|4
1646062360000|2022-02-28 15:32:40|1112659|1085731|1112600|1085672|1112659|1085731|1112600|1085672|3
1646062370000|2022-02-28 15:32:50|1112594|1085666|1112599|1085671|1112599|1085671|1112593|1085665|3
1646062380000|2022-02-28 15:33:00|1112596|1085668|1113018|1086090|1113018|1086090|1112596|1085668|4
1646062390000|2022-02-28 15:33:10|1113019|1086091|1113029|1086101|1113029|1086101|1113017|1086089|4
1646062400000|2022-02-28 15:33:20|1113030|1086102|1113035|1086107|1113035|1086107|1113030|1086102|2
1646062410000|2022-02-28 15:33:30|1113037|1086109|1113053|1086125|1113053|1086125|1113037|1086109|2
1646062420000|2022-02-28 15:33:40|1113059|1086131|1113071|1086143|1113075|1086147|1113059|1086131|4
1646062430000|2022-02-28 15:33:50|1113064|1086136|1113070|1086142|1113070|1086142|1113064|1086136|2
1646062440000|2022-02-28 15:34:00|1113068|1086140|1121356|1094428|1121396|1094468|1113059|1086131|5
1646062450000|2022-02-28 15:34:10|1121355|1094427|1121359|1094431|1121359|1094431|1121355|1094427|3
1646062460000|2022-02-28 15:34:20|1121456|1094528|1121813|1094885|1121813|1094885|1121456|1094528|3
1646062470000|2022-02-28 15:34:30|1121816|1094888|1121816|1094888|1121816|1094888|1121816|1094888|1
1646062480000|2022-02-28 15:34:40|1121806|1094878|1121806|1094878|1121806|1094878|1121806|1094878|1
1646062490000|2022-02-28 15:34:50|1121805|1094877|1121809|1094881|1121809|1094881|1121805|1094877|3
1646062500000|2022-02-28 15:35:00|1121840|1094912|1121840|1094912|1121840|1094912|1121840|1094912|1
1646062510000|2022-02-28 15:35:10|1121842|1094914|1120961|1094033|1121842|1094914|1120961|1094033|2
1646062550000|2022-02-28 15:35:50|1123461|1096533|1123462|1096534|1123462|1096534|1123461|1096533|2
1646062570000|2022-02-28 15:36:10|1125962|1099034|1125961|1099033|1125962|1099034|1125961|1099033|2
1646062590000|2022-02-28 15:36:30|1123461|1096533|1123461|1096533|1123461|1096533|1123461|1096533|1
1646062630000|2022-02-28 15:37:10|1123462|1096534|1123462|1096534|1123462|1096534|1123462|1096534|1
1646062640000|2022-02-28 15:37:20|1120943|1094015|1120943|1094015|1120943|1094015|1120943|1094015|1
1646062690000|2022-02-28 15:38:10|1119693|1092765|1119693|1092765|1119693|1092765|1119693|1092765|1
1646062700000|2022-02-28 15:38:20|1120943|1094015|1113443|1086515|1120943|1094015|1113443|1086515|2
1646062710000|2022-02-28 15:38:30|1118462|1091534|1118462|1091534|1118462|1091534|1118462|1091534|1
1646062790000|2022-02-28 15:39:50|1115962|1089034|1115962|1089034|1115962|1089034|1115962|1089034|1
1646062840000|2022-02-28 15:40:40|1114712|1087784|1114712|1087784|1114712|1087784|1114712|1087784|1
1646062850000|2022-02-28 15:40:50|1115962|1089034|1115962|1089034|1115962|1089034|1115962|1089034|1
1646062900000|2022-02-28 15:41:40|1115952|1089024|1115962|1089034|1115962|1089034|1115952|1089024|2
1646062910000|2022-02-28 15:41:50|1115963|1089035|1115963|1089035|1115963|1089035|1115963|1089035|1
1646062920000|2022-02-28 15:42:00|1115954|1089026|1125085|1079876|1125085|1089035|1115944|1079876|4
1646062930000|2022-02-28 15:42:10|1120103|1084894|1125085|1079876|1125085|1084894|1120103|1079876|2
1646062940000|2022-02-28 15:42:20|1106544|1079616|1106544|1079616|1106544|1079616|1106544|1079616|1
1646062990000|2022-02-28 15:43:10|1110963|1084035|1110963|1084035|1110963|1084035|1110963|1084035|1
1646063010000|2022-02-28 15:43:30|1116102|1088896|1116096|1088902|1116102|1088902|1116096|1088896|2
1646063020000|2022-02-28 15:43:40|1110963|1084035|1110963|1084035|1110963|1084035|1110963|1084035|1
1646063040000|2022-02-28 15:44:00|1106544|1079616|1106544|1079616|1106544|1079616|1106544|1079616|1
1646063050000|2022-02-28 15:44:10|1110963|1084035|1110963|1084035|1110963|1084035|1110963|1084035|1
1646063070000|2022-02-28 15:44:30|1108463|1081535|1115963|1089035|1115963|1089035|1108463|1081535|2
1646063080000|2022-02-28 15:44:40|1112194|1085266|1117194|1090266|1122585|1090266|1112194|1074876|3
1646063090000|2022-02-28 15:44:50|1117588|1089873|1117194|1090266|1117588|1090266|1117194|1089873|3
1646063130000|2022-02-28 15:45:30|1115944|1089016|1115944|1089016|1115944|1089016|1115944|1089016|1
1646063200000|2022-02-28 15:46:40|1112213|1085285|1112213|1085285|1112213|1085285|1112213|1085285|1
1646063210000|2022-02-28 15:46:50|1109725|1082797|1112213|1085285|1112213|1085285|1109725|1082797|2
1646063220000|2022-02-28 15:47:00|1110963|1084035|1110963|1084035|1110963|1084035|1110963|1084035|1
1646063230000|2022-02-28 15:47:10|1109713|1082785|1109713|1082785|1109713|1082785|1109713|1082785|1
1646063260000|2022-02-28 15:47:40|1109716|1082788|1109716|1082788|1109716|1082788|1109716|1082788|1
1646063290000|2022-02-28 15:48:10|1107216|1080288|1107216|1080288|1107216|1080288|1107216|1080288|1
1646063300000|2022-02-28 15:48:20|1109716|1082788|1109716|1082788|1109716|1082788|1109716|1082788|1
1646063330000|2022-02-28 15:48:50|1108466|1081538|1108466|1081538|1108466|1081538|1108466|1081538|1
1646063340000|2022-02-28 15:49:00|1105966|1079038|1105966|1079038|1105966|1079038|1105966|1079038|1
1646063380000|2022-02-28 15:49:40|1110087|1074878|1090087|1059878|1110087|1074878|1090087|1059878|2
1646063390000|2022-02-28 15:49:50|1092587|1057378|1092587|1057378|1092587|1057378|1092587|1057378|1
1646063400000|2022-02-28 15:50:00|1092586|1057377|1092586|1057377|1092586|1057377|1092586|1057377|1
1646063410000|2022-02-28 15:50:10|1090086|1059877|1090086|1059877|1090086|1059877|1090086|1059877|1
1646063420000|2022-02-28 15:50:20|1090105|1059896|1090086|1059877|1090105|1059896|1090086|1059877|2
1646063430000|2022-02-28 15:50:30|1090105|1059896|1090105|1059896|1090105|1059896|1090105|1059896|1
1646063440000|2022-02-28 15:50:40|1093464|1066536|1093464|1066536|1093464|1066536|1093464|1066536|1
1646063450000|2022-02-28 15:50:50|1093455|1066527|1093455|1066527|1093455|1066527|1093455|1066527|1
1646063480000|2022-02-28 15:51:20|1093446|1066518|1093446|1066518|1093446|1066518|1093446|1066518|1
1646063500000|2022-02-28 15:51:40|1093448|1066520|1093448|1066520|1093448|1066520|1093448|1066520|1
1646063540000|2022-02-28 15:52:20|1093446|1066518|1093446|1066518|1093446|1066518|1093446|1066518|1
1646063570000|2022-02-28 15:52:50|1100946|1074018|1093455|1066527|1100946|1074018|1093446|1066518|3
1646063590000|2022-02-28 15:53:10|1093446|1066518|1093446|1066518|1093446|1066518|1093446|1066518|1
1646063610000|2022-02-28 15:53:30|1095946|1069018|1095946|1069018|1095946|1069018|1095946|1069018|1
1646063630000|2022-02-28 15:53:50|1090946|1064018|1090946|1064018|1090946|1064018|1090946|1064018|1
1646063640000|2022-02-28 15:54:00|1095965|1069037|1088465|1061537|1095965|1069037|1085946|1059018|6
1646063660000|2022-02-28 15:54:20|1085965|1059037|1085965|1059037|1085965|1059037|1085965|1059037|1
1646063700000|2022-02-28 15:55:00|1088465|1061537|1088465|1061537|1088465|1061537|1088465|1061537|1
1646063710000|2022-02-28 15:55:10|1085965|1059037|1085965|1059037|1085965|1059037|1085965|1059037|1
1646063750000|2022-02-28 15:55:50|1078465|1051537|1078465|1051537|1078465|1051537|1078465|1051537|1
1646063800000|2022-02-28 15:56:40|1078446|1051518|1078465|1051537|1078465|1051537|1078446|1051518|2
1646063850000|2022-02-28 15:57:30|1080965|1054037|1080965|1054037|1080965|1054037|1080946|1054018|3
1646063860000|2022-02-28 15:57:40|1079465|1052537|1079465|1052537|1079465|1052537|1079465|1052537|1
1646063900000|2022-02-28 15:58:20|1079446|1052518|1076965|1050037|1079446|1052518|1076965|1050037|2
1646063910000|2022-02-28 15:58:30|1076946|1050018|1076946|1050018|1076946|1050018|1076946|1050018|1
1646063930000|2022-02-28 15:58:50|1076965|1050037|1076965|1050037|1076965|1050037|1076965|1050037|1
1646063940000|2022-02-28 15:59:00|1076946|1050018|1076946|1050018|1076946|1050018|1076946|1050018|1
1646063950000|2022-02-28 15:59:10|1077965|1051037|1074965|1048037|1081965|1055037|1074965|1048037|3
1646063960000|2022-02-28 15:59:20|1076215|1049287|1080946|1054018|1080946|1054018|1074965|1048037|3
1646063970000|2022-02-28 15:59:30|1080955|1054027|1080946|1054018|1080955|1054027|1080946|1054018|2
1646066890000|2022-02-28 16:48:10|1073182|1034841|1073182|1034841|1073182|1034841|1073182|1034841|1
1646066920000|2022-02-28 16:48:40|1072579|1034424|1072568|1034436|1072579|1034436|1072568|1034424|2
1646067020000|2022-02-28 16:50:20|1060423|1028581|1060404|1028599|1060423|1028599|1060404|1028581|2
1646067040000|2022-02-28 16:50:40|1054357|1025646|1051740|1023261|1054357|1025649|1051740|1023261|3
1646067050000|2022-02-28 16:50:50|1051737|1023264|1051737|1023264|1051737|1023264|1051737|1023264|1
1646067080000|2022-02-28 16:51:20|1051746|1023273|1051746|1023273|1051746|1023273|1051746|1023273|1
1646067110000|2022-02-28 16:51:50|1051745|1023272|1051745|1023272|1051745|1023272|1051745|1023272|1
1646067120000|2022-02-28 16:52:00|1051757|1023284|1051757|1023284|1051757|1023284|1051757|1023284|1
1646067130000|2022-02-28 16:52:10|1049425|1025616|1049390|1025650|1049425|1025650|1049390|1025616|3
1646067140000|2022-02-28 16:52:20|1046803|1023238|1046796|1023244|1046803|1023244|1046796|1023238|2
1646067150000|2022-02-28 16:52:30|1046489|1023552|1050191|1029850|1050191|1029850|1046487|1023552|3
1646067170000|2022-02-28 16:52:50|1042444|1027597|1042444|1027597|1042444|1027597|1042444|1027597|1
1646067180000|2022-02-28 16:53:00|1042441|1027599|1042441|1027599|1042441|1027599|1042441|1027599|1
1646067200000|2022-02-28 16:53:20|1042444|1027602|1042444|1027602|1042444|1027602|1042444|1027602|1
1646067220000|2022-02-28 16:53:40|1042442|1027600|1042442|1027600|1042442|1027600|1042442|1027600|1
1646067240000|2022-02-28 16:54:00|1041754|1028288|1041728|1028314|1041754|1028314|1041728|1028288|4
1646067250000|2022-02-28 16:54:10|1055192|1014851|1045156|999815|1055192|1014851|1045156|999815|3
1646067270000|2022-02-28 16:54:30|1050156|1004815|1050156|1004815|1050156|1004815|1050156|1004815|1
1646067290000|2022-02-28 16:54:50|1047656|1002315|1047656|1002315|1047656|1002315|1047656|1002315|1
1646067300000|2022-02-28 16:55:00|1048895|1026076|1057991|1016980|1060156|1026076|1048895|1014815|5
1646067310000|2022-02-28 16:55:10|1057969|1017003|1060156|1014815|1060156|1017563|1057408|1014815|4
1646067320000|2022-02-28 16:55:20|1050156|1004815|1050156|1004815|1050156|1004815|1050156|1004815|1
1646067380000|2022-02-28 16:56:20|1044356|1000614|1044352|1000619|1044356|1000619|1044352|1000614|2
1646067390000|2022-02-28 16:56:30|1041306|998665|1041294|998676|1041306|998676|1041294|998665|2
1646067440000|2022-02-28 16:57:20|1039129|1000841|1039128|1000842|1039129|1000842|1039128|1000841|2
1646067450000|2022-02-28 16:57:30|1038951|1001020|1038948|1001023|1038951|1001023|1038948|1001020|2
1646067470000|2022-02-28 16:57:50|1038372|1001598|1038369|1001601|1038372|1001601|1038369|1001598|2
1646067480000|2022-02-28 16:58:00|1037891|1002080|1040156|999815|1040156|1002085|1037886|999815|3
1646067530000|2022-02-28 16:58:50|1053334|1016636|1053326|1016644|1053334|1016644|1053326|1016636|2
1646067550000|2022-02-28 16:59:10|1052795|1017176|1052787|1017184|1052795|1017184|1052787|1017176|2
1646067600000|2022-02-28 17:00:00|1051615|1018356|1051613|1018354|1051617|1018358|1051613|1018354|6
1646067610000|2022-02-28 17:00:10|1051614|1018355|1051613|1018354|1051614|1018355|1051611|1018352|5
1646067620000|2022-02-28 17:00:20|1051169|1018801|1051169|1018805|1051169|1018805|1051166|1018801|5
1646067630000|2022-02-28 17:00:30|1051168|1018804|1051168|1018804|1051169|1018805|1051167|1018803|5
1646067640000|2022-02-28 17:00:40|1051169|1018805|1051170|1018806|1051171|1018807|1051168|1018804|4
1646067650000|2022-02-28 17:00:50|1051171|1018807|1051175|1018811|1051175|1018811|1051170|1018806|6
1646067660000|2022-02-28 17:01:00|1051176|1018812|1051175|1018811|1051177|1018813|1051175|1018811|4
1646067670000|2022-02-28 17:01:10|1045990|1018998|1045991|1018999|1045991|1018999|1045990|1018998|6
1646067680000|2022-02-28 17:01:20|1045990|1018998|1045994|1019002|1045994|1019002|1045990|1018998|3
1646067690000|2022-02-28 17:01:30|1045995|1019003|1045994|1019002|1045995|1019003|1045994|1019002|4
1646067700000|2022-02-28 17:01:40|1045993|1019001|1047115|1022878|1047117|1022878|1040226|1014768|7
1646067710000|2022-02-28 17:01:50|1047114|1022877|1047115|1022878|1047116|1022879|1047113|1022876|5
1646067720000|2022-02-28 17:02:00|1047117|1022880|1051841|1028162|1051841|1028162|1047117|1022880|7
1646067730000|2022-02-28 17:02:10|1051835|1028170|1051835|1028170|1051836|1028171|1051835|1028170|5
1646067740000|2022-02-28 17:02:20|1051833|1028168|1051833|1028168|1051833|1028168|1051832|1028167|3
1646067750000|2022-02-28 17:02:30|1051832|1028167|1051834|1028169|1051835|1028170|1051832|1028167|5
1646067760000|2022-02-28 17:02:40|1051835|1028170|1051834|1028169|1051836|1028171|1051834|1028169|4
1646067770000|2022-02-28 17:02:50|1051833|1028168|1051833|1028168|1051834|1028169|1051831|1028166|6
1646067780000|2022-02-28 17:03:00|1051834|1028169|1051841|1028176|1051841|1028176|1051834|1028169|5
1646067790000|2022-02-28 17:03:10|1051840|1028175|1051840|1028175|1051841|1028176|1051840|1028175|3
1646067800000|2022-02-28 17:03:20|1051839|1028174|1051838|1028173|1051841|1028176|1051837|1028172|6
1646067810000|2022-02-28 17:03:30|1050875|1034136|1050874|1034141|1050875|1034141|1050872|1034136|4
1646067820000|2022-02-28 17:03:40|1050873|1034140|1050872|1034139|1050873|1034140|1050872|1034139|2
1646067830000|2022-02-28 17:03:50|1050868|1034135|1049851|1037692|1050868|1037692|1049851|1034134|6
1646067840000|2022-02-28 17:04:00|1049853|1037694|1048065|1036944|1049854|1037695|1048065|1036944|6
1646067850000|2022-02-28 17:04:10|1048060|1036945|1048060|1036945|1048060|1036945|1048058|1036943|6
1646067860000|2022-02-28 17:04:20|1048058|1036943|1050302|1039733|1050309|1039734|1048057|1036942|6
1646067870000|2022-02-28 17:04:30|1050304|1039735|1050302|1039733|1050304|1039735|1050301|1039732|3
1646067880000|2022-02-28 17:04:40|1050303|1039734|1045298|1034738|1050303|1039734|1045281|1034721|3
1646067890000|2022-02-28 17:04:50|1045297|1034737|1045298|1034738|1045299|1034739|1045296|1034736|5
1646067900000|2022-02-28 17:05:00|1045299|1034739|1045297|1034737|1045299|1034739|1045297|1034737|4
1646067910000|2022-02-28 17:05:10|1045298|1034738|1045296|1034736|1045299|1034739|1045296|1034736|5
1646067920000|2022-02-28 17:05:20|1045295|1034735|1045293|1034733|1045295|1034735|1045292|1034732|5
1646067930000|2022-02-28 17:05:30|1045292|1034732|1045291|1034731|1045293|1034733|1045291|1034731|5
1646067940000|2022-02-28 17:05:40|1045290|1034730|1045291|1034731|1045292|1034732|1045290|1034730|4
1646067950000|2022-02-28 17:05:50|1045292|1034732|1043953|1031068|1047704|1034819|1043952|1031067|7
1646067960000|2022-02-28 17:06:00|1043952|1031067|1043952|1031067|1043953|1031068|1043951|1031066|5
1646067970000|2022-02-28 17:06:10|1043951|1031066|1043951|1031066|1043951|1031066|1043950|1031065|5
1646067980000|2022-02-28 17:06:20|1043952|1031067|1043950|1031065|1043952|1031067|1043950|1031065|3
1646067990000|2022-02-28 17:06:30|1043947|1031062|1043947|1031062|1043947|1031062|1043945|1031060|5
1646068000000|2022-02-28 17:06:40|1043948|1031063|1043947|1031062|1043948|1031063|1043947|1031062|2
1646068010000|2022-02-28 17:06:50|1043948|1031063|1043948|1031063|1043949|1031064|1043948|1031063|3
1646068020000|2022-02-28 17:07:00|1043945|1031060|1044487|1031602|1044487|1031602|1043945|1031060|6
1646068030000|2022-02-28 17:07:10|1044485|1031600|1044485|1031600|1044486|1031601|1044485|1031600|3
1646068040000|2022-02-28 17:07:20|1044486|1031601|1052699|1039814|1052701|1039816|1044486|1031601|8
1646068050000|2022-02-28 17:07:30|1052698|1039813|1052697|1039812|1052698|1039813|1052695|1039810|5
1646068060000|2022-02-28 17:07:40|1052698|1039813|1052697|1039812|1052698|1039813|1052697|1039812|2
1646068070000|2022-02-28 17:07:50|1052698|1039813|1052696|1039811|1052698|1039813|1052696|1039811|3
1646068080000|2022-02-28 17:08:00|1052694|1039809|1052694|1039809|1052695|1039810|1052694|1039809|3
1646068090000|2022-02-28 17:08:10|1052692|1039807|1052697|1039812|1052697|1039812|1052692|1039807|4
1646068100000|2022-02-28 17:08:20|1052699|1039814|1052696|1039811|1052700|1039815|1052696|1039811|5
1646068110000|2022-02-28 17:08:30|1052694|1039809|1052693|1039808|1052694|1039809|1052692|1039807|6
1646068120000|2022-02-28 17:08:40|1052845|1042155|1052842|1042152|1052846|1042156|1052842|1042152|6
1646068130000|2022-02-28 17:08:50|1052841|1042151|1052838|1042148|1052841|1042151|1052838|1042148|3
1646068140000|2022-02-28 17:09:00|1052839|1042149|1052842|1042152|1052842|1042152|1052837|1042147|7
1646068150000|2022-02-28 17:09:10|1052826|1042165|1052826|1042165|1052827|1042166|1052826|1042165|5
1646068160000|2022-02-28 17:09:20|1052827|1042166|1052688|1039803|1052827|1042166|1052687|1039802|4
1646068170000|2022-02-28 17:09:30|1052687|1039802|1052672|1039787|1052687|1039802|1052669|1039784|7
1646068180000|2022-02-28 17:09:40|1052670|1039785|1052670|1039785|1052670|1039785|1052669|1039784|3
1646068190000|2022-02-28 17:09:50|1052671|1039786|1052670|1039785|1052671|1039786|1052670|1039785|6
1646068200000|2022-02-28 17:10:00|1052668|1039783|1052672|1039787|1052672|1039787|1052667|1039782|5
1646068210000|2022-02-28 17:10:10|1053138|1040253|1053138|1040253|1053139|1040254|1053138|1040253|5
1646068220000|2022-02-28 17:10:20|1053139|1040254|1053138|1040253|1053139|1040254|1053137|1040252|4
1646068230000|2022-02-28 17:10:30|1053135|1040250|1046917|1035548|1053136|1040251|1046917|1035548|8
1646068240000|2022-02-28 17:10:40|1046918|1035549|1046834|1035629|1046918|1035633|1046834|1035549|5
1646068250000|2022-02-28 17:10:50|1046828|1035623|1046827|1035622|1046828|1035623|1046827|1035622|2
1646068260000|2022-02-28 17:11:00|1046828|1035623|1046825|1035620|1046828|1035623|1046825|1035620|4
1646068270000|2022-02-28 17:11:10|1046823|1035618|1046823|1035618|1046823|1035618|1046823|1035618|1
1646068280000|2022-02-28 17:11:20|1046824|1035619|1046506|1035946|1046829|1035946|1046506|1035619|4
1646068290000|2022-02-28 17:11:30|1046513|1035953|1046513|1035953|1046514|1035954|1046512|1035952|5
1646068300000|2022-02-28 17:11:40|1046506|1035946|1046524|1035964|1046524|1035964|1046505|1035945|6
1646068310000|2022-02-28 17:11:50|1046523|1035963|1046521|1035961|1046524|1035964|1046521|1035961|5
1646068320000|2022-02-28 17:12:00|1046522|1035962|1046521|1035961|1046524|1035964|1046521|1035961|5
1646068330000|2022-02-28 17:12:10|1046522|1035962|1046523|1035963|1046523|1035963|1046521|1035961|4
1646068340000|2022-02-28 17:12:20|1046522|1035962|1046524|1035964|1046524|1035964|1046522|1035962|4
1646068350000|2022-02-28 17:12:30|1046525|1035965|1055192|1039807|1055192|1039807|1046525|1035965|7
1646068360000|2022-02-28 17:12:40|1055191|1039806|1055186|1039801|1055191|1039806|1055186|1039801|3
1646068370000|2022-02-28 17:12:50|1055187|1039802|1055187|1039802|1055187|1039802|1055186|1039801|3
1646068380000|2022-02-28 17:13:00|1055188|1039803|1055186|1039801|1055188|1039803|1055186|1039801|5
1646068390000|2022-02-28 17:13:10|1055187|1039802|1055189|1039804|1055189|1039804|1055187|1039802|3
1646068400000|2022-02-28 17:13:20|1055190|1039805|1055191|1039806|1055191|1039806|1055190|1039805|2
1646068410000|2022-02-28 17:13:30|1055192|1039807|1055191|1039806|1055192|1039807|1055190|1039805|4
1646068420000|2022-02-28 17:13:40|1055190|1039805|1055190|1039805|1055191|1039806|1055190|1039805|5
1646068430000|2022-02-28 17:13:50|1055191|1039806|1055192|1039807|1055192|1039807|1055191|1039806|2
1646068440000|2022-02-28 17:14:00|1055197|1039812|1055194|1039809|1055197|1039812|1055194|1039809|5
1646068450000|2022-02-28 17:14:10|1055193|1039808|1055196|1039811|1055196|1039811|1055193|1039808|6
1646068460000|2022-02-28 17:14:20|1055195|1039810|1055205|1039820|1055205|1039820|1055195|1039810|7
1646068470000|2022-02-28 17:14:30|1055207|1039822|1055206|1039821|1055207|1039822|1055206|1039821|2
1646068480000|2022-02-28 17:14:40|1055189|1039804|1055189|1039804|1055189|1039804|1055189|1039804|1
1646068490000|2022-02-28 17:14:50|1055190|1039805|1055193|1039808|1055193|1039808|1055190|1039805|4
1646068500000|2022-02-28 17:15:00|1055194|1039809|1055194|1039809|1055195|1039810|1055194|1039809|3
1646068510000|2022-02-28 17:15:10|1055192|1039807|1055195|1039810|1055195|1039810|1055192|1039807|4
1646068520000|2022-02-28 17:15:20|1055194|1039809|1055194|1039809|1055194|1039809|1055191|1039806|4
1646068530000|2022-02-28 17:15:30|1055195|1039810|1055195|1039810|1055195|1039810|1055194|1039809|5
1646068540000|2022-02-28 17:15:40|1055194|1039809|1055192|1039807|1055195|1039810|1055192|1039807|5
1646068550000|2022-02-28 17:15:50|1055191|1039806|1050188|1034803|1055191|1039806|1050188|1034803|5
1646068560000|2022-02-28 17:16:00|1050189|1034804|1050196|1034811|1050196|1034811|1050189|1034804|6
1646068570000|2022-02-28 17:16:10|1050197|1034812|1050194|1034809|1050197|1034812|1050194|1034809|5
1646068580000|2022-02-28 17:16:20|1050193|1034808|1050193|1034808|1050194|1034809|1050191|1034806|6
1646068590000|2022-02-28 17:16:30|1050194|1034809|1050193|1034808|1050195|1034810|1050192|1034807|7
1646068600000|2022-02-28 17:16:40|1050192|1034807|1050194|1034809|1050195|1034810|1050192|1034807|5
1646068610000|2022-02-28 17:16:50|1050195|1034810|1050193|1034808|1050196|1034811|1050193|1034808|4
1646068620000|2022-02-28 17:17:00|1050192|1034807|1050193|1034808|1050195|1034810|1050192|1034807|5
1646068630000|2022-02-28 17:17:10|1050194|1034809|1050196|1034811|1050196|1034811|1050194|1034809|5
1646068640000|2022-02-28 17:17:20|1050195|1034810|1059213|1025828|1059214|1034810|1050194|1025826|5
1646068650000|2022-02-28 17:17:30|1059212|1025827|1059212|1025827|1059213|1025828|1059211|1025826|6
1646068670000|2022-02-28 17:17:50|1059214|1025829|1059214|1025829|1059215|1025830|1059212|1025827|6
1646068680000|2022-02-28 17:18:00|1059215|1025830|1059217|1025832|1059217|1025832|1059212|1025827|6
1646068690000|2022-02-28 17:18:10|1059218|1025833|1059217|1025832|1059218|1025833|1059217|1025832|2
1646068700000|2022-02-28 17:18:20|1059218|1025833|1059216|1025831|1059219|1025834|1059216|1025831|5
1646068710000|2022-02-28 17:18:30|1050216|1034831|1050216|1034831|1050217|1034832|1050215|1034830|5
1646068720000|2022-02-28 17:18:40|1050215|1034830|1050216|1034831|1050216|1034831|1050214|1034829|4
1646068730000|2022-02-28 17:18:50|1050215|1034830|1050214|1034829|1050215|1034830|1050214|1034829|2
1646068740000|2022-02-28 17:19:00|1050213|1034828|1050211|1034826|1050213|1034828|1050208|1034823|4
1646068750000|2022-02-28 17:19:10|1050212|1034827|1050212|1034827|1050213|1034828|1050211|1034826|5
1646068760000|2022-02-28 17:19:20|1050213|1034828|1050208|1034823|1050213|1034828|1050208|1034823|3
1646068770000|2022-02-28 17:19:30|1050209|1034824|1050205|1034820|1050209|1034824|1050203|1034818|7
1646068780000|2022-02-28 17:19:40|1050204|1034819|1050210|1034825|1050210|1034825|1050204|1034819|5
1646068790000|2022-02-28 17:19:50|1050211|1034826|1050220|1034835|1050220|1034835|1050211|1034826|5
1646068800000|2022-02-28 17:20:00|1050219|1034834|1050213|1034828|1050219|1034834|1050213|1034828|6
1646068810000|2022-02-28 17:20:10|1050214|1034829|1050214|1034829|1050215|1034830|1050214|1034829|3
1646068820000|2022-02-28 17:20:20|1050216|1034831|1050217|1034832|1050219|1034834|1050216|1034831|5
1646068830000|2022-02-28 17:20:30|1050218|1034833|1050219|1034834|1050220|1034835|1050217|1034832|6
1646068840000|2022-02-28 17:20:40|1050218|1034833|1050217|1034832|1050218|1034833|1050217|1034832|2
1646068850000|2022-02-28 17:20:50|1050216|1034831|1050220|1034835|1050220|1034835|1050216|1034831|4
1646068860000|2022-02-28 17:21:00|1050219|1034834|1050220|1034835|1050220|1034835|1050219|1034834|6
1646068880000|2022-02-28 17:21:20|1050219|1034834|1050218|1034833|1050219|1034834|1050218|1034833|4
1646068890000|2022-02-28 17:21:30|1050217|1034832|1050218|1034833|1050218|1034833|1050217|1034832|2
1646068900000|2022-02-28 17:21:40|1050217|1034832|1050217|1034832|1050217|1034832|1050217|1034832|1
1646068910000|2022-02-28 17:21:50|1050216|1034831|1050217|1034832|1050217|1034832|1050216|1034831|4
1646068920000|2022-02-28 17:22:00|1050216|1034831|1050219|1034834|1050219|1034834|1050216|1034831|6
1646068940000|2022-02-28 17:22:20|1050220|1034835|1050219|1034834|1050220|1034835|1050219|1034834|2
1646068950000|2022-02-28 17:22:30|1050218|1034833|1050218|1034833|1050219|1034834|1050218|1034833|5
1646068960000|2022-02-28 17:22:40|1050219|1034834|1050220|1034835|1050220|1034835|1050219|1034834|2
1646068970000|2022-02-28 17:22:50|1050221|1034836|1059218|1025833|1059219|1034836|1050218|1025833|5
1646068980000|2022-02-28 17:23:00|1059219|1025834|1059219|1025834|1059219|1025834|1059218|1025833|5
1646068990000|2022-02-28 17:23:10|1059218|1025833|1059218|1025833|1059218|1025833|1059218|1025833|1
1646069000000|2022-02-28 17:23:20|1059217|1025832|1059217|1025832|1059218|1025833|1059217|1025832|3
1646069010000|2022-02-28 17:23:30|1059218|1025833|1059219|1025834|1059219|1025834|1059218|1025833|2
1646069020000|2022-02-28 17:23:40|1059218|1025833|1059218|1025833|1059218|1025833|1059217|1025832|3
1646069030000|2022-02-28 17:23:50|1059217|1025832|1059218|1025833|1059218|1025833|1059217|1025832|4
1646069040000|2022-02-28 17:24:00|1082701|1002316|1082705|1002320|1082706|1002321|1082701|1002316|5
1646069050000|2022-02-28 17:24:10|1082704|1002319|1082701|1002316|1082704|1002319|1082701|1002316|2
1646069060000|2022-02-28 17:24:20|1082700|1002315|1059217|1025832|1082700|1025832|1059216|1002315|4
1646069070000|2022-02-28 17:24:30|1059222|1025837|1059222|1025837|1082706|1025837|1059222|1002321|3
1646069080000|2022-02-28 17:24:40|1059217|1025832|1059217|1025832|1059217|1025832|1059217|1025832|1
1646069090000|2022-02-28 17:24:50|1059216|1025831|1059216|1025831|1059216|1025831|1059215|1025830|3
1646069100000|2022-02-28 17:25:00|1059217|1025832|1059215|1025830|1059217|1025832|1059215|1025830|3
1646069110000|2022-02-28 17:25:10|1059216|1025831|1066838|1025674|1066849|1025831|1059216|1025664|3
1646069120000|2022-02-28 17:25:20|1066839|1025675|1067211|1022803|1067211|1025675|1066839|1022803|2
1646069130000|2022-02-28 17:25:30|1067180|1022833|1065045|1034967|1067180|1034967|1065045|1022833|3
1646069150000|2022-02-28 17:25:50|1065046|1034968|1065045|1034967|1065046|1034968|1065045|1034967|2
1646069160000|2022-02-28 17:26:00|1059144|1035867|1059120|1035893|1059144|1035894|1059120|1035867|4
1646069170000|2022-02-28 17:26:10|1057844|1037170|1057844|1037184|1057844|1037184|1057844|1037170|2
1646069180000|2022-02-28 17:26:20|1057842|1037182|1059987|1040034|1059998|1040035|1057842|1037182|5
1646069190000|2022-02-28 17:26:30|1059988|1040035|1059981|1040028|1059988|1040035|1059980|1040027|6
1646069200000|2022-02-28 17:26:40|1059982|1040029|1059980|1040027|1059982|1040029|1059980|1040027|3
1646069210000|2022-02-28 17:26:50|1059981|1040028|1059981|1040028|1059981|1040028|1059980|1040027|5
1646069220000|2022-02-28 17:27:00|1059980|1040027|1059980|1040027|1059980|1040027|1059980|1040027|1
1646069230000|2022-02-28 17:27:10|1059981|1040028|1059978|1040025|1059981|1040028|1059978|1040025|4
1646069240000|2022-02-28 17:27:20|1059976|1040023|1059974|1040021|1059976|1040023|1059973|1040020|4
1646069250000|2022-02-28 17:27:30|1059973|1040020|1059973|1040020|1059975|1040022|1059973|1040020|5
1646069260000|2022-02-28 17:27:40|1059972|1040019|1059971|1040018|1059972|1040019|1059971|1040018|4
1646069270000|2022-02-28 17:27:50|1059972|1040019|1059971|1040018|1059972|1040019|1059971|1040018|2
1646069280000|2022-02-28 17:28:00|1059967|1040014|1068949|1033564|1068949|1044799|1057682|1033564|6
1646069290000|2022-02-28 17:28:10|1068950|1033565|1052785|1042225|1068950|1042227|1052784|1033565|5
1646069300000|2022-02-28 17:28:20|1052784|1042224|1065197|1029812|1065197|1042225|1052784|1029812|4
1646069310000|2022-02-28 17:28:30|1052792|1042232|1052792|1042232|1052792|1042232|1052789|1042229|7
1646069320000|2022-02-28 17:28:40|1052790|1042230|1052779|1042219|1052791|1042231|1052779|1042219|4
1646069350000|2022-02-28 17:29:10|1052780|1042220|1052780|1042220|1052780|1042220|1052779|1042219|3
1646069360000|2022-02-28 17:29:20|1052781|1042221|1052782|1042222|1052782|1042222|1052780|1042220|3
1646069370000|2022-02-28 17:29:30|1052785|1042225|1052783|1042223|1052785|1042225|1052783|1042223|3
1646069380000|2022-02-28 17:29:40|1052782|1042222|1052781|1042221|1052782|1042222|1052781|1042221|2
1646069390000|2022-02-28 17:29:50|1052791|1042231|1052790|1042230|1052791|1042231|1052790|1042230|2
1646069400000|2022-02-28 17:30:00|1052780|1042220|1052780|1042220|1052780|1042220|1052780|1042220|1
1646069420000|2022-02-28 17:30:20|1052779|1042219|1052780|1042220|1052780|1042220|1052779|1042219|2
1646069450000|2022-02-28 17:30:50|1052781|1042221|1052783|1042223|1052783|1042223|1052781|1042221|2
1646069460000|2022-02-28 17:31:00|1052784|1042224|1052783|1042223|1052784|1042224|1052783|1042223|2
1646069470000|2022-02-28 17:31:10|1052782|1042222|1065187|1029802|1065187|1042223|1052782|1029802|3
1646069480000|2022-02-28 17:31:20|1065179|1044794|1065179|1044794|1065180|1044795|1065179|1044794|3
1646069490000|2022-02-28 17:31:30|1065180|1044795|1065179|1044794|1065180|1044795|1065179|1044794|2
1646069500000|2022-02-28 17:31:40|1065180|1044795|1065180|1044795|1065180|1044795|1065180|1044795|1
1646069510000|2022-02-28 17:31:50|1065181|1044796|1065181|1044796|1065181|1044796|1065180|1044795|3
1646069520000|2022-02-28 17:32:00|1065182|1044797|1065277|1054717|1065287|1054727|1065182|1044797|3
1646069530000|2022-02-28 17:32:10|1065181|1044796|1055277|1044717|1065181|1044796|1055277|1044717|2
1646069540000|2022-02-28 17:32:20|1055278|1044718|1072696|1037311|1072704|1044805|1055278|1037311|7
1646069550000|2022-02-28 17:32:30|1072697|1037312|1072693|1037308|1072697|1037312|1072693|1037308|3
1646069560000|2022-02-28 17:32:40|1072694|1037309|1072692|1037307|1072694|1037309|1072692|1037307|3
1646069570000|2022-02-28 17:32:50|1072691|1037306|1081703|1053295|1081720|1053296|1072691|1037306|4
1646069580000|2022-02-28 17:33:00|1081704|1053296|1081705|1053297|1081705|1053297|1081704|1053296|2
1646069590000|2022-02-28 17:33:10|1081704|1053296|1067698|1032313|1085192|1053296|1065328|1032313|4
1646069600000|2022-02-28 17:33:20|1067699|1032314|1067693|1032308|1067699|1032314|1067693|1032308|2
1646069610000|2022-02-28 17:33:30|1067694|1032309|1067697|1032312|1067697|1032312|1067694|1032309|4
1646069620000|2022-02-28 17:33:40|1067698|1032313|1067697|1032312|1067698|1032313|1067697|1032312|4
1646069640000|2022-02-28 17:34:00|1067698|1032313|1067695|1032310|1067699|1032314|1067695|1032310|4
1646069650000|2022-02-28 17:34:10|1067694|1032309|1067691|1032306|1067694|1032309|1067691|1032306|4
1646069660000|2022-02-28 17:34:20|1067693|1032308|1067692|1032307|1067693|1032308|1067692|1032307|2
1646069670000|2022-02-28 17:34:30|1067691|1032306|1067692|1032307|1067693|1032308|1067691|1032306|4
1646069680000|2022-02-28 17:34:40|1067693|1032308|1067691|1032306|1067693|1032308|1067691|1032306|3
1646069690000|2022-02-28 17:34:50|1067692|1032307|1067691|1032306|1067692|1032307|1067691|1032306|2
1646069700000|2022-02-28 17:35:00|1067692|1032307|1067692|1032307|1067692|1032307|1067692|1032307|1
1646069710000|2022-02-28 17:35:10|1067691|1032306|1067692|1032307|1067693|1032308|1067691|1032306|5
1646069720000|2022-02-28 17:35:20|1067691|1032306|1067695|1032310|1067695|1032310|1067691|1032306|2
1646069730000|2022-02-28 17:35:30|1067696|1032311|1067699|1032314|1067699|1032314|1067696|1032311|5
1646069740000|2022-02-28 17:35:40|1067701|1032316|1067700|1032315|1067701|1032316|1067700|1032315|6
1646069750000|2022-02-28 17:35:50|1067699|1032314|1067699|1032314|1067700|1032315|1067699|1032314|3
1646069760000|2022-02-28 17:36:00|1067700|1032315|1067704|1032319|1067705|1032320|1067700|1032315|4
1646069770000|2022-02-28 17:36:10|1067703|1032318|1067704|1032319|1067704|1032319|1067703|1032318|4
1646069780000|2022-02-28 17:36:20|1067703|1032318|1067705|1032320|1067705|1032320|1067703|1032318|3
1646069790000|2022-02-28 17:36:30|1067704|1032319|1067706|1032321|1067706|1032321|1067702|1032317|7
1646069800000|2022-02-28 17:36:40|1067707|1032322|1067707|1032322|1067707|1032322|1067707|1032322|1
1646069810000|2022-02-28 17:36:50|1067706|1032321|1067707|1032322|1067707|1032322|1067705|1032320|3
1646069820000|2022-02-28 17:37:00|1067706|1032321|1067707|1032322|1067707|1032322|1067706|1032321|2
1646069840000|2022-02-28 17:37:20|1067706|1032321|1067706|1032321|1067707|1032322|1067706|1032321|3
1646069850000|2022-02-28 17:37:30|1067705|1032320|1067704|1032319|1067705|1032320|1067704|1032319|2
1646069860000|2022-02-28 17:37:40|1067706|1032321|1067706|1032321|1067707|1032322|1067706|1032321|3
1646069870000|2022-02-28 17:37:50|1067707|1032322|1067715|1032330|1067715|1032330|1067707|1032322|3
1646069880000|2022-02-28 17:38:00|1067714|1032329|1067707|1032322|1067715|1032330|1067706|1032321|5
1646069890000|2022-02-28 17:38:10|1067706|1032321|1067707|1032322|1067707|1032322|1067706|1032321|4
1646070000000|2022-02-28 17:40:00|1067706|1032321|1067705|1032320|1067706|1032321|1067705|1032320|2
1646070010000|2022-02-28 17:40:10|1067704|1032319|1067704|1032319|1067706|1032321|1067704|1032319|5
1646070020000|2022-02-28 17:40:20|1067703|1032318|1067698|1032313|1067703|1032318|1067698|1032313|6
1646070030000|2022-02-28 17:40:30|1067699|1032314|1067695|1032310|1067699|1032314|1067695|1032310|3
1646070040000|2022-02-28 17:40:40|1067694|1032309|1067692|1032307|1067694|1032309|1067692|1032307|2
1646070050000|2022-02-28 17:40:50|1067691|1032306|1067691|1032306|1067691|1032306|1067691|1032306|1
1646070060000|2022-02-28 17:41:00|1067690|1032305|1067689|1032304|1067692|1032307|1067689|1032304|4
1646070070000|2022-02-28 17:41:10|1067687|1032302|1067687|1032302|1067687|1032302|1067687|1032302|1
1646070080000|2022-02-28 17:41:20|1067686|1032301|1067686|1032301|1067686|1032301|1067685|1032300|3
1646070090000|2022-02-28 17:41:30|1067685|1032300|1067686|1032301|1067686|1032301|1067685|1032300|2
1646070100000|2022-02-28 17:41:40|1067685|1032300|1067683|1032298|1067685|1032300|1067683|1032298|3
1646070110000|2022-02-28 17:41:50|1067684|1032299|1067683|1032298|1067684|1032299|1067683|1032298|4
1646070120000|2022-02-28 17:42:00|1067680|1032295|1067677|1032292|1067680|1032295|1067677|1032292|3
1646070130000|2022-02-28 17:42:10|1067676|1032291|1067675|1032290|1067677|1032292|1067675|1032290|4
1646070140000|2022-02-28 17:42:20|1067674|1032289|1067674|1032289|1067674|1032289|1067674|1032289|1
1646070150000|2022-02-28 17:42:30|1077461|1042484|1077460|1042485|1077461|1042485|1077460|1042484|2
1646070170000|2022-02-28 17:42:50|1077459|1042484|1077460|1042485|1077460|1042485|1077459|1042484|4
1646070180000|2022-02-28 17:43:00|1077459|1042484|1077461|1042486|1077461|1042486|1077459|1042484|3
1646070190000|2022-02-28 17:43:10|1077460|1042485|1072303|1037644|1077461|1042486|1072303|1037644|3
1646070200000|2022-02-28 17:43:20|1072304|1037645|1072305|1037646|1072305|1037646|1072303|1037644|4
1646070210000|2022-02-28 17:43:30|1072306|1037647|1072306|1037647|1072308|1037649|1072305|1037646|5
1646070220000|2022-02-28 17:43:40|1072318|1037659|1072684|1037299|1072684|1037660|1072318|1037297|6
1646070230000|2022-02-28 17:43:50|1072672|1037287|1072673|1037288|1072673|1037288|1072672|1037287|2
1646070240000|2022-02-28 17:44:00|1072671|1037286|1072669|1037284|1072671|1037286|1072669|1037284|5
1646070250000|2022-02-28 17:44:10|1072670|1037285|1072674|1037289|1072674|1037289|1072670|1037285|4
1646070260000|2022-02-28 17:44:20|1072676|1037291|1072677|1037292|1072677|1037292|1072676|1037291|2
1646070270000|2022-02-28 17:44:30|1072676|1037291|1072675|1037290|1072676|1037291|1072675|1037290|4
1646070280000|2022-02-28 17:44:40|1072676|1037291|1072675|1037290|1072676|1037291|1072675|1037290|2
1646070290000|2022-02-28 17:44:50|1072676|1037291|1072679|1037294|1072679|1037294|1072676|1037291|3
1646070300000|2022-02-28 17:45:00|1072681|1037296|1072681|1037296|1072681|1037296|1072680|1037295|3
1646070310000|2022-02-28 17:45:10|1072679|1037294|1072679|1037294|1072679|1037294|1072677|1037292|5
1646070320000|2022-02-28 17:45:20|1072680|1037295|1072680|1037295|1072681|1037296|1072680|1037295|3
1646070330000|2022-02-28 17:45:30|1072681|1037296|1072681|1037296|1072681|1037296|1072680|1037295|3
1646070340000|2022-02-28 17:45:40|1072680|1037295|1072684|1037299|1072684|1037299|1072679|1037294|4
1646070360000|2022-02-28 17:46:00|1072685|1037300|1072684|1037299|1072685|1037300|1072683|1037298|4
1646070370000|2022-02-28 17:46:10|1072683|1037298|1072683|1037298|1072683|1037298|1072683|1037298|1
1646070380000|2022-02-28 17:46:20|1072685|1037300|1072685|1037300|1072685|1037300|1072685|1037300|1
1646070390000|2022-02-28 17:46:30|1072686|1037301|1072687|1037302|1072687|1037302|1072686|1037301|2
1646070400000|2022-02-28 17:46:40|1072688|1037303|1072687|1037302|1072688|1037303|1072687|1037302|2
1646070410000|2022-02-28 17:46:50|1072686|1037301|1072689|1037304|1072689|1037304|1072686|1037301|2
1646070420000|2022-02-28 17:47:00|1072690|1037305|1072691|1037306|1072692|1037307|1072690|1037305|6
1646070430000|2022-02-28 17:47:10|1072690|1037305|1072691|1037306|1072691|1037306|1072690|1037305|2
1646070440000|2022-02-28 17:47:20|1072707|1037322|1072710|1037325|1072711|1037326|1072707|1037322|3
1646070450000|2022-02-28 17:47:30|1072709|1037324|1069960|1035075|1074929|1040065|1069942|1035040|8
1646070460000|2022-02-28 17:47:40|1069961|1035076|1069940|1035055|1069961|1035076|1069940|1035055|5
1646070470000|2022-02-28 17:47:50|1069941|1035056|1069658|1035337|1069941|1035337|1069658|1035054|6
1646070480000|2022-02-28 17:48:00|1069642|1035353|1069545|1035447|1069642|1035447|1069545|1035353|7
1646070490000|2022-02-28 17:48:10|1069529|1035463|1069434|1035555|1069529|1035555|1069434|1035463|7
1646070500000|2022-02-28 17:48:20|1069419|1035570|1069385|1035596|1069419|1035599|1069385|1035570|5
1646070510000|2022-02-28 17:48:30|1069386|1035597|1069386|1035597|1069386|1035597|1069386|1035597|1
1646070520000|2022-02-28 17:48:40|1069385|1035596|1069130|1035847|1069385|1035847|1069130|1035595|5
1646070530000|2022-02-28 17:48:50|1069114|1035860|1064904|1035067|1069114|1035930|1064904|1035067|7
1646070540000|2022-02-28 17:49:00|1064866|1035105|1064693|1035281|1064866|1035281|1064693|1035105|6
1646070550000|2022-02-28 17:49:10|1064692|1035280|1064691|1035279|1064693|1035281|1064691|1035279|3
1646070560000|2022-02-28 17:49:20|1064692|1035280|1064692|1035280|1064692|1035280|1064692|1035280|1
1646070570000|2022-02-28 17:49:30|1064690|1035278|1064687|1035275|1064690|1035278|1064687|1035275|4
1646070580000|2022-02-28 17:49:40|1064688|1035276|1063783|1036180|1064688|1036180|1063783|1035276|3
1646070590000|2022-02-28 17:49:50|1063754|1036210|1063683|1036285|1063754|1036285|1063683|1036210|4
1646070600000|2022-02-28 17:50:00|1063681|1036283|1063399|1036565|1063681|1036565|1063399|1036281|5
1646070610000|2022-02-28 17:50:10|1063396|1036566|1057698|1022313|1065176|1036646|1057698|1014791|8
1646070620000|2022-02-28 17:50:20|1057697|1022312|1057683|1022298|1057698|1022313|1057683|1022298|5
1646070630000|2022-02-28 17:50:30|1057684|1022299|1057683|1022298|1057684|1022299|1057683|1022298|2
1646070640000|2022-02-28 17:50:40|1047683|1022299|1047685|1022300|1047685|1022300|1047683|1022299|3
1646070660000|2022-02-28 17:51:00|1052676|1017291|1060189|1009804|1060189|1017304|1052676|1009804|3
1646070670000|2022-02-28 17:51:10|1060188|1009803|1060175|1009790|1060188|1009803|1060174|1009789|3
1646070680000|2022-02-28 17:51:20|1060174|1009789|1060172|1009787|1060174|1009789|1060172|1009787|2
1646070690000|2022-02-28 17:51:30|1060171|1009786|1060171|1009786|1060171|1009786|1060171|1009786|1
1646070710000|2022-02-28 17:51:50|1060172|1009787|1060172|1009787|1060173|1009788|1060172|1009787|3
1646070720000|2022-02-28 17:52:00|1060171|1009786|1060171|1009786|1060171|1009786|1060171|1009786|1
1646070730000|2022-02-28 17:52:10|1060170|1009785|1060170|1009785|1060171|1009786|1060170|1009785|3
1646070740000|2022-02-28 17:52:20|1060171|1009786|1060172|1009787|1060172|1009787|1060170|1009785|4
1646070750000|2022-02-28 17:52:30|1060173|1009788|1060172|1009787|1060174|1009789|1060172|1009787|4
1646070760000|2022-02-28 17:52:40|1060171|1009786|1058921|1011036|1060171|1011036|1058921|1009786|2
1646070770000|2022-02-28 17:52:50|1058923|1011038|1058923|1011038|1058923|1011038|1058923|1011038|1
1646070780000|2022-02-28 17:53:00|1058924|1011039|1058924|1011039|1058924|1011039|1058924|1011039|1
1646070790000|2022-02-28 17:53:10|1058925|1011040|1058925|1011040|1058925|1011040|1058925|1011040|1
1646070800000|2022-02-28 17:53:20|1058926|1011041|1058919|1011034|1058926|1011041|1058919|1011034|3
1646070810000|2022-02-28 17:53:30|1058920|1011035|1058921|1011036|1058921|1011036|1058920|1011035|2
1646070820000|2022-02-28 17:53:40|1058922|1011037|1061425|1016040|1061425|1016040|1058922|1011037|4
1646070830000|2022-02-28 17:53:50|1061424|1016039|1061424|1016039|1061425|1016040|1061423|1016038|5
1646070840000|2022-02-28 17:54:00|1061423|1016038|1061422|1016037|1061423|1016038|1061421|1016036|6
1646070850000|2022-02-28 17:54:10|1065172|1012287|1065174|1012289|1065174|1012289|1065172|1012287|6
1646070860000|2022-02-28 17:54:20|1065175|1012290|1065174|1012289|1065175|1012290|1065174|1012289|4
1646070870000|2022-02-28 17:54:30|1065176|1012291|1065179|1012294|1065179|1012294|1065176|1012291|3
1646070880000|2022-02-28 17:54:40|1065178|1012293|1070194|1007309|1070194|1012295|1065178|1007295|6
1646070890000|2022-02-28 17:54:50|1070182|1007297|1070182|1007297|1070182|1007297|1070182|1007297|1
1646070900000|2022-02-28 17:55:00|1070183|1007298|1070184|1007299|1070184|1007299|1070183|1007298|2
1646070910000|2022-02-28 17:55:10|1070185|1007300|1070186|1007301|1070186|1007301|1070185|1007300|2
1646070920000|2022-02-28 17:55:20|1070187|1007302|1070183|1007298|1070187|1007302|1070183|1007298|3
1646070930000|2022-02-28 17:55:30|1070182|1007297|1070182|1007297|1070182|1007297|1070181|1007296|3
1646070940000|2022-02-28 17:55:40|1070183|1007298|1070184|1007299|1070184|1007299|1070183|1007298|4
1646070950000|2022-02-28 17:55:50|1070185|1007300|1070183|1007298|1070185|1007300|1070182|1007297|4
1646070960000|2022-02-28 17:56:00|1070184|1007299|1070181|1007296|1070184|1007299|1070181|1007296|4
1646070970000|2022-02-28 17:56:10|1070182|1007297|1070180|1007295|1070182|1007297|1070179|1007294|4
1646070980000|2022-02-28 17:56:20|1070181|1007296|1070178|1007293|1070181|1007296|1070177|1007292|5
1646070990000|2022-02-28 17:56:30|1070177|1007292|1070179|1007294|1070179|1007294|1070177|1007292|6
1646071000000|2022-02-28 17:56:40|1070178|1007293|1070178|1007293|1070179|1007294|1070178|1007293|3
1646071010000|2022-02-28 17:56:50|1070179|1007294|1070182|1007297|1070182|1007297|1070179|1007294|4
1646071020000|2022-02-28 17:57:00|1070181|1007296|1070183|1007298|1070183|1007298|1070181|1007296|3
1646071030000|2022-02-28 17:57:10|1070184|1007299|1070185|1007300|1070185|1007300|1070184|1007299|4
1646071040000|2022-02-28 17:57:20|1070184|1007299|1070184|1007299|1070184|1007299|1070184|1007299|1
1646071050000|2022-02-28 17:57:30|1070185|1007300|1070184|1007299|1070185|1007300|1070184|1007299|2
1646071060000|2022-02-28 17:57:40|1070183|1007298|1070182|1007297|1070183|1007298|1070182|1007297|2
1646071070000|2022-02-28 17:57:50|1070181|1007296|1070179|1007294|1070181|1007296|1070179|1007294|3
1646071080000|2022-02-28 17:58:00|1070180|1007295|1070183|1007298|1070183|1007298|1070180|1007295|4
1646071090000|2022-02-28 17:58:10|1070182|1007297|1070182|1007297|1070182|1007297|1070182|1007297|1
1646071100000|2022-02-28 17:58:20|1070181|1007296|1066852|1010625|1070181|1010625|1066852|1007296|3
1646071110000|2022-02-28 17:58:30|1066853|1010626|1066851|1010624|1066853|1010626|1066851|1010624|5
1646071120000|2022-02-28 17:58:40|1066850|1010623|1066778|1010688|1066850|1010688|1066778|1010621|5
1646118060000|2022-03-01 07:01:00|1050053|1004844|1050053|1009844|1050053|1009844|1050053|1004844|2
1646118130000|2022-03-01 07:02:10|1072608|1007301|1072608|1007301|1072608|1007301|1072608|1007301|1
1646118140000|2022-03-01 07:02:20|1072612|1007305|1072612|1007305|1072612|1007305|1072612|1007305|1
1646118150000|2022-03-01 07:02:30|1072611|1007304|1072609|1007302|1072611|1007304|1072609|1007302|2
1646118260000|2022-03-01 07:04:20|1091991|1037967|1091990|1037966|1091991|1037967|1091990|1037966|2
1646118270000|2022-03-01 07:04:30|1091987|1037963|1091986|1037962|1091987|1037963|1091986|1037962|2
1646118290000|2022-03-01 07:04:50|1091987|1037963|1089246|1040692|1091987|1040692|1089246|1037957|4
1646118300000|2022-03-01 07:05:00|1089244|1040690|1088813|1041115|1089244|1041115|1088813|1040685|4
1646118310000|2022-03-01 07:05:10|1088812|1041114|1088812|1041114|1088812|1041114|1088812|1041114|1
1646118320000|2022-03-01 07:05:20|1088813|1041115|1088811|1041113|1088813|1041115|1088811|1041113|2
1646118330000|2022-03-01 07:05:30|1088810|1041112|1087922|1042005|1088812|1042005|1087922|1041112|3
1646118340000|2022-03-01 07:05:40|1087920|1042003|1087920|1042003|1087920|1042003|1087920|1042003|1
1646118350000|2022-03-01 07:05:50|1087917|1042000|1087909|1041992|1087917|1042000|1087908|1041991|5
1646118360000|2022-03-01 07:06:00|1087907|1041990|1087908|1041991|1087908|1041991|1087907|1041990|2
1646118370000|2022-03-01 07:06:10|1087907|1041990|1087907|1041990|1087907|1041990|1087907|1041990|1
1646118380000|2022-03-01 07:06:20|1087909|1041992|1087907|1041990|1087909|1041992|1087907|1041990|2
1646118390000|2022-03-01 07:06:30|1087911|1041994|1087911|1041994|1087916|1041999|1087911|1041994|4
1646118400000|2022-03-01 07:06:40|1087908|1041991|1087907|1041990|1087911|1041994|1087907|1041990|3
1646118420000|2022-03-01 07:07:00|1087909|1041992|1087909|1041992|1087909|1041992|1087909|1041992|1
1646118430000|2022-03-01 07:07:10|1087907|1041990|1087907|1041990|1087907|1041990|1087907|1041990|1
1646118460000|2022-03-01 07:07:40|1087908|1041991|1087907|1041990|1087911|1041994|1087907|1041990|5
1646118470000|2022-03-01 07:07:50|1087908|1041991|1085181|1044717|1087908|1044717|1085181|1041990|5
1646118480000|2022-03-01 07:08:00|1078693|1041205|1078693|1041205|1078693|1041205|1078693|1041205|1
1646118500000|2022-03-01 07:08:20|1078694|1041206|1083707|1046219|1088719|1051231|1078694|1041206|7
1646118510000|2022-03-01 07:08:30|1083711|1046223|1083712|1046224|1083712|1046224|1083711|1046223|2
1646118520000|2022-03-01 07:08:40|1083710|1046222|1083710|1046222|1083714|1046226|1083709|1046221|6
1646118530000|2022-03-01 07:08:50|1083708|1046220|1083690|1046202|1083708|1046220|1083689|1046201|5
1646118540000|2022-03-01 07:09:00|1083693|1046205|1083702|1046214|1083702|1046214|1083693|1046205|5
1646118550000|2022-03-01 07:09:10|1083706|1046218|1083702|1046214|1083706|1046218|1083702|1046214|3
1646118560000|2022-03-01 07:09:20|1088702|1051214|1088693|1051205|1088702|1051214|1088691|1051203|4
1646118610000|2022-03-01 07:10:10|1088735|1051247|1088735|1051247|1088735|1051247|1088735|1051247|1
1646118620000|2022-03-01 07:10:20|1088734|1051246|1088734|1051246|1088734|1051246|1088734|1051246|1
1646118630000|2022-03-01 07:10:30|1088736|1051248|1091164|1048805|1091164|1051248|1088736|1048805|2
1646118670000|2022-03-01 07:11:10|1101027|1058880|1111904|1068007|1112832|1068007|1101027|1058880|4
1646118680000|2022-03-01 07:11:20|1111862|1068049|1111858|1068045|1111862|1068049|1111857|1068044|3
1646118690000|2022-03-01 07:11:30|1111856|1068043|1111874|1068061|1111874|1068061|1111856|1068043|5
1646118700000|2022-03-01 07:11:40|1111879|1068066|1111878|1068065|1111880|1068067|1111875|1068062|6
1646118710000|2022-03-01 07:11:50|1111884|1068071|1111884|1068071|1111888|1068075|1111884|1068071|4
1646118720000|2022-03-01 07:12:00|1076217|1038729|1076216|1038728|1076217|1038729|1076215|1038727|4
1646118730000|2022-03-01 07:12:10|1076220|1038732|1076192|1038704|1076220|1038732|1076192|1038704|5
1646118740000|2022-03-01 07:12:20|1076189|1038701|1076196|1038708|1076198|1038710|1076187|1038699|6
1646118750000|2022-03-01 07:12:30|1076191|1038703|1073691|1036203|1076200|1038712|1073691|1036203|6
1646118760000|2022-03-01 07:12:40|1073694|1036206|1078683|1041195|1078683|1041195|1073694|1036206|4
1646118770000|2022-03-01 07:12:50|1078682|1041194|1078689|1041201|1078689|1041201|1078682|1041194|3
1646118780000|2022-03-01 07:13:00|1078693|1041205|1073695|1036207|1078695|1041207|1073695|1036207|3
1646118790000|2022-03-01 07:13:10|1073711|1036223|1073709|1036221|1073711|1036223|1073706|1036218|4
1646118800000|2022-03-01 07:13:20|1073714|1036226|1073730|1036242|1073730|1036242|1073714|1036226|5
1646118810000|2022-03-01 07:13:30|1073729|1036241|1076213|1038725|1076213|1038725|1073729|1036241|7
1646118820000|2022-03-01 07:13:40|1076212|1038724|1076210|1038722|1076212|1038724|1076210|1038722|2
1646118840000|2022-03-01 07:14:00|1076212|1038724|1078700|1041212|1078702|1041214|1073705|1036217|6
1646118850000|2022-03-01 07:14:10|1078699|1041211|1078708|1041220|1078708|1041220|1078699|1041211|4
1646118860000|2022-03-01 07:14:20|1078709|1041221|1078714|1041226|1078714|1041226|1078709|1041221|2
1646118870000|2022-03-01 07:14:30|1078715|1041227|1086632|1033304|1086632|1041227|1073713|1028304|8
1646118880000|2022-03-01 07:14:40|1086628|1033300|1086628|1033300|1086629|1033301|1086627|1033299|4
1646118890000|2022-03-01 07:14:50|1086631|1033303|1086628|1033300|1086631|1033303|1086628|1033300|2
1646118900000|2022-03-01 07:15:00|1086629|1033301|1086630|1033302|1086630|1033302|1086627|1033299|5
1646118910000|2022-03-01 07:15:10|1086628|1033300|1091628|1038300|1091628|1038300|1086626|1033298|5
1646118920000|2022-03-01 07:15:20|1091631|1038303|1091630|1038302|1091634|1038306|1091630|1038302|5
1646118930000|2022-03-01 07:15:30|1091631|1038303|1096662|1043334|1096662|1043334|1091631|1038303|2
1646118940000|2022-03-01 07:15:40|1096659|1043331|1096659|1043331|1096660|1043332|1096659|1043331|3
1646118950000|2022-03-01 07:15:50|1096662|1043334|1084133|1030805|1096664|1043336|1084133|1030805|5
1646118960000|2022-03-01 07:16:00|1084131|1030803|1084128|1030800|1084131|1030803|1084128|1030800|2
1646118970000|2022-03-01 07:16:10|1084126|1030798|1081624|1028296|1084126|1030798|1081621|1028293|5
1646118980000|2022-03-01 07:16:20|1081621|1028293|1081617|1028289|1084119|1030791|1081617|1028289|8
1646118990000|2022-03-01 07:16:30|1084117|1030789|1084115|1030787|1084119|1030791|1084115|1030787|5
1646119000000|2022-03-01 07:16:40|1084114|1030786|1081618|1028290|1089145|1035817|1081615|1028287|6
1646119010000|2022-03-01 07:16:50|1081620|1028292|1084145|1030817|1084146|1030818|1081615|1028287|6
1646119030000|2022-03-01 07:17:10|1084147|1030819|1084151|1030823|1084151|1030823|1084146|1030818|4
1646119040000|2022-03-01 07:17:20|1084149|1030821|1084150|1030822|1084150|1030822|1084149|1030821|2
1646119050000|2022-03-01 07:17:30|1084148|1030820|1084151|1030823|1084153|1030825|1084148|1030820|4
1646119060000|2022-03-01 07:17:40|1084121|1030793|1084123|1030795|1084123|1030795|1084121|1030793|2
1646119070000|2022-03-01 07:17:50|1084122|1030794|1084122|1030794|1084122|1030794|1084122|1030794|1
1646119080000|2022-03-01 07:18:00|1084121|1030793|1084121|1030793|1084121|1030793|1084121|1030793|1
1646119100000|2022-03-01 07:18:20|1084113|1030785|1084109|1030781|1084113|1030785|1084109|1030781|3
1646119110000|2022-03-01 07:18:30|1086640|1033312|1084106|1030778|1086640|1033312|1084106|1030778|7
1646119120000|2022-03-01 07:18:40|1084105|1030777|1084105|1030777|1084105|1030777|1084105|1030777|1
1646119130000|2022-03-01 07:18:50|1084107|1030779|1084143|1030815|1084144|1030816|1084107|1030779|5
1646119140000|2022-03-01 07:19:00|1084144|1030816|1084148|1030820|1086649|1033321|1084143|1030815|6
1646119150000|2022-03-01 07:19:10|1084149|1030821|1084148|1030820|1084150|1030822|1084147|1030819|4
1646119160000|2022-03-01 07:19:20|1084145|1030817|1084145|1030817|1084145|1030817|1084145|1030817|1
1646119170000|2022-03-01 07:19:30|1086645|1033317|1086639|1033311|1089147|1035819|1086638|1033310|6
1646119180000|2022-03-01 07:19:40|1086641|1033313|1086639|1033311|1086641|1033313|1086639|1033311|2
1646119190000|2022-03-01 07:19:50|1086635|1033307|1086633|1033305|1086635|1033307|1086633|1033305|3
1646119200000|2022-03-01 07:20:00|1086638|1033310|1086634|1033306|1086639|1033311|1086634|1033306|5
1646119220000|2022-03-01 07:20:20|1084134|1030806|1084135|1030807|1086634|1033306|1084134|1030806|3
1646119230000|2022-03-01 07:20:30|1084138|1030810|1084139|1030811|1084139|1030811|1084138|1030810|2
1646119240000|2022-03-01 07:20:40|1084137|1030809|1084140|1030812|1086639|1033311|1084137|1030809|4
1646119250000|2022-03-01 07:20:50|1084143|1030815|1086645|1033317|1086645|1033317|1084143|1030815|3
1646119260000|2022-03-01 07:21:00|1086644|1033316|1084138|1030810|1086644|1033316|1084138|1030810|5
1646119280000|2022-03-01 07:21:20|1084150|1030822|1084150|1030822|1084150|1030822|1084150|1030822|1
1646119290000|2022-03-01 07:21:30|1084148|1030820|1084148|1030820|1084148|1030820|1084148|1030820|1
1646119300000|2022-03-01 07:21:40|1086648|1033320|1084149|1030821|1086648|1033320|1084149|1030821|2
1646119310000|2022-03-01 07:21:50|1084152|1030824|1084152|1030824|1084152|1030824|1084152|1030824|1
1646119320000|2022-03-01 07:22:00|1084151|1030823|1084147|1030819|1084151|1030823|1084146|1030818|4
1646119330000|2022-03-01 07:22:10|1084146|1030818|1084150|1030822|1084150|1030822|1084146|1030818|2
1646119350000|2022-03-01 07:22:30|1084154|1030826|1084157|1030829|1084157|1030829|1084154|1030826|2
1646119360000|2022-03-01 07:22:40|1084158|1030830|1084161|1030833|1084163|1030835|1084158|1030830|3
1646119370000|2022-03-01 07:22:50|1084165|1030837|1084169|1030841|1084169|1030841|1084165|1030837|2
1646119390000|2022-03-01 07:23:10|1084138|1030810|1084135|1030807|1084138|1030810|1084135|1030807|2
1646119400000|2022-03-01 07:23:20|1084131|1030803|1084134|1030806|1084134|1030806|1084131|1030803|3
1646119420000|2022-03-01 07:23:40|1084132|1030804|1084132|1030804|1084132|1030804|1084132|1030804|1
1646119430000|2022-03-01 07:23:50|1084129|1030801|1084129|1030801|1084129|1030801|1084129|1030801|1
1646119450000|2022-03-01 07:24:10|1084132|1030804|1084141|1030813|1084141|1030813|1084132|1030804|2
1646119460000|2022-03-01 07:24:20|1084139|1030811|1082890|1029562|1084139|1030811|1082888|1029560|4
1646119470000|2022-03-01 07:24:30|1082889|1029561|1079137|1025809|1084139|1030811|1079137|1025809|4
1646119480000|2022-03-01 07:24:40|1079140|1025812|1079141|1025813|1079141|1025813|1079140|1025812|2
1646119490000|2022-03-01 07:24:50|1079140|1025812|1079141|1025813|1079141|1025813|1079140|1025812|2
1646119500000|2022-03-01 07:25:00|1079142|1025814|1079134|1025806|1079142|1025814|1079134|1025806|3
1646119510000|2022-03-01 07:25:10|1079132|1025804|1079132|1025804|1079132|1025804|1079132|1025804|1
1646119520000|2022-03-01 07:25:20|1079131|1025803|1079138|1025810|1079138|1025810|1079131|1025803|5
1646119530000|2022-03-01 07:25:30|1079139|1025811|1079136|1025808|1079139|1025811|1079136|1025808|2
1646119540000|2022-03-01 07:25:40|1079137|1025809|1079131|1025803|1079137|1025809|1079131|1025803|6
1646119550000|2022-03-01 07:25:50|1065931|1039003|1060931|1034003|1065931|1039003|1060931|1034003|2
1646119560000|2022-03-01 07:26:00|1060939|1034011|1060939|1034011|1060939|1034011|1060939|1034011|1
1646119570000|2022-03-01 07:26:10|1060938|1034010|1060937|1034009|1060938|1034010|1060937|1034009|2
1646119580000|2022-03-01 07:26:20|1066217|1028729|1066220|1028732|1066220|1028732|1066217|1028729|3
1646119590000|2022-03-01 07:26:30|1066219|1028731|1064386|1026898|1066219|1028731|1064386|1026898|3
1646119600000|2022-03-01 07:26:40|1064384|1026896|1064384|1026896|1064384|1026896|1064383|1026895|3
1646119610000|2022-03-01 07:26:50|1064383|1026895|1064383|1026895|1064383|1026895|1064383|1026895|1
1646119620000|2022-03-01 07:27:00|1064382|1026894|1064382|1026894|1064382|1026894|1064382|1026894|1
1646119640000|2022-03-01 07:27:20|1064377|1026889|1064377|1026889|1064377|1026889|1064377|1026889|1
1646119650000|2022-03-01 07:27:30|1061874|1024386|1061873|1024385|1061874|1024386|1061873|1024385|2
1646119660000|2022-03-01 07:27:40|1061874|1024386|1061876|1024388|1061876|1024388|1061874|1024386|2
1646119670000|2022-03-01 07:27:50|1061875|1024387|1061870|1024382|1061875|1024387|1061870|1024382|3
1646119680000|2022-03-01 07:28:00|1061866|1024378|1061866|1024378|1061868|1024380|1061866|1024378|3
1646119690000|2022-03-01 07:28:10|1061868|1024380|1061865|1024377|1061868|1024380|1061865|1024377|2
1646119710000|2022-03-01 07:28:30|1061870|1024382|1061878|1024390|1061878|1024390|1061870|1024382|3
1646119720000|2022-03-01 07:28:40|1061877|1024389|1061870|1024382|1061877|1024389|1061870|1024382|4
1646119730000|2022-03-01 07:28:50|1061874|1024386|1061877|1024389|1061877|1024389|1061874|1024386|2
1646119740000|2022-03-01 07:29:00|1061879|1024391|1061879|1024391|1061879|1024391|1061879|1024391|1
1646119750000|2022-03-01 07:29:10|1061881|1024393|1061882|1024394|1061882|1024394|1061881|1024393|4
1646119760000|2022-03-01 07:29:20|1061885|1024397|1061887|1024399|1061887|1024399|1061885|1024397|2
1646119770000|2022-03-01 07:29:30|1061891|1024403|1061893|1024405|1061893|1024405|1061890|1024402|4
1646119780000|2022-03-01 07:29:40|1061894|1024406|1050103|1004894|1061899|1024411|1048276|1003067|6
1646119790000|2022-03-01 07:29:50|1050102|1004893|1050099|1004890|1050102|1004893|1050099|1004890|2
1646119800000|2022-03-01 07:30:00|1050102|1004893|1050100|1004891|1050103|1004894|1050100|1004891|5
1646119810000|2022-03-01 07:30:10|1063740|1026252|1066256|1028768|1066256|1028768|1063740|1026252|6
1646119820000|2022-03-01 07:30:20|1066249|1028761|1066252|1028764|1066252|1028764|1066247|1028759|6
1646119830000|2022-03-01 07:30:30|1066255|1028767|1066259|1028771|1066261|1028773|1066255|1028767|6
1646119840000|2022-03-01 07:30:40|1066256|1028768|1064463|1026975|1066259|1028771|1064463|1026975|3
1646119850000|2022-03-01 07:30:50|1064464|1026976|1064467|1026979|1064467|1026979|1064464|1026976|3
1646119860000|2022-03-01 07:31:00|1059467|1021979|1059461|1021973|1059467|1021979|1059461|1021973|4
1646119870000|2022-03-01 07:31:10|1059462|1021974|1043306|1003097|1059462|1021974|1043306|1003097|3
1646119880000|2022-03-01 07:31:20|1039447|1001959|1039447|1001959|1039447|1001959|1039446|1001958|3
1646119890000|2022-03-01 07:31:30|1039446|1001958|1039446|1001958|1039447|1001959|1039446|1001958|3
1646119900000|2022-03-01 07:31:40|1039449|1001961|1039444|1001956|1039449|1001961|1039444|1001956|2
1646119910000|2022-03-01 07:31:50|1039443|1001955|1029434|991946|1039443|1001955|1029434|991946|4
1646119920000|2022-03-01 07:32:00|1029432|991944|1029434|991946|1029434|991946|1029432|991944|2
1646119930000|2022-03-01 07:32:10|1029435|991947|1029431|991943|1029435|991947|1029431|991943|3
1646119940000|2022-03-01 07:32:20|1029433|991945|1041227|1003739|1048296|1003742|1029433|991945|6
1646119950000|2022-03-01 07:32:30|1036227|998739|1036225|998737|1041227|1003739|1036225|998737|5
1646119960000|2022-03-01 07:32:40|1043710|1006222|1043729|1006241|1043730|1006242|1043710|1006222|5
1646119970000|2022-03-01 07:32:50|1043728|1006240|1043740|1006252|1043740|1006252|1043725|1006237|4
1646119980000|2022-03-01 07:33:00|1043742|1006254|1031240|993752|1043753|1006265|1031238|993750|8
1646119990000|2022-03-01 07:33:10|1031238|993750|1031237|993749|1031238|993750|1031237|993749|2
1646120000000|2022-03-01 07:33:20|1031234|993746|1031232|993744|1031234|993746|1031232|993744|2
1646120010000|2022-03-01 07:33:30|1031231|993743|1031231|993743|1031231|993743|1031230|993742|3
1646120020000|2022-03-01 07:33:40|1031229|993741|1031222|993734|1031229|993741|1031221|993733|5
1646120030000|2022-03-01 07:33:50|1031220|993732|1031220|993732|1031220|993732|1031220|993732|1
1646120040000|2022-03-01 07:34:00|1031221|993733|1028720|991232|1036221|998733|1028720|991232|4
1646120060000|2022-03-01 07:34:20|1028723|991235|1028723|991235|1028723|991235|1028723|991235|1
1646120070000|2022-03-01 07:34:30|1028722|991234|1028712|991224|1028722|991234|1028712|991224|4
1646120080000|2022-03-01 07:34:40|1028714|991226|1028714|991226|1028714|991226|1028714|991226|1
1646120090000|2022-03-01 07:34:50|1028711|991223|1028711|991223|1028711|991223|1028709|991221|3
1646120100000|2022-03-01 07:35:00|1028708|991220|1036208|998720|1041209|1003721|1028708|991220|6
1646120110000|2022-03-01 07:35:10|1036207|998719|1036212|998724|1036213|998725|1036207|998719|5
1646120350000|2022-03-01 07:39:10|1053326|986611|1053329|986614|1053329|986614|1053326|986611|2
1646120360000|2022-03-01 07:39:20|1053330|986615|1052187|987749|1053330|987749|1052187|986615|3
1646120370000|2022-03-01 07:39:30|1052186|987748|1050605|989336|1052186|989336|1050601|987748|4
1646120380000|2022-03-01 07:39:40|1050604|989335|1050598|989329|1050604|989335|1050598|989329|3
1646120390000|2022-03-01 07:39:50|1050599|989330|1050599|989330|1050599|989330|1050599|989330|1
1646120400000|2022-03-01 07:40:00|1050601|989332|1047083|992872|1050612|992872|1047083|989332|5
1646120410000|2022-03-01 07:40:10|1047086|992875|1047084|992873|1047086|992875|1047083|992872|3
1646120420000|2022-03-01 07:40:20|1047086|992875|1047078|992867|1047086|992875|1047078|992867|2
1646120430000|2022-03-01 07:40:30|1045162|994845|1036417|988613|1045169|994866|1036417|988599|7
1646120440000|2022-03-01 07:40:40|1036420|988616|1036429|988625|1036429|988625|1036420|988616|3
1646120450000|2022-03-01 07:40:50|1036428|988624|1022657|989351|1039650|1000406|1022657|988623|6
1646120460000|2022-03-01 07:41:00|1022666|989360|1019469|992541|1022666|992546|1019469|989357|5
1646120470000|2022-03-01 07:41:10|1030106|1001897|1033471|1006543|1033471|1006543|1030106|1001897|3
1646120480000|2022-03-01 07:41:20|1033470|1006542|1033470|1006542|1033470|1006542|1033470|1006542|1
1646120490000|2022-03-01 07:41:30|1033468|1006540|1033467|1006539|1033468|1006540|1033467|1006539|2
1646120500000|2022-03-01 07:41:40|1033469|1006541|1033472|1006544|1033472|1006544|1033469|1006541|2
1646120510000|2022-03-01 07:41:50|1033471|1006543|1033473|1006545|1033473|1006545|1033470|1006542|3
1646120520000|2022-03-01 07:42:00|1033465|1006537|1033471|1006543|1033472|1006544|1033465|1006537|6
1646120530000|2022-03-01 07:42:10|1033473|1006545|1033476|1006548|1033476|1006548|1033473|1006545|4
1646120550000|2022-03-01 07:42:30|1033473|1006545|1033469|1006541|1033476|1006548|1033469|1006541|4
1646120560000|2022-03-01 07:42:40|1033464|1006536|1033460|1006532|1033464|1006536|1033456|1006528|6
1646120570000|2022-03-01 07:42:50|1033462|1006534|1033462|1006534|1033464|1006536|1028462|1001534|5
1646120580000|2022-03-01 07:43:00|1033463|1006535|1035981|1009053|1035998|1009070|1033463|1006535|5
1646120590000|2022-03-01 07:43:10|1035983|1009055|1035980|1009052|1035983|1009055|1035979|1009051|4
1646120600000|2022-03-01 07:43:20|1033465|1006537|1033466|1006538|1033466|1006538|1033465|1006537|2
1646120610000|2022-03-01 07:43:30|1033465|1006537|1033463|1006535|1033465|1006537|1033463|1006535|3
1646120620000|2022-03-01 07:43:40|1033464|1006536|1033463|1006535|1033464|1006536|1033463|1006535|2
1646120630000|2022-03-01 07:43:50|1033461|1006533|1033456|1006528|1033461|1006533|1033456|1006528|3
1646120640000|2022-03-01 07:44:00|1033455|1006527|1038488|1011560|1038488|1011560|1033455|1006527|5
1646120650000|2022-03-01 07:44:10|1038490|1011562|1038494|1011566|1038494|1011566|1038490|1011562|3
1646120660000|2022-03-01 07:44:20|1038502|1011574|1038501|1011573|1038510|1011582|1038501|1011573|5
1646120670000|2022-03-01 07:44:30|1038500|1011572|1033486|1006558|1038501|1011573|1033470|1006542|4
1646120680000|2022-03-01 07:44:40|1034751|1007823|1038495|1011567|1038495|1011567|1034745|1007817|3
1646120690000|2022-03-01 07:44:50|1038491|1011563|1038489|1011561|1038492|1011564|1038489|1011561|3
1646120700000|2022-03-01 07:45:00|1038488|1011560|1038487|1011559|1038488|1011560|1038487|1011559|2
1646120710000|2022-03-01 07:45:10|1038490|1011562|1043492|1016564|1043492|1016564|1038490|1011562|7
1646120720000|2022-03-01 07:45:20|1043491|1016563|1043491|1016563|1043491|1016563|1043491|1016563|1
1646120730000|2022-03-01 07:45:30|1043492|1016564|1043484|1016556|1043492|1016564|1043484|1016556|4
1646120740000|2022-03-01 07:45:40|1035984|1009056|1043479|1016551|1043483|1016555|1035984|1009056|4
1646120750000|2022-03-01 07:45:50|1043477|1016549|1043475|1016547|1043477|1016549|1043471|1016543|5
1646120760000|2022-03-01 07:46:00|1043477|1016549|1043474|1016546|1043477|1016549|1043474|1016546|2
1646120770000|2022-03-01 07:46:10|1043479|1016551|1043473|1016545|1043479|1016551|1043473|1016545|3
1646120780000|2022-03-01 07:46:20|1043472|1016544|1043470|1016542|1043472|1016544|1043470|1016542|2
1646120790000|2022-03-01 07:46:30|1043468|1016540|1050108|1019899|1050108|1019899|1043437|1016509|6
1646120800000|2022-03-01 07:46:40|1050104|1019895|1059904|1030060|1070086|1039877|1050104|1019895|4
1646120810000|2022-03-01 07:46:50|1059907|1030063|1055405|1034574|1059915|1034574|1055405|1030063|6
1646120820000|2022-03-01 07:47:00|1055383|1034596|1055389|1034602|1055391|1034604|1055383|1034596|5
1646120830000|2022-03-01 07:47:10|1055391|1034604|1053256|1036711|1055391|1036721|1053256|1034604|5
1646120840000|2022-03-01 07:47:20|1053252|1036707|1053253|1036708|1053253|1036708|1053252|1036707|2
1646120850000|2022-03-01 07:47:30|1050070|1019861|1050068|1019859|1050075|1019866|1050068|1019859|5
1646120860000|2022-03-01 07:47:40|1050074|1019865|1040072|1019863|1050074|1019865|1040072|1019863|4
1646120870000|2022-03-01 07:47:50|1040074|1019865|1040082|1019873|1040082|1019873|1040073|1019864|3
1646120880000|2022-03-01 07:48:00|1047359|1022597|1047308|1022656|1047359|1022656|1047304|1022597|5
1646120890000|2022-03-01 07:48:10|1047309|1022657|1047309|1022657|1047311|1022659|1047308|1022656|5
1646120900000|2022-03-01 07:48:20|1047311|1022659|1047311|1022659|1047311|1022659|1047311|1022659|1
1646120910000|2022-03-01 07:48:30|1047307|1022655|1047307|1022655|1047307|1022655|1047307|1022655|1
1646120930000|2022-03-01 07:48:50|1042631|1027330|1042642|1027351|1042642|1027351|1042625|1027330|5
1646120940000|2022-03-01 07:49:00|1042641|1027350|1042639|1027348|1042641|1027350|1042639|1027348|2
1646120950000|2022-03-01 07:49:10|1042634|1027343|1042023|1027948|1042634|1027948|1042023|1027337|3
1646120960000|2022-03-01 07:49:20|1042021|1027946|1042027|1027952|1042027|1027952|1042021|1027946|4
1646120970000|2022-03-01 07:49:30|1042026|1027951|1042022|1027947|1042027|1027952|1042022|1027947|5
1646120980000|2022-03-01 07:49:40|1042018|1027943|1041593|1028369|1042018|1028369|1041591|1027943|3
1646120990000|2022-03-01 07:49:50|1041592|1028368|1041489|1028468|1041592|1028468|1041489|1028368|4
1646121000000|2022-03-01 07:50:00|1041436|1028522|1041401|1028578|1041450|1028578|1041400|1028522|6
1646121010000|2022-03-01 07:50:10|1041402|1028579|1042521|1029930|1042594|1029930|1041402|1028579|6
1646121020000|2022-03-01 07:50:20|1042519|1029928|1042520|1029929|1042520|1029929|1042519|1029928|2
1646121030000|2022-03-01 07:50:30|1042517|1029926|1042214|1030235|1042517|1030235|1042214|1029925|3
1646121040000|2022-03-01 07:50:40|1042212|1030233|1042207|1030228|1042212|1030233|1042207|1030228|4
1646121050000|2022-03-01 07:50:50|1042206|1030227|1042200|1030221|1042206|1030227|1042200|1030221|3
1646121060000|2022-03-01 07:51:00|1042194|1030215|1041923|1030487|1042194|1030488|1041923|1030215|4
1646121070000|2022-03-01 07:51:10|1041830|1030579|1041828|1030581|1041830|1030581|1041828|1030579|2
1646121090000|2022-03-01 07:51:30|1041648|1030761|1041648|1030764|1041648|1030764|1041648|1030761|2
1646121110000|2022-03-01 07:51:50|1041647|1030763|1041647|1030763|1041647|1030763|1041647|1030763|1
1646121140000|2022-03-01 07:52:20|1041400|1031010|1041401|1031012|1041401|1031012|1041400|1031010|2
1646121150000|2022-03-01 07:52:30|1041399|1031010|1041399|1031010|1041399|1031010|1041399|1031010|1
1646121190000|2022-03-01 07:53:10|1041168|1031242|1041167|1031242|1041168|1031242|1041167|1031242|2
1646121230000|2022-03-01 07:53:50|1041062|1031348|1041061|1031348|1041062|1031348|1041061|1031348|2
1646121270000|2022-03-01 07:54:30|1041066|1031353|1041067|1031354|1041067|1031354|1041066|1031353|2
1646121280000|2022-03-01 07:54:40|1041073|1031360|1041084|1031371|1041084|1031371|1041073|1031360|3
1646121300000|2022-03-01 07:55:00|1041087|1031374|1041091|1031378|1041095|1031382|1041087|1031374|3
1646121310000|2022-03-01 07:55:10|1041093|1031380|1041095|1031382|1041095|1031382|1041093|1031380|2
1646121340000|2022-03-01 07:55:40|1041101|1031388|1041104|1031391|1041104|1031391|1041101|1031388|3
1646121350000|2022-03-01 07:55:50|1041113|1031400|1041112|1031399|1041113|1031400|1041112|1031399|2
1646121360000|2022-03-01 07:56:00|1041110|1031397|1041113|1031400|1041113|1031400|1041110|1031397|3
1646121370000|2022-03-01 07:56:10|1041114|1031401|1041115|1031402|1041115|1031402|1041114|1031401|2
1646121380000|2022-03-01 07:56:20|1041114|1031401|1041114|1031401|1041115|1031402|1041114|1031401|3
1646121390000|2022-03-01 07:56:30|1041115|1031402|1041113|1031400|1041115|1031402|1041113|1031400|2
1646121400000|2022-03-01 07:56:40|1041112|1031399|1041112|1031399|1041112|1031399|1041111|1031398|3
1646121410000|2022-03-01 07:56:50|1041113|1031400|1041113|1031400|1041115|1031402|1041113|1031400|4
1646121420000|2022-03-01 07:57:00|1041114|1031401|1041115|1031402|1041115|1031402|1041114|1031401|2
1646121460000|2022-03-01 07:57:40|1041114|1031401|1041105|1031392|1041114|1031401|1041105|1031392|3
1646121470000|2022-03-01 07:57:50|1041104|1031391|1041100|1031387|1041104|1031391|1041097|1031384|5
1646121480000|2022-03-01 07:58:00|1041099|1031386|1041090|1031377|1041099|1031386|1041088|1031375|6
1646121490000|2022-03-01 07:58:10|1041091|1031378|1041074|1031361|1041091|1031378|1041074|1031361|6
1646121500000|2022-03-01 07:58:20|1041075|1031362|1041073|1031360|1041083|1031370|1041073|1031360|6
1646121510000|2022-03-01 07:58:30|1041072|1031359|1041068|1031355|1041074|1031361|1041068|1031355|4
1646121520000|2022-03-01 07:58:40|1041070|1031357|1041056|1031343|1041070|1031357|1041056|1031343|6
1646121590000|2022-03-01 07:59:50|1038024|1029375|1037996|1029409|1038026|1029409|1037996|1029375|4
1646121600000|2022-03-01 08:00:00|1037993|1029406|1037993|1029406|1037993|1029406|1037993|1029406|1
1646121640000|2022-03-01 08:00:40|1037924|1029476|1032557|1009848|1037924|1029476|1032557|1009845|4
1646121650000|2022-03-01 08:00:50|1030057|1009845|1030054|1009845|1030057|1009845|1030054|1009845|2
1646121670000|2022-03-01 08:01:10|1030058|1009849|1030058|1009849|1030058|1009849|1030058|1009849|1
1646121680000|2022-03-01 08:01:20|1030089|1009880|1030089|1009880|1030089|1009880|1030089|1009880|1
1646121690000|2022-03-01 08:01:30|1030085|1009876|1030090|1009881|1030090|1009881|1030085|1009876|2
1646121700000|2022-03-01 08:01:40|1025090|1009888|1025097|1009888|1025097|1009888|1025090|1009888|2
1646121750000|2022-03-01 08:02:30|1025100|1009891|1025115|1009906|1025115|1009906|1025100|1009891|4
1646121760000|2022-03-01 08:02:40|1025116|1009907|1025126|1009917|1025126|1009917|1025113|1009904|6
1646121770000|2022-03-01 08:02:50|1025123|1009914|1025133|1009924|1025134|1009925|1025123|1009914|5
1646121780000|2022-03-01 08:03:00|1025134|1009925|1025131|1009922|1025142|1009933|1025131|1009922|5
1646121790000|2022-03-01 08:03:10|1025133|1009924|1025136|1009927|1025136|1009927|1025127|1009918|6
1646121800000|2022-03-01 08:03:20|1025138|1009929|1025138|1009929|1025138|1009929|1025138|1009929|1
1646121810000|2022-03-01 08:03:30|1025141|1009932|1025149|1009940|1025149|1009940|1025141|1009932|4
1646121820000|2022-03-01 08:03:40|1025148|1009939|1025150|1009941|1025150|1009941|1025148|1009939|2
1646121830000|2022-03-01 08:03:50|1025146|1009937|1025147|1009938|1025148|1009939|1025146|1009937|3
1646121840000|2022-03-01 08:04:00|1025145|1009936|1025147|1009938|1025147|1009938|1025144|1009935|4
1646121850000|2022-03-01 08:04:10|1025151|1009942|1025151|1009942|1025151|1009942|1025151|1009942|1
1646121880000|2022-03-01 08:04:40|1050151|1009945|1029154|1009945|1050151|1009945|1029154|1009945|2
1646121890000|2022-03-01 08:04:50|1050154||1029154||1050154||1029154||6
1646121900000|2022-03-01 08:05:00|1029151|1009942|1029151|1009942|1029151|1009942|1029151|1009942|1
1646121970000|2022-03-01 08:06:10|1050151|1009944|1050153|1009944|1050153|1009944|1050151|1009944|2
1646121980000|2022-03-01 08:06:20|1050151|1009942|1050151|1009942|1050151|1009942|1050151|1009942|1
1646122090000|2022-03-01 08:08:10|1050150|1009941|1050147|1009938|1050150|1009941|1050147|1009938|2
1646122100000|2022-03-01 08:08:20|1050146|1009937|1050150|1009941|1050150|1009941|1050146|1009937|3
1646122110000|2022-03-01 08:08:30|1050151|1009942|1050151|1009942|1050151|1009942|1050144|1009935|3
1646122120000|2022-03-01 08:08:40|1050150|1009941|1050139|1009930|1050150|1009941|1050139|1009930|3
1646122130000|2022-03-01 08:08:50|1050135|1009926|1050141|1009932|1050141|1009932|1050135|1009926|4
1646122140000|2022-03-01 08:09:00|1050142|1009933|1050140|1009931|1050144|1009935|1050140|1009931|5
1646122150000|2022-03-01 08:09:10|1050137|1009928|1050131|1009922|1050137|1009928|1050128|1009919|5
1646122160000|2022-03-01 08:09:20|1050129|1009920|1050130|1009921|1050134|1009925|1050129|1009920|6
1646122170000|2022-03-01 08:09:30|1050128|1009919|1050119|1009910|1050128|1009919|1050116|1009907|6
1646122180000|2022-03-01 08:09:40|1050116|1009907|1050113|1009904|1050116|1009907|1050112|1009903|3
1646122190000|2022-03-01 08:09:50|1050109|1009900|1035112|994903|1050109|1009900|1035104|994895|5
1646122200000|2022-03-01 08:10:00|1035115|994906|1035120|994911|1035121|994912|1035115|994906|5
1646122210000|2022-03-01 08:10:10|1035122|994913|1035126|994917|1035128|994919|1035122|994913|5
1646122220000|2022-03-01 08:10:20|1035125|994916|1035121|994912|1035127|994918|1035121|994912|4
1646122230000|2022-03-01 08:10:30|1035120|994911|1035120|994911|1035120|994911|1035120|994911|1
1646122240000|2022-03-01 08:10:40|1035122|994913|1035127|994918|1035127|994918|1035122|994913|2
1646122250000|2022-03-01 08:10:50|1035128|994919|1035128|994919|1035130|994921|1035128|994919|3
1646122260000|2022-03-01 08:11:00|1035124|994915|1035127|994918|1035127|994918|1035123|994914|4
1646122270000|2022-03-01 08:11:10|1035126|994917|1035119|994910|1035126|994917|1035119|994910|3
1646122280000|2022-03-01 08:11:20|1035120|994911|1035124|994915|1035124|994915|1035120|994911|4
1646122290000|2022-03-01 08:11:30|1035126|994917|1035128|994919|1035128|994919|1035126|994917|2
1646122300000|2022-03-01 08:11:40|1035130|994921|1035125|994916|1035137|994928|1035125|994916|6
1646122310000|2022-03-01 08:11:50|1035123|994914|1035120|994911|1035123|994914|1035114|994905|4
1646122320000|2022-03-01 08:12:00|1035122|994913|1035127|994918|1035127|994918|1035122|994913|4
1646122330000|2022-03-01 08:12:10|1035124|994915|1035111|994902|1035124|994915|1035111|994902|3
1646122340000|2022-03-01 08:12:20|1035109|994900|1035114|994905|1035115|994906|1035109|994900|5
1646122350000|2022-03-01 08:12:30|1035119|994910|1035129|994920|1035129|994920|1035119|994910|5
1646122360000|2022-03-01 08:12:40|1035128|994919|1035133|994924|1035133|994924|1035128|994919|3
1646122370000|2022-03-01 08:12:50|1035135|994926|1035132|994923|1035135|994926|1035131|994922|3
1646122380000|2022-03-01 08:13:00|1035134|994925|1035133|994924|1035135|994926|1035133|994924|4
1646122400000|2022-03-01 08:13:20|1035135|994926|1035129|994920|1035135|994926|1035129|994920|3
1646122410000|2022-03-01 08:13:30|1035128|994919|1035122|994913|1035128|994919|1035122|994913|3
1646122420000|2022-03-01 08:13:40|1035124|994915|1035123|994914|1035124|994915|1035123|994914|2
1646122430000|2022-03-01 08:13:50|1035128|994919|1035133|994924|1035134|994925|1035128|994919|5
1646122440000|2022-03-01 08:14:00|1035136|994927|1035142|994933|1035142|994933|1035134|994925|3
1646122450000|2022-03-01 08:14:10|1035139|994930|1035132|994923|1035140|994931|1035132|994923|6
1646122460000|2022-03-01 08:14:20|1035135|994926|1035132|994923|1035135|994926|1035132|994923|2
1646122480000|2022-03-01 08:14:40|1035125|994916|1035126|994917|1035126|994917|1035122|994913|4
1646122490000|2022-03-01 08:14:50|1035122|994913|1035122|994913|1035122|994913|1035122|994913|1
1646122500000|2022-03-01 08:15:00|1035118|994909|1035121|994912|1035121|994912|1035118|994909|2
1646122510000|2022-03-01 08:15:10|1035120|994911|1035124|994915|1035124|994915|1035120|994911|3
1646122520000|2022-03-01 08:15:20|1035130|994921|1035132|994923|1035132|994923|1035130|994921|2
1646122540000|2022-03-01 08:15:40|1035136|994927|1035138|994929|1035138|994929|1035136|994927|2
1646122550000|2022-03-01 08:15:50|1035143|994934|1035143|994934|1035143|994934|1035143|994934|1
1646122560000|2022-03-01 08:16:00|1035142|994933|1028840|991228|1035142|994933|1028840|991218|5
1646122570000|2022-03-01 08:16:10|1028844|991232|1028845|991233|1028845|991233|1028839|991227|5
1646122580000|2022-03-01 08:16:20|1028844|991232|1028844|991232|1028844|991232|1028844|991232|1
1646122590000|2022-03-01 08:16:30|1028840|991228|1028839|991227|1028843|991231|1028838|991226|5
1646122600000|2022-03-01 08:16:40|1028838|991226|1035139|994930|1035139|994930|1028838|991226|3
1646122610000|2022-03-01 08:16:50|1035140|994931|1035139|994930|1035140|994931|1035134|994925|5
1646122620000|2022-03-01 08:17:00|1035138|994929|1035108|986899|1035139|994930|1035108|986899|4
1646122630000|2022-03-01 08:17:10|1035103|986894|1025109|986900|1035109|986900|1025109|986894|5
1646122640000|2022-03-01 08:17:20|1025113|986904|1034813|995264|1034834|995264|1025113|986904|6
1646122660000|2022-03-01 08:17:40|1034812|995263|1034799|995250|1034812|995263|1034799|995250|5
1646122670000|2022-03-01 08:17:50|1034797|995248|1034801|995252|1034801|995252|1034797|995248|6
1646122680000|2022-03-01 08:18:00|1034799|995250|1034788|995239|1034799|995250|1034788|995239|4
1646122690000|2022-03-01 08:18:10|1034790|995241|1034791|995242|1034794|995245|1034790|995241|4
1646122700000|2022-03-01 08:18:20|1034790|995241|1034792|995243|1034792|995243|1034789|995240|4
1646122710000|2022-03-01 08:18:30|1034793|995244|1034800|995251|1034800|995251|1034792|995243|4
1646122730000|2022-03-01 08:18:50|1034802|995253|1034813|995264|1034813|995264|1034802|995253|5
1646122740000|2022-03-01 08:19:00|1034809|995260|1034799|995250|1034809|995260|1034799|995250|4
1646122750000|2022-03-01 08:19:10|1034802|995253|1034796|995247|1034803|995254|1034796|995247|6
1646122760000|2022-03-01 08:19:20|1034794|995245|1034792|995243|1034794|995245|1034791|995242|5
1646122770000|2022-03-01 08:19:30|1034797|995248|1034795|995246|1034798|995249|1034795|995246|3
1646122780000|2022-03-01 08:19:40|1034793|995244|1034794|995245|1034799|995250|1034793|995244|5
1646122790000|2022-03-01 08:19:50|1034792|995243|1034790|995241|1034792|995243|1034789|995240|4
1646122800000|2022-03-01 08:20:00|1034789|995240|1034792|995243|1034792|995243|1034788|995239|4
1646122810000|2022-03-01 08:20:10|1034793|995244|1034795|995246|1034795|995246|1034793|995244|3
1646122820000|2022-03-01 08:20:20|1034794|995245|1034794|995245|1034794|995245|1034791|995242|5
1646122830000|2022-03-01 08:20:30|1034789|995240|1034788|995239|1034789|995240|1034788|995239|2
1646122840000|2022-03-01 08:20:40|1034789|995240|1025000|997800|1034789|997800|1025000|995240|5
1646122850000|2022-03-01 08:20:50||997794||997790||997794||997790|2
1646122860000|2022-03-01 08:21:00||997791||997790||997791||997790|2
1646122870000|2022-03-01 08:21:10||997793||997792||997797||997789|7
1646122880000|2022-03-01 08:21:20||997790||997784||997790||997784|4
1646122890000|2022-03-01 08:21:30||997787||997790||997790||997787|2
1646122900000|2022-03-01 08:21:40||997791||997796||997796||997791|3
1646122910000|2022-03-01 08:21:50||997791||997793||997793||997791|2
1646122920000|2022-03-01 08:22:00|1022500|997797|1022500|997361|1022500|997798|1022500|997359|5
1646122930000|2022-03-01 08:22:10||997436||997439||997439||997436|2
1646122940000|2022-03-01 08:22:20||997444||997446||997446||997443|3
1646122950000|2022-03-01 08:22:30||997448||998000||998002||997446|4
1646122960000|2022-03-01 08:22:40||998002||998003||998003||998002|2
1646122980000|2022-03-01 08:23:00||997998||998000||998000||997998|2
1646122990000|2022-03-01 08:23:10||997999||998713||998713||997999|4
1646123000000|2022-03-01 08:23:20|1031264|998711|1031267|1013714|1031267|1013714|1031264|998710|4
1646123010000|2022-03-01 08:23:30|1031270|1013717|1022761|1007224|1031270|1013717|1022761|1007190|5
1646123020000|2022-03-01 08:23:40|1022756|1007220|1022761|1007225|1022761|1007225|1022754|1007218|6
1646123030000|2022-03-01 08:23:50|1022677|1007308|1025129|1009920|1025129|1009920|1022649|1007308|7
1646123040000|2022-03-01 08:24:00|1025130|1009921|1022991|1009006|1025130|1009921|1022987|1009002|5
1646123050000|2022-03-01 08:24:10|1022987|1009002|1022989|1009004|1022989|1009004|1022983|1008998|5
1646123060000|2022-03-01 08:24:20|1022988|1009003|1022985|1009000|1022988|1009003|1022985|1009000|2
1646123070000|2022-03-01 08:24:30|1022986|1009001|1022986|1009001|1022989|1009004|1022984|1008999|4
1646123080000|2022-03-01 08:24:40|1022988|1009003|1022988|1009003|1022988|1009003|1022988|1009003|1
1646123090000|2022-03-01 08:24:50|1022990|1009005|1022888|1009113|1022990|1009113|1022884|1009005|5
1646123100000|2022-03-01 08:25:00|1022872|1009129|1016990|1007991|1022872|1009131|1016990|1007990|6
1646123110000|2022-03-01 08:25:10|1016987|1007988|1016989|1007990|1016989|1007990|1016986|1007987|3
1646123120000|2022-03-01 08:25:20|1010214|1001766|1010224|1001776|1010224|1001776|1010214|1001766|4
1646123130000|2022-03-01 08:25:30|1010221|1001773|1010215|1001767|1010221|1001773|1010215|1001767|2
1646123140000|2022-03-01 08:25:40|1010214|1001766|1020093|1001884|1022095|1001886|1010214|1001766|7
1646123150000|2022-03-01 08:25:50|1020095|1001886|1020091|1001882|1020095|1001886|1020089|1001880|4
1646123170000|2022-03-01 08:26:10|1020089|1001880|1015090|1001881|1020089|1001882|1015089|1001880|5
1646123180000|2022-03-01 08:26:20|1015089|1001880|1012789|999580|1015089|1001880|1012789|999580|3
1646123190000|2022-03-01 08:26:30|1012786|999577|1017098|1003251|1017098|1003251|1012779|999570|3
1646123200000|2022-03-01 08:26:40|1017086|1003266|1011476|996913|1017100|1003280|1011476|996913|7
1646123210000|2022-03-01 08:26:50|1011349|997039|1011349|997039|1011352|997042|1011349|997039|3
1646123220000|2022-03-01 08:27:00|1011348|997038|1014317|1001108|1014317|1001108|1011348|997038|4
1646123230000|2022-03-01 08:27:10|1014321|1001112|1014314|1001105|1014321|1001112|1014314|1001105|3
1646123240000|2022-03-01 08:27:20|1014316|1001107|1014317|1001108|1014317|1001108|1014316|1001107|2
1646123250000|2022-03-01 08:27:30|1014315|1001106|1014312|1001103|1014315|1001106|1014312|1001103|2
1646123260000|2022-03-01 08:27:40|1023214|1010201|1019833|1001624|1023225|1010235|1019319|1001110|7
1646123270000|2022-03-01 08:27:50|1019830|1001621|1019826|1001617|1019830|1001621|1019826|1001617|3
1646123280000|2022-03-01 08:28:00|1019827|1001618|1019827|1001618|1019827|1001618|1019827|1001618|1
1646123290000|2022-03-01 08:28:10|1019831|1001622|1019828|1001619|1019831|1001622|1019828|1001619|2
1646123300000|2022-03-01 08:28:20|1019829|1001620|1022433|1007016|1022436|1007016|1019829|1001620|3
1646123310000|2022-03-01 08:28:30|1022434|1007017|1022702|1007285|1022702|1007285|1022434|1007017|3
1646123320000|2022-03-01 08:28:40|1020098|1001889|1022187|1007806|1022188|1007806|1020098|1001889|3
1646123330000|2022-03-01 08:28:50|1022184|1007803|1021914|1008066|1022184|1008070|1021910|1007803|5
1646123340000|2022-03-01 08:29:00|1021913|1008065|1020106|1001897|1021921|1008073|1020102|1001893|6
1646123350000|2022-03-01 08:29:10|1020107|1001898|1020102|1001893|1020107|1001898|1020102|1001893|4
1646123360000|2022-03-01 08:29:20|1020100|1001891|1020096|1001887|1020101|1001892|1020096|1001887|4
1646123370000|2022-03-01 08:29:30|1020100|1001891|1020105|1001896|1020105|1001896|1020100|1001891|4
1646123380000|2022-03-01 08:29:40|1020106|1001897|1020102|1001893|1020106|1001897|1020102|1001893|4
1646123390000|2022-03-01 08:29:50|1020099|1001890|1020096|1001887|1020099|1001890|1020096|1001887|2
1646123400000|2022-03-01 08:30:00|1020095|1001886|1020103|1001894|1020103|1001894|1020095|1001886|4
1646123410000|2022-03-01 08:30:10|1020101|1001892|1020101|1001892|1020101|1001892|1020101|1001892|1
1646123420000|2022-03-01 08:30:20|1045116|976907|1045118|976909|1045119|976910|1045116|976907|3
1646123430000|2022-03-01 08:30:30|1045119|976910|1048702|1001893|1048705|1001896|1045119|976910|4
1646123450000|2022-03-01 08:30:50|1059417|991208|1048700|1001891|1059417|1001891|1048700|991208|2
1646123470000|2022-03-01 08:31:10|1048697|1001888|1048697|1001888|1048697|1001888|1048697|1001888|1
1646123480000|2022-03-01 08:31:20|1048695|1001886|1048692|1001883|1048695|1001886|1048692|1001883|2
1646123490000|2022-03-01 08:31:30|1048688|1001879|1048691|1001882|1048691|1001882|1048686|1001877|3
1646123500000|2022-03-01 08:31:40|1048688|1001879|1048686|1001877|1048688|1001879|1048686|1001877|2
1646123510000|2022-03-01 08:31:50|1048683|1001874|1048682|1001873|1048683|1001874|1048680|1001871|4
1646123520000|2022-03-01 08:32:00|1048685|1001876|1048687|1001878|1048694|1001885|1048685|1001876|5
1646123530000|2022-03-01 08:32:10|1048683|1001874|1048672|1001863|1048686|1001877|1048672|1001863|5
1646123540000|2022-03-01 08:32:20|1048675|1001866|1048679|1001870|1048679|1001870|1048675|1001866|2
1646123550000|2022-03-01 08:32:30|1048682|1001873|1048684|1001875|1048684|1001875|1048682|1001873|2
1646123560000|2022-03-01 08:32:40|1048678|1001869|1034768|997171|1048678|1001869|1034768|997171|3
1646123570000|2022-03-01 08:32:50|1034763|997175|1034744|987189|1034763|997175|1034744|987177|3
1646123580000|2022-03-01 08:33:00|1034745|987190|1034745|987190|1034745|987190|1034745|987190|1
1646123590000|2022-03-01 08:33:10|1034746|987191|1034744|987189|1034746|987191|1034744|987189|2
1646123600000|2022-03-01 08:33:20|1034741|987186|1034730|987175|1034741|987186|1034730|987175|5
1646123610000|2022-03-01 08:33:30|1035843|996061|1035847|996081|1035847|996081|1035842|996061|4
1646123620000|2022-03-01 08:33:40|1035564|996364|1032571|994351|1035564|996364|1032571|994343|5
1646123630000|2022-03-01 08:33:50|1032566|994346|1032562|994342|1032566|994346|1032562|994342|3
1646123640000|2022-03-01 08:34:00|1032563|994343|1032567|994347|1032567|994347|1032563|994343|3
1646123650000|2022-03-01 08:34:10|1032564|994344|1032564|994344|1032564|994344|1032563|994343|3
1646123660000|2022-03-01 08:34:20|1032565|994345|1032564|994344|1032565|994345|1032563|994343|3
1646123670000|2022-03-01 08:34:30|1032566|994346|1032562|994342|1032566|994346|1032562|994342|2
1646123690000|2022-03-01 08:34:50|1032569|994349|1032569|994349|1032569|994349|1032569|994349|1
1646123700000|2022-03-01 08:35:00|1032568|994348|1032569|994349|1032569|994349|1032568|994348|2
1646123710000|2022-03-01 08:35:10|1032571|994351|1032574|994354|1032574|994354|1032571|994351|3
1646123720000|2022-03-01 08:35:20|1032580|994360|1032586|994366|1032586|994366|1032580|994360|3
1646123730000|2022-03-01 08:35:30|1024585|992367|1024578|992367|1024585|992370|1024577|992366|5
1646123740000|2022-03-01 08:35:40|1024579|992368|1024578|992367|1024579|992368|1024578|992367|2
1646123750000|2022-03-01 08:35:50|1024580|992369|1024582|992371|1024583|992372|1024580|992369|3
1646123760000|2022-03-01 08:36:00|1024575|992364|1025069|1001860|1025074|1001865|1024575|992364|4
1646123770000|2022-03-01 08:36:10|1025068|1001859|1025069|1001860|1025069|1001860|1025065|1001856|4
1646123780000|2022-03-01 08:36:20|1025070|1001861|1022596|1001842|1025070|1001861|1022596|1001834|7
1646123790000|2022-03-01 08:36:30|1022666|1001272|1022657|1001264|1022666|1001273|1022657|1001264|3
1646123800000|2022-03-01 08:36:40|1022655|1001262|1022655|1001262|1022655|1001262|1022655|1001262|1
1646123810000|2022-03-01 08:36:50|1022659|1001266|1022652|1001259|1022659|1001266|1022652|1001259|4
1646123820000|2022-03-01 08:37:00|1022649|1001256|1022649|1001256|1022649|1001256|1022649|1001256|1
1646123850000|2022-03-01 08:37:30|1013824|993081|1013678|993226|1013824|993226|1013678|993081|4
1646123900000|2022-03-01 08:38:20|1013686|993234|1013686|993234|1013686|993234|1013686|993234|1
1646123920000|2022-03-01 08:38:40|1011822|995098|1003577|968368|1021065|995217|1003568|968359|7
1646123930000|2022-03-01 08:38:50|1003574|968365|1003574|968365|1003574|968365|1003574|968365|1
1646123970000|2022-03-01 08:39:30|1000074|969865|1000074|969865|1000074|969865|1000074|969865|1
1646123980000|2022-03-01 08:39:40|1000075|969866|1000954|984013|1000955|984014|1000067|969858|6
1646123990000|2022-03-01 08:39:50|1000956|984015|1000870|984069|1000956|984069|1000870|984013|6
1646124000000|2022-03-01 08:40:00|1000871|984072|1000879|984080|1000879|984080|1000871|984072|4
1646124010000|2022-03-01 08:40:10|1000880|984081|1000892|984093|1000892|984093|1000880|984081|6
1646124020000|2022-03-01 08:40:20|1000895|984096|1008335|981677|1008348|984101|1000895|981653|6
1646124030000|2022-03-01 08:40:30|1008339|981681|1008332|981674|1008339|981681|1008332|981674|4
1646124040000|2022-03-01 08:40:40|1008333|981675|1008340|981682|1008340|981682|1008333|981675|4
1646124050000|2022-03-01 08:40:50|1008339|981681|1006270|983752|1008339|983752|1006270|981681|4
1646124080000|2022-03-01 08:41:20|1006274|983756|1006278|983760|1006278|983760|1006274|983756|3
1646124090000|2022-03-01 08:41:30|1004781|985257|1004774|985263|1004781|985263|1004774|985257|2
1646124120000|2022-03-01 08:42:00|1004193|985845|1004115|985922|1004193|985922|1004115|985845|4
1646124150000|2022-03-01 08:42:30|1010123|989914|1006159|988878|1010123|989914|1006159|988878|3
1646124160000|2022-03-01 08:42:40|1006158|988877|1006158|988877|1006158|988877|1006158|988877|1
1646124170000|2022-03-01 08:42:50|1006628|993408|1006614|993422|1006628|993422|1006614|993408|3
1646124180000|2022-03-01 08:43:00|1008364|996671|1008325|996710|1008364|996710|1008325|996671|3
1646124190000|2022-03-01 08:43:10|1008255|996780|1008252|996784|1008255|996784|1008252|996780|2
1646124200000|2022-03-01 08:43:20|1005731|995305|1003744|992297|1005731|995305|1003744|992291|3
1646124210000|2022-03-01 08:43:30|1003742|992295|1000117|989908|1003742|992295|1000117|989908|5
1646124220000|2022-03-01 08:43:40|1000116|989907|1000111|989902|1005116|989910|996733|988285|9
1646124230000|2022-03-01 08:43:50|1000108|989899|1002612|989903|1005108|989906|1000108|989899|5
1646124240000|2022-03-01 08:44:00|1002609|989900|1002611|989902|1002611|989902|1002609|989900|2
1646124250000|2022-03-01 08:44:10|1002613|989904|1002612|989903|1002613|989904|1002612|989903|2
1646124260000|2022-03-01 08:44:20|1002607|989898|1002607|989898|1002607|989898|1002607|989898|1
1646124280000|2022-03-01 08:44:40|1002611|989902|1002609|989900|1002613|989904|1002609|989900|4
1646124290000|2022-03-01 08:44:50|1010109|989895|1001234|988766|1010109|989895|1001234|988766|5
1646124300000|2022-03-01 08:45:00|1001231|988769|1001235|988773|1001235|988773|1001228|988766|6
1646124310000|2022-03-01 08:45:10|1001238|988776|999106|988422|1010112|989903|999099|988409|6
1646124320000|2022-03-01 08:45:20|999105|988421|998251|989278|1010117|989908|998251|988420|5
1646124330000|2022-03-01 08:45:30|998250|989277|998255|989282|998256|989283|998250|989277|4
1646124340000|2022-03-01 08:45:40|998253|989280|998234|989261|998253|989280|998234|989261|6
1646124350000|2022-03-01 08:45:50|998235|989262|998234|989261|998235|989262|998234|989261|2
1646124360000|2022-03-01 08:46:00|1010102|989893|1000089|989880|1010102|989893|1000089|989880|6
1646124370000|2022-03-01 08:46:10|1000087|989878|1000084|989875|1000087|989878|1000081|989872|4
1646124380000|2022-03-01 08:46:20|1000083|989874|1000075|989866|1000083|989874|1000075|989866|3
1646124390000|2022-03-01 08:46:30|1000076|989867|998123|989325|1000076|989867|998123|989323|4
1646124400000|2022-03-01 08:46:40|998124|989326|998122|989324|998124|989326|998120|989322|4
1646124410000|2022-03-01 08:46:50|998120|989322|998120|989322|998120|989322|998120|989322|1
1646124420000|2022-03-01 08:47:00|998123|989325|998129|989331|998129|989331|998123|989325|4
1646124430000|2022-03-01 08:47:10|998131|989333|998128|989330|998133|989335|998128|989330|5
1646124440000|2022-03-01 08:47:20|998130|989332|998119|989321|998130|989332|998119|989321|3
1646124450000|2022-03-01 08:47:30|1010075|989866|1010077|989868|1010077|989868|1010075|989866|2
1646124460000|2022-03-01 08:47:40|1010075|989866|1010075|989866|1010075|989866|1010075|989866|1
1646124480000|2022-03-01 08:48:00|1010076|989867|1010075|989866|1010076|989867|1010075|989866|2
1646124500000|2022-03-01 08:48:20|1010076|989867|1010084|989875|1010084|989875|1010076|989867|4
1646124510000|2022-03-01 08:48:30|1010085|989876|1010093|989884|1010093|989884|1010085|989876|4
1646124520000|2022-03-01 08:48:40|1010091|989882|1010093|989884|1015092|989884|1010091|984883|5
1646124530000|2022-03-01 08:48:50|1010095|989886|1010097|989888|1010097|989888|1010095|989886|3
1646124540000|2022-03-01 08:49:00|1010095|989886|1010084|989875|1010095|989886|1010084|989875|6
1646124550000|2022-03-01 08:49:10|1010086|989877|1010078|989869|1010086|989877|1010077|989868|4
1646124560000|2022-03-01 08:49:20|1010077|989868|1010075|989866|1010077|989868|1010075|989866|2
1646124580000|2022-03-01 08:49:40|1010076|989867|1010075|989866|1010076|989867|1010075|989866|2
1646124590000|2022-03-01 08:49:50|1010076|989867|1010077|989868|1010079|989870|1010076|989867|3
1646124600000|2022-03-01 08:50:00|1010079|989870|1010076|989867|1010079|989870|1010076|989867|2
1646124610000|2022-03-01 08:50:10|1010075|989866|1010083|989874|1010083|989874|1010075|989866|5
1646124620000|2022-03-01 08:50:20|1010087|989878|1010091|989882|1010091|989882|1010087|989878|3
1646124630000|2022-03-01 08:50:30|1010093|989884|1010083|989874|1010095|989886|1010083|989874|4
1646124640000|2022-03-01 08:50:40|1010089|989880|1010093|989884|1010093|989884|1010088|989879|5
1646124650000|2022-03-01 08:50:50|1010095|989886|1010089|989880|1010095|989886|1010088|989879|4
1646124660000|2022-03-01 08:51:00|1010090|989881|1005078|974869|1010090|989881|1000076|974869|7
1646124670000|2022-03-01 08:51:10|1000078|979869|1000078|979869|1000078|979869|1000078|979869|1
1646124680000|2022-03-01 08:51:20|1000076|979867|1000068|979859|1000080|979871|1000068|979859|4
1646124690000|2022-03-01 08:51:30|1000069|979860|1000068|979859|1000072|979863|1000068|979859|3
1646124700000|2022-03-01 08:51:40|1000069|979860|1000069|979860|1000077|979868|1000069|979860|4
1646124720000|2022-03-01 08:52:00|1000071|979862|1000070|979861|1000071|979862|1000070|979861|2
1646124730000|2022-03-01 08:52:10|1000072|979863|1000075|979866|1000076|979867|1000072|979863|4
1646124740000|2022-03-01 08:52:20|1000076|979867|1000080|979871|1000080|979871|1000076|979867|4
1646124750000|2022-03-01 08:52:30|1000082|979873|1000081|979872|1000082|979873|1000078|979869|3
1646124760000|2022-03-01 08:52:40|1000079|979870|1000075|979866|1000079|979870|1000075|979866|2
1646124770000|2022-03-01 08:52:50|1000076|979867|1000078|979869|1000079|979870|1000074|979865|5
1646124780000|2022-03-01 08:53:00|1000082|979873|1000086|979877|1000086|979877|1000081|979872|5
1646124790000|2022-03-01 08:53:10|1000087|979878|1000089|979880|1000090|979881|1000087|979878|3
1646124800000|2022-03-01 08:53:20|1000091|979882|1005094|974885|1005094|979885|1000090|974885|5
1646124810000|2022-03-01 08:53:30|1005090|974881|995332|974678|1010095|979886|995332|974666|5
1646124820000|2022-03-01 08:53:40|995329|974681|995491|974494|995539|974684|995329|974445|4
1646124830000|2022-03-01 08:53:50|995490|974493|995484|974487|995490|974493|995483|974486|4
1646124840000|2022-03-01 08:54:00|995482|974485|995469|974472|995482|974485|995469|974472|5
1646124850000|2022-03-01 08:54:10|995470|974473|995470|974473|995470|974473|995470|974473|1
1646124860000|2022-03-01 08:54:20|995468|974471|995471|974474|995471|974474|995468|974471|3
1646124870000|2022-03-01 08:54:30|995470|974473|997589|979880|997591|979882|990081|974473|7
1646124880000|2022-03-01 08:54:40|997586|979877|997583|979874|997586|979877|997583|979874|3
1646124890000|2022-03-01 08:54:50|997584|979875|997583|979874|997584|979875|997583|979874|2
1646124900000|2022-03-01 08:55:00|1010083|979880|995089|979880|1010083|979880|995089|979880|2
1646124910000|2022-03-01 08:55:10|995085|979876|995078|979869|995085|979876|995077|979868|4
1646124920000|2022-03-01 08:55:20|995068|979859|995069|979860|995072|979863|995068|979859|4
1646124930000|2022-03-01 08:55:30|995068|979859|1001872|985572|1001888|985573|995068|979859|6
1646124940000|2022-03-01 08:55:40|1001873|985573|1001876|985576|1001876|985576|1001873|985573|3
1646124950000|2022-03-01 08:55:50|1001875|985575|992579|979870|1001876|985576|992579|979869|6
1646124960000|2022-03-01 08:56:00|992580|979871|992580|979871|992580|979871|992580|979871|1
1646124970000|2022-03-01 08:56:10|992584|979875|992586|979877|992588|979879|992584|979875|4
1646124980000|2022-03-01 08:56:20|992590|979881|992592|979883|992594|979885|992590|979881|4
1646124990000|2022-03-01 08:56:30|992588|979879|995094|979885|995094|979885|992588|979879|6
1646125000000|2022-03-01 08:56:40|995092|979883|995091|979882|995092|979883|995090|979881|4
1646125010000|2022-03-01 08:56:50|995090|979881|995090|979881|995094|979885|995090|979881|4
1646125020000|2022-03-01 08:57:00|1002590|972381|997595|979886|1003845|979886|995093|972381|6
1646125030000|2022-03-01 08:57:10|997597|979888|997595|979886|997598|979889|997595|979886|4
1646125040000|2022-03-01 08:57:20|1003845|973636|1005096|974887|1005096|979889|1000096|973636|4
1646125050000|2022-03-01 08:57:30|997874|979609|996904|978095|1003851|979614|996901|973642|5
1646125060000|2022-03-01 08:57:40|996899|978090|996902|978093|996902|978093|996898|978089|5
1646125070000|2022-03-01 08:57:50|996900|978091|996907|978098|996911|978102|996900|978091|4
1646125080000|2022-03-01 08:58:00|996908|978099|996903|978094|996908|978099|996903|978094|3
1646125090000|2022-03-01 08:58:10|996898|978089|996898|978089|996898|978089|996896|978087|3
1646125100000|2022-03-01 08:58:20|996896|978087|996887|978078|996896|978087|996887|978078|4
1646125110000|2022-03-01 08:58:30|996885|978076|996889|978080|996889|978080|996884|978075|4
1646125120000|2022-03-01 08:58:40|996890|978081|996883|978074|996891|978082|996883|978074|4
1646125130000|2022-03-01 08:58:50|996885|978076|996881|978072|996885|978076|996881|978072|3
1646125140000|2022-03-01 08:59:00|996882|978073|996874|978065|996886|978077|996874|978065|5
1646125150000|2022-03-01 08:59:10|996872|978063|1002573|972364|1002573|979864|995073|972358|5
1646125160000|2022-03-01 08:59:20|997570|979861|997568|979859|997570|979861|997568|979859|3
1646125170000|2022-03-01 08:59:30|997567|979858|997567|979858|997567|979858|997567|979858|1
1646125180000|2022-03-01 08:59:40|997569|979860|997569|979860|997569|979860|997569|979860|1
1646125190000|2022-03-01 08:59:50|997571|979862|997569|979860|997571|979862|997569|979860|2
1646125240000|2022-03-01 09:00:40|997571|979862|997571|979862|997571|979862|997571|979862|1
1646125260000|2022-03-01 09:01:00|997562|979853|997562|979853|997562|979853|997562|979853|1
1646125270000|2022-03-01 09:01:10|997563|979854|997569|979860|997569|979860|997563|979854|3
1646125280000|2022-03-01 09:01:20|997571|979862|997580|979871|997580|979871|997571|979862|6
1646125290000|2022-03-01 09:01:30|997586|979877|997596|979887|997596|979887|997586|979877|5
1646125300000|2022-03-01 09:01:40|995726|979257|995719|979251|995726|979257|995719|979251|6
1646125310000|2022-03-01 09:01:50|995715|979247|997589|979880|997589|979880|995710|979242|7
1646125320000|2022-03-01 09:02:00|997590|979881|1004863|987630|1004863|987630|997590|979881|3
1646125330000|2022-03-01 09:02:10|997586|979877|993221|976761|997586|979877|993219|976668|7
1646125340000|2022-03-01 09:02:20|993225|976765|993233|976773|993233|976773|993225|976765|6
1646125350000|2022-03-01 09:02:30|993232|976772|990108|979899|995112|979907|990108|976772|7
1646125360000|2022-03-01 09:02:40|989877|979668|989896|979687|989896|979687|989876|979667|5
1646125370000|2022-03-01 09:02:50|994896|984642|991945|981709|994943|984644|991937|981692|8
1646125380000|2022-03-01 09:03:00|991943|981707|991942|981706|991945|981709|991939|981703|6
1646125390000|2022-03-01 09:03:10|991943|981707|991953|981717|991953|981717|991942|981706|6
1646125400000|2022-03-01 09:03:20|991952|981716|991953|981717|991953|981717|991951|981715|3
1646125420000|2022-03-01 09:03:40|991951|981715|992463|982227|992463|982227|991951|981715|3
1646125430000|2022-03-01 09:03:50|992462|982226|992463|982227|992463|982227|992462|982226|2
1646125440000|2022-03-01 09:04:00|992460|982224|992455|982219|992460|982224|992455|982219|3
1646125450000|2022-03-01 09:04:10|992454|982218|992457|982221|992457|982221|992453|982217|6
1646125460000|2022-03-01 09:04:20|992461|982225|992457|982221|992462|982226|992457|982221|5
1646125470000|2022-03-01 09:04:30|992458|982222|992458|982222|992458|982222|992458|982222|1
1646125480000|2022-03-01 09:04:40|992457|982221|992458|982222|992461|982225|992457|982221|3
1646125490000|2022-03-01 09:04:50|989944|979735|989956|979747|989956|979747|989944|979735|3
1646125500000|2022-03-01 09:05:00|989952|979743|989953|979744|989953|979744|989952|979743|2
1646125510000|2022-03-01 09:05:10|989950|979741|989949|979740|989950|979741|989949|979740|2
1646125520000|2022-03-01 09:05:20|989948|979739|989962|979753|989962|979753|989948|979739|2
1646125530000|2022-03-01 09:05:30|989960|979751|989960|979751|989960|979751|989960|979751|1
1646125540000|2022-03-01 09:05:40|989959|979750|989950|979741|989959|979750|989946|979737|5
1646125550000|2022-03-01 09:05:50|989946|979737|989948|979739|989948|979739|989944|979735|5
1646125560000|2022-03-01 09:06:00|989946|979737|989953|979744|989953|979744|989946|979737|3
1646125570000|2022-03-01 09:06:10|989951|979742|989951|979742|989951|979742|989947|979738|4
1646125580000|2022-03-01 09:06:20|989953|979744|989950|979741|989953|979744|989950|979741|4
1646125590000|2022-03-01 09:06:30|989949|979740|989942|979733|989949|979740|989942|979733|6
1646125600000|2022-03-01 09:06:40|989939|979730|989933|979724|989939|979730|989933|979724|2
1646125610000|2022-03-01 09:06:50|989934|979725|989929|979720|989937|979728|989929|979720|5
1646125620000|2022-03-01 09:07:00|989931|979722|994938|979729|994938|979729|989931|979722|7
1646125630000|2022-03-01 09:07:10|994939|979730|994934|979725|994939|979730|994934|979725|5
1646125640000|2022-03-01 09:07:20|994930|979721|994933|979724|994933|979724|994930|979721|5
1646125650000|2022-03-01 09:07:30|994936|979727|994942|979733|994942|979733|994936|979727|3
1646125660000|2022-03-01 09:07:40|994939|979730|994933|979724|994939|979730|994933|979724|3
1646125670000|2022-03-01 09:07:50|994930|979721|999917|979708|999917|987880|994925|979708|8
1646125680000|2022-03-01 09:08:00|994919|979710|1005178|989483|1005227|989483|994919|979710|4
1646125690000|2022-03-01 09:08:10|1005182|989487|1000080|979871|1005182|989487|1000078|979869|8
1646125700000|2022-03-01 09:08:20|1000085|979876|1000084|979875|1000085|979876|1000080|979871|6
1646125710000|2022-03-01 09:08:30|1000082|979873|1000087|979878|1000087|979878|1000082|979873|5
1646125720000|2022-03-01 09:08:40|1000086|979877|1000080|979871|1000086|979877|1000080|979871|3
1646125730000|2022-03-01 09:08:50|1000084|979875|1002783|984685|1002795|984685|1000084|979875|3
1646125740000|2022-03-01 09:09:00|1002721|984765|1002712|984756|1002721|984765|1002712|984756|5
1646125750000|2022-03-01 09:09:10|1002711|984755|1010083|977374|1010085|984755|1002707|977374|8
1646125760000|2022-03-01 09:09:20|1010080|977371|1010079|977370|1010080|977371|1010075|977366|6
1646125770000|2022-03-01 09:09:30|1010077|977368|1010073|977364|1010077|977368|1010073|977364|6
1646125780000|2022-03-01 09:09:40|1010072|977363|1004298|983204|1010075|983204|1004298|977363|4
1646125790000|2022-03-01 09:09:50|1004301|983207|1004304|983210|1004306|983212|1004301|983207|5
1646125800000|2022-03-01 09:10:00|1004310|983216|1004309|983215|1004310|983216|1004305|983211|4
1646125810000|2022-03-01 09:10:10|1004312|983218|1004321|983227|1004321|983227|1004312|983218|4
1646125820000|2022-03-01 09:10:20|1010098|977389|1004018|983536|1010101|983536|1004018|977389|3
1646125830000|2022-03-01 09:10:30|1004015|983535|1004012|983533|1004015|983535|1004012|983533|3
1646125840000|2022-03-01 09:10:40|1004015|983536|1004021|983542|1004021|983542|1004015|983536|3
1646125850000|2022-03-01 09:10:50|1004020|983541|1004026|983547|1004026|983547|1004020|983541|3
1646125860000|2022-03-01 09:11:00|1004025|983546|1004006|983527|1004025|983546|1004006|983527|6
1646125870000|2022-03-01 09:11:10|1004003|983524|1004010|983531|1004010|983531|1004003|983524|4
1646125880000|2022-03-01 09:11:20|1004011|983532|1010098|977389|1010098|983535|1004011|977389|5
1646125890000|2022-03-01 09:11:30|1010101|977392|1010102|977393|1010102|977393|1010101|977392|2
1646125900000|2022-03-01 09:11:40|1010101|977392|1010114|992405|1010130|992421|999469|977392|7
1646125910000|2022-03-01 09:11:50|1013536|989014|997552|982495|1013536|989014|997552|982457|5
1646125920000|2022-03-01 09:12:00|997554|982497|1001375|978666|1001375|982499|997549|978666|5
1646125930000|2022-03-01 09:12:10|995027|985016|995027|985016|995027|985016|995027|985016|1
1646125940000|2022-03-01 09:12:20|995026|985015|995021|985010|995026|985015|995021|985010|4
1646125950000|2022-03-01 09:12:30|995018|985007|995025|985014|995027|985016|995018|985007|5
1646125960000|2022-03-01 09:12:40|995024|985013|995032|985021|995032|985021|995024|985013|3
1646125980000|2022-03-01 09:13:00|995028|985017|995034|985023|995034|985023|995028|985017|2
1646125990000|2022-03-01 09:13:10|995035|985024|995036|985025|995037|985026|995035|985024|3
1646126000000|2022-03-01 09:13:20|995033|985022|994251|985803|995033|985803|994251|985022|2
1646126010000|2022-03-01 09:13:30|994245|985797|994241|985793|994245|985797|994239|985791|5
1646126020000|2022-03-01 09:13:40|994243|985795|994243|985795|994246|985798|994243|985795|4
1646126030000|2022-03-01 09:13:50|994242|985794|994252|985804|994253|985805|994242|985794|5
1646126040000|2022-03-01 09:14:00|994248|985800|994243|985795|994248|985800|994242|985794|4
1646126050000|2022-03-01 09:14:10|994247|985799|992118|983670|994247|985799|992118|983670|2
1646126060000|2022-03-01 09:14:20|992112|983664|990496|977787|992112|983664|990496|977787|2
1646126070000|2022-03-01 09:14:30|993365|984917|993363|984915|993365|984917|993350|984902|4
1646126080000|2022-03-01 09:14:40|993370|984922|990497|977788|993370|984922|990497|977788|5
1646126090000|2022-03-01 09:14:50|990483|977774|990482|977773|990485|977776|990482|977773|3
1646126100000|2022-03-01 09:15:00|990481|977772|990481|977772|990481|977772|990479|977770|5
1646126110000|2022-03-01 09:15:10|990482|977773|993365|984917|993367|984919|990482|977773|4
1646126120000|2022-03-01 09:15:20|990496|977787|990993|978284|990994|978285|990496|977787|3
1646126130000|2022-03-01 09:15:30|988493|978282|988494|978285|988494|978285|988491|978282|3
1646126140000|2022-03-01 09:15:40|988496|978287|988491|978282|988496|978287|988491|978282|3
1646126160000|2022-03-01 09:16:00|988494|978285|988495|978286|988495|978286|988494|978285|2
1646126170000|2022-03-01 09:16:10|988494|978285|988494|978285|988494|978285|988494|978285|1
1646126180000|2022-03-01 09:16:20|988495|978286|988497|978288|988497|978288|988495|978286|2
1646126190000|2022-03-01 09:16:30|988496|978287|987988|977779|988500|978291|987988|977779|5
1646126200000|2022-03-01 09:16:40|987984|977775|987984|977775|987984|977775|987984|977775|1
1646126220000|2022-03-01 09:17:00|987986|977777|987986|977777|987988|977779|987986|977777|4
1646126230000|2022-03-01 09:17:10|990486|978291|990494|977785|991000|978291|990486|977785|3
1646126240000|2022-03-01 09:17:20|990492|977783|990486|977777|990492|977783|990486|977777|3
1646126250000|2022-03-01 09:17:30|990484|977775|990466|977757|990484|977775|990466|977757|4
1646126260000|2022-03-01 09:17:40|995466|972757|995451|972742|995466|972757|995451|972742|4
1646126270000|2022-03-01 09:17:50|992020|981142|991652|980779|992020|981144|991652|980779|3
1646126290000|2022-03-01 09:18:10|991436|980996|987570|967361|991436|980996|987570|967361|4
1646126350000|2022-03-01 09:19:10|992563|977368|992994|977812|992994|977812|992557|977368|4
1646126360000|2022-03-01 09:19:20|988023|967814|988032|967823|988032|967823|988023|967814|6
1646126370000|2022-03-01 09:19:30|988030|967821|983556|968347|988030|968347|983517|967821|6
1646126380000|2022-03-01 09:19:40|983555|968346|983556|968347|983556|968347|983555|968346|2
1646126400000|2022-03-01 09:20:00|983554|968345|983556|968347|983556|968347|983552|968343|4
1646126410000|2022-03-01 09:20:10|983559|968350|983558|968349|983559|968350|983558|968349|2
1646126420000|2022-03-01 09:20:20|989208|972639|989200|972646|989208|972647|989200|972639|4
1646126430000|2022-03-01 09:20:30|989226|972672|989230|972676|989235|972681|989226|972672|5
1646126440000|2022-03-01 09:20:40|989229|972675|989229|972675|989230|972676|989229|972675|3
1646126450000|2022-03-01 09:20:50|988161|973804|979164|967769|988161|973807|979164|967769|6
1646126460000|2022-03-01 09:21:00|979154|967776|979152|967774|979157|967779|979152|967774|5
1646126470000|2022-03-01 09:21:10|979153|967775|983724|973202|983727|973205|979153|967775|6
1646126480000|2022-03-01 09:21:20|985218|976770|978566|968357|985218|976770|978566|968357|6
1646126490000|2022-03-01 09:21:30|983597|968388|982035|972462|984844|975036|982035|968357|8
1646126500000|2022-03-01 09:21:40|982010|972484|980250|971802|983971|975523|980250|971802|6
1646126510000|2022-03-01 09:21:50|980251|971803|981115|968406|982729|974281|980251|968400|6
1646126520000|2022-03-01 09:22:00|981117|968408|976471|968023|981118|968409|976471|968023|5
1646126530000|2022-03-01 09:22:10|976477|968029|973750|958027|976493|968045|973750|958027|7
1646126540000|2022-03-01 09:22:20||958036||958039||958040||958036|6
1646126550000|2022-03-01 09:22:30||958037||958064||958064||958029|5
1646126560000|2022-03-01 09:22:40|978750|958068|973750|958071|978750|963068|973750|958068|5
1646126570000|2022-03-01 09:22:50||958074||958078||958079||958074|5
1646126580000|2022-03-01 09:23:00||958073||958076||958082||958073|6
1646126590000|2022-03-01 09:23:10||958078||958093||958093||958078|2
1646126600000|2022-03-01 09:23:20|975000|958090|975000|959338|975000|959340|975000|958090|3
1646126610000|2022-03-01 09:23:30||959334||959333||959334||959333|2
1646126640000|2022-03-01 09:24:00||959325||959318||959325||959318|3
1646126650000|2022-03-01 09:24:10||959317||960341||960341||959317|3
1646126660000|2022-03-01 09:24:20|976250|961591|980038|971590|980042|971594|976250|961591|4
1646126680000|2022-03-01 09:24:40|980041|971593|980044|971596|980044|971596|980041|971593|3
1646126690000|2022-03-01 09:24:50|980041|971593|980042|971594|980042|971594|980041|971593|2
1646126700000|2022-03-01 09:25:00|980043|971595|980019|971571|980043|971595|980019|971571|5
1646126710000|2022-03-01 09:25:10|980021|971573|980018|971570|980021|971573|980018|971570|2
1646126720000|2022-03-01 09:25:20|980020|971572|980017|971569|980022|971574|980003|971555|7
1646126730000|2022-03-01 09:25:30|980018|971570|989559|979350|993369|979350|979991|971543|5
1646126740000|2022-03-01 09:25:40|989562|979353|989577|979368|989577|979368|989562|979353|2
1646126750000|2022-03-01 09:25:50|989582|979373|989590|979381|989590|979381|989582|979373|5
1646126760000|2022-03-01 09:26:00|989593|979384|1020117|989908|1020117|989908|989593|964384|5
1646126770000|2022-03-01 09:26:10|1020119|989910|1002835|987204|1020124|989915|1002832|987199|8
1646126780000|2022-03-01 09:26:20|1002831|987200|1002830|987199|1002832|987201|1002830|987199|4
1646126790000|2022-03-01 09:26:30|1002831|987200|1002832|987201|1002832|987201|1002831|987200|2
1646126800000|2022-03-01 09:26:40|1001548|988486|1001542|988490|1001548|988490|1001542|988486|2
1646126810000|2022-03-01 09:26:50|1001463|988570|1001458|988565|1001463|988570|1001457|988564|4
1646126820000|2022-03-01 09:27:00|1001460|988567|1001476|988583|1001476|988583|1001460|988567|5
1646126830000|2022-03-01 09:27:10|1001479|988586|1001482|988589|1001482|988589|1001477|988584|4
1646126840000|2022-03-01 09:27:20|1001483|988590|1001044|989028|1001483|989028|1001041|988586|5
1646126850000|2022-03-01 09:27:30|1005140|984931|1005140|984931|1005140|984931|1005140|984931|1
1646126860000|2022-03-01 09:27:40|1005142|984933|1005148|984939|1005150|984941|1005142|984933|3
1646126870000|2022-03-01 09:27:50|1001431|988655|1001407|988634|1001431|988655|1001407|988634|3
1646126880000|2022-03-01 09:28:00|1010141|979932|1020139|999930|1020139|999930|1010141|979932|2
1646126890000|2022-03-01 09:28:10|1020137|999928|1020138|999929|1020138|999929|1020137|999928|2
1646126900000|2022-03-01 09:28:20|1021388|998679|1020132|999923|1021388|999923|1020132|998679|2
1646126910000|2022-03-01 09:28:30|1025132|994923|1030137|989928|1030137|994923|1025132|989923|3
1646126920000|2022-03-01 09:28:40|1030140|989931|1030139|989930|1030140|989931|1030139|989930|4
1646126930000|2022-03-01 09:28:50|1030141|989932|1030135|989926|1030143|989934|1030135|989926|4
1646126940000|2022-03-01 09:29:00|1030134|989925|1030136|989927|1030136|989927|1030134|989925|2
1646126950000|2022-03-01 09:29:10|1030140|989931|1025967|994112|1030140|994112|1025966|989931|4
1646126960000|2022-03-01 09:29:20|1025966|994111|1028177|991900|1030143|994111|1025965|989932|6
1646126970000|2022-03-01 09:29:30|1028155|991921|1028157|991923|1028157|991923|1028151|991917|5
1646126980000|2022-03-01 09:29:40|1028156|991922|1028154|991920|1028156|991922|1028152|991918|3
1646126990000|2022-03-01 09:29:50|1028155|991921|1028160|991926|1028160|991926|1028153|991919|4
1646127000000|2022-03-01 09:30:00|1028158|991924|1028162|991928|1028162|991928|1028158|991924|5
1646127010000|2022-03-01 09:30:10|1028161|991927|1025163|994930|1030149|994930|1025163|989909|5
1646127020000|2022-03-01 09:30:20|1025164|994931|1025164|994931|1025164|994931|1025164|994931|1
1646127030000|2022-03-01 09:30:30|1023793|993560|1023793|993560|1023793|993560|1023793|993560|1
1646127040000|2022-03-01 09:30:40|1023781|993572|1023781|993572|1023781|993572|1023781|993572|1
1646127070000|2022-03-01 09:31:10|1023120|992911|1023120|992911|1023120|992911|1023120|992911|1
1646127080000|2022-03-01 09:31:20|1014137|986895|1008121|972912|1018120|986897|1008121|972912|4
1646127090000|2022-03-01 09:31:30|1000621|967912|998121|967912|1000621|967912|998121|967912|3
1646127100000|2022-03-01 09:31:40|1003100|972933|1003070|972964|1003100|972964|1003070|972933|2
1646127120000|2022-03-01 09:32:00|1001404|974630|1001385|974648|1001404|974648|1001385|974630|2
1646127170000|2022-03-01 09:32:50|1000000|976529|1000000|976532|1000000|976532|1000000|976529|2
1646127190000|2022-03-01 09:33:10||976530||976852||976852||976527|4
1646127200000|2022-03-01 09:33:20|997500|976854|997500|974527|997500|976941|997500|974527|5
1646127210000|2022-03-01 09:33:30||974531||974530||974532||974530|3
1646127220000|2022-03-01 09:33:40|1000000|974524|996250|973957|1000000|977696|996250|973947|6
1646127230000|2022-03-01 09:33:50||973954||973958||973958||973952|4
1646127240000|2022-03-01 09:34:00|1000000|973957|1000000|978579|1000000|978579|1000000|973957|4
1646127250000|2022-03-01 09:34:10||978588||980955||980955||978588|6
1646127260000|2022-03-01 09:34:20||980952||980951||980952||980949|3
1646127270000|2022-03-01 09:34:30||980949||980952||980952||980949|3
1646127280000|2022-03-01 09:34:40||980949||981872||981873||980949|3
1646127290000|2022-03-01 09:34:50||981871||981869||981871||981869|2
1646127300000|2022-03-01 09:35:00||981868||982447||982456||981865|6
1646127310000|2022-03-01 09:35:10||982445||982725||982725||982444|3
1646127320000|2022-03-01 09:35:20||982728||982942||982942||982728|4
1646127330000|2022-03-01 09:35:30|1001350|982940|995000|977399|1001358|982940|995000|977399|8
1646127340000|2022-03-01 09:35:40|996357|973648|995000|975592|996357|975592|995000|973647|3
1646127350000|2022-03-01 09:35:50|996356|975590|996250|977407|996356|977407|996250|973647|6
1646127360000|2022-03-01 09:36:00||977409||977420||977420||977409|3
1646127380000|2022-03-01 09:36:20|1005128|987419|1005128|987419|1005128|987419|1005128|987419|1
1646127410000|2022-03-01 09:36:50|1008878|983669|1008878|983669|1008878|983669|1008878|983669|1
1646127420000|2022-03-01 09:37:00|1010128|979919|1007628|977419|1010128|979919|1007627|977418|3
1646127430000|2022-03-01 09:37:10|1007370|977161|1017601|996899|1017631|996901|1007370|977161|3
1646127440000|2022-03-01 09:37:20|1024498|1000034|1027635|997426|1032635|1000585|1024476|992395|5
1646127470000|2022-03-01 09:37:50|1025901|995692|1025901|995692|1025901|995692|1025901|995692|1
1646127520000|2022-03-01 09:38:40|1025962|995753|1026021|995812|1026021|995812|1025962|995753|2
1646127530000|2022-03-01 09:38:50|1026078|995869|1026078|995869|1026078|995869|1026078|995869|1
1646127550000|2022-03-01 09:39:10|1023453|993493|1023443|993504|1023453|993504|1023443|993493|2
1646127580000|2022-03-01 09:39:40|1023440|993501|1023439|993500|1023440|993501|1023438|993499|3
1646127590000|2022-03-01 09:39:50|1023437|993498|1024772|997113|1024803|997134|1023437|993498|7
1646127600000|2022-03-01 09:40:00|1024763|997104|1024764|997105|1024764|997105|1024755|997096|6
1646127610000|2022-03-01 09:40:10|1024757|997098|1019817|1002053|1024757|1002056|1019035|992804|8
1646127620000|2022-03-01 09:40:20|1019812|1002048|1019818|1002054|1019821|1002057|1019812|1002048|6
1646127630000|2022-03-01 09:40:30|1019821|1002057|1019974|1002976|1019975|1002977|1019821|1002057|8
1646127640000|2022-03-01 09:40:40|1019976|1002978|1019967|1002969|1019977|1002979|1019959|1002961|7
1646127650000|2022-03-01 09:40:50|1019970|1002972|1019983|1002985|1019983|1002985|1019969|1002971|5
1646127660000|2022-03-01 09:41:00|1019980|1002982|1019971|1002973|1019982|1002984|1019971|1002973|7
1646127670000|2022-03-01 09:41:10|1019970|1002972|1019647|1003285|1019970|1003286|1019644|1002972|5
1646127680000|2022-03-01 09:41:20|1019646|1003284|1019664|1003302|1019665|1003303|1019646|1003284|6
1646127690000|2022-03-01 09:41:30|1019663|1003301|1019669|1003307|1019673|1003311|1019663|1003301|6
1646127700000|2022-03-01 09:41:40|1019666|1003304|1019661|1003299|1019666|1003304|1019661|1003299|3
1646127710000|2022-03-01 09:41:50|1019666|1003304|1019659|1003297|1019666|1003304|1019652|1003290|6
1646127720000|2022-03-01 09:42:00|1019657|1003295|1019654|1003292|1019657|1003295|1019654|1003292|4
1646127730000|2022-03-01 09:42:10|1019660|1003298|1019655|1003293|1019660|1003298|1019654|1003292|5
1646127740000|2022-03-01 09:42:20|1019652|1003290|1019650|1003288|1019653|1003291|1019648|1003286|5
1646127750000|2022-03-01 09:42:30|1019653|1003291|1019652|1003290|1019653|1003291|1019650|1003288|3
1646127760000|2022-03-01 09:42:40|1019655|1003293|1019672|1003310|1019679|1003317|1019655|1003293|4
1646127770000|2022-03-01 09:42:50|1019666|1003304|1019654|1003292|1019666|1003304|1019654|1003292|5
1646127780000|2022-03-01 09:43:00|1019651|1003289|1019641|1003279|1019651|1003289|1019641|1003279|6
1646127790000|2022-03-01 09:43:10|1019640|1003278|1019647|1003285|1019648|1003286|1019639|1003277|6
1646127800000|2022-03-01 09:43:20|1019649|1003287|1019297|1003655|1019649|1003655|1019289|1003287|3
1646127810000|2022-03-01 09:43:30|1019300|1003658|1019286|1003644|1019302|1003660|1019286|1003644|6
1646127830000|2022-03-01 09:43:50|1019289|1003647|1019296|1003654|1019296|1003654|1019289|1003647|6
1646127840000|2022-03-01 09:44:00|1019254|1003695|1019256|1003698|1019256|1003698|1019254|1003695|3
1646127850000|2022-03-01 09:44:10|1019255|1003697|1019254|1003696|1019255|1003697|1019254|1003696|2
1646127860000|2022-03-01 09:44:20|1019255|1003697|1019255|1003697|1019255|1003697|1019250|1003692|4
1646127870000|2022-03-01 09:44:30|1019256|1003698|1017716|1002727|1019258|1003725|1017703|1002727|7
1646127880000|2022-03-01 09:44:40|1017703|1002714|1019072|1003863|1019072|1003863|1017682|1002714|7
1646127890000|2022-03-01 09:44:50|1019074|1003865|1019076|1003867|1019083|1003874|1019074|1003865|6
1646127900000|2022-03-01 09:45:00|1019072|1003863|1019160|1003951|1019162|1003953|1019072|1003863|4
1646127910000|2022-03-01 09:45:10|1019165|1003956|1019683|1004474|1019683|1004474|1019165|1003956|6
1646127920000|2022-03-01 09:45:20|1019679|1004470|1019677|1004468|1019680|1004471|1019677|1004468|5
1646127930000|2022-03-01 09:45:30|1019692|1004483|1019692|1004483|1019692|1004483|1019690|1004481|3
1646127940000|2022-03-01 09:45:40|1019696|1004487|1019692|1004483|1019700|1004491|1019692|1004483|4
1646127950000|2022-03-01 09:45:50|1019693|1004484|1019692|1004483|1019695|1004486|1019689|1004480|7
1646127960000|2022-03-01 09:46:00|1019691|1004482|1019695|1004486|1019695|1004486|1019690|1004481|3
1646127970000|2022-03-01 09:46:10|1019696|1004487|1019699|1004490|1019702|1004493|1019696|1004487|6
1646127980000|2022-03-01 09:46:20|1019702|1004493|1019694|1004485|1019702|1004493|1019694|1004485|5
1646127990000|2022-03-01 09:46:30|1019699|1004490|1019703|1004494|1019703|1004494|1019699|1004490|5
1646128000000|2022-03-01 09:46:40|1019702|1004493|1019711|1004502|1019711|1004502|1019699|1004490|7
1646128010000|2022-03-01 09:46:50|1019720|1004511|1019721|1004512|1019721|1004512|1019720|1004511|2
1646128020000|2022-03-01 09:47:00|1019718|1004509|1019975|1004766|1019977|1004768|1019718|1004509|4
1646128030000|2022-03-01 09:47:10|1019977|1004768|1019968|1004759|1019978|1004769|1019968|1004759|5
1646128040000|2022-03-01 09:47:20|1019980|1004771|1024977|999768|1024977|1004772|1019977|999768|6
1646128050000|2022-03-01 09:47:30|1019980|1004771|1019979|1004770|1019980|1004771|1019970|1004761|7
1646128060000|2022-03-01 09:47:40|1019974|1004765|1019981|1004772|1019981|1004772|1019972|1004763|5
1646128120000|2022-03-01 09:48:40|1019470|1004261|1019470|1004261|1019470|1004261|1019470|1004261|1
1646128130000|2022-03-01 09:48:50|1024470|999261|1019422|1004213|1036972|1011763|1019422|999261|3
1646128150000|2022-03-01 09:49:10|1019420|1004211|1024420|999211|1024420|1004211|1019420|999211|2
1646128170000|2022-03-01 09:49:30|1024421|999212|1024421|999212|1024421|999212|1024421|999212|1
1646128180000|2022-03-01 09:49:40|1024420|999211|1024420|999211|1024420|999211|1024420|999211|1
1646128230000|2022-03-01 09:50:30|1036151|1012480|1036124|1012475|1036151|1012480|1036124|1012475|2
1646128240000|2022-03-01 09:50:40|1029389|1004180|1029421|1004212|1029421|1004212|1029389|1004180|2
1646128250000|2022-03-01 09:50:50|1029420|1004211|1029420|1004211|1029420|1004211|1029420|1004211|1
1646128260000|2022-03-01 09:51:00|1029418|1004209|1029420|1004211|1029420|1004211|1029417|1004208|3
1646128290000|2022-03-01 09:51:30|1035819|1012811|1035819|1012811|1035819|1012811|1035819|1012811|1
1646128300000|2022-03-01 09:51:40|1035812|1012818|1035444|1013187|1035812|1013187|1035444|1012818|2
1646128310000|2022-03-01 09:51:50|1035436|1013195|1029417|1004208|1035436|1013195|1029385|1004176|5
1646128320000|2022-03-01 09:52:00|1029414|1004205|1029395|1004186|1029414|1004205|1029394|1004185|6
1646128330000|2022-03-01 09:52:10|1029393|1004184|1029381|1004172|1029393|1004184|1029376|1004167|5
1646128340000|2022-03-01 09:52:20|1029380|1004171|1030112|1004903|1030112|1004903|1029378|1004169|4
1646128350000|2022-03-01 09:52:30|1030106|1004897|1030112|1004903|1030112|1004903|1030105|1004896|5
1646128360000|2022-03-01 09:52:40|1023970|1001046|1023966|1001043|1023974|1001051|1023966|1001043|7
1646128370000|2022-03-01 09:52:50|1023774|1001235|1023772|1001243|1023774|1001245|1023772|1001235|4
1646128380000|2022-03-01 09:53:00|1023774|1001245|1023787|1001258|1023787|1001258|1023766|1001237|7
1646128390000|2022-03-01 09:53:10|1023788|1001259|1023794|1001265|1023794|1001265|1023781|1001252|5
1646128400000|2022-03-01 09:53:20|1023792|1001263|1023795|1001266|1023795|1001266|1023791|1001262|6
1646128410000|2022-03-01 09:53:30|1023796|1001267|1023799|1001270|1023799|1001270|1023791|1001262|6
1646128420000|2022-03-01 09:53:40|1023802|1001273|1023791|1001262|1023804|1001275|1023791|1001262|4
1646128430000|2022-03-01 09:53:50|1023783|1001254|1023783|1001254|1023783|1001254|1023780|1001251|4
1646128440000|2022-03-01 09:54:00|1023779|1001250|1022818|1002192|1023779|1002200|1022818|1001250|6
1646128450000|2022-03-01 09:54:10|1022817|1002191|1025011|1009991|1026891|1009994|1022817|1002191|6
1646128460000|2022-03-01 09:54:20|1025010|1009990|1025015|1009995|1025018|1009998|1025010|1009990|5
1646128470000|2022-03-01 09:54:30|1025012|1009992|1025017|1009997|1025018|1009998|1025012|1009992|6
1646128480000|2022-03-01 09:54:40|1025021|1010001|1025025|1010005|1025028|1010008|1025019|1009999|7
1646128490000|2022-03-01 09:54:50|1025024|1010004|1025022|1010002|1025024|1010004|1025022|1010002|2
1646128500000|2022-03-01 09:55:00|1025021|1010001|1025013|1009993|1025021|1010001|1025013|1009993|5
1646128510000|2022-03-01 09:55:10|1025008|1009988|1030114|1014905|1030114|1014905|1025008|1009988|6
1646128520000|2022-03-01 09:55:20|1029911|1014702|1029916|1014707|1029916|1014707|1029910|1014701|5
1646128530000|2022-03-01 09:55:30|1029915|1014706|1029915|1014706|1029918|1014709|1029914|1014705|6
1646128540000|2022-03-01 09:55:40|1029914|1014705|1029930|1014721|1029930|1014721|1029914|1014705|6
1646128550000|2022-03-01 09:55:50|1029932|1014723|1029945|1014736|1029945|1014736|1029932|1014723|4
1646128570000|2022-03-01 09:56:10|1029944|1014735|1029945|1014736|1029945|1014736|1029944|1014735|2
1646128580000|2022-03-01 09:56:20|1029944|1014735|1029941|1014732|1029944|1014735|1029937|1014728|5
1646128590000|2022-03-01 09:56:30|1029944|1014735|1029933|1014724|1029944|1014735|1029933|1014724|4
1646128600000|2022-03-01 09:56:40|1030134|1014925|1030134|1014925|1030141|1014932|1030134|1014925|5
1646128610000|2022-03-01 09:56:50|1030136|1014927|1030114|1014905|1030136|1014927|1030112|1014903|6
1646128620000|2022-03-01 09:57:00|1030115|1014906|1025699|1014329|1030119|1014910|1025699|1014329|6
1646128630000|2022-03-01 09:57:10|1025701|1014331|1025707|1014337|1025710|1014340|1025698|1014328|5
1646128640000|2022-03-01 09:57:20|1025652|1014391|1025128|1004919|1025653|1014393|1025128|1004919|3
1646128650000|2022-03-01 09:57:30|1025124|1004915|1025124|1004915|1025134|1004925|1025124|1004915|6
1646128660000|2022-03-01 09:57:40|1025120|1004911|1025116|1004907|1025120|1004911|1025116|1004907|6
1646128670000|2022-03-01 09:57:50|1016118|1003905|1016110|1003899|1016118|1003907|1016110|1003899|7
1646128680000|2022-03-01 09:58:00|1016111|1003900|1016111|1003900|1016111|1003900|1016111|1003900|1
1646128690000|2022-03-01 09:58:10|1016109|1003898|1016103|1003892|1016111|1003900|1016103|1003892|4
1646128700000|2022-03-01 09:58:20|1016106|1003895|1016105|1003894|1016111|1003900|1016105|1003894|5
1646128710000|2022-03-01 09:58:30|1016111|1003900|1016113|1003902|1016113|1003902|1016111|1003900|2
1646128720000|2022-03-01 09:58:40|1016115|1003904|1016120|1003909|1016120|1003909|1016115|1003904|3
1646128730000|2022-03-01 09:58:50|1016122|1003911|1026839|1013170|1026854|1013183|1016122|1003911|5
1646128740000|2022-03-01 09:59:00|1026840|1013171|1026833|1013164|1026840|1013171|1026832|1013163|7
1646128750000|2022-03-01 09:59:10|1026830|1013161|1032615|1007406|1032620|1013163|1026830|1007406|5
1646128760000|2022-03-01 09:59:20|1032616|1007407|1032609|1007400|1032616|1007407|1032609|1007400|4
1646128770000|2022-03-01 09:59:30|1032610|1007401|1032609|1007400|1032610|1007401|1032608|1007399|3
1646128780000|2022-03-01 09:59:40|1032611|1007402|1032598|1007389|1032611|1007402|1032598|1007389|5
1646128790000|2022-03-01 09:59:50|1032603|1007394|1032603|1007394|1032606|1007397|1032603|1007394|7
1646128800000|2022-03-01 10:00:00|1032614|1007405|1032617|1007408|1032627|1007418|1032614|1007405|7
1646128810000|2022-03-01 10:00:10|1032615|1007406|1032613|1007404|1032617|1007408|1032613|1007404|4
1646128820000|2022-03-01 10:00:20|1032614|1007405|1032617|1007408|1032617|1007408|1032614|1007405|2
1646128830000|2022-03-01 10:00:30|1032615|1007406|1032612|1007403|1032615|1007406|1032612|1007403|4
1646128840000|2022-03-01 10:00:40|1032610|1007401|1032608|1007399|1032610|1007401|1032601|1007392|6
1646128850000|2022-03-01 10:00:50|1032607|1007398|1032598|1007389|1032608|1007399|1032598|1007389|4
1646128860000|2022-03-01 10:01:00|1032599|1007390|1032598|1007389|1032599|1007390|1032598|1007389|2
1646128870000|2022-03-01 10:01:10|1032600|1007391|1032604|1007395|1032604|1007395|1032600|1007391|3
1646128880000|2022-03-01 10:01:20|1032607|1007398|1032611|1007402|1032611|1007402|1032607|1007398|3
1646128890000|2022-03-01 10:01:30|1032608|1007399|1032608|1007399|1032608|1007399|1032608|1007399|1
1646128900000|2022-03-01 10:01:40|1032609|1007400|1032608|1007399|1032609|1007400|1032608|1007399|2
1646128910000|2022-03-01 10:01:50|1032613|1007404|1042629|997420|1042629|1007414|1032613|997414|6
1646128920000|2022-03-01 10:02:00|1042625|997416|1042626|997417|1042627|997418|1042625|997416|3
1646128930000|2022-03-01 10:02:10|1030126|979917|1025129|979920|1030126|979920|1025125|979916|5
1646128940000|2022-03-01 10:02:20|1025134|979925|1017640|972431|1025134|979925|1017634|972425|6
1646128950000|2022-03-01 10:02:30|1017637|972428|1017638|972429|1017638|972429|1017637|972428|4
1646128960000|2022-03-01 10:02:40|1017641|972432|1017644|972435|1017644|972435|1017641|972432|2
1646128970000|2022-03-01 10:02:50|1017645|972436|1035013|990062|1035053|990063|1017642|972433|5
1646128980000|2022-03-01 10:03:00|1035007|990056|1035013|990062|1035013|990062|1035007|990056|3
1646128990000|2022-03-01 10:03:10|1035021|990070|1031684|993411|1035021|993411|1031683|990070|3
1646129000000|2022-03-01 10:03:20|1031680|993407|1031682|993409|1031682|993409|1031679|993406|3
1646129010000|2022-03-01 10:03:30|1031684|993411|1031684|993411|1031684|993411|1031684|993411|1
1646129020000|2022-03-01 10:03:40|1031683|993410|1031682|993409|1031683|993410|1031680|993407|6
1646129030000|2022-03-01 10:03:50|1031680|993407|1031682|993409|1031682|993409|1031679|993406|5
1646129040000|2022-03-01 10:04:00|1031681|993408|1031684|993411|1031684|993411|1031681|993408|4
1646129060000|2022-03-01 10:04:20|1037628|1007468|1032874|1009217|1037975|1009217|1032874|1005969|6
1646129070000|2022-03-01 10:04:30|1032543|1009547|1025270|1016822|1032543|1018441|1025270|1009547|5
1646129080000|2022-03-01 10:04:40|1025266|1016818|1025266|1016818|1025266|1016818|1025266|1016818|1
1646129090000|2022-03-01 10:04:50|1043647|998438|1043650|998441|1043650|998441|1043647|998438|2
1646129100000|2022-03-01 10:05:00|1043636|998427|1043632|998423|1043636|998427|1043632|998423|4
1646129110000|2022-03-01 10:05:10|1028453|1003603|1028435|1003620|1028453|1003620|1028435|1003603|2
1646129120000|2022-03-01 10:05:20|1028047|1004008|1028026|1004015|1028047|1004022|1028026|1004008|4
1646129130000|2022-03-01 10:05:30|1028027|1004016|1028023|1004012|1028028|1004017|1028023|1004012|5
1646129140000|2022-03-01 10:05:40|1028024|1004013|1026608|1005417|1028024|1005417|1026606|1004013|4
1646129150000|2022-03-01 10:05:50|1026610|1005419|1026611|1005420|1026611|1005420|1026610|1005419|2
1646129160000|2022-03-01 10:06:00|1026607|1005416|1026639|1005448|1026641|1005450|1026603|1005412|4
1646129170000|2022-03-01 10:06:10|1026640|1005449|1026642|1005451|1026642|1005451|1026639|1005448|3
1646129180000|2022-03-01 10:06:20|1026638|1005447|1026634|1005443|1026638|1005447|1026634|1005443|2
1646129190000|2022-03-01 10:06:30|1026446|1005255|1026255|1007492|1026446|1007492|1025232|1005255|3
1646129200000|2022-03-01 10:06:40|1026254|1007491|1026254|1007491|1026257|1007494|1026254|1007491|4
1646129210000|2022-03-01 10:06:50|1025993|1007752|1023363|1005248|1025993|1007774|1023363|1005248|6
1646129220000|2022-03-01 10:07:00|1023362|1005247|1023085|1005531|1023367|1005531|1023084|1005247|6
1646129230000|2022-03-01 10:07:10|1023083|1005529|1023087|1005533|1023087|1005533|1023083|1005529|2
1646129240000|2022-03-01 10:07:20|1023082|1005528|1023079|1005525|1023082|1005528|1023078|1005524|3
1646129250000|2022-03-01 10:07:30|1023077|1005523|1023074|1005520|1023077|1005523|1023066|1005512|5
1646129260000|2022-03-01 10:07:40|1023078|1005524|1022375|1006238|1024869|1008736|1022371|1005524|5
1646129270000|2022-03-01 10:07:50|1022378|1006241|1022379|1006242|1022379|1006242|1022378|1006241|2
1646129280000|2022-03-01 10:08:00|1022374|1006237|1022370|1006233|1022378|1006241|1022370|1006233|6
1646129290000|2022-03-01 10:08:10|1022367|1006230|1022380|1006243|1022380|1006243|1022367|1006230|6
1646129300000|2022-03-01 10:08:20|1022383|1006246|1022384|1006247|1022384|1006247|1022379|1006242|6
1646129310000|2022-03-01 10:08:30|1022383|1006246|1024733|1008913|1024736|1008913|1022381|1006244|7
1646129320000|2022-03-01 10:08:40|1028126|1015519|1031990|1021650|1031998|1021651|1028126|1015519|4
1646129330000|2022-03-01 10:08:50|1031991|1021651|1031989|1021649|1031991|1021651|1031987|1021647|4
1646129340000|2022-03-01 10:09:00|1031990|1021650|1031996|1021656|1031996|1021656|1031990|1021650|4
1646129350000|2022-03-01 10:09:10|1031998|1021658|1029434|1019225|1031998|1021658|1029434|1019225|2
1646129360000|2022-03-01 10:09:20||1009225||1009225||1009225||1009225|1
1646129370000|2022-03-01 10:09:30|1029438|1009229|1029438|1009229|1029438|1009229|1029438|1009229|1
1646129380000|2022-03-01 10:09:40|1029434|1009225|1029434|1009225|1029434|1009225|1029434|1009225|1
1646129390000|2022-03-01 10:09:50|1029660|1009451|1029660|1009451|1029660|1009451|1029660|1009451|1
1646129400000|2022-03-01 10:10:00|1029642|1014451|1029642|1014433|1029642|1014451|1029642|1014433|2
1646129410000|2022-03-01 10:10:10|1029653|1014444|1029653|1014444|1029653|1014444|1029653|1014444|1
1646129520000|2022-03-01 10:12:00||1004444||1004444||1004444||1004444|1
1646129530000|2022-03-01 10:12:10|1029656|1004447|1029640|1014431|1029656|1014447|1029640|1004447|3
1646129540000|2022-03-01 10:12:20|1029637|1014428|1029637|1014428|1029637|1014428|1029637|1014428|1
1646129570000|2022-03-01 10:12:50|1029634|1014425|1029627|1014418|1029634|1014425|1029627|1014418|2
1646129580000|2022-03-01 10:13:00|1029643|1014434|1029643|1014434|1029643|1014434|1029643|1014434|1
1646129600000|2022-03-01 10:13:20|1029642|1014433|1029641|1014432|1029642|1014433|1029639|1014430|4
1646129610000|2022-03-01 10:13:30|1029642|1014433|1029641|1014432|1029642|1014433|1029641|1014432|2
1646129620000|2022-03-01 10:13:40|1029642|1014433|1029643|1014434|1029643|1014434|1029642|1014433|2
1646129670000|2022-03-01 10:14:30||1004434||1004434||1004434||1004434|1
1646129680000|2022-03-01 10:14:40|1034643|999434|1034646|999437|1034646|999437|1034643|999434|2
1646129690000|2022-03-01 10:14:50|1034643|999434|1034643|999434|1034643|999434|1034643|999434|1
1646129710000|2022-03-01 10:15:10|1034642|999433|1034630|999421|1034642|999433|1034630|999421|3
1646129720000|2022-03-01 10:15:20|1034628|999419|1034638|999429|1034638|999429|1034628|999419|6
1646129730000|2022-03-01 10:15:30|1034640|999431|1039650|1014441|1039650|1014441|1034640|999431|3
1646129750000|2022-03-01 10:15:50|1039648|1014439|1039650|1014441|1039650|1014441|1039646|1014437|4
1646129760000|2022-03-01 10:16:00|1039646|1014437|1039644|1014435|1039646|1014437|1039643|1014434|6
1646129770000|2022-03-01 10:16:10|1039645|1014436|1039648|1014439|1039649|1014440|1039645|1014436|5
1646129780000|2022-03-01 10:16:20|1039647|1014438|1039646|1014437|1039647|1014438|1039646|1014437|2
1646129790000|2022-03-01 10:16:30|1039645|1014436|1039651|1014442|1039651|1014442|1039644|1014435|3
1646129800000|2022-03-01 10:16:40|1039650|1014441|1039630|1014421|1039651|1014442|1039630|1014421|7
1646129810000|2022-03-01 10:16:50|1039628|1014419|1032891|1011126|1039628|1014419|1032891|1011126|6
1646129820000|2022-03-01 10:17:00|1032887|1011129|1032889|1011128|1032894|1011133|1032887|1011128|5
1646129830000|2022-03-01 10:17:10|1032890|1011129|1032894|1011133|1032894|1011133|1032890|1011129|2
1646129840000|2022-03-01 10:17:20|1032897|1011136|1032899|1011138|1032899|1011138|1032896|1011135|3
1646129850000|2022-03-01 10:17:30|1032900|1011139|1032900|1011139|1032900|1011139|1032900|1011139|1
1646129860000|2022-03-01 10:17:40|1032901|1011140|1032911|1011150|1032911|1011150|1032899|1011138|7
1646129870000|2022-03-01 10:17:50|1032909|1011148|1034853|1014214|1034853|1014214|1032909|1011148|6
1646129880000|2022-03-01 10:18:00|1034849|1014210|1034684|1014375|1034849|1014378|1034684|1014205|7
1646129890000|2022-03-01 10:18:10|1034690|1014381|1034700|1014391|1034700|1014391|1034685|1014376|4
1646129900000|2022-03-01 10:18:20|1034703|1014394|1034697|1014388|1034704|1014395|1034697|1014388|4
1646129910000|2022-03-01 10:18:30|1034695|1014386|1029628|1004419|1034696|1014387|1029628|1004419|6
1646129920000|2022-03-01 10:18:40|1029629|1004420|1029638|1004429|1029638|1004429|1029628|1004419|6
1646129930000|2022-03-01 10:18:50|1029639|1004430|1029645|1004436|1029645|1004436|1029638|1004429|5
1646129940000|2022-03-01 10:19:00|1029647|1004438|1033301|1010791|1033318|1010804|1029645|1004436|7
1646129950000|2022-03-01 10:19:10|1033297|1010787|1033285|1010775|1033297|1010787|1033285|1010775|4
1646129960000|2022-03-01 10:19:20|1039648|1014439|1030021|1013778|1039648|1014439|1030013|1013769|7
1646129970000|2022-03-01 10:19:30|1030027|1013784|1030025|1013782|1030027|1013784|1030025|1013782|2
1646129980000|2022-03-01 10:19:40|1030026|1013783|1039512|1014303|1039512|1014303|1030026|1013783|4
1646129990000|2022-03-01 10:19:50|1039507|1014298|1039506|1014297|1039511|1014302|1039506|1014297|4
1646130000000|2022-03-01 10:20:00|1039508|1014299|1032442|1011354|1039508|1014299|1032442|1011351|4
1646130010000|2022-03-01 10:20:10|1032440|1011352|1032436|1011348|1032442|1011354|1032435|1011347|5
1646130020000|2022-03-01 10:20:20|1032435|1011347|1031873|1011908|1032435|1011908|1031873|1011347|2
1646130030000|2022-03-01 10:20:30|1031870|1011905|1031867|1011902|1031870|1011905|1031867|1011902|3
1646130040000|2022-03-01 10:20:40|1031869|1011904|1031871|1011906|1031871|1011906|1031869|1011904|2
1646130050000|2022-03-01 10:20:50|1031868|1011903|1031868|1011903|1031869|1011904|1031867|1011902|6
1646130060000|2022-03-01 10:21:00|1031869|1011904|1031870|1011905|1031870|1011905|1031867|1011902|6
1646130070000|2022-03-01 10:21:10|1031871|1011906|1043287|1026505|1043297|1026507|1031871|1011906|5
1646130080000|2022-03-01 10:21:20|1050001|1029792|1029942|1014733|1050001|1029792|1029942|1004744|10
1646130090000|2022-03-01 10:21:30|1032089|1017616|1032116|1017665|1032116|1017665|1032063|1017612|7
1646130100000|2022-03-01 10:21:40|1032118|1017667|1031605|1018233|1032127|1018233|1031605|1017667|5
1646130110000|2022-03-01 10:21:50|1031603|1018231|1031595|1018223|1031610|1018238|1031595|1018223|6
1646130120000|2022-03-01 10:22:00|1031594|1018222|1031593|1018221|1031595|1018223|1031592|1018220|6
1646130130000|2022-03-01 10:22:10|1031594|1018222|1030663|1019119|1031594|1019120|1030663|1018204|4
1646130140000|2022-03-01 10:22:20|1030664|1019120|1030661|1019117|1030670|1019126|1030661|1019117|6
1646130150000|2022-03-01 10:22:30|1030662|1019118|1030660|1019116|1030662|1019118|1030660|1019116|4
1646130160000|2022-03-01 10:22:40|1030657|1019113|1030650|1019106|1030657|1019113|1030650|1019106|5
1646130170000|2022-03-01 10:22:50|1030651|1019107|1030659|1019115|1030660|1019116|1030651|1019107|3
1646130180000|2022-03-01 10:23:00|1030664|1019120|1030660|1019116|1030664|1019120|1030660|1019116|3
1646130190000|2022-03-01 10:23:10|1030655|1019111|1030652|1019108|1030658|1019114|1030652|1019108|6
1646130200000|2022-03-01 10:23:20|1030653|1019109|1030657|1019113|1030660|1019116|1030652|1019108|6
1646130210000|2022-03-01 10:23:30|1030654|1019110|1030654|1019110|1030655|1019111|1030654|1019110|3
1646130220000|2022-03-01 10:23:40|1030650|1019106|1030652|1019108|1030652|1019108|1030650|1019106|3
1646130230000|2022-03-01 10:23:50|1030653|1019109|1039988|1019779|1039988|1019779|1030653|1019109|3
1646130240000|2022-03-01 10:24:00|1039987|1019778|1039991|1019782|1039991|1019782|1039987|1019778|3
1646130250000|2022-03-01 10:24:10|1039990|1019781|1039989|1019780|1039990|1019781|1039987|1019778|4
1646130260000|2022-03-01 10:24:20|1039991|1019782|1039994|1019785|1039994|1019785|1039991|1019782|2
1646130270000|2022-03-01 10:24:30|1039997|1019788|1040074|1019865|1040079|1019870|1039993|1019784|6
1646130280000|2022-03-01 10:24:40|1040073|1019864|1040069|1019860|1040073|1019864|1040067|1019858|4
1646130290000|2022-03-01 10:24:50|1040054|1019845|1040068|1019859|1040071|1019862|1040054|1019845|5
1646130300000|2022-03-01 10:25:00|1040071|1019862|1040051|1024842|1040072|1024843|1040051|1019858|7
1646130310000|2022-03-01 10:25:10|1040054|1024845|1040058|1024849|1040058|1024849|1040054|1024845|4
1646130320000|2022-03-01 10:25:20|1040060|1024851|1040073|1024864|1040074|1024865|1040058|1024849|5
1646130330000|2022-03-01 10:25:30|1040070|1024861|1040064|1024855|1040070|1024861|1040064|1024855|4
1646130340000|2022-03-01 10:25:40|1040063|1024854|1040080|1024871|1040080|1024871|1040063|1024854|6
1646130350000|2022-03-01 10:25:50|1040081|1024872|1040081|1024872|1040081|1024872|1040074|1024865|6
1646130360000|2022-03-01 10:26:00|1040080|1024871|1041864|1028038|1041881|1028054|1040071|1019862|7
1646130370000|2022-03-01 10:26:10|1041865|1028039|1041803|1028086|1041865|1028086|1041801|1028028|7
1646130380000|2022-03-01 10:26:20|1041805|1028088|1041871|1028154|1041872|1028155|1041548|1027831|7
1646130390000|2022-03-01 10:26:30|1041873|1028156|1050115|1029906|1050134|1029925|1041873|1028156|6
1646130400000|2022-03-01 10:26:40|1050112|1029903|1050119|1029910|1050119|1029910|1050112|1029903|3
1646130410000|2022-03-01 10:26:50|1050122|1029913|1050122|1029913|1050122|1029913|1050122|1029913|1
1646130420000|2022-03-01 10:27:00|1050119|1029910|1050122|1029913|1050123|1029914|1050119|1029910|3
1646130430000|2022-03-01 10:27:10|1050118|1029909|1050111|1029902|1050130|1029921|1050111|1029902|7
1646130440000|2022-03-01 10:27:20|1050108|1029899|1050108|1029899|1050109|1029900|1050108|1029899|3
1646130450000|2022-03-01 10:27:30|1050109|1029900|1043851|1026193|1050109|1029900|1043850|1026188|4
1646130460000|2022-03-01 10:27:40|1043852|1026194|1043851|1026193|1043853|1026195|1043851|1026193|3
1646130470000|2022-03-01 10:27:50|1043853|1026195|1042862|1027196|1050135|1029926|1042862|1026195|8
1646130480000|2022-03-01 10:28:00|1042855|1027201|1042848|1027194|1042855|1027201|1042848|1027194|4
1646130490000|2022-03-01 10:28:10|1042847|1027193|1042844|1027190|1042848|1027194|1042844|1027190|5
1646130500000|2022-03-01 10:28:20|1042846|1027192|1042676|1027369|1050128|1029919|1042675|1027192|6
1646130510000|2022-03-01 10:28:30|1042672|1027365|1042662|1027355|1042672|1027365|1042662|1027355|5
1646130520000|2022-03-01 10:28:40|1042363|1027649|1042366|1027652|1042366|1027652|1042362|1027648|3
1646130530000|2022-03-01 10:28:50|1042364|1027650|1041274|1031246|1042372|1031250|1041274|1027650|6
1646130540000|2022-03-01 10:29:00|1041270|1031242|1041278|1031250|1041278|1031250|1041267|1031239|5
1646130550000|2022-03-01 10:29:10|1041277|1031249|1041282|1031254|1041282|1031254|1041275|1031247|3
1646130560000|2022-03-01 10:29:20|1041281|1031253|1041285|1031257|1041285|1031257|1041279|1031251|5
1646130570000|2022-03-01 10:29:30|1041290|1031262|1041295|1031267|1041295|1031267|1041290|1031262|2
1646130580000|2022-03-01 10:29:40|1041294|1031266|1041297|1031269|1041297|1031269|1041293|1031265|3
1646130590000|2022-03-01 10:29:50|1041299|1031271|1040696|1031893|1050138|1032429|1040689|1031270|5
1646130600000|2022-03-01 10:30:00|1040693|1031890|1040696|1031893|1040702|1031899|1040693|1031890|5
1646130610000|2022-03-01 10:30:10|1040693|1031890|1040527|1032079|1050154|1032445|1040527|1031890|5
1646130620000|2022-03-01 10:30:20|1050157|1032448|1050157|1032448|1050157|1032448|1050157|1032448|1
1646130630000|2022-03-01 10:30:30|1050154|1032445|1050154|1032445|1050154|1032445|1050154|1032445|1
1646130730000|2022-03-01 10:32:10|1050151|1032442|1050131|1032422|1050151|1032442|1050131|1032422|6
1646130740000|2022-03-01 10:32:20|1050130|1032421|1050138|1032429|1050138|1032429|1050130|1032421|4
1646130750000|2022-03-01 10:32:30|1050135|1032426|1050135|1032426|1050135|1032426|1050119|1032410|7
1646130760000|2022-03-01 10:32:40|1050132|1032423|1050122|1032413|1050132|1032423|1050122|1032413|5
1646130770000|2022-03-01 10:32:50|1050123|1032414|1050108|1032399|1050123|1032414|1050108|1032399|7
1646130780000|2022-03-01 10:33:00|1050118|1032409|1050119|1032410|1050124|1032415|1050118|1032409|7
1646130790000|2022-03-01 10:33:10|1050123|1032414|1047963|1030254|1050123|1032414|1047963|1030254|4
1646130800000|2022-03-01 10:33:20|1047960|1030251|1054201|1023992|1054210|1030251|1047960|1023987|6
1646130810000|2022-03-01 10:33:30|1054206|1023997|1054219|1024010|1054219|1024010|1054206|1023997|6
1646130820000|2022-03-01 10:33:40|1054222|1024013|1054230|1024021|1054232|1024023|1054222|1024013|6
1646130830000|2022-03-01 10:33:50|1054223|1024014|1054229|1024020|1054229|1024020|1054223|1024014|3
1646130840000|2022-03-01 10:34:00|1054228|1024019|1054215|1024006|1054228|1024019|1054215|1024006|5
1646130850000|2022-03-01 10:34:10|1054217|1024008|1054241|1024032|1054241|1024032|1054216|1024007|6
1646130860000|2022-03-01 10:34:20|1054240|1024031|1054223|1024014|1054240|1024031|1054223|1024014|6
1646130870000|2022-03-01 10:34:30|1054219|1024010|1054209|1024000|1054219|1024010|1054209|1024000|5
1646130880000|2022-03-01 10:34:40|1054207|1023998|1054210|1024001|1054210|1024001|1054200|1023991|5
1646130890000|2022-03-01 10:34:50|1054208|1023999|1054208|1023999|1054212|1024003|1054208|1023999|5
1646130900000|2022-03-01 10:35:00|1054210|1024001|1044216|1014007|1054216|1024007|1044210|1014001|7
1646130910000|2022-03-01 10:35:10|1044222|1014013|1044236|1014027|1044236|1014027|1044222|1014013|4
1646130920000|2022-03-01 10:35:20|1044230|1014021|1044236|1014027|1044242|1014033|1044230|1014021|7
1646130930000|2022-03-01 10:35:30|1044235|1014026|1040000|1017000|1044239|1017000|1040000|1014026|5
1646130940000|2022-03-01 10:35:40||1017005||1017004||1017006||1017002|5
1646130950000|2022-03-01 10:35:50||1017006||1017012||1017012||1017006|2
1646130960000|2022-03-01 10:36:00||1017008||1017006||1017008||1017004|4
1646130970000|2022-03-01 10:36:10||1017004||1017002||1017006||1017002|3
1646130980000|2022-03-01 10:36:20||1017001||1017012||1017012||1017001|3
1646131000000|2022-03-01 10:36:40||1017120||1017118||1017120||1017118|2
1646131010000|2022-03-01 10:36:50||1017117||1017115||1017117||1017111|3
1646131020000|2022-03-01 10:37:00||1017119||1017309||1017313||1017117|6
1646131030000|2022-03-01 10:37:10||1017305||1017309||1017311||1017305|5
1646131040000|2022-03-01 10:37:20||1017334||1017319||1017336||1017316|7
1646131050000|2022-03-01 10:37:30||1017322||1017322||1017322||1017320|4
1646131060000|2022-03-01 10:37:40||1017314||1017337||1017346||1017312|7
1646131070000|2022-03-01 10:37:50||1017336||1017341||1017341||1017335|3
1646131080000|2022-03-01 10:38:00||1017339||1017337||1017339||1017333|5
1646131090000|2022-03-01 10:38:10||1017336||1017335||1017337||1017332|5
1646131100000|2022-03-01 10:38:20||1017338||1017329||1017338||1017329|4
1646131110000|2022-03-01 10:38:30||1017334||1017333||1017334||1017333|4
1646131120000|2022-03-01 10:38:40||1017332||1017330||1017332||1017328|4
1646131130000|2022-03-01 10:38:50||1017325||1017335||1017335||1017322|6
1646131140000|2022-03-01 10:39:00||1017338||1017335||1017338||1017334|4
1646131150000|2022-03-01 10:39:10||1017337||1017330||1017337||1017328|6
1646131160000|2022-03-01 10:39:20||1017335||1017339||1017343||1017334|6
1646131170000|2022-03-01 10:39:30||1017341||1017490||1017490||1017330|6
1646131180000|2022-03-01 10:39:40|1043122|1017494|1025000|1002229|1043159|1017494|1025000|1002229|8
1646131190000|2022-03-01 10:39:50||1002228||1002241||1002241||1002227|6
1646131200000|2022-03-01 10:40:00|1028160|1002238|1028166|997957|1028166|1002249|1028160|997951|6
1646131210000|2022-03-01 10:40:10|1028169|997960|1030000|1007945|1040656|1012962|1028169|997960|7
1646131220000|2022-03-01 10:40:20|1031250|1007943|1031250|1010419|1031250|1010424|1031250|1007943|5
1646131230000|2022-03-01 10:40:30||1010418||1010413||1010418||1010410|4
1646131240000|2022-03-01 10:40:40||1010414||1010419||1010419||1010413|4
1646131250000|2022-03-01 10:40:50||1010424||1010415||1010424||1010415|3
1646131260000|2022-03-01 10:41:00||1010413||1010419||1010419||1010413|6
1646131270000|2022-03-01 10:41:10||1010418||1010424||1010424||1010418|4
1646131280000|2022-03-01 10:41:20||1010421||1011059||1011062||1010420|4
1646131300000|2022-03-01 10:41:40||1011058||1011062||1011066||1011058|5
1646131310000|2022-03-01 10:41:50||1011061||1011058||1011061||1011058|5
1646131320000|2022-03-01 10:42:00||1011054||1011060||1011061||1011054|5
1646131330000|2022-03-01 10:42:10||1011058||1011060||1011060||1011058|3
1646131340000|2022-03-01 10:42:20||1011061||1011060||1011061||1011058|4
1646131350000|2022-03-01 10:42:30||1011057||1011064||1011064||1011057|4
1646131360000|2022-03-01 10:42:40||1011061||1011069||1011070||1011060|5
1646131370000|2022-03-01 10:42:50||1011064||1011066||1011066||1011064|3
1646131380000|2022-03-01 10:43:00||1011068||1011065||1011068||1011064|6
1646131390000|2022-03-01 10:43:10||1011067||1011073||1011073||1011067|3
1646131400000|2022-03-01 10:43:20||1011077||1011066||1011077||1011066|5
1646131410000|2022-03-01 10:43:30||1011059||1011060||1011060||1011057|4
1646131420000|2022-03-01 10:43:40||1011062||1011068||1011068||1011062|4
1646131430000|2022-03-01 10:43:50||1011069||1011063||1011069||1011058|5
1646131440000|2022-03-01 10:44:00||1011062||1011062||1011062||1011062|1
1646131450000|2022-03-01 10:44:10||1011063||1011063||1011063||1011063|1
1646131460000|2022-03-01 10:44:20||1011059||1011046||1011059||1011046|3
1646131470000|2022-03-01 10:44:30||1011048||1011052||1011054||1011048|4
1646131480000|2022-03-01 10:44:40||1011050||1011048||1011050||1011044|5
1646131490000|2022-03-01 10:44:50|1026250|1011051|1026250|1006153|1026250|1011052|1026250|1005920|5
1646131500000|2022-03-01 10:45:00||1006154||1006468||1006468||1006154|5
1646131510000|2022-03-01 10:45:10||1006465||1006465||1006465||1006461|3
1646131520000|2022-03-01 10:45:20|1031250|1011309|1031250|1011823|1031250|1011823|1031250|1011309|3
1646131530000|2022-03-01 10:45:30||1011822||1011816||1011822||1011816|2
1646131560000|2022-03-01 10:46:00||1011817||1011823||1011823||1011817|3
1646131570000|2022-03-01 10:46:10||1011822||1011816||1011822||1011816|3
1646131590000|2022-03-01 10:46:30||1011820||1011824||1011824||1011820|4
1646131600000|2022-03-01 10:46:40||1011826||1011825||1011826||1011824|3
1646131610000|2022-03-01 10:46:50||1011824||1011816||1011824||1011816|3
1646131630000|2022-03-01 10:47:10|1038750|1019700|1031250|1011816|1038750|1019700|1031250|1011816|2
1646131640000|2022-03-01 10:47:20|1034525|1006816|1031250|1012336|1034525|1012336|1031250|1006816|2
1646131650000|2022-03-01 10:47:30|1035044|1007335|1042578|1022297|1042578|1022297|1035042|1007333|4
1646131660000|2022-03-01 10:47:40|1042543|1022302|1046292|1018583|1046292|1022302|1042543|1018583|2
1646131680000|2022-03-01 10:48:00|1033713|1008662|1035042|1007333|1035042|1008662|1033713|1007333|2
1646131720000|2022-03-01 10:48:40|1034613|1007762|1035045|1007336|1035045|1007762|1034613|1007333|3
1646131730000|2022-03-01 10:48:50|1035042|1007333|1035045|1007336|1035045|1007336|1035042|1007333|2
1646131750000|2022-03-01 10:49:10|1035042|1007333|1035049|1007340|1035049|1007340|1035042|1007333|2
1646131810000|2022-03-01 10:50:10|1035050|1007341|1035050|1007341|1035052|1007343|1035050|1007341|3
1646131820000|2022-03-01 10:50:20|1035049|1007340|1035052|1007343|1035052|1007343|1035049|1007340|3
1646131830000|2022-03-01 10:50:30|1035049|1007340|1035049|1007340|1035050|1007341|1035049|1007340|3
1646131840000|2022-03-01 10:50:40|1035050|1007341|1035050|1007341|1035051|1007342|1035050|1007341|3
1646131850000|2022-03-01 10:50:50|1035049|1007340|1035059|1007350|1035059|1007350|1035049|1007340|5
1646131860000|2022-03-01 10:51:00|1035055|1007346|1035052|1007343|1035055|1007346|1035050|1007341|5
1646131870000|2022-03-01 10:51:10|1035049|1007340|1035046|1007337|1035051|1007342|1035046|1007337|4
1646131880000|2022-03-01 10:51:20|1035050|1007341|1035049|1007340|1035050|1007341|1035049|1007340|2
1646131890000|2022-03-01 10:51:30|1035048|1007339|1035046|1007337|1035048|1007339|1035046|1007337|2
1646131900000|2022-03-01 10:51:40|1035047|1007338|1035058|1007349|1035058|1007349|1035047|1007338|6
1646131910000|2022-03-01 10:51:50|1034857|1007148|1034850|1007141|1034857|1007148|1034850|1007141|6
1646131920000|2022-03-01 10:52:00|1034848|1007139|1034857|1007148|1034857|1007148|1034848|1007139|6
1646131930000|2022-03-01 10:52:10|1034860|1007151|1034849|1007140|1034860|1007151|1034849|1007140|5
1646131940000|2022-03-01 10:52:20|1034852|1007143|1039859|1012150|1039864|1012155|1034852|1007143|7
1646131950000|2022-03-01 10:52:30|1039853|1012144|1039845|1012136|1039853|1012144|1034757|1007239|8
1646131960000|2022-03-01 10:52:40|1039843|1012134|1039849|1012140|1039850|1012141|1039843|1012134|5
1646131970000|2022-03-01 10:52:50|1039851|1012142|1039844|1012135|1039851|1012142|1039843|1012134|6
1646131980000|2022-03-01 10:53:00|1039846|1012137|1039858|1012149|1039861|1012152|1039846|1012137|5
1646131990000|2022-03-01 10:53:10|1039854|1012145|1039857|1012148|1039860|1012151|1039854|1012145|5
1646132000000|2022-03-01 10:53:20|1039853|1012144|1039849|1012140|1039854|1012145|1039849|1012140|5
1646132010000|2022-03-01 10:53:30|1039847|1012138|1039860|1012151|1039860|1012151|1039846|1012137|5
1646132020000|2022-03-01 10:53:40|1039859|1012150|1039869|1012160|1039869|1012160|1039857|1012148|5
1646132030000|2022-03-01 10:53:50|1039872|1012163|1039873|1012164|1039873|1012164|1039872|1012163|2
1646132040000|2022-03-01 10:54:00|1039879|1012170|1039880|1012171|1039880|1012171|1039875|1012166|6
1646132050000|2022-03-01 10:54:10|1039878|1012169|1039875|1012166|1039878|1012169|1039873|1012164|4
1646132060000|2022-03-01 10:54:20|1039878|1012169|1039869|1012160|1039878|1012169|1039869|1012160|5
1646132070000|2022-03-01 10:54:30|1039870|1012161|1039872|1012163|1039872|1012163|1039869|1012160|6
1646132080000|2022-03-01 10:54:40|1039871|1012162|1039875|1012166|1039875|1012166|1039871|1012162|4
1646132090000|2022-03-01 10:54:50|1039882|1012173|1039880|1012171|1039882|1012173|1039880|1012171|3
1646132100000|2022-03-01 10:55:00|1039879|1012170|1039889|1012180|1039889|1012180|1039879|1012170|4
1646132110000|2022-03-01 10:55:10|1039891|1012182|1039896|1012187|1039896|1012187|1039891|1012182|5
1646132130000|2022-03-01 10:55:30|1039894|1012185|1039896|1012187|1039896|1012187|1039894|1012185|3
1646132160000|2022-03-01 10:56:00|1039895|1012186|1039896|1012187|1039896|1012187|1039895|1012186|2
1646132170000|2022-03-01 10:56:10|1039895|1012186|1039891|1012182|1039895|1012186|1039891|1012182|3
1646132180000|2022-03-01 10:56:20|1039888|1012179|1039879|1012170|1039888|1012179|1039879|1012170|7
1646132190000|2022-03-01 10:56:30|1039875|1012166|1039875|1012166|1039875|1012166|1039875|1012166|1
1646132200000|2022-03-01 10:56:40|1039877|1012168|1039877|1012168|1039877|1012168|1039873|1012164|3
1646132210000|2022-03-01 10:56:50|1039879|1012170|1039873|1012164|1039879|1012170|1039873|1012164|6
1646132220000|2022-03-01 10:57:00|1039870|1012161|1039875|1012166|1039875|1012166|1039870|1012161|4
1646132230000|2022-03-01 10:57:10|1039874|1012165|1039869|1012160|1039874|1012165|1039869|1012160|2
1646132240000|2022-03-01 10:57:20|1039870|1012161|1039871|1012162|1039871|1012162|1039870|1012161|4
1646132250000|2022-03-01 10:57:30|1039870|1012161|1039871|1012162|1039873|1012164|1039870|1012161|4
1646132260000|2022-03-01 10:57:40|1039873|1012164|1039873|1012164|1039873|1012164|1039873|1012164|1
1646132270000|2022-03-01 10:57:50|1039874|1012165|1039873|1012164|1039874|1012165|1039873|1012164|2
1646132280000|2022-03-01 10:58:00|1039928|1012219|1039928|1012219|1039928|1012219|1039928|1012219|1
1646132290000|2022-03-01 10:58:10|1039927|1012218|1039925|1012216|1039927|1012218|1039925|1012216|2
1646132300000|2022-03-01 10:58:20|1039926|1012217|1039928|1012219|1039928|1012219|1039926|1012217|2
1646132320000|2022-03-01 10:58:40|1039927|1012218|1039936|1012227|1039938|1012229|1039927|1012218|4
1646132330000|2022-03-01 10:58:50|1039940|1012231|1039939|1012230|1039940|1012231|1039939|1012230|2
1646132340000|2022-03-01 10:59:00|1039941|1012232|1039942|1012233|1039942|1012233|1039940|1012231|3
1646132350000|2022-03-01 10:59:10|1039941|1012232|1039934|1012225|1039941|1012232|1039934|1012225|6
1646132360000|2022-03-01 10:59:20|1039935|1012226|1039938|1012229|1039938|1012229|1039935|1012226|3
1646132370000|2022-03-01 10:59:30|1039939|1012230|1039939|1012230|1039939|1012230|1039939|1012230|1
1646132380000|2022-03-01 10:59:40|1039932|1012223|1039925|1012216|1039932|1012223|1039925|1012216|3
1646132390000|2022-03-01 10:59:50|1040007|1012298|1040004|1012295|1040007|1012298|1039997|1012288|6
1646132400000|2022-03-01 11:00:00|1040009|1012300|1040031|1012322|1040031|1012322|1040009|1012300|5
1646132410000|2022-03-01 11:00:10|1040033|1012324|1040033|1012324|1040033|1012324|1040031|1012322|4
1646132420000|2022-03-01 11:00:20|1040032|1012323|1040023|1012314|1040032|1012323|1040020|1012311|5
1646132430000|2022-03-01 11:00:30|1040030|1012321|1040016|1012307|1040030|1012321|1040015|1012306|5
1646132440000|2022-03-01 11:00:40|1040023|1012314|1040027|1012318|1040027|1012318|1040021|1012312|5
1646132450000|2022-03-01 11:00:50|1040026|1012317|1040030|1012321|1040030|1012321|1040026|1012317|4
1646132460000|2022-03-01 11:01:00|1040027|1012318|1040021|1012312|1040031|1012322|1040021|1012312|5
1646132470000|2022-03-01 11:01:10|1040017|1012308|1040026|1012317|1040029|1012320|1040017|1012308|4
1646132480000|2022-03-01 11:01:20|1040027|1012318|1040025|1012316|1040028|1012319|1040025|1012316|3
1646132490000|2022-03-01 11:01:30|1040027|1012318|1040026|1012317|1040028|1012319|1040024|1012315|5
1646132500000|2022-03-01 11:01:40|1040023|1012314|1046196|1018676|1046196|1018676|1040023|1012314|4
1646132510000|2022-03-01 11:01:50|1048596|1021275|1048594|1021278|1048596|1021278|1048594|1021275|2
1646132550000|2022-03-01 11:02:30|1048593|1021277|1048593|1021277|1048593|1021277|1048593|1021277|1
1646132560000|2022-03-01 11:02:40|1048594|1021278|1058565|1031249|1058575|1031259|1048586|1021270|7
1646132570000|2022-03-01 11:02:50|1058573|1031257|1070025|1019816|1070025|1031260|1058573|1019814|4
1646132580000|2022-03-01 11:03:00|1070022|1019813|1070022|1019813|1070023|1019814|1070022|1019813|3
1646132590000|2022-03-01 11:03:10|1070017|1019808|1070023|1039814|1070023|1039814|1070017|1019808|6
1646132600000|2022-03-01 11:03:20|1069998|1039789|1069998|1039789|1069998|1039789|1069998|1039789|1
1646132610000|2022-03-01 11:03:30|1069996|1039787|1069996|1039787|1069996|1039787|1069995|1039786|3
1646132620000|2022-03-01 11:03:40|1069992|1039783|1072073|1047623|1072106|1047647|1069966|1039757|9
1646132630000|2022-03-01 11:03:50|1072071|1047621|1071992|1047708|1072071|1047708|1071987|1047620|5
1646132640000|2022-03-01 11:04:00|1071989|1047705|1071979|1047695|1071989|1047705|1071977|1047693|5
1646132650000|2022-03-01 11:04:10|1071972|1047688|1071625|1048044|1071976|1048044|1071625|1047687|6
1646132660000|2022-03-01 11:04:20|1071624|1048043|1071624|1048043|1071624|1048043|1071624|1048043|1
1646132670000|2022-03-01 11:04:30|1071625|1048044|1071626|1048045|1071626|1048045|1071624|1048043|4
1646132680000|2022-03-01 11:04:40|1079581|1050090|1079581|1050090|1079581|1050090|1079581|1050090|1
1646132690000|2022-03-01 11:04:50|1079564|1050107|1081142|1058867|1081151|1058871|1079221|1050107|7
1646132700000|2022-03-01 11:05:00|1081110|1058900|1081101|1058895|1081110|1058900|1081092|1058886|7
1646132710000|2022-03-01 11:05:10|1081103|1058897|1081094|1058888|1081103|1058897|1081091|1058885|6
1646132720000|2022-03-01 11:05:20|1081099|1058893|1080886|1059108|1081100|1059118|1080886|1058893|5
1646132730000|2022-03-01 11:05:30|1080888|1059110|1080892|1059114|1080892|1059114|1080886|1059108|3
1646132740000|2022-03-01 11:05:40|1080889|1059111|1080792|1059239|1080890|1059239|1080776|1059111|7
1646132750000|2022-03-01 11:05:50|1080791|1059238|1080788|1059235|1080794|1059241|1080788|1059235|6
1646132760000|2022-03-01 11:06:00|1080781|1059228|1080772|1059219|1080782|1059229|1080772|1059219|6
1646132770000|2022-03-01 11:06:10|1080773|1059220|1080771|1059218|1080773|1059220|1080769|1059216|3
1646132780000|2022-03-01 11:06:20|1080774|1059221|1080775|1059222|1080776|1059223|1080774|1059221|4
1646132790000|2022-03-01 11:06:30|1080774|1059221|1080778|1059225|1080780|1059227|1080774|1059221|4
1646132800000|2022-03-01 11:06:40|1080775|1059222|1080780|1059227|1080780|1059227|1080773|1059220|5
1646132810000|2022-03-01 11:06:50|1080777|1059224|1080514|1059469|1080777|1059474|1080514|1059224|7
1646132820000|2022-03-01 11:07:00|1080512|1059467|1080509|1059464|1080516|1059471|1080509|1059464|5
1646132830000|2022-03-01 11:07:10|1080511|1059466|1080506|1059461|1080511|1059466|1080506|1059461|5
1646132840000|2022-03-01 11:07:20|1080507|1059462|1080504|1059459|1080507|1059462|1080504|1059459|4
1646132850000|2022-03-01 11:07:30|1080508|1059463|1080515|1059470|1080515|1059470|1080508|1059463|2
1646132860000|2022-03-01 11:07:40|1080521|1059476|1075425|1054582|1080523|1059478|1075424|1054578|5
1646132870000|2022-03-01 11:07:50|1075424|1054581|1075431|1054588|1075433|1054590|1075424|1054581|5
1646132880000|2022-03-01 11:08:00|1075110|1054845|1075111|1054846|1075111|1054846|1075110|1054845|2
1646132890000|2022-03-01 11:08:10|1075110|1054845|1080107|1059898|1080107|1059898|1075105|1054840|5
1646132900000|2022-03-01 11:08:20|1080106|1059897|1080113|1059904|1080113|1059904|1080103|1059894|6
1646132910000|2022-03-01 11:08:30|1080121|1059912|1074309|1055646|1080121|1059912|1074309|1055646|4
1646132920000|2022-03-01 11:08:40|1074314|1055651|1074313|1055650|1074321|1055658|1074313|1055650|5
1646132930000|2022-03-01 11:08:50|1074308|1055645|1072559|1054894|1074309|1055646|1072559|1054890|6
1646132940000|2022-03-01 11:09:00|1073766|1056181|1073750|1056172|1073766|1056181|1073750|1056172|7
1646132950000|2022-03-01 11:09:10|1073752|1056174|1073743|1056165|1073752|1056174|1073743|1056165|4
1646132960000|2022-03-01 11:09:20|1073747|1056169|1073740|1056162|1073747|1056169|1073740|1056162|3
1646132970000|2022-03-01 11:09:30|1073743|1056165|1073734|1056156|1073743|1056165|1073734|1056156|4
1646132980000|2022-03-01 11:09:40|1073738|1056160|1073738|1056160|1073740|1056162|1073738|1056160|3
1646132990000|2022-03-01 11:09:50|1073736|1056158|1073741|1056163|1073741|1056163|1073736|1056158|3
1646133000000|2022-03-01 11:10:00|1073747|1056169|1080075|1049866|1080075|1056919|1072997|1049851|7
1646133010000|2022-03-01 11:10:10|1080086|1049877|1080084|1049875|1080089|1049880|1080084|1049875|5
1646133020000|2022-03-01 11:10:20|1080082|1049873|1080083|1049874|1080084|1049875|1080082|1049873|3
1646133030000|2022-03-01 11:10:30|1080090|1049881|1080077|1049868|1080090|1049881|1080077|1049868|4
1646133040000|2022-03-01 11:10:40|1080075|1049866|1080062|1049853|1080075|1049866|1080061|1049852|5
1646133050000|2022-03-01 11:10:50|1080063|1049854|1080067|1049858|1080067|1049858|1080062|1049853|3
1646133060000|2022-03-01 11:11:00|1080068|1049859|1070083|1049874|1080069|1049898|1070076|1049859|8
1646133070000|2022-03-01 11:11:10|1070085|1049876|1070079|1049870|1070085|1049876|1070074|1049865|6
1646133080000|2022-03-01 11:11:20|1070083|1049874|1070083|1049874|1070084|1049875|1070082|1049873|4
1646133090000|2022-03-01 11:11:30|1070087|1049878|1070097|1049888|1070102|1049893|1070087|1049878|6
1646133100000|2022-03-01 11:11:40|1070096|1049887|1070128|1047419|1075114|1049887|1070096|1044888|7
1646133110000|2022-03-01 11:11:50|1070130|1047421|1070138|1047429|1070138|1047429|1070130|1047421|4
1646133120000|2022-03-01 11:12:00|1070143|1047434|1070114|1047405|1070143|1047434|1070110|1047401|4
1646133130000|2022-03-01 11:12:10|1070109|1047400|1070095|1047386|1070109|1047400|1070094|1047385|4
1646133140000|2022-03-01 11:12:20|1070097|1047388|1070096|1047387|1070099|1047390|1070096|1047387|5
1646133150000|2022-03-01 11:12:30|1070097|1047388|1070102|1047393|1070103|1047394|1070097|1047388|5
1646133160000|2022-03-01 11:12:40|1070104|1047395|1070106|1047397|1070106|1047397|1070100|1047391|3
1646133170000|2022-03-01 11:12:50|1070102|1047393|1070090|1047381|1070102|1047393|1070090|1047381|4
1646133180000|2022-03-01 11:13:00|1070088|1047379|1070091|1047382|1070091|1047382|1070084|1047375|5
1646133190000|2022-03-01 11:13:10|1070086|1047377|1070070|1047361|1070087|1047378|1070070|1047361|7
1646133200000|2022-03-01 11:13:20|1070066|1047357|1070060|1047351|1070066|1047357|1070060|1047351|3
1646133210000|2022-03-01 11:13:30|1070062|1047353|1070071|1047362|1070071|1047362|1070062|1047353|4
1646133220000|2022-03-01 11:13:40|1070073|1047364|1075104|1042395|1075104|1047365|1070072|1042395|6
1646133230000|2022-03-01 11:13:50|1075103|1042394|1075111|1042402|1075111|1042402|1075098|1042389|5
1646133240000|2022-03-01 11:14:00|1075114|1042405|1075114|1042405|1075116|1042407|1075113|1042404|5
1646133250000|2022-03-01 11:14:10|1075123|1042414|1075124|1042415|1075125|1042416|1075123|1042414|4
1646133260000|2022-03-01 11:14:20|1075125|1042416|1075134|1042425|1075134|1042425|1075124|1042415|6
1646133270000|2022-03-01 11:14:30|1075140|1042431|1071534|1045977|1075140|1045980|1071534|1042401|7
1646133280000|2022-03-01 11:14:40|1071535|1045978|1070112|1037403|1071535|1045978|1066349|1037402|4
1646133290000|2022-03-01 11:14:50|1070108|1037399|1074836|1042674|1074858|1042674|1070107|1037398|7
1646133300000|2022-03-01 11:15:00|1074837|1042675|1074824|1042662|1074838|1042676|1074824|1042662|6
1646133310000|2022-03-01 11:15:10|1074816|1042654|1066957|1040526|1074817|1042655|1066957|1040496|7
1646133320000|2022-03-01 11:15:20|1066960|1040529|1066964|1040533|1066966|1040535|1066960|1040529|4
1646133330000|2022-03-01 11:15:30|1066969|1040538|1064414|1043082|1066969|1043082|1064414|1040532|5
1646133340000|2022-03-01 11:15:40|1064415|1043083|1064421|1043089|1064421|1043089|1064409|1043077|6
1646133350000|2022-03-01 11:15:50|1064423|1043091|1060105|1039896|1064423|1043091|1060105|1039896|5
1646133360000|2022-03-01 11:16:00|1060102|1039893|1065116|1042407|1065116|1042407|1060095|1039875|6
1646133370000|2022-03-01 11:16:10|1065112|1042403|1065117|1042408|1065117|1042408|1065108|1042399|5
1646133380000|2022-03-01 11:16:20|1065120|1042411|1065120|1042411|1065120|1042411|1065119|1042410|3
1646133390000|2022-03-01 11:16:30|1065115|1042406|1065116|1042407|1065116|1042407|1065110|1042401|3
1646133400000|2022-03-01 11:16:40|1065117|1042408|1065118|1042409|1065118|1042409|1065115|1042406|3
1646133410000|2022-03-01 11:16:50|1065115|1042406|1065110|1042401|1065115|1042406|1065110|1042401|3
1646133420000|2022-03-01 11:17:00|1065107|1042398|1065093|1042384|1065107|1042398|1065093|1042384|6
1646133430000|2022-03-01 11:17:10|1065097|1042388|1068152|1049264|1068162|1049268|1065097|1042388|7
1646133440000|2022-03-01 11:17:20|1068157|1049269|1068157|1049269|1068162|1049274|1068157|1049269|4
1646133450000|2022-03-01 11:17:30|1068155|1049267|1067562|1049871|1068160|1049871|1067562|1049267|5
1646133460000|2022-03-01 11:17:40|1067568|1049877|1068441|1050750|1068441|1050750|1067568|1049877|5
1646133470000|2022-03-01 11:17:50|1068442|1050751|1066370|1047835|1068449|1051038|1065623|1047835|8
1646133480000|2022-03-01 11:18:00|1066365|1047843|1066134|1048091|1066372|1048092|1066133|1047843|6
1646133490000|2022-03-01 11:18:10|1066132|1048089|1066126|1048083|1066135|1048092|1066126|1048083|6
1646133500000|2022-03-01 11:18:20|1066125|1048082|1066128|1048085|1066130|1048087|1066125|1048082|5
1646133510000|2022-03-01 11:18:30|1066120|1048077|1066123|1048080|1066125|1048082|1066120|1048077|4
1646133520000|2022-03-01 11:18:40|1066124|1048081|1066114|1048071|1066124|1048081|1066114|1048071|5
1646133530000|2022-03-01 11:18:50|1066115|1048072|1066114|1048071|1066115|1048072|1066114|1048071|2
1646133540000|2022-03-01 11:19:00|1066115|1048072|1066124|1048081|1066124|1048081|1066113|1048070|5
1646133550000|2022-03-01 11:19:10|1066126|1048083|1053496|1040787|1066126|1048083|1053457|1040748|4
1646133560000|2022-03-01 11:19:20|1053493|1040784|1053358|1040649|1053493|1040784|1053356|1040647|3
1646133570000|2022-03-01 11:19:30|1053357|1040648|1053356|1040647|1053357|1040648|1053355|1040646|4
1646133580000|2022-03-01 11:19:40|1053357|1040648|1053360|1040651|1053360|1040651|1053357|1040648|4
1646133590000|2022-03-01 11:19:50|1053359|1040650|1053357|1040648|1053360|1040651|1053357|1040648|7
1646133600000|2022-03-01 11:20:00|1053356|1040647|1053359|1040650|1053359|1040650|1053354|1040645|5
1646133610000|2022-03-01 11:20:10|1053362|1040653|1053361|1040652|1053362|1040653|1053361|1040652|2
1646133620000|2022-03-01 11:20:20|1053362|1040653|1053353|1040644|1053365|1040656|1053353|1040644|6
1646133630000|2022-03-01 11:20:30|1053351|1040642|1053353|1040644|1053353|1040644|1053351|1040642|2
1646133640000|2022-03-01 11:20:40|1053354|1040645|1053373|1043164|1053376|1043167|1053340|1040641|6
1646133650000|2022-03-01 11:20:50|1053374|1043165|1053371|1043162|1053376|1043167|1053371|1043162|4
1646133660000|2022-03-01 11:21:00|1053340|1040631|1053357|1040648|1053357|1040648|1053340|1040631|5
1646133670000|2022-03-01 11:21:10|1053359|1040650|1053363|1040654|1053363|1040654|1053359|1040650|2
1646133680000|2022-03-01 11:21:20|1053364|1040655|1053368|1040659|1053368|1040659|1053363|1040654|4
1646133690000|2022-03-01 11:21:30|1053365|1040656|1053369|1040660|1053369|1040660|1053365|1040656|5
1646133700000|2022-03-01 11:21:40|1053373|1040664|1053372|1040663|1053373|1040664|1053372|1040663|2
1646133710000|2022-03-01 11:21:50|1053369|1040660|1053369|1040660|1053374|1040665|1053366|1040657|4
1646133720000|2022-03-01 11:22:00|1053367|1040658|1053371|1040662|1053374|1040665|1053367|1040658|3
1646133730000|2022-03-01 11:22:10|1053370|1040661|1053373|1040664|1053373|1040664|1053370|1040661|3
1646133740000|2022-03-01 11:22:20|1053372|1040663|1053766|1042823|1053766|1042823|1053369|1040660|6
1646133750000|2022-03-01 11:22:30|1053764|1042821|1055668|1043417|1055669|1043418|1053368|1040659|6
1646133760000|2022-03-01 11:22:40|1055661|1043410|1055666|1043415|1055666|1043415|1055660|1043409|4
1646133770000|2022-03-01 11:22:50|1055668|1043417|1055663|1043412|1055668|1043417|1055661|1043410|3
1646133780000|2022-03-01 11:23:00|1053361|1040652|1053357|1040648|1053363|1040654|1053354|1040645|6
1646133790000|2022-03-01 11:23:10|1053358|1040649|1054086|1044948|1055241|1044948|1053358|1040649|6
1646133800000|2022-03-01 11:23:20|1054088|1044950|1054428|1044590|1054432|1044950|1052681|1043832|4
1646133810000|2022-03-01 11:23:30|1054425|1044587|1053725|1045277|1054425|1045279|1051230|1040646|7
1646133820000|2022-03-01 11:23:40|1053724|1045276|1053367|1043158|1053726|1045278|1053356|1040647|6
1646133830000|2022-03-01 11:23:50|1053366|1043157|1053359|1043150|1053366|1043157|1053358|1043149|5
1646133840000|2022-03-01 11:24:00|1056618|1047422|1056463|1047574|1056618|1047575|1056463|1047422|5
1646133850000|2022-03-01 11:24:10|1056461|1047572|1056460|1047571|1056461|1047572|1056459|1047570|3
1646133860000|2022-03-01 11:24:20|1056458|1047569|1056245|1047797|1056462|1047797|1052463|1044015|6
1646133870000|2022-03-01 11:24:30|1056247|1047799|1056251|1047803|1056251|1047803|1056247|1047799|3
1646133880000|2022-03-01 11:24:40|1056253|1047805|1056258|1047810|1056258|1047810|1056253|1047805|3
1646133890000|2022-03-01 11:24:50|1056257|1047809|1056263|1047815|1056264|1047816|1056257|1047809|6
1646133900000|2022-03-01 11:25:00|1056258|1047810|1056247|1047799|1056258|1047810|1056245|1047797|5
1646133910000|2022-03-01 11:25:10|1056251|1047803|1056268|1047820|1056268|1047820|1056251|1047803|4
1646133920000|2022-03-01 11:25:20|1056266|1047818|1056270|1047822|1056271|1047823|1056266|1047818|4
1646133930000|2022-03-01 11:25:30|1056278|1047830|1056266|1047818|1056278|1047830|1056266|1047818|6
1646133940000|2022-03-01 11:25:40|1056263|1047815|1056263|1047815|1056265|1047817|1056263|1047815|3
1646133950000|2022-03-01 11:25:50|1056265|1047817|1056266|1047818|1056266|1047818|1056264|1047816|3
1646133960000|2022-03-01 11:26:00|1056262|1047814|1056272|1047824|1056272|1047824|1056262|1047814|5
1646133970000|2022-03-01 11:26:10|1056270|1047822|1056271|1047823|1056271|1047823|1056269|1047821|3
1646133980000|2022-03-01 11:26:20|1056272|1047824|1056269|1047821|1056275|1047827|1056269|1047821|4
1646133990000|2022-03-01 11:26:30|1056268|1047820|1056267|1047819|1056275|1047827|1056267|1047819|5
1646134000000|2022-03-01 11:26:40|1056264|1047816|1056270|1047822|1056274|1047826|1056264|1047816|6
1646134010000|2022-03-01 11:26:50|1056266|1047818|1056263|1047815|1056266|1047818|1056260|1047812|6
1646134020000|2022-03-01 11:27:00|1056261|1047813|1056263|1047815|1056268|1047820|1056261|1047813|6
1646134030000|2022-03-01 11:27:10|1056258|1047810|1056257|1047809|1056258|1047810|1056255|1047807|4
1646134040000|2022-03-01 11:27:20|1056260|1047812|1056275|1047827|1056275|1047827|1053761|1045313|7
1646134050000|2022-03-01 11:27:30|1056278|1047830|1056276|1047828|1056282|1047834|1056276|1047828|5
1646134060000|2022-03-01 11:27:40|1056271|1047823|1053741|1045293|1056271|1047823|1053733|1045285|7
1646134070000|2022-03-01 11:27:50|1053738|1045290|1053727|1045279|1053738|1045290|1053727|1045279|4
1646134080000|2022-03-01 11:28:00|1053730|1045282|1053734|1045286|1053734|1045286|1053730|1045282|4
1646134090000|2022-03-01 11:28:10|1053732|1045284|1053724|1045276|1053732|1045284|1053724|1045276|3
1646134100000|2022-03-01 11:28:20|1053721|1045273|1053715|1045267|1053721|1045273|1053715|1045267|5
1646134110000|2022-03-01 11:28:30|1053716|1045268|1053719|1045271|1053719|1045271|1053716|1045268|2
1646134120000|2022-03-01 11:28:40|1053734|1045286|1053719|1045271|1053734|1045286|1053719|1045271|2
1646134130000|2022-03-01 11:28:50|1053715|1045267|1053704|1045256|1053744|1045296|1053704|1045256|7
1646134140000|2022-03-01 11:29:00|1053706|1045258|1055861|1045652|1055866|1045657|1053706|1045258|7
1646134150000|2022-03-01 11:29:10|1055085|1044876|1055083|1044874|1055089|1044880|1055083|1044874|6
1646134160000|2022-03-01 11:29:20|1055085|1044876|1055084|1044875|1055085|1044876|1055084|1044875|2
1646134170000|2022-03-01 11:29:30|1055088|1044879|1055087|1044878|1055089|1044880|1055087|1044878|3
1646134180000|2022-03-01 11:29:40|1055086|1044877|1055081|1044872|1055087|1044878|1055081|1044872|4
1646134210000|2022-03-01 11:30:10|1055051|1044842|1055051|1044842|1055081|1044872|1055051|1044842|3
1646134220000|2022-03-01 11:30:20|1055081|1044872|1055081|1044872|1055081|1044872|1055081|1044872|1
1646134230000|2022-03-01 11:30:30|1051701|1043253|1051670|1043222|1051701|1043253|1051670|1043222|2
1646134300000|2022-03-01 11:31:40|1051674|1043226|1051675|1043227|1051689|1043241|1051670|1043222|8
1646134310000|2022-03-01 11:31:50|1051676|1043228|1051682|1043234|1051682|1043234|1051672|1043224|5
1646134320000|2022-03-01 11:32:00|1051683|1043235|1051679|1043231|1051683|1043235|1051679|1043231|5
1646134330000|2022-03-01 11:32:10|1051683|1043235|1051674|1043226|1051683|1043235|1051674|1043226|5
1646134340000|2022-03-01 11:32:20|1051676|1043228|1051670|1043222|1051676|1043228|1051670|1043222|4
1646134360000|2022-03-01 11:32:40|1051672|1043224|1051672|1043224|1051672|1043224|1051672|1043224|1
1646134370000|2022-03-01 11:32:50|1051674|1043226|1051680|1043232|1051680|1043232|1051674|1043226|2
1646134380000|2022-03-01 11:33:00|1051681|1043233|1051687|1043239|1051687|1043239|1051681|1043233|4
1646134390000|2022-03-01 11:33:10|1051686|1043238|1051677|1043229|1051686|1043238|1051676|1043228|5
1646134400000|2022-03-01 11:33:20|1052951|1044503|1052951|1044503|1052951|1044503|1052951|1044503|1
1646134410000|2022-03-01 11:33:30|1052952|1044504|1052957|1044509|1052958|1044510|1052952|1044504|5
1646134420000|2022-03-01 11:33:40|1052956|1044508|1052961|1044513|1052961|1044513|1052956|1044508|2
1646134430000|2022-03-01 11:33:50|1052963|1044515|1052960|1044512|1052963|1044515|1052955|1044507|5
1646134440000|2022-03-01 11:34:00|1052962|1044514|1052962|1044514|1052965|1044517|1052961|1044513|5
1646134450000|2022-03-01 11:34:10|1052961|1044513|1052961|1044513|1052963|1044515|1052961|1044513|3
1646134460000|2022-03-01 11:34:20|1052959|1044511|1052964|1044516|1052965|1044517|1052959|1044511|3
1646134470000|2022-03-01 11:34:30|1052966|1044518|1051686|1043238|1052966|1044518|1051683|1043235|5
1646134480000|2022-03-01 11:34:40|1051683|1043235|1051680|1043232|1051683|1043235|1051677|1043229|4
1646134490000|2022-03-01 11:34:50|1051691|1043243|1050064|1039855|1051693|1043245|1050064|1039855|8
1646134500000|2022-03-01 11:35:00|1051684|1043236|1050066|1039857|1051684|1043236|1050058|1039849|7
1646134510000|2022-03-01 11:35:10|1050065|1039856|1050056|1039847|1050065|1039856|1050056|1039847|3
1646134520000|2022-03-01 11:35:20|1050054|1039845|1050053|1039844|1050056|1039847|1050052|1039843|6
1646134530000|2022-03-01 11:35:30|1050056|1039847|1050058|1039849|1050058|1039849|1050053|1039844|5
1646134540000|2022-03-01 11:35:40|1050057|1039848|1050057|1039848|1050057|1039848|1050054|1039845|6
1646134550000|2022-03-01 11:35:50|1050058|1039849|1050068|1039859|1050068|1039859|1050056|1039847|5
1646134560000|2022-03-01 11:36:00|1050072|1039863|1050074|1039865|1050076|1039867|1050072|1039863|5
1646134570000|2022-03-01 11:36:10|1050073|1039864|1050080|1039871|1050080|1039871|1050073|1039864|4
1646134580000|2022-03-01 11:36:20|1050081|1039872|1050090|1039881|1050090|1039881|1050081|1039872|4
1646134590000|2022-03-01 11:36:30|1050093|1039884|1050088|1039879|1050093|1039884|1050088|1039879|4
1646134600000|2022-03-01 11:36:40|1052389|1042578|1052386|1042586|1052389|1042586|1052382|1042578|4
1646134610000|2022-03-01 11:36:50|1052385|1042585|1052378|1042578|1052385|1042585|1052378|1042578|4
1646134620000|2022-03-01 11:37:00|1052376|1042576|1052374|1042574|1052376|1042576|1052374|1042574|5
1646134630000|2022-03-01 11:37:10|1052377|1042577|1052383|1042583|1052383|1042583|1052377|1042577|3
1646134640000|2022-03-01 11:37:20|1052384|1042584|1052386|1042586|1052386|1042586|1052382|1042582|5
1646134660000|2022-03-01 11:37:40|1052388|1042588|1052388|1042588|1052393|1042593|1052384|1042584|6
1646134670000|2022-03-01 11:37:50|1052389|1042589|1052393|1042593|1052393|1042593|1052389|1042589|6
1646134680000|2022-03-01 11:38:00|1052394|1042594|1052392|1042592|1052394|1042594|1052390|1042590|5
1646134690000|2022-03-01 11:38:10|1052390|1042590|1052395|1042595|1052397|1042597|1052386|1042586|5
1646134700000|2022-03-01 11:38:20|1052396|1042596|1052389|1042589|1052396|1042596|1052389|1042589|7
1646134710000|2022-03-01 11:38:30|1052388|1042588|1051718|1043270|1052394|1043270|1051718|1042588|4
1646134720000|2022-03-01 11:38:40|1051719|1043271|1051716|1043268|1051719|1043271|1051716|1043268|2
1646134730000|2022-03-01 11:38:50|1051715|1043267|1051715|1043267|1051717|1043269|1051713|1043265|7
1646134740000|2022-03-01 11:39:00|1051716|1043268|1051712|1043264|1051716|1043268|1051710|1043262|4
1646134750000|2022-03-01 11:39:10|1051714|1043266|1051710|1043262|1051715|1043267|1051710|1043262|4
1646134760000|2022-03-01 11:39:20|1051712|1043264|1051709|1043261|1051712|1043264|1051708|1043260|4
1646134770000|2022-03-01 11:39:30|1051706|1043258|1051706|1043258|1051706|1043258|1051706|1043258|1
1646134780000|2022-03-01 11:39:40|1051707|1043259|1051708|1043260|1051711|1043263|1051707|1043259|4
1646134790000|2022-03-01 11:39:50|1051713|1043265|1051713|1043265|1051713|1043265|1051713|1043265|1
1646134800000|2022-03-01 11:40:00|1051712|1043264|1051713|1043265|1051713|1043265|1051709|1043261|5
1646134810000|2022-03-01 11:40:10|1051710|1043262|1051698|1043250|1051710|1043262|1051698|1043250|4
1646134820000|2022-03-01 11:40:20|1050079|1039870|1046711|1038263|1050079|1039870|1046701|1038253|5
1646134830000|2022-03-01 11:40:30|1046708|1038260|1055088|1039879|1055088|1039879|1046708|1038260|2
1646134840000|2022-03-01 11:40:40|1055091|1039882|1050090|1039881|1055091|1039882|1050090|1039881|3
1646134850000|2022-03-01 11:40:50|1055090|1038952|1048514|1038956|1055090|1038956|1048514|1038952|3
1646134860000|2022-03-01 11:41:00|1048511|1038953|1048503|1038945|1048511|1038953|1048503|1038945|4
1646134870000|2022-03-01 11:41:10|1048505|1038947|1048215|1039218|1048505|1039228|1048215|1038947|5
1646134880000|2022-03-01 11:41:20|1048219|1039222|1047335|1037607|1055073|1039864|1047332|1037574|7
1646134890000|2022-03-01 11:41:30|1046959|1037983|1046725|1038228|1046965|1038228|1046725|1037983|6
1646134900000|2022-03-01 11:41:40|1046720|1038223|1046717|1038220|1046720|1038223|1046715|1038218|3
1646134910000|2022-03-01 11:41:50|1046693|1038245|1046692|1038244|1046695|1038247|1046692|1038244|4
1646134920000|2022-03-01 11:42:00|1046689|1038241|1046689|1038241|1046689|1038241|1046689|1038241|1
1646134930000|2022-03-01 11:42:10|1046687|1038239|1046684|1038236|1046687|1038239|1046684|1038236|3
1646134940000|2022-03-01 11:42:20|1046679|1038231|1046671|1038223|1046679|1038231|1046671|1038223|3
1646134970000|2022-03-01 11:42:50|1046672|1038224|1047929|1039481|1047929|1039481|1046672|1038224|3
1646134980000|2022-03-01 11:43:00|1047932|1039484|1055096|1009887|1062578|1039484|1047930|1009887|6
1646134990000|2022-03-01 11:43:10|1045096|1009889|1045100|1009891|1045100|1009891|1045096|1009889|3
1646135000000|2022-03-01 11:43:20|1045097|1009888|1045096|1009887|1045097|1009888|1045092|1009883|5
1646135010000|2022-03-01 11:43:30|1045098|1009889|1045098|1009889|1045098|1009889|1045098|1009889|1
1646135020000|2022-03-01 11:43:40|1045095|1009886|1045095|1009886|1045095|1009886|1045093|1009884|3
1646135030000|2022-03-01 11:43:50|1045097|1009888|1045103|1009894|1045103|1009894|1045097|1009888|3
1646135040000|2022-03-01 11:44:00|1045108|1009899|1050108|1004899|1050108|1009899|1045108|1004899|2
1646135060000|2022-03-01 11:44:20|1050105|1004896|1050110|1004901|1050110|1004901|1050105|1004896|4
1646135070000|2022-03-01 11:44:30|1050106|1004897|1050093|1004884|1050106|1004897|1050093|1004884|5
1646135080000|2022-03-01 11:44:40|1050094|1004885|1050096|1004887|1050099|1004890|1050094|1004885|5
1646135090000|2022-03-01 11:44:50|1050094|1004885|1047609|1007400|1050095|1007400|1047596|1004885|7
1646135100000|2022-03-01 11:45:00|1047612|1007403|1047608|1007399|1047612|1007403|1047608|1007399|3
1646135110000|2022-03-01 11:45:10|1047607|1007398|1047621|1007412|1047621|1007412|1047607|1007398|5
1646135120000|2022-03-01 11:45:20|1047622|1007413|1047614|1007405|1047622|1007413|1047613|1007404|5
1646135130000|2022-03-01 11:45:30|1047615|1007406|1050114|1004905|1050114|1007406|1047614|1004905|3
1646135140000|2022-03-01 11:45:40|1050115|1004906|1050115|1004906|1050115|1004906|1050109|1004900|5
1646135150000|2022-03-01 11:45:50|1050116|1004907|1050117|1004908|1050119|1004910|1050113|1004904|5
1646135160000|2022-03-01 11:46:00|1050118|1004909|1050127|1004918|1050127|1004918|1050118|1004909|6
1646135170000|2022-03-01 11:46:10|1050129|1004920|1050132|1004923|1050134|1004925|1050129|1004920|4
1646135180000|2022-03-01 11:46:20|1050130|1004921|1050129|1004920|1050130|1004921|1050129|1004920|2
1646135190000|2022-03-01 11:46:30|1050128|1004919|1050121|1004912|1050128|1004919|1050121|1004912|3
1646135200000|2022-03-01 11:46:40|1050116|1004907|1050115|1004906|1050121|1004912|1050115|1004906|4
1646135210000|2022-03-01 11:46:50|1050113|1004904|1048294|1006704|1050113|1006704|1048294|1004894|4
1646135220000|2022-03-01 11:47:00|1048293|1006705|1048292|1006703|1048294|1006705|1048292|1006703|3
1646135230000|2022-03-01 11:47:10|1048294|1006705|1048292|1006703|1048295|1006706|1048292|1006703|3
1646135240000|2022-03-01 11:47:20|1048293|1006704|1048293|1006704|1048300|1006711|1048293|1006704|5
1646135250000|2022-03-01 11:47:30|1055680|1014317|1055674|1014318|1055680|1014318|1055674|1014317|2
1646135260000|2022-03-01 11:47:40|1055676|1014320|1055676|1014320|1055676|1014320|1055676|1014320|1
1646135270000|2022-03-01 11:47:50|1055675|1014319|1055673|1014317|1055675|1014319|1055673|1014317|2
1646135280000|2022-03-01 11:48:00|1055676|1014320|1055685|1014329|1055685|1014329|1055676|1014320|6
1646135290000|2022-03-01 11:48:10|1055687|1014331|1050525|1009488|1055688|1014332|1050525|1009485|6
1646135300000|2022-03-01 11:48:20|1050527|1009490|1046918|1008099|1050527|1010474|1046918|1008089|4
1646135310000|2022-03-01 11:48:30|1046912|1008093|1046907|1008088|1046913|1008094|1046907|1008088|5
1646135320000|2022-03-01 11:48:40|1042997|1011997|1032030|1017959|1042997|1017959|1032030|1011143|4
1646135330000|2022-03-01 11:48:50|1032035|1017964|1032034|1017963|1032035|1017964|1032034|1017963|2
1646135340000|2022-03-01 11:49:00|1040103|1009894|1030473|1019530|1040103|1019530|1030471|1009894|4
1646135350000|2022-03-01 11:49:10|1030470|1019527|1030103|1019894|1040103|1019894|1030103|1009894|3
1646135360000|2022-03-01 11:49:20|1040103|1009894|1029539|1019489|1040103|1019489|1029530|1009894|3
1646135370000|2022-03-01 11:49:30|1029537|1019487|1029534|1019484|1029537|1019487|1029532|1019482|5
1646135380000|2022-03-01 11:49:40|1029541|1019491|1029194|1019835|1039620|1019839|1029193|1009411|5
1646135390000|2022-03-01 11:49:50|1029119|1009910|1029132|1009923|1029134|1009925|1029119|1009910|4
1646135400000|2022-03-01 11:50:00|1039632|999423|1029129|1009920|1039632|1009923|1029129|999423|4
1646135410000|2022-03-01 11:50:10|1029130|1009921|1029137|1009928|1029137|1009928|1029130|1009921|4
1646135420000|2022-03-01 11:50:20|1029139|1009930|1029141|1009932|1029141|1009932|1029138|1009929|3
1646135430000|2022-03-01 11:50:30|1029142|1009933|1029141|1009932|1029142|1009933|1029141|1009932|2
1646135440000|2022-03-01 11:50:40|1029142|1009933|1029142|1009933|1029142|1009933|1029142|1009933|1
1646135450000|2022-03-01 11:50:50|1029141|1009932|1029143|1009934|1029143|1009934|1029140|1009931|3
1646135460000|2022-03-01 11:51:00|1029144|1009935|1029140|1009931|1029144|1009935|1029138|1009929|5
1646135470000|2022-03-01 11:51:10|1029151|1009942|1029151|1009942|1029151|1009942|1029149|1009940|4
1646135510000|2022-03-01 11:51:50|1036164|1017929|1029152|1009943|1036164|1017929|1029151|1009942|4
1646135520000|2022-03-01 11:52:00|1029150|1009941|1029154|1009945|1036562|1017536|1029150|1009941|5
1646135530000|2022-03-01 11:52:10|1034057|1015043|1029154|1009945|1034057|1015043|1029154|1009945|2
1646135540000|2022-03-01 11:52:20|1029153|1009944|1029150|1009941|1029153|1009944|1029150|1009941|2
1646135550000|2022-03-01 11:52:30|1029151|1009942|1029151|1009942|1029151|1009942|1029151|1009942|1
1646135570000|2022-03-01 11:52:50|1029150|1009941|1029148|1009939|1029150|1009941|1029148|1009939|2
1646135580000|2022-03-01 11:53:00|1029147|1009938|1029151|1009942|1029151|1009942|1029147|1009938|2
1646135600000|2022-03-01 11:53:20|1029150|1009941|1029146|1009937|1029150|1009941|1029146|1009937|2
1646135610000|2022-03-01 11:53:30|1029148|1009939|1029151|1009942|1029151|1009942|1029146|1009937|5
1646135620000|2022-03-01 11:53:40|1029150|1009941|1029150|1009941|1029150|1009941|1029150|1009941|1
1646135630000|2022-03-01 11:53:50|1029151|1009942|1029150|1009941|1029151|1009942|1029150|1009941|2
1646135640000|2022-03-01 11:54:00|1029149|1009940|1029150|1009941|1029150|1009941|1029147|1009938|4
1646135650000|2022-03-01 11:54:10|1029144|1009935|1029143|1009934|1029144|1009935|1029143|1009934|2
1646135660000|2022-03-01 11:54:20|1029144|1009935|1029151|1009942|1029151|1009942|1029144|1009935|2
1646135680000|2022-03-01 11:54:40|1029148|1009939|1029148|1009939|1029148|1009939|1029148|1009939|1
1646135690000|2022-03-01 11:54:50|1029145|1009936|1029145|1009936|1029145|1009936|1029140|1009931|5
1646135700000|2022-03-01 11:55:00|1029143|1009934|1029144|1009935|1029148|1009939|1029143|1009934|5
1646135710000|2022-03-01 11:55:10|1029141|1009932|1029145|1009936|1029145|1009936|1029140|1009931|3
1646135720000|2022-03-01 11:55:20|1029147|1009938|1029151|1009942|1029151|1009942|1029147|1009938|3
1646135730000|2022-03-01 11:55:30|1029156|1009947|1029151|1009942|1029156|1009947|1029151|1009942|3
1646135740000|2022-03-01 11:55:40|1029147|1009938|1029153|1009944|1029153|1009944|1029147|1009938|4
1646135750000|2022-03-01 11:55:50|1029151|1009942|1029152|1009943|1029152|1009943|1029151|1009942|2
1646135760000|2022-03-01 11:56:00|1029156|1009947|1029156|1009947|1029156|1009947|1029153|1009944|3
1646135770000|2022-03-01 11:56:10|1029153|1009944|1029150|1009941|1029153|1009944|1029150|1009941|2
1646135780000|2022-03-01 11:56:20|1031559|1012532|1031551|1012528|1031559|1012532|1031551|1012528|3
1646135790000|2022-03-01 11:56:30|1031548|1012525|1031526|1012503|1031548|1012525|1031526|1012503|6
1646135800000|2022-03-01 11:56:40|1031527|1012504|1031520|1012497|1031527|1012504|1031520|1012497|5
1646135810000|2022-03-01 11:56:50|1031516|1012493|1031520|1012497|1031520|1012497|1031516|1012493|2
1646135820000|2022-03-01 11:57:00|1031522|1012499|1031529|1012506|1031529|1012506|1031522|1012499|3
1646135830000|2022-03-01 11:57:10|1031527|1012504|1031050|1012959|1036050|1017959|1031050|1012493|6
1646135840000|2022-03-01 11:57:20|1031053|1012962|1031019|1013007|1031054|1013008|1031016|1012962|7
1646135850000|2022-03-01 11:57:30|1031017|1013005|1031017|1013005|1031017|1013005|1031017|1013005|1
1646135860000|2022-03-01 11:57:40|1023274|1009248|1020268|1007263|1023274|1009301|1020264|1007249|6
1646135870000|2022-03-01 11:57:50|1020269|1007264|1020263|1007258|1020269|1007264|1020260|1007255|4
1646135880000|2022-03-01 11:58:00|1020270|1007265|1020269|1007264|1020270|1007265|1020269|1007264|4
1646135890000|2022-03-01 11:58:10|1020271|1007266|1020278|1007273|1020278|1007273|1020270|1007265|4
1646135900000|2022-03-01 11:58:20|1020275|1007270|1020282|1007277|1020282|1007277|1020275|1007270|5
1646135910000|2022-03-01 11:58:30|1020280|1007275|1020283|1007278|1020285|1007280|1020280|1007275|4
1646135920000|2022-03-01 11:58:40|1020282|1007277|1020287|1007282|1020287|1007282|1020282|1007277|4
1646135930000|2022-03-01 11:58:50|1020285|1007280|1020280|1007275|1020285|1007280|1020280|1007275|4
1646135940000|2022-03-01 11:59:00|1020284|1007279|1020275|1007270|1020285|1007280|1020275|1007270|5
1646135950000|2022-03-01 11:59:10|1020272|1007267|1017988|1009540|1020272|1010790|1017988|1007259|7
1646135960000|2022-03-01 11:59:20|1017985|1009537|1017992|1009544|1017992|1009544|1017985|1009537|3
1646135970000|2022-03-01 11:59:30|1017990|1009542|1017994|1009546|1029121|1009912|1017990|1009542|8
1646135980000|2022-03-01 11:59:40|1017998|1009550|1029132|1009923|1029133|1009924|1017998|1009550|5
1646135990000|2022-03-01 11:59:50|1029133|1009924|1029144|1009935|1029145|1009936|1029132|1009923|6
1646136000000|2022-03-01 12:00:00|1029110|1009901|1029110|1009901|1029110|1009901|1029110|1009901|1
1646136370000|2022-03-01 12:06:10|1042110|996901|1037610|992401|1042110|996901|1037610|992401|2
1646136410000|2022-03-01 12:06:50|1055110|1014901|1055110|1014901|1055110|1014901|1055110|1014901|1
1646136420000|2022-03-01 12:07:00|1050110|1010779|1054107|1010904|1054232|1010904|1050110|1010779|5
1646136430000|2022-03-01 12:07:10|1052149|1012862|1052592|1007383|1055110|1012862|1050113|1007383|7
1646136440000|2022-03-01 12:07:20|1055756|1014218|1055748|1014227|1055756|1014227|1055748|1014218|2
1646136450000|2022-03-01 12:07:30|1045014|1003898|1044542|1004333|1045014|1004333|1044542|1003898|3
1646136460000|2022-03-01 12:07:40|1043637|1005238|1041374|1003637|1043637|1005253|1041374|1003565|4
1646136470000|2022-03-01 12:07:50|1042592|1002383|1044542|1004333|1044542|1010388|1038523|1002383|3
1646136490000|2022-03-01 12:08:10|1041460|1007452|1059535|1025440|1060992|1025440|1041354|1004333|7
1646136500000|2022-03-01 12:08:20|1059505|1025470|1037620|1011292|1062592|1025470|1037620|1011242|4
1646136510000|2022-03-01 12:08:30|1044542|1004333|1044542|1004333|1044542|1004333|1044542|1004333|1
1646136530000|2022-03-01 12:08:50|1044013|1010999|1043986|1011025|1044013|1011025|1043986|1010999|2
1646136540000|2022-03-01 12:09:00|1038229|1006782|1038185|1006827|1038229|1006827|1038185|1006782|2
1646136550000|2022-03-01 12:09:10|1041190|1013821|1033647|1006365|1041190|1013821|1033647|1006323|3
1646136580000|2022-03-01 12:09:40|1033409|1011603|1033389|1011623|1033409|1011623|1033389|1011603|2
1646136590000|2022-03-01 12:09:50|1040110|1019901|1022695|1012317|1040110|1019901|1022695|1012304|3
1646136600000|2022-03-01 12:10:00|1040110|1014901|1025110|1014901|1040110|1014901|1025110|1014901|2
1646136670000|2022-03-01 12:11:10|1025106|1014897|1025106|1014897|1025106|1014897|1025106|1014897|1
1646136890000|2022-03-01 12:14:50|1040087|999878|1034006|1014897|1040087|1024496|1034006|999878|3
1646136900000|2022-03-01 12:15:00|1033987|1009878|1033987|1009878|1033987|1009878|1033987|1009878|1
1646136910000|2022-03-01 12:15:10|1034006|1009897|1044537|999328|1044537|1009897|1034006|999328|2
1646136920000|2022-03-01 12:15:20|1029413|1008090|1027596|1007369|1029413|1008090|1027596|1007118|5
1646136950000|2022-03-01 12:15:50|1031611|1013391|1026520|1008446|1031611|1013391|1026520|1008438|3
1646136960000|2022-03-01 12:16:00|1027667|1012335|1027654|1012349|1027667|1012349|1027654|1012335|2
1646137000000|2022-03-01 12:16:40|1040087|999878|1034006|1014897|1040087|1014897|1034006|999878|2
1646137010000|2022-03-01 12:16:50||1017897||1017897||1017897||1017897|1
1646137040000|2022-03-01 12:17:20|1044556|1007347|1030801|1014702|1044556|1014702|1030801|1007347|2
1646137070000|2022-03-01 12:17:50|1027763|1015240|1027763|1015240|1027763|1015240|1027763|1015240|1
1646137080000|2022-03-01 12:18:00|1027753|1015249|1027551|1015452|1027753|1015452|1027551|1015249|3
1646137110000|2022-03-01 12:18:30|1025414|1014588|1027310|1016693|1027313|1016693|1025413|1014588|4
1646137130000|2022-03-01 12:18:50|1027090|1016912|1027086|1016917|1027090|1016917|1027086|1016912|2
1646137140000|2022-03-01 12:19:00|1026725|1018277|1026225|1017777|1026725|1018277|1026225|1017777|4
1646137320000|2022-03-01 12:22:00|1026729|1018281|1023729|1015281|1026729|1018281|1023729|1015281|2
1646137330000|2022-03-01 12:22:10|1026229|1017781|1026229|1017781|1026229|1017781|1026229|1017781|1
1646137370000|2022-03-01 12:22:50|1026735|1018287|1026235|1017787|1026735|1018287|1026235|1017787|2
1646137380000|2022-03-01 12:23:00|1023735|1015287|1023735|1015287|1023735|1015287|1023735|1015287|1
1646137400000|2022-03-01 12:23:20|1023716|1015268|1023716|1015268|1023716|1015268|1023716|1015268|1
1646137410000|2022-03-01 12:23:30|1020103|1009894|1020103|1009894|1020103|1009894|1019103|1009894|3
1646137420000|2022-03-01 12:23:40|1016722|1008274|1016722|1008274|1016722|1008274|1016722|1008274|1
1646137440000|2022-03-01 12:24:00|1016741|1008293|1016741|1008293|1016741|1008293|1016722|1008274|3
1646137480000|2022-03-01 12:24:40|1021741|1013293|1021741|1013293|1021741|1013293|1021741|1013293|1
1646137490000|2022-03-01 12:24:50|1020121|1009912|1020121|1009912|1020121|1009912|1020121|1009912|1
1646137500000|2022-03-01 12:25:00|1016722|1008274|1016722|1008274|1016722|1008274|1016722|1008274|1
1646137520000|2022-03-01 12:25:20|1016741|1008293|1016741|1008293|1016741|1008293|1016741|1008293|1
1646137530000|2022-03-01 12:25:30|1016722|1008274|1020642|1010433|1020642|1010433|1016722|1008274|5
1646137540000|2022-03-01 12:25:40|1017262|1008814|1017262|1008814|1017262|1008814|1017262|1008814|1
1646137550000|2022-03-01 12:25:50|1020642|1010433|1017262|1008814|1020642|1010433|1017262|1008814|4
1646137560000|2022-03-01 12:26:00|1020642|1010433|1017262|1008814|1020642|1010433|1017262|1008814|2
1646137630000|2022-03-01 12:27:10|1017307|1008859|1017307|1008859|1017307|1008859|1017307|1008859|1
1646137680000|2022-03-01 12:28:00|1020687|1010478|1020687|1010478|1020687|1010478|1020687|1010478|1
1646138020000|2022-03-01 12:33:40|1020939|1010730|1020939|1010730|1020939|1010730|1020939|1010730|1
1646138110000|2022-03-01 12:35:10||1011230||1011230||1011230||1011230|1
1646138460000|2022-03-01 12:41:00|1022913|1013757|1020939|1011230|1022913|1013757|1020939|1011230|2
1646138550000|2022-03-01 12:42:30|1038439|993730|1038439|993730|1038439|993730|1038439|993730|1
1646138560000|2022-03-01 12:42:40|1055939|1015730|1055939|1015730|1055939|1015730|1055939|1015730|1
1646138590000|2022-03-01 12:43:10|1055920|1015711|1055939|1015730|1055939|1015730|1055920|1015711|2
1646138600000|2022-03-01 12:43:20|1055920|1015711|1050939|1015730|1055939|1015730|1050939|1015711|3
1646138750000|2022-03-01 12:45:50|1050920|1015711|1053170|1013461|1053170|1015711|1050920|1013461|2
1646138770000|2022-03-01 12:46:10|1053165|1013456|1053165|1013456|1053165|1013456|1053165|1013456|1
1646138920000|2022-03-01 12:48:40|1055915|1011206|1055915|1011206|1055915|1011206|1055915|1011206|1
1646138960000|2022-03-01 12:49:20|1055886|1011177|1055886|1011177|1055886|1011177|1055886|1011177|1
1646139050000|2022-03-01 12:50:50|1045856|1006207|1045854|1006209|1045856|1006209|1045854|1006207|2
1646139120000|2022-03-01 12:52:00|1054920|1016644|1050655|1020946|1055416|1020946|1050655|1016148|5
1646139140000|2022-03-01 12:52:20|1050636|1020927|1050636|1020927|1050636|1020927|1050636|1020927|1
1646139170000|2022-03-01 12:52:50|1048042|1018522|1048018|1018563|1048042|1018563|1048018|1018522|2
1646139180000|2022-03-01 12:53:00|1047017|1019547|1046549|1020015|1047017|1020015|1046549|1019547|3
1646139190000|2022-03-01 12:53:10|1046529|1020035|1046266|1020298|1046529|1020298|1046266|1020035|3
1646139230000|2022-03-01 12:53:50|1046148|1020180|1046148|1020180|1046148|1020180|1046148|1020180|1
1646139240000|2022-03-01 12:54:00|1043741|1022587|1043734|1022594|1043741|1022594|1043734|1022587|2
1646139270000|2022-03-01 12:54:30|1041773|1022055|1040769|1025560|1043017|1025560|1035671|1020654|6
1646139280000|2022-03-01 12:54:40|1048269|1018060|1048269|1018060|1048269|1018060|1048269|1018060|1
1646139290000|2022-03-01 12:54:50|1043828|1022500|1044057|1022271|1044178|1022538|1042920|1020908|5
1646139300000|2022-03-01 12:55:00|1043992|1022337|1042617|1023712|1043992|1023712|1042617|1022337|3
1646139340000|2022-03-01 12:55:40|1048269|1018060|1040769|1025560|1048269|1025560|1040769|1018060|2
1646139370000|2022-03-01 12:56:10|1039430|1024398|1040769|1025560|1040769|1025560|1039429|1024398|3
1646139410000|2022-03-01 12:56:50|1039402|1024427|1040769|1025560|1040769|1025560|1039402|1024427|2
1646139430000|2022-03-01 12:57:10|1039404|1024424|1048269|1018060|1048269|1025560|1039404|1018060|3
1646139470000|2022-03-01 12:57:50|1038269|1010560|1039519|1009310|1039519|1010560|1038269|1009310|2
1646139480000|2022-03-01 12:58:00|1039048|1009780|1039519|1009310|1039519|1009780|1039048|1009310|2
1646139500000|2022-03-01 12:58:20|1039419|1009410|1047019|1001810|1047019|1009410|1039419|1001810|3
1646139540000|2022-03-01 12:59:00|1058376|1017952|1051286|1007543|1058376|1017963|1049554|1007534|5
1646139550000|2022-03-01 12:59:10|1050599|1008229|1050574|1008255|1050599|1008255|1050574|1008229|2
1646139560000|2022-03-01 12:59:20|1046238|1012590|1047019|1011810|1047019|1012590|1046238|1011810|2
1646139580000|2022-03-01 12:59:40|1046603|1012226|1047037|1011828|1047037|1012226|1046603|1011810|3
1646139590000|2022-03-01 12:59:50|1047019|1011810|1047019|1011810|1047019|1011810|1047019|1011810|1
1646139600000|2022-03-01 13:00:00|1046904|1011925|1047019|1011810|1047019|1011925|1046904|1011810|2
1646139650000|2022-03-01 13:00:50|1046905|1011924|1046896|1011932|1046905|1011932|1046896|1011924|2
1646139890000|2022-03-01 13:04:50|1044964|1013864|1044964|1013865|1044964|1013865|1044964|1013864|2
1646139910000|2022-03-01 13:05:10|1044925|1013904|1044924|1013904|1044925|1013904|1044924|1013904|2
1646140010000|2022-03-01 13:06:50|1044673|1013653|1044673|1013653|1044673|1013653|1044673|1013653|1
1646140020000|2022-03-01 13:07:00|1045793|1015071|1045792|1015072|1045793|1015072|1045792|1015071|2
1646140050000|2022-03-01 13:07:30|1047443|1017420|1047443|1017420|1047443|1017420|1047443|1017420|1
1646140060000|2022-03-01 13:07:40|1047439|1017424|1047287|1017539|1047439|1017539|1047287|1017424|3
1646140120000|2022-03-01 13:08:40|1046609|1018254|1046607|1018257|1046609|1018257|1046607|1018254|2
1646140150000|2022-03-01 13:09:10|1044134|1016729|1044133|1016731|1044134|1016731|1044133|1016729|2
1646140170000|2022-03-01 13:09:30|1043720|1016318|1043720|1016318|1043720|1016318|1043720|1016318|1
1646140200000|2022-03-01 13:10:00|1042138|1015363|1043052|1016986|1043052|1016986|1042138|1015363|2
1646140210000|2022-03-01 13:10:10|1043051|1016987|1043051|1016987|1043051|1016987|1043051|1016987|1
1646140230000|2022-03-01 13:10:30|1037827|1019674|1040124|1019915|1040124|1019915|1037827|1019674|2
1646140250000|2022-03-01 13:10:50|1038756|1018745|1038756|1018745|1038756|1018745|1038756|1018745|1
1646140260000|2022-03-01 13:11:00|1040124|1019915|1042003|1022035|1042007|1022035|1040124|1019915|3
1646140280000|2022-03-01 13:11:20|1039758|1021743|1041003|1023035|1041003|1023035|1039758|1021743|2
1646140290000|2022-03-01 13:11:30|1040999|1023039|1040999|1023039|1040999|1023039|1040999|1023039|1
1646140310000|2022-03-01 13:11:50|1038905|1022597|1040143|1023896|1040143|1023896|1038905|1022597|3
1646140320000|2022-03-01 13:12:00|1040144|1023897|1040144|1023897|1040144|1023897|1040144|1023897|1
1646140330000|2022-03-01 13:12:10|1038744|1022761|1040125|1023916|1040125|1023916|1038744|1022761|2
1646140360000|2022-03-01 13:12:40|1038741|1022764|1040125|1023916|1040125|1023916|1038741|1022764|2
1646140380000|2022-03-01 13:13:00|1038738|1022767|1040125|1023916|1040125|1023916|1038738|1022767|2
1646140390000|2022-03-01 13:13:10|1038750|1022754|1040125|1023916|1040125|1023916|1038750|1022754|2
1646140410000|2022-03-01 13:13:30|1038754|1022750|1040125|1023916|1040125|1023916|1038754|1022750|2
1646140430000|2022-03-01 13:13:50|1038748|1022757|1040125|1023916|1040125|1023916|1038748|1022757|2
1646140460000|2022-03-01 13:14:20|1045510|1029494|1040125|1023916|1045510|1029494|1040125|1023916|2
1646140500000|2022-03-01 13:15:00|1035033|1019009|1040125|1023916|1040125|1023916|1035019|1019009|3
1646140510000|2022-03-01 13:15:10|1037219|1021822|1037213|1021828|1037219|1021828|1037213|1021822|2
1646140530000|2022-03-01 13:15:30|1036823|1022181|1036717|1022324|1036835|1022324|1036706|1022181|5
1646140540000|2022-03-01 13:15:40|1036716|1022326|1036716|1022326|1036716|1022326|1036716|1022326|1
1646140550000|2022-03-01 13:15:50|1040125|1023916|1040125|1023916|1040125|1023916|1040125|1023916|1
1646140560000|2022-03-01 13:16:00|1036334|1022708|1036333|1022709|1036334|1022709|1036333|1022708|2
1646140570000|2022-03-01 13:16:10|1040125|1023916|1043666|1031338|1043679|1031338|1040125|1023916|3
1646140580000|2022-03-01 13:16:20|1040125|1023916|1035125|1023916|1040125|1023916|1035125|1023916|2
1646140600000|2022-03-01 13:16:40|1037327|1027714|1037314|1027728|1037327|1027728|1037301|1027703|3
1646140610000|2022-03-01 13:16:50|1036802|1028202|1036726|1028278|1036802|1028278|1036726|1028202|3
1646140620000|2022-03-01 13:17:00|1036745|1028297|1035125|1019916|1036745|1028297|1035125|1019916|2
1646140630000|2022-03-01 13:17:10|1037019|1027985|1039955|1025049|1039986|1027985|1035125|1019916|4
1646140640000|2022-03-01 13:17:20|1038286|1026718|1038253|1026751|1038286|1026751|1038253|1026718|2
1646140650000|2022-03-01 13:17:30|1040107|1029898|1040125|1029916|1040125|1029916|1036726|1028278|6
1646140680000|2022-03-01 13:18:00|1037461|1027544|1040125|1029916|1040125|1029916|1037461|1027544|2
1646140700000|2022-03-01 13:18:20|1037490|1027515|1040107|1029898|1040125|1029916|1037490|1027515|3
1646140710000|2022-03-01 13:18:30|1040125|1029916|1040125|1029916|1040125|1029916|1037508|1027497|3
1646140730000|2022-03-01 13:18:50|1042525|1032517|1041918|1033123|1042528|1033123|1040125|1029916|6
1646140740000|2022-03-01 13:19:00|1041906|1033135|1041906|1033135|1041906|1033135|1041906|1033135|1
1646140750000|2022-03-01 13:19:10|1041745|1033297|1041745|1033297|1041745|1033297|1041745|1033297|1
1646140770000|2022-03-01 13:19:30|1040476|1032028|1055107|1034898|1055107|1039898|1040476|1032028|4
1646140780000|2022-03-01 13:19:40|1041745|1033297|1055107|1029898|1055107|1033297|1037976|1026041|6
1646140790000|2022-03-01 13:19:50|1051752|1028252|1055107|1029898|1055107|1029898|1051752|1027587|4
1646140820000|2022-03-01 13:20:20|1052480|1027525|1057494|1032511|1057494|1032511|1052480|1027525|3
1646140830000|2022-03-01 13:20:30|1057422|1032583|1057422|1032583|1057422|1032583|1057422|1032583|1
1646140850000|2022-03-01 13:20:50|1056512|1033492|1056431|1033574|1056512|1033574|1056431|1033492|4
1646140870000|2022-03-01 13:21:10|1056163|1033842|1056127|1033878|1056163|1033878|1056127|1033842|3
1646140880000|2022-03-01 13:21:20|1055978|1034045|1055942|1034062|1055978|1034062|1055942|1034042|3
1646140890000|2022-03-01 13:21:30|1055916|1034088|1055881|1034123|1055916|1034123|1055881|1034088|4
1646140900000|2022-03-01 13:21:40|1055789|1034215|1055786|1034218|1055789|1034218|1055786|1034215|2
1646140910000|2022-03-01 13:21:50|1055721|1034284|1055721|1034284|1055721|1034284|1055721|1034284|1
1646140920000|2022-03-01 13:22:00|1055720|1034285|1055693|1034312|1055720|1034312|1055693|1034285|4
1646140940000|2022-03-01 13:22:20|1055596|1034409|1055595|1034410|1055596|1034410|1055595|1034409|2
1646140950000|2022-03-01 13:22:30|1055581|1034424|1055566|1034439|1055581|1034439|1055566|1034424|4
1646140960000|2022-03-01 13:22:40|1055547|1034458|1055543|1034461|1055547|1034461|1055543|1034458|2
1646140970000|2022-03-01 13:22:50|1062607|1027398|1062616|1027407|1062616|1027407|1062607|1027398|2
1646140980000|2022-03-01 13:23:00|1055888|1034117|1070107|1039898|1070107|1039898|1055888|1027398|3
1646140990000|2022-03-01 13:23:10|1058493|1036511|1063450|1031554|1063450|1036511|1058493|1031554|2
1646141000000|2022-03-01 13:23:20|1063445|1031559|1063446|1031560|1063446|1031560|1063445|1031559|2
1646141010000|2022-03-01 13:23:30|1072495|1042511|1072475|1042532|1072495|1042532|1072475|1042511|2
1646141020000|2022-03-01 13:23:40|1064361|1035646|1063660|1036348|1064361|1036348|1063660|1035646|3
1646141040000|2022-03-01 13:24:00|1062465|1037542|1062608|1037399|1062608|1037542|1062465|1037399|2
1646141050000|2022-03-01 13:24:10|1077419|1052589|1077608|1052399|1077608|1052633|1077393|1052399|3
1646141060000|2022-03-01 13:24:20|1063899|1041108|1063521|1041486|1063899|1041486|1063521|1041108|3
1646141070000|2022-03-01 13:24:30|1062745|1042262|1062728|1042280|1062745|1042280|1062728|1042262|2
1646141100000|2022-03-01 13:25:00|1060109|1039900|1060109|1039900|1060109|1039900|1060109|1039900|1
1646141130000|2022-03-01 13:25:30|1062609|1037400|1062609|1037400|1062609|1037400|1062609|1037400|1
1646141220000|2022-03-01 13:27:00|1060900|1039109|1060909|1039119|1060909|1039119|1060900|1039109|2
1646141230000|2022-03-01 13:27:10|1060887|1039121|1060887|1039121|1060887|1039121|1060887|1039121|1
1646141240000|2022-03-01 13:27:20|1060828|1039181|1060825|1039183|1060828|1039183|1060825|1039181|2
1646141250000|2022-03-01 13:27:30|1060798|1039211|1060768|1039240|1060798|1039240|1060768|1039211|5
1646141260000|2022-03-01 13:27:40|1060741|1039268|1060740|1039269|1060741|1039269|1060740|1039268|2
1646141270000|2022-03-01 13:27:50|1060707|1039301|1060695|1039314|1060707|1039314|1060695|1039301|3
1646141280000|2022-03-01 13:28:00|1060694|1039320|1060689|1039320|1060694|1039320|1060689|1039320|2
1646141300000|2022-03-01 13:28:20|1060616|1039393|1060615|1039393|1060616|1039393|1060615|1039393|2
1646141330000|2022-03-01 13:28:50|1060553|1039455|1060497|1039512|1060553|1039512|1058050|1036959|4
1646141340000|2022-03-01 13:29:00|1060496|1036572|1061089|1038920|1061090|1038920|1058437|1036572|4
1646141350000|2022-03-01 13:29:10|1061054|1038954|1060109|1039900|1061054|1039900|1057505|1037504|3
1646141360000|2022-03-01 13:29:20|1057434|1037575|1060109|1039900|1060109|1039900|1057434|1037575|2
1646141370000|2022-03-01 13:29:30|1057497|1037512|1060109|1039900|1060109|1039900|1057497|1037512|2
1646141380000|2022-03-01 13:29:40|1057493|1037515|1060109|1039900|1060109|1039900|1057493|1037515|2
1646141400000|2022-03-01 13:30:00|1057488|1037521|1058437|1036590|1065109|1039900|1057488|1034900|4
1646141410000|2022-03-01 13:30:10|1058414|1036614|1057881|1037147|1058414|1037147|1057881|1036614|3
1646141420000|2022-03-01 13:30:20|1057086|1037922|1057062|1037965|1057086|1037965|1057062|1037922|2
1646141440000|2022-03-01 13:30:40|1056413|1038595|1061336|1043672|1061344|1043672|1056413|1038595|4
1646141450000|2022-03-01 13:30:50|1061056|1043953|1060456|1044552|1061056|1044552|1060456|1043953|5
1646141460000|2022-03-01 13:31:00|1060040|1044969|1070109|1049900|1070109|1049900|1060009|1044969|3
1646141470000|2022-03-01 13:31:10|1058839|1046170|1060109|1039900|1075109|1049900|1055109|1032400|6
1646141500000|2022-03-01 13:31:40|1058106|1036903|1062609|1032400|1062609|1036903|1058106|1032400|4
1646141510000|2022-03-01 13:31:50|1062230|1032778|1074814|1045194|1074814|1045194|1062230|1032400|4
1646141520000|2022-03-01 13:32:00|1074799|1045228|1074799|1045228|1074799|1045228|1074799|1045228|1
1646141530000|2022-03-01 13:32:10|1065108|1039901|1071081|1048927|1072664|1048927|1063650|1039901|6
1646141540000|2022-03-01 13:32:20|1062438|1042570|1070109|1049900|1070109|1049900|1062438|1042570|2
1646141550000|2022-03-01 13:32:30|1064894|1045115|1064875|1045133|1064894|1045133|1064875|1045115|2
1646141560000|2022-03-01 13:32:40|1059857|1045152|1061268|1048741|1062362|1048741|1059857|1039900|6
1646141570000|2022-03-01 13:32:50|1057545|1047463|1070109|1049900|1070109|1049900|1057187|1047463|4
1646141580000|2022-03-01 13:33:00|1058873|1046135|1070109|1049900|1070109|1049900|1058873|1046135|2
1646141600000|2022-03-01 13:33:20|1060850|1044159|1070109|1049900|1070109|1049900|1060850|1044159|2
1646141610000|2022-03-01 13:33:30|1070118|1049909|1070118|1049909|1070118|1049909|1070118|1049909|1
1646141620000|2022-03-01 13:33:40|1070109|1049900|1070109|1049900|1070109|1049900|1070109|1049900|1
1646141630000|2022-03-01 13:33:50|1062387|1042622|1070109|1049900|1070109|1049900|1062387|1042622|2
1646141640000|2022-03-01 13:34:00|1062405|1042604|1070109|1049900|1070109|1049900|1062405|1042604|2
1646141660000|2022-03-01 13:34:20|1075109|1044900|1070208|1049801|1075109|1049810|1070109|1039900|4
1646141670000|2022-03-01 13:34:30|1070109|1039900|1070109|1039900|1070109|1039900|1070109|1039900|1
1646141680000|2022-03-01 13:34:40|1060152|1034856|1070109|1039900|1070109|1039900|1060152|1034856|2
1646141690000|2022-03-01 13:34:50|1072773|1047235|1072764|1047244|1072773|1047244|1072764|1047235|2
1646141710000|2022-03-01 13:35:10|1063919|1041089|1071744|1048265|1071748|1048265|1063919|1041089|3
1646141720000|2022-03-01 13:35:20|1062887|1042121|1070109|1049900|1070334|1049900|1062374|1042121|5
1646141750000|2022-03-01 13:35:50|1062403|1042605|1070109|1049900|1070109|1049900|1062331|1042542|6
1646141760000|2022-03-01 13:36:00|1062211|1042797|1070109|1049900|1070109|1049900|1062211|1042797|2
1646141770000|2022-03-01 13:36:10|1062094|1042915|1070103|1049894|1070103|1049894|1062094|1042667|4
1646141810000|2022-03-01 13:36:50|1062266|1042731|1070103|1049894|1070103|1049894|1062266|1042731|2
1646141820000|2022-03-01 13:37:00|1062291|1042706|1070103|1049894|1070103|1049894|1062291|1042706|2
1646141830000|2022-03-01 13:37:10|1062497|1042500|1070103|1049894|1070103|1049894|1062366|1042500|4
1646141850000|2022-03-01 13:37:30|1062181|1042817|1070103|1049894|1070103|1049894|1062181|1042817|2
1646141860000|2022-03-01 13:37:40|1062328|1042670|1070103|1049894|1070103|1049894|1062328|1042670|2
1646141880000|2022-03-01 13:38:00|1062403|1042595|1070103|1049894|1070103|1049894|1062403|1042595|2
1646141900000|2022-03-01 13:38:20|1062440|1042557|1070103|1049894|1070103|1049894|1062440|1042557|2
1646141910000|2022-03-01 13:38:30|1062502|1042495|1070103|1049894|1070103|1049894|1062502|1042495|2
1646141930000|2022-03-01 13:38:50|1062432|1042565|1070103|1049894|1070103|1049894|1062432|1042565|2
1646141950000|2022-03-01 13:39:10|1062397|1042601|1070103|1049894|1070103|1049894|1062397|1042601|2
1646141990000|2022-03-01 13:39:50|1062461|1042536|1070103|1049894|1070103|1049894|1062461|1042536|2
1646142000000|2022-03-01 13:40:00|1062484|1042513|1064943|1045059|1070103|1049894|1062484|1042513|5
1646142010000|2022-03-01 13:40:10|1060873|1044128|1063287|1046714|1063308|1046714|1060873|1044128|3
1646142020000|2022-03-01 13:40:20|1070105|1049896|1070105|1049896|1070105|1049896|1070105|1049896|1
1646142040000|2022-03-01 13:40:40|1075105|1044896|1075105|1044896|1075105|1044896|1075105|1044896|1
1646142050000|2022-03-01 13:40:50|1057036|1037965|1074531|1047970|1074531|1048346|1057036|1032396|6
1646142060000|2022-03-01 13:41:00|1074508|1047993|1074508|1047993|1074508|1047993|1074508|1047993|1
1646142070000|2022-03-01 13:41:10|1076355|1046146|1076355|1046146|1076355|1046146|1076355|1046146|1
1646142080000|2022-03-01 13:41:20|1086355|1036146|1086355|1036146|1086355|1036146|1086355|1036146|1
1646142090000|2022-03-01 13:41:30|1050105|1019896|1060105|1009896|1060105|1019896|1050105|1009896|4
1646142100000|2022-03-01 13:41:40|1072455|1022546|1061487|1013514|1072455|1022559|1061487|1013269|4
1646142110000|2022-03-01 13:41:50|1060624|1014378|1060105|1014896|1060624|1015750|1059252|1014378|4
1646142120000|2022-03-01 13:42:00|1059366|1015636|1059294|1015707|1059366|1015707|1059294|1015636|2
1646142140000|2022-03-01 13:42:20|1056856|1018182|1056854|1018185|1056856|1018185|1056854|1018182|2
1646142150000|2022-03-01 13:42:30|1055509|1019492|1055629|1019410|1055629|1019492|1055509|1019410|2
1646142170000|2022-03-01 13:42:50|1055316|1019723|1055303|1019736|1055316|1019736|1055303|1019723|2
1646142180000|2022-03-01 13:43:00|1054994|1020008|1055124|1019915|1055124|1020008|1054994|1019915|2
1646142200000|2022-03-01 13:43:20|1054941|1020061|1060124|1024915|1060124|1024915|1054941|1020061|2
1646142210000|2022-03-01 13:43:30|1054888|1020113|1060124|1024915|1060124|1024915|1054881|1020069|6
1646142220000|2022-03-01 13:43:40|1054968|1020034|1060124|1024915|1060124|1024915|1054968|1020034|2
1646142230000|2022-03-01 13:43:50|1052469|1017533|1060124|1024915|1060124|1024915|1052469|1017533|2
1646142240000|2022-03-01 13:44:00|1052351|1017651|1060124|1024915|1060124|1024915|1052351|1017651|2
1646142250000|2022-03-01 13:44:10|1052333|1017669|1060124|1024915|1060124|1024915|1052333|1017669|2
1646142290000|2022-03-01 13:44:50|1050032|1015007|1060124|1024915|1060124|1024915|1050032|1015007|2
1646142310000|2022-03-01 13:45:10|1050018|1015021|1060124|1024915|1060124|1024915|1050005|1015021|3
1646142330000|2022-03-01 13:45:30|1057458|1022544|1060124|1024915|1060124|1024915|1057447|1022544|4
1646142340000|2022-03-01 13:45:40|1057488|1022513|1060124|1024915|1060124|1024915|1057488|1022513|2
1646142350000|2022-03-01 13:45:50|1064972|1030066|1064944|1030075|1064972|1030075|1064944|1030066|2
1646142360000|2022-03-01 13:46:00|1060990|1029012|1059314|1030687|1063471|1031593|1059314|1029012|4
1646142370000|2022-03-01 13:46:10|1059239|1030763|1061092|1033947|1061097|1033947|1059239|1030763|3
1646142380000|2022-03-01 13:46:20|1060873|1034128|1061932|1038088|1061932|1038088|1060105|1034128|4
1646142390000|2022-03-01 13:46:30|1058285|1036716|1060920|1039082|1060932|1039082|1058285|1036716|3
1646142400000|2022-03-01 13:46:40|1057502|1037499|1060105|1039896|1060105|1039896|1057502|1037499|2
1646142410000|2022-03-01 13:46:50|1057476|1037525|1060105|1039896|1060105|1039896|1057476|1037508|4
1646142440000|2022-03-01 13:47:20|1057504|1037498|1060105|1039896|1060105|1039896|1057504|1037498|2
1646142460000|2022-03-01 13:47:40|1057462|1037540|1060105|1039896|1060105|1039896|1057442|1037540|4
1646142480000|2022-03-01 13:48:00|1057453|1037549|1060105|1039896|1060105|1039896|1057453|1037549|2
1646142490000|2022-03-01 13:48:10|1057445|1037557|1060105|1039896|1060105|1039896|1057445|1037529|4
1646142500000|2022-03-01 13:48:20|1057462|1037539|1060105|1039896|1060105|1039896|1057462|1037539|2
1646142530000|2022-03-01 13:48:50|1057488|1037513|1060105|1039896|1060105|1039896|1057488|1037513|4
1646142540000|2022-03-01 13:49:00|1060102|1039893|1060102|1039893|1060102|1039893|1060102|1039893|1
1646142560000|2022-03-01 13:49:20|1057496|1037500|1060102|1039893|1060102|1039893|1057496|1037500|2
1646142570000|2022-03-01 13:49:30|1067464|1047531|1060102|1039893|1067464|1047531|1060102|1039893|2
1646142630000|2022-03-01 13:50:30|1070102|1037401|1057633|1037401|1070102|1037401|1057633|1037401|2
1646142640000|2022-03-01 13:50:40|1057625|1037409|1055366|1034667|1070102|1039893|1055366|1034655|4
1646142650000|2022-03-01 13:50:50|1070102|1039893|1070102|1039893|1070102|1039893|1070102|1039893|1
1646142660000|2022-03-01 13:51:00||1034893||1034893||1034893||1034893|1
1646142760000|2022-03-01 13:52:40|1070112|1034903|1070112|1034903|1070112|1034903|1070102|1034893|3
1646143220000|2022-03-01 14:00:20|1070102|1024893|1074751|1040263|1074751|1040263|1070102|1024893|3
1646143270000|2022-03-01 14:01:10|1074752|1040264|1074752|1040264|1074752|1040264|1074752|1040264|1
1646143400000|2022-03-01 14:03:20|1068639|1036359|1068638|1036360|1068639|1036360|1068638|1036359|2
1646143410000|2022-03-01 14:03:30|1060103|1024894|1064866|1040131|1064868|1040131|1060103|1024894|3
1646143480000|2022-03-01 14:04:40|1055030|1039967|1055014|1039984|1055030|1039984|1055014|1039967|2
1646143510000|2022-03-01 14:05:10|1070103|1044894|1070103|1044894|1070103|1044894|1070103|1044894|1
1646143530000|2022-03-01 14:05:30||1054894||1054894||1054894||1054894|1
1646143560000|2022-03-01 14:06:00|1065103|1044894|1065103|1044894|1065103|1044894|1065103|1044894|2
1646143700000|2022-03-01 14:08:20|1065105|1044896|1065105|1044896|1065105|1044896|1065105|1044896|1
1646143750000|2022-03-01 14:09:10|1066655|1048345|1066655|1048346|1066655|1048346|1066655|1048345|2
1646143790000|2022-03-01 14:09:50|1066478|1048523|1066477|1048523|1066478|1048523|1066477|1048523|2
1646143800000|2022-03-01 14:10:00|1066432|1048568|1066450|1048588|1066450|1048588|1066432|1048568|2
1646143810000|2022-03-01 14:10:10|1066390|1048611|1066389|1048612|1066390|1048612|1066389|1048611|2
1646143820000|2022-03-01 14:10:20|1069443|1050558|1069451|1050568|1069451|1050568|1069443|1050558|2
1646143830000|2022-03-01 14:10:30|1066573|1048428|1066572|1048429|1066573|1048429|1066572|1048428|2
1646143840000|2022-03-01 14:10:40|1069209|1050791|1069205|1050795|1069209|1050795|1069205|1050791|2
1646143910000|2022-03-01 14:11:50|1065788|1049213|1065788|1049213|1065788|1049213|1065788|1049213|1
1646143960000|2022-03-01 14:12:40|1065105|1044896|1073604|1061397|1073634|1061403|1065105|1044896|4
1646143970000|2022-03-01 14:12:50|1090123|1044914|1070105|1044896|1090123|1044914|1070105|1044896|2
1646144000000|2022-03-01 14:13:20|1055810|1039227|1055783|1039218|1055810|1039227|1055783|1039218|2
1646144010000|2022-03-01 14:13:30|1055142|1039858|1055137|1039863|1055142|1039863|1055137|1039858|2
1646144020000|2022-03-01 14:13:40|1050123|1029914|1070105|1049896|1080105|1049896|1050123|1029914|3
1646144030000|2022-03-01 14:13:50|1080105|1039896|1070105|1044896|1080105|1044896|1070105|1039896|2
1646144040000|2022-03-01 14:14:00|1076251|1053749|1076175|1053825|1076251|1053825|1076175|1053749|2
1646144100000|2022-03-01 14:15:00|1071329|1058671|1071327|1058674|1071329|1058674|1071327|1058671|2
1646144150000|2022-03-01 14:15:50|1070865|1059136|1070895|1059203|1070895|1059203|1070856|1059136|4
1646144180000|2022-03-01 14:16:20|1070857|1059165|1070857|1059165|1070857|1059165|1070857|1059165|1
1646144200000|2022-03-01 14:16:40|1070650|1059391|1071888|1060652|1071890|1060652|1070649|1059391|4
1646144230000|2022-03-01 14:17:10|1090125|1062416|1090125|1069916|1090125|1069916|1090125|1062416|2
1646144240000|2022-03-01 14:17:20|1090122|1069913|1090122|1069913|1090122|1069913|1090122|1069913|1
1646144270000|2022-03-01 14:17:50|1090103|1069894|1090103|1069894|1090103|1069894|1090103|1062394|3
1646144280000|2022-03-01 14:18:00|1077390|1062670|1077648|1062487|1079739|1062685|1077375|1060346|5
1646144290000|2022-03-01 14:18:10|1090103|1069894|1077050|1063047|1090103|1069894|1077050|1062296|4
1646144300000|2022-03-01 14:18:20|1074273|1065825|1074273|1065825|1074273|1065825|1074273|1065825|1
1646144310000|2022-03-01 14:18:30|1070523|1062075|1082122|1070013|1082122|1070013|1070523|1062075|4
1646144320000|2022-03-01 14:18:40|1082103|1069894|1073499|1060998|1082103|1069894|1073499|1060998|3
1646144330000|2022-03-01 14:18:50|1073482|1061015|1082103|1062394|1082103|1062394|1073271|1059226|4
1646144430000|2022-03-01 14:20:30|1082101|1062392|1082101|1062392|1082101|1062392|1082101|1062392|1
1646144530000|2022-03-01 14:22:10|1075954|1056539|1075948|1056545|1075954|1056545|1075948|1056539|2
1646144590000|2022-03-01 14:23:10|1082101|1062392|1082101|1062392|1082101|1062392|1082101|1062392|1
1646144920000|2022-03-01 14:28:40|1087712|1069281|1087710|1069284|1087712|1069284|1087710|1069281|2
1646145000000|2022-03-01 14:30:00|1087082|1069911|1088326|1071205|1088326|1071205|1087082|1069911|3
1646145040000|2022-03-01 14:30:40|1086692|1070301|1086504|1070489|1086692|1070489|1086504|1070301|5
1646145070000|2022-03-01 14:31:10|1086506|1070491|1086506|1070491|1086506|1070491|1086506|1070491|1
1646145160000|2022-03-01 14:32:40|1085103|1074894|1085103|1074894|1085103|1074894|1085103|1074894|1
1646145170000|2022-03-01 14:32:50|1083223|1074775|1083223|1074775|1083223|1074775|1083223|1074775|1
1646145190000|2022-03-01 14:33:10|1083103|1062394|1083122|1062413|1083122|1062413|1083103|1062394|2
1646145250000|2022-03-01 14:34:10|1083103|1069894|1083103|1069894|1083103|1069894|1083103|1069894|1
1646145280000|2022-03-01 14:34:40|1084667|1073331|1084666|1073332|1084667|1073332|1084666|1073331|2
1646145460000|2022-03-01 14:37:40|1083963|1074035|1083963|1074035|1083963|1074035|1083963|1074035|1
1646145480000|2022-03-01 14:38:00|1083934|1074063|1083934|1074064|1083934|1074064|1083934|1074063|2
1646145490000|2022-03-01 14:38:10|1083910|1074087|1083903|1074094|1083910|1074094|1083903|1074087|2
1646145500000|2022-03-01 14:38:20|1082885|1072113|1082883|1072115|1082885|1072115|1082883|1072113|2
1646145530000|2022-03-01 14:38:50|1082882|1072114|1082882|1072114|1082882|1072114|1082882|1072114|1
1646145540000|2022-03-01 14:39:00|1082884|1072116|1082884|1072116|1082884|1072116|1082884|1072116|1
1646145580000|2022-03-01 14:39:40|1083784|1074215|1086330|1076670|1086330|1076670|1083784|1074215|2
1646145590000|2022-03-01 14:39:50|1086329|1076671|1086329|1076671|1086329|1076671|1086329|1076671|1
1646145630000|2022-03-01 14:40:30|1085982|1077018|1085981|1077018|1085982|1077018|1085981|1077018|2
1646145740000|2022-03-01 14:42:20|1083104|1069895|1085733|1077285|1085733|1077285|1083104|1069895|3
1646145750000|2022-03-01 14:42:30|1083104|1069895|1085733|1077285|1085733|1077285|1083104|1069895|3
1646145760000|2022-03-01 14:42:40|1086733|1078285|1088233|1079785|1088233|1079785|1086733|1078285|2
1646145810000|2022-03-01 14:43:30|1086733|1078285|1083123|1069914|1086733|1078285|1083123|1069914|3
1646145820000|2022-03-01 14:43:40|1085114|1069905|1088233|1079785|1088233|1079785|1085114|1069905|2
1646145830000|2022-03-01 14:43:50|1085114|1069905|1088233|1079785|1088233|1079785|1085114|1069905|2
1646145870000|2022-03-01 14:44:30|1088243|1079795|1088243|1079795|1088243|1079795|1088243|1079795|1
1646145900000|2022-03-01 14:45:00|1085124|1069915|1088243|1079795|1088243|1079795|1085124|1069915|2
1646145940000|2022-03-01 14:45:40|1120124|1084915|1120121|1084912|1120124|1084915|1120112|1084903|3
1646145950000|2022-03-01 14:45:50|1100121|1082975|1092053|1082980|1100121|1082980|1092053|1082975|3
1646145960000|2022-03-01 14:46:00|1091953|1083081|1089789|1081244|1091953|1083083|1089789|1081230|4
1646145970000|2022-03-01 14:46:10|1089741|1081293|1089741|1081293|1089741|1081293|1089741|1081293|1
1646145980000|2022-03-01 14:46:20|1091741|1083293|1094013|1082020|1094055|1083293|1091741|1081979|3
1646145990000|2022-03-01 14:46:30|1091741|1083293|1092241|1083793|1092241|1083793|1091741|1083293|3
1646146010000|2022-03-01 14:46:50|1092491|1084043|1092491|1084043|1092491|1084043|1092491|1084043|1
1646146050000|2022-03-01 14:47:30|1095121|1086412|1095121|1086412|1095121|1086412|1095121|1086412|1
1646146060000|2022-03-01 14:47:40|1103371|1078162|1095121|1086412|1103371|1086412|1095121|1078162|2
1646146080000|2022-03-01 14:48:00|1095241|1086793|1095241|1086793|1095241|1086793|1095241|1086793|1
1646146090000|2022-03-01 14:48:10|1095491|1087043|1095491|1087043|1095491|1087043|1095491|1087043|1
1646146100000|2022-03-01 14:48:20|1095241|1086793|1095241|1086793|1095241|1086793|1095241|1086793|1
1646146110000|2022-03-01 14:48:30|1095491|1087043|1095491|1087043|1095491|1087043|1095481|1087033|3
1646146120000|2022-03-01 14:48:40|1103871|1078662|1103862|1078653|1103871|1078662|1103862|1078653|2
1646146130000|2022-03-01 14:48:50|1103860|1078651|1103860|1078651|1103860|1078651|1103860|1078651|1
1646146140000|2022-03-01 14:49:00|1090119|1069910|1090122|1069913|1090122|1069913|1090119|1069910|2
1646146230000|2022-03-01 14:50:30|1098181|1079355|1098166|1079369|1098181|1079369|1098166|1079355|2
1646146250000|2022-03-01 14:50:50|1098872|1078663|1098863|1078654|1098872|1078663|1098863|1078654|2
1646146260000|2022-03-01 14:51:00|1094061|1075974|1094058|1075977|1094061|1075977|1094058|1075974|2
1646146340000|2022-03-01 14:52:20|1090299|1074736|1090294|1074742|1090299|1074742|1090294|1074736|2
1646146350000|2022-03-01 14:52:30|1090209|1074826|1093000|1082036|1095122|1084913|1090209|1074826|6
1646146390000|2022-03-01 14:53:10|1095122|1084913|1095122|1084913|1095122|1084913|1095122|1084913|1
1646146420000|2022-03-01 14:53:40|1095113|1084904|1095113|1084904|1095113|1084904|1095113|1084904|1
1646146430000|2022-03-01 14:53:50|1095122|1084913|1095122|1084913|1095122|1084913|1095122|1084913|1
1646146450000|2022-03-01 14:54:10|1105122|1074913|1095113|1085904|1105122|1085904|1095113|1074913|2
1646146520000|2022-03-01 14:55:20|1092362|1083673|1092360|1083675|1092362|1083675|1092360|1083673|2
1646146540000|2022-03-01 14:55:40|1095122|1085913|1095122|1085913|1095122|1085913|1095122|1085913|1
1646146570000|2022-03-01 14:56:10|1107622|1073413|1110122|1075913|1110122|1085913|1100122|1073413|3
1646146580000|2022-03-01 14:56:20|1108071|1077964|1107925|1078111|1108071|1078111|1107925|1077964|2
1646146640000|2022-03-01 14:57:20|1106334|1076520|1106334|1076520|1106334|1076520|1106334|1076520|1
1646146660000|2022-03-01 14:57:40|1109032|1073823|1109032|1073823|1109032|1073823|1109032|1073823|1
1646146690000|2022-03-01 14:58:10|1110624|1075415|1110625|1075416|1110625|1075416|1110624|1075415|2
1646146710000|2022-03-01 14:58:30|1104450|1081591|1104439|1081585|1104450|1081591|1104439|1081585|2
1646146720000|2022-03-01 14:58:40|1104346|1081696|1104344|1081697|1104346|1081697|1104344|1081696|2
1646146830000|2022-03-01 15:00:30|1102533|1083509|1102533|1083509|1102533|1083509|1102533|1083509|1
1646146840000|2022-03-01 15:00:40|1102532|1083510|1102532|1083510|1102532|1083510|1102532|1083510|1
1646147030000|2022-03-01 15:03:50|1101449|1084556|1101448|1084557|1101449|1084557|1101448|1084556|2
1646147070000|2022-03-01 15:04:30|1101447|1084556|1101447|1084556|1101447|1084556|1101447|1084556|1
1646147170000|2022-03-01 15:06:10|1110625|1075416|1110625|1075416|1110625|1075416|1110625|1075416|1
1646147190000|2022-03-01 15:06:30|1101457|1084847|1101457|1084847|1101457|1084847|1101457|1084847|1
1646147210000|2022-03-01 15:06:50|1110775|1075566|1100616|1085688|1110775|1085688|1100616|1075566|2
1646147270000|2022-03-01 15:07:50|1110775|1075566|1105125|1064916|1110775|1075566|1105125|1064916|2
1646147300000|2022-03-01 15:08:20||1069916||1069916||1069916||1069916|1
1646147310000|2022-03-01 15:08:30|1107625|1067416|1122625|1082416|1122625|1090528|1107625|1067416|4
1646147320000|2022-03-01 15:08:40|1120125|1064916|1120644|1085697|1120649|1085697|1120125|1064916|3
1646147330000|2022-03-01 15:08:50|1115277|1081063|1115277|1081063|1115277|1081063|1115277|1081063|1
1646147340000|2022-03-01 15:09:00|1115257|1081083|1115257|1081083|1115257|1081083|1115257|1081083|1
1646147350000|2022-03-01 15:09:10|1113421|1082882|1105106|1081197|1113421|1082887|1105106|1077268|5
1646147390000|2022-03-01 15:09:50|1105125|1081216|1105125|1081216|1105125|1081216|1105125|1081216|1
1646147430000|2022-03-01 15:10:30|1103762|1080042|1103751|1080053|1103762|1080053|1103751|1080042|2
1646147480000|2022-03-01 15:11:20|1103859|1079950|1103859|1079950|1103859|1079950|1103859|1079950|1
1646147500000|2022-03-01 15:11:40|1111048|1091460|1111037|1091452|1111048|1091460|1111037|1091452|2
1646147630000|2022-03-01 15:13:50|1111035|1091450|1111035|1091450|1111035|1091450|1111035|1091450|1
1646147650000|2022-03-01 15:14:10|1110533|1091969|1110533|1091969|1110533|1091969|1110533|1091969|1
1646147660000|2022-03-01 15:14:20|1115106|1087397|1110511|1091991|1115106|1091991|1110511|1087397|2
1646147680000|2022-03-01 15:14:40|1110849|1094153|1110839|1094163|1110849|1094163|1110839|1094145|3
1646147730000|2022-03-01 15:15:30|1110707|1094296|1110707|1094296|1110707|1094296|1110707|1094296|1
1646147750000|2022-03-01 15:15:50|1112587|1092378|1110937|1094065|1112587|1094065|1110937|1092378|2
1646147800000|2022-03-01 15:16:40|1111448|1096055|1111438|1096047|1111448|1096055|1111438|1096047|2
1646147850000|2022-03-01 15:17:30|1110106|1094897|1110106|1094897|1110106|1094897|1110106|1094897|1
1646147940000|2022-03-01 15:19:00|1112587|1092378|1110106|1094897|1112587|1094897|1110106|1092378|2
1646147960000|2022-03-01 15:19:20|1114719|1100283|1114586|1100161|1114719|1100283|1114586|1100161|3
1646147970000|2022-03-01 15:19:30|1119978|1104769|1121970|1107739|1121970|1107739|1119978|1104769|2
1646147990000|2022-03-01 15:19:50|1121723|1108024|1121720|1108028|1121723|1108028|1121720|1108024|2
1646148000000|2022-03-01 15:20:00|1121727|1108035|1121727|1108035|1121727|1108035|1121727|1108035|1
1646148010000|2022-03-01 15:20:10|1121726|1108034|1117916|1106792|1121726|1108034|1117916|1106791|4
1646148030000|2022-03-01 15:20:30|1119977|1109768|1119977|1109768|1119977|1109768|1119977|1109768|1
1646148040000|2022-03-01 15:20:40|1119958|1104749|1111968|1102739|1119958|1104749|1111968|1102739|2
1646148050000|2022-03-01 15:20:50|1111965|1102742|1111965|1102742|1111965|1102742|1111965|1102742|1
1646148060000|2022-03-01 15:21:00|1111960|1102737|1111949|1102726|1111960|1102737|1111949|1102726|3
1646148070000|2022-03-01 15:21:10|1111944|1102721|1111944|1102721|1111944|1102721|1111944|1102721|1
1646148100000|2022-03-01 15:21:40|1109937|1094728|1109937|1094728|1109937|1094728|1109937|1094728|1
1646148110000|2022-03-01 15:21:50|1109956|1094747|1109937|1094728|1109956|1094747|1109937|1094728|2
1646148120000|2022-03-01 15:22:00|1109930|1094721|1109925|1094716|1109930|1094721|1109925|1094716|2
1646148130000|2022-03-01 15:22:10|1107425|1092216|1107425|1092216|1107425|1092216|1107425|1092216|1
1646148160000|2022-03-01 15:22:40|1109925|1094716|1109925|1099716|1109944|1099735|1109925|1094716|3
1646148170000|2022-03-01 15:22:50|1107678|1096963|1107675|1096966|1107678|1096966|1107675|1096963|2
1646148180000|2022-03-01 15:23:00|1105071|1094570|1109925|1094716|1109925|1094716|1102403|1092213|4
1646148190000|2022-03-01 15:23:10|1101544|1093096|1102955|1094507|1102955|1094507|1101544|1093096|3
1646148200000|2022-03-01 15:23:20|1110085|1097376|1110095|1099886|1110104|1099895|1110085|1097376|4
1646148210000|2022-03-01 15:23:30|1110104|1099895|1110095|1099886|1110104|1099895|1110095|1099886|2
1646148220000|2022-03-01 15:23:40|1110104|1099895|1110104|1099895|1110104|1099895|1110104|1099895|1
1646148230000|2022-03-01 15:23:50|1110095|1099886|1110095|1099886|1110095|1099886|1110095|1099886|1
1646148240000|2022-03-01 15:24:00|1110096|1099887|1110098|1099889|1110098|1099889|1110096|1099887|2
1646148250000|2022-03-01 15:24:10|1110100|1099891|1110100|1099891|1110100|1099891|1110100|1099891|1
1646148300000|2022-03-01 15:25:00|1110090|1097381|1110090|1097381|1110090|1097381|1110090|1097381|1
1646148340000|2022-03-01 15:25:40|1106343|1096128|1106343|1096128|1106343|1096128|1106343|1096128|1
1646148390000|2022-03-01 15:26:30|1103523|1093949|1103523|1093949|1103523|1093949|1103523|1093949|1
1646148400000|2022-03-01 15:26:40|1110090|1097381|1102960|1094512|1110090|1097381|1102960|1094512|4
1646148420000|2022-03-01 15:27:00|1110090|1097381|1110090|1097381|1110090|1097381|1110090|1097381|1
1646148500000|2022-03-01 15:28:20|1110089|1097380|1110089|1097380|1110089|1097380|1110089|1097380|1
1646148810000|2022-03-01 15:33:30|1111024|1098945|1111024|1098945|1111024|1098945|1111024|1098945|1
1646148910000|2022-03-01 15:35:10|1110827|1099141|1110827|1099142|1110827|1099142|1110827|1099141|2
1646148920000|2022-03-01 15:35:20|1110089|1097380|1110089|1097380|1110089|1097380|1110089|1097380|1
1646148950000|2022-03-01 15:35:50|1111002|1098967|1110089|1097380|1111002|1098967|1110089|1097380|2
1646148970000|2022-03-01 15:36:10|1111241|1098727|1111236|1098733|1111241|1098733|1111236|1098727|2
1646149070000|2022-03-01 15:37:50|1120107|1099898|1121339|1098630|1121339|1109831|1120089|1098630|5
1646149080000|2022-03-01 15:38:00|1120089|1099880|1120089|1099880|1120089|1099880|1120089|1099880|1
1646149090000|2022-03-01 15:38:10|1120258|1100049|1120258|1100049|1120258|1100049|1120258|1100049|1
1646149130000|2022-03-01 15:38:50|1121508|1098799|1121508|1098799|1121508|1098799|1121508|1098799|1
1646149140000|2022-03-01 15:39:00|1121510|1098801|1120252|1100043|1121510|1100049|1120252|1098799|4
1646149150000|2022-03-01 15:39:10|1120251|1100042|1120240|1100031|1120251|1100042|1120240|1100031|3
1646149200000|2022-03-01 15:40:00|1120235|1100026|1120229|1100020|1120235|1100026|1120229|1100020|3
1646149230000|2022-03-01 15:40:30|1125248|1095039|1140248|1110039|1140248|1114963|1125248|1095039|4
1646149240000|2022-03-01 15:40:40|1120503|1099747|1120502|1099747|1120503|1099747|1120502|1099747|2
1646149250000|2022-03-01 15:40:50|1125248|1095039|1135985|1114301|1135985|1114301|1125248|1095039|2
1646149260000|2022-03-01 15:41:00|1135957|1114312|1140177|1109968|1140233|1114312|1135941|1109968|5
1646149270000|2022-03-01 15:41:10|1140176|1109967|1140176|1109967|1140176|1109967|1140176|1109967|1
1646149290000|2022-03-01 15:41:30|1170166|1099957|1170166|1099957|1170166|1099957|1170166|1099957|1
1646149320000|2022-03-01 15:42:00|1170147|1099938|1170123|1109914|1170147|1109914|1170123|1099914|4
1646149330000|2022-03-01 15:42:10|1170117|1109908|1170117|1109908|1170117|1109908|1170117|1109908|1
1646149340000|2022-03-01 15:42:20|1148469|1099075|1159742|1097782|1159849|1099075|1144552|1094667|6
1646149350000|2022-03-01 15:42:30|1150852|1106654|1150763|1106762|1150852|1106762|1150763|1106654|2
1646149360000|2022-03-01 15:42:40|1132788|1107219|1132754|1107253|1132788|1107253|1132754|1107219|2
1646149370000|2022-03-01 15:42:50|1134392|1110615|1134354|1110653|1134392|1110653|1134354|1110615|2
1646149380000|2022-03-01 15:43:00|1134369|1110668|1127141|1107933|1134369|1110668|1127141|1106863|6
1646149390000|2022-03-01 15:43:10|1126775|1108261|1122123|1112913|1135122|1114913|1122123|1108261|7
1646149400000|2022-03-01 15:43:20|1135122|1114913|1135122|1114913|1135122|1119913|1135122|1114913|5
1646149440000|2022-03-01 15:44:00|1135115|1114906|1135087|1114878|1135115|1114906|1135087|1114878|3
1646149550000|2022-03-01 15:45:50|1139957|1120008|1139949|1120016|1139957|1120016|1139949|1120008|2
1646149560000|2022-03-01 15:46:00|1135087|1114878|1139754|1120229|1139754|1120229|1135087|1114878|3
1646149570000|2022-03-01 15:46:10|1135087|1114878|1135087|1114878|1135096|1114887|1135087|1114878|3
1646149590000|2022-03-01 15:46:30|1137587||1137587||1137587||1137587||1
1646149600000|2022-03-01 15:46:40|1142587|1109878|1147587|1124878|1147587|1124878|1142587|1109878|3
1646149660000|2022-03-01 15:47:40|1147606|1124897|1146167|1123798|1147606|1124897|1146167|1123797|3
1646149680000|2022-03-01 15:48:00|1141166|1118799|1141163|1118803|1141166|1118803|1141163|1118799|2
1646149740000|2022-03-01 15:49:00|1145087|1124878|1145087|1124878|1145087|1124878|1145087|1124878|1
1646149800000|2022-03-01 15:50:00|1147587|1122378|1147587|1122378|1147587|1122378|1147587|1122378|1
1646149830000|2022-03-01 15:50:30|1150087|1119878|1150087|1119878|1150087|1119878|1150087|1119878|1
1646149840000|2022-03-01 15:50:40|1145087|1124878|1145087|1124878|1145087|1124878|1145087|1124878|1
1646149870000|2022-03-01 15:51:10|1145086|1124877|1145086|1124877|1145086|1124877|1145086|1124877|1
1646149900000|2022-03-01 15:51:40|1177586|1092377|1177586|1092377|1177586|1092377|1177586|1092377|1
1646149910000|2022-03-01 15:51:50|1157586|1112377|1157596|1112387|1157596|1112387|1157586|1112377|2
1646149940000|2022-03-01 15:52:20|1150455|1119509|1150455|1119509|1150455|1119509|1150455|1119509|1
1646149950000|2022-03-01 15:52:30|1150453|1119511|1151079|1118885|1151083|1119511|1150453|1118881|3
1646149960000|2022-03-01 15:52:40|1153422|1121578|1153410|1121590|1153422|1121590|1153410|1121578|2
1646150020000|2022-03-01 15:53:40|1150630|1124333|1150442|1124558|1150630|1124558|1150431|1124333|5
1646150100000|2022-03-01 15:55:00|1146695|1123268|1146693|1123270|1146695|1123270|1146693|1123268|2
1646150110000|2022-03-01 15:55:10|1142849|1122114|1142849|1122114|1142849|1122114|1142849|1122114|1
1646150120000|2022-03-01 15:55:20|1140086|1124877|1140086|1124877|1140086|1124877|1140086|1124877|1
1646150140000|2022-03-01 15:55:40|1139726|1124517|1139726|1124517|1139726|1124517|1139726|1124517|1
1646150220000|2022-03-01 15:57:00|1139725|1124516|1140087|1124878|1140087|1124878|1139725|1124516|2
1646150240000|2022-03-01 15:57:20|1172587|1092378|1172587|1092378|1172587|1102987|1161996|1092378|3
1646150250000|2022-03-01 15:57:30|1172596|1092387|1152587|1112378|1172596|1112378|1152587|1092387|2
1646150280000|2022-03-01 15:58:00|1152601|1112392|1152601|1112392|1152601|1112392|1152601|1112392|1
1646150300000|2022-03-01 15:58:20|1130101|1099892|1138187|1091824|1150110|1099892|1130101|1079901|3
1646150330000|2022-03-01 15:58:50|1135361|1094632|1139501|1090492|1150101|1094945|1135049|1079892|5
1646150350000|2022-03-01 15:59:10|1137553|1102441|1137116|1102877|1155101|1102877|1137116|1084892|4
1646150360000|2022-03-01 15:59:20|1135985|1104009|1135980|1104013|1135985|1104013|1135980|1104009|2
1646150370000|2022-03-01 15:59:30|1138220|1106773|1136716|1108277|1138220|1108277|1136716|1106773|3
1646150380000|2022-03-01 15:59:40|1136702|1108291|1125639|1109354|1136702|1109354|1125639|1102392|5
1646150390000|2022-03-01 15:59:50|1124408|1110586|1124382|1110612|1124408|1110612|1124382|1110586|2
1646150400000|2022-03-01 16:00:00|1124448|1110546|1123489|1111504|1124448|1111504|1123489|1110546|2
1646150410000|2022-03-01 16:00:10|1120414|1109580|1120413|1109580|1120414|1109580|1120413|1109580|2
1646150470000|2022-03-01 16:01:10|1120277|1109717|1120167|1099826|1120277|1109717|1120167|1099826|2
1646150480000|2022-03-01 16:01:20|1120176|1099835|1120176|1099835|1120176|1099835|1120176|1099835|1
1646150500000|2022-03-01 16:01:40|1132667|1087326|1127653|1109812|1132667|1109812|1127653|1087326|3
1646150530000|2022-03-01 16:02:10|1136403|1101062|1136403|1101062|1136403|1101062|1136403|1101062|1
1646150580000|2022-03-01 16:03:00|1145153|1099812|1145162|1099821|1145162|1099821|1145153|1099812|2
1646150590000|2022-03-01 16:03:10|1148033|1116931|1147840|1117125|1148033|1117125|1147840|1116931|4
1646150690000|2022-03-01 16:04:50|1154153|1110812|1154153|1110812|1154153|1110812|1154153|1110812|1
1646151080000|2022-03-01 16:11:20|1151649|1113316|1151602|1113364|1151649|1113364|1151602|1113316|3
1646151090000|2022-03-01 16:11:30|1151599|1113366|1151599|1113366|1151599|1113366|1151599|1113366|1
1646151100000|2022-03-01 16:11:40|1151401|1113602|1151401|1113602|1151401|1113602|1151401|1113602|1
1646151110000|2022-03-01 16:11:50|1151400|1113603|1151307|1113696|1151400|1113696|1151307|1113603|2
1646151120000|2022-03-01 16:12:00|1151306|1113697|1151306|1113697|1151306|1113697|1151306|1113697|1
1646151140000|2022-03-01 16:12:20|1151032|1113934|1151048|1113955|1151050|1113955|1151032|1113934|3
1646151170000|2022-03-01 16:12:50|1150757|1114245|1150756|1114246|1150757|1114246|1150756|1114245|2
1646151210000|2022-03-01 16:13:30|1150487|1114516|1150486|1114517|1150487|1114517|1150486|1114516|2
1646151220000|2022-03-01 16:13:40|1153234|1116769|1153214|1116752|1153234|1116769|1153214|1116752|2
1646151230000|2022-03-01 16:13:50|1150634|1114369|1150632|1114371|1150634|1114371|1150632|1114369|2
1646151240000|2022-03-01 16:14:00|1155466|1119536|1155461|1119541|1155466|1119541|1155461|1119536|2
1646151250000|2022-03-01 16:14:10|1155305|1119698|1155301|1119701|1155305|1119701|1155301|1119698|2
1646151260000|2022-03-01 16:14:20|1155235|1119730|1155155|1119811|1155235|1119811|1155155|1119730|4
1646151280000|2022-03-01 16:14:40|1150687|1114279|1148964|1126002|1150687|1126002|1148964|1114279|2
1646151290000|2022-03-01 16:14:50|1145153|1119812|1145153|1119812|1145153|1119812|1145153|1119812|1
1646151340000|2022-03-01 16:15:40|1145628|1124337|1145628|1124337|1145628|1124337|1145628|1124337|1
1646151350000|2022-03-01 16:15:50|1145627||1145627||1145627||1145627||1
1646151420000|2022-03-01 16:17:00|1147737|1127228|1147733|1127232|1147737|1127232|1147733|1127228|2
1646151510000|2022-03-01 16:18:30|1146849|1128153|1146834|1128168|1146849|1128168|1146834|1128153|3
1646151520000|2022-03-01 16:18:40|1146772|1128229|1146771|1128231|1146772|1128231|1146771|1128229|2
1646151530000|2022-03-01 16:18:50|1146714|1128288|1146712|1128289|1146714|1128289|1146712|1128288|2
1646151550000|2022-03-01 16:19:10|1146599|1128402|1146598|1128403|1146599|1128403|1146598|1128402|2
1646151570000|2022-03-01 16:19:30|1141705|1123260|1146674|1128291|1146721|1128291|1141705|1123260|5
1646151580000|2022-03-01 16:19:40|1144168|1125797|1144131|1125833|1144168|1125833|1144131|1125797|3
1646151590000|2022-03-01 16:19:50|1145783|1129219|1145971|1134063|1145971|1134063|1139972|1124990|5
1646151600000|2022-03-01 16:20:00|1145968|1134066|1145169|1129828|1145968|1134066|1145169|1129828|3
1646151630000|2022-03-01 16:20:30|1149075|1135922|1149005|1136029|1149075|1136029|1149005|1135922|2
1646151680000|2022-03-01 16:21:20|1147797|1137237|1147778|1137218|1147797|1137237|1147778|1137218|2
1646151690000|2022-03-01 16:21:30|1151547|1140987|1151547|1140987|1151547|1140987|1151547|1140987|1
1646151720000|2022-03-01 16:22:00|1170169|1147328|1170178|1147337|1170178|1147337|1170169|1147328|2
1646151730000|2022-03-01 16:22:10|1159169|1147328|1159169|1147328|1159169|1147328|1159169|1147328|1
1646151750000|2022-03-01 16:22:30|1159797|1149237|1159797|1149237|1159797|1149237|1159797|1149237|1
1646151820000|2022-03-01 16:23:40|1159169|1147328|1159169|1147328|1159169|1147328|1159169|1147328|1
1646151830000|2022-03-01 16:23:50|1159187|1147346|1159187|1147346|1159187|1147346|1159187|1147346|1
1646151970000|2022-03-01 16:26:10|1159188|1147347|1159188|1147347|1159188|1147347|1159188|1147347|1
1646152100000|2022-03-01 16:28:20|1156641|1145893|1154459|1143075|1156641|1145893|1154459|1143073|3
1646152140000|2022-03-01 16:29:00|1156547|1145987|1156547|1145987|1156547|1145987|1156547|1145987|1
1646152160000|2022-03-01 16:29:20|1156545|1145985|1156545|1145985|1156545|1145985|1156545|1145985|1
1646152170000|2022-03-01 16:29:30|1157795|1147235|1157795|1147235|1157795|1147235|1157795|1147235|1
1646152220000|2022-03-01 16:30:20|1159795|1149235|1159795|1149235|1159795|1149235|1159795|1149235|1
1646152240000|2022-03-01 16:30:40|1159186|1147345|1159186|1147345|1159186|1147345|1159186|1147345|1
1646152320000|2022-03-01 16:32:00|1156545|1145985|1156545|1145985|1156545|1145985|1156545|1145985|1
1646152340000|2022-03-01 16:32:20|1173936|1128595|1173936|1128595|1173936|1128595|1173936|1128595|1
1646152360000|2022-03-01 16:32:40|1159186|1109845|1152186|1102845|1159186|1109845|1145186|1102845|3
1646152370000|2022-03-01 16:32:50|1150808|1104222|1151159|1103872|1152186|1104261|1150769|1102845|4
1646152380000|2022-03-01 16:33:00|1150396|1104635|1146210|1106320|1150396|1106320|1146210|1104635|4
1646152390000|2022-03-01 16:33:10|1146194|1106336|1146194|1106336|1146194|1106336|1146194|1106336|1
1646152400000|2022-03-01 16:33:20|1144549|1107982|1158601|1123630|1163669|1128562|1144549|1101095|4
1646152410000|2022-03-01 16:33:30|1158579|1123651|1157476|1124754|1158579|1124754|1157476|1123651|3
1646152430000|2022-03-01 16:33:50|1155025|1127206|1155019|1127212|1155025|1127212|1155019|1127206|2
1646152460000|2022-03-01 16:34:20|1150767|1126425|1136175|1113818|1150775|1126455|1136175|1113818|3
1646152470000|2022-03-01 16:34:30|1136154|1113839|1145167|1119826|1145167|1119826|1136154|1113839|2
1646152520000|2022-03-01 16:35:20|1135437|1114556|1135434|1114559|1135437|1114559|1135434|1114556|2
1646152540000|2022-03-01 16:35:40|1130167|1109826|1135324|1114669|1135338|1114669|1130167|1109826|3
1646152550000|2022-03-01 16:35:50|1129908|1110109|1145167|1119826|1145167|1119826|1129908|1110109|3
1646152560000|2022-03-01 16:36:00|1150167|1114826|1140167|1109826|1150167|1114826|1140167|1109826|2
1646152600000|2022-03-01 16:36:40|1147344|1117648|1140167|1109826|1147344|1117648|1140167|1109826|2
1646152630000|2022-03-01 16:37:10|1140186|1109845|1140186|1109845|1140186|1109845|1140186|1109845|1
1646152670000|2022-03-01 16:37:50|1145104|1114927|1147164|1117866|1147434|1117866|1145087|1114924|4
1646152680000|2022-03-01 16:38:00|1147145||1147145||1147145||1147145||1
1646152690000|2022-03-01 16:38:10|1147144|1117865|1147144|1117865|1147144|1117865|1147144|1117865|1
1646152740000|2022-03-01 16:39:00|1140303|1124725|1140302|1124725|1140303|1124725|1140302|1124725|2
1646152780000|2022-03-01 16:39:40|1140228|1124800|1140228|1124800|1140228|1124800|1140228|1124800|1
1646152810000|2022-03-01 16:40:10|1150184|1114843|1150184|1114843|1150184|1114843|1150184|1114843|1
1646152970000|2022-03-01 16:42:50|1147794|1122234|1152684|1117343|1152684|1122234|1147794|1117343|2
1646153020000|2022-03-01 16:43:40|1146008|1119020|1150184|1114843|1150184|1119020|1146008|1114843|2
1646153050000|2022-03-01 16:44:10|1147584|1112443|1147572|1112437|1147584|1112443|1147572|1112437|2
1646153080000|2022-03-01 16:44:40|1147684|1112343|1147684|1112343|1147684|1112343|1147684|1112343|1
1646153190000|2022-03-01 16:46:30|1166490|1133538|1177666|1122325|1177666|1133538|1166490|1122325|2
1646153200000|2022-03-01 16:46:40|1165605|1131922|1176434|1121093|1176434|1131922|1165605|1121075|3
1646153220000|2022-03-01 16:47:00|1166870|1128157|1175184|1119843|1175184|1128157|1166870|1119843|2
1646153230000|2022-03-01 16:47:10|1172472|1117555|1172397|1117631|1172472|1117631|1172397|1117555|2
1646153250000|2022-03-01 16:47:30|1169365|1125662|1168820|1126208|1169365|1126208|1168820|1125662|3
1646153300000|2022-03-01 16:48:20|1165668|1131860|1165658|1131869|1165668|1131869|1165658|1131860|2
1646153310000|2022-03-01 16:48:30|1165572|1131956|1165572|1131956|1165572|1131956|1165572|1131956|1
1646153340000|2022-03-01 16:49:00|1164250|1135778|1164164|1135864|1164250|1135864|1164164|1135778|3
1646153380000|2022-03-01 16:49:40|1164448|1138080|1164435|1138073|1164448|1138080|1164435|1138073|2
1646153420000|2022-03-01 16:50:20|1163703|1141325|1163703|1141325|1163703|1141325|1163703|1141325|1
1646153430000|2022-03-01 16:50:30|1163700|1141328|1163700|1141328|1163700|1141328|1163700|1141328|1
1646153590000|2022-03-01 16:53:10|1175808|1134227|1175262|1134773|1175808|1134773|1175262|1134227|2
1646153600000|2022-03-01 16:53:20|1175248|1134786|1175248|1134786|1175248|1134786|1175248|1134786|1
1646153610000|2022-03-01 16:53:30|1174594|1135440|1174589|1135446|1174594|1135446|1174589|1135440|2
1646153620000|2022-03-01 16:53:40|1174247|1135750|1162483|1137515|1174261|1137515|1162483|1135750|3
1646153630000|2022-03-01 16:53:50|1162479|1137519|1170188|1139847|1170188|1139847|1162441|1137519|3
1646153670000|2022-03-01 16:54:30|1174680|1145354|1174672|1145362|1174680|1145362|1174672|1145354|2
1646153730000|2022-03-01 16:55:30|1172773|1147262|1172768|1147266|1172773|1147266|1172768|1147262|2
1646153770000|2022-03-01 16:56:10|1172764|1147262|1172764|1147262|1172764|1147262|1172764|1147262|1
1646153780000|2022-03-01 16:56:20|1170183|1139842|1170183|1139842|1170183|1139842|1170183|1139842|1
1646153860000|2022-03-01 16:57:40|1185183|1124842|1215183|1154842|1215183|1169842|1185183|1124842|3
1646153870000|2022-03-01 16:57:50|1215174|1154833|1215174|1154833|1215174|1154833|1215174|1154833|1
1646153880000|2022-03-01 16:58:00|1215183|1154842|1215174|1154833|1215183|1154842|1215174|1154833|2
1646153910000|2022-03-01 16:58:30|1187664|1139823|1187664|1139823|1187664|1139823|1187664|1139823|1
1646153930000|2022-03-01 16:58:50|1183914|1136073|1183914|1136073|1183914|1136073|1183914|1136073|1
1646153940000|2022-03-01 16:59:00|1183918|1136077|1183918|1136077|1183918|1136077|1183918|1136077|1
1646154000000|2022-03-01 17:00:00|1183940|1136055|1177123|1132907|1183940|1136055|1177123|1132902|6
1646154010000|2022-03-01 17:00:10|1177124|1132908|1177122|1132906|1177124|1132908|1177119|1132903|6
1646154020000|2022-03-01 17:00:20|1177123|1132907|1177122|1132906|1177123|1132907|1177121|1132905|4
1646154030000|2022-03-01 17:00:30|1177121|1132905|1176263|1133749|1177121|1133751|1176263|1132904|5
1646154040000|2022-03-01 17:00:40|1176265|1133751|1176264|1133750|1176266|1133752|1176262|1133748|6
1646154050000|2022-03-01 17:00:50|1175901|1134114|1175890|1134106|1175901|1134114|1175890|1134106|4
1646154060000|2022-03-01 17:01:00|1175889|1134105|1175890|1134106|1175891|1134107|1175888|1134104|5
1646154070000|2022-03-01 17:01:10|1175889|1134105|1175887|1134103|1175889|1134105|1175887|1134103|3
1646154080000|2022-03-01 17:01:20|1175888|1134104|1175892|1134108|1175892|1134108|1175887|1134103|6
1646154090000|2022-03-01 17:01:30|1175891|1134107|1175886|1134102|1175892|1134108|1175886|1134102|7
1646154100000|2022-03-01 17:01:40|1175885|1134101|1175883|1134099|1175886|1134102|1175882|1134098|6
1646154110000|2022-03-01 17:01:50|1175882|1134098|1174720|1135276|1175882|1135276|1174720|1134098|2
1646154120000|2022-03-01 17:02:00|1174719|1135277|1174721|1135279|1174722|1135280|1174719|1135277|5
1646154130000|2022-03-01 17:02:10|1174719|1135277|1179463|1140527|1179463|1140527|1174716|1135274|5
1646154140000|2022-03-01 17:02:20|1179462|1140526|1179462|1140526|1179463|1140527|1179460|1140524|6
1646154150000|2022-03-01 17:02:30|1179463|1140527|1179304|1140702|1179465|1140702|1179298|1140527|7
1646154160000|2022-03-01 17:02:40|1179303|1140701|1179300|1140698|1179303|1140701|1179300|1140698|5
1646154170000|2022-03-01 17:02:50|1179302|1140700|1185059|1144937|1185071|1144939|1179110|1140700|7
1646154180000|2022-03-01 17:03:00|1185060|1144938|1185059|1144937|1185060|1144938|1185059|1144937|2
1646154190000|2022-03-01 17:03:10|1185058|1144936|1185061|1144939|1185062|1144940|1185058|1144936|6
1646154200000|2022-03-01 17:03:20|1200184|1159799|1200182|1159797|1200184|1159799|1200179|1159794|8
1646154210000|2022-03-01 17:03:30|1200184|1159799|1200178|1164793|1200190|1164795|1200178|1159799|6
1646154220000|2022-03-01 17:03:40|1200179|1164794|1190176|1164791|1200179|1164794|1190176|1164791|4
1646154230000|2022-03-01 17:03:50|1190175|1164790|1190174|1164789|1190175|1164790|1190174|1164789|2
1646154240000|2022-03-01 17:04:00|1190176|1164791|1190178|1164793|1190179|1164794|1190176|1164791|5
1646154250000|2022-03-01 17:04:10|1190177|1164792|1190180|1164795|1190180|1164795|1190177|1164792|4
1646154260000|2022-03-01 17:04:20|1190181|1164796|1190180|1164795|1190182|1164797|1190180|1164795|3
1646154270000|2022-03-01 17:04:30|1190181|1164796|1190182|1164797|1190182|1164797|1190181|1164796|6
1646154280000|2022-03-01 17:04:40|1190181|1164796|1190180|1164795|1190183|1164798|1190180|1164795|6
1646154290000|2022-03-01 17:04:50|1190179|1164794|1190177|1164792|1190180|1164795|1190177|1164792|5
1646154300000|2022-03-01 17:05:00|1190178|1164793|1190181|1164796|1190181|1164796|1190177|1164792|5
1646154310000|2022-03-01 17:05:10|1190182|1164797|1190186|1164801|1190188|1164803|1190182|1164797|6
1646154320000|2022-03-01 17:05:20|1190187|1164802|1190185|1164800|1190187|1164802|1190185|1164800|3
1646154330000|2022-03-01 17:05:30|1190184|1164799|1190187|1164802|1190187|1164802|1190183|1164798|5
1646154340000|2022-03-01 17:05:40|1190186|1164801|1190190|1164805|1190190|1164805|1190186|1164801|4
1646154350000|2022-03-01 17:05:50|1190191|1164806|1190193|1164808|1190193|1164808|1190190|1164805|6
1646154360000|2022-03-01 17:06:00|1190195|1164810|1190196|1164811|1190196|1164811|1190194|1164809|4
1646154370000|2022-03-01 17:06:10|1190195|1164810|1190196|1164811|1190196|1164811|1190195|1164810|2
1646154380000|2022-03-01 17:06:20|1190195|1164810|1183558|1156446|1190195|1164810|1183555|1156436|6
1646154390000|2022-03-01 17:06:30|1183242|1156764|1183239|1156761|1183242|1156764|1183239|1156761|5
1646154400000|2022-03-01 17:06:40|1183236|1156758|1182633|1157369|1183237|1157369|1182633|1156758|5
1646154410000|2022-03-01 17:06:50|1182634|1157370|1182634|1157370|1182635|1157371|1182634|1157370|3
1646154420000|2022-03-01 17:07:00|1182633|1157369|1182635|1157371|1182635|1157371|1182632|1157368|4
1646154430000|2022-03-01 17:07:10|1182636|1157372|1178217|1156794|1182636|1158414|1175198|1139813|6
1646154440000|2022-03-01 17:07:20|1178214|1156798|1167840|1157172|1178214|1157172|1167840|1156798|3
1646154450000|2022-03-01 17:07:30|1160198|1139813|1160200|1139815|1160209|1139824|1160198|1139813|5
1646154460000|2022-03-01 17:07:40|1160201|1139816|1160206|1139821|1160206|1139821|1160201|1139816|4
1646154470000|2022-03-01 17:07:50|1160205|1139820|1160205|1139820|1160205|1139820|1160204|1139819|5
1646154480000|2022-03-01 17:08:00|1160200|1139815|1160199|1139814|1160200|1139815|1160198|1139813|4
1646154490000|2022-03-01 17:08:10|1160198|1139813|1160198|1139813|1160198|1139813|1160198|1139813|1
1646154500000|2022-03-01 17:08:20|1160199|1139814|1164083|1145929|1164098|1145930|1160199|1139814|4
1646154510000|2022-03-01 17:08:30|1163701|1146310|1163660|1146378|1163701|1146379|1163660|1146310|3
1646154520000|2022-03-01 17:08:40|1163661|1146379|1163645|1146363|1163661|1146379|1163645|1146363|4
1646154530000|2022-03-01 17:08:50|1163644|1146362|1163644|1146362|1163644|1146362|1163643|1146361|3
1646154540000|2022-03-01 17:09:00|1162831|1147151|1170202|1129817|1170203|1147162|1162831|1129817|6
1646154550000|2022-03-01 17:09:10|1170201|1129816|1170201|1129816|1170202|1129817|1170201|1129816|3
1646154560000|2022-03-01 17:09:20|1170194|1129809|1170195|1129810|1170196|1129811|1170194|1129809|4
1646154570000|2022-03-01 17:09:30|1170196|1129811|1170194|1129809|1170196|1129811|1170193|1129808|5
1646154580000|2022-03-01 17:09:40|1170193|1129808|1170192|1129807|1170193|1129808|1170192|1129807|2
1646154590000|2022-03-01 17:09:50|1170193|1129808|1170633|1130248|1170633|1130248|1170193|1129808|3
1646154600000|2022-03-01 17:10:00|1170632|1130247|1167250|1143614|1170632|1143614|1167249|1130247|6
1646154610000|2022-03-01 17:10:10|1167251|1143615|1167249|1143613|1167251|1143615|1167249|1143613|3
1646154620000|2022-03-01 17:10:20|1167250|1143614|1167249|1143613|1167250|1143614|1167249|1143613|4
1646154630000|2022-03-01 17:10:30|1167248|1143612|1167248|1143612|1167248|1143612|1167248|1143612|1
1646154640000|2022-03-01 17:10:40|1165787|1145074|1170632|1130247|1170632|1145074|1165787|1130247|2
1646154650000|2022-03-01 17:10:50|1160632|1130238|1160623|1130238|1160632|1130238|1160623|1130238|2
1646154660000|2022-03-01 17:11:00|1160638|1130253|1153776|1127114|1160638|1130253|1153776|1127113|3
1646154670000|2022-03-01 17:11:10|1153778|1127116|1153778|1127116|1153778|1127116|1153778|1127116|1
1646154680000|2022-03-01 17:11:20|1153365|1127529|1153330|1127563|1153365|1127563|1153330|1127529|3
1646154700000|2022-03-01 17:11:40|1160639|1130254|1160644|1130259|1160644|1130259|1160639|1130254|2
1646154710000|2022-03-01 17:11:50|1160643|1130258|1160638|1130253|1160643|1130258|1160638|1130253|3
1646154720000|2022-03-01 17:12:00|1160637|1130252|1160635|1130250|1160638|1130253|1160635|1130250|4
1646154730000|2022-03-01 17:12:10|1160633|1130248|1160628|1130243|1160633|1130248|1160628|1130243|5
1646154740000|2022-03-01 17:12:20|1160627|1130242|1160629|1130244|1160630|1130245|1160627|1130242|6
1646154750000|2022-03-01 17:12:30|1160628|1130243|1160626|1130241|1160628|1130243|1160626|1130241|4
1646154760000|2022-03-01 17:12:40|1160624|1130239|1160622|1130237|1160624|1130239|1160622|1130237|5
1646154770000|2022-03-01 17:12:50|1152128|1128731|1152122|1128730|1152128|1128734|1152122|1128730|3
1646154780000|2022-03-01 17:13:00|1152121|1128729|1151871|1128647|1152121|1128814|1151870|1128646|6
1646154790000|2022-03-01 17:13:10|1151870|1128646|1141049|1114458|1151870|1128646|1141049|1114302|6
1646154800000|2022-03-01 17:13:20|1141030|1114480|1159628|1130877|1194197|1133812|1141030|1114480|6
1646154810000|2022-03-01 17:13:30|1159629|1130878|1164629|1135878|1164629|1135878|1159629|1130878|2
1646154820000|2022-03-01 17:13:40|1164630|1135879|1164629|1135878|1164631|1135880|1164629|1135878|5
1646154830000|2022-03-01 17:13:50|1164630|1135879|1164628|1135877|1164630|1135879|1164628|1135877|3
1646154840000|2022-03-01 17:14:00|1164629|1135878|1164623|1135872|1164629|1135878|1164621|1135870|6
1646154850000|2022-03-01 17:14:10|1164619|1135868|1164619|1135868|1164620|1135869|1164619|1135868|3
1646154860000|2022-03-01 17:14:20|1164620|1135869|1164621|1135870|1164621|1135870|1164620|1135869|4
1646154880000|2022-03-01 17:14:40|1164622|1135871|1164623|1135872|1164623|1135872|1164622|1135871|2
1646154890000|2022-03-01 17:14:50|1164622|1135871|1164623|1135872|1164623|1135872|1164622|1135871|2
1646154900000|2022-03-01 17:15:00|1165440|1135055|1160255|1142639|1165440|1142640|1160255|1135055|5
1646154910000|2022-03-01 17:15:10|1160256|1142640|1206691|1131306|1206691|1142640|1160254|1131304|5
1646154920000|2022-03-01 17:15:20|1175441|1135056|1175439|1135054|1175442|1135057|1175439|1135054|4
1646154930000|2022-03-01 17:15:30|1175438|1135053|1181247|1149245|1181247|1149245|1175438|1135053|5
1646154940000|2022-03-01 17:15:40|1181148|1149344|1181147|1149343|1181148|1149344|1181147|1149343|2
1646154950000|2022-03-01 17:15:50|1181148|1149344|1181149|1149345|1181149|1149345|1181148|1149344|2
1646154960000|2022-03-01 17:16:00|1181150|1149346|1181129|1149325|1181150|1149346|1181129|1149325|3
1646154970000|2022-03-01 17:16:10|1181130|1149326|1181128|1149324|1181130|1149326|1181128|1149324|5
1646154980000|2022-03-01 17:16:20|1172627|1157824|1172494|1157959|1172627|1157959|1172493|1157824|4
1646154990000|2022-03-01 17:16:30|1172493|1157958|1172494|1157959|1172494|1157959|1172493|1157958|4
1646155000000|2022-03-01 17:16:40|1172495|1157960|1171052|1159491|1172496|1159491|1171052|1157960|5
1646155010000|2022-03-01 17:16:50|1171041|1159506|1170754|1159798|1171043|1159798|1170753|1159506|5
1646155020000|2022-03-01 17:17:00|1170755|1159799|1170757|1159801|1170757|1159801|1170755|1159799|4
1646155030000|2022-03-01 17:17:10|1170758|1159802|1170758|1159802|1170758|1159802|1170758|1159802|1
1646155040000|2022-03-01 17:17:20|1170757|1159801|1200519|1189959|1200519|1189959|1170757|1159801|6
1646155050000|2022-03-01 17:17:30|1200518|1189958|1206754|1183725|1206931|1189958|1194179|1163794|7
1646155060000|2022-03-01 17:17:40|1206752|1183723|1194179|1163794|1206752|1188135|1194179|1163794|5
1646155070000|2022-03-01 17:17:50|1194180|1163795|1214181|1143796|1214181|1163795|1194180|1143794|6
1646155080000|2022-03-01 17:18:00|1214182|1143797|1214179|1143794|1214183|1143798|1214179|1143794|3
1646155100000|2022-03-01 17:18:20|1195426|1147441|1195425|1147440|1195426|1147441|1195425|1147440|2
1646155110000|2022-03-01 17:18:30|1195424|1147439|1195426|1147441|1195426|1147441|1195424|1147439|3
1646155120000|2022-03-01 17:18:40|1195424|1147439|1195426|1147441|1195426|1147441|1195424|1147439|3
1646155130000|2022-03-01 17:18:50|1195427|1147442|1195428|1147443|1195429|1147444|1195427|1147442|4
1646155140000|2022-03-01 17:19:00|1195430|1147445|1195424|1147439|1195430|1147445|1195423|1147438|3
1646155150000|2022-03-01 17:19:10|1195423|1147438|1195422|1147437|1195423|1147438|1195422|1147437|2
1646155160000|2022-03-01 17:19:20|1195424|1147439|1195426|1147441|1195426|1147441|1195424|1147439|2
1646155170000|2022-03-01 17:19:30|1195425|1147440|1195424|1147439|1195426|1147441|1195424|1147439|4
1646155180000|2022-03-01 17:19:40|1195426|1147441|1185820|1137047|1195426|1147441|1185820|1137047|2
1646155190000|2022-03-01 17:19:50|1185800|1137065|1180729|1129783|1185801|1137066|1180703|1129783|8
1646155200000|2022-03-01 17:20:00|1180726|1129786|1182252|1130657|1182263|1130657|1180726|1129786|6
1646155210000|2022-03-01 17:20:10|1182253|1130658|1182250|1130655|1182253|1130658|1182250|1130655|4
1646155220000|2022-03-01 17:20:20|1182251|1130656|1182252|1130657|1182253|1130658|1182251|1130656|5
1646155230000|2022-03-01 17:20:30|1182253|1130658|1182251|1130656|1182253|1130658|1182250|1130655|5
1646155240000|2022-03-01 17:20:40|1182250|1130655|1166992|1145910|1182250|1145910|1166990|1130652|7
1646155250000|2022-03-01 17:20:50|1166990|1145908|1166986|1145904|1166991|1145909|1166986|1145904|6
1646155260000|2022-03-01 17:21:00|1175438|1135053|1175439|1135054|1175440|1135055|1175438|1135053|6
1646155270000|2022-03-01 17:21:10|1175440|1135055|1175441|1135056|1175442|1135057|1175439|1135054|5
1646155280000|2022-03-01 17:21:20|1175440|1135055|1175441|1135056|1175441|1135056|1175440|1135055|4
1646155290000|2022-03-01 17:21:30|1175439|1135054|1175431|1135046|1175439|1135054|1175431|1135046|7
1646155300000|2022-03-01 17:21:40|1175432|1135047|1171084|1141796|1175434|1141796|1171084|1135047|7
1646155310000|2022-03-01 17:21:50|1171080|1141798|1175431|1135046|1175431|1141798|1171080|1135046|2
1646155320000|2022-03-01 17:22:00|1175432|1135047|1175433|1135048|1175435|1135050|1175432|1135047|4
1646155330000|2022-03-01 17:22:10|1173454|1137028|1173456|1137030|1173456|1137030|1173454|1137028|3
1646155340000|2022-03-01 17:22:20|1173457|1137031|1173456|1137030|1173457|1137031|1173456|1137030|6
1646155350000|2022-03-01 17:22:30|1173457|1137031|1173457|1137031|1173457|1137031|1173456|1137030|3
1646155360000|2022-03-01 17:22:40|1173460|1137034|1173463|1137037|1173463|1137037|1173460|1137034|3
1646155370000|2022-03-01 17:22:50|1173464|1137038|1173462|1137036|1173464|1137038|1173462|1137036|3
1646155380000|2022-03-01 17:23:00|1173463|1137037|1165224|1135282|1173463|1137037|1165224|1135275|4
1646155390000|2022-03-01 17:23:10|1165225|1135283|1163178|1139733|1165450|1139735|1163178|1135065|7
1646155400000|2022-03-01 17:23:20|1163181|1139736|1160399|1142513|1166501|1144049|1160398|1139736|5
1646155410000|2022-03-01 17:23:30|1160398|1142512|1165468|1135083|1165468|1142515|1160398|1135065|5
1646155420000|2022-03-01 17:23:40|1165467|1135082|1165463|1135078|1165467|1135082|1165463|1135078|5
1646155430000|2022-03-01 17:23:50|1166663|1136278|1165460|1135075|1166663|1136278|1165460|1135075|5
1646155440000|2022-03-01 17:24:00|1165459|1135074|1165458|1135073|1165460|1135075|1165458|1135073|6
1646155450000|2022-03-01 17:24:10|1166659|1136274|1165454|1135069|1166659|1136274|1165454|1135069|7
1646155460000|2022-03-01 17:24:20|1165453|1135068|1165452|1135067|1166655|1136270|1165451|1135066|8
1646155470000|2022-03-01 17:24:30|1165451|1135066|1165452|1135067|1166653|1136268|1165451|1135066|6
1646155480000|2022-03-01 17:24:40|1165453|1135068|1165462|1135077|1165462|1135077|1165453|1135068|5
1646155490000|2022-03-01 17:24:50|1165464|1135079|1165461|1135076|1165465|1135080|1165461|1135076|4
1646155500000|2022-03-01 17:25:00|1165459|1135074|1173410|1147087|1175441|1147087|1165458|1135056|6
1646155510000|2022-03-01 17:25:10|1173262|1147234|1173258|1147230|1173262|1147234|1173257|1147229|6
1646155520000|2022-03-01 17:25:20|1173257|1147229|1173259|1147231|1173261|1147233|1173257|1147229|6
1646155530000|2022-03-01 17:25:30|1173260|1147232|1171735|1148768|1173260|1148768|1171735|1147232|4
1646155540000|2022-03-01 17:25:40|1171712|1148766|1175428|1135043|1175430|1148766|1171710|1135043|8
1646155550000|2022-03-01 17:25:50|1175423|1135038|1175423|1135038|1175423|1135038|1175422|1135037|3
1646155560000|2022-03-01 17:26:00|1175424|1135039|1175430|1135045|1175432|1135047|1175424|1135039|6
1646155570000|2022-03-01 17:26:10|1175429|1135044|1175428|1135043|1175429|1135044|1175427|1135042|5
1646155580000|2022-03-01 17:26:20|1175429|1135044|1169751|1143126|1175431|1143126|1169751|1135044|4
1646155590000|2022-03-01 17:26:30|1175431|1135046|1175443|1135058|1175443|1135058|1175431|1135046|4
1646155600000|2022-03-01 17:26:40|1175435|1135050|1175436|1135051|1175436|1135051|1175434|1135049|4
1646155610000|2022-03-01 17:26:50|1175435|1135050|1175435|1135050|1175435|1135050|1175435|1135050|1
1646155620000|2022-03-01 17:27:00|1175434|1135049|1175432|1135047|1175434|1135049|1175432|1135047|2
1646155630000|2022-03-01 17:27:10|1175433|1135048|1175432|1135047|1175434|1135049|1175432|1135047|4
1646155640000|2022-03-01 17:27:20|1175433|1135048|1175433|1135048|1175433|1135048|1175433|1135048|1
1646155650000|2022-03-01 17:27:30|1172044|1140839|1172042|1140837|1172045|1140840|1172042|1140837|5
1646155660000|2022-03-01 17:27:40|1171566|1141315|1171567|1141316|1171568|1141317|1171566|1141315|5
1646155670000|2022-03-01 17:27:50|1171568|1141317|1175436|1135051|1175436|1141318|1171567|1135051|5
1646155680000|2022-03-01 17:28:00|1172524|1137963|1166094|1144406|1175437|1144406|1166094|1135050|8
1646155690000|2022-03-01 17:28:10|1166095|1144407|1166101|1144413|1166101|1144413|1166095|1144407|4
1646155700000|2022-03-01 17:28:20|1166104|1144416|1159827|1140630|1166104|1144416|1159827|1135061|8
1646155710000|2022-03-01 17:28:30|1159828|1140631|1175453|1135068|1175456|1140631|1159828|1135066|7
1646155720000|2022-03-01 17:28:40|1175455|1135070|1169595|1143321|1175455|1143321|1169595|1135063|6
1646155730000|2022-03-01 17:28:50|1169596|1143322|1168506|1144415|1169597|1144415|1168506|1143322|3
1646155740000|2022-03-01 17:29:00|1168507|1144416|1168509|1144418|1168509|1144418|1168506|1144415|5
1646155750000|2022-03-01 17:29:10|1168510|1144419|1168513|1144422|1168513|1144422|1168510|1144419|4
1646155760000|2022-03-01 17:29:20|1168512|1144421|1168510|1144419|1168512|1144421|1168508|1144417|5
1646155770000|2022-03-01 17:29:30|1168509|1144418|1168510|1144419|1168510|1144419|1168509|1144418|2
1646155780000|2022-03-01 17:29:40|1168511|1144420|1166822|1146111|1168513|1146112|1166821|1144420|7
1646155790000|2022-03-01 17:29:50|1166821|1146110|1170871|1149658|1170963|1149658|1166820|1146109|6
1646155800000|2022-03-01 17:30:00|1170793|1149754|1170297|1150237|1170793|1150237|1170297|1149754|7
1646155810000|2022-03-01 17:30:10|1170298|1150238|1170005|1150531|1170298|1150531|1170004|1150238|4
1646155820000|2022-03-01 17:30:20|1170006|1150532|1170005|1150531|1170006|1150532|1170005|1150531|6
1646155830000|2022-03-01 17:30:30|1170006|1150532|1171004|1151530|1171004|1151530|1170002|1150528|6
1646155840000|2022-03-01 17:30:40|1171003|1151529|1171005|1151531|1171005|1151531|1171003|1151529|5
1646155850000|2022-03-01 17:30:50|1171004|1151530|1169752|1152783|1171005|1152784|1169752|1151530|5
1646155860000|2022-03-01 17:31:00|1169750|1152781|1169752|1152783|1169752|1152783|1169750|1152781|3
1646155870000|2022-03-01 17:31:10|1169751|1152782|1169752|1152783|1169752|1152783|1169751|1152782|4
1646155880000|2022-03-01 17:31:20|1169753|1152784|1169754|1152785|1169754|1152785|1169753|1152784|2
1646155890000|2022-03-01 17:31:30|1169752|1152783|1169752|1152783|1169753|1152784|1169752|1152783|5
1646155900000|2022-03-01 17:31:40|1166452|1148467|1166457|1148472|1166458|1148473|1166452|1148467|5
1646155910000|2022-03-01 17:31:50|1166458|1148473|1169198|1153327|1169201|1153327|1166447|1148462|6
1646155920000|2022-03-01 17:32:00|1169197|1153326|1169195|1153324|1169197|1153326|1169194|1153323|6
1646155930000|2022-03-01 17:32:10|1169194|1153323|1169003|1153501|1169194|1153501|1169002|1153323|6
1646155940000|2022-03-01 17:32:20|1168894|1153610|1168890|1153610|1168894|1153612|1168890|1153610|3
1646155950000|2022-03-01 17:32:30|1168889|1153609|1168891|1153611|1168891|1153611|1168889|1153609|3
1646155960000|2022-03-01 17:32:40|1168890|1153610|1168644|1153849|1168890|1153849|1168644|1153608|6
1646155970000|2022-03-01 17:32:50|1168623|1153869|1168616|1153862|1168623|1153869|1168616|1153862|5
1646155980000|2022-03-01 17:33:00|1168617|1153863|1168616|1153862|1168617|1153863|1168616|1153862|4
1646155990000|2022-03-01 17:33:10|1168614|1153860|1168607|1153853|1168614|1153860|1168607|1153853|5
1646156000000|2022-03-01 17:33:20|1168608|1153854|1168609|1153855|1168609|1153855|1168607|1153853|4
1646156010000|2022-03-01 17:33:30|1168608|1153854|1181421|1141036|1181441|1153854|1168607|1141036|5
1646156020000|2022-03-01 17:33:40|1181420|1141035|1181420|1141035|1181421|1141036|1181420|1141035|3
1646156030000|2022-03-01 17:33:50|1181421|1141036|1181420|1141035|1181421|1141036|1181420|1141035|4
1646156040000|2022-03-01 17:34:00|1181419|1141034|1181417|1141032|1181419|1141034|1181417|1141032|6
1646156050000|2022-03-01 17:34:10|1181418|1141033|1181417|1141032|1181418|1141033|1181417|1141032|4
1646156060000|2022-03-01 17:34:20|1181418|1141033|1181418|1141033|1181419|1141034|1181418|1141033|3
1646156070000|2022-03-01 17:34:30|1181417|1141032|1181417|1141032|1181417|1141032|1181417|1141032|1
1646156080000|2022-03-01 17:34:40|1181418|1141033|1181417|1141032|1181418|1141033|1181417|1141032|4
1646156090000|2022-03-01 17:34:50|1181418|1141033|1181418|1141033|1181418|1141033|1181417|1141032|5
1646156100000|2022-03-01 17:35:00|1181419|1141034|1181419|1141034|1181421|1141036|1181419|1141034|5
1646156110000|2022-03-01 17:35:10|1181420|1141035|1181421|1141036|1181421|1141036|1181420|1141035|2
1646156120000|2022-03-01 17:35:20|1181420|1141035|1181419|1141034|1181420|1141035|1181419|1141034|2
1646156130000|2022-03-01 17:35:30|1181420|1141035|1181419|1141034|1181420|1141035|1181419|1141034|4
1646156140000|2022-03-01 17:35:40|1181420|1141035|1181419|1141034|1181420|1141035|1181418|1141033|4
1646156150000|2022-03-01 17:35:50|1181418|1141033|1181418|1141033|1181419|1141034|1181418|1141033|3
1646156160000|2022-03-01 17:36:00|1181419|1141034|1181418|1141033|1181420|1141035|1181418|1141033|4
1646156170000|2022-03-01 17:36:10|1181419|1141034|1181419|1141034|1181420|1141035|1181419|1141034|3
1646156190000|2022-03-01 17:36:30|1181418|1141033|1178680|1143295|1181418|1143533|1178679|1141033|4
1646156210000|2022-03-01 17:36:50|1178681|1143296|1178680|1143295|1178681|1143296|1178680|1143295|4
1646156220000|2022-03-01 17:37:00|1178681|1143296|1178681|1143296|1178682|1143297|1178681|1143296|3
1646156230000|2022-03-01 17:37:10|1186173|1155788|1183313|1153649|1186173|1155788|1183312|1153647|6
1646156240000|2022-03-01 17:37:20|1183314|1153650|1183314|1153650|1183314|1153650|1183313|1153649|3
1646156250000|2022-03-01 17:37:30|1183315|1153651|1183315|1153651|1183315|1153651|1183315|1153651|1
1646156260000|2022-03-01 17:37:40|1183316|1153652|1183315|1153651|1183316|1153652|1183314|1153650|3
1646156270000|2022-03-01 17:37:50|1183314|1153650|1183313|1153649|1183314|1153650|1183313|1153649|2
1646156280000|2022-03-01 17:38:00|1183312|1153648|1183312|1153648|1183312|1153648|1183312|1153648|1
1646156290000|2022-03-01 17:38:10|1183313|1153649|1183314|1153650|1183314|1153650|1183313|1153649|2
1646156300000|2022-03-01 17:38:20|1183316|1153652|1183324|1153660|1183325|1153661|1183316|1153652|5
1646156310000|2022-03-01 17:38:30|1183326|1153662|1183329|1153665|1183331|1153667|1183326|1153662|7
1646156320000|2022-03-01 17:38:40|1175639|1146371|1175635|1146375|1175639|1146377|1175635|1146371|6
1646156330000|2022-03-01 17:38:50|1175636|1146376|1175639|1146379|1175639|1146379|1175636|1146376|5
1646156340000|2022-03-01 17:39:00|1175640|1146380|1175638|1146378|1175640|1146380|1175637|1146377|5
1646156350000|2022-03-01 17:39:10|1175640|1146380|1175644|1146384|1175644|1146384|1175640|1146380|4
1646156360000|2022-03-01 17:39:20|1175642|1146382|1174721|1147301|1175642|1147302|1174721|1146382|4
1646156370000|2022-03-01 17:39:30|1174722|1147302|1174728|1147308|1174728|1147308|1174722|1147302|6
1646156380000|2022-03-01 17:39:40|1174729|1147309|1174728|1147308|1174729|1147309|1174728|1147308|2
1646156390000|2022-03-01 17:39:50|1174727|1147307|1174727|1147307|1174727|1147307|1174726|1147306|3
1646156400000|2022-03-01 17:40:00|1174726|1147306|1174726|1147306|1174726|1147306|1174725|1147305|3
1646156410000|2022-03-01 17:40:10|1174727|1147307|1174727|1147307|1174728|1147308|1174726|1147306|7
1646156420000|2022-03-01 17:40:20|1174728|1147308|1174724|1147304|1174728|1147308|1174724|1147304|5
1646156430000|2022-03-01 17:40:30|1174726|1147306|1174724|1147304|1174726|1147306|1174723|1147303|5
1646156440000|2022-03-01 17:40:40|1174725|1147305|1174727|1147307|1174727|1147307|1174725|1147305|3
1646156450000|2022-03-01 17:40:50|1174726|1147306|1174727|1147307|1174727|1147307|1174726|1147306|2
1646156460000|2022-03-01 17:41:00|1174726|1147306|1174723|1147303|1174727|1147307|1174723|1147303|6
1646156470000|2022-03-01 17:41:10|1174722|1147302|1174727|1147307|1174727|1147307|1174722|1147302|6
1646156480000|2022-03-01 17:41:20|1174725|1147305|1172937|1149096|1174725|1149098|1172937|1147305|7
1646156490000|2022-03-01 17:41:30|1172938|1149097|1175422|1149107|1175429|1149110|1172938|1149097|5
1646156500000|2022-03-01 17:41:40|1175423|1149108|1175411|1149096|1175423|1149108|1175411|1149096|6
1646156510000|2022-03-01 17:41:50|1175410|1149095|1175412|1149097|1175413|1149098|1175410|1149095|5
1646156520000|2022-03-01 17:42:00|1175411|1149096|1175411|1149096|1175412|1149097|1175409|1149094|7
1646156530000|2022-03-01 17:42:10|1175412|1149097|1175413|1149098|1175413|1149098|1175411|1149096|4
1646156540000|2022-03-01 17:42:20|1175412|1149097|1175414|1149099|1175414|1149099|1175411|1149096|4
1646156550000|2022-03-01 17:42:30|1175415|1149100|1175411|1149096|1175415|1149100|1175411|1149096|4
1646156560000|2022-03-01 17:42:40|1175410|1149095|1175409|1149094|1175410|1149095|1175409|1149094|2
1646156570000|2022-03-01 17:42:50|1175411|1149096|1175407|1149092|1175411|1149096|1175406|1149091|7
1646156580000|2022-03-01 17:43:00|1175408|1149093|1175408|1149093|1175409|1149094|1175407|1149092|5
1646156590000|2022-03-01 17:43:10|1175406|1149091|1175405|1149090|1175406|1149091|1175404|1149089|5
1646156600000|2022-03-01 17:43:20|1175408|1149093|1175403|1149088|1175408|1149093|1175403|1149088|3
1646156610000|2022-03-01 17:43:30|1175402|1149087|1175403|1149088|1175403|1149088|1175402|1149087|2
1646156620000|2022-03-01 17:43:40|1175402|1149087|1163798|1150692|1196188|1155803|1163798|1143302|6
1646156630000|2022-03-01 17:43:50|1163797|1150691|1163798|1150692|1163799|1150693|1163797|1150691|3
1646156640000|2022-03-01 17:44:00|1163797|1150691|1177434|1137049|1177437|1150691|1163797|1137048|6
1646156650000|2022-03-01 17:44:10|1177433|1137048|1177435|1137050|1177436|1137051|1177433|1137048|4
1646156660000|2022-03-01 17:44:20|1177436|1137051|1177436|1137051|1177436|1137051|1177436|1137051|1
1646156680000|2022-03-01 17:44:40|1177437|1137052|1177436|1137051|1177437|1137052|1177436|1137051|2
1646156690000|2022-03-01 17:44:50|1177435|1137050|1177435|1137050|1177436|1137051|1177435|1137050|3
1646156700000|2022-03-01 17:45:00|1177436|1137051|1177433|1137048|1177436|1137051|1177433|1137048|4
1646156710000|2022-03-01 17:45:10|1177434|1137049|1177435|1137050|1177435|1137050|1177433|1137048|5
1646156720000|2022-03-01 17:45:20|1177437|1137052|1211201|1140816|1211204|1155811|1177437|1137052|6
1646156730000|2022-03-01 17:45:30|1211199|1140814|1206200|1145815|1211201|1145816|1206199|1140813|6
1646156740000|2022-03-01 17:45:40|1206198|1145813|1206200|1145815|1206200|1145815|1206197|1145812|5
1646156750000|2022-03-01 17:45:50|1206199|1145814|1206203|1145818|1206203|1145818|1206199|1145814|4
1646156760000|2022-03-01 17:46:00|1206205|1145820|1206206|1145821|1206207|1145822|1206205|1145820|4
1646156770000|2022-03-01 17:46:10|1206205|1145820|1206210|1145825|1206210|1145825|1206205|1145820|5
1646156780000|2022-03-01 17:46:20|1206211|1145826|1206209|1145824|1206211|1145826|1206209|1145824|6
1646156790000|2022-03-01 17:46:30|1206210|1145825|1206211|1145826|1206212|1145827|1206210|1145825|5
1646156800000|2022-03-01 17:46:40|1206212|1145827|1206211|1145826|1206212|1145827|1206210|1145825|5
1646156810000|2022-03-01 17:46:50|1206212|1145827|1206213|1145828|1206213|1145828|1206212|1145827|2
1646156820000|2022-03-01 17:47:00|1206212|1145827|1206212|1145827|1206212|1145827|1206210|1145825|4
1646156830000|2022-03-01 17:47:10|1206211|1145826|1206209|1145824|1206211|1145826|1206209|1145824|2
1646156840000|2022-03-01 17:47:20|1206208|1145823|1206208|1145823|1206208|1145823|1206208|1145823|1
1646156850000|2022-03-01 17:47:30|1206207|1145822|1206209|1145824|1206211|1145826|1206207|1145822|5
1646156860000|2022-03-01 17:47:40|1206208|1145823|1206215|1145830|1206215|1145830|1206208|1145823|5
1646156870000|2022-03-01 17:47:50|1206213|1145828|1182948|1129026|1206213|1145828|1182948|1129023|5
1646156880000|2022-03-01 17:48:00|1182947|1129025|1182949|1129027|1182949|1129027|1182947|1129025|3
1646156890000|2022-03-01 17:48:10|1182948|1129026|1182948|1129026|1182949|1129027|1182948|1129026|3
1646156900000|2022-03-01 17:48:20|1182951|1129029|1189628|1132369|1189634|1132369|1182951|1129029|3
1646156910000|2022-03-01 17:48:30|1189629|1132370|1189627|1132368|1189629|1132370|1189627|1132368|2
1646156920000|2022-03-01 17:48:40|1189626|1132367|1189624|1132365|1189626|1132367|1189624|1132365|3
1646156930000|2022-03-01 17:48:50|1189625|1132366|1189621|1132362|1189626|1132367|1189621|1132362|3
1646156940000|2022-03-01 17:49:00|1189622|1132363|1189623|1132364|1189624|1132365|1189622|1132363|6
1646156950000|2022-03-01 17:49:10|1189621|1132362|1189622|1132363|1189622|1132363|1189621|1132362|2
1646156960000|2022-03-01 17:49:20|1189623|1132364|1189623|1132364|1189623|1132364|1189622|1132363|3
1646156970000|2022-03-01 17:49:30|1189624|1132365|1189621|1132362|1189624|1132365|1189620|1132361|5
1646156980000|2022-03-01 17:49:40|1189620|1132361|1189617|1132358|1189620|1132361|1189617|1132358|4
1646156990000|2022-03-01 17:49:50|1189618|1132359|1189617|1132358|1189619|1132360|1189617|1132358|4
1646157020000|2022-03-01 17:50:20|1189616|1132357|1189615|1132356|1189616|1132357|1189615|1132356|4
1646157030000|2022-03-01 17:50:30|1189614|1132355|1189614|1132355|1189614|1132355|1189614|1132355|1
1646157040000|2022-03-01 17:50:40|1189613|1132354|1189616|1132357|1189616|1132357|1189613|1132354|4
1646157050000|2022-03-01 17:50:50|1189615|1132356|1189614|1132355|1189616|1132357|1189614|1132355|3
1646157060000|2022-03-01 17:51:00|1189613|1132354|1189613|1132354|1189614|1132355|1189613|1132354|3
1646157070000|2022-03-01 17:51:10|1189616|1132357|1189615|1132356|1189616|1132357|1189615|1132356|2
1646157080000|2022-03-01 17:51:20|1189614|1132355|1189615|1132356|1189615|1132356|1189614|1132355|2
1646157090000|2022-03-01 17:51:30|1189616|1132357|1189617|1132358|1189617|1132358|1189616|1132357|2
1646157100000|2022-03-01 17:51:40|1189616|1132357|1189616|1132357|1189617|1132358|1189616|1132357|3
1646157110000|2022-03-01 17:51:50|1189615|1132356|1189615|1132356|1189616|1132357|1189615|1132356|5
1646157120000|2022-03-01 17:52:00|1189614|1132355|1189613|1132354|1189615|1132356|1189613|1132354|4
1646157130000|2022-03-01 17:52:10|1189614|1132355|1189612|1132353|1189614|1132355|1189612|1132353|5
1646157140000|2022-03-01 17:52:20|1189613|1132354|1189614|1132355|1189614|1132355|1189613|1132354|2
1646157150000|2022-03-01 17:52:30|1189611|1132352|1189613|1132354|1189613|1132354|1189611|1132352|3
1646157160000|2022-03-01 17:52:40|1189614|1132355|1181859|1140107|1189614|1140107|1181858|1132355|4
1646157170000|2022-03-01 17:52:50|1181861|1140109|1181861|1140109|1181861|1140109|1181860|1140108|3
1646157180000|2022-03-01 17:53:00|1181862|1140110|1181862|1140110|1181862|1140110|1181862|1140110|1
1646157190000|2022-03-01 17:53:10|1181864|1140112|1181867|1140115|1181868|1140116|1181864|1140112|4
1646157200000|2022-03-01 17:53:20|1181869|1140117|1181870|1140118|1181870|1140118|1181868|1140116|4
1646157210000|2022-03-01 17:53:30|1181869|1140117|1187479|1146994|1187480|1146994|1181869|1140117|4
1646157220000|2022-03-01 17:53:40|1187480|1146995|1187482|1146997|1187482|1146997|1187480|1146995|3
1646157230000|2022-03-01 17:53:50|1188234|1148763|1188179|1148818|1188234|1148818|1188179|1148763|3
1646157240000|2022-03-01 17:54:00|1188182|1148821|1188187|1148826|1188187|1148826|1188182|1148821|3
1646157250000|2022-03-01 17:54:10|1188186|1148825|1188190|1148829|1188190|1148829|1188186|1148825|5
1646157290000|2022-03-01 17:54:50|1188191|1148830|1188694|1148309|1188694|1148830|1188190|1148309|3
1646157300000|2022-03-01 17:55:00|1188692|1148307|1188693|1148308|1188693|1148308|1188692|1148307|2
1646157330000|2022-03-01 17:55:30|1181842|1152660|1181837|1152658|1181842|1152660|1181837|1152658|2
1646157340000|2022-03-01 17:55:40|1187440|1147055|1187443|1147058|1187443|1147058|1187440|1147055|2
1646157350000|2022-03-01 17:55:50|1187441|1147056|1179287|1155206|1187441|1155206|1179287|1147056|2
1646157360000|2022-03-01 17:56:00|1179291|1155210|1179291|1155210|1179291|1155210|1179291|1155210|1
1646157370000|2022-03-01 17:56:10|1187443|1147058|1187443|1147058|1187443|1147058|1187443|1147058|1
1646157400000|2022-03-01 17:56:40|1187440|1147055|1187440|1147055|1187440|1147055|1187440|1147055|1
1646157410000|2022-03-01 17:56:50|1187443|1147058|1192443|1142058|1192443|1147058|1187443|1142058|2
1646157420000|2022-03-01 17:57:00|1157172|1124830|1172971|1139030|1173022|1139030|1157172|1124830|3
1646157430000|2022-03-01 17:57:10|1156193|1125808|1156193|1125808|1156193|1125808|1156193|1125808|1
1646157440000|2022-03-01 17:57:20|1156196|1125811|1156196|1125811|1156196|1125811|1156196|1125811|1
1646157460000|2022-03-01 17:57:40|1156193|1125808|1156194|1125809|1156194|1125809|1156193|1125808|4
1646157470000|2022-03-01 17:57:50|1156195|1125810|1156195|1125810|1156195|1125810|1156195|1125810|1
1646157480000|2022-03-01 17:58:00|1156196|1125811|1156196|1125811|1156196|1125811|1156194|1125809|5
1646157490000|2022-03-01 17:58:10|1156195|1125810|1156195|1125810|1156195|1125810|1156195|1125810|1
1646157500000|2022-03-01 17:58:20|1156194|1125809|1166837|1135169|1166837|1135169|1156194|1125809|3
1646157510000|2022-03-01 17:58:30|1166818|1135186|1166817|1135185|1166818|1135186|1166817|1135185|4
1646157520000|2022-03-01 17:58:40|1166818|1135186|1166817|1135185|1166818|1135186|1166817|1135185|2
1646157530000|2022-03-01 17:58:50|1166818|1135186|1166818|1135186|1166818|1135186|1166818|1135186|1
1646204460000|2022-03-02 07:01:00|1094096|1055825|1094098|1055827|1094105|1055834|1094094|1055823|6
1646204470000|2022-03-02 07:01:10|1094096|1055825|1094092|1055821|1094097|1055826|1094092|1055821|3
1646204480000|2022-03-02 07:01:20|1094093|1055822|1094087|1055816|1094093|1055822|1094087|1055816|3
1646204490000|2022-03-02 07:01:30|1094091|1055820|1094096|1055825|1094096|1055825|1094091|1055820|3
1646204500000|2022-03-02 07:01:40|1094095|1055824|1094095|1055824|1094095|1055824|1094095|1055824|1
1646204510000|2022-03-02 07:01:50|1094092|1055821|1094092|1055821|1094092|1055821|1094092|1055821|1
1646204520000|2022-03-02 07:02:00|1094087|1055816|1094087|1055816|1094087|1055816|1094087|1055816|1
1646204530000|2022-03-02 07:02:10|1094085|1055814|1094079|1055808|1094085|1055814|1094079|1055808|4
1646204540000|2022-03-02 07:02:20|1094082|1055811|1094079|1055808|1094082|1055811|1094079|1055808|4
1646204550000|2022-03-02 07:02:30|1094080|1055809|1094080|1055809|1094081|1055810|1094080|1055809|3
1646204570000|2022-03-02 07:02:50|1094085|1055814|1094087|1055816|1094089|1055818|1094085|1055814|3
1646204580000|2022-03-02 07:03:00|1094090|1055819|1094089|1055818|1094090|1055819|1094088|1055817|3
1646204590000|2022-03-02 07:03:10|1094090|1055819|1094088|1055817|1094090|1055819|1094086|1055815|3
1646204600000|2022-03-02 07:03:20|1094091|1055820|1094966|1064942|1130093|1064943|1094091|1055820|7
1646204610000|2022-03-02 07:03:30|1094970|1064946|1094973|1064949|1094973|1064949|1094970|1064946|2
1646204620000|2022-03-02 07:03:40|1094977|1064953|1094980|1064956|1094980|1064956|1094976|1064952|4
1646204630000|2022-03-02 07:03:50|1094978|1064954|1094984|1064960|1094984|1064960|1094978|1064954|4
1646204640000|2022-03-02 07:04:00|1094980|1064956|1094975|1064951|1094980|1064956|1094975|1064951|3
1646204650000|2022-03-02 07:04:10|1094978|1064954|1094974|1064950|1094978|1064954|1094973|1064949|5
1646204660000|2022-03-02 07:04:20|1094972|1064948|1094970|1064946|1094972|1064948|1094969|1064945|3
1646204670000|2022-03-02 07:04:30|1094966|1064942|1094975|1064951|1094975|1064951|1094966|1064942|4
1646204680000|2022-03-02 07:04:40|1094977|1064953|1094974|1064950|1094977|1064953|1094973|1064949|5
1646204690000|2022-03-02 07:04:50|1094975|1064951|1094969|1064945|1094975|1064951|1094968|1064944|4
1646204700000|2022-03-02 07:05:00|1094968|1064944|1094993|1064969|1094993|1064969|1094968|1064944|8
1646204710000|2022-03-02 07:05:10|1094998|1064974|1094998|1064974|1094998|1064974|1094997|1064973|3
1646204720000|2022-03-02 07:05:20|1095003|1064979|1094999|1064975|1095003|1064979|1094999|1064975|2
1646204730000|2022-03-02 07:05:30|1095002|1064978|1095004|1064980|1095004|1064980|1095002|1064978|2
1646204740000|2022-03-02 07:05:40|1095003|1064979|1095004|1064980|1095004|1064980|1095003|1064979|2
1646204760000|2022-03-02 07:06:00|1095003|1064979|1094996|1064972|1095003|1064979|1094996|1064972|3
1646204770000|2022-03-02 07:06:10|1094994|1064970|1094993|1064969|1094994|1064970|1094993|1064969|2
1646204780000|2022-03-02 07:06:20|1094997|1064973|1094997|1064973|1094997|1064973|1094997|1064973|1
1646204790000|2022-03-02 07:06:30|1094999|1064975|1095004|1064980|1095004|1064980|1094999|1064975|2
1646204820000|2022-03-02 07:07:00|1094998|1064974|1094987|1064963|1094998|1064974|1094987|1064963|4
1646204830000|2022-03-02 07:07:10|1094988|1064964|1094990|1064966|1094990|1064966|1094987|1064963|4
1646204840000|2022-03-02 07:07:20|1094991|1064967|1094991|1064967|1094991|1064967|1094991|1064967|1
1646204850000|2022-03-02 07:07:30|1094992|1064968|1095004|1064980|1095007|1064983|1094992|1064968|4
1646204860000|2022-03-02 07:07:40|1095006|1064982|1095003|1064979|1095006|1064982|1095003|1064979|3
1646204890000|2022-03-02 07:08:10|1094996|1064972|1095011|1064987|1095011|1064987|1094996|1064972|5
1646204900000|2022-03-02 07:08:20|1095003|1064979|1095014|1064990|1095015|1064991|1095001|1064977|6
1646204910000|2022-03-02 07:08:30|1095013|1064989|1095012|1064988|1095015|1064991|1095011|1064987|5
1646204920000|2022-03-02 07:08:40|1095009|1064985|1094998|1064974|1095009|1064985|1094998|1064974|3
1646204930000|2022-03-02 07:08:50|1095003|1064979|1095007|1064983|1095015|1064991|1095003|1064979|6
1646204940000|2022-03-02 07:09:00|1095003|1064979|1094994|1064970|1095003|1064979|1094994|1064970|5
1646204950000|2022-03-02 07:09:10|1094993|1064969|1094996|1064972|1094996|1064972|1094993|1064969|3
1646204960000|2022-03-02 07:09:20|1094999|1064975|1094994|1064970|1094999|1064975|1094993|1064969|4
1646204970000|2022-03-02 07:09:30|1094990|1064966|1094998|1064974|1095000|1064976|1094986|1064962|6
1646204980000|2022-03-02 07:09:40|1095003|1064979|1094991|1064967|1095003|1064979|1094991|1064967|5
1646204990000|2022-03-02 07:09:50|1094988|1064964|1094978|1064954|1094988|1064964|1094975|1064951|6
1646205000000|2022-03-02 07:10:00|1094975|1064951|1094969|1064945|1094975|1064951|1094969|1064945|4
1646205010000|2022-03-02 07:10:10|1094966|1064942|1094962|1064938|1094968|1064944|1094962|1064938|4
1646205020000|2022-03-02 07:10:20|1094966|1064942|1094967|1064943|1094967|1064943|1094966|1064942|2
1646205030000|2022-03-02 07:10:30|1094972|1064948|1094972|1064948|1094974|1064950|1094972|1064948|4
1646205040000|2022-03-02 07:10:40|1094974|1064950|1094971|1064947|1094976|1064952|1094971|1064947|5
1646205050000|2022-03-02 07:10:50|1094974|1064950|1094966|1064942|1094974|1064950|1094966|1064942|3
1646205060000|2022-03-02 07:11:00|1094972|1064948|1094977|1064953|1094977|1064953|1094970|1064946|5
1646205070000|2022-03-02 07:11:10|1094975|1064951|1094984|1064960|1094984|1064960|1094975|1064951|5
1646205080000|2022-03-02 07:11:20|1094981|1064957|1094976|1064952|1094981|1064957|1094976|1064952|2
1646205090000|2022-03-02 07:11:30|1094973|1064949|1094981|1064957|1094981|1064957|1094973|1064949|5
1646205100000|2022-03-02 07:11:40|1094983|1064959|1094985|1064961|1094985|1064961|1094982|1064958|4
1646205110000|2022-03-02 07:11:50|1094984|1064960|1095007|1064983|1095007|1064983|1094984|1064960|5
1646205120000|2022-03-02 07:12:00|1095001|1064977|1095007|1064983|1095007|1064983|1095001|1064977|4
1646205130000|2022-03-02 07:12:10|1095011|1064987|1095004|1064980|1095011|1064987|1095004|1064980|3
1646205140000|2022-03-02 07:12:20|1095007|1064983|1095010|1064986|1095011|1064987|1095005|1064981|5
1646205150000|2022-03-02 07:12:30|1095013|1064989|1095009|1064985|1095015|1064991|1095009|1064985|4
1646205160000|2022-03-02 07:12:40|1095010|1064986|1095010|1064986|1095010|1064986|1095010|1064986|1
1646205170000|2022-03-02 07:12:50|1095014|1064990|1095019|1064995|1095025|1065001|1095014|1064990|4
1646205180000|2022-03-02 07:13:00|1095020|1064996|1095024|1065000|1095024|1065000|1095020|1064996|4
1646205190000|2022-03-02 07:13:10|1095025|1065001|1095025|1065001|1095025|1065001|1095022|1064998|4
1646205260000|2022-03-02 07:14:20|1095024|1065000|1095024|1065000|1095024|1065000|1095024|1065000|1
1646205270000|2022-03-02 07:14:30|1095020|1064996|1095018|1064994|1095022|1064998|1095018|1064994|4
1646205280000|2022-03-02 07:14:40|1095016|1064992|1095024|1065000|1095024|1065000|1095016|1064992|6
1646205290000|2022-03-02 07:14:50|1095025|1065001|1095025|1065001|1095025|1065001|1095025|1065001|1
1646205300000|2022-03-02 07:15:00|1095023|1064999|1095023|1064999|1095023|1064999|1095021|1064997|3
1646205310000|2022-03-02 07:15:10|1095024|1065000|1095025|1065001|1095025|1065001|1095024|1065000|4
1646205320000|2022-03-02 07:15:20|1095024|1065000|1095024|1065000|1095024|1065000|1095024|1065000|1
1646205330000|2022-03-02 07:15:30|1095022|1064998|1095022|1064998|1095022|1064998|1095022|1064998|1
1646205340000|2022-03-02 07:15:40|1095024|1065000|1095024|1065000|1095025|1065001|1095024|1065000|3
1646205350000|2022-03-02 07:15:50|1095025|1065001|1095025|1065001|1095025|1065001|1095025|1065001|1
1646205360000|2022-03-02 07:16:00|1120265|1079761|1121551|1078474|1121551|1079761|1120265|1078473|4
1646205370000|2022-03-02 07:16:10||1088474||1088474||1088474||1088474|1
1646205390000|2022-03-02 07:16:30|1121444|1088367|1121444|1088367|1121444|1088367|1121444|1088367|1
1646205410000|2022-03-02 07:16:50|1121443|1088366|1121443|1088366|1121444|1088367|1121440|1088363|4
1646205420000|2022-03-02 07:17:00|1121440|1088363|1121438|1088361|1121441|1088364|1121438|1088361|5
1646205430000|2022-03-02 07:17:10|1121439|1088362|1121438|1088361|1121439|1088362|1121435|1088358|5
1646205440000|2022-03-02 07:17:20|1121433|1088356|1121436|1088359|1121436|1088359|1121433|1088356|3
1646205450000|2022-03-02 07:17:30|1121435|1088358|1121443|1088366|1121443|1088366|1121435|1088358|7
1646205460000|2022-03-02 07:17:40|1121444|1088367|1121437|1088360|1121444|1088367|1121437|1088360|4
1646205470000|2022-03-02 07:17:50|1121434|1088357|1121432|1088355|1121434|1088357|1121432|1088355|2
1646205480000|2022-03-02 07:18:00|1121434|1088357|1121436|1088359|1121437|1088360|1121432|1088355|6
1646205490000|2022-03-02 07:18:10|1121430|1088353|1122060|1087932|1122062|1088353|1121430|1078353|5
1646205500000|2022-03-02 07:18:20|1122059|1087931|1122056|1087928|1122059|1087931|1122056|1087928|3
1646205510000|2022-03-02 07:18:30|1122059|1087931|1122062|1087934|1122062|1087934|1122059|1087931|2
1646205520000|2022-03-02 07:18:40|1122067|1087939|1122068|1087940|1122068|1087940|1122067|1087939|2
1646205530000|2022-03-02 07:18:50|1122066|1087938|1122070|1087942|1122070|1087942|1122066|1087938|3
1646205540000|2022-03-02 07:19:00|1127700|1092312|1122694|1087307|1127700|1092312|1122694|1087307|5
1646205550000|2022-03-02 07:19:10|1122695|1087308|1122692|1087305|1122697|1087310|1122692|1087305|3
1646205570000|2022-03-02 07:19:30|1122691|1087304|1122692|1087305|1122692|1087305|1122690|1087303|3
1646205580000|2022-03-02 07:19:40|1122697|1087310|1122607|1087394|1122697|1087398|1122607|1087310|3
1646205590000|2022-03-02 07:19:50|1122595|1087406|1122594|1087406|1122595|1087406|1122594|1087406|2
1646205600000|2022-03-02 07:20:00|1122596|1087408|1122600|1087412|1122600|1087412|1122596|1087408|2
1646205650000|2022-03-02 07:20:50|1127247|1092765|1127276|1092797|1127276|1092797|1127247|1092765|2
1646205660000|2022-03-02 07:21:00|1127020|1092991|1126971|1093040|1127020|1093040|1126971|1092991|3
1646205670000|2022-03-02 07:21:10|1126947|1093064|1126807|1093204|1126947|1093204|1126807|1093064|7
1646205680000|2022-03-02 07:21:20|1126784|1093227|1126675|1093337|1126784|1093337|1126675|1093227|6
1646205690000|2022-03-02 07:21:30|1126653|1093358|1126530|1093481|1126653|1093481|1126530|1093358|7
1646205700000|2022-03-02 07:21:40|1126510|1093501|1122328|1087667|1126510|1093579|1122328|1087667|7
1646205710000|2022-03-02 07:21:50|1122322|1087661|1122322|1087661|1122325|1087664|1122315|1087654|6
1646205720000|2022-03-02 07:22:00|1122320|1087659|1122316|1087655|1122320|1087659|1122313|1087652|5
1646205730000|2022-03-02 07:22:10|1122317|1087656|1122315|1087654|1122317|1087656|1122313|1087652|4
1646205740000|2022-03-02 07:22:20|1122317|1087656|1122315|1087654|1122318|1087657|1122315|1087654|3
1646205750000|2022-03-02 07:22:30|1122313|1087652|1122297|1087636|1122313|1087652|1122297|1087636|6
1646205760000|2022-03-02 07:22:40|1122294|1087633|1126062|1093834|1126191|1093834|1122294|1087633|8
1646205770000|2022-03-02 07:22:50|1126041|1093855|1125922|1093979|1126041|1093979|1125922|1093855|7
1646205780000|2022-03-02 07:23:00|1125903|1093999|1125806|1094090|1125903|1094090|1125806|1093999|6
1646205790000|2022-03-02 07:23:10|1125787|1094109|1125683|1094217|1125787|1094217|1125683|1094109|7
1646205800000|2022-03-02 07:23:20|1125666|1094234|1125574|1094341|1125666|1094341|1125574|1094234|7
1646205810000|2022-03-02 07:23:30|1125561|1094360|1125494|1094448|1125561|1094448|1125494|1094360|6
1646205820000|2022-03-02 07:23:40|1125478|1094462|1125393|1094553|1125478|1094553|1125393|1094462|7
1646205830000|2022-03-02 07:23:50|1125385|1094573|1125300|1094653|1125385|1094653|1125300|1094573|7
1646205840000|2022-03-02 07:24:00|1125286|1094666|1125222|1094732|1125286|1094732|1125222|1094666|6
1646205850000|2022-03-02 07:24:10|1125201|1094736|1154510|1115377|1154529|1115396|1125201|1094736|8
1646205860000|2022-03-02 07:24:20|1154509|1115376|1154511|1115378|1154511|1115378|1154508|1115375|3
1646205870000|2022-03-02 07:24:30|1154509|1115376|1154508|1115375|1154509|1115376|1154508|1115375|2
1646205880000|2022-03-02 07:24:40|1154510|1115377|1154508|1115375|1154510|1115377|1154508|1115375|2
1646205900000|2022-03-02 07:25:00|1154509|1115376|1154508|1115375|1154509|1115376|1154508|1115375|2
1646205940000|2022-03-02 07:25:40|1154511|1115378|1154516|1095383|1154516|1115378|1154508|1095375|4
1646205950000|2022-03-02 07:25:50|1154517|1095384|1155302|1114630|1155311|1114630|1154517|1095384|7
1646205960000|2022-03-02 07:26:00|1155304|1114632|1155290|1114618|1155305|1114633|1155290|1114618|4
1646205970000|2022-03-02 07:26:10|1155291|1114619|1155307|1114635|1155307|1114635|1155288|1114616|6
1646205980000|2022-03-02 07:26:20|1155309|1114637|1155312|1114640|1155313|1114641|1155309|1114637|5
1646205990000|2022-03-02 07:26:30|1155307|1114635|1155308|1114636|1155308|1114636|1155300|1114628|5
1646206000000|2022-03-02 07:26:40|1155306|1114634|1155290|1114618|1155306|1114634|1155290|1114618|5
1646206010000|2022-03-02 07:26:50|1155286|1114614|1155284|1114612|1155287|1114615|1155284|1114612|4
1646206020000|2022-03-02 07:27:00|1155283|1114611|1155288|1114616|1155288|1114616|1155280|1114608|4
1646206030000|2022-03-02 07:27:10|1155290|1114618|1155290|1114618|1155290|1114618|1155290|1114618|1
1646206040000|2022-03-02 07:27:20|1155284|1114612|1149868|1110019|1155284|1114612|1149868|1110014|3
1646206050000|2022-03-02 07:27:30|1149867|1110018|1149878|1110029|1149878|1110029|1149867|1110018|4
1646206060000|2022-03-02 07:27:40|1149888|1110039|1149890|1110041|1149890|1110041|1149888|1110039|4
1646206070000|2022-03-02 07:27:50|1149892|1110043|1149886|1110037|1149892|1110043|1149886|1110037|6
1646206080000|2022-03-02 07:28:00|1149887|1110038|1149889|1110040|1149889|1110040|1149887|1110038|2
1646206090000|2022-03-02 07:28:10|1149891|1110042|1149889|1110040|1149891|1110042|1149889|1110040|2
1646206100000|2022-03-02 07:28:20|1149884|1110035|1149875|1110026|1149884|1110035|1149875|1110026|4
1646206110000|2022-03-02 07:28:30|1149870|1110021|1149866|1110017|1149870|1110021|1149866|1110017|2
1646206230000|2022-03-02 07:30:30|1147173|1112711|1147172|1112711|1147173|1112711|1147172|1112711|2
1646206260000|2022-03-02 07:31:00|1146986|1112898|1146986|1112898|1146986|1112898|1146986|1112898|1
1646206420000|2022-03-02 07:33:40|1146280|1113603|1146280|1113604|1146280|1113604|1146280|1113603|2
1646206440000|2022-03-02 07:34:00|1146281|1113605|1120062|1049853|1146281|1113605|1120061|1049852|6
1646206450000|2022-03-02 07:34:10|1120061|1049852|1120062|1049853|1120062|1049853|1120061|1049852|2
1646206460000|2022-03-02 07:34:20|1120077|1049868|1120062|1049853|1120077|1049868|1120062|1049853|2
1646206510000|2022-03-02 07:35:10|1120065|1049856|1120092|1049883|1120092|1049883|1120064|1049855|7
1646206520000|2022-03-02 07:35:20|1120087|1049878|1120091|1049882|1120091|1049882|1120086|1049877|6
1646206530000|2022-03-02 07:35:30|1120090|1049881|1120086|1049877|1120090|1049881|1120085|1049876|4
1646206540000|2022-03-02 07:35:40|1120090|1049881|1120092|1049883|1120097|1049888|1120079|1049870|7
1646206550000|2022-03-02 07:35:50|1120093|1049884|1120108|1049899|1120111|1049902|1120093|1049884|6
1646206560000|2022-03-02 07:36:00|1120105|1049896|1120114|1049905|1120116|1049907|1120105|1049896|7
1646206570000|2022-03-02 07:36:10|1120135|1049926|1120131|1049922|1120137|1049928|1120128|1049919|8
1646206580000|2022-03-02 07:36:20|1120134|1049925|1120144|1049935|1120144|1049935|1120134|1049925|3
1646206590000|2022-03-02 07:36:30|1120147|1049938|1120136|1049927|1120147|1049938|1120136|1049927|6
1646206600000|2022-03-02 07:36:40|1120135|1049926|1120141|1049932|1120141|1049932|1120133|1049924|4
1646206610000|2022-03-02 07:36:50|1120137|1049928|1120124|1049915|1120137|1049928|1120124|1049915|7
1646206620000|2022-03-02 07:37:00|1120126|1049917|1120119|1049910|1120128|1049919|1120117|1049908|6
1646206630000|2022-03-02 07:37:10|1120120|1049911|1120120|1049911|1120120|1049911|1120115|1049906|6
1646206640000|2022-03-02 07:37:20|1120121|1049912|1120134|1064925|1120134|1064925|1120121|1049912|5
1646206650000|2022-03-02 07:37:30|1120137|1064928|1120134|1064925|1120140|1064931|1120133|1064924|6
1646206660000|2022-03-02 07:37:40|1120132|1064923|1120132|1064923|1120132|1064923|1120132|1064923|1
1646206670000|2022-03-02 07:37:50|1120143|1064934|1120147|1064938|1120147|1064938|1120143|1064934|2
1646206680000|2022-03-02 07:38:00|1120131|1079938|1120144|1079935|1120144|1079938|1120125|1079916|6
1646206690000|2022-03-02 07:38:10|1120142|1079933|1120136|1079927|1120142|1079933|1120132|1079923|3
1646206700000|2022-03-02 07:38:20|1120140|1079931|1120147|1079938|1120147|1079938|1120140|1079931|4
1646206710000|2022-03-02 07:38:30|1120146|1079937|1120138|1079929|1120146|1079937|1120136|1079927|4
1646206720000|2022-03-02 07:38:40|1120139|1079930|1120141|1079932|1120141|1079932|1120139|1079930|5
1646206730000|2022-03-02 07:38:50|1120146|1079937|1120144|1079935|1120147|1079938|1120143|1079934|4
1646206740000|2022-03-02 07:39:00|1120142|1079933|1120137|1079928|1120142|1079933|1120135|1079926|4
1646206750000|2022-03-02 07:39:10|1120135|1079926|1120135|1079926|1120135|1079926|1120126|1079917|5
1646206760000|2022-03-02 07:39:20|1120138|1079929|1120132|1079923|1120138|1079929|1120130|1079921|5
1646206770000|2022-03-02 07:39:30|1120131|1079922|1120131|1079922|1120131|1079922|1120131|1079922|1
1646206780000|2022-03-02 07:39:40|1120130|1079921|1120125|1079916|1120130|1079921|1120123|1079914|5
1646206790000|2022-03-02 07:39:50|1120124|1079915|1120123|1079914|1120124|1079915|1120123|1079914|4
1646206800000|2022-03-02 07:40:00|1120121|1079912|1128647|1091369|1128661|1091380|1120121|1079912|7
1646206810000|2022-03-02 07:40:10|1128589|1091458|1128589|1091458|1128589|1091458|1128587|1091456|3
1646206820000|2022-03-02 07:40:20|1128571|1091440|1128574|1091443|1128575|1091444|1128571|1091440|5
1646206830000|2022-03-02 07:40:30|1128575|1091444|1128578|1091447|1128578|1091447|1128575|1091444|2
1646206840000|2022-03-02 07:40:40|1128577|1091446|1128230|1091805|1128582|1091805|1128228|1091446|6
1646206850000|2022-03-02 07:40:50|1128228|1091803|1128228|1091803|1128228|1091803|1128228|1091803|1
1646206860000|2022-03-02 07:41:00|1128239|1091814|1128237|1091812|1128239|1091814|1128236|1091811|3
1646206870000|2022-03-02 07:41:10|1128235|1091810|1128243|1091818|1128244|1091819|1128231|1091806|5
1646206880000|2022-03-02 07:41:20|1128242|1091817|1128247|1091822|1128247|1091822|1128242|1091817|3
1646206890000|2022-03-02 07:41:30|1128248|1091823|1128250|1091825|1128250|1091825|1128248|1091823|2
1646206900000|2022-03-02 07:41:40|1128251|1091826|1128248|1091823|1128251|1091826|1128248|1091823|2
1646206910000|2022-03-02 07:41:50|1128243|1091818|1128241|1091816|1128243|1091818|1128240|1091815|3
1646206920000|2022-03-02 07:42:00|1128244|1091819|1128254|1091829|1128254|1091829|1128244|1091819|4
1646206930000|2022-03-02 07:42:10|1128256|1091831|1128257|1091832|1128257|1091832|1128256|1091831|2
1646206940000|2022-03-02 07:42:20|1128254|1091829|1128251|1091826|1128254|1091829|1128249|1091824|3
1646206950000|2022-03-02 07:42:30|1128253|1091828|1128263|1091838|1128263|1091838|1128253|1091828|4
1646207000000|2022-03-02 07:43:20|1128261|1091836|1128241|1091816|1128261|1091836|1128241|1091816|6
1646207010000|2022-03-02 07:43:30|1128243|1091818|1128252|1091827|1128252|1091827|1128243|1091818|3
1646207020000|2022-03-02 07:43:40|1128255|1091830|1128258|1091833|1128258|1091833|1128255|1091830|4
1646207030000|2022-03-02 07:43:50|1128254|1091829|1128255|1091830|1128256|1091831|1128252|1091827|5
1646207040000|2022-03-02 07:44:00|1128257|1091832|1128254|1091829|1128257|1091832|1128253|1091828|4
1646207050000|2022-03-02 07:44:10|1128251|1091826|1128241|1091816|1128251|1091826|1128241|1091816|4
1646207060000|2022-03-02 07:44:20|1128242|1091817|1128239|1091814|1128242|1091817|1128239|1091814|3
1646207070000|2022-03-02 07:44:30|1128241|1091816|1128232|1091807|1128241|1091816|1128232|1091807|3
1646207080000|2022-03-02 07:44:40|1128230|1091805|1128229|1091804|1128234|1091809|1128229|1091804|5
1646207090000|2022-03-02 07:44:50|1128224|1091799|1128223|1091798|1128231|1091806|1128223|1091798|5
1646207100000|2022-03-02 07:45:00|1128217|1091792|1128209|1091784|1128217|1091792|1128209|1091784|3
1646207120000|2022-03-02 07:45:20|1128213|1091788|1128213|1091788|1128214|1091789|1128212|1091787|4
1646207130000|2022-03-02 07:45:30|1128214|1091789|1128214|1091789|1128216|1091791|1128212|1091787|6
1646207140000|2022-03-02 07:45:40|1128217|1091792|1128214|1091789|1128217|1091792|1128214|1091789|2
1646207150000|2022-03-02 07:45:50|1128217|1091792|1128219|1091794|1128219|1091794|1128216|1091791|6
1646207160000|2022-03-02 07:46:00|1128215|1091790|1128222|1091797|1128223|1091798|1128215|1091790|5
1646207170000|2022-03-02 07:46:10|1128223|1091798|1128229|1091804|1128229|1091804|1128223|1091798|5
1646207180000|2022-03-02 07:46:20|1128232|1091807|1128244|1091819|1128244|1091819|1128232|1091807|4
1646207190000|2022-03-02 07:46:30|1128245|1091820|1129133|1090917|1129133|1094104|1125958|1090917|7
1646207200000|2022-03-02 07:46:40|1129134|1090921|1129126|1090914|1129134|1090922|1129126|1090914|6
1646207210000|2022-03-02 07:46:50|1129129|1090917|1129130|1090918|1129130|1090918|1129128|1090916|3
1646207220000|2022-03-02 07:47:00|1129128|1090916|1129128|1090916|1129128|1090916|1129128|1090916|1
1646207230000|2022-03-02 07:47:10|1129127|1090915|1129137|1090925|1129137|1090925|1129127|1090915|4
1646207240000|2022-03-02 07:47:20|1129145|1090933|1129156|1090944|1129156|1090944|1129145|1090933|4
1646207250000|2022-03-02 07:47:30|1128553|1091548|1128092|1102009|1128553|1102009|1128086|1091548|5
1646207380000|2022-03-02 07:49:40|1128091|1102008|1128091|1102008|1128091|1102008|1128091|1102008|1
1646207390000|2022-03-02 07:49:50|1140154|1109945|1140129|1119920|1140154|1119929|1140126|1109945|5
1646207400000|2022-03-02 07:50:00|1140132|1119923|1140120|1119911|1140132|1119923|1140119|1119910|6
1646207410000|2022-03-02 07:50:10|1140116|1119907|1140100|1119891|1140117|1119908|1140098|1119889|7
1646207420000|2022-03-02 07:50:20|1140105|1119896|1140086|1119877|1140105|1119896|1140086|1119877|5
1646207430000|2022-03-02 07:50:30|1140087|1119878|1140089|1119880|1140089|1119880|1140086|1119877|3
1646207440000|2022-03-02 07:50:40|1140086|1119877|1140086|1119877|1140086|1119877|1140086|1119877|1
1646207450000|2022-03-02 07:50:50|1140087|1119878|1140132|1119923|1140132|1119923|1140087|1119878|6
1646207460000|2022-03-02 07:51:00|1140134|1119925|1140139|1119930|1140139|1119930|1140134|1119925|2
1646207480000|2022-03-02 07:51:20|1140155|1109946|1140139|1109930|1140155|1109946|1140139|1109930|2
1646207490000|2022-03-02 07:51:30|1140135|1109926|1140130|1109921|1140135|1109926|1140130|1109921|2
1646207500000|2022-03-02 07:51:40|1140122|1109913|1140127|1109918|1140136|1109927|1140121|1109912|7
1646207510000|2022-03-02 07:51:50|1140126|1109917|1140120|1109911|1140126|1109917|1140120|1109911|5
1646207520000|2022-03-02 07:52:00|1140123|1109914|1140126|1109917|1140126|1109917|1140120|1109911|5
1646207530000|2022-03-02 07:52:10|1140119|1109910|1140119|1109910|1140119|1109910|1140114|1109905|5
1646207540000|2022-03-02 07:52:20|1140117|1109908|1140129|1109920|1140129|1109920|1140116|1109907|6
1646207550000|2022-03-02 07:52:30|1140135|1109926|1140124|1109915|1140139|1109930|1140124|1109915|5
1646207560000|2022-03-02 07:52:40|1140127|1109918|1140119|1109910|1140132|1109923|1140119|1109910|6
1646207570000|2022-03-02 07:52:50|1140122|1109913|1140135|1109926|1140135|1109926|1140122|1109913|4
1646207580000|2022-03-02 07:53:00|1140136|1109927|1140139|1109930|1140139|1109930|1140135|1109926|5
1646207590000|2022-03-02 07:53:10|1140138|1109929|1140139|1109930|1140139|1109930|1140138|1109929|2
1646207630000|2022-03-02 07:53:50|1140138|1109929|1140110|1109901|1140138|1109929|1140110|1109901|6
1646207640000|2022-03-02 07:54:00|1140116|1109907|1140107|1109898|1140116|1109907|1140107|1109898|4
1646207650000|2022-03-02 07:54:10|1140111|1109902|1140132|1109923|1140132|1109923|1140111|1109902|6
1646207660000|2022-03-02 07:54:20|1140135|1109926|1140549|1119521|1140549|1119521|1140135|1109926|4
1646207670000|2022-03-02 07:54:30|1140548|1119520|1140547|1119519|1140549|1119521|1140547|1119519|5
1646207680000|2022-03-02 07:54:40|1140543|1119515|1140544|1119516|1140544|1119516|1140539|1119511|5
1646207690000|2022-03-02 07:54:50|1140545|1119517|1140548|1119520|1140548|1119520|1140545|1119517|5
1646207700000|2022-03-02 07:55:00|1140549|1119521|1140155|1109946|1140549|1119521|1140154|1109945|4
1646207720000|2022-03-02 07:55:20|1140159|1109950|1140159|1109950|1140159|1109950|1140159|1109950|1
1646207730000|2022-03-02 07:55:30|1128190|1101919|1128009|1102071|1128190|1102086|1128009|1101919|4
1646207750000|2022-03-02 07:55:50|1128011|1102073|1128011|1102073|1128011|1102073|1128011|1102073|1
1646207770000|2022-03-02 07:56:10|1140161|1109952|1142914|1117165|1142916|1117165|1140161|1109952|3
1646207780000|2022-03-02 07:56:20|1150144|1119935|1150146|1119937|1150146|1119937|1150144|1119935|2
1646207850000|2022-03-02 07:57:30|1150135|1119926|1150135|1119926|1150135|1119926|1150135|1119926|1
1646207860000|2022-03-02 07:57:40|1150134|1119925|1150135|1119926|1150135|1119926|1150134|1119925|2
1646207870000|2022-03-02 07:57:50|1150134|1119925|1150121|1119912|1150134|1119925|1150119|1119910|5
1646207880000|2022-03-02 07:58:00|1150120|1119911|1152415|1127603|1152424|1127610|1150120|1119911|5
1646207890000|2022-03-02 07:58:10|1152412|1127600|1152465|1127653|1152465|1127653|1152407|1127595|5
1646207900000|2022-03-02 07:58:20|1152466|1127654|1152477|1127665|1152477|1127665|1152466|1127654|6
1646207910000|2022-03-02 07:58:30|1152480|1127668|1152483|1127671|1152483|1127671|1152479|1127667|6
1646207920000|2022-03-02 07:58:40|1152484|1127672|1152474|1127662|1152484|1127672|1152474|1127662|4
1646207930000|2022-03-02 07:58:50|1152473|1127661|1152461|1127649|1152476|1127664|1152461|1127649|6
1646207940000|2022-03-02 07:59:00|1152457|1127645|1151880|1128231|1152457|1128236|1151880|1127640|7
1646207950000|2022-03-02 07:59:10|1151878|1128229|1150144|1119935|1151878|1128229|1150144|1119935|7
1646207960000|2022-03-02 07:59:20|1150145|1119936|1150144|1119935|1150147|1119938|1150144|1119935|4
1646207970000|2022-03-02 07:59:30|1150138|1119929|1150147|1119938|1150147|1119938|1150138|1119929|6
1646207980000|2022-03-02 07:59:40|1150145|1119936|1150136|1119927|1150145|1119936|1150136|1119927|4
1646207990000|2022-03-02 07:59:50|1150134|1119925|1150134|1119925|1150134|1119925|1150134|1119925|1
1646208040000|2022-03-02 08:00:40|1153556|1126533|1153539|1126519|1153556|1126533|1153539|1126519|2
1646208050000|2022-03-02 08:00:50|1153358|1126731|1153355|1126733|1153358|1126733|1153355|1126731|2
1646208060000|2022-03-02 08:01:00|1153311|1126778|1153308|1126781|1153311|1126781|1153308|1126778|2
1646208090000|2022-03-02 08:01:30|1153252|1126725|1153252|1126725|1153252|1126725|1153252|1126725|1
1646208100000|2022-03-02 08:01:40|1153253|1126726|1153252|1126725|1153253|1126726|1153252|1126725|2
1646208110000|2022-03-02 08:01:50|1153253|1126726|1150103|1119894|1153262|1126735|1150101|1119892|7
1646208120000|2022-03-02 08:02:00|1150101|1119892|1150104|1119895|1150108|1119899|1150101|1119892|7
1646208130000|2022-03-02 08:02:10|1150100|1119891|1150390|1124579|1150393|1124582|1150100|1119891|7
1646208140000|2022-03-02 08:02:20|1150379|1124568|1150390|1124579|1150394|1124583|1150379|1124568|7
1646208150000|2022-03-02 08:02:30|1150395|1124584|1150403|1124592|1150408|1124597|1150395|1124584|5
1646208160000|2022-03-02 08:02:40|1150409|1124598|1150424|1124613|1150424|1124613|1150409|1124598|5
1646208170000|2022-03-02 08:02:50|1150420|1124609|1150414|1124603|1150425|1124614|1150414|1124603|7
1646208180000|2022-03-02 08:03:00|1150420|1124609|1150400|1124589|1150420|1124609|1150398|1124587|7
1646208190000|2022-03-02 08:03:10|1150402|1124591|1150406|1124595|1150406|1124595|1150400|1124589|5
1646208200000|2022-03-02 08:03:20|1150407|1124596|1150399|1124588|1150409|1124598|1150392|1124581|6
1646208210000|2022-03-02 08:03:30|1150395|1124584|1150408|1124597|1150411|1124600|1150395|1124584|7
1646208220000|2022-03-02 08:03:40|1150403|1124592|1150418|1124607|1150418|1124607|1150399|1124588|5
1646208230000|2022-03-02 08:03:50|1150422|1124611|1150431|1124620|1150432|1124621|1150422|1124611|7
1646208240000|2022-03-02 08:04:00|1150432|1124621|1150417|1124606|1150432|1124621|1150417|1124606|4
1646208250000|2022-03-02 08:04:10|1150418|1124607|1150431|1124620|1150431|1124620|1150418|1124607|7
1646208260000|2022-03-02 08:04:20|1150432|1124621|1150426|1124615|1150432|1124621|1150426|1124615|4
1646208270000|2022-03-02 08:04:30|1150425|1124614|1150420|1124609|1150425|1124614|1150420|1124609|4
1646208280000|2022-03-02 08:04:40|1150414|1124603|1150426|1124615|1150426|1124615|1150410|1124599|6
1646208290000|2022-03-02 08:04:50|1150421|1124610|1150432|1124621|1150432|1124621|1150421|1124610|5
1646208300000|2022-03-02 08:05:00|1150429|1124618|1150317|1124768|1150432|1124768|1150317|1124613|6
1646208350000|2022-03-02 08:05:50|1150296|1124789|1150295|1124789|1150296|1124789|1150295|1124789|2
1646208450000|2022-03-02 08:07:30|1150227|1124795|1150227|1124795|1150227|1124795|1150227|1124795|1
1646208460000|2022-03-02 08:07:40|1150222|1124790|1150222|1124790|1150222|1124790|1150218|1124786|7
1646208470000|2022-03-02 08:07:50|1150223|1124791|1150222|1124801|1150227|1124801|1150221|1124791|6
1646208480000|2022-03-02 08:08:00|1150212|1124791|1150196|1124775|1150212|1124791|1150196|1124775|6
1646208490000|2022-03-02 08:08:10|1150200|1124779|1150195|1124783|1150200|1124783|1150187|1124772|7
1646208500000|2022-03-02 08:08:20|1150192|1124780|1150192|1124780|1150195|1124783|1150191|1124779|5
1646208510000|2022-03-02 08:08:30|1150188|1124776|1150186|1124774|1150188|1124776|1150185|1124773|6
1646208520000|2022-03-02 08:08:40|1150179|1124767|1150175|1124763|1150182|1124770|1150175|1124763|6
1646208530000|2022-03-02 08:08:50|1150172|1124760|1150169|1124757|1150172|1124760|1150163|1124751|4
1646208540000|2022-03-02 08:09:00|1150173|1124761|1150176|1124764|1150177|1124765|1150173|1124761|4
1646208550000|2022-03-02 08:09:10|1150177|1124765|1150165|1124753|1150177|1124765|1150165|1124753|5
1646208560000|2022-03-02 08:09:20|1150162|1124750|1150159|1124747|1150165|1124753|1150159|1124747|6
1646208570000|2022-03-02 08:09:30|1150157|1124745|1150157|1124745|1150161|1124749|1150157|1124745|4
1646208580000|2022-03-02 08:09:40|1150160|1124748|1150157|1124745|1150160|1124748|1150157|1124745|4
1646208600000|2022-03-02 08:10:00|1150159|1124747|1150170|1124758|1150171|1124759|1150159|1124747|6
1646208610000|2022-03-02 08:10:10|1150177|1124765|1150176|1124764|1150179|1124767|1150176|1124764|4
1646208620000|2022-03-02 08:10:20|1150175|1124763|1150173|1124761|1150175|1124763|1150167|1124755|5
1646208630000|2022-03-02 08:10:30|1150169|1124757|1150165|1124753|1150172|1124760|1150164|1124752|7
1646208640000|2022-03-02 08:10:40|1150166|1124754|1150157|1124745|1150167|1124755|1150157|1124745|4
1646208650000|2022-03-02 08:10:50|1150158|1124746|1150162|1124750|1150162|1124750|1150158|1124746|2
1646208660000|2022-03-02 08:11:00|1150158|1124746|1150157|1124745|1150161|1124749|1150157|1124745|3
1646208670000|2022-03-02 08:11:10|1150158|1124746|1150159|1124747|1150161|1124749|1150158|1124746|6
1646208680000|2022-03-02 08:11:20|1150163|1124751|1150157|1124745|1150165|1124753|1150157|1124745|4
1646208690000|2022-03-02 08:11:30|1150159|1124747|1150175|1124763|1150175|1124763|1150159|1124747|7
1646208700000|2022-03-02 08:11:40|1150177|1124765|1150192|1124780|1150192|1124780|1150177|1124765|5
1646208710000|2022-03-02 08:11:50|1150193|1124781|1156117|1131382|1156117|1131382|1150190|1124778|7
1646208720000|2022-03-02 08:12:00|1156123|1131388|1156123|1131388|1156123|1131388|1156123|1131388|1
1646208740000|2022-03-02 08:12:20|1155924|1131586|1155939|1131602|1155939|1131602|1155924|1131586|2
1646208750000|2022-03-02 08:12:30|1157310|1132700|1157289|1132721|1157310|1132721|1157289|1132700|3
1646208830000|2022-03-02 08:13:50|1156741|1134270|1156739|1134272|1156741|1134272|1156739|1134270|2
1646208890000|2022-03-02 08:14:50|1156313|1134698|1156311|1134700|1156313|1134700|1156311|1134698|2
1646208900000|2022-03-02 08:15:00|1156319|1134708|1156319|1134708|1156319|1134708|1156319|1134708|1
1646208910000|2022-03-02 08:15:10|1155722|1134305|1155675|1134348|1155722|1134348|1155675|1134304|3
1646208920000|2022-03-02 08:15:20|1155674||1155674||1155674||1155674||1
1646208930000|2022-03-02 08:15:30|1155676|1134350|1155676|1134350|1155676|1134350|1155676|1134350|1
1646208960000|2022-03-02 08:16:00|1155668|1134342|1155673|1134347|1155673|1134347|1155668|1134342|2
1646208970000|2022-03-02 08:16:10|1155672|1134346|1155656|1134330|1155672|1134346|1155656|1134330|5
1646208980000|2022-03-02 08:16:20|1155653|1134327|1155223|1134720|1155653|1134730|1155223|1134317|7
1646208990000|2022-03-02 08:16:30|1155226|1134723|1155218|1134715|1155226|1134723|1155218|1134715|4
1646209000000|2022-03-02 08:16:40|1155216|1134713|1155105|1134814|1155216|1134821|1155105|1134713|4
1646209010000|2022-03-02 08:16:50|1155049|1134870|1156909|1137014|1156909|1137014|1155048|1134870|6
1646209020000|2022-03-02 08:17:00|1156907|1137016|1156905|1137014|1156907|1137016|1156905|1137014|2
1646209050000|2022-03-02 08:17:30|1156898|1137007|1156898|1137007|1156898|1137007|1156898|1137007|1
1646209130000|2022-03-02 08:18:50|1150057|1139848|1150057|1139848|1150057|1139848|1150057|1139848|1
1646209140000|2022-03-02 08:19:00|1153042|1144363|1153042|1144365|1153042|1144365|1153041|1144363|3
1646209150000|2022-03-02 08:19:10|1153047|1144370|1153041|1144364|1153048|1144371|1153041|1144364|7
1646209160000|2022-03-02 08:19:20|1150057|1139848|1150056|1139847|1150057|1139848|1150055|1139846|3
1646209170000|2022-03-02 08:19:30|1150060|1139851|1150057|1139848|1150060|1139851|1150055|1139846|4
1646209200000|2022-03-02 08:20:00|1150059|1139850|1150058|1139849|1150059|1139850|1150058|1139849|2
1646209210000|2022-03-02 08:20:10|1150057|1139848|1150057|1139848|1150057|1139848|1150057|1139848|1
1646209220000|2022-03-02 08:20:20|1151677|1143229|1151677|1143229|1151677|1143229|1151677|1143229|1
1646209250000|2022-03-02 08:20:50|1150057|1139848|1150055|1139846|1150057|1139848|1146675|1138227|3
1646209260000|2022-03-02 08:21:00|1150057|1139848|1150057|1139848|1150057|1139848|1150057|1139848|1
1646209300000|2022-03-02 08:21:40|1150059|1139850|1150059|1139850|1150059|1139850|1150059|1139850|1
1646209310000|2022-03-02 08:21:50|1150065|1139856|1150080|1139871|1150081|1139872|1150065|1139856|5
1646209320000|2022-03-02 08:22:00|1150079|1139870|1150081|1139872|1150081|1139872|1150075|1139866|5
1646209330000|2022-03-02 08:22:10|1150083|1139874|1150082|1139873|1150083|1139874|1150079|1139870|4
1646209340000|2022-03-02 08:22:20|1150083|1139874|1150071|1139862|1150083|1139874|1150071|1139862|5
1646209350000|2022-03-02 08:22:30|1150069|1139860|1150066|1139857|1150071|1139862|1150066|1139857|4
1646209360000|2022-03-02 08:22:40|1150061|1139852|1150059|1139850|1150065|1139856|1150057|1139848|6
1646209370000|2022-03-02 08:22:50|1150060|1139851|1150056|1139847|1150061|1139852|1150055|1139846|5
1646209380000|2022-03-02 08:23:00|1150058|1139849|1150065|1139856|1150066|1139857|1150058|1139849|6
1646209390000|2022-03-02 08:23:10|1150063|1139854|1150065|1139856|1150065|1139856|1150063|1139854|2
1646209400000|2022-03-02 08:23:20|1150063|1139854|1150080|1139871|1150080|1139871|1150063|1139854|5
1646209410000|2022-03-02 08:23:30|1150078|1139869|1150066|1139857|1150079|1139870|1150066|1139857|5
1646209420000|2022-03-02 08:23:40|1150070|1139861|1150066|1139857|1150071|1139862|1150062|1139853|7
1646209430000|2022-03-02 08:23:50|1150071|1139862|1150072|1139863|1150075|1139866|1150071|1139862|3
1646209440000|2022-03-02 08:24:00|1150071|1139862|1150060|1139851|1150071|1139862|1150060|1139851|5
1646209450000|2022-03-02 08:24:10|1150061|1139852|1150082|1139873|1150091|1139882|1150061|1139852|7
1646209460000|2022-03-02 08:24:20|1150094|1139885|1150096|1139887|1150097|1139888|1150088|1139879|6
1646209470000|2022-03-02 08:24:30|1150091|1139882|1150087|1139878|1150091|1139882|1150087|1139878|6
1646209480000|2022-03-02 08:24:40|1150084|1139875|1150097|1139888|1150102|1139893|1150082|1139873|7
1646209490000|2022-03-02 08:24:50|1150093|1139884|1150087|1137378|1150103|1139884|1150087|1137378|9
1646209500000|2022-03-02 08:25:00|1150090|1137381|1150095|1137386|1150105|1137396|1150089|1137380|7
1646209510000|2022-03-02 08:25:10|1150100|1137391|1150087|1137378|1150100|1137391|1150087|1137378|6
1646209520000|2022-03-02 08:25:20|1150089|1137380|1150083|1137374|1150089|1137380|1150081|1137372|6
1646209530000|2022-03-02 08:25:30|1150085|1137376|1150082|1137373|1150088|1137379|1150082|1137373|5
1646209540000|2022-03-02 08:25:40|1150081|1137372|1150078|1137369|1150081|1137372|1150076|1137367|4
1646209550000|2022-03-02 08:25:50|1150075|1137366|1150073|1137364|1150076|1137367|1150073|1137364|4
1646209560000|2022-03-02 08:26:00|1150075|1137366|1150089|1137380|1150089|1137380|1150075|1137366|4
1646209570000|2022-03-02 08:26:10|1150088|1137379|1150084|1137375|1150092|1137383|1150084|1137375|7
1646209580000|2022-03-02 08:26:20|1150089|1137380|1150080|1137371|1150089|1137380|1150080|1137371|4
1646209590000|2022-03-02 08:26:30|1150083|1137374|1150085|1137376|1150087|1137378|1150083|1137374|4
1646209600000|2022-03-02 08:26:40|1150084|1137375|1150085|1137376|1150085|1137376|1150079|1137370|6
1646209610000|2022-03-02 08:26:50|1150088|1137379|1150082|1137373|1150090|1137381|1150082|1137373|4
1646209620000|2022-03-02 08:27:00|1150084|1137375|1150084|1137375|1150086|1137377|1150083|1137374|5
1646209630000|2022-03-02 08:27:10|1150086|1137377|1150083|1137374|1150086|1137377|1150078|1137369|5
1646209640000|2022-03-02 08:27:20|1150082|1137373|1146468|1135997|1150082|1137373|1146463|1135991|5
1646209650000|2022-03-02 08:27:30|1150087|1137378|1150087|1137378|1150089|1137380|1144234|1133296|6
1646209660000|2022-03-02 08:27:40|1150089|1137380|1150079|1137370|1150089|1137380|1150079|1137370|5
1646209670000|2022-03-02 08:27:50|1150094|1137385|1150080|1137371|1150094|1137385|1150078|1137369|6
1646209680000|2022-03-02 08:28:00|1150079|1137370|1150082|1137373|1150088|1137379|1150079|1137370|6
1646209690000|2022-03-02 08:28:10|1150073|1137364|1150060|1137351|1150073|1137364|1150058|1137349|6
1646209700000|2022-03-02 08:28:20|1150059|1137350|1150060|1137351|1150062|1137353|1150055|1137346|5
1646209710000|2022-03-02 08:28:30|1150059|1137350|1150058|1137349|1150059|1137350|1150055|1137346|4
1646209720000|2022-03-02 08:28:40|1150056|1137347|1150054|1137345|1150057|1137348|1150054|1137345|3
1646209770000|2022-03-02 08:29:30|1150055|1137346|1150055|1137346|1150055|1137346|1150055|1137346|1
1646209780000|2022-03-02 08:29:40|1150054|1137345|1150060|1137351|1150060|1137351|1150054|1137345|4
1646209790000|2022-03-02 08:29:50|1150058|1137349|1150054|1137345|1150058|1137349|1150054|1137345|3
1646209840000|2022-03-02 08:30:40|1150055|1137346|1150059|1137350|1150059|1137350|1150055|1137346|3
1646209850000|2022-03-02 08:30:50|1150058|1137349|1150072|1137363|1150072|1137363|1150058|1137349|3
1646209860000|2022-03-02 08:31:00|1150071|1137362|1150064|1137355|1150071|1137362|1150064|1137355|3
1646209870000|2022-03-02 08:31:10|1150068|1137359|1150066|1137357|1150072|1137363|1150066|1137357|4
1646209880000|2022-03-02 08:31:20|1150063|1137354|1150055|1137346|1150064|1137355|1150054|1137345|6
1646209890000|2022-03-02 08:31:30|1150054|1137345|1150054|1137345|1150054|1137345|1150054|1137345|1
1646209900000|2022-03-02 08:31:40|1150058|1137349|1150059|1137350|1150059|1137350|1150058|1137349|2
1646209910000|2022-03-02 08:31:50|1150062|1137353|1150060|1137351|1150062|1137353|1150060|1137351|2
1646209920000|2022-03-02 08:32:00|1150059|1137350|1150065|1137356|1150065|1137356|1150059|1137350|4
1646209930000|2022-03-02 08:32:10|1150064|1137355|1150070|1137361|1150070|1137361|1150064|1137355|5
1646209940000|2022-03-02 08:32:20|1150066|1137357|1150061|1137352|1150068|1137359|1150061|1137352|4
1646209950000|2022-03-02 08:32:30|1150054|1137345|1150050|1137341|1150054|1137345|1150050|1137341|3
1646209990000|2022-03-02 08:33:10|1150051|1137342|1150050|1137341|1150051|1137342|1150050|1137341|2
1646210000000|2022-03-02 08:33:20|1150052|1137343|1150064|1137355|1150064|1137355|1150050|1137341|5
1646210010000|2022-03-02 08:33:30|1150063|1137354|1150092|1137383|1150092|1137383|1150063|1137354|7
1646210020000|2022-03-02 08:33:40|1150087|1137378|1150091|1137382|1150091|1137382|1150087|1137378|3
1646210030000|2022-03-02 08:33:50|1150089|1137380|1147461|1135015|1150089|1137380|1147454|1135008|7
1646210040000|2022-03-02 08:34:00|1147459|1135013|1150103|1137394|1150103|1137394|1147459|1135013|6
1646210050000|2022-03-02 08:34:10|1150101|1137392|1150103|1137394|1150104|1137395|1150101|1137392|4
1646210060000|2022-03-02 08:34:20|1150101|1137392|1150104|1137395|1150104|1137395|1150101|1137392|2
1646210070000|2022-03-02 08:34:30|1150103|1137394|1153693|1141305|1153693|1141305|1150103|1137394|2
1646210080000|2022-03-02 08:34:40|1153689|1141300|1153681|1141297|1153689|1141300|1153681|1141297|3
1646210090000|2022-03-02 08:34:50|1153684|1141300|1150091|1137382|1153688|1141304|1150091|1137382|5
1646210100000|2022-03-02 08:35:00|1150089|1137380|1150067|1137358|1150089|1137380|1150067|1137358|6
1646210110000|2022-03-02 08:35:10|1150070|1137361|1150083|1137374|1150083|1137374|1150068|1137359|7
1646210120000|2022-03-02 08:35:20|1150084|1137375|1150079|1137370|1150084|1137375|1150079|1137370|3
1646210130000|2022-03-02 08:35:30|1150081|1137372|1150058|1137349|1150081|1137372|1150055|1137346|7
1646210140000|2022-03-02 08:35:40|1150057|1137348|1150081|1137372|1150081|1137372|1150057|1137348|7
1646210150000|2022-03-02 08:35:50|1150078|1137369|1150090|1137381|1150092|1137383|1150078|1137369|5
1646210160000|2022-03-02 08:36:00|1150093|1137384|1150090|1137381|1150104|1137395|1150084|1137375|8
1646210170000|2022-03-02 08:36:10|1150089|1137380|1154085|1141887|1154093|1141895|1150086|1137377|7
1646210180000|2022-03-02 08:36:20|1154083|1141885|1154073|1141875|1154083|1141885|1154073|1141875|6
1646210190000|2022-03-02 08:36:30|1154072|1141874|1154074|1141876|1154074|1141876|1154071|1141873|4
1646210200000|2022-03-02 08:36:40|1154071|1141873|1154069|1141871|1154073|1141875|1154069|1141871|4
1646210220000|2022-03-02 08:37:00|1154064|1141866|1154073|1141875|1154073|1141875|1154062|1141864|6
1646210230000|2022-03-02 08:37:10|1154078|1141880|1154082|1141884|1154082|1141884|1154074|1141876|5
1646210240000|2022-03-02 08:37:20|1154079|1141881|1154076|1141878|1154079|1141881|1154076|1141878|2
1646210250000|2022-03-02 08:37:30|1154074|1141876|1154066|1141868|1154074|1141876|1154066|1141868|6
1646210260000|2022-03-02 08:37:40|1154068|1141870|1153495|1142501|1154068|1142501|1153493|1141870|4
1646210430000|2022-03-02 08:40:30|1250042|1154833|1250042|1154833|1250042|1154833|1250042|1154833|1
1646210440000|2022-03-02 08:40:40|1250045|1154836|1250077|1154868|1250077|1154868|1250043|1154834|7
1646210450000|2022-03-02 08:40:50|1250088|1154879|1250076|1154867|1250089|1154880|1250070|1154861|7
1646210460000|2022-03-02 08:41:00|1250078|1154869|1250076|1154867|1250090|1154881|1250076|1154867|7
1646210470000|2022-03-02 08:41:10|1250080|1154871|1250080|1154871|1250083|1154874|1250077|1154868|4
1646210480000|2022-03-02 08:41:20|1250081|1154872|1250082|1154873|1250084|1154875|1250080|1154871|4
1646210490000|2022-03-02 08:41:30|1250081|1154872|1250056|1154847|1250081|1154872|1250056|1154847|6
1646210500000|2022-03-02 08:41:40|1250058|1154849|1250045|1154836|1250058|1154849|1250045|1154836|7
1646210510000|2022-03-02 08:41:50|1250042|1154833|1250042|1154833|1250047|1154838|1250042|1154833|4
1646210520000|2022-03-02 08:42:00|1250043|1154834|1250059|1154850|1250059|1154850|1250043|1154834|5
1646210530000|2022-03-02 08:42:10|1250063|1154854|1222895|1132043|1250069|1154860|1222889|1131925|8
1646210540000|2022-03-02 08:42:20|1222896|1132044|1222642|1132324|1222896|1132324|1222630|1132044|6
1646210550000|2022-03-02 08:42:30|1222640|1132322|1222647|1132329|1222650|1132332|1222638|1132320|5
1646210560000|2022-03-02 08:42:40|1222650|1132332|1222648|1132330|1222650|1132332|1222648|1132330|6
1646210570000|2022-03-02 08:42:50|1222650|1132332|1222650|1132332|1222650|1132332|1222650|1132332|1
1646210620000|2022-03-02 08:43:40|1218612|1136370|1218611|1136371|1218612|1136371|1218611|1136370|2
1646210640000|2022-03-02 08:44:00|1217568|1137414|1217568|1137414|1217568|1137414|1217568|1137414|1
1646210650000|2022-03-02 08:44:10|1217559|1137423|1217559|1137423|1217559|1137423|1217559|1137423|1
1646210670000|2022-03-02 08:44:30|1205361|1109682|1222079|1132895|1222098|1132895|1205361|1109682|3
1646210680000|2022-03-02 08:44:40|1222083|1132899|1222083|1132899|1222083|1132899|1222083|1132899|1
1646210690000|2022-03-02 08:44:50|1222081|1132897|1222073|1132889|1222082|1132898|1222073|1132889|7
1646210700000|2022-03-02 08:45:00|1222075|1132891|1199200|1135814|1222075|1135819|1199199|1132891|6
1646210710000|2022-03-02 08:45:10|1199199|1135813|1199196|1135810|1199201|1135815|1199196|1135810|5
1646210720000|2022-03-02 08:45:20|1199195|1135809|1199195|1135809|1199201|1135815|1199195|1135809|5
1646210730000|2022-03-02 08:45:30|1199200|1135814|1197087|1137869|1199201|1137869|1197083|1135813|5
1646210740000|2022-03-02 08:45:40|1196800|1138217|1182866|1142099|1196800|1142099|1182866|1138217|6
1646210750000|2022-03-02 08:45:50|1182870|1142103|1184764|1145195|1184890|1145195|1182646|1142103|7
1646210760000|2022-03-02 08:46:00|1184766|1145197|1184120|1145814|1184766|1145814|1184120|1145180|7
1646210770000|2022-03-02 08:46:10|1184121|1145815|1178731|1151117|1184121|1151117|1178724|1145814|6
1646210780000|2022-03-02 08:46:20|1173304|1146638|1180065|1129856|1180066|1148658|1161329|1129856|5
1646210790000|2022-03-02 08:46:30|1180062|1129853|1180070|1129861|1180073|1129864|1180062|1129853|6
1646210800000|2022-03-02 08:46:40|1180066|1129857|1180062|1129853|1180066|1129857|1180062|1129853|3
1646210810000|2022-03-02 08:46:50|1180055|1129846|1180049|1129840|1180055|1129846|1180049|1129840|3
1646210820000|2022-03-02 08:47:00|1180055|1129846|1180055|1129846|1180058|1129849|1180055|1129846|4
1646210830000|2022-03-02 08:47:10|1180056|1129847|1180060|1129851|1180060|1129851|1180054|1129845|5
1646210840000|2022-03-02 08:47:20|1180065|1129856|1180072|1129863|1180078|1129869|1180065|1129856|5
1646210850000|2022-03-02 08:47:30|1180080|1129871|1187533|1142470|1187533|1142470|1180075|1129866|6
1646210860000|2022-03-02 08:47:40|1187517|1142479|1187516|1142478|1187517|1142479|1187513|1142475|6
1646210870000|2022-03-02 08:47:50|1187513|1142475|1187525|1142487|1187525|1142487|1187513|1142475|6
1646210880000|2022-03-02 08:48:00|1187522|1142484|1187523|1142485|1187523|1142485|1187521|1142483|4
1646210890000|2022-03-02 08:48:10|1187522|1142484|1187526|1142488|1187529|1142491|1187522|1142484|6
1646210900000|2022-03-02 08:48:20|1187527|1142489|1188076|1146935|1188322|1146938|1187527|1142489|7
1646210910000|2022-03-02 08:48:30|1188074|1146933|1188076|1146935|1188081|1146940|1188074|1146933|6
1646210920000|2022-03-02 08:48:40|1188073|1146932|1188071|1146930|1188073|1146932|1188071|1146930|3
1646210930000|2022-03-02 08:48:50|1188073|1146932|1188073|1146932|1188076|1146935|1188073|1146932|3
1646210940000|2022-03-02 08:49:00|1188079|1146938|1186148|1148855|1188079|1148859|1186148|1146933|6
1646210950000|2022-03-02 08:49:10|1186153|1148860|1181117|1153894|1186154|1153895|1181117|1148859|6
1646210960000|2022-03-02 08:49:20|1181118|1153895|1180112|1154903|1181118|1154903|1172518|1147496|6
1646210970000|2022-03-02 08:49:30|1180113|1154904|1180114|1154905|1180114|1154905|1180111|1154902|3
1646210980000|2022-03-02 08:49:40|1180115|1154906|1180119|1154910|1180123|1154914|1180113|1154904|7
1646210990000|2022-03-02 08:49:50|1172525|1147505|1169552|1146491|1172525|1147527|1169552|1146491|4
1646211000000|2022-03-02 08:50:00|1169521|1146548|1180134|1154925|1180139|1154930|1168024|1146548|7
1646211010000|2022-03-02 08:50:10|1180133|1154924|1163886|1149184|1180133|1154924|1163875|1149051|7
1646211020000|2022-03-02 08:50:20|1163891|1149189|1190115|1144906|1190115|1154938|1163891|1144906|5
1646211030000|2022-03-02 08:50:30|1190111|1144902|1190099|1144890|1190111|1144902|1190099|1144890|5
1646211040000|2022-03-02 08:50:40|1190098|1144889|1190103|1144894|1190103|1144894|1190098|1144889|6
1646211050000|2022-03-02 08:50:50|1190097|1144888|1190096|1144887|1190097|1144888|1190095|1144886|5
1646211060000|2022-03-02 08:51:00|1190098|1144889|1190102|1144893|1190106|1144897|1190098|1144889|5
1646211070000|2022-03-02 08:51:10|1190104|1144895|1190100|1144891|1190104|1144895|1190100|1144891|3
1646211080000|2022-03-02 08:51:20|1190097|1144888|1190088|1144879|1190097|1144888|1190088|1144879|5
1646211090000|2022-03-02 08:51:30|1190094|1144885|1190098|1144889|1190099|1144890|1190094|1144885|4
1646211100000|2022-03-02 08:51:40|1190096|1144887|1190099|1144890|1190101|1144892|1190096|1144887|4
1646211110000|2022-03-02 08:51:50|1190096|1144887|1190105|1144896|1190105|1144896|1190096|1144887|4
1646211120000|2022-03-02 08:52:00|1190106|1144897|1190117|1144908|1190117|1144908|1190106|1144897|5
1646211130000|2022-03-02 08:52:10|1190109|1144900|1186786|1148224|1190109|1148224|1186786|1144898|5
1646211140000|2022-03-02 08:52:20|1186778|1148231|1186770|1148223|1186782|1148235|1186767|1148220|6
1646211150000|2022-03-02 08:52:30|1186769|1148222|1186775|1148228|1186775|1148228|1186769|1148222|3
1646211160000|2022-03-02 08:52:40|1186773|1148226|1173809|1137264|1186780|1148233|1173809|1137264|7
1646211170000|2022-03-02 08:52:50|1173791|1137281|1173796|1137286|1173796|1137286|1173787|1137277|6
1646211180000|2022-03-02 08:53:00|1173794|1137284|1173788|1137278|1173794|1137284|1173783|1137273|6
1646211190000|2022-03-02 08:53:10|1173789|1137279|1173782|1137272|1173789|1137279|1173782|1137272|6
1646211200000|2022-03-02 08:53:20|1173780|1137270|1173781|1137271|1173787|1137277|1173778|1137268|7
1646211210000|2022-03-02 08:53:30|1173784|1137274|1182721|1152285|1182725|1152285|1173784|1137274|5
1646211220000|2022-03-02 08:53:40|1182725|1152289|1182430|1151994|1182726|1152290|1182430|1151994|4
1646211230000|2022-03-02 08:53:50|1182433|1151997|1182434|1151998|1182434|1151998|1182433|1151997|2
1646211240000|2022-03-02 08:54:00|1182430|1151994|1182433|1151997|1182433|1151997|1182430|1151994|2
1646211250000|2022-03-02 08:54:10|1182434|1151998|1167360|1152134|1182434|1152134|1167360|1151998|2
1646211260000|2022-03-02 08:54:20|1167355|1152139|1171370|1148093|1171396|1152139|1164851|1148091|6
1646211270000|2022-03-02 08:54:30|1171368|1148091|1167382|1147096|1171370|1148093|1167382|1147093|4
1646211280000|2022-03-02 08:54:40|1167385|1147099|1167386|1147100|1167386|1147100|1167382|1147096|3
1646211290000|2022-03-02 08:54:50|1167390|1147104|1166849|1147645|1167390|1147645|1166849|1147104|3
1646211310000|2022-03-02 08:55:10|1163929|1145504|1163619|1145814|1163929|1145814|1163619|1145504|4
1646211330000|2022-03-02 08:55:30|1162992|1146501|1162992|1146501|1162992|1146501|1162992|1146501|1
1646211340000|2022-03-02 08:55:40|1162986|1146502|1163283|1146799|1163283|1146799|1162986|1146502|2
1646211350000|2022-03-02 08:55:50|1163286|1146802|1163286|1146802|1163286|1146802|1163286|1146802|1
1646211380000|2022-03-02 08:56:20|1158205|1146883|1158204|1146885|1158205|1146885|1158204|1146883|2
1646211440000|2022-03-02 08:57:20|1160149|1149940|1160146|1149937|1160149|1149940|1160146|1149937|2
1646211450000|2022-03-02 08:57:30|1160149|1149940|1160149|1149940|1160149|1149940|1160149|1149940|1
1646211460000|2022-03-02 08:57:40|1160118|1149909|1160113|1149904|1160118|1149909|1160113|1149904|3
1646211470000|2022-03-02 08:57:50|1160107|1149898|1160101|1149892|1160108|1149899|1160101|1149892|5
1646211480000|2022-03-02 08:58:00|1160100|1149891|1160105|1149896|1160105|1149896|1160099|1149890|5
1646211490000|2022-03-02 08:58:10|1160104|1149895|1160110|1149901|1160110|1149901|1160104|1149895|4
1646211500000|2022-03-02 08:58:20|1160114|1149905|1160106|1149897|1160114|1149905|1160104|1149895|5
1646211510000|2022-03-02 08:58:30|1160105|1149896|1160105|1149896|1160105|1149896|1160101|1149892|6
1646211520000|2022-03-02 08:58:40|1160109|1149900|1160094|1149885|1160109|1149900|1160092|1149883|6
1646211530000|2022-03-02 08:58:50|1160097|1149888|1160120|1149911|1160125|1149916|1160095|1149886|7
1646211550000|2022-03-02 08:59:10|1167308|1157723|1165126|1149917|1167308|1157723|1165120|1149911|3
1646211560000|2022-03-02 08:59:20|1165124|1149915|1165123|1149914|1165124|1149915|1165117|1149908|6
1646211570000|2022-03-02 08:59:30|1165126|1149917|1165132|1149923|1165132|1149923|1165126|1149917|3
1646211580000|2022-03-02 08:59:40|1165142|1149933|1165133|1149924|1165142|1149933|1165133|1149924|4
1646211590000|2022-03-02 08:59:50|1165130|1149921|1165132|1149923|1165132|1149923|1165130|1149921|3
1646211600000|2022-03-02 09:00:00|1165127|1149918|1165118|1149909|1165127|1149918|1165118|1149909|2
1646211610000|2022-03-02 09:00:10|1165116|1149907|1165122|1149913|1165122|1149913|1165114|1149905|6
1646211620000|2022-03-02 09:00:20|1165121|1149912|1165113|1149904|1165121|1149912|1165113|1149904|3
1646211630000|2022-03-02 09:00:30|1165109|1149900|1165108|1149899|1165109|1149900|1165105|1149896|5
1646211640000|2022-03-02 09:00:40|1165116|1149907|1165107|1149898|1165118|1149909|1165107|1149898|5
1646211650000|2022-03-02 09:00:50|1165113|1149904|1165103|1149894|1165113|1149904|1165101|1149892|7
1646211660000|2022-03-02 09:01:00|1165102|1149893|1165108|1149899|1165110|1149901|1165102|1149893|5
1646211670000|2022-03-02 09:01:10|1165105|1149896|1165097|1149888|1165105|1149896|1165097|1149888|4
1646211680000|2022-03-02 09:01:20|1165096|1149887|1165095|1149886|1165096|1149887|1165095|1149886|2
1646211700000|2022-03-02 09:01:40|1165096|1149887|1165095|1149886|1165097|1149888|1165095|1149886|3
1646211710000|2022-03-02 09:01:50|1165096|1149887|1165107|1149898|1165108|1149899|1165096|1149887|4
1646211720000|2022-03-02 09:02:00|1165110|1149901|1165114|1149905|1165114|1149905|1165110|1149901|3
1646211730000|2022-03-02 09:02:10|1165108|1149899|1165117|1149908|1165118|1149909|1165107|1149898|6
1646211740000|2022-03-02 09:02:20|1165125|1149916|1165131|1149922|1165133|1149924|1165123|1149914|6
1646211750000|2022-03-02 09:02:30|1165135|1149926|1165142|1149933|1165143|1149934|1165135|1149926|6
1646211760000|2022-03-02 09:02:40|1165145|1149936|1165144|1149935|1165146|1149937|1165142|1149933|4
1646211770000|2022-03-02 09:02:50|1165147|1149938|1165149|1149940|1165149|1149940|1165147|1149938|3
1646211820000|2022-03-02 09:03:40|1165154|1149945|1165154|1149945|1165154|1149945|1165154|1149945|1
1646211850000|2022-03-02 09:04:10|1161155|1148944|1161144|1148956|1161155|1148956|1161144|1148944|3
1646211910000|2022-03-02 09:05:10|1168690|1156409|1168653|1156440|1168690|1156440|1168653|1156392|4
1646211920000|2022-03-02 09:05:20|1168656|1156443|1168656|1156443|1168656|1156443|1168656|1156443|1
1646211940000|2022-03-02 09:05:40|1165154|1149945|1165154|1149945|1165154|1149945|1165154|1149945|1
1646211970000|2022-03-02 09:06:10|1161852|1148248|1161851|1148248|1161852|1148248|1161851|1148248|2
1646212000000|2022-03-02 09:06:40|1161843|1148240|1161843|1148240|1161843|1148240|1161843|1148240|1
1646212030000|2022-03-02 09:07:10|1161615|1148468|1161606|1148477|1161615|1148477|1161606|1148468|3
1646212050000|2022-03-02 09:07:30|1161564|1148519|1161563|1148519|1161564|1148519|1161563|1148519|2
1646212090000|2022-03-02 09:08:10|1161561|1148517|1161547|1148503|1161561|1148517|1161547|1148503|6
1646212100000|2022-03-02 09:08:20|1161548|1148504|1161557|1148513|1161557|1148513|1161548|1148504|6
1646212110000|2022-03-02 09:08:30|1161554|1148510|1161552|1148508|1161554|1148510|1161548|1148504|4
1646212120000|2022-03-02 09:08:40|1161553|1148509|1161555|1148511|1161555|1148511|1161551|1148507|4
1646212130000|2022-03-02 09:08:50|1161556|1148512|1161555|1148511|1161556|1148512|1161547|1148503|6
1646212140000|2022-03-02 09:09:00|1161554|1148510|1161557|1148513|1161560|1148516|1161554|1148510|5
1646212150000|2022-03-02 09:09:10|1161558|1148514|1161556|1148512|1161561|1148517|1161556|1148512|4
1646212160000|2022-03-02 09:09:20|1161558|1148514|1161559|1148515|1161559|1148515|1161549|1148505|6
1646212170000|2022-03-02 09:09:30|1161561|1148517|1161558|1148514|1161561|1148517|1161558|1148514|3
1646212180000|2022-03-02 09:09:40|1161561|1148517|1161227|1148841|1161561|1148841|1161227|1148514|3
1646212190000|2022-03-02 09:09:50|1161232|1148846|1161230|1148844|1161232|1148846|1161230|1148844|2
1646212200000|2022-03-02 09:10:00|1161233|1148847|1161218|1148832|1161233|1148847|1161217|1148831|7
1646212210000|2022-03-02 09:10:10|1161216|1148830|1161213|1148827|1161224|1148838|1161213|1148827|5
1646212220000|2022-03-02 09:10:20|1161209|1148823|1161218|1148832|1161219|1148833|1161207|1148821|5
1646212230000|2022-03-02 09:10:30|1161215|1148829|1161214|1148828|1161215|1148829|1161208|1148822|4
1646212240000|2022-03-02 09:10:40|1161212|1148826|1161208|1148822|1161214|1148828|1161208|1148822|6
1646212250000|2022-03-02 09:10:50|1161205|1148819|1161092|1148921|1161205|1148923|1161092|1148819|3
1646212260000|2022-03-02 09:11:00|1161090|1148919|1161097|1148926|1161100|1148929|1161087|1148916|6
1646212270000|2022-03-02 09:11:10|1161096|1148925|1161100|1148929|1161103|1148932|1161096|1148925|4
1646212280000|2022-03-02 09:11:20|1161102|1148931|1161102|1148931|1161104|1148933|1161101|1148930|5
1646212290000|2022-03-02 09:11:30|1161103|1148932|1161106|1148935|1161106|1148935|1161101|1148930|5
1646212300000|2022-03-02 09:11:40|1161107|1148936|1161107|1148936|1161110|1148939|1161106|1148935|6
1646212310000|2022-03-02 09:11:50|1161105|1148934|1161101|1148930|1161114|1148943|1161101|1148930|5
1646212320000|2022-03-02 09:12:00|1161100|1148929|1161101|1148930|1161108|1148937|1161100|1148929|6
1646212330000|2022-03-02 09:12:10|1161099|1148928|1159643|1147472|1161100|1148929|1159643|1147472|7
1646212340000|2022-03-02 09:12:20|1159647|1147476|1159651|1147480|1159651|1147480|1159644|1147473|6
1646212350000|2022-03-02 09:12:30|1159657|1147486|1159658|1147487|1159661|1147490|1159655|1147484|6
1646212360000|2022-03-02 09:12:40|1159655|1147484|1159643|1147472|1159656|1147485|1159642|1147471|7
1646212370000|2022-03-02 09:12:50|1159646|1147475|1159642|1147471|1159646|1147475|1159638|1147467|6
1646212380000|2022-03-02 09:13:00|1159637|1147466|1159640|1147469|1159640|1147469|1159634|1147463|6
1646212390000|2022-03-02 09:13:10|1159643|1147472|1159644|1147473|1159645|1147474|1159643|1147472|4
1646212400000|2022-03-02 09:13:20|1159642|1147471|1159634|1147463|1159642|1147471|1159632|1147461|5
1646212410000|2022-03-02 09:13:30|1159635|1147464|1159643|1147472|1159643|1147472|1159635|1147464|6
1646212420000|2022-03-02 09:13:40|1159642|1147471|1159645|1147474|1159645|1147474|1159642|1147471|2
1646212430000|2022-03-02 09:13:50|1159643|1147472|1159409|1147690|1159643|1147690|1159409|1147468|5
1646212440000|2022-03-02 09:14:00|1159411|1147692|1159416|1147697|1159416|1147697|1159407|1147688|5
1646212450000|2022-03-02 09:14:10|1159414|1147695|1159398|1147679|1159415|1147696|1159394|1147675|6
1646212460000|2022-03-02 09:14:20|1159396|1147677|1159687|1148022|1159687|1148022|1159369|1147677|4
1646212470000|2022-03-02 09:14:30|1159685|1148020|1159691|1148026|1159691|1148026|1159685|1148020|5
1646212480000|2022-03-02 09:14:40|1159689|1148024|1159189|1147524|1159692|1148027|1159184|1147519|7
1646212490000|2022-03-02 09:14:50|1159188|1147523|1159063|1147398|1159194|1147529|1159059|1147394|5
1646212510000|2022-03-02 09:15:10|1159062|1147397|1159062|1147397|1159062|1147397|1159062|1147397|1
1646212520000|2022-03-02 09:15:20|1159063|1147398|1158931|1147266|1159063|1147398|1158930|1147265|4
1646212550000|2022-03-02 09:15:50|1158930|1147265|1158796|1147131|1158931|1147266|1158796|1147131|4
1646212560000|2022-03-02 09:16:00|1158322|1146657|1158325|1146660|1158325|1146660|1158321|1146656|5
1646212580000|2022-03-02 09:16:20|1158319|1146654|1158316|1146651|1158319|1146654|1158316|1146651|2
1646212590000|2022-03-02 09:16:30|1155318|1143653|1156467|1145002|1156467|1145002|1155318|1143653|5
1646212600000|2022-03-02 09:16:40|1156462|1144997|1156463|1144998|1156463|1144998|1156452|1144987|6
1646212610000|2022-03-02 09:16:50|1156465|1145000|1156472|1145007|1156472|1145007|1156465|1145000|3
1646212620000|2022-03-02 09:17:00|1156470|1145005|1156250|1145778|1156472|1145778|1155000|1144383|7
1646212630000|2022-03-02 09:17:10|1155000|1145773|1155000|1144381|1155000|1145773|1155000|1144377|6
1646212640000|2022-03-02 09:17:20||1144385||1144385||1144385||1144385|1
1646212650000|2022-03-02 09:17:30||1144384||1144378||1144384||1144375|4
1646212660000|2022-03-02 09:17:40||1144381||1144382||1144385||1144381|6
1646212670000|2022-03-02 09:17:50||1144385||1144381||1144385||1144381|4
1646212680000|2022-03-02 09:18:00||1144384||1144384||1144384||1144375|7
1646212690000|2022-03-02 09:18:10||1144383||1144373||1144383||1144371|6
1646212700000|2022-03-02 09:18:20||1144372||1144361||1144372||1144361|2
1646212710000|2022-03-02 09:18:30||1140361||1140361||1140361||1140361|1
1646212750000|2022-03-02 09:19:10||1142912||1142909||1142912||1142909|3
1646212760000|2022-03-02 09:19:20||1142910||1141363||1142911||1141363|5
1646212770000|2022-03-02 09:19:30||1141365||1141366||1141369||1141364|5
1646212780000|2022-03-02 09:19:40||1141362||1141361||1141362||1141356|5
1646212790000|2022-03-02 09:19:50|1157500|1141359|1155000|1140853|1157500|1141359|1155000|1140853|6
1646212800000|2022-03-02 09:20:00||1142907||1142909||1142914||1142907|4
1646212810000|2022-03-02 09:20:10||1142907||1142913||1142913||1142906|4
1646212820000|2022-03-02 09:20:20||1142908||1142916||1142916||1142908|4
1646212830000|2022-03-02 09:20:30||1142921||1142925||1142925||1142921|2
1646212840000|2022-03-02 09:20:40||1142927||1142934||1142934||1142927|3
1646212870000|2022-03-02 09:21:10||1142931||1142926||1142931||1142926|3
1646212880000|2022-03-02 09:21:20||1142924||1142926||1142926||1142924|5
1646212890000|2022-03-02 09:21:30||1142917||1142907||1142921||1142906|6
1646212900000|2022-03-02 09:21:40||1142904||1142906||1142908||1142904|6
1646212910000|2022-03-02 09:21:50||1142904||1142915||1142915||1142904|5
1646212920000|2022-03-02 09:22:00||1142918||1142918||1142918||1142918|1
1646212930000|2022-03-02 09:22:10||1142917||1142922||1142922||1142917|2
1646212940000|2022-03-02 09:22:20||1142923||1142918||1142923||1142915|6
1646212950000|2022-03-02 09:22:30||1142919||1142922||1142922||1142919|4
1646212960000|2022-03-02 09:22:40||1142926||1142934||1142934||1142926|3
1646212970000|2022-03-02 09:22:50|1158135|1142931|1158125|1142916|1158135|1142931|1158125|1142916|5
1646212980000|2022-03-02 09:23:00|1158126|1142917|1158128|1142919|1158129|1142920|1158124|1142915|4
1646212990000|2022-03-02 09:23:10|1158131|1142922|1158143|1142934|1158143|1142934|1158130|1142921|6
1646213000000|2022-03-02 09:23:20|1158142|1142933|1158142|1142933|1158142|1142933|1158142|1142933|1
1646213010000|2022-03-02 09:23:30|1158139|1142930|1158142|1142933|1158142|1142933|1158138|1142929|6
1646213020000|2022-03-02 09:23:40|1155000|1142747|1155000|1142748|1155000|1142748|1155000|1142747|2
1646213060000|2022-03-02 09:24:20||1142745||1142593||1142745||1142593|5
1646213070000|2022-03-02 09:24:30||1142590||1142600||1142601||1142590|7
1646213080000|2022-03-02 09:24:40||1142599||1140708||1142606||1140708|5
1646213090000|2022-03-02 09:24:50||1140706||1140702||1140707||1140702|4
1646213100000|2022-03-02 09:25:00||1140703||1140687||1140704||1140687|5
1646213110000|2022-03-02 09:25:10||1140688||1140695||1140695||1140688|3
1646213120000|2022-03-02 09:25:20|1166232|1126023|1166227|1126018|1166232|1126023|1166227|1126018|3
1646213130000|2022-03-02 09:25:30|1166224|1126015|1151219|1121010|1166224|1126015|1151209|1116015|4
1646213140000|2022-03-02 09:25:40|1156219|1116010|1156219|1116010|1156219|1116010|1156219|1116010|1
1646213150000|2022-03-02 09:25:50|1144208|1108020|1144188|1108054|1144208|1108054|1144181|1108020|4
1646213160000|2022-03-02 09:26:00|1144190|1108056|1142419|1109826|1146227|1109826|1142417|1106016|7
1646213170000|2022-03-02 09:26:10|1144752|1112489|1146217|1111008|1146225|1112489|1144752|1111008|5
1646213180000|2022-03-02 09:26:20|1146223|1111014|1146217|1111008|1146226|1111017|1146212|1111003|6
1646213190000|2022-03-02 09:26:30|1146215|1111006|1152698|1119538|1152793|1119538|1146215|1111006|7
1646213200000|2022-03-02 09:26:40|1152697|1119537|1154480|1121735|1157734|1124489|1152696|1119536|6
1646213210000|2022-03-02 09:26:50|1154481|1121736|1148184|1117975|1154486|1125012|1148184|1117975|6
1646213220000|2022-03-02 09:27:00|1148185|1117976|1148182|1117973|1148185|1117976|1148176|1117967|5
1646213230000|2022-03-02 09:27:10|1148189|1117980|1152987|1123246|1153099|1123246|1148189|1117980|5
1646213240000|2022-03-02 09:27:20|1152986|1123245|1152722|1125997|1152989|1125997|1152722|1123244|5
1646213250000|2022-03-02 09:27:30|1152718|1125993|1152879|1128335|1153129|1128335|1152716|1125991|6
1646213260000|2022-03-02 09:27:40|1152884|1128340|1152500|1123339|1152884|1128340|1152500|1123339|2
1646213270000|2022-03-02 09:27:50|1155000|1123333|1155000|1129625|1155000|1129627|1155000|1123331|5
1646213280000|2022-03-02 09:28:00||1130423||1130643||1130643||1130423|4
1646213290000|2022-03-02 09:28:10|1152500|1129032|1152500|1129294|1152500|1129294|1152500|1129032|3
1646213300000|2022-03-02 09:28:20||1129315||1129497||1129501||1129315|5
1646213310000|2022-03-02 09:28:30||1130003||1130239||1130239||1130003|5
1646213320000|2022-03-02 09:28:40|1155000|1132976|1155000|1132996|1155000|1133002|1155000|1132976|5
1646213330000|2022-03-02 09:28:50||1132995||1133002||1133003||1132995|6
1646213340000|2022-03-02 09:29:00|1152500|1128002|1151250|1125510|1152500|1128002|1151250|1125502|5
1646213350000|2022-03-02 09:29:10|1155000|1132179|1155000|1134060|1155000|1134060|1155000|1132169|7
1646213360000|2022-03-02 09:29:20||1134064||1134064||1134064||1134064|1
1646213370000|2022-03-02 09:29:30||1134061||1134058||1134061||1134056|4
1646213380000|2022-03-02 09:29:40|1157500|1134059|1157500|1134880|1157500|1134889|1157500|1134059|6
1646213390000|2022-03-02 09:29:50||1134882||1134885||1134885||1134882|2
1646213400000|2022-03-02 09:30:00|1165121|1134882|1165109|1149900|1165121|1149912|1165109|1134882|6
1646213410000|2022-03-02 09:30:10|1165105|1149896|1157170|1130242|1170968|1149906|1157170|1130242|8
1646213420000|2022-03-02 09:30:20|1157201|1130273|1167202|1140274|1167202|1140274|1157201|1130273|3
1646213430000|2022-03-02 09:30:30|1167203|1140275|1167203|1140275|1167203|1140275|1167203|1140275|1
1646213440000|2022-03-02 09:30:40|1167209|1140281|1167209|1140281|1167209|1140281|1167209|1140281|1
1646213450000|2022-03-02 09:30:50|1176349|1131140|1176349|1131140|1176349|1131140|1176349|1131140|1
1646213460000|2022-03-02 09:31:00|1143458|1116530|1152599|1107390|1152599|1116531|1143458|1107390|3
1646213470000|2022-03-02 09:31:10|1153130|1107921|1150630|1110421|1153130|1110421|1150630|1107921|2
1646213490000|2022-03-02 09:31:30|1147769|1113282|1147760|1113291|1147769|1113291|1147760|1113282|2
1646213550000|2022-03-02 09:32:30|1150630|1110421|1150630|1110421|1150630|1110421|1150630|1110421|1
1646213570000|2022-03-02 09:32:50|1160630|1130421|1160630|1130421|1160630|1130421|1160630|1130421|1
1646213590000|2022-03-02 09:33:10|1160634|1130425|1165629|1135420|1165629|1135902|1160630|1130421|4
1646213600000|2022-03-02 09:33:20|1165630|1135421|1163990|1137062|1165630|1137064|1163988|1135420|6
1646213610000|2022-03-02 09:33:30|1165636|1138708|1165661|1138733|1165661|1138733|1165636|1138708|7
1646213620000|2022-03-02 09:33:40|1165658|1138730|1165649|1138721|1165662|1138734|1165649|1138721|7
1646213630000|2022-03-02 09:33:50|1165655|1138727|1165640|1138712|1165661|1138733|1165638|1138710|6
1646213640000|2022-03-02 09:34:00|1165637|1138709|1165628|1138700|1165637|1138709|1165628|1138700|5
1646213650000|2022-03-02 09:34:10|1165630|1138702|1165628|1138700|1165631|1138703|1165628|1138700|3
1646213660000|2022-03-02 09:34:20|1165629|1138701|1165630|1138702|1165630|1138702|1165628|1138700|5
1646213670000|2022-03-02 09:34:30|1165631|1138703|1164039|1137111|1165689|1138706|1164028|1135480|8
1646213680000|2022-03-02 09:34:40|1164033|1137105|1164027|1137099|1164033|1137105|1164026|1137098|5
1646213690000|2022-03-02 09:34:50|1164031|1137103|1169041|1142113|1169050|1142122|1164031|1137103|9
1646213700000|2022-03-02 09:35:00|1169061|1142133|1169027|1142099|1169061|1142133|1169027|1142099|9
1646213710000|2022-03-02 09:35:10|1169042|1142114|1169045|1142117|1169047|1142119|1169042|1142114|5
1646213720000|2022-03-02 09:35:20|1169061|1142133|1169074|1142146|1169077|1142149|1169061|1142133|7
1646213730000|2022-03-02 09:35:30|1169076|1142148|1169096|1142168|1169096|1142168|1169074|1142146|6
1646213740000|2022-03-02 09:35:40|1169095|1142167|1169066|1142138|1169095|1142167|1169065|1142137|7
1646213750000|2022-03-02 09:35:50|1169068|1142140|1169061|1142133|1169070|1142142|1169058|1142130|6
1646213760000|2022-03-02 09:36:00|1169066|1142138|1169472|1142544|1169472|1142544|1169066|1142138|8
1646213770000|2022-03-02 09:36:10|1169468|1142540|1169472|1142544|1169477|1142549|1169466|1142538|6
1646213780000|2022-03-02 09:36:20|1169478|1142550|1169474|1142546|1169478|1142550|1169460|1142532|7
1646213790000|2022-03-02 09:36:30|1169480|1142552|1169480|1142552|1169480|1142552|1169475|1142547|6
1646213800000|2022-03-02 09:36:40|1169477|1142549|1169475|1142547|1169478|1142550|1169475|1142547|3
1646213810000|2022-03-02 09:36:50|1169476|1142548|1169459|1142531|1169478|1142550|1169459|1142531|7
1646213820000|2022-03-02 09:37:00|1169468|1142540|1166956|1140028|1169468|1142540|1166956|1140028|6
1646213830000|2022-03-02 09:37:10|1166960|1140032|1166957|1140029|1166965|1140037|1166957|1140029|6
1646213840000|2022-03-02 09:37:20|1166953|1140025|1159441|1132513|1166953|1140025|1159441|1132513|5
1646213850000|2022-03-02 09:37:30|1159443|1132515|1159447|1132519|1159449|1132521|1159442|1132514|6
1646213860000|2022-03-02 09:37:40|1159450|1132522|1166959|1140031|1166959|1140031|1159450|1132522|7
1646213870000|2022-03-02 09:37:50|1166965|1140037|1166980|1140052|1166980|1140052|1166965|1140037|6
1646213880000|2022-03-02 09:38:00|1166979|1140051|1166969|1140041|1166980|1140052|1166969|1140041|5
1646213890000|2022-03-02 09:38:10|1166972|1140044|1166972|1140044|1166972|1140044|1166972|1140044|1
1646213900000|2022-03-02 09:38:20|1166967|1140039|1161973|1135045|1166967|1140039|1161964|1135036|7
1646213910000|2022-03-02 09:38:30|1161977|1135049|1161969|1135041|1161977|1135049|1161966|1135038|5
1646213920000|2022-03-02 09:38:40|1161974|1135046|1164460|1137532|1164480|1137552|1161974|1135046|6
1646213930000|2022-03-02 09:38:50|1164459|1137531|1164465|1137537|1164465|1137537|1164454|1137526|4
1646213940000|2022-03-02 09:39:00|1164464|1137536|1164479|1137551|1164479|1137551|1164464|1137536|2
1646213950000|2022-03-02 09:39:10|1164480|1137552|1164456|1137528|1164480|1137552|1164456|1137528|7
1646213960000|2022-03-02 09:39:20|1164448|1137520|1164454|1137526|1164456|1137528|1164448|1137520|6
1646213970000|2022-03-02 09:39:30|1164453|1137525|1164461|1137533|1164461|1137533|1164445|1137517|6
1646213980000|2022-03-02 09:39:40|1164462|1137534|1164475|1137547|1164478|1137550|1164462|1137534|6
1646213990000|2022-03-02 09:39:50|1164473|1137545|1164480|1137552|1164480|1137552|1164470|1137542|5
1646214000000|2022-03-02 09:40:00|1164478|1137550|1164480|1137552|1164480|1137552|1164478|1137550|2
1646214010000|2022-03-02 09:40:10|1164479|1137551|1164478|1137550|1164479|1137551|1164473|1137545|6
1646214020000|2022-03-02 09:40:20|1164476|1137548|1164480|1137552|1164480|1137552|1164476|1137548|4
1646214030000|2022-03-02 09:40:30|1164533|1137605|1164520|1137592|1164533|1137605|1164520|1137592|3
1646214040000|2022-03-02 09:40:40|1164523|1137595|1164520|1137592|1164523|1137595|1164518|1137590|6
1646214050000|2022-03-02 09:40:50|1164530|1137602|1164533|1137605|1164533|1137605|1164530|1137602|3
1646214080000|2022-03-02 09:41:20|1164532|1137604|1164524|1137596|1164532|1137604|1164522|1137594|5
1646214090000|2022-03-02 09:41:30|1164523|1137595|1164524|1137596|1164524|1137596|1164521|1137593|3
1646214100000|2022-03-02 09:41:40|1164523|1137595|1164506|1137578|1164523|1137595|1164503|1137575|6
1646214110000|2022-03-02 09:41:50|1164515|1137587|1164496|1137568|1164516|1137588|1164496|1137568|6
1646214120000|2022-03-02 09:42:00|1164498|1137570|1164501|1137573|1164501|1137573|1164498|1137570|4
1646214130000|2022-03-02 09:42:10|1164504|1137576|1164502|1137574|1164505|1137577|1164502|1137574|4
1646214140000|2022-03-02 09:42:20|1164501|1137573|1164489|1137561|1164501|1137573|1164489|1137561|4
1646214150000|2022-03-02 09:42:30|1164485|1137557|1164422|1137494|1164492|1137564|1164421|1137493|7
1646214160000|2022-03-02 09:42:40|1164420|1137492|1164434|1137506|1164434|1137506|1164417|1137489|7
1646214170000|2022-03-02 09:42:50|1164416|1137488|1164425|1137497|1164425|1137497|1164416|1137488|5
1646214180000|2022-03-02 09:43:00|1164422|1137494|1164421|1137493|1164422|1137494|1164413|1137485|4
1646214190000|2022-03-02 09:43:10|1164417|1137489|1164422|1137494|1164422|1137494|1164416|1137488|5
1646214200000|2022-03-02 09:43:20|1164423|1137495|1164428|1137500|1164428|1137500|1164423|1137495|5
1646214210000|2022-03-02 09:43:30|1164426|1137498|1164434|1137506|1164434|1137506|1164423|1137495|7
1646214220000|2022-03-02 09:43:40|1164431|1137503|1164430|1137502|1164435|1137507|1164430|1137502|5
1646214230000|2022-03-02 09:43:50|1164433|1137505|1164438|1137510|1164448|1137520|1164433|1137505|6
1646214240000|2022-03-02 09:44:00|1164439|1137511|1164448|1137520|1164448|1137520|1164439|1137511|5
1646214250000|2022-03-02 09:44:10|1164443|1137515|1164440|1137512|1164443|1137515|1164438|1137510|4
1646214260000|2022-03-02 09:44:20|1164439|1137511|1166935|1140007|1166938|1140010|1164436|1137508|7
1646214270000|2022-03-02 09:44:30|1166934|1140006|1166931|1140003|1166935|1140007|1166931|1140003|4
1646214280000|2022-03-02 09:44:40|1176916|1149988|1176929|1150001|1176929|1150001|1176916|1149988|2
1646214290000|2022-03-02 09:44:50|1176924|1149996|1176912|1149984|1176924|1149996|1176912|1149984|3
1646214300000|2022-03-02 09:45:00|1176913|1149985|1176907|1149979|1176913|1149985|1176907|1149979|3
1646214310000|2022-03-02 09:45:10|1176911|1149983|1176908|1149980|1176911|1149983|1176891|1149963|7
1646214320000|2022-03-02 09:45:20|1176907|1149979|1176914|1149986|1176918|1149990|1176907|1149979|5
1646214330000|2022-03-02 09:45:30|1176915|1149987|1176900|1149972|1176915|1149987|1176900|1149972|2
1646214340000|2022-03-02 09:45:40|1176907|1149979|1176917|1149989|1176918|1149990|1176907|1149979|4
1646214350000|2022-03-02 09:45:50|1176915|1149987|1176915|1149987|1176917|1149989|1176911|1149983|5
1646214360000|2022-03-02 09:46:00|1174430|1147502|1174430|1147502|1174432|1147504|1174430|1147502|4
1646214370000|2022-03-02 09:46:10|1174429|1147501|1174424|1147496|1174429|1147501|1174424|1147496|4
1646214380000|2022-03-02 09:46:20|1174415|1147487|1174415|1147487|1174415|1147487|1174407|1147479|6
1646214390000|2022-03-02 09:46:30|1174414|1147486|1176891|1149963|1176907|1149979|1174407|1147479|5
1646214400000|2022-03-02 09:46:40|1176907|1149979|1176907|1149979|1176908|1149980|1176907|1149979|3
1646214410000|2022-03-02 09:46:50|1176911|1149983|1171907|1144979|1176911|1149983|1171907|1144979|5
1646214420000|2022-03-02 09:47:00|1171914|1144986|1171907|1144979|1171914|1144986|1171907|1144979|4
1646214430000|2022-03-02 09:47:10|1171910|1144982|1172391|1145463|1172409|1145481|1171908|1144980|6
1646214440000|2022-03-02 09:47:20|1172407|1145479|1172407|1145479|1172407|1145479|1172407|1145479|1
1646214460000|2022-03-02 09:47:40|1179407|1152479|1179404|1152476|1179407|1152479|1179404|1152476|2
1646214470000|2022-03-02 09:47:50|1178453|1151525|1176453|1149525|1178453|1151525|1176453|1149525|2
1646214480000|2022-03-02 09:48:00|1176455|1149527|1176455|1149527|1176455|1149527|1176455|1149527|1
1646214500000|2022-03-02 09:48:20|1176452|1149524|1169701|1142773|1176452|1149524|1169701|1142773|4
1646214510000|2022-03-02 09:48:30|1169705|1142777|1169705|1142777|1169705|1142777|1169705|1142777|1
1646214550000|2022-03-02 09:49:10|1169702|1142774|1174710|1147782|1174712|1147784|1169702|1142774|6
1646214560000|2022-03-02 09:49:20|1174709|1147781|1174705|1147777|1174712|1147784|1174705|1147777|3
1646214710000|2022-03-02 09:51:50|1167705|1140777|1167705|1140777|1167705|1140777|1167705|1140777|1
1646214740000|2022-03-02 09:52:20|1166455|1139527|1166455|1139527|1166455|1139527|1166455|1139527|1
1646214750000|2022-03-02 09:52:30|1166440|1139512|1166440|1139512|1166440|1139512|1166440|1139512|1
1646214780000|2022-03-02 09:53:00|1166445|1139517|1166445|1139517|1166445|1139517|1166445|1139517|1
1646214860000|2022-03-02 09:54:20|1159855|1146107|1159855|1146107|1159855|1146107|1159855|1146107|1
1646214890000|2022-03-02 09:54:50|1159856|1146108|1159858|1146110|1159858|1146110|1159855|1146107|3
1646214900000|2022-03-02 09:55:00|1159856|1146108|1159855|1146107|1159856|1146108|1159855|1146107|2
1646214910000|2022-03-02 09:55:10|1159859|1146111|1159857|1146109|1159863|1146115|1159857|1146109|5
1646214920000|2022-03-02 09:55:20|1159858|1146130|1159858|1146130|1159858|1146130|1159858|1146130|1
1646214930000|2022-03-02 09:55:30|1159860|1146132|1159880|1146152|1159880|1146152|1159855|1146127|8
1646214940000|2022-03-02 09:55:40|1159884|1146156|1159893|1146165|1159898|1146170|1159884|1146156|6
1646214950000|2022-03-02 09:55:50|1159896|1146168|1159896|1146168|1159896|1146168|1159896|1146168|1
1646214960000|2022-03-02 09:56:00|1159898|1146170|1159899|1146171|1159899|1146171|1159898|1146170|2
1646215040000|2022-03-02 09:57:20|1159914|1146186|1159914|1146186|1159914|1146186|1159914|1146186|1
1646215050000|2022-03-02 09:57:30|1162414|1148686|1170155|1155946|1170155|1155946|1162414|1148686|2
1646215060000|2022-03-02 09:57:40|1170150|1155941|1170150|1155941|1170150|1155941|1170150|1155941|1
1646215070000|2022-03-02 09:57:50|1170155|1155946|1170155|1155946|1170155|1155946|1170155|1155946|1
1646215080000|2022-03-02 09:58:00|1170124|1155915|1170155|1155946|1170155|1155946|1170124|1155915|2
1646215110000|2022-03-02 09:58:30|1171914|1158186|1170150|1155941|1171914|1158186|1170150|1155941|3
1646215120000|2022-03-02 09:58:40|1173150|1152941|1173150|1152941|1173150|1152941|1173150|1152941|1
1646215130000|2022-03-02 09:58:50|1173155|1152946|1173155|1152946|1173155|1152946|1173155|1152946|1
1646215160000|2022-03-02 09:59:20|1162831|1147270|1162827|1147274|1162831|1147274|1162827|1147270|2
1646215170000|2022-03-02 09:59:30|1160303|1144797|1160293|1144807|1160303|1144807|1160293|1144797|2
1646215200000|2022-03-02 10:00:00|1160292|1144806|1160293|1144807|1160293|1144807|1160288|1144802|3
1646215210000|2022-03-02 10:00:10|1160292|1144806|1160282|1144796|1160293|1144807|1160280|1144794|6
1646215220000|2022-03-02 10:00:20|1160277|1144791|1160283|1144797|1160283|1144797|1160274|1144788|4
1646215230000|2022-03-02 10:00:30|1160284|1144798|1160285|1144799|1160285|1144799|1160284|1144798|2
1646215240000|2022-03-02 10:00:40|1160280|1144794|1160280|1144794|1160284|1144798|1160280|1144794|5
1646215250000|2022-03-02 10:00:50|1160279|1144793|1160286|1144800|1160288|1144802|1160279|1144793|5
1646215260000|2022-03-02 10:01:00|1160285|1144799|1160293|1144807|1160293|1144807|1160285|1144799|4
1646215280000|2022-03-02 10:01:20|1160289|1144803|1165155|1139946|1165155|1144807|1160284|1139946|5
1646215290000|2022-03-02 10:01:30|1165151|1139942|1165151|1139942|1165151|1139942|1165151|1139942|1
1646215300000|2022-03-02 10:01:40|1165155|1139946|1165155|1139946|1165155|1139946|1165154|1139945|3
1646215310000|2022-03-02 10:01:50|1159414|1145686|1159399|1145671|1159414|1145686|1159399|1145671|2
1646215320000|2022-03-02 10:02:00|1159396|1145668|1159381|1145653|1159396|1145668|1159377|1145649|5
1646215330000|2022-03-02 10:02:10|1159385|1145657|1159373|1145645|1159385|1145657|1159373|1145645|4
1646215340000|2022-03-02 10:02:20|1159368|1145640|1170129|1154920|1170130|1154921|1159367|1145639|7
1646215350000|2022-03-02 10:02:30|1170125|1154916|1170128|1154919|1170128|1154919|1170125|1154916|2
1646215360000|2022-03-02 10:02:40|1170121|1154912|1170137|1154928|1170137|1154928|1170115|1154906|6
1646215370000|2022-03-02 10:02:50|1170134|1154925|1170137|1154928|1170137|1154928|1170128|1154919|6
1646215380000|2022-03-02 10:03:00|1170139|1154930|1170148|1154939|1170150|1154941|1170139|1154930|5
1646215390000|2022-03-02 10:03:10|1170151|1154942|1170152|1154943|1170155|1154946|1170147|1154938|5
1646215400000|2022-03-02 10:03:20|1170154|1154945|1170155|1154946|1170155|1154946|1170150|1154941|5
1646215410000|2022-03-02 10:03:30|1170154|1154945|1170127|1154943|1170155|1154946|1170127|1154943|4
1646215420000|2022-03-02 10:03:40|1170126|1154942|1170121|1154937|1170126|1154942|1170121|1154937|5
1646215430000|2022-03-02 10:03:50|1170117|1154933|1170109|1154925|1170117|1154933|1170109|1154925|3
1646215440000|2022-03-02 10:04:00|1170107|1154923|1170119|1154935|1170124|1154940|1170107|1154923|6
1646215450000|2022-03-02 10:04:10|1170121|1154937|1170121|1154937|1170121|1154937|1170119|1154935|4
1646215460000|2022-03-02 10:04:20|1170122|1154938|1170125|1154941|1170129|1154945|1170122|1154938|4
1646215470000|2022-03-02 10:04:30|1170129|1154945|1170129|1154945|1170129|1154945|1170129|1154945|1
1646215500000|2022-03-02 10:05:00|1171901|1158173|1171901|1158173|1171901|1158173|1171901|1158173|1
1646215520000|2022-03-02 10:05:20|1171900|1158172|1171900|1158172|1171900|1158172|1171900|1158172|1
1646215530000|2022-03-02 10:05:30|1171901|1158173|1171899|1158171|1171901|1158173|1171899|1158171|3
1646215540000|2022-03-02 10:05:40|1171896|1158168|1171899|1158171|1171901|1158173|1171896|1158168|3
1646215550000|2022-03-02 10:05:50|1171898|1158170|1170122|1154938|1171901|1158173|1170122|1154938|7
1646215560000|2022-03-02 10:06:00|1170123|1154939|1170115|1154931|1170123|1154939|1170115|1154931|4
1646215570000|2022-03-02 10:06:10|1170116|1154932|1170116|1154932|1170116|1154932|1170111|1154927|6
1646215580000|2022-03-02 10:06:20|1170121|1154937|1170120|1154936|1170122|1154938|1170120|1154936|4
1646215590000|2022-03-02 10:06:30|1170122|1154938|1170129|1154945|1170129|1154945|1170122|1154938|3
1646215600000|2022-03-02 10:06:40|1170124|1154940|1169107|1153923|1170124|1154940|1169107|1153923|2
1646215630000|2022-03-02 10:07:10|1169112|1153928|1169095|1153911|1169112|1153928|1169095|1153911|5
1646215640000|2022-03-02 10:07:20|1169096|1153912|1169087|1153903|1169098|1153914|1169086|1153902|6
1646215650000|2022-03-02 10:07:30|1169090|1153906|1169093|1153909|1169097|1153913|1169090|1153906|6
1646215660000|2022-03-02 10:07:40|1169096|1153912|1170869|1157141|1170869|1157141|1169096|1153912|3
1646215670000|2022-03-02 10:07:50|1170872|1157144|1170865|1157137|1170874|1157146|1170865|1157137|6
1646215680000|2022-03-02 10:08:00|1170866|1157138|1171014|1157009|1171019|1157139|1170866|1157009|4
1646215690000|2022-03-02 10:08:10|1171016|1157011|1171018|1157013|1171018|1157013|1171016|1157011|3
1646215700000|2022-03-02 10:08:20|1170942|1157089|1170940|1157087|1170942|1157089|1170939|1157086|5
1646215710000|2022-03-02 10:08:30|1168378|1154650|1166879|1153151|1168378|1154650|1165869|1152141|7
1646215720000|2022-03-02 10:08:40|1166873|1153145|1171868|1158140|1171874|1158146|1166873|1153145|4
1646215730000|2022-03-02 10:08:50|1171874|1158146|1171861|1158133|1171877|1158149|1171861|1158133|4
1646215740000|2022-03-02 10:09:00|1171860|1158132|1171854|1158126|1171860|1158132|1171854|1158126|5
1646215750000|2022-03-02 10:09:10|1171855|1158127|1171851|1158123|1171856|1158128|1171850|1158122|5
1646215760000|2022-03-02 10:09:20|1171850|1158122|1171859|1158131|1171859|1158131|1171850|1158122|4
1646215770000|2022-03-02 10:09:30|1171853|1158125|1171859|1158131|1171859|1158131|1171847|1158119|6
1646215780000|2022-03-02 10:09:40|1171854|1158126|1171839|1158111|1171854|1158126|1171839|1158111|6
1646215800000|2022-03-02 10:10:00|1175092|1159883|1175087|1159878|1175092|1159883|1175086|1159877|3
1646215810000|2022-03-02 10:10:10|1175092|1159883|1175092|1159883|1175092|1159883|1175092|1159883|1
1646215820000|2022-03-02 10:10:20|1174910|1159701|1174910|1159701|1174910|1159701|1174910|1159701|1
1646215830000|2022-03-02 10:10:30|1179169|1165441|1187410|1157201|1187410|1165441|1179154|1157201|3
1646215840000|2022-03-02 10:10:40|1187405|1157196|1187405|1157196|1187405|1157196|1187405|1157196|1
1646215850000|2022-03-02 10:10:50|1187410|1157201|1199910|1159701|1199910|1159701|1187410|1157201|2
1646215860000|2022-03-02 10:11:00|1199894|1174701|1199904|1174695|1199904|1174701|1199894|1174685|4
1646215870000|2022-03-02 10:11:10|1199900|1174691|1199908|1174699|1199908|1174699|1199889|1174680|6
1646215880000|2022-03-02 10:11:20|1199914|1174705|1199912|1174703|1199916|1174707|1199912|1174703|5
1646215890000|2022-03-02 10:11:30|1199918|1174709|1207412|1167203|1207418|1174709|1199918|1167203|3
1646215900000|2022-03-02 10:11:40|1207413|1167204|1184709|1144912|1207413|1167204|1179831|1144690|4
1646215910000|2022-03-02 10:11:50|1184713|1144916|1184715|1144918|1184716|1144919|1184710|1144913|7
1646215920000|2022-03-02 10:12:00|1184716|1144919|1184712|1144915|1184716|1144919|1184712|1144915|4
1646215930000|2022-03-02 10:12:10|1184707|1144910|1205401|1165192|1206167|1172209|1184707|1144910|7
1646215940000|2022-03-02 10:12:20|1205402|1165193|1205406|1165197|1205406|1165197|1205402|1165193|5
1646215950000|2022-03-02 10:12:30|1205408|1165199|1205401|1165192|1205408|1165199|1205394|1165185|5
1646215960000|2022-03-02 10:12:40|1205403|1165194|1185869|1147232|1205405|1165196|1185869|1147232|4
1646215970000|2022-03-02 10:12:50|1185791|1147309|1203268|1167326|1203354|1167328|1185791|1146449|6
1646215980000|2022-03-02 10:13:00|1203269|1167327|1203270|1167328|1203270|1167328|1203260|1167318|7
1646215990000|2022-03-02 10:13:10|1203263|1167321|1203269|1167327|1203272|1167330|1203263|1167321|5
1646216000000|2022-03-02 10:13:20|1203273|1167331|1202484|1166542|1203273|1167331|1202478|1166536|4
1646216010000|2022-03-02 10:13:30|1202486|1166544|1202485|1166543|1202486|1166544|1202482|1166540|5
1646216020000|2022-03-02 10:13:40|1202488|1166546|1202487|1166545|1202490|1166548|1202486|1166544|4
1646216030000|2022-03-02 10:13:50|1202491|1166549|1202482|1166540|1202491|1166549|1202482|1166540|3
1646216040000|2022-03-02 10:14:00|1202487|1166545|1202499|1166557|1202501|1166559|1202487|1166545|4
1646216050000|2022-03-02 10:14:10|1202501|1166559|1199727|1169327|1202501|1169330|1199727|1166559|4
1646216060000|2022-03-02 10:14:20|1199722|1169322|1199721|1169321|1199723|1169323|1199721|1169321|3
1646216070000|2022-03-02 10:14:30|1199715|1169315|1199713|1169313|1199718|1169318|1199713|1169313|5
1646216080000|2022-03-02 10:14:40|1199710|1169310|1186250|1154304|1199710|1169310|1186250|1154304|7
1646216090000|2022-03-02 10:14:50||1154305||1154651||1154659||1154304|4
1646216100000|2022-03-02 10:15:00||1154645||1154650||1154650||1154642|4
1646216110000|2022-03-02 10:15:10||1154647||1154644||1154647||1154644|3
1646216130000|2022-03-02 10:15:30||1154645||1154722||1154725||1154645|5
1646216140000|2022-03-02 10:15:40||1154996||1154982||1154996||1154982|2
1646216150000|2022-03-02 10:15:50||1154980||1154982||1154982||1154980|2
1646216160000|2022-03-02 10:16:00||1154980||1154646||1155053||1154646|6
1646216170000|2022-03-02 10:16:10|1187500|1154640|1187500|1155963|1187500|1155963|1187500|1154640|6
1646216180000|2022-03-02 10:16:20||1156731||1156644||1156731||1156547|8
1646216190000|2022-03-02 10:16:30||1156650||1156650||1156650||1156650|1
1646216200000|2022-03-02 10:16:40||1156653||1156648||1156654||1156648|4
1646216210000|2022-03-02 10:16:50||1156651||1156651||1156651||1156651|1
1646216220000|2022-03-02 10:17:00||1156652||1156642||1156652||1156642|4
1646216230000|2022-03-02 10:17:10||1156644||1156642||1156649||1156642|4
1646216240000|2022-03-02 10:17:20||1156550||1156544||1156550||1156544|2
1646216260000|2022-03-02 10:17:40||1156550||1156550||1156553||1156550|3
1646216270000|2022-03-02 10:17:50||1156551||1156550||1156551||1156550|2
1646216280000|2022-03-02 10:18:00||1156554||1156550||1156555||1156550|5
1646216290000|2022-03-02 10:18:10||1156551||1156551||1156551||1156551|1
1646216300000|2022-03-02 10:18:20||1156558||1156554||1156558||1156554|3
1646216310000|2022-03-02 10:18:30|1178750|1156562|1178750|1148451|1178750|1156562|1178750|1148451|2
1646216320000|2022-03-02 10:18:40||1148453||1149076||1149076||1148453|3
1646216330000|2022-03-02 10:18:50||1149077||1149037||1149077||1149036|7
1646216340000|2022-03-02 10:19:00||1149039||1149051||1149051||1149039|5
1646216350000|2022-03-02 10:19:10||1149052||1149058||1149059||1149052|3
1646216360000|2022-03-02 10:19:20||1149062||1149064||1149065||1149062|4
1646216370000|2022-03-02 10:19:30||1149065||1149062||1149066||1149062|3
1646216380000|2022-03-02 10:19:40||1149060||1149083||1149083||1149060|6
1646216390000|2022-03-02 10:19:50|1165000|1149084|1165000|1135440|1165000|1149084|1165000|1135437|7
1646216400000|2022-03-02 10:20:00||1135441||1135432||1135443||1135430|6
1646216410000|2022-03-02 10:20:10||1135435||1136243||1136243||1135435|5
1646216420000|2022-03-02 10:20:20||1136245||1136250||1136250||1136245|3
1646216430000|2022-03-02 10:20:30||1136254||1136253||1136254||1136253|2
1646216440000|2022-03-02 10:20:40||1136252||1135285||1136254||1135285|4
1646216450000|2022-03-02 10:20:50||1135289||1135289||1135289||1135289|1
1646216460000|2022-03-02 10:21:00||1135288||1135289||1135289||1135288|4
1646216470000|2022-03-02 10:21:10||1135288||1135268||1135288||1135268|7
1646216480000|2022-03-02 10:21:20||1135267||1135260||1135268||1135258|6
1646216490000|2022-03-02 10:21:30||1135257||1135259||1135259||1135257|4
1646216500000|2022-03-02 10:21:40||1135258||1135254||1135259||1135254|5
1646216510000|2022-03-02 10:21:50||1135252||1135255||1135256||1135252|3
1646216520000|2022-03-02 10:22:00||1135245||1135248||1135248||1135244|6
1646216530000|2022-03-02 10:22:10||1135246||1135235||1135246||1135235|2
1646216540000|2022-03-02 10:22:20||1135236||1135235||1135236||1135235|2
1646216570000|2022-03-02 10:22:50||1136609||1136914||1136914||1135231|5
1646216580000|2022-03-02 10:23:00||1136915||1135231||1136915||1135231|3
1646216590000|2022-03-02 10:23:10||1135235||1135299||1135299||1135235|2
1646216640000|2022-03-02 10:24:00||1135532||1135541||1135541||1135532|2
1646216670000|2022-03-02 10:24:30||1135299||1135327||1135327||1135299|3
1646216680000|2022-03-02 10:24:40||1135326||1135462||1135462||1135326|2
1646216690000|2022-03-02 10:24:50||1135463||1135468||1135469||1135463|4
1646216700000|2022-03-02 10:25:00||1135471||1135469||1135474||1135468|6
1646216710000|2022-03-02 10:25:10||1135472||1137287||1137287||1135471|4
1646216720000|2022-03-02 10:25:20||1137285||1137680||1137680||1137284|4
1646216730000|2022-03-02 10:25:30|1173179|1137688|1143172|1102963|1173179|1137688|1143172|1102963|7
1646216740000|2022-03-02 10:25:40|1143174|1102965|1143154|1102945|1143177|1102968|1143151|1102942|6
1646216750000|2022-03-02 10:25:50|1143152|1102943|1143159|1102950|1143159|1102950|1143152|1102943|2
1646216760000|2022-03-02 10:26:00|1143157|1102948|1143147|1102938|1143158|1102949|1143147|1102938|4
1646216770000|2022-03-02 10:26:10|1143145|1102936|1143200|1102991|1143201|1102992|1143145|1102936|7
1646216780000|2022-03-02 10:26:20|1143205|1102996|1143209|1103000|1143209|1103000|1143205|1102996|5
1646216790000|2022-03-02 10:26:30|1143205|1102996|1143206|1102997|1143206|1102997|1143202|1102993|3
1646216800000|2022-03-02 10:26:40|1143203|1102994|1143212|1103003|1143212|1103003|1143203|1102994|4
1646216810000|2022-03-02 10:26:50|1155712|1090503|1143207|1102998|1155712|1103000|1143207|1090503|5
1646216820000|2022-03-02 10:27:00|1143204|1102995|1143212|1103003|1143214|1103005|1143204|1102995|5
1646216830000|2022-03-02 10:27:10|1143213|1103004|1143209|1103000|1143217|1103008|1143209|1103000|6
1646216840000|2022-03-02 10:27:20|1143207|1102998|1148225|1098016|1148227|1102998|1143207|1097998|7
1646216850000|2022-03-02 10:27:30|1148230|1098021|1148241|1098032|1148241|1098032|1148230|1098021|6
1646216860000|2022-03-02 10:27:40|1148242|1098033|1161408|1111199|1161409|1111200|1146411|1096202|6
1646216870000|2022-03-02 10:27:50|1161401|1111192|1161390|1111181|1161401|1111192|1161389|1111180|5
1646216880000|2022-03-02 10:28:00|1161394|1111185|1161396|1111187|1161403|1111194|1161394|1111185|4
1646216890000|2022-03-02 10:28:10|1161398|1111189|1161399|1111190|1161399|1111190|1161391|1111182|6
1646216900000|2022-03-02 10:28:20|1161400|1111191|1161394|1111185|1161400|1111191|1161393|1111184|7
1646216910000|2022-03-02 10:28:30|1161392|1111183|1161377|1111168|1161392|1111183|1161377|1111168|5
1646216920000|2022-03-02 10:28:40|1161375|1111166|1161372|1111163|1161375|1111166|1161372|1111163|2
1646216930000|2022-03-02 10:28:50|1161371|1111162|1161375|1111166|1161375|1111166|1161369|1111160|4
1646216940000|2022-03-02 10:29:00|1161374|1111165|1161374|1111165|1161374|1111165|1161374|1111165|1
1646216950000|2022-03-02 10:29:10|1161384|1111175|1161377|1111168|1161384|1111175|1161377|1111168|3
1646216960000|2022-03-02 10:29:20|1161372|1111163|1161366|1111157|1161372|1111163|1161366|1111157|3
1646217010000|2022-03-02 10:30:10|1161367|1111158|1161377|1111168|1161377|1111168|1161366|1111157|5
1646217020000|2022-03-02 10:30:20|1161379|1111170|1161381|1111172|1161381|1111172|1161376|1111167|4
1646217030000|2022-03-02 10:30:30|1161383|1111174|1161366|1111157|1161383|1111174|1161366|1111157|5
1646217040000|2022-03-02 10:30:40|1161367|1111158|1161384|1111175|1161384|1111175|1161367|1111158|3
1646217050000|2022-03-02 10:30:50|1161388|1111179|1161384|1111175|1161390|1111181|1161383|1111174|7
1646217060000|2022-03-02 10:31:00|1161391|1111182|1161398|1111189|1161400|1111191|1161391|1111182|4
1646217070000|2022-03-02 10:31:10|1161395|1111186|1161398|1111189|1161398|1111189|1161395|1111186|5
1646217080000|2022-03-02 10:31:20|1161399|1111190|1161403|1111194|1161404|1111195|1161399|1111190|5
1646217090000|2022-03-02 10:31:30|1161402|1111193|1161402|1111193|1161403|1111194|1161399|1111190|5
1646217100000|2022-03-02 10:31:40|1161403|1111194|1161406|1111197|1161406|1111197|1161402|1111193|4
1646217110000|2022-03-02 10:31:50|1161408|1111199|1174972|1127612|1174985|1127618|1161403|1111194|5
1646217120000|2022-03-02 10:32:00|1174967|1127607|1174959|1127599|1174967|1127607|1174959|1127599|4
1646217130000|2022-03-02 10:32:10|1174957|1127597|1174963|1127603|1174964|1127604|1174957|1127597|5
1646217140000|2022-03-02 10:32:20|1174959|1127599|1174960|1127600|1174960|1127600|1174959|1127599|2
1646217150000|2022-03-02 10:32:30|1174956|1127596|1174960|1127600|1174960|1127600|1174956|1127596|5
1646217160000|2022-03-02 10:32:40|1174966|1127606|1174950|1127590|1174967|1127607|1174950|1127590|7
1646217170000|2022-03-02 10:32:50|1174951|1127591|1174956|1127596|1174956|1127596|1174951|1127591|3
1646217180000|2022-03-02 10:33:00|1174947|1127587|1174944|1127584|1174948|1127588|1174944|1127584|5
1646217190000|2022-03-02 10:33:10|1174946|1127586|1174947|1127587|1174947|1127587|1174946|1127586|2
1646217200000|2022-03-02 10:33:20|1174948|1127588|1174938|1127578|1174949|1127589|1174937|1127577|5
1646217210000|2022-03-02 10:33:30|1174935|1127575|1174942|1127582|1174942|1127582|1174935|1127575|4
1646217220000|2022-03-02 10:33:40|1174941|1127581|1174943|1127583|1174944|1127584|1174941|1127581|4
1646217230000|2022-03-02 10:33:50|1174942|1127582|1168223|1124367|1174960|1127600|1168223|1124360|6
1646217240000|2022-03-02 10:34:00|1163132|1119474|1162773|1119835|1163132|1119835|1162773|1119474|4
1646217250000|2022-03-02 10:34:10|1162751|1119819|1167722|1124870|1167729|1124941|1162751|1119819|7
1646217260000|2022-03-02 10:34:20|1167721|1124869|1167721|1124869|1167724|1124872|1167721|1124869|3
1646217270000|2022-03-02 10:34:30|1167722|1124870|1167713|1124861|1167723|1124871|1167713|1124861|3
1646217280000|2022-03-02 10:34:40|1167715|1124863|1167712|1124860|1167715|1124863|1167712|1124860|2
1646217300000|2022-03-02 10:35:00|1167708|1124856|1167774|1124922|1167774|1124922|1167697|1124845|7
1646217310000|2022-03-02 10:35:10|1155701|1126995|1155694|1127003|1155701|1127003|1155694|1126995|2
1646217320000|2022-03-02 10:35:20|1155687|1126996|1156445|1126236|1156445|1126996|1155687|1126233|4
1646217330000|2022-03-02 10:35:30|1156442|1126233|1156440|1126231|1156444|1126235|1156439|1126230|5
1646217340000|2022-03-02 10:35:40|1156438|1126229|1156447|1126238|1156447|1126238|1156438|1126229|5
1646217350000|2022-03-02 10:35:50|1156450|1126241|1156460|1126251|1156460|1126251|1156450|1126241|6
1646217360000|2022-03-02 10:36:00|1156457|1126248|1156456|1126247|1156459|1126250|1156456|1126247|3
1646217370000|2022-03-02 10:36:10|1156451|1126242|1156451|1126242|1156451|1126242|1156451|1126242|1
1646217380000|2022-03-02 10:36:20|1156450|1126241|1156451|1126242|1156461|1126252|1156450|1126241|4
1646217390000|2022-03-02 10:36:30|1156452|1126243|1158123|1127914|1165624|1127914|1156452|1118745|6
1646217400000|2022-03-02 10:36:40|1158122|1127913|1158121|1127912|1158122|1127913|1158119|1127910|5
1646217410000|2022-03-02 10:36:50|1158118|1127909|1158118|1127909|1158118|1127909|1158115|1127906|3
1646217420000|2022-03-02 10:37:00|1165618|1120409|1167612|1122403|1167617|1122408|1165618|1120409|6
1646217430000|2022-03-02 10:37:10|1167613|1122404|1167627|1122418|1167631|1122422|1167613|1122404|6
1646217440000|2022-03-02 10:37:20|1167623|1122414|1167625|1122416|1167625|1122416|1167623|1122414|2
1646217450000|2022-03-02 10:37:30|1167626|1122417|1167621|1122412|1167626|1122417|1167621|1122412|2
1646217460000|2022-03-02 10:37:40|1167619|1122410|1167618|1122409|1167622|1122413|1167617|1122408|5
1646217470000|2022-03-02 10:37:50|1167620|1122411|1167611|1122402|1167620|1122411|1167605|1122396|6
1646217480000|2022-03-02 10:38:00|1167616|1122407|1167619|1122410|1167622|1122413|1167612|1122403|6
1646217490000|2022-03-02 10:38:10|1167617|1122408|1167608|1122399|1167619|1122410|1167608|1122399|6
1646217500000|2022-03-02 10:38:20|1198229|1156777|1198190|1156776|1198229|1156781|1198190|1156776|4
1646217510000|2022-03-02 10:38:30|1198189|1156775|1198183|1156769|1198189|1156775|1198181|1156767|6
1646217520000|2022-03-02 10:38:40|1198185|1156771|1200080|1154871|1200097|1156771|1198185|1154871|4
1646217530000|2022-03-02 10:38:50|1200079|1154870|1200078|1154869|1200080|1154871|1200078|1154869|6
1646217550000|2022-03-02 10:39:10|1200079|1154870|1197455|1157492|1200081|1157500|1197455|1154869|5
1646217560000|2022-03-02 10:39:20|1197456|1157493|1197465|1157502|1197470|1157507|1197456|1157493|4
1646217570000|2022-03-02 10:39:30|1197460|1157497|1197458|1157495|1197463|1157500|1197458|1157495|7
1646217580000|2022-03-02 10:39:40|1197461|1157498|1197463|1157500|1197463|1157500|1197461|1157498|4
1646217590000|2022-03-02 10:39:50|1197458|1157495|1194614|1160373|1200095|1160375|1194614|1154886|5
1646217600000|2022-03-02 10:40:00|1194617|1160376|1170083|1139874|1194617|1160376|1170083|1139874|6
1646217610000|2022-03-02 10:40:10|1170084|1139875|1170082|1139873|1170084|1139875|1170080|1139871|3
1646217620000|2022-03-02 10:40:20|1170080|1139871|1177597|1132388|1177597|1139871|1170080|1132384|6
1646217630000|2022-03-02 10:40:30|1177601|1132392|1177606|1132397|1177607|1132398|1177601|1132392|5
1646217640000|2022-03-02 10:40:40|1177609|1132400|1177601|1132392|1177609|1132400|1177601|1132392|6
1646217660000|2022-03-02 10:41:00|1177602|1132393|1185101|1119892|1185101|1132393|1177585|1119888|5
1646217670000|2022-03-02 10:41:10|1185097|1119888|1185093|1119884|1185097|1119888|1185093|1119884|3
1646217700000|2022-03-02 10:41:40|1190093|1114884|1190078|1114869|1190093|1114884|1190078|1114869|2
1646217750000|2022-03-02 10:42:30|1195062|1109853|1195062|1109853|1195062|1109853|1195062|1109853|1
1646217780000|2022-03-02 10:43:00|1195093|1109884|1195078|1109869|1195093|1109884|1195078|1109869|2
1646217800000|2022-03-02 10:43:20|1195079|1109870|1195082|1109873|1195083|1109874|1195078|1109869|5
1646217810000|2022-03-02 10:43:30|1195091|1109882|1195099|1109890|1195099|1109890|1195091|1109882|5
1646217820000|2022-03-02 10:43:40|1195107|1109898|1195106|1109897|1195109|1109900|1195106|1109897|5
1646217830000|2022-03-02 10:43:50|1195107|1109898|1195105|1109896|1195107|1109898|1195089|1109880|8
1646217840000|2022-03-02 10:44:00|1195112|1109903|1207628|1127354|1207651|1127354|1195112|1109903|4
1646217850000|2022-03-02 10:44:10|1207379|1127599|1207383|1127603|1207383|1127603|1207376|1127596|6
1646217860000|2022-03-02 10:44:20|1207381|1127601|1207384|1127604|1207390|1127610|1207381|1127601|5
1646217870000|2022-03-02 10:44:30|1207380|1127600|1207384|1127604|1207385|1127605|1207380|1127600|4
1646217880000|2022-03-02 10:44:40|1207387|1127607|1207385|1127605|1207387|1127607|1207385|1127605|2
1646217900000|2022-03-02 10:45:00|1211134|1123849|1211067|1123916|1211134|1123916|1211067|1123849|2
1646217910000|2022-03-02 10:45:10|1211060|1123909|1211060|1123909|1211060|1123909|1211060|1123909|1
1646217930000|2022-03-02 10:45:30|1220068|1114859|1220067|1114858|1220068|1114859|1220067|1114858|2
1646217940000|2022-03-02 10:45:40|1220062|1114853|1220073|1114864|1220073|1114864|1220062|1114853|5
1646217950000|2022-03-02 10:45:50|1220072|1114863|1220076|1114867|1220078|1114869|1220072|1114863|5
1646217960000|2022-03-02 10:46:00|1220079|1114870|1213277|1106699|1220091|1124324|1210678|1106699|7
1646217970000|2022-03-02 10:46:10|1213203|1106753|1196380|1103596|1213203|1109927|1196380|1103513|8
1646217980000|2022-03-02 10:46:20|1196387|1103603|1140109|1099900|1196391|1103607|1140106|1085103|7
1646217990000|2022-03-02 10:46:30|1140113|1099904|1157628|1082419|1157628|1099904|1140110|1082419|6
1646218010000|2022-03-02 10:46:50|1157627|1082418|1146609|1093400|1157627|1093404|1146609|1082416|5
1646218020000|2022-03-02 10:47:00|1146608|1093399|1146608|1093399|1146608|1093399|1146602|1093393|6
1646218030000|2022-03-02 10:47:10|1146606|1093397|1146608|1093399|1146610|1093401|1146606|1093397|6
1646218040000|2022-03-02 10:47:20|1144122|1095885|1134732|1085298|1144144|1095916|1134732|1085298|5
1646218050000|2022-03-02 10:47:30|1134698|1085335|1134698|1085335|1134698|1085335|1134698|1085335|1
1646218060000|2022-03-02 10:47:40|1134696|1085333|1134696|1085333|1134696|1085333|1134696|1085333|1
1646218070000|2022-03-02 10:47:50|1130767|1089263|1140119|1079910|1140119|1089294|1130736|1079910|3
1646218080000|2022-03-02 10:48:00|1140120|1079911|1140120|1079911|1140120|1079911|1140120|1079911|1
1646218090000|2022-03-02 10:48:10|1140119|1079910|1140119|1079910|1140119|1079910|1140119|1079910|1
1646218110000|2022-03-02 10:48:30|1140116|1079907|1140114|1079905|1140116|1079907|1140114|1079905|2
1646218120000|2022-03-02 10:48:40|1140116|1079907|1140135|1079926|1140135|1079926|1140116|1079907|3
1646218150000|2022-03-02 10:49:10|1144923|1095107|1144915|1095114|1144923|1095114|1144915|1095107|2
1646218160000|2022-03-02 10:49:20|1144586|1095444|1144603|1095465|1144603|1095465|1144586|1095444|3
1646218170000|2022-03-02 10:49:30|1144601|1095463|1144604|1095466|1144604|1095466|1144594|1095456|7
1646218180000|2022-03-02 10:49:40|1144606|1095468|1144607|1095469|1144607|1095469|1144604|1095466|3
1646218200000|2022-03-02 10:50:00|1144605|1095467|1144603|1095465|1144605|1095467|1144603|1095465|2
1646218210000|2022-03-02 10:50:10|1144601|1095463|1143513|1096554|1144603|1096554|1143500|1095463|5
1646218220000|2022-03-02 10:50:20|1143515|1096556|1143514|1096555|1143517|1096558|1143514|1096555|4
1646218230000|2022-03-02 10:50:30|1143513|1096554|1143518|1096559|1143518|1096559|1143513|1096554|3
1646218240000|2022-03-02 10:50:40|1143517|1096558|1143517|1096558|1143517|1096558|1143511|1096552|5
1646218250000|2022-03-02 10:50:50|1143518|1096559|1138115|1091923|1143518|1096559|1138115|1091923|5
1646218260000|2022-03-02 10:51:00|1138110|1091928|1137881|1092191|1138112|1092191|1137866|1091927|6
1646218270000|2022-03-02 10:51:10|1137882|1092192|1137862|1092172|1137882|1092192|1137858|1092168|7
1646218280000|2022-03-02 10:51:20|1137864|1092174|1137842|1092152|1137866|1092176|1137842|1092152|6
1646218290000|2022-03-02 10:51:30|1137849|1092159|1137847|1092157|1137849|1092159|1137844|1092154|5
1646218300000|2022-03-02 10:51:40|1137846|1092156|1135874|1094152|1137846|1094152|1135874|1092150|5
1646218310000|2022-03-02 10:51:50|1135873|1094151|1135872|1094150|1135873|1094151|1135872|1094150|2
1646218320000|2022-03-02 10:52:00|1135869|1094147|1138065|1096881|1138067|1096881|1135868|1094146|5
1646218330000|2022-03-02 10:52:10|1138067|1096883|1138061|1096877|1138069|1096885|1138061|1096877|4
1646218360000|2022-03-02 10:52:40|1132884|1092054|1132800|1092138|1132884|1092138|1132800|1092054|3
1646218370000|2022-03-02 10:52:50|1132737|1092202|1100093|1064884|1132737|1092304|1100089|1064880|4
1646218380000|2022-03-02 10:53:00|1100092|1064883|1100092|1064883|1100092|1064883|1100092|1064883|1
1646218390000|2022-03-02 10:53:10|1101937|1073009|1101937|1073009|1101937|1073009|1101937|1073009|1
1646218400000|2022-03-02 10:53:20|1101934|1073012|1101934|1073012|1101934|1073012|1101934|1073012|1
1646218450000|2022-03-02 10:54:10|1101423|1073523|1101427|1073548|1101443|1073563|1101423|1073523|3
1646218460000|2022-03-02 10:54:20|1103496|1076510|1103437|1076509|1103496|1076516|1103437|1076509|3
1646218470000|2022-03-02 10:54:30|1103467|1076539|1098467|1071539|1103467|1076539|1098467|1071539|2
1646218480000|2022-03-02 10:54:40|1100967|1074039|1100968|1074040|1105967|1079039|1100952|1074024|4
1646218490000|2022-03-02 10:54:50|1105968|1079040|1100967|1074039|1105968|1079040|1100967|1074039|2
1646218510000|2022-03-02 10:55:10|1105937|1079009|1105937|1079009|1105937|1079009|1105937|1079009|1
1646218560000|2022-03-02 10:56:00|1105938|1079010|1105938|1079010|1105938|1079010|1105937|1079009|3
1646218570000|2022-03-02 10:56:10|1105940|1079012|1105942|1079014|1105942|1079014|1105940|1079012|5
1646218580000|2022-03-02 10:56:20|1108442|1081514|1109699|1082771|1109699|1082771|1108440|1081512|7
1646218590000|2022-03-02 10:56:30|1109707|1082779|1109740|1082812|1109741|1082813|1109706|1082778|7
1646218600000|2022-03-02 10:56:40|1109741|1082813|1109711|1082783|1120104|1092395|1109711|1082783|6
1646218610000|2022-03-02 10:56:50|1109717|1082789|1109715|1082787|1109718|1082790|1109715|1082787|5
1646218620000|2022-03-02 10:57:00|1109716|1082788|1109714|1082786|1109716|1082788|1109713|1082785|4
1646218630000|2022-03-02 10:57:10|1109715|1082787|1109746|1082818|1109746|1082818|1109714|1082786|6
1646218640000|2022-03-02 10:57:20|1109751|1082823|1109720|1082792|1109751|1082823|1109720|1082792|2
1646218650000|2022-03-02 10:57:30|1109721|1082793|1109765|1082837|1109765|1082837|1109721|1082793|5
1646218660000|2022-03-02 10:57:40|1109768|1082840|1108487|1081559|1109768|1082840|1104737|1077809|4
1646218670000|2022-03-02 10:57:50|1108483|1081555|1108481|1081553|1108483|1081555|1108481|1081553|3
1646218680000|2022-03-02 10:58:00|1108485|1081557|1108490|1081562|1108490|1081562|1108485|1081557|2
1646218690000|2022-03-02 10:58:10|1108487|1081559|1108485|1081557|1108487|1081559|1108485|1081557|2
1646218700000|2022-03-02 10:58:20|1108490|1081562|1140126|1092417|1140131|1092417|1108490|1081562|3
1646218710000|2022-03-02 10:58:30|1140131|1092422|1140131|1092422|1140131|1092422|1140131|1092422|1
1646218720000|2022-03-02 10:58:40|1130131||1130131||1130131||1130131||1
1646218750000|2022-03-02 10:59:10|1130133|1092424|1130133|1094924|1130133|1094924|1130132|1092424|4
1646218780000|2022-03-02 10:59:40|1130128|1094919|1130109|1094900|1130128|1094919|1130107|1094898|6
1646218790000|2022-03-02 10:59:50|1122344|1092665|1122348|1092672|1122348|1092672|1122342|1092665|3
1646218800000|2022-03-02 11:00:00|1122210|1092791|1122195|1092776|1122210|1092791|1122194|1092775|6
1646218810000|2022-03-02 11:00:10|1122191|1092772|1122194|1092775|1122194|1092775|1122184|1092765|5
1646218820000|2022-03-02 11:00:20|1122190|1092771|1122184|1092765|1122190|1092771|1122184|1092765|4
1646218830000|2022-03-02 11:00:30|1122185|1092766|1122184|1092765|1122188|1092769|1122184|1092765|3
1646218850000|2022-03-02 11:00:50|1121590|1093359|1121553|1093398|1121590|1093398|1121552|1093359|5
1646218860000|2022-03-02 11:01:00|1121559|1093404|1121558|1093403|1121560|1093405|1121558|1093403|4
1646218870000|2022-03-02 11:01:10|1121556|1093401|1121552|1093397|1121560|1093405|1121552|1093397|3
1646218880000|2022-03-02 11:01:20|1121553|1093398|1121552|1093397|1121553|1093398|1121552|1093397|2
1646218890000|2022-03-02 11:01:30|1121555|1093400|1121558|1093403|1121558|1093403|1121555|1093400|3
1646218900000|2022-03-02 11:01:40|1121559|1093404|1121558|1093403|1121563|1093408|1121558|1093403|5
1646218910000|2022-03-02 11:01:50|1121559|1093404|1121558|1093403|1121559|1093404|1121558|1093403|2
1646218920000|2022-03-02 11:02:00|1121561|1093406|1121561|1093406|1121563|1093408|1121561|1093406|3
1646218930000|2022-03-02 11:02:10|1121562|1093407|1121573|1093418|1121574|1093419|1121562|1093407|5
1646218940000|2022-03-02 11:02:20|1121574|1093419|1121569|1093414|1121576|1093421|1121569|1093414|5
1646218950000|2022-03-02 11:02:30|1121566|1093411|1121573|1093418|1121575|1093420|1121566|1093411|6
1646218960000|2022-03-02 11:02:40|1121574|1093419|1121573|1093418|1121574|1093419|1121567|1093412|6
1646218970000|2022-03-02 11:02:50|1121572|1093417|1121573|1093418|1121574|1093419|1121572|1093417|4
1646218980000|2022-03-02 11:03:00|1120954|1094026|1120962|1094034|1120962|1094034|1120954|1094026|2
1646218990000|2022-03-02 11:03:10|1120967|1094039|1120961|1094033|1120967|1094039|1120961|1094033|6
1646219000000|2022-03-02 11:03:20|1120965|1094037|1120956|1094028|1120965|1094037|1120956|1094028|4
1646219010000|2022-03-02 11:03:30|1120965|1094037|1120968|1094040|1120970|1094042|1120965|1094037|5
1646219020000|2022-03-02 11:03:40|1120973|1094045|1123064|1094451|1123081|1094456|1120973|1094045|5
1646219030000|2022-03-02 11:03:50|1123028|1094474|1123032|1094481|1123032|1094481|1123026|1094474|4
1646219040000|2022-03-02 11:04:00|1123035|1094484|1122928|1094628|1123054|1094628|1122928|1094484|4
1646219060000|2022-03-02 11:04:20|1122927|1094627|1122925|1094625|1122927|1094627|1122919|1094619|3
1646219070000|2022-03-02 11:04:30|1122723|1094827|1117681|1089856|1122723|1094827|1117681|1089852|7
1646219080000|2022-03-02 11:04:40|1117683|1089858|1117692|1089867|1117692|1089867|1117683|1089858|4
1646219120000|2022-03-02 11:05:20|1117244|1090316|1117244|1090316|1117244|1090316|1117244|1090316|1
1646219130000|2022-03-02 11:05:30|1117242|1090314|1118495|1091567|1118495|1091567|1117230|1090302|8
1646219140000|2022-03-02 11:05:40|1118481|1091553|1118482|1091554|1118483|1091555|1118479|1091551|7
1646219150000|2022-03-02 11:05:50|1118479|1091551|1118479|1091551|1118479|1091551|1118479|1091551|1
1646219160000|2022-03-02 11:06:00|1118486|1091558|1108477|1081549|1118486|1091558|1108477|1081549|4
1646219170000|2022-03-02 11:06:10|1108473|1081545|1108484|1081556|1108484|1081556|1108473|1081545|3
1646219180000|2022-03-02 11:06:20|1108487|1081559|1108494|1081566|1108494|1081566|1108487|1081559|3
1646219190000|2022-03-02 11:06:30|1108492|1081564|1110987|1084059|1113494|1086566|1108492|1081564|4
1646219200000|2022-03-02 11:06:40|1110986|1084058|1110984|1084056|1110988|1084060|1110982|1084054|5
1646219210000|2022-03-02 11:06:50|1110982|1084054|1113480|1086552|1113481|1086553|1110981|1084053|4
1646219220000|2022-03-02 11:07:00|1113478|1086550|1113468|1086540|1113478|1086550|1113467|1086539|5
1646219230000|2022-03-02 11:07:10|1113463|1086535|1113466|1086538|1113467|1086539|1113463|1086535|4
1646219240000|2022-03-02 11:07:20|1113467|1086539|1113455|1086527|1113467|1086539|1113455|1086527|4
1646219250000|2022-03-02 11:07:30|1113445|1086517|1105940|1079012|1113445|1086517|1105940|1079012|3
1646219260000|2022-03-02 11:07:40|1105935|1079007|1113450|1086522|1113450|1086522|1105935|1079007|4
1646219270000|2022-03-02 11:07:50|1113455|1086527|1113434|1086506|1113455|1086527|1113434|1086506|3
1646219280000|2022-03-02 11:08:00|1113433|1086505|1113433|1086505|1113433|1086505|1113433|1086505|1
1646219290000|2022-03-02 11:08:10|1113440|1086512|1113440|1086512|1113441|1086513|1113440|1086512|3
1646219300000|2022-03-02 11:08:20|1113443|1086515|1113441|1086513|1113446|1086518|1113441|1086513|3
1646219310000|2022-03-02 11:08:30|1113440|1086512|1113440|1086512|1113440|1086512|1113440|1086512|1
1646219350000|2022-03-02 11:09:10|1120081|1089872|1108440|1081512|1120081|1089872|1108440|1081512|2
1646219370000|2022-03-02 11:09:30|1108444|1081516|1108443|1081515|1108444|1081516|1108443|1081515|2
1646219380000|2022-03-02 11:09:40|1108440|1081512|1103442|1076514|1108442|1081514|1103442|1076514|3
1646219390000|2022-03-02 11:09:50|1103444|1076516|1103482|1076554|1103488|1076560|1103444|1076516|8
1646219400000|2022-03-02 11:10:00|1103481|1076553|1103485|1076557|1103485|1076557|1103474|1076546|6
1646219410000|2022-03-02 11:10:10|1103486|1076558|1103485|1076557|1103486|1076558|1103482|1076554|6
1646219420000|2022-03-02 11:10:20|1103483|1076555|1108458|1081530|1108458|1081530|1103482|1076554|6
1646219430000|2022-03-02 11:10:30|1108465|1081537|1103471|1076543|1108465|1081537|1103461|1076533|5
1646219440000|2022-03-02 11:10:40|1103475|1076547|1103480|1076552|1103481|1076553|1103475|1076547|6
1646219450000|2022-03-02 11:10:50|1103486|1076558|1120114|1079905|1120114|1079905|1103486|1076558|5
1646219460000|2022-03-02 11:11:00|1120121|1079912|1120126|1084917|1120126|1084917|1120121|1079912|3
1646219470000|2022-03-02 11:11:10|1120122|1084913|1120122|1084913|1120122|1084913|1120112|1084903|5
1646219480000|2022-03-02 11:11:20|1120120|1084911|1120133|1084924|1120133|1084924|1120120|1084911|4
1646219490000|2022-03-02 11:11:30|1120134|1084925|1120134|1084925|1120134|1084925|1120133|1084924|3
1646219500000|2022-03-02 11:11:40|1120130|1084921|1120120|1084911|1120130|1084921|1120116|1084907|5
1646219510000|2022-03-02 11:11:50|1120123|1084914|1120120|1084911|1120127|1084918|1120120|1084911|4
1646219530000|2022-03-02 11:12:10|1120127|1084918|1106786|1078258|1120127|1084918|1106786|1078258|2
1646219540000|2022-03-02 11:12:20|1106777|1078268|1106605|1078439|1106777|1078439|1106605|1078268|3
1646219550000|2022-03-02 11:12:30|1106604|1078438|1106605|1078439|1106605|1078439|1106604|1078438|2
1646219560000|2022-03-02 11:12:40|1106603|1078437|1106590|1078424|1106605|1078439|1106590|1078424|5
1646219570000|2022-03-02 11:12:50|1106592|1078426|1106580|1078414|1106592|1078426|1106580|1078414|4
1646219580000|2022-03-02 11:13:00|1106581|1078415|1106579|1078413|1106581|1078415|1106573|1078407|6
1646219590000|2022-03-02 11:13:10|1106580|1078414|1106591|1078425|1106591|1078425|1106580|1078414|4
1646219600000|2022-03-02 11:13:20|1106586|1078420|1106580|1078414|1106586|1078420|1106578|1078412|6
1646219610000|2022-03-02 11:13:30|1106586|1078420|1106587|1078421|1106587|1078421|1106586|1078420|2
1646219620000|2022-03-02 11:13:40|1106585|1078419|1106582|1078416|1106585|1078419|1106579|1078413|5
1646219630000|2022-03-02 11:13:50|1106583|1078417|1106576|1078410|1106583|1078417|1106576|1078410|4
1646219640000|2022-03-02 11:14:00|1106577|1078411|1106578|1078412|1106580|1078414|1106577|1078411|3
1646219650000|2022-03-02 11:14:10|1106577|1078411|1106570|1078404|1106579|1078413|1106568|1078402|5
1646219660000|2022-03-02 11:14:20|1106569|1078403|1106569|1078403|1106569|1078403|1106565|1078399|4
1646219690000|2022-03-02 11:14:50|1106571|1078405|1106567|1078401|1106578|1078412|1106567|1078401|6
1646219700000|2022-03-02 11:15:00|1106565|1078399|1105958|1079030|1106573|1079031|1103454|1076526|7
1646219710000|2022-03-02 11:15:10|1105959|1079031|1105959|1079031|1105959|1079031|1105959|1079031|1
1646219720000|2022-03-02 11:15:20|1105958|1079030|1105965|1079037|1105965|1079037|1105957|1079029|6
1646219730000|2022-03-02 11:15:30|1105970|1079042|1105983|1079055|1105983|1079055|1105970|1079042|5
1646219740000|2022-03-02 11:15:40|1105977|1079049|1105970|1079042|1105977|1079049|1105970|1079042|4
1646219750000|2022-03-02 11:15:50|1105965|1079037|1105974|1079046|1105974|1079046|1105965|1079037|6
1646219760000|2022-03-02 11:16:00|1105977|1079049|1105977|1079049|1105978|1079050|1105977|1079049|3
1646219770000|2022-03-02 11:16:10|1105974|1079046|1120101|1084892|1120115|1084906|1105974|1079046|4
1646219780000|2022-03-02 11:16:20|1120096|1084887|1120107|1084898|1120107|1084898|1120095|1084886|4
1646219800000|2022-03-02 11:16:40|1120108|1084899|1123483|1096555|1123483|1096555|1120108|1084899|3
1646219810000|2022-03-02 11:16:50|1123467|1096539|1123467|1096539|1123467|1096539|1123467|1096539|1
1646219820000|2022-03-02 11:17:00|1123472|1096544|1123485|1096557|1123485|1096557|1123472|1096544|5
1646219830000|2022-03-02 11:17:10|1123486|1096558|1123483|1096555|1123501|1096573|1123483|1096555|7
1646219840000|2022-03-02 11:17:20|1123484|1096556|1123480|1096552|1123486|1096558|1123480|1096552|3
1646219850000|2022-03-02 11:17:30|1123477|1096549|1120975|1094047|1123477|1096549|1120975|1094047|5
1646219860000|2022-03-02 11:17:40|1120981|1094053|1115137|1084928|1123481|1096553|1115121|1084912|6
1646219870000|2022-03-02 11:17:50|1115142|1084933|1115142|1084933|1115142|1084933|1115142|1084933|1
1646219940000|2022-03-02 11:19:00|1118486|1091558|1118481|1091553|1118486|1091558|1118481|1091553|2
1646219950000|2022-03-02 11:19:10|1118486|1091558|1118486|1091558|1118486|1091558|1118486|1091558|1
1646219970000|2022-03-02 11:19:30|1115127|1084918|1115121|1084912|1115127|1084918|1115121|1084912|2
1646219980000|2022-03-02 11:19:40|1115127|1084918|1115127|1084918|1115127|1084918|1115127|1084918|1
1646220000000|2022-03-02 11:20:00|1115125|1084916|1115112|1084903|1115125|1084916|1115112|1084903|3
1646220010000|2022-03-02 11:20:10|1115111|1084902|1115106|1084897|1115111|1084902|1115105|1084896|4
1646220020000|2022-03-02 11:20:20|1115110|1084901|1115109|1084900|1115110|1084901|1115109|1084900|2
1646220030000|2022-03-02 11:20:30|1115104|1084895|1115121|1084912|1115124|1084915|1115097|1084888|5
1646220040000|2022-03-02 11:20:40|1115124|1084915|1115135|1084926|1115135|1084926|1115124|1084915|4
1646220050000|2022-03-02 11:20:50|1115133|1084924|1115130|1084921|1115133|1084924|1115130|1084921|2
1646220060000|2022-03-02 11:21:00|1115127|1084918|1115120|1084911|1115127|1084918|1115119|1084910|4
1646220070000|2022-03-02 11:21:10|1115119|1084910|1115128|1084919|1115128|1084919|1115119|1084910|3
1646220080000|2022-03-02 11:21:20|1115125|1084916|1115113|1084904|1115125|1084916|1115113|1084904|5
1646220090000|2022-03-02 11:21:30|1115111|1084902|1115104|1084895|1115113|1084904|1115104|1084895|4
1646220140000|2022-03-02 11:22:20|1116673|1088264|1116688|1088280|1116688|1088280|1116673|1088264|2
1646220160000|2022-03-02 11:22:40|1116576|1088360|1116575|1088362|1116576|1088362|1116575|1088360|2
1646220200000|2022-03-02 11:23:20|1116372|1088564|1116372|1088565|1116372|1088565|1116372|1088564|2
1646220220000|2022-03-02 11:23:40|1116323|1088613|1116323|1088614|1116323|1088614|1116323|1088613|2
1646220270000|2022-03-02 11:24:30|1116328|1088619|1116325|1088616|1116328|1088619|1116324|1088615|3
1646220280000|2022-03-02 11:24:40|1116323|1088614|1116323|1088614|1116323|1088614|1116323|1088614|1
1646220300000|2022-03-02 11:25:00|1116325|1088616|1116327|1088618|1116327|1088618|1116323|1088614|3
1646220310000|2022-03-02 11:25:10|1116329|1088620|1121055|1093890|1121058|1093892|1116329|1088620|5
1646220320000|2022-03-02 11:25:20|1121062|1093897|1121069|1093904|1121069|1093904|1121062|1093897|4
1646220330000|2022-03-02 11:25:30|1121073|1093908|1115946|1089018|1123469|1096541|1115946|1089018|8
1646220340000|2022-03-02 11:25:40|1115944|1089016|1120951|1094023|1120951|1094023|1115943|1089015|7
1646220350000|2022-03-02 11:25:50|1120950|1094022|1120959|1094031|1120961|1094033|1120950|1094022|6
1646220360000|2022-03-02 11:26:00|1120961|1094033|1120969|1094041|1120969|1094041|1120961|1094033|3
1646220370000|2022-03-02 11:26:10|1120959|1094031|1120975|1094047|1120975|1094047|1120958|1094030|6
1646220380000|2022-03-02 11:26:20|1123475|1096547|1123470|1096542|1123475|1096547|1123470|1096542|3
1646220390000|2022-03-02 11:26:30|1123469|1096541|1123475|1096547|1123475|1096547|1123469|1096541|3
1646220400000|2022-03-02 11:26:40|1123474|1096546|1123475|1096547|1123475|1096547|1123474|1096546|2
1646220430000|2022-03-02 11:27:10|1123472|1096544|1123475|1096547|1123475|1096547|1123472|1096544|2
1646220440000|2022-03-02 11:27:20|1123474|1096546|1123465|1096537|1123474|1096546|1123465|1096537|4
1646220450000|2022-03-02 11:27:30|1123467|1096539|1120114|1099905|1123468|1099905|1120114|1096538|4
1646220460000|2022-03-02 11:27:40|1120113|1099904|1120113|1099904|1120113|1099904|1120113|1099904|1
1646220470000|2022-03-02 11:27:50|1120116|1099907|1120116|1099907|1120116|1099907|1120116|1099907|1
1646220480000|2022-03-02 11:28:00|1120114|1099905|1120108|1099899|1120114|1099905|1120106|1099897|4
1646220490000|2022-03-02 11:28:10|1120211|1102296|1120211|1102296|1120212|1102297|1120211|1102296|3
1646220500000|2022-03-02 11:28:20|1120214|1102299|1120206|1102291|1120215|1102300|1120206|1102291|5
1646220510000|2022-03-02 11:28:30|1120202|1102287|1120173|1102313|1120203|1102315|1120173|1102287|5
1646220520000|2022-03-02 11:28:40|1120169|1102309|1120171|1102320|1120171|1102320|1120164|1102309|5
1646220530000|2022-03-02 11:28:50|1120163|1102328|1120156|1102331|1120163|1102333|1120156|1102328|4
1646220540000|2022-03-02 11:29:00|1120155|1102330|1120165|1102340|1120165|1102340|1120150|1102325|5
1646220550000|2022-03-02 11:29:10|1120169|1102344|1120169|1102344|1120169|1102344|1120169|1102344|1
1646220560000|2022-03-02 11:29:20|1120168|1102343|1120170|1102345|1120174|1102349|1120168|1102343|5
1646220570000|2022-03-02 11:29:30|1120174|1102349|1120162|1102337|1120174|1102349|1120162|1102337|3
1646220580000|2022-03-02 11:29:40|1120164|1102339|1120139|1102369|1120166|1102369|1120139|1102339|3
1646220590000|2022-03-02 11:29:50|1120137|1102367|1120139|1102369|1120139|1102369|1120136|1102366|3
1646220600000|2022-03-02 11:30:00|1120140|1102370|1120147|1102377|1120147|1102377|1120140|1102370|3
1646220610000|2022-03-02 11:30:10|1120145|1102375|1120132|1102362|1120145|1102375|1120131|1102361|7
1646220620000|2022-03-02 11:30:20|1120135|1102365|1120143|1102373|1120146|1102376|1120135|1102365|7
1646220630000|2022-03-02 11:30:30|1120144|1102374|1120143|1102373|1120144|1102374|1120133|1102363|4
1646220640000|2022-03-02 11:30:40|1120142|1102372|1120142|1102372|1120142|1102372|1120140|1102370|6
1646220650000|2022-03-02 11:30:50|1120141|1102371|1120142|1102372|1120142|1102372|1120139|1102369|3
1646220660000|2022-03-02 11:31:00|1120144|1102374|1126396|1108642|1126396|1108642|1120110|1102369|7
1646220670000|2022-03-02 11:31:10|1126395|1108641|1135121|1102412|1136495|1118528|1126395|1102392|9
1646220680000|2022-03-02 11:31:20|1135125|1102416|1135132|1102423|1135132|1102423|1135125|1102416|3
1646220690000|2022-03-02 11:31:30|1135133|1102424|1135133|1102424|1135134|1102425|1135133|1102424|3
1646220700000|2022-03-02 11:31:40|1135131|1102422|1135139|1102430|1135139|1102430|1135131|1102422|5
1646220710000|2022-03-02 11:31:50|1135141|1102432|1135155|1102446|1135155|1102446|1135141|1102432|5
1646220720000|2022-03-02 11:32:00|1135147|1102438|1135147|1102438|1135153|1102444|1135147|1102438|6
1646220730000|2022-03-02 11:32:10|1135141|1102432|1135136|1102427|1135141|1102432|1135136|1102427|4
1646220740000|2022-03-02 11:32:20|1135135|1102426|1135136|1102427|1135142|1102433|1135135|1102426|5
1646220750000|2022-03-02 11:32:30|1135131|1102422|1135103|1102394|1135131|1102422|1135103|1102394|7
1646220760000|2022-03-02 11:32:40|1135101|1102392|1135071|1102362|1135101|1102392|1135071|1102362|2
1646220770000|2022-03-02 11:32:50|1135072|1109862|1135074|1109865|1135074|1109865|1135072|1109862|3
1646220780000|2022-03-02 11:33:00|1135075|1109866|1135071|1109862|1135075|1109866|1135071|1109862|3
1646220800000|2022-03-02 11:33:20|1135076|1109867|1135090|1109881|1135090|1109881|1135076|1109867|6
1646220810000|2022-03-02 11:33:30|1135098|1109889|1135110|1109901|1135117|1109908|1135098|1109889|7
1646220820000|2022-03-02 11:33:40|1135109|1109900|1135137|1109928|1135143|1109934|1135109|1109900|6
1646220830000|2022-03-02 11:33:50|1135136|1109927|1135130|1109921|1135136|1109927|1135130|1109921|4
1646220840000|2022-03-02 11:34:00|1135127|1109918|1135123|1109914|1135128|1109919|1135121|1109912|6
1646220850000|2022-03-02 11:34:10|1134315|1105661|1134311|1105665|1134315|1105665|1134311|1105661|2
1646220860000|2022-03-02 11:34:20|1134307|1105661|1134314|1105668|1134314|1105668|1134304|1105658|4
1646220870000|2022-03-02 11:34:30|1134315|1105669|1134316|1105670|1134316|1105670|1134308|1105662|4
1646220880000|2022-03-02 11:34:40|1134319|1105673|1134320|1105674|1134320|1105674|1134319|1105673|2
1646220890000|2022-03-02 11:34:50|1136131|1108923|1136137|1108932|1136137|1108932|1136131|1108923|2
1646220900000|2022-03-02 11:35:00|1136140|1108935|1136153|1108948|1136153|1108948|1136135|1108930|7
1646220920000|2022-03-02 11:35:20|1136044|1109056|1136033|1109046|1136044|1109056|1136033|1109046|5
1646220930000|2022-03-02 11:35:30|1136038|1109051|1136038|1109051|1136038|1109051|1136038|1109051|1
1646220940000|2022-03-02 11:35:40|1136034|1109047|1135919|1109136|1136034|1109136|1135919|1109033|7
1646220950000|2022-03-02 11:35:50|1135916|1109133|1130888|1104155|1135916|1109133|1130888|1104152|6
1646220960000|2022-03-02 11:36:00|1130890|1104157|1130665|1104410|1130898|1104410|1130665|1104157|5
1646220970000|2022-03-02 11:36:10|1130667|1104412|1130671|1104416|1130671|1104416|1130667|1104412|3
1646220980000|2022-03-02 11:36:20|1130676|1104421|1130344|1104644|1130676|1104646|1130344|1104406|5
1646220990000|2022-03-02 11:36:30|1130343|1104643|1130343|1104643|1130343|1104643|1130343|1104643|1
1646221000000|2022-03-02 11:36:40|1130348|1104648|1130356|1104656|1130356|1104656|1130348|1104648|3
1646221010000|2022-03-02 11:36:50|1130351|1104651|1129887|1105162|1130351|1105166|1129887|1104648|5
1646221020000|2022-03-02 11:37:00|1129884|1105159|1129889|1105164|1129889|1105164|1129884|1105159|4
1646221030000|2022-03-02 11:37:10|1129890|1105165|1129877|1105152|1129890|1105165|1129877|1105152|4
1646221040000|2022-03-02 11:37:20|1129875|1105150|1129875|1105150|1129875|1105150|1129869|1105144|4
1646221050000|2022-03-02 11:37:30|1129868|1105143|1129360|1105635|1129868|1105640|1129360|1105143|5
1646221060000|2022-03-02 11:37:40|1129361|1105636|1129375|1105650|1129375|1105650|1129361|1105636|6
1646221070000|2022-03-02 11:37:50|1129382|1105657|1129387|1105662|1129387|1105662|1129382|1105657|3
1646221080000|2022-03-02 11:38:00|1129384|1105659|1129391|1105666|1129391|1105666|1129384|1105659|4
1646221090000|2022-03-02 11:38:10|1129387|1105662|1128926|1106109|1129387|1106109|1128926|1105652|6
1646221100000|2022-03-02 11:38:20|1128928|1106112|1133872|1111157|1133872|1111157|1128843|1106110|7
1646221110000|2022-03-02 11:38:30|1133870|1111155|1133887|1111172|1133887|1111172|1133867|1111152|5
1646221120000|2022-03-02 11:38:40|1133885|1111170|1133467|1111530|1133886|1111532|1133467|1111170|5
1646221130000|2022-03-02 11:38:50|1133471|1111534|1133461|1111524|1133471|1111534|1133461|1111524|3
1646221140000|2022-03-02 11:39:00|1133459|1111522|1133462|1111525|1133467|1111530|1133459|1111522|4
1646221150000|2022-03-02 11:39:10|1133467|1111530|1133015|1112051|1133472|1112052|1133015|1111530|5
1646221160000|2022-03-02 11:39:20|1133018|1112054|1133014|1112050|1133028|1112064|1133014|1112050|6
1646221170000|2022-03-02 11:39:30|1133017|1112053|1133016|1112052|1133017|1112053|1133013|1112049|4
1646221180000|2022-03-02 11:39:40|1133014|1112050|1133013|1112049|1133014|1112050|1133013|1112049|2
1646221190000|2022-03-02 11:39:50|1133014|1112050|1133016|1112052|1133022|1112058|1133014|1112050|4
1646221200000|2022-03-02 11:40:00|1133015|1112051|1133012|1112048|1133015|1112051|1133012|1112048|2
1646221210000|2022-03-02 11:40:10|1133011|1112047|1133008|1112044|1133015|1112051|1133007|1112043|5
1646221220000|2022-03-02 11:40:20|1133015|1112051|1133015|1112051|1133015|1112051|1133015|1112051|1
1646221230000|2022-03-02 11:40:30|1133016|1112052|1133013|1112049|1133020|1112056|1133013|1112049|5
1646221240000|2022-03-02 11:40:40|1133017|1112053|1133017|1112053|1133017|1112053|1133017|1112053|1
1646221250000|2022-03-02 11:40:50|1133016|1112052|1136898|1123170|1136899|1123171|1133016|1112052|7
1646221260000|2022-03-02 11:41:00|1136902|1123174|1136915|1123187|1136915|1123187|1136902|1123174|3
1646221340000|2022-03-02 11:42:20|1134409|1120681|1134384|1120656|1136915|1123187|1134384|1120656|3
1646221420000|2022-03-02 11:43:40|1134415|1120687|1134415|1120687|1134415|1120687|1134415|1120687|1
1646221430000|2022-03-02 11:43:50|1134384|1120656|1134384|1120656|1134384|1120656|1134384|1120656|1
1646221440000|2022-03-02 11:44:00|1131884|1118156|1131897|1118169|1131897|1118169|1131884|1118156|2
1646221450000|2022-03-02 11:44:10|1131895|1118167|1131888|1118160|1131895|1118167|1131884|1118156|6
1646221460000|2022-03-02 11:44:20|1131889|1118161|1131891|1118163|1131892|1118164|1131876|1118148|6
1646221470000|2022-03-02 11:44:30|1131888|1118160|1131881|1118153|1131888|1118160|1131881|1118153|3
1646221480000|2022-03-02 11:44:40|1131886|1118158|1131879|1118151|1131886|1118158|1131879|1118151|3
1646221490000|2022-03-02 11:44:50|1131880|1118152|1131877|1118149|1131880|1118152|1131877|1118149|4
1646221500000|2022-03-02 11:45:00|1131876|1118148|1131880|1118152|1131882|1118154|1131874|1118146|7
1646221510000|2022-03-02 11:45:10|1131877|1118149|1131860|1118132|1131877|1118149|1131860|1118132|3
1646221520000|2022-03-02 11:45:20|1131861|1118133|1131857|1118129|1131861|1118133|1131856|1118128|5
1646221530000|2022-03-02 11:45:30|1131855|1118127|1131852|1118124|1131855|1118127|1131852|1118124|2
1646221540000|2022-03-02 11:45:40|1131867|1118139|1131863|1118135|1131867|1118139|1131848|1118120|5
1646221550000|2022-03-02 11:45:50|1131858|1118130|1131844|1118116|1131858|1118130|1131843|1118115|3
1646221560000|2022-03-02 11:46:00|1131845|1118117|1131852|1118124|1131852|1118124|1131845|1118117|5
1646221570000|2022-03-02 11:46:10|1131847|1118119|1139378|1125650|1139381|1125653|1131845|1118117|7
1646221580000|2022-03-02 11:46:20|1139377|1125649|1135099|1119890|1139377|1125649|1135098|1119889|7
1646221590000|2022-03-02 11:46:30|1135097|1119888|1135098|1119889|1135098|1119889|1135097|1119888|2
1646221600000|2022-03-02 11:46:40|1135099|1119890|1135107|1119898|1135107|1119898|1135098|1119889|4
1646221610000|2022-03-02 11:46:50|1135105|1119896|1135091|1119882|1135105|1119896|1135091|1119882|6
1646221620000|2022-03-02 11:47:00|1135082|1119873|1131822|1118094|1135082|1119873|1131822|1118094|3
1646221660000|2022-03-02 11:47:40|1131825|1118097|1131827|1118099|1131828|1118100|1131825|1118097|4
1646221670000|2022-03-02 11:47:50|1131823|1118095|1131822|1118094|1131823|1118095|1131822|1118094|2
1646221690000|2022-03-02 11:48:10|1131824|1118096|1131824|1118096|1131824|1118096|1131824|1118096|1
1646221700000|2022-03-02 11:48:20|1131828|1118100|1131830|1118102|1131845|1118117|1131828|1118100|5
1646221710000|2022-03-02 11:48:30|1131833|1118105|1131829|1118101|1131833|1118105|1131828|1118100|6
1646221720000|2022-03-02 11:48:40|1131830|1118102|1131830|1118102|1131830|1118102|1131829|1118101|3
1646221730000|2022-03-02 11:48:50|1131828|1118100|1131822|1118094|1131829|1118101|1131822|1118094|4
1646221760000|2022-03-02 11:49:20|1131825|1118097|1131831|1118103|1131832|1118104|1131822|1118094|7
1646221770000|2022-03-02 11:49:30|1131829|1118101|1131822|1118094|1131829|1118101|1131822|1118094|3
1646221780000|2022-03-02 11:49:40|1131823|1118095|1131823|1118095|1131826|1118098|1131823|1118095|4
1646221790000|2022-03-02 11:49:50|1131824|1118096|1131826|1118098|1131829|1118101|1131824|1118096|6
1646221800000|2022-03-02 11:50:00|1131830|1118102|1131822|1118094|1131830|1118102|1131822|1118094|3
1646221820000|2022-03-02 11:50:20|1133072|1119344|1133072|1119344|1133072|1119344|1133072|1119344|1
1646221840000|2022-03-02 11:50:40|1133076|1119348|1133076|1119348|1133076|1119348|1133076|1119348|1
1646221850000|2022-03-02 11:50:50|1133077|1119349|1133108|1119380|1133111|1119383|1133077|1119349|4
1646221860000|2022-03-02 11:51:00|1133106|1119378|1133108|1119380|1133109|1119381|1133106|1119378|3
1646221870000|2022-03-02 11:51:10|1133112|1119384|1133130|1119402|1133130|1119402|1133112|1119384|7
1646221880000|2022-03-02 11:51:20|1133134|1119406|1133136|1119408|1133136|1119408|1133134|1119406|2
1646221890000|2022-03-02 11:51:30|1133143|1119415|1133145|1119417|1133145|1119417|1133143|1119415|2
1646221900000|2022-03-02 11:51:40|1133150|1119422|1133145|1119417|1133150|1119422|1133145|1119417|4
1646221910000|2022-03-02 11:51:50|1133143|1119415|1133143|1119415|1133145|1119417|1133143|1119415|4
1646221920000|2022-03-02 11:52:00|1133144|1119416|1133137|1119409|1133144|1119416|1133133|1119405|5
1646221930000|2022-03-02 11:52:10|1133136|1119408|1133145|1119417|1133145|1119417|1133136|1119408|5
1646221940000|2022-03-02 11:52:20|1133143|1119415|1133141|1119413|1133143|1119415|1133140|1119412|3
1646221950000|2022-03-02 11:52:30|1133137|1119409|1133149|1119421|1133149|1119421|1133137|1119409|3
1646221960000|2022-03-02 11:52:40|1133145|1119417|1133148|1119420|1133148|1119420|1133145|1119417|2
1646221970000|2022-03-02 11:52:50|1133145|1119417|1133145|1119417|1133145|1119417|1133145|1119417|1
1646221980000|2022-03-02 11:53:00|1133149|1119421|1133162|1119434|1133162|1119434|1133145|1119417|6
1646221990000|2022-03-02 11:53:10|1133161|1119433|1133164|1119436|1133164|1119436|1133161|1119433|3
1646222000000|2022-03-02 11:53:20|1133157|1119429|1133136|1119408|1133157|1119429|1133136|1119408|6
1646222010000|2022-03-02 11:53:30|1133137|1119409|1133144|1119416|1133144|1119416|1133137|1119409|6
1646222020000|2022-03-02 11:53:40|1133145|1119417|1133147|1119419|1133150|1119422|1133145|1119417|5
1646222030000|2022-03-02 11:53:50|1133143|1119415|1133145|1119417|1133145|1119417|1133143|1119415|2
1646222040000|2022-03-02 11:54:00|1133147|1119419|1133147|1119419|1133147|1119419|1133147|1119419|1
1646222050000|2022-03-02 11:54:10|1133149|1119421|1133147|1119419|1133149|1119421|1133145|1119417|4
1646222060000|2022-03-02 11:54:20|1133144|1119416|1133140|1119412|1133145|1119417|1133140|1119412|3
1646222070000|2022-03-02 11:54:30|1135640|1121912|1133136|1119408|1135640|1121912|1133133|1119405|4
1646222080000|2022-03-02 11:54:40|1133141|1119413|1133148|1119420|1133153|1119425|1133141|1119413|5
1646222090000|2022-03-02 11:54:50|1133146|1119418|1133145|1119417|1133146|1119418|1133145|1119417|2
1646222100000|2022-03-02 11:55:00|1133148|1119420|1133132|1119404|1133148|1119420|1133128|1119400|6
1646222110000|2022-03-02 11:55:10|1133133|1119405|1133127|1119399|1133135|1119407|1133127|1119399|6
1646222120000|2022-03-02 11:55:20|1133124|1119396|1133145|1119417|1133145|1119417|1133124|1119396|6
1646222130000|2022-03-02 11:55:30|1133141|1119413|1131899|1118171|1133148|1119420|1131893|1118165|8
1646222140000|2022-03-02 11:55:40|1130109|1099900|1131883|1118155|1131883|1118155|1130109|1099900|2
1646222150000|2022-03-02 11:55:50|1131876|1118148|1131874|1118146|1131876|1118148|1131874|1118146|2
1646222160000|2022-03-02 11:56:00|1131877|1118149|1131872|1118144|1131877|1118149|1131871|1118143|5
1646222170000|2022-03-02 11:56:10|1131868|1118140|1131865|1118137|1131868|1118140|1131865|1118137|3
1646222180000|2022-03-02 11:56:20|1129350|1115622|1129346|1115618|1129351|1115623|1125086|1099877|6
1646222190000|2022-03-02 11:56:30|1129351|1115623|1129348|1115620|1129353|1115625|1129348|1115620|4
1646222200000|2022-03-02 11:56:40|1129353|1115625|1129343|1115615|1129354|1115626|1129341|1115613|5
1646222210000|2022-03-02 11:56:50|1129344|1115616|1129342|1115614|1129344|1115616|1129338|1115610|5
1646222220000|2022-03-02 11:57:00|1129344|1115616|1129337|1115609|1129344|1115616|1129337|1115609|3
1646222270000|2022-03-02 11:57:50|1129322|1115594|1129322|1115594|1129322|1115594|1129322|1115594|1
1646222280000|2022-03-02 11:58:00|1125062|1099853|1129317|1115589|1129317|1115589|1125062|1099853|2
1646222290000|2022-03-02 11:58:10|1125057|1099848|1125074|1099865|1125074|1099865|1125057|1099848|2
1646222300000|2022-03-02 11:58:20|1125078|1099869|1125078|1099869|1125078|1099869|1125078|1099869|1
1646222320000|2022-03-02 11:58:40|1129322|1115594|1129322|1115594|1129322|1115594|1129322|1115594|1
1646222400000|2022-03-02 12:00:00|1129347|1115619|1129347|1115619|1129347|1115619|1129347|1115619|1
1646222430000|2022-03-02 12:00:30|1131847|1118119|1131847|1118119|1131847|1118119|1131847|1118119|1
1646222440000|2022-03-02 12:00:40|1129347|1115619|1129356|1115628|1129356|1115628|1129347|1115619|2
1646222490000|2022-03-02 12:01:30|1129347|1115619|1129347|1115619|1129347|1115619|1129347|1115619|1
1646222550000|2022-03-02 12:02:30|1125087|1099878|1129356|1115628|1129356|1115628|1125087|1099878|3
1646222730000|2022-03-02 12:05:30|1129347|1115619|1129347|1115619|1129347|1115619|1129347|1115619|1
1646222750000|2022-03-02 12:05:50|1129356|1115628|1129347|1115619|1129356|1115628|1129347|1115619|2
1646222850000|2022-03-02 12:07:30|1131865|1118137|1131865|1118137|1131865|1118137|1131865|1118137|1
1646222920000|2022-03-02 12:08:40|1135106|1119897|1135106|1119897|1135106|1119897|1131865|1118137|3
1646222930000|2022-03-02 12:08:50|1131865|1118137|1131865|1118137|1131865|1118137|1131865|1118137|1
1646222960000|2022-03-02 12:09:20|1135106|1119897|1131865|1118137|1135106|1119897|1131865|1118137|2
1646223020000|2022-03-02 12:10:20|1129365|1115637|1129365|1115637|1129365|1115637|1129365|1115637|1
1646223090000|2022-03-02 12:11:30|1131865|1118137|1131865|1118137|1131865|1118137|1131865|1118137|1
1646223270000|2022-03-02 12:14:30|1131856|1118128|1126856|1113128|1131856|1118128|1126856|1113128|2
1646223280000|2022-03-02 12:14:40|1126846|1113118|1126846|1113118|1126846|1113118|1126846|1113118|1
1646223310000|2022-03-02 12:15:10|1131846|1118118|1131846|1118118|1131846|1118118|1131846|1118118|1
1646223380000|2022-03-02 12:16:20|1131865|1118137|1131865|1118137|1131865|1118137|1131865|1118137|1
1646223410000|2022-03-02 12:16:50|1131846|1118118|1131865|1118137|1131865|1118137|1131846|1118118|2
1646223430000|2022-03-02 12:17:10|1131867|1118139|1131867|1118139|1131867|1118139|1131867|1118139|1
1646223540000|2022-03-02 12:19:00|1129348|1115620|1129367|1115639|1129367|1115639|1129348|1115620|2
1646223550000|2022-03-02 12:19:10|1129348|1115620|1129357|1115629|1129357|1115629|1129348|1115620|2
1646223560000|2022-03-02 12:19:20|1129348|1115620|1129348|1115620|1129348|1115620|1129348|1115620|1
1646223570000|2022-03-02 12:19:30|1129357|1115629|1129348|1115620|1129357|1115629|1129348|1115620|2
1646223670000|2022-03-02 12:21:10|1129357|1115629|1129357|1115629|1129357|1115629|1129348|1115620|3
1646223750000|2022-03-02 12:22:30|1129348|1115620|1129348|1115620|1129348|1115620|1129348|1115620|1
1646223760000|2022-03-02 12:22:40|1129357|1115629|1134367|1120639|1134367|1120639|1129357|1115629|3
1646223790000|2022-03-02 12:23:10|1134357|1120629|1134367|1120639|1134367|1120639|1134357|1120629|2
1646223830000|2022-03-02 12:23:50|1136867|1123139|1136867|1123139|1136867|1123139|1136867|1123139|1
1646223850000|2022-03-02 12:24:10|1136864|1123136|1136864|1123136|1136864|1123136|1136864|1123136|1
1646223880000|2022-03-02 12:24:40|1136867|1123139|1136867|1123139|1136867|1123139|1136867|1123139|1
1646223900000|2022-03-02 12:25:00|1136857|1123129|1136867|1123139|1136867|1123139|1136857|1123129|2
1646223980000|2022-03-02 12:26:20|1134367|1120639|1134367|1120639|1134367|1120639|1134367|1120639|1
1646224080000|2022-03-02 12:28:00|1129357|1115629|1131867|1118139|1131867|1118139|1129357|1115629|2
1646224570000|2022-03-02 12:36:10|1131865|1118137|1131865|1118137|1131865|1118137|1131865|1118137|1
1646224700000|2022-03-02 12:38:20|1120087|1094878|1120087|1094878|1120087|1094878|1120087|1094878|1
1646224720000|2022-03-02 12:38:40|1120106|1094897|1120096|1094887|1120106|1094897|1120096|1094887|2
1646224760000|2022-03-02 12:39:20|1120087|1094878|1120096|1094887|1120096|1094887|1120087|1094878|2
1646224790000|2022-03-02 12:39:50|1110087|1094878|1110087|1094878|1110087|1094878|1110087|1094878|1
1646224820000|2022-03-02 12:40:20|1110086|1094877|1110086|1094877|1110086|1094877|1110086|1094877|1
1646224940000|2022-03-02 12:42:20|1110105|1094896|1110095|1094886|1110105|1094896|1110095|1094886|2
1646225000000|2022-03-02 12:43:20|1104345|1090617|1104345|1090617|1104345|1090617|1104345|1090617|1
1646225020000|2022-03-02 12:43:40|1107586|1087377|1107595|1087386|1107595|1087386|1107586|1087377|2
1646225050000|2022-03-02 12:44:10|1107586|1087377|1107586|1087377|1107586|1087377|1107586|1087377|1
1646225100000|2022-03-02 12:45:00|1095086|1079877|1095089|1079880|1095089|1079880|1095086|1079877|2
1646225120000|2022-03-02 12:45:20|1091382|1073588|1091324|1073645|1091382|1073645|1091324|1073588|4
1646225130000|2022-03-02 12:45:30|1092599|1072390|1095099|1064890|1095099|1074472|1090516|1064890|4
1646225170000|2022-03-02 12:46:10|1096697|1073272|1096690|1073279|1096697|1073279|1096690|1073272|2
1646225200000|2022-03-02 12:46:40|1096161|1073809|1096160|1073810|1096161|1073810|1096160|1073809|2
1646225210000|2022-03-02 12:46:50|1095976|1073993|1095974|1073995|1095976|1073995|1095974|1073993|2
1646225230000|2022-03-02 12:47:10|1098811|1076158|1098803|1076166|1098811|1076166|1098803|1076158|2
1646225270000|2022-03-02 12:47:50|1102807|1082162|1105359|1084610|1105359|1084610|1102795|1082162|3
1646225280000|2022-03-02 12:48:00|1105351|1084618|1103409|1086561|1105351|1086561|1103409|1084618|3
1646225290000|2022-03-02 12:48:10|1103276|1086694|1103054|1086915|1103276|1086915|1103054|1086694|3
1646225300000|2022-03-02 12:48:20|1103062|1086927|1103062|1086927|1103062|1086927|1103062|1086927|1
1646225310000|2022-03-02 12:48:30|1102619|1087351|1102619|1087351|1102619|1087351|1102619|1087351|1
1646225320000|2022-03-02 12:48:40|1102614|1087355|1105089|1084880|1105089|1087355|1102614|1084880|2
1646225330000|2022-03-02 12:48:50|1101858|1088130|1101858|1088130|1101858|1088130|1101858|1088130|1
1646225340000|2022-03-02 12:49:00|1105089|1084880|1101858|1088130|1105089|1088130|1101858|1084880|2
1646225350000|2022-03-02 12:49:10|1101849|1088121|1110089|1079880|1110089|1088130|1101849|1079880|3
1646225360000|2022-03-02 12:49:20|1110108|1079899|1110099|1079890|1110108|1079899|1110099|1079890|2
1646225380000|2022-03-02 12:49:40|1110108|1079899|1110108|1079899|1110108|1079899|1110108|1079899|1
1646225400000|2022-03-02 12:50:00|1106485|1083523|1106482|1083526|1106485|1083526|1106482|1083523|2
1646225410000|2022-03-02 12:50:10|1106422|1083586|1106415|1083592|1106422|1083592|1106415|1083586|2
1646225420000|2022-03-02 12:50:20|1117031|1092977|1117018|1092990|1117031|1092990|1117018|1092977|2
1646225430000|2022-03-02 12:50:30|1116124|1093883|1127120|1102888|1127133|1102888|1116124|1093883|3
1646225450000|2022-03-02 12:50:50|1125180|1104828|1125180|1104828|1125180|1104828|1125180|1104828|1
1646225460000|2022-03-02 12:51:00|1125168|1104840|1125168|1104840|1125168|1104840|1125168|1104840|1
1646225480000|2022-03-02 12:51:20|1125108|1104899|1121868|1108140|1125108|1108140|1121868|1104899|2
1646225530000|2022-03-02 12:52:10|1125108|1104899|1125108|1104899|1125108|1104899|1125108|1104899|1
1646225620000|2022-03-02 12:53:40|1122373|1107634|1122371|1107636|1122373|1107636|1122371|1107634|2
1646225640000|2022-03-02 12:54:00|1122162|1107846|1122159|1107848|1122162|1107848|1122159|1107846|2
1646225770000|2022-03-02 12:56:10|1122157|1107846|1122157|1107846|1122157|1107846|1122157|1107846|1
1646225780000|2022-03-02 12:56:20|1125106|1104897|1131865|1118137|1131865|1118137|1125106|1104897|2
1646225820000|2022-03-02 12:57:00|1135106|1114897|1121865|1108137|1135106|1114897|1121865|1108137|2
1646225970000|2022-03-02 12:59:30|1121867|1108139|1121867|1108139|1121867|1108139|1121867|1108139|1
1646226000000|2022-03-02 13:00:00|1121858|1108130|1121858|1108130|1121858|1108130|1121858|1108130|1
1646226010000|2022-03-02 13:00:10|1121859|1108131|1121859|1108131|1121859|1108131|1121859|1108131|1
1646226080000|2022-03-02 13:01:20|1121876|1108148|1121876|1108148|1121876|1108148|1121876|1108148|1
1646226090000|2022-03-02 13:01:30|1125126|1104917|1125126|1104917|1125126|1104917|1125126|1104917|1
1646226190000|2022-03-02 13:03:10|1125123|1104914|1125123|1104914|1125123|1104914|1125123|1104914|1
1646226320000|2022-03-02 13:05:20|1122128|1107908|1122127|1107909|1122128|1107909|1122127|1107908|2
1646226350000|2022-03-02 13:05:50|1122020|1108017|1122019|1108017|1122020|1108017|1122019|1108017|2
1646226570000|2022-03-02 13:09:30|1122017|1108015|1122017|1108015|1122017|1108015|1122017|1108015|1
1646226700000|2022-03-02 13:11:40|1121880|1108152|1121880|1108152|1121880|1108152|1121880|1108152|1
1646226710000|2022-03-02 13:11:50|1124380|1110652|1124380|1110652|1124380|1110652|1124380|1110652|1
1646226790000|2022-03-02 13:13:10|1119380|1105652|1119380|1105652|1119380|1105652|1119380|1105652|1
1646226800000|2022-03-02 13:13:20|1122620|1102411|1122620|1102411|1122620|1102411|1122620|1102411|1
1646226870000|2022-03-02 13:14:30|1125120|1099911|1125120|1099911|1125120|1099911|1125120|1099911|1
1646226890000|2022-03-02 13:14:50|1135120|1114911|1135120|1114911|1135120|1114911|1135120|1114911|1
1646227200000|2022-03-02 13:20:00|1135111|1114902|1135111|1114902|1135111|1114902|1135111|1114902|1
1646227310000|2022-03-02 13:21:50|1135120|1114911|1135120|1114911|1135120|1114911|1135120|1114911|1
1646227340000|2022-03-02 13:22:20|1131545|1113487|1131545|1113487|1131545|1113487|1131545|1113487|1
1646227350000|2022-03-02 13:22:30|1131536|1113495|1131536|1113495|1131536|1113495|1131536|1113495|1
1646227510000|2022-03-02 13:25:10|1131231|1113800|1124465|1105568|1131231|1113800|1124464|1105565|4
1646227520000|2022-03-02 13:25:20|1124251|1105783|1121881|1108153|1124251|1108153|1121881|1105783|3
1646227560000|2022-03-02 13:26:00|1130121|1114912|1130121|1114912|1130121|1114912|1130121|1114912|1
1646227700000|2022-03-02 13:28:20|1132621|1112412|1132621|1112412|1132621|1112412|1132621|1112412|1
1646227790000|2022-03-02 13:29:50|1130121|1114912|1130121|1114912|1130121|1114912|1130121|1114912|1
1646228080000|2022-03-02 13:34:40|1132621|1112412|1132621|1112412|1132621|1112412|1132621|1112412|1
1646228110000|2022-03-02 13:35:10|1140045|1124988|1142621|1122412|1142621|1124988|1140045|1122412|2
1646228130000|2022-03-02 13:35:30|1142612|1122403|1142612|1122403|1142612|1122403|1142612|1122403|1
1646228170000|2022-03-02 13:36:10|1142613|1122404|1142613|1122404|1142613|1122404|1142613|1122404|1
1646228180000|2022-03-02 13:36:20|1142622|1122413|1142613|1122404|1142622|1122413|1142613|1122404|2
1646228210000|2022-03-02 13:36:50|1140025|1120009|1140022|1120013|1140025|1120013|1140022|1120009|2
1646228220000|2022-03-02 13:37:00|1141961|1123073|1142613|1122404|1142622|1123073|1141961|1122404|3
1646228280000|2022-03-02 13:38:00|1137144|1117890|1137134|1117882|1137144|1117890|1137134|1117882|2
1646228320000|2022-03-02 13:38:40|1137135|1117883|1137135|1117883|1137135|1117883|1137135|1117883|1
1646228330000|2022-03-02 13:38:50|1136633|1118405|1136633|1118405|1136633|1118405|1136633|1118405|1
1646228340000|2022-03-02 13:39:00|1136623|1118396|1136623|1118396|1136623|1118396|1136623|1118396|1
1646228540000|2022-03-02 13:42:20|1135884|1119154|1135884|1119154|1135884|1119154|1135884|1119154|1
1646228580000|2022-03-02 13:43:00|1137123|1117914|1137123|1117914|1137123|1117914|1137123|1117914|1
1646228620000|2022-03-02 13:43:40|1128599|1112439|1128598|1112440|1128599|1112440|1128598|1112439|2
1646228700000|2022-03-02 13:45:00|1129999|1115038|1127967|1113070|1129999|1115038|1127967|1113069|4
1646228710000|2022-03-02 13:45:10|1130123|1110914|1136883|1123155|1136883|1123155|1130123|1110914|2
1646228750000|2022-03-02 13:45:50|1139623|1120414|1139623|1120414|1139623|1120414|1139623|1120414|1
1646228760000|2022-03-02 13:46:00|1135123|1119914|1135125|1119916|1135125|1119916|1135123|1119914|2
1646228790000|2022-03-02 13:46:30|1135122|1119913|1135120|1120911|1135122|1120913|1135120|1119913|3
1646228800000|2022-03-02 13:46:40|1135123|1120914|1135123|1120914|1135123|1120914|1135123|1120914|1
1646228970000|2022-03-02 13:49:30|1135104|1120895|1135106|1120897|1135106|1120897|1135104|1120895|2
1646228980000|2022-03-02 13:49:40|1136914|1123088|1136913|1123090|1136914|1123090|1136913|1123088|2
1646229270000|2022-03-02 13:54:30|1135106|1120897|1136866|1123138|1136866|1123138|1135106|1120897|2
1646229280000|2022-03-02 13:54:40|1135106|1120897|1136875|1123147|1136875|1123147|1135106|1120897|3
1646229690000|2022-03-02 14:01:30|1135106|1120897|1135105|1120896|1135106|1120897|1135105|1120896|2
1646229710000|2022-03-02 14:01:50|1135107|1120898|1135107|1120898|1135107|1120898|1135107|1120898|1
1646229750000|2022-03-02 14:02:30|1136866|1123138|1136866|1123138|1136866|1123138|1136866|1123138|1
1646229760000|2022-03-02 14:02:40|1139366|1125638|1139366|1125638|1139366|1125638|1139366|1125638|1
1646229890000|2022-03-02 14:04:50|1136866|1123138|1136866|1123138|1136866|1123138|1136866|1123138|1
1646230090000|2022-03-02 14:08:10|1135107|1120898|1136876|1123148|1136876|1123148|1135107|1120898|3
1646230230000|2022-03-02 14:10:30|1136874|1123146|1136874|1123146|1136874|1123146|1136874|1123146|1
1646230240000|2022-03-02 14:10:40|1136865|1123137|1136865|1123137|1142605|1123137|1136865|1117396|3
1646230290000|2022-03-02 14:11:30|1142605|1117396|1150101|1134892|1150105|1134896|1142605|1117396|3
1646230320000|2022-03-02 14:12:00|1150120|1134911|1150120|1134911|1150120|1134911|1150120|1134911|1
1646230340000|2022-03-02 14:12:20|1150101|1134892|1150101|1134892|1150101|1134892|1150101|1134892|1
1646230360000|2022-03-02 14:12:40|1151861|1138133|1151861|1138133|1151861|1138133|1151861|1138133|1
1646230740000|2022-03-02 14:19:00|1150101|1134892|1150101|1134892|1150111|1134902|1150101|1134892|3
1646230810000|2022-03-02 14:20:10|1147506|1132487|1147499|1132494|1147506|1132494|1147499|1132487|2
1646230900000|2022-03-02 14:21:40|1150101|1129892|1150101|1129892|1150101|1129892|1150101|1129892|1
1646230940000|2022-03-02 14:22:20|1152101|1127892|1150101|1129892|1152101|1129892|1150101|1127892|2
1646230970000|2022-03-02 14:22:50|1150120|1129911|1150101|1129892|1150120|1129911|1150101|1129892|4
1646230980000|2022-03-02 14:23:00|1151525|1131316|1151525|1131316|1151525|1131316|1151525|1131316|1
1646231000000|2022-03-02 14:23:20|1153525|1129316|1153525|1129316|1153525|1129316|1153525|1129316|1
1646231050000|2022-03-02 14:24:10|1146525|1126316|1146525|1126316|1146525|1126316|1146525|1126316|1
1646231100000|2022-03-02 14:25:00|1146487|1126278|1146487|1126278|1146487|1126278|1146487|1126278|1
1646231200000|2022-03-02 14:26:40|1146506|1126297|1146487|1126278|1146506|1126297|1146487|1126278|2
1646231230000|2022-03-02 14:27:10|1144178|1123586|1144178|1123586|1144178|1123586|1144178|1123586|1
1646231240000|2022-03-02 14:27:20|1144177|1123588|1141384|1120765|1144177|1123588|1141384|1120765|4
1646231260000|2022-03-02 14:27:40|1141325|1120824|1136323|1115827|1141325|1120824|1136323|1115825|3
1646231270000|2022-03-02 14:27:50|1136228|1115921|1136221|1115928|1136228|1115928|1136221|1115921|2
1646231290000|2022-03-02 14:28:10|1135886|1116263|1132939|1119211|1135886|1121211|1132939|1116263|6
1646231310000|2022-03-02 14:28:30|1134939|1121211|1134948|1121220|1134948|1121220|1132939|1119211|6
1646231320000|2022-03-02 14:28:40|1132939|1119211|1134939|1121211|1140679|1121211|1132939|1115470|5
1646231360000|2022-03-02 14:29:20|1132939|1119211|1132939|1119211|1134939|1121211|1132939|1119211|5
1646231370000|2022-03-02 14:29:30|1132938|1119210|1132938|1119210|1132938|1119210|1132938|1119210|1
1646231590000|2022-03-02 14:33:10|1140678|1111469|1140678|1111469|1140678|1111469|1140678|1111469|1
1646231610000|2022-03-02 14:33:30|1135678|1121469|1135678|1121469|1135678|1121469|1135678|1121469|1
1646231620000|2022-03-02 14:33:40|1137438|1123710|1135678|1121469|1137438|1123710|1135678|1121469|2
1646231630000|2022-03-02 14:33:50|1137438|1123710|1137438|1123710|1137438|1123710|1137438|1123710|1
1646231690000|2022-03-02 14:34:50|1138106|1124041|1138105|1124043|1138106|1124043|1138105|1124041|2
1646231700000|2022-03-02 14:35:00|1137438|1123710|1142604|1117395|1142604|1123710|1137438|1117395|2
1646231720000|2022-03-02 14:35:20|1150104|1109895|1130104|1109895|1150104|1109895|1130104|1109895|2
1646231770000|2022-03-02 14:36:10|1130103|1109894|1130103|1109894|1130103|1109894|1130103|1109894|1
1646231810000|2022-03-02 14:36:50|1140103|1099894|1140103|1099894|1140103|1099894|1140103|1099894|1
1646231830000|2022-03-02 14:37:10|1150103|1119894|1150113|1119904|1150113|1119904|1150103|1119894|2
1646232040000|2022-03-02 14:40:40|1141135|1113863|1141133|1113864|1141135|1113864|1141133|1113863|2
1646232060000|2022-03-02 14:41:00|1140727|1114270|1140727|1114270|1140727|1114270|1140727|1114270|1
1646232070000|2022-03-02 14:41:10|1140726|1114271|1140726|1114271|1140726|1114271|1140726|1114271|1
1646232160000|2022-03-02 14:42:40|1142603|1112394|1150103|1109894|1150103|1112394|1142603|1109894|2
1646232170000|2022-03-02 14:42:50|1132877|1107120|1132877|1107121|1132877|1107121|1132877|1107120|2
1646232250000|2022-03-02 14:44:10|1140103|1099894|1140103|1099894|1140103|1099894|1140103|1099894|1
1646232270000|2022-03-02 14:44:30|1150103|1119894|1150103|1119894|1150103|1119894|1150103|1119894|1
1646232290000|2022-03-02 14:44:50|1155103|1114894|1157603|1117394|1157603|1117394|1155103|1114894|2
1646232310000|2022-03-02 14:45:10|1145781|1109216|1145779|1109218|1145781|1109218|1145779|1109216|2
1646232390000|2022-03-02 14:46:30|1145341|1109657|1149899|1115117|1149909|1115117|1145341|1109657|4
1646232570000|2022-03-02 14:49:30|1139432|1110603|1139423|1110612|1139432|1110612|1139423|1110603|2
1646232610000|2022-03-02 14:50:10|1138283|1111752|1138280|1111754|1138283|1111754|1138280|1111752|2
1646232700000|2022-03-02 14:51:40|1138281|1111755|1138281|1111755|1138281|1111755|1138281|1111755|1
1646232720000|2022-03-02 14:52:00|1136200|1113835|1136197|1113839|1136200|1113839|1136197|1113835|2
1646232730000|2022-03-02 14:52:10|1135970|1114065|1135970|1114065|1135970|1114065|1135970|1114065|1
1646232740000|2022-03-02 14:52:20|1135967|1114068|1135873|1114145|1135967|1114145|1135873|1114068|4
1646232750000|2022-03-02 14:52:30|1135792|1114243|1135790|1114245|1135792|1114245|1135790|1114243|2
1646232790000|2022-03-02 14:53:10|1125279|1104756|1125277|1104759|1125279|1104759|1125277|1104756|2
1646232800000|2022-03-02 14:53:20|1130257|1109778|1130257|1109778|1130257|1109778|1130257|1109778|1
1646233010000|2022-03-02 14:56:50|1130255|1109776|1130255|1109776|1130255|1109776|1130255|1109776|1
1646233100000|2022-03-02 14:58:20|1130169|1109862|1130169|1109862|1130169|1109862|1130169|1109862|1
1646233140000|2022-03-02 14:59:00|1130164|1109868|1134972|1115041|1134982|1115049|1130164|1109868|3
1646233150000|2022-03-02 14:59:10|1134958|1115074|1134947|1115065|1134958|1115074|1134947|1115065|2
1646233160000|2022-03-02 14:59:20|1134893|1115139|1134875|1115157|1134893|1115157|1134875|1115139|3
1646233180000|2022-03-02 14:59:40|1134770|1115261|1134760|1115252|1134770|1115261|1134760|1115252|2
1646233190000|2022-03-02 14:59:50|1134694|1115338|1134694|1115338|1134694|1115338|1134694|1115338|1
1646233200000|2022-03-02 15:00:00|1134693|1115339|1134693|1115339|1134693|1115339|1134693|1115339|1
1646233240000|2022-03-02 15:00:40|1130120|1109911|1130120|1109911|1130120|1109911|1130120|1109911|1
1646233290000|2022-03-02 15:01:30|1120268|1104763|1130120|1109911|1130120|1109911|1120241|1104763|4
1646233390000|2022-03-02 15:03:10|1152611|1087402|1130102|1109893|1152611|1109893|1130102|1087402|2
1646233400000|2022-03-02 15:03:20|1130511|1110302|1130511|1110302|1130511|1110302|1130511|1110302|1
1646233440000|2022-03-02 15:04:00|1130510|1110301|1130536|1110327|1130536|1110327|1130510|1110301|2
1646233460000|2022-03-02 15:04:20|1130545|1110336|1130536|1110327|1130545|1110336|1130536|1110327|2
1646233500000|2022-03-02 15:05:00|1130534|1110325|1130533|1110324|1130534|1110325|1130533|1110324|2
1646233550000|2022-03-02 15:05:50|1130543|1110334|1130533|1110324|1130543|1110334|1130533|1110324|2
1646233560000|2022-03-02 15:06:00|1130532|1110323|1130542|1110333|1130542|1110333|1130531|1110322|3
1646233570000|2022-03-02 15:06:10|1153051|1087842|1130517|1110308|1153051|1110308|1130517|1087842|2
1646233580000|2022-03-02 15:06:20|1153027|1087818|1130517|1110308|1153027|1110308|1130517|1087818|2
1646233590000|2022-03-02 15:06:30|1153027|1087818|1153027|1087818|1153027|1087818|1153027|1087818|1
1646233620000|2022-03-02 15:07:00|1153069|1087860|1153068|1087859|1153069|1087860|1153068|1087859|2
1646233640000|2022-03-02 15:07:20|1147801|1093146|1147785|1093134|1147801|1093146|1147785|1093134|2
1646233670000|2022-03-02 15:07:50|1122062|1068857|1124389|1066581|1124396|1068895|1122049|1066574|5
1646233680000|2022-03-02 15:08:00|1124370|1066562|1123921|1066113|1124370|1066562|1123921|1066113|2
1646233700000|2022-03-02 15:08:20|1123017|1067016|1121964|1068070|1123017|1068070|1121964|1067016|3
1646233710000|2022-03-02 15:08:30|1121939|1068095|1117612|1072403|1121939|1072403|1117612|1068095|3
1646233720000|2022-03-02 15:08:40|1150112|1064903|1096520|1048494|1150112|1064903|1096520|1048494|2
1646233730000|2022-03-02 15:08:50|1096258|1048757|1096258|1048757|1096258|1048757|1096258|1048757|1
1646233810000|2022-03-02 15:10:10|1080112|1049903|1080112|1049903|1080112|1049903|1080112|1049903|1
1646233830000|2022-03-02 15:10:30|1080114|1049905|1080114|1049905|1080114|1049905|1080114|1049905|1
1646233850000|2022-03-02 15:10:50|1081243|1058757|1081241|1058759|1081243|1058759|1081241|1058757|2
1646233860000|2022-03-02 15:11:00|1082442|1062595|1082433|1062604|1082442|1062604|1082422|1062578|4
1646233890000|2022-03-02 15:11:30|1081943|1063093|1081912|1063125|1081943|1063125|1081912|1063086|3
1646233930000|2022-03-02 15:12:10|1081558|1063478|1081548|1063470|1081558|1063478|1081548|1063470|2
1646233940000|2022-03-02 15:12:20|1080148|1049914|1080139|1049905|1080148|1049914|1080139|1049905|2
1646233950000|2022-03-02 15:12:30|1080104|1049895|1080104|1049895|1080104|1049895|1080104|1049895|1
1646233980000|2022-03-02 15:13:00|1085114|1044905|1085114|1044905|1085114|1049905|1080114|1044905|3
1646233990000|2022-03-02 15:13:10|1080114|1039905|1080123|1039914|1080123|1039914|1080114|1039905|2
1646234000000|2022-03-02 15:13:20|1080114|1039905|1080114|1039905|1080114|1039905|1080114|1039905|1
1646234010000|2022-03-02 15:13:30|1087615|1052421|1087588|1052431|1087615|1052431|1087588|1052421|2
1646234020000|2022-03-02 15:13:40|1087304|1052733|1087304|1052733|1087304|1052733|1087304|1052733|1
1646234030000|2022-03-02 15:13:50|1086092|1053945|1085629|1054408|1086092|1054408|1085629|1053945|3
1646234040000|2022-03-02 15:14:00|1080727|1049310|1080724|1049313|1080727|1049313|1080724|1049310|2
1646234060000|2022-03-02 15:14:20|1080494|1049542|1080494|1049542|1080494|1049542|1080494|1049542|1
1646234070000|2022-03-02 15:14:30|1080490|1049547|1080490|1049547|1080490|1049547|1080490|1049547|1
1646234090000|2022-03-02 15:14:50|1075396|1044640|1075111|1044926|1075396|1044926|1075111|1044640|4
1646234160000|2022-03-02 15:16:00|1073211|1046825|1073181|1046838|1073211|1046838|1073181|1046825|2
1646234210000|2022-03-02 15:16:50|1070123|1039914|1070123|1039914|1070123|1039914|1070123|1039914|1
1646234260000|2022-03-02 15:17:40|1065179|1039821|1065179|1039821|1065179|1039821|1065179|1039821|1
1646234270000|2022-03-02 15:17:50|1065180|1039822|1065180|1039822|1065180|1039822|1065180|1039822|1
1646234280000|2022-03-02 15:18:00|1070125|1039916|1070125|1039916|1070125|1039916|1070125|1039916|1
1646234340000|2022-03-02 15:19:00|1072802|1047239|1072790|1047251|1072802|1047251|1072790|1047239|2
1646234370000|2022-03-02 15:19:30|1072573|1047468|1072523|1047498|1072573|1047507|1072523|1047468|4
1646234430000|2022-03-02 15:20:30|1072524|1047499|1076733|1053290|1076745|1053296|1072524|1047499|3
1646234460000|2022-03-02 15:21:00|1071730|1048311|1071729|1048313|1071730|1048313|1071729|1048311|2
1646234470000|2022-03-02 15:21:10|1071689|1048352|1071673|1048368|1071689|1048368|1071673|1048352|3
1646234480000|2022-03-02 15:21:20|1071639|1048402|1071639|1048402|1071639|1048402|1071639|1048402|1
1646234490000|2022-03-02 15:21:30|1078385|1056657|1078385|1056657|1078385|1056657|1078385|1056657|1
1646234500000|2022-03-02 15:21:40|1078382|1056660|1078382|1056660|1078382|1056660|1078382|1056660|1
1646234530000|2022-03-02 15:22:10|1110106|1024897|1110106|1024897|1110106|1024897|1110106|1024897|1
1646234540000|2022-03-02 15:22:20|1107606|1027397|1107606|1027397|1107606|1027397|1107606|1027397|1
1646234590000|2022-03-02 15:23:10|1085125|1049916|1085125|1049916|1085125|1049916|1085125|1049916|1
1646234600000|2022-03-02 15:23:20|1085116|1049907|1085125|1049916|1085125|1049916|1085116|1049907|2
1646234670000|2022-03-02 15:24:30|1085116|1049907|1085126|1049917|1085126|1049917|1085116|1049907|3
1646234850000|2022-03-02 15:27:30|1113604|1076440|1113804|1071240|1114202|1076449|1113595|1071240|5
1646234860000|2022-03-02 15:27:40|1113790|1071234|1113790|1071234|1113790|1071234|1113790|1071234|1
1646234880000|2022-03-02 15:28:00|1112670|1072373|1112661|1072382|1112670|1072382|1112661|1072373|2
1646234890000|2022-03-02 15:28:10|1114738|1075305|1114738|1075305|1114738|1075305|1114738|1075305|1
1646234900000|2022-03-02 15:28:20|1114732|1075312|1114732|1075312|1114732|1075312|1114732|1075312|1
1646234940000|2022-03-02 15:29:00|1113091|1076953|1113088|1076955|1113091|1076955|1113088|1076953|2
1646234960000|2022-03-02 15:29:20|1106675|1078369|1106606|1078437|1106675|1078437|1106606|1078369|4
1646234980000|2022-03-02 15:29:40|1125107|1059898|1097126|1082381|1125107|1082381|1094903|1059898|5
1646234990000|2022-03-02 15:29:50|1097238|1082493|1097683|1082938|1097683|1082938|1097238|1082493|5
1646235000000|2022-03-02 15:30:00|1097193|1083427|1099188|1082003|1122957|1083427|1097143|1057748|8
1646235020000|2022-03-02 15:30:20|1122251|1057042|1146448|1091239|1146448|1091239|1118948|1056239|4
1646235030000|2022-03-02 15:30:30|1147465|1090222|1147391|1090295|1147465|1090295|1147391|1090222|2
1646235040000|2022-03-02 15:30:40|1124628|1068096|1124516|1068208|1124628|1068208|1124516|1068096|2
1646235050000|2022-03-02 15:30:50|1126448|1066239|1112526|1080199|1126448|1080199|1112526|1066239|3
1646235060000|2022-03-02 15:31:00|1112467|1080258|1110703|1082021|1112467|1082021|1110703|1080258|4
1646235080000|2022-03-02 15:31:20|1097022|1080702|1095653|1079395|1097022|1080702|1095653|1079365|3
1646235090000|2022-03-02 15:31:30|1100128|1084919|1100127|1084918|1100128|1084919|1100127|1084918|2
1646235110000|2022-03-02 15:31:50|1125108|1059899|1122608|1062399|1125108|1062399|1122608|1059899|2
1646235130000|2022-03-02 15:32:10|1150509|1124499|1150509|1124499|1150509|1124499|1150509|1124499|1
1646235140000|2022-03-02 15:32:20|1150495|1124507|1149914|1125083|1150495|1125083|1149914|1124507|3
1646235160000|2022-03-02 15:32:40|1146568|1118430|1146555|1118442|1146568|1118442|1146555|1118430|2
1646235170000|2022-03-02 15:32:50|1146554|1118441|1144711|1120285|1146554|1120285|1144711|1118441|3
1646235180000|2022-03-02 15:33:00|1175112|1089903|1175112|1089903|1175112|1089903|1175112|1089903|1
1646235210000|2022-03-02 15:33:30|1170102|1094893|1170112|1094903|1170112|1094903|1170102|1094893|2
1646235240000|2022-03-02 15:34:00|1102643|1047391|1112603|1037394|1115366|1047391|1102643|1034629|3
1646235250000|2022-03-02 15:34:10|1112612|1037403|1112612|1037403|1112612|1037403|1112612|1037403|1
1646235260000|2022-03-02 15:34:20|1112603|1037394|1112488|1037547|1112603|1037547|1112488|1037394|3
1646235320000|2022-03-02 15:35:20|1106628|1043407|1106624|1043411|1106628|1043411|1106624|1043407|2
1646235340000|2022-03-02 15:35:40|1126268|1063767|1126263|1063772|1126268|1063772|1126263|1063767|2
1646235530000|2022-03-02 15:38:50|1122095|1067939|1122095|1067939|1122095|1067939|1122095|1067939|1
1646235540000|2022-03-02 15:39:00|1122093|1067941|1122093|1067941|1122093|1067941|1122093|1067941|1
1646235680000|2022-03-02 15:41:20|1111410|1058625|1111407|1058627|1111410|1058627|1111407|1058625|2
1646235690000|2022-03-02 15:41:30|1131360|1078637|1131365|1078650|1131365|1078650|1131360|1078637|2
1646235700000|2022-03-02 15:41:40|1130606|1079429|1130606|1079429|1130606|1079429|1130606|1079429|1
1646235750000|2022-03-02 15:42:30|1104675|1055360|1105122|1054913|1105122|1055360|1104675|1054913|2
1646235760000|2022-03-02 15:42:40|1103121|1056914|1129990|1080025|1130007|1080025|1103121|1054913|4
1646235810000|2022-03-02 15:43:30|1125514|1084483|1125502|1084494|1125514|1084494|1125502|1084483|2
1646235870000|2022-03-02 15:44:30|1123469|1086528|1123465|1086532|1123469|1086532|1123465|1086528|2
1646235880000|2022-03-02 15:44:40|1125593|1094403|1125584|1094413|1125593|1094413|1125584|1094403|2
1646235890000|2022-03-02 15:44:50|1125381|1094615|1125376|1094621|1125381|1094621|1125376|1094615|2
1646235930000|2022-03-02 15:45:30|1135103|1084894|1132603|1087394|1135103|1087394|1132603|1084894|2
1646235940000|2022-03-02 15:45:40|1145103|1109894|1145112|1109903|1145112|1109903|1145103|1109894|2
1646235960000|2022-03-02 15:46:00|1145292|1110083|1145294|1110085|1145294|1110085|1145292|1110083|2
1646235970000|2022-03-02 15:46:10|1145295|1110086|1145286|1110077|1145295|1110086|1145286|1110077|2
1646236020000|2022-03-02 15:47:00|1145285|1110076|1145284|1110075|1145285|1110076|1145284|1110075|2
1646236090000|2022-03-02 15:48:10|1145280|1110071|1145280|1110071|1145280|1110071|1145280|1110071|1
1646236140000|2022-03-02 15:49:00|1145278|1110069|1145269|1110060|1145278|1110069|1145269|1110060|3
1646236160000|2022-03-02 15:49:20|1142760|1110051|1143910|1111400|1143922|1111400|1142760|1110051|4
1646236200000|2022-03-02 15:50:00|1143768|1111543|1143753|1111530|1143768|1111544|1143753|1111530|4
1646236230000|2022-03-02 15:50:30|1135877|1101907|1135871|1101912|1135877|1101912|1135871|1101907|2
1646236250000|2022-03-02 15:50:50|1135080|1102704|1135087|1102716|1135087|1102716|1135080|1102704|2
1646236260000|2022-03-02 15:51:00|1135101|1102730|1135054|1102683|1135101|1102730|1135054|1102683|3
1646236270000|2022-03-02 15:51:10|1134670|1103048|1134675|1103063|1134675|1103063|1134670|1103048|2
1646236280000|2022-03-02 15:51:20|1134319|1103399|1134203|1103295|1134319|1103399|1134203|1103295|2
1646236300000|2022-03-02 15:51:40|1127430|1097567|1133582|1103915|1133585|1103915|1127430|1097567|3
1646236320000|2022-03-02 15:52:00|1133123|1104375|1133121|1104377|1133123|1104377|1133121|1104375|2
1646236350000|2022-03-02 15:52:30|1132476|1105021|1132476|1105021|1132476|1105021|1132476|1105021|1
1646236360000|2022-03-02 15:52:40|1132474|1105024|1125637|1106860|1132474|1106860|1125637|1105024|3
1646236400000|2022-03-02 15:53:20|1120103|1099894|1120113|1099904|1120113|1099904|1120103|1099894|2
1646236420000|2022-03-02 15:53:40|1125103|1099894|1125103|1099894|1125103|1099894|1125103|1099894|1
1646236430000|2022-03-02 15:53:50||1109894||1109894||1109894||1109894|1
1646236440000|2022-03-02 15:54:00|1125113|1109904|1125113|1109904|1125113|1109904|1125113|1109904|1
1646236570000|2022-03-02 15:56:10|1142603|1109894|1142603|1109894|1142603|1109894|1142603|1109894|1
1646236610000|2022-03-02 15:56:50|1140103|1107437|1127542|1107455|1142603|1107455|1127542|1107437|4
1646236650000|2022-03-02 15:57:30|1127172|1107826|1124417|1105580|1127172|1107826|1124417|1105578|3
1646236680000|2022-03-02 15:58:00|1128248|1106749|1128242|1106756|1128248|1106756|1128242|1106749|2
1646236690000|2022-03-02 15:58:10|1142603|1109894|1142603|1109894|1142603|1109894|1122161|1107837|3
1646236800000|2022-03-02 16:00:00|1142669|1109828|1142669|1109828|1142669|1109828|1142669|1109828|1
1646237160000|2022-03-02 16:06:00|1142679|1109838|1142679|1109838|1142679|1109838|1142679|1109838|1
1646237190000|2022-03-02 16:06:30|1143424|1111073|1143424|1111073|1143424|1111073|1143424|1111073|1
1646237200000|2022-03-02 16:06:40|1142669|1109828|1143535|1110963|1143535|1110963|1142669|1109828|2
1646237210000|2022-03-02 16:06:50|1142669|1109828|1142669|1111828|1142669|1111828|1142669|1109828|2
1646237240000|2022-03-02 16:07:20|1144077|1113420|1144069|1113429|1144077|1113429|1144069|1113420|2
1646237320000|2022-03-02 16:08:40|1145695|1115055|1145695|1115055|1145695|1115055|1145695|1115055|1
1646237330000|2022-03-02 16:08:50|1144702|1116047|1144702|1116048|1144702|1116048|1144702|1116047|2
1646237380000|2022-03-02 16:09:40|1144700|1116046|1144700|1116046|1144700|1116046|1144700|1116046|1
1646237400000|2022-03-02 16:10:00|1144521|1116224|1144521|1116225|1144521|1116225|1144521|1116224|2
1646237420000|2022-03-02 16:10:20|1146932|1118813|1146930|1118815|1146932|1118815|1146930|1118813|2
1646237450000|2022-03-02 16:10:50|1146604|1119142|1146602|1119144|1146604|1119144|1146602|1119142|2
1646237460000|2022-03-02 16:11:00|1146594|1119136|1146594|1119136|1146594|1119136|1146594|1119136|1
1646237540000|2022-03-02 16:12:20|1145916|1119813|1148414|1122316|1148416|1122316|1145916|1119813|3
1646237580000|2022-03-02 16:13:00|1148406|1122308|1141663|1116550|1148406|1122308|1141663|1116550|3
1646237590000|2022-03-02 16:13:10|1141657|1116556|1141614|1116598|1141657|1116598|1141614|1116556|2
1646237600000|2022-03-02 16:13:20|1141356|1116856|1141027|1117185|1141356|1117185|1141027|1116856|4
1646237610000|2022-03-02 16:13:30|1140610|1117602|1140610|1117602|1140610|1117602|1140610|1117602|1
1646237620000|2022-03-02 16:13:40|1140609|1117604|1140609|1117604|1140609|1117604|1140609|1117604|1
1646237630000|2022-03-02 16:13:50|1140241|1117972|1140241|1117972|1140241|1117972|1140241|1117972|1
1646237640000|2022-03-02 16:14:00|1140262|1117993|1140261|1117992|1140262|1117993|1140261|1117992|2
1646237650000|2022-03-02 16:14:10|1131797|1091456|1131797|1113256|1131797|1113256|1131797|1091456|2
1646237670000|2022-03-02 16:14:30|1126107|1108947|1137707|1120547|1137707|1120547|1126107|1108947|3
1646237700000|2022-03-02 16:15:00|1137708|1120548|1137708|1120548|1137708|1120548|1137708|1120548|1
1646237770000|2022-03-02 16:16:10|1131798|1091457|1131798|1091457|1131798|1091457|1131798|1091457|1
1646237780000|2022-03-02 16:16:20|1138067|1085226|1138067|1085226|1138067|1085226|1138067|1085226|1
1646237820000|2022-03-02 16:17:00|1138104|1085263|1138104|1085263|1138104|1085263|1138104|1085263|1
1646237890000|2022-03-02 16:18:10|1150432|1120396|1150427|1120401|1150432|1120401|1150427|1120396|2
1646237900000|2022-03-02 16:18:20|1161854|1109013|1150187|1120660|1161854|1120660|1150187|1109013|2
1646237940000|2022-03-02 16:19:00|1150130|1120603|1155064|1113150|1155082|1121331|1149382|1113132|4
1646238000000|2022-03-02 16:20:00|1155067|1113153|1155067|1113153|1155067|1113153|1155067|1113153|1
1646238040000|2022-03-02 16:20:40|1159280|1108939|1159280|1108939|1159280|1108939|1159280|1108939|1
1646238050000|2022-03-02 16:20:50|1141780|1101439|1141780|1101439|1141780|1101439|1141780|1101439|1
1646238060000|2022-03-02 16:21:00|1141821|1101480|1141823|1101482|1141823|1101482|1141821|1101480|2
1646238070000|2022-03-02 16:21:10|1141832|1101491|1141823|1101482|1141832|1101491|1141823|1101482|2
1646238090000|2022-03-02 16:21:30|1126823||1126823||1126823||1126823||1
1646238120000|2022-03-02 16:22:00|1126849|1101508|1126848|1101507|1126849|1101508|1126848|1101507|2
1646238170000|2022-03-02 16:22:50|1126858|1101517|1126858|1101517|1126858|1101517|1126858|1101517|1
1646238180000|2022-03-02 16:23:00|1126848|1101507|1126847|1101506|1126848|1101507|1126847|1101506|2
1646238240000|2022-03-02 16:24:00|1126846|1101505|1126846|1101505|1126846|1101505|1126846|1101505|1
1646238300000|2022-03-02 16:25:00|1126847|1101506|1126054|1097280|1126847|1101506|1126054|1097280|2
1646238310000|2022-03-02 16:25:10|1126050|1097283|1126024|1097309|1126050|1097309|1126024|1097283|2
1646238480000|2022-03-02 16:28:00|1124357|1098995|1124355|1098996|1124357|1098996|1124355|1098995|2
1646238490000|2022-03-02 16:28:10|1124300|1099054|1124268|1099086|1124300|1099086|1124268|1099054|3
1646238500000|2022-03-02 16:28:20|1124276|1099095|1124276|1099095|1124276|1099095|1124276|1099095|1
1646238540000|2022-03-02 16:29:00|1124277|1099096|1124277|1099096|1124277|1099096|1124277|1099096|1
1646238570000|2022-03-02 16:29:30|1118918|1094435|1118918|1094436|1118918|1094436|1118918|1094435|2
1646238580000|2022-03-02 16:29:40|1123735|1099618|1123735|1099618|1123735|1099618|1123735|1099618|1
1646238590000|2022-03-02 16:29:50|1123690|1099663|1122664|1100689|1123690|1100689|1122664|1099663|2
1646238600000|2022-03-02 16:30:00|1122674|1100699|1122674|1100699|1122674|1100699|1122674|1100699|1
1646238640000|2022-03-02 16:30:40|1116549|1096805|1116549|1096805|1116549|1096805|1116549|1096805|1
1646238650000|2022-03-02 16:30:50|1116546|1096809|1116546|1096809|1116546|1096809|1116546|1096809|1
1646238660000|2022-03-02 16:31:00|1116562|1096825|1116562|1096825|1116562|1096825|1116562|1096825|1
1646238680000|2022-03-02 16:31:20|1111864|1091523|1111951|1071610|1111951|1091523|1101864|1071523|5
1646238690000|2022-03-02 16:31:30|1111915|1071574|1111915|1071574|1111915|1071574|1111915|1071574|1
1646238700000|2022-03-02 16:31:40|1106259|1067230|1106239|1067250|1106259|1067250|1106239|1067230|2
1646238720000|2022-03-02 16:32:00|1106256|1067267|1106256|1067267|1106256|1067267|1106256|1067267|1
1646238740000|2022-03-02 16:32:20|1103371|1070151|1103369|1070153|1103371|1070153|1103369|1070151|2
1646238750000|2022-03-02 16:32:30|1103177|1070345|1100705|1067856|1103177|1070345|1100705|1067844|3
1646238780000|2022-03-02 16:33:00|1100712|1067863|1100712|1067863|1100712|1067863|1100712|1067863|1
1646238790000|2022-03-02 16:33:10|1111940|1071599|1111940|1071599|1111940|1071599|1111940|1071599|1
1646238800000|2022-03-02 16:33:20|1094791|1063785|1090829|1062709|1094791|1063800|1090829|1062709|3
1646238810000|2022-03-02 16:33:30|1090809|1062729|1091661|1066915|1091667|1066915|1090809|1062729|3
1646238820000|2022-03-02 16:33:40|1073494|1050082|1072141|1051800|1087141|1051800|1072141|1050082|3
1646238840000|2022-03-02 16:34:00|1092141|1031800|1092141|1031800|1092141|1031800|1092141|1031800|1
1646238850000|2022-03-02 16:34:10|1092131|1031790|1092141|1031800|1092141|1031800|1092131|1031790|2
1646238860000|2022-03-02 16:34:20|1112122|1071781|1112122|1071781|1112122|1071781|1112122|1071781|1
1646238880000|2022-03-02 16:34:40|1108050|1065853|1108036|1065867|1108050|1065867|1108036|1065853|2
1646238890000|2022-03-02 16:34:50|1107740|1066163|1107721|1066183|1107740|1066183|1107721|1066163|2
1646238900000|2022-03-02 16:35:00|1107628|1066090|1106720|1066999|1107628|1066999|1106720|1066090|3
1646238920000|2022-03-02 16:35:20|1105614|1068104|1105606|1068112|1105614|1068112|1105606|1068104|2
1646238930000|2022-03-02 16:35:30|1100373|1063345|1100370|1063349|1100373|1063349|1100370|1063345|2
1646238940000|2022-03-02 16:35:40|1094892|1058827|1098974|1061028|1100840|1062886|1094864|1058827|5
1646239020000|2022-03-02 16:37:00|1095000|1065001|1095000|1065001|1095000|1065001|1095000|1065001|1
1646239030000|2022-03-02 16:37:10|1094996|1065005|1094996|1065005|1094996|1065005|1094996|1065005|1
1646239040000|2022-03-02 16:37:20|1094997|1065006|1094997|1065006|1094997|1065006|1094997|1065006|1
1646239070000|2022-03-02 16:37:50|1094117|1065887|1094116|1065888|1094117|1065888|1094116|1065887|2
1646239080000|2022-03-02 16:38:00|1072123|1047919|1070191|1049850|1090191|1049850|1070191|1047919|3
1646239120000|2022-03-02 16:38:40|1070192|1049851|1070192|1049851|1070192|1049851|1070192|1049851|1
1646239200000|2022-03-02 16:40:00|1077537|1057507|1077535|1057509|1077537|1057509|1077535|1057507|2
1646239210000|2022-03-02 16:40:10|1077324|1057720|1100173|1064832|1100173|1064832|1077264|1057720|4
1646239260000|2022-03-02 16:41:00|1107683|1057342|1100173|1070832|1107683|1070832|1100173|1057342|2
1646239300000|2022-03-02 16:41:40|1110683|1060342|1110683|1060342|1110683|1060342|1110683|1060342|1
1646239320000|2022-03-02 16:42:00|1102583|1068422|1093990|1057015|1102583|1068422|1093990|1057003|3
1646239330000|2022-03-02 16:42:10|1083378|1046666|1083365|1046678|1083378|1046678|1083365|1046666|2
1646239340000|2022-03-02 16:42:20|1090183|1039842|1106170|1063836|1106178|1063836|1090183|1039842|3
1646239350000|2022-03-02 16:42:30|1105418|1064587|1107935|1067136|1107935|1067136|1105418|1064587|2
1646239360000|2022-03-02 16:42:40|1112715|1062374|1112715|1062374|1112715|1062374|1112715|1062374|1
1646239370000|2022-03-02 16:42:50|1105152|1069918|1105148|1069922|1105152|1069922|1105148|1069918|2
1646239390000|2022-03-02 16:43:10|1097415|1062655|1097415|1062655|1097415|1062655|1097415|1062655|1
1646239400000|2022-03-02 16:43:20|1097378|1062693|1097165|1062906|1097378|1062906|1097165|1062693|2
1646239410000|2022-03-02 16:43:30|1095288|1064846|1095268|1064865|1095288|1064865|1095268|1064846|2
1646239420000|2022-03-02 16:43:40|1098729|1071405|1098722|1071411|1098729|1071411|1098722|1071405|2
1646239430000|2022-03-02 16:43:50|1098264|1071869|1097074|1072996|1098264|1072996|1097074|1071869|4
1646239450000|2022-03-02 16:44:10|1096827|1072749|1096827|1072749|1096827|1072749|1096827|1072749|1
1646239500000|2022-03-02 16:45:00|1093368|1076208|1093368|1076208|1093368|1076208|1093368|1076208|1
1646239550000|2022-03-02 16:45:50|1087468|1052127|1086487|1051146|1087468|1052127|1086487|1051146|2
1646239650000|2022-03-02 16:47:30|1086478|1061137|1086478|1061137|1086478|1061137|1086478|1061137|1
1646239680000|2022-03-02 16:48:00|1086462|1061121|1086462|1061121|1086462|1061121|1086462|1061121|1
1646239790000|2022-03-02 16:49:50|1089045|1068538|1089287|1068295|1089288|1068538|1086462|1061121|5
1646239800000|2022-03-02 16:50:00|1088197|1059385|1088196|1059388|1088197|1059388|1088195|1059385|3
1646239840000|2022-03-02 16:50:40|1086472|1051131|1085465|1050124|1086472|1051131|1085465|1050124|2
1646239880000|2022-03-02 16:51:20|1086958|1058613|1086952|1058618|1086958|1058618|1086952|1058613|2
1646239920000|2022-03-02 16:52:00|1086943|1058609|1086943|1058609|1086943|1058609|1086943|1058609|1
1646239940000|2022-03-02 16:52:20|1086355|1059196|1086320|1059232|1086355|1059232|1086320|1059196|2
1646239950000|2022-03-02 16:52:30|1086319|1059233|1086319|1059233|1086319|1059233|1086319|1059233|1
1646239980000|2022-03-02 16:53:00|1081251|1054302|1081166|1054386|1081251|1054386|1081166|1054302|3
1646239990000|2022-03-02 16:53:10|1081177|1054397|1080816|1054758|1081177|1054758|1080816|1054397|2
1646240000000|2022-03-02 16:53:20|1080815|1054757|1080815|1054757|1080815|1054757|1080815|1054757|1
1646240020000|2022-03-02 16:53:40|1080917|1054859|1080917|1054859|1080917|1054859|1080917|1054859|1
1646240030000|2022-03-02 16:53:50|1080060|1055715|1080059|1055717|1080060|1055717|1080059|1055715|2
1646240040000|2022-03-02 16:54:00|1072323|1048452|1071941|1048078|1072323|1048452|1071941|1048078|2
1646240050000|2022-03-02 16:54:10|1071918|1048083|1071765|1048273|1071918|1048273|1071765|1048083|3
1646240060000|2022-03-02 16:54:20|1071433|1048567|1071429|1048572|1071433|1048572|1071429|1048567|2
1646240090000|2022-03-02 16:54:50|1070189|1049811|1070181|1049820|1070189|1049820|1070181|1049811|2
1646240130000|2022-03-02 16:55:30|1069059|1050978|1069053|1050985|1069059|1050985|1069053|1050978|2
1646240160000|2022-03-02 16:56:00|1068599|1051439|1068599|1051439|1068599|1051439|1068599|1051439|1
1646240210000|2022-03-02 16:56:50|1068580|1051420|1068580|1051420|1068580|1051420|1068580|1051420|1
1646240230000|2022-03-02 16:57:10|1068599|1051439|1068599|1051439|1068599|1051439|1068599|1051439|1
1646240240000|2022-03-02 16:57:20|1060171|1039830|1060171|1039830|1060171|1039830|1060171|1039830|1
1646240280000|2022-03-02 16:58:00|1070171|1029830|1070171|1029830|1070171|1029830|1070171|1029830|1
1646240290000|2022-03-02 16:58:10|1060189|1029848|1060189|1029848|1060189|1029848|1060189|1029848|1
1646240300000|2022-03-02 16:58:20|1062337|1037700|1070002|1040036|1070002|1040036|1060189|1029848|4
1646240310000|2022-03-02 16:58:30|1069894|1040143|1060180|1029839|1069894|1040143|1060180|1029839|3
1646240330000|2022-03-02 16:58:50|1074342|1045695|1060180|1029839|1074342|1045695|1060180|1029839|3
1646240370000|2022-03-02 16:59:30|1060189|1029848|1060189|1029848|1060189|1029848|1060189|1029848|1
1646240400000|2022-03-02 17:00:00|1060211|1029826|1060222|1029837|1060222|1029837|1060211|1029826|2
1646240420000|2022-03-02 17:00:20|1080221|1009836|1080220|1009835|1080221|1009836|1080220|1009835|2
1646240430000|2022-03-02 17:00:30|1080221|1009836|1080221|1009836|1080221|1009836|1080221|1009836|1
1646240530000|2022-03-02 17:02:10|1080220|1009835|1080220|1009835|1080221|1009836|1080219|1009834|5
1646240540000|2022-03-02 17:02:20|1080219|1009834|1070110|1019908|1080219|1019909|1070109|1009833|6
1646240550000|2022-03-02 17:02:30|1070111|1019909|1070112|1019910|1070112|1019910|1070111|1019909|2
1646240560000|2022-03-02 17:02:40|1070113|1019911|1070113|1019911|1070113|1019911|1070113|1019911|1
1646240570000|2022-03-02 17:02:50|1070111|1019909|1070108|1019906|1070111|1019909|1070108|1019906|4
1646240580000|2022-03-02 17:03:00|1070109|1019907|1070113|1019911|1070113|1019911|1070109|1019907|5
1646240610000|2022-03-02 17:03:30|1068993|1021031|1068991|1021032|1068993|1021032|1068991|1021031|2
1646240640000|2022-03-02 17:04:00|1068990|1021031|1068991|1021032|1068991|1021032|1068990|1021031|2
1646240680000|2022-03-02 17:04:40|1068990|1021031|1068990|1021031|1068990|1021031|1068990|1021031|1
1646240690000|2022-03-02 17:04:50|1068991|1021032|1068990|1021031|1068991|1021032|1068990|1021031|2
1646240700000|2022-03-02 17:05:00|1068991|1021032|1068991|1021032|1068991|1021032|1068990|1021031|3
1646240720000|2022-03-02 17:05:20|1068990|1021031|1068988|1021029|1068990|1021031|1068988|1021029|5
1646240730000|2022-03-02 17:05:30|1068989|1021030|1068989|1021030|1068989|1021030|1068988|1021029|3
1646240740000|2022-03-02 17:05:40|1068988|1021029|1068985|1021026|1068988|1021029|1068985|1021026|4
1646240750000|2022-03-02 17:05:50|1068986|1021027|1068991|1021032|1068991|1021032|1068986|1021027|4
1646240760000|2022-03-02 17:06:00|1082831|1037192|1082836|1037205|1082836|1037205|1082831|1037192|4
1646240770000|2022-03-02 17:06:10|1082834|1037203|1082831|1037200|1082834|1037203|1082830|1037199|5
1646240780000|2022-03-02 17:06:20|1082832|1037201|1082832|1037201|1082833|1037202|1082832|1037201|3
1646240790000|2022-03-02 17:06:30|1082831|1037200|1082828|1037197|1082831|1037200|1082827|1037196|5
1646240800000|2022-03-02 17:06:40|1082829|1037198|1082827|1037196|1082830|1037199|1082827|1037196|5
1646240810000|2022-03-02 17:06:50|1082828|1037197|1082826|1037195|1082828|1037197|1082825|1037194|4
1646240820000|2022-03-02 17:07:00|1082827|1037196|1082832|1037201|1082832|1037201|1082827|1037196|6
1646240830000|2022-03-02 17:07:10|1082833|1037202|1082834|1037203|1082834|1037203|1082833|1037202|2
1646240840000|2022-03-02 17:07:20|1082833|1037202|1082832|1037201|1082833|1037202|1082832|1037201|2
1646240850000|2022-03-02 17:07:30|1082833|1037202|1082832|1037201|1082833|1037202|1082831|1037200|4
1646240860000|2022-03-02 17:07:40|1082831|1037200|1082833|1037202|1082833|1037202|1082831|1037200|3
1646240870000|2022-03-02 17:07:50|1082834|1037203|1082831|1037200|1082834|1037203|1082831|1037200|4
1646240880000|2022-03-02 17:08:00|1082830|1037199|1082831|1037200|1082831|1037200|1082830|1037199|2
1646240890000|2022-03-02 17:08:10|1082832|1037201|1082831|1037200|1082832|1037201|1082830|1037199|6
1646240900000|2022-03-02 17:08:20|1082830|1037199|1082830|1037199|1082830|1037199|1082830|1037199|1
1646240910000|2022-03-02 17:08:30|1082829|1037198|1084894|1045115|1084901|1045116|1082829|1037198|4
1646240920000|2022-03-02 17:08:40|1084895|1045116|1063589|1046429|1084895|1056433|1063584|1040355|7
1646240930000|2022-03-02 17:08:50|1063590|1046430|1063583|1046423|1063590|1046430|1063583|1046423|2
1646240940000|2022-03-02 17:09:00|1063584|1046424|1073601|1056441|1073601|1056441|1063584|1046424|7
1646240950000|2022-03-02 17:09:10|1073599|1056439|1073585|1056425|1073599|1056439|1073581|1056421|7
1646240960000|2022-03-02 17:09:20|1073586|1056426|1073582|1056422|1073586|1056426|1073582|1056422|5
1646240970000|2022-03-02 17:09:30|1073581|1056421|1073582|1056422|1073583|1056423|1073580|1056420|5
1646240980000|2022-03-02 17:09:40|1073583|1056423|1073587|1056427|1073587|1056427|1073583|1056423|5
1646240990000|2022-03-02 17:09:50|1073585|1056425|1073588|1056428|1073588|1056428|1070198|1049813|6
1646241000000|2022-03-02 17:10:00|1073589|1056429|1073587|1056427|1073589|1056429|1073586|1056426|4
1646241010000|2022-03-02 17:10:10|1073586|1056426|1073581|1056421|1078581|1061421|1073580|1056420|7
1646241020000|2022-03-02 17:10:20|1073588|1056428|1073588|1056428|1078580|1061420|1073578|1056418|10
1646241030000|2022-03-02 17:10:30|1073590|1056430|1073581|1056421|1078582|1061422|1073581|1056421|7
1646241040000|2022-03-02 17:10:40|1073580|1056420|1073581|1056421|1078581|1061421|1073580|1056420|7
1646241050000|2022-03-02 17:10:50|1073588|1056428|1063584|1046424|1073589|1056429|1063581|1046421|7
1646241060000|2022-03-02 17:11:00|1070197|1049812|1070188|1049803|1078582|1061422|1070188|1049803|9
1646241070000|2022-03-02 17:11:10|1070186|1049801|1070185|1049800|1079830|1060159|1070185|1049800|8
1646241080000|2022-03-02 17:11:20|1070189|1049804|1070178|1049793|1079853|1060139|1070177|1049792|9
1646241090000|2022-03-02 17:11:30|1070177|1049792|1067162|1047813|1079826|1060143|1067160|1047789|9
1646241100000|2022-03-02 17:11:40|1067163|1047814|1067155|1047806|1067163|1047814|1067155|1047806|6
1646241110000|2022-03-02 17:11:50|1067154|1047805|1067153|1047804|1067156|1047807|1067153|1047804|5
1646241120000|2022-03-02 17:12:00|1067152|1047803|1067152|1047803|1067153|1047804|1067151|1047802|5
1646241130000|2022-03-02 17:12:10|1067151|1047802|1067150|1047801|1067151|1047802|1067149|1047800|4
1646241140000|2022-03-02 17:12:20|1067149|1047800|1067150|1047801|1067151|1047802|1067149|1047800|4
1646241150000|2022-03-02 17:12:30|1067151|1047802|1067150|1047801|1067151|1047802|1067149|1047800|5
1646241160000|2022-03-02 17:12:40|1067151|1047802|1067152|1047803|1067152|1047803|1067151|1047802|4
1646241170000|2022-03-02 17:12:50|1067153|1047804|1067154|1047805|1067154|1047805|1067153|1047804|2
1646241180000|2022-03-02 17:13:00|1067153|1047804|1067156|1047807|1067156|1047807|1067151|1047802|5
1646241190000|2022-03-02 17:13:10|1067157|1047808|1063564|1046404|1067160|1047811|1063564|1046404|8
1646241200000|2022-03-02 17:13:20|1063563|1046403|1063561|1046401|1063563|1046403|1063561|1046401|3
1646241210000|2022-03-02 17:13:30|1063563|1046403|1063560|1046400|1063563|1046403|1063560|1046400|4
1646241220000|2022-03-02 17:13:40|1063564|1046404|1063568|1046408|1063568|1046408|1063564|1046404|5
1646241230000|2022-03-02 17:13:50|1063567|1046407|1063565|1046405|1063568|1046408|1063565|1046405|5
1646241240000|2022-03-02 17:14:00|1063564|1046404|1063563|1046403|1063564|1046404|1063563|1046403|4
1646241250000|2022-03-02 17:14:10|1063566|1046406|1063567|1046407|1063568|1046408|1063566|1046406|3
1646241260000|2022-03-02 17:14:20|1063568|1046408|1063569|1046409|1063569|1046409|1063566|1046406|6
1646241270000|2022-03-02 17:14:30|1063568|1046408|1063563|1046403|1063570|1046410|1063563|1046403|6
1646241280000|2022-03-02 17:14:40|1063562|1046402|1063562|1046402|1063564|1046404|1063562|1046402|4
1646241290000|2022-03-02 17:14:50|1063563|1046403|1063566|1046406|1063567|1046407|1063563|1046403|5
1646241300000|2022-03-02 17:15:00|1063565|1046405|1063567|1046407|1063568|1046408|1063564|1046404|6
1646241310000|2022-03-02 17:15:10|1063568|1046408|1063580|1046420|1063580|1046420|1063567|1046407|5
1646241320000|2022-03-02 17:15:20|1063579|1046419|1063580|1046420|1063582|1046422|1063579|1046419|4
1646241330000|2022-03-02 17:15:30|1063572|1046412|1063571|1046411|1063574|1046414|1063571|1046411|5
1646241340000|2022-03-02 17:15:40|1063572|1046412|1063572|1046412|1063573|1046413|1063572|1046412|3
1646241350000|2022-03-02 17:15:50|1063571|1046411|1063572|1046412|1063572|1046412|1063571|1046411|4
1646241360000|2022-03-02 17:16:00|1063573|1046413|1063578|1046418|1063578|1046418|1063568|1046408|6
1646241370000|2022-03-02 17:16:10|1066078|1048918|1063575|1046415|1066078|1048918|1063575|1046415|4
1646241380000|2022-03-02 17:16:20|1063566|1046406|1063592|1046432|1066069|1048909|1063566|1046406|8
1646241390000|2022-03-02 17:16:30|1063595|1046435|1063577|1046417|1063596|1046436|1063577|1046417|5
1646241400000|2022-03-02 17:16:40|1063578|1046418|1063579|1046419|1063579|1046419|1063578|1046418|2
1646241410000|2022-03-02 17:16:50|1063578|1046418|1066070|1048910|1066071|1048911|1063578|1046418|4
1646241420000|2022-03-02 17:17:00|1066072|1048912|1066075|1048915|1066076|1048916|1066072|1048912|5
1646241430000|2022-03-02 17:17:10|1066074|1048914|1066074|1048914|1066075|1048915|1066073|1048913|5
1646241440000|2022-03-02 17:17:20|1066073|1048913|1066075|1048915|1066075|1048915|1066072|1048912|5
1646241450000|2022-03-02 17:17:30|1066076|1048916|1066078|1048918|1066079|1048919|1066076|1048916|3
1646241460000|2022-03-02 17:17:40|1066074|1048914|1066074|1048914|1066074|1048914|1066074|1048914|1
1646241470000|2022-03-02 17:17:50|1066072|1048912|1066070|1048910|1066072|1048912|1066070|1048910|3
1646241480000|2022-03-02 17:18:00|1066071|1048911|1066072|1048912|1066072|1048912|1066071|1048911|2
1646241490000|2022-03-02 17:18:10|1066069|1048909|1063566|1046406|1066069|1048909|1063566|1046406|4
1646241500000|2022-03-02 17:18:20|1063567|1046407|1063567|1046407|1063568|1046408|1063567|1046407|3
1646241510000|2022-03-02 17:18:30|1063568|1046408|1063569|1046409|1063569|1046409|1063568|1046408|2
1646241520000|2022-03-02 17:18:40|1063568|1046408|1063567|1046407|1063568|1046408|1063567|1046407|4
1646241530000|2022-03-02 17:18:50|1063568|1046408|1063569|1046409|1063569|1046409|1063568|1046408|2
1646241540000|2022-03-02 17:19:00|1063577|1046417|1063577|1046417|1063577|1046417|1063577|1046417|1
1646241550000|2022-03-02 17:19:10|1063569|1046409|1063569|1046409|1063577|1046417|1063569|1046409|3
1646241560000|2022-03-02 17:19:20|1063572|1046412|1063571|1046411|1063573|1046413|1063571|1046411|3
1646241570000|2022-03-02 17:19:30|1063573|1046413|1063574|1046414|1063575|1046415|1063573|1046413|3
1646241580000|2022-03-02 17:19:40|1063575|1046415|1066076|1048916|1066076|1048916|1063575|1046415|5
1646241590000|2022-03-02 17:19:50|1066078|1048918|1066078|1048918|1066078|1048918|1066077|1048917|3
1646241600000|2022-03-02 17:20:00|1066079|1048919|1066077|1048917|1066080|1048920|1066077|1048917|4
1646241610000|2022-03-02 17:20:10|1066076|1048916|1066079|1048919|1066079|1048919|1066076|1048916|4
1646241620000|2022-03-02 17:20:20|1066080|1048920|1066086|1048926|1066086|1048926|1066080|1048920|7
1646241630000|2022-03-02 17:20:30|1066087|1048927|1066085|1048925|1066087|1048927|1066084|1048924|4
1646241640000|2022-03-02 17:20:40|1066084|1048924|1066086|1048926|1066086|1048926|1066084|1048924|3
1646241650000|2022-03-02 17:20:50|1066085|1048925|1066084|1048924|1066085|1048925|1066084|1048924|2
1646241660000|2022-03-02 17:21:00|1066085|1048925|1066085|1048925|1066085|1048925|1066085|1048925|1
1646241670000|2022-03-02 17:21:10|1066084|1048924|1066086|1048926|1066086|1048926|1066084|1048924|2
1646241680000|2022-03-02 17:21:20|1066085|1048925|1066087|1048927|1066087|1048927|1066085|1048925|3
1646241690000|2022-03-02 17:21:30|1066086|1048926|1066086|1048926|1066086|1048926|1066086|1048926|1
1646241700000|2022-03-02 17:21:40|1066087|1048927|1066088|1048928|1066088|1048928|1066087|1048927|2
1646241710000|2022-03-02 17:21:50|1066089|1048929|1066088|1048928|1066089|1048929|1066088|1048928|2
1646241720000|2022-03-02 17:22:00|1066089|1048929|1066088|1048928|1066089|1048929|1066088|1048928|2
1646241730000|2022-03-02 17:22:10|1066089|1048929|1066089|1048929|1066089|1048929|1066089|1048929|1
1646241740000|2022-03-02 17:22:20|1066088|1048928|1066090|1048930|1066090|1048930|1066088|1048928|3
1646241760000|2022-03-02 17:22:40|1066089|1048929|1066088|1048928|1066089|1048929|1066088|1048928|2
1646241770000|2022-03-02 17:22:50|1066087|1048927|1066087|1048927|1066087|1048927|1066087|1048927|1
1646241780000|2022-03-02 17:23:00|1066088|1048928|1066088|1048928|1066088|1048928|1066087|1048927|3
1646241810000|2022-03-02 17:23:30|1066089|1048929|1066089|1048929|1066089|1048929|1066089|1048929|1
1646241830000|2022-03-02 17:23:50|1066088|1048928|1066087|1048927|1066088|1048928|1066087|1048927|2
1646241840000|2022-03-02 17:24:00|1066088|1048928|1066084|1048924|1066088|1048928|1066084|1048924|3
1646241850000|2022-03-02 17:24:10|1066085|1048925|1066085|1048925|1066085|1048925|1066085|1048925|1
1646241860000|2022-03-02 17:24:20|1066084|1048924|1064835|1047675|1066085|1048925|1064835|1047675|3
1646241870000|2022-03-02 17:24:30|1064834|1047674|1064835|1047675|1064835|1047675|1064833|1047673|5
1646241880000|2022-03-02 17:24:40|1057697|1039812|1057718|1039833|1057718|1039833|1057697|1039812|2
1646241890000|2022-03-02 17:24:50|1053597|1036437|1053582|1036422|1053597|1036437|1053580|1036420|6
1646241900000|2022-03-02 17:25:00|1053583|1036423|1053583|1036423|1053584|1036424|1053582|1036422|4
1646241910000|2022-03-02 17:25:10|1053584|1036424|1053583|1036423|1053584|1036424|1053583|1036423|2
1646241920000|2022-03-02 17:25:20|1053580|1036420|1054828|1037668|1054828|1037668|1052328|1035168|5
1646241930000|2022-03-02 17:25:30|1054827|1037667|1054830|1037670|1054830|1037670|1054827|1037667|4
1646241940000|2022-03-02 17:25:40|1054829|1037669|1053586|1036426|1056079|1038919|1053579|1036419|7
1646241950000|2022-03-02 17:25:50|1053585|1036425|1053569|1036409|1053586|1036426|1053569|1036409|6
1646241960000|2022-03-02 17:26:00|1053580|1036420|1053583|1036423|1053585|1036425|1053580|1036420|6
1646241970000|2022-03-02 17:26:10|1053582|1036422|1053583|1036423|1053584|1036424|1053582|1036422|4
1646241980000|2022-03-02 17:26:20|1053576|1036416|1053577|1036417|1053578|1036418|1053575|1036415|5
1646241990000|2022-03-02 17:26:30|1053574|1036414|1053574|1036414|1053574|1036414|1053574|1036414|1
1646242000000|2022-03-02 17:26:40|1053573|1036413|1053571|1036411|1053574|1036414|1053571|1036411|3
1646242010000|2022-03-02 17:26:50|1053570|1036410|1053568|1036408|1053570|1036410|1053568|1036408|5
1646242020000|2022-03-02 17:27:00|1053569|1036409|1051072|1033912|1053569|1036409|1051070|1033910|3
1646242030000|2022-03-02 17:27:10|1051073|1033913|1051070|1033910|1051073|1033913|1051070|1033910|4
1646242040000|2022-03-02 17:27:20|1051071|1033911|1051073|1033913|1051073|1033913|1051070|1033910|3
1646242050000|2022-03-02 17:27:30|1051074|1033914|1051072|1033912|1051074|1033914|1051072|1033912|3
1646242060000|2022-03-02 17:27:40|1051071|1033911|1051075|1033915|1051076|1033916|1051071|1033911|4
1646242070000|2022-03-02 17:27:50|1051076|1033916|1040184|1009799|1051076|1033916|1040184|1009799|6
1646242080000|2022-03-02 17:28:00|1040194|1009809|1040189|1009804|1040194|1009809|1040189|1009804|6
1646242090000|2022-03-02 17:28:10|1040180|1009795|1040188|1009803|1040189|1009804|1040179|1009794|4
1646242100000|2022-03-02 17:28:20|1040187|1009802|1040174|1009789|1040187|1009802|1040174|1009789|4
1646242110000|2022-03-02 17:28:30|1040175|1009790|1040173|1009788|1040175|1009790|1040173|1009788|3
1646242120000|2022-03-02 17:28:40|1040172|1009787|1037675|1009790|1040173|1009790|1037675|1009787|3
1646242130000|2022-03-02 17:28:50|1037676|1009791|1037679|1009794|1037680|1009795|1037676|1009791|5
1646242140000|2022-03-02 17:29:00|1037680|1009795|1037676|1009791|1037680|1009795|1037676|1009791|5
1646242150000|2022-03-02 17:29:10|1037675|1009790|1039814|1022654|1039814|1022654|1037674|1009789|5
1646242160000|2022-03-02 17:29:20|1039813|1022653|1039814|1022654|1039816|1022656|1039813|1022653|4
1646242170000|2022-03-02 17:29:30|1039812|1022652|1047685|1017300|1047685|1023903|1039812|1017299|5
1646242180000|2022-03-02 17:29:40|1047686|1017301|1047676|1017291|1047686|1017301|1047675|1017290|3
1646242190000|2022-03-02 17:29:50|1047675|1017290|1047680|1017295|1047681|1017296|1047675|1017290|5
1646242200000|2022-03-02 17:30:00|1047679|1017294|1135198|1034818|1135200|1034820|1047679|1017294|5
1646242210000|2022-03-02 17:30:10|1135199|1034819|1135192|1034812|1135199|1034819|1135190|1034810|5
1646242220000|2022-03-02 17:30:20|1135191|1034811|1135193|1034813|1135195|1034815|1135191|1034811|6
1646242230000|2022-03-02 17:30:30|1135192|1034812|1135191|1034811|1135192|1034812|1135191|1034811|2
1646242340000|2022-03-02 17:32:20|1074464|1005516|1074465|1005517|1074465|1005517|1074464|1005516|2
1646242350000|2022-03-02 17:32:30|1074464|1005516|1074471|1005523|1074471|1005523|1074464|1005516|5
1646242360000|2022-03-02 17:32:40|1074472|1005524|1074474|1005526|1074476|1005528|1074472|1005524|6
1646242370000|2022-03-02 17:32:50|1074473|1005525|1074475|1005527|1074476|1005528|1074473|1005525|4
1646242380000|2022-03-02 17:33:00|1074474|1005526|1074476|1005528|1074477|1005529|1074474|1005526|6
1646242390000|2022-03-02 17:33:10|1074475|1005527|1074471|1005523|1074476|1005528|1074471|1005523|6
1646242400000|2022-03-02 17:33:20|1074472|1005524|1074469|1005521|1074472|1005524|1074469|1005521|3
1646242410000|2022-03-02 17:33:30|1074470|1005522|1074468|1005520|1074470|1005522|1074468|1005520|3
1646242420000|2022-03-02 17:33:40|1074469|1005521|1074469|1005521|1074469|1005521|1074469|1005521|1
1646242430000|2022-03-02 17:33:50|1074466|1005518|1074467|1005519|1074467|1005519|1074466|1005518|2
1646242440000|2022-03-02 17:34:00|1074464|1005516|1074467|1005519|1074467|1005519|1074464|1005516|4
1646242450000|2022-03-02 17:34:10|1074468|1005520|1074471|1005523|1074472|1005524|1074468|1005520|5
1646242460000|2022-03-02 17:34:20|1074472|1005524|1074468|1005520|1074472|1005524|1074466|1005518|5
1646242470000|2022-03-02 17:34:30|1074469|1005521|1074468|1005520|1074469|1005521|1074465|1005517|7
1646242480000|2022-03-02 17:34:40|1069945|1010042|1069943|1010046|1069945|1010046|1069942|1010042|3
1646242490000|2022-03-02 17:34:50|1069942|1010045|1069938|1010041|1069943|1010046|1069938|1010041|5
1646242500000|2022-03-02 17:35:00|1069939|1010042|1069566|1010412|1069939|1010412|1069566|1010041|4
1646242510000|2022-03-02 17:35:10|1069568|1010414|1069563|1010409|1069568|1010414|1069563|1010409|5
1646242520000|2022-03-02 17:35:20|1069562|1010408|1069564|1010410|1069564|1010410|1069562|1010408|3
1646242530000|2022-03-02 17:35:30|1069563|1010409|1069566|1010412|1069566|1010412|1069562|1010408|5
1646242540000|2022-03-02 17:35:40|1069567|1010413|1069562|1010408|1069567|1010413|1069561|1010407|5
1646242550000|2022-03-02 17:35:50|1069561|1010407|1069563|1010409|1069563|1010409|1069561|1010407|5
1646242560000|2022-03-02 17:36:00|1069564|1010410|1068907|1021066|1069564|1021066|1068905|1010410|6
1646242570000|2022-03-02 17:36:10|1068906|1021065|1058476|1011488|1068906|1021065|1058476|1011488|5
1646242580000|2022-03-02 17:36:20|1058464|1011500|1058466|1011502|1058466|1011502|1058464|1011500|5
1646242590000|2022-03-02 17:36:30|1058464|1011500|1058462|1011498|1058464|1011500|1058462|1011498|3
1646242600000|2022-03-02 17:36:40|1058463|1011499|1058462|1011498|1058463|1011499|1058462|1011498|4
1646242610000|2022-03-02 17:36:50|1058463|1011499|1058464|1011500|1058465|1011501|1058461|1011497|6
1646242620000|2022-03-02 17:37:00|1058463|1011499|1058462|1011498|1058465|1011501|1058461|1011497|5
1646242630000|2022-03-02 17:37:10|1058461|1011497|1058460|1011496|1058461|1011497|1058459|1011495|4
1646242640000|2022-03-02 17:37:20|1058461|1011497|1058458|1011494|1058462|1011498|1058458|1011494|5
1646242650000|2022-03-02 17:37:30|1058459|1011495|1058458|1011494|1058460|1011496|1058458|1011494|3
1646242660000|2022-03-02 17:37:40|1058457|1011493|1058456|1011492|1058459|1011495|1058456|1011492|3
1646242670000|2022-03-02 17:37:50|1058457|1011493|1058458|1011494|1058458|1011494|1058457|1011493|4
1646242680000|2022-03-02 17:38:00|1058457|1011493|1058460|1011496|1058460|1011496|1058457|1011493|6
1646242690000|2022-03-02 17:38:10|1058461|1011497|1058462|1011498|1058463|1011499|1058461|1011497|4
1646242700000|2022-03-02 17:38:20|1058463|1011499|1058463|1011499|1058463|1011499|1058461|1011497|5
1646242710000|2022-03-02 17:38:30|1058467|1011503|1048638|1011328|1058467|1011503|1048638|1011328|5
1646242720000|2022-03-02 17:38:40|1048637|1011327|1048638|1011328|1048639|1011329|1048637|1011327|4
1646242730000|2022-03-02 17:38:50|1048329|1011637|1048338|1011651|1048338|1011651|1048329|1011637|4
1646242740000|2022-03-02 17:39:00|1048339|1011652|1048328|1011641|1048341|1011654|1048328|1011641|6
1646242750000|2022-03-02 17:39:10|1048329|1011642|1048330|1011643|1048330|1011643|1048327|1011640|5
1646242760000|2022-03-02 17:39:20|1048329|1011642|1048330|1011643|1048330|1011643|1048329|1011642|4
1646242770000|2022-03-02 17:39:30|1048331|1011644|1048332|1011645|1048332|1011645|1048331|1011644|2
1646242780000|2022-03-02 17:39:40|1048331|1011644|1048331|1011644|1048331|1011644|1048330|1011643|3
1646242790000|2022-03-02 17:39:50|1048330|1011643|1048332|1011645|1048332|1011645|1048329|1011642|5
1646242800000|2022-03-02 17:40:00|1048333|1011646|1048329|1011642|1048333|1011646|1048329|1011642|3
1646242810000|2022-03-02 17:40:10|1048328|1011641|1048329|1011642|1048329|1011642|1048328|1011641|2
1646242820000|2022-03-02 17:40:20|1048331|1011644|1048331|1011644|1048331|1011644|1048330|1011643|3
1646242830000|2022-03-02 17:40:30|1048329|1011642|1048329|1011642|1048330|1011643|1048328|1011641|4
1646242840000|2022-03-02 17:40:40|1048330|1011643|1048331|1011644|1048331|1011644|1048330|1011643|2
1646242850000|2022-03-02 17:40:50|1048329|1011642|1048329|1011642|1048329|1011642|1048329|1011642|1
1646242860000|2022-03-02 17:41:00|1048328|1011641|1048327|1011640|1048328|1011641|1048327|1011640|2
1646242870000|2022-03-02 17:41:10|1048326|1011639|1048329|1011642|1048329|1011642|1048326|1011639|3
1646242890000|2022-03-02 17:41:30|1048328|1011641|1048329|1011642|1048329|1011642|1048327|1011640|3
1646242900000|2022-03-02 17:41:40|1048328|1011641|1048327|1011640|1048328|1011641|1048327|1011640|2
1646242910000|2022-03-02 17:41:50|1048328|1011641|1048330|1011643|1048330|1011643|1048328|1011641|2
1646242920000|2022-03-02 17:42:00|1048329|1011642|1048331|1011644|1048331|1011644|1048328|1011641|4
1646242930000|2022-03-02 17:42:10|1048330|1011643|1048330|1011643|1048330|1011643|1048329|1011642|3
1646242940000|2022-03-02 17:42:20|1048332|1011645|1048332|1011645|1048332|1011645|1048332|1011645|1
1646242950000|2022-03-02 17:42:30|1048331|1011644|1049664|1020329|1049664|1020329|1048331|1011644|3
1646242960000|2022-03-02 17:42:40|1049665|1020330|1049664|1020329|1049665|1020330|1049664|1020329|2
1646242970000|2022-03-02 17:42:50|1049665|1020330|1049666|1020331|1049666|1020331|1049664|1020329|3
1646242980000|2022-03-02 17:43:00|1049665|1020330|1049666|1020331|1049666|1020331|1049664|1020329|3
1646242990000|2022-03-02 17:43:10|1049665|1020330|1049663|1020328|1049665|1020330|1049663|1020328|3
1646243000000|2022-03-02 17:43:20|1049664|1020329|1049664|1020329|1049665|1020330|1049664|1020329|3
1646243010000|2022-03-02 17:43:30|1049663|1020328|1049666|1020331|1049666|1020331|1049663|1020328|3
1646243020000|2022-03-02 17:43:40|1049665|1020330|1049665|1020330|1049665|1020330|1049665|1020330|1
1646243030000|2022-03-02 17:43:50|1049664|1020329|1049663|1020328|1049664|1020329|1049663|1020328|2
1646243040000|2022-03-02 17:44:00|1048631|1021344|1048630|1021345|1048631|1021345|1048630|1021344|2
1646243050000|2022-03-02 17:44:10|1048631|1021346|1048631|1021346|1048631|1021346|1048630|1021345|3
1646243060000|2022-03-02 17:44:20|1048630|1021345|1049095|1025876|1049097|1025877|1048464|1021345|5
1646243070000|2022-03-02 17:44:30|1049096|1025877|1049097|1025878|1049097|1025878|1049096|1025877|2
1646243080000|2022-03-02 17:44:40|1049099|1025880|1049099|1025880|1049099|1025880|1049098|1025879|3
1646243100000|2022-03-02 17:45:00|1049098|1025879|1049096|1025877|1049098|1025879|1049096|1025877|3
1646243110000|2022-03-02 17:45:10|1049095|1025876|1049095|1025876|1049095|1025876|1049095|1025876|1
1646243120000|2022-03-02 17:45:20|1049096|1025877|1049095|1025876|1049097|1025878|1049095|1025876|4
1646243130000|2022-03-02 17:45:30|1049096|1025877|1049096|1025877|1049096|1025877|1049095|1025876|5
1646243140000|2022-03-02 17:45:40|1049095|1025876|1049094|1025875|1049096|1025877|1049094|1025875|3
1646243150000|2022-03-02 17:45:50|1049095|1025876|1049092|1025873|1049095|1025876|1049092|1025873|4
1646243160000|2022-03-02 17:46:00|1049091|1025872|1049092|1025873|1049092|1025873|1049091|1025872|2
1646243180000|2022-03-02 17:46:20|1049091|1025872|1049092|1025873|1049092|1025873|1049091|1025872|2
1646243190000|2022-03-02 17:46:30|1049091|1025872|1049087|1025868|1049091|1025872|1049087|1025868|4
1646243200000|2022-03-02 17:46:40|1049090|1025871|1049090|1025871|1049091|1025872|1049089|1025870|4
1646243210000|2022-03-02 17:46:50|1049091|1025872|1049090|1025871|1049091|1025872|1049090|1025871|2
1646243220000|2022-03-02 17:47:00|1049091|1025872|1049090|1025871|1049091|1025872|1049089|1025870|4
1646243230000|2022-03-02 17:47:10|1049089|1025870|1049087|1025868|1049089|1025870|1049087|1025868|3
1646243240000|2022-03-02 17:47:20|1049088|1025869|1049088|1025869|1049089|1025870|1049088|1025869|3
1646243250000|2022-03-02 17:47:30|1049089|1025870|1049089|1025870|1049089|1025870|1049088|1025869|3
1646243270000|2022-03-02 17:47:50|1049088|1025869|1049088|1025869|1049088|1025869|1049087|1025868|3
1646243280000|2022-03-02 17:48:00|1049087|1025868|1049086|1025867|1049088|1025869|1049086|1025867|4
1646243290000|2022-03-02 17:48:10|1049085|1025866|1049090|1025871|1049090|1025871|1049085|1025866|4
1646243300000|2022-03-02 17:48:20|1049089|1025870|1049095|1025876|1049095|1025876|1049089|1025870|4
1646243310000|2022-03-02 17:48:30|1049094|1025875|1049094|1025875|1049096|1025877|1049094|1025875|4
1646243320000|2022-03-02 17:48:40|1049095|1025876|1049097|1025878|1049098|1025879|1049095|1025876|4
1646243330000|2022-03-02 17:48:50|1049096|1025877|1049096|1025877|1049097|1025878|1049096|1025877|5
1646243340000|2022-03-02 17:49:00|1049097|1025878|1049097|1025878|1049098|1025879|1049096|1025877|5
1646243350000|2022-03-02 17:49:10|1049096|1025877|1049098|1025879|1049098|1025879|1049096|1025877|3
1646243360000|2022-03-02 17:49:20|1049097|1025878|1049099|1025880|1049099|1025880|1049097|1025878|3
1646243370000|2022-03-02 17:49:30|1049098|1025879|1049098|1025879|1049098|1025879|1049097|1025878|3
1646243380000|2022-03-02 17:49:40|1049099|1025880|1049098|1025879|1049099|1025880|1049098|1025879|2
1646243390000|2022-03-02 17:49:50|1049099|1025880|1049098|1025879|1049099|1025880|1049097|1025878|4
1646243400000|2022-03-02 17:50:00|1049096|1025877|1049099|1025880|1049099|1025880|1049096|1025877|3
1646243410000|2022-03-02 17:50:10|1049100|1025881|1049098|1025879|1049100|1025881|1049098|1025879|3
1646243420000|2022-03-02 17:50:20|1049097|1025878|1049098|1025879|1049098|1025879|1049097|1025878|4
1646243430000|2022-03-02 17:50:30|1049099|1025880|1049100|1025881|1049100|1025881|1049098|1025879|6
1646243440000|2022-03-02 17:50:40|1043570|1026410|1047329|1030169|1047329|1030169|1043570|1026410|6
1646243450000|2022-03-02 17:50:50|1047328|1030168|1047329|1030169|1047329|1030169|1047328|1030168|2
1646243460000|2022-03-02 17:51:00|1047320|1030160|1047323|1030163|1047325|1030165|1047319|1030159|6
1646243470000|2022-03-02 17:51:10|1047326|1030166|1047326|1030166|1047326|1030166|1047325|1030165|5
1646243480000|2022-03-02 17:51:20|1047325|1030165|1047327|1030167|1047327|1030167|1047325|1030165|3
1646243490000|2022-03-02 17:51:30|1043577|1026417|1043589|1026429|1043589|1026429|1043577|1026417|3
1646243500000|2022-03-02 17:51:40|1043588|1026428|1043578|1026418|1043588|1026428|1043577|1026417|5
1646243510000|2022-03-02 17:51:50|1043579|1026419|1043578|1026418|1043579|1026419|1043578|1026418|2
1646243520000|2022-03-02 17:52:00|1043577|1026417|1043573|1026413|1043577|1026417|1043573|1026413|5
1646243530000|2022-03-02 17:52:10|1043574|1026414|1043570|1026410|1043574|1026414|1043570|1026410|5
1646243540000|2022-03-02 17:52:20|1043572|1026412|1043578|1026418|1043579|1026419|1043571|1026411|4
1646243550000|2022-03-02 17:52:30|1043577|1026417|1043577|1026417|1043578|1026418|1043577|1026417|3
1646243560000|2022-03-02 17:52:40|1043578|1026418|1043576|1026416|1043578|1026418|1043576|1026416|3
1646243570000|2022-03-02 17:52:50|1043567|1026407|1043578|1026418|1043579|1026419|1043567|1026407|3
1646243580000|2022-03-02 17:53:00|1043567|1026407|1043567|1026407|1043567|1026407|1043567|1026407|1
1646243590000|2022-03-02 17:53:10|1043566|1026406|1043566|1026406|1043566|1026406|1043565|1026405|3
1646243600000|2022-03-02 17:53:20|1043567|1026407|1043567|1026407|1043567|1026407|1043567|1026407|1
1646243610000|2022-03-02 17:53:30|1043565|1026405|1043566|1026406|1043566|1026406|1043565|1026405|2
1646243630000|2022-03-02 17:53:50|1043567|1026407|1043566|1026406|1043569|1026409|1043566|1026406|4
1646243640000|2022-03-02 17:54:00|1050179|1019794|1050180|1019795|1050180|1019795|1050178|1019793|4
1646243650000|2022-03-02 17:54:10|1043584|1026424|1043585|1026425|1043586|1026426|1043584|1026424|3
1646243660000|2022-03-02 17:54:20|1043586|1026426|1043581|1026421|1043586|1026426|1043581|1026421|5
1646243670000|2022-03-02 17:54:30|1043582|1026422|1043580|1026420|1043583|1026423|1043580|1026420|3
1646243680000|2022-03-02 17:54:40|1043579|1026419|1043578|1026418|1043579|1026419|1043578|1026418|2
1646243690000|2022-03-02 17:54:50|1043577|1026417|1043576|1026416|1043577|1026417|1043576|1026416|2
1646243700000|2022-03-02 17:55:00|1043575|1026415|1043577|1026417|1043577|1026417|1043575|1026415|5
1646243710000|2022-03-02 17:55:10|1043576|1026416|1050173|1019788|1050173|1026417|1043576|1019788|3
1646243720000|2022-03-02 17:55:20|1043585|1026425|1043587|1026427|1043588|1026428|1043585|1026425|5
1646243730000|2022-03-02 17:55:30|1043579|1026419|1043579|1026419|1043579|1026419|1043577|1026417|5
1646243740000|2022-03-02 17:55:40|1043578|1026418|1043580|1026420|1043580|1026420|1043578|1026418|3
1646243750000|2022-03-02 17:55:50|1043581|1026421|1043581|1026421|1043581|1026421|1043580|1026420|5
1646243760000|2022-03-02 17:56:00|1043580|1026420|1043581|1026421|1043581|1026421|1043580|1026420|4
1646243770000|2022-03-02 17:56:10|1043579|1026419|1043578|1026418|1043579|1026419|1043578|1026418|2
1646243780000|2022-03-02 17:56:20|1043577|1026417|1043578|1026418|1043579|1026419|1043577|1026417|4
1646243790000|2022-03-02 17:56:30|1043579|1026419|1043578|1026418|1043579|1026419|1043578|1026418|4
1646243800000|2022-03-02 17:56:40|1043579|1026419|1043579|1026419|1043579|1026419|1043578|1026418|3
1646243810000|2022-03-02 17:56:50|1043578|1026418|1043578|1026418|1043578|1026418|1043578|1026418|1
1646243820000|2022-03-02 17:57:00|1043581|1026421|1043580|1026420|1043581|1026421|1043580|1026420|2
1646243840000|2022-03-02 17:57:20|1043581|1026421|1043581|1026421|1043581|1026421|1043581|1026421|1
1646243850000|2022-03-02 17:57:30|1043580|1026420|1043580|1026420|1043580|1026420|1043580|1026420|1
1646243860000|2022-03-02 17:57:40|1043581|1026421|1043581|1026421|1043584|1026424|1043581|1026421|5
1646243870000|2022-03-02 17:57:50|1043582|1026422|1043582|1026422|1043582|1026422|1043581|1026421|5
1646243880000|2022-03-02 17:58:00|1043581|1026421|1043582|1026422|1043582|1026422|1043581|1026421|4
1646243890000|2022-03-02 17:58:10|1043581|1026421|1043581|1026421|1043581|1026421|1043581|1026421|1
1646243900000|2022-03-02 17:58:20|1043582|1026422|1043579|1026419|1043582|1026422|1043579|1026419|4
1646243910000|2022-03-02 17:58:30|1043580|1026420|1043574|1026414|1043580|1026420|1043574|1026414|5
1646243920000|2022-03-02 17:58:40|1043573|1026413|1043574|1026414|1043575|1026415|1043572|1026412|5
1646243930000|2022-03-02 17:58:50|1043575|1026415|1043578|1026418|1043578|1026418|1043575|1026415|4
1646290860000|2022-03-03 07:01:00|1042660|1017353|1042660|1017353|1042660|1017353|1042660|1017353|1
1646301160000|2022-03-03 09:52:40|1086424|1019466.1|1086424|1019466.1|1086424|1019466.1|1086424|1019466.1|1
1646304000000|2022-03-03 10:40:00|1095593|1065000|1095593|1065000|1095593|1065000|1095593|1065000|1
1646304010000|2022-03-03 10:40:10|1095591||1095591||1095592||1095591||3
1646304020000|2022-03-03 10:40:20|1095592||1095590||1095592||1095590||3
1646304030000|2022-03-03 10:40:30|1095559||1095559||1095559||1095559||1
1646304040000|2022-03-03 10:40:40|1095564||1095600||1095600||1095564||4
1646304050000|2022-03-03 10:40:50|1095599||1095596||1095599||1095596||2
1646304060000|2022-03-03 10:41:00|1095565||1095565||1095566||1095565||3
1646304070000|2022-03-03 10:41:10|1095564|1055000|1085572|1055000|1095564|1055000|1085564|1055000|3
1646304080000|2022-03-03 10:41:20|1083999||1083989||1083999||1083989||4
1646304100000|2022-03-03 10:41:40|1089019|1060000|1089020|1060000|1089021|1060000|1089019|1060000|3
1646304110000|2022-03-03 10:41:50|1089019||1089018||1089019||1089018||2
1646304120000|2022-03-03 10:42:00|1089016|1055000|1083990|1055000|1089020|1055000|1083990|1055000|4
1646304130000|2022-03-03 10:42:10|1083988|1050000|1083465|1055000|1083988|1055000|1078985|1050000|4
1646304140000|2022-03-03 10:42:20|1083463|1050000|1078470|1050000|1083467|1050000|1078466|1050000|5
1646304150000|2022-03-03 10:42:30|1078471|1044897|1085122|1044913|1085122|1044913|1078466|1044897|5
1646304160000|2022-03-03 10:42:40|1085120|1044911|1085120|1044911|1085120|1044911|1085120|1044911|1
1646304170000|2022-03-03 10:42:50|1085121|1044912|1085121|1044912|1085121|1044912|1085121|1044912|1
1646304180000|2022-03-03 10:43:00|1085126|1044917|1085128|1044919|1085128|1044919|1085126|1044917|2
1646304190000|2022-03-03 10:43:10|1081286|1048731|1081298|1048750|1081298|1048750|1081286|1048731|2
1646304200000|2022-03-03 10:43:20|1081300|1048752|1081300|1048752|1081305|1048757|1081300|1048752|4
1646304210000|2022-03-03 10:43:30|1081298|1048750|1085982|1054006|1086012|1054015|1081292|1048744|5
1646304220000|2022-03-03 10:43:40|1085973|1053997|1085981|1054005|1085981|1054005|1085973|1053997|3
1646304230000|2022-03-03 10:43:50|1085980|1054004|1084129|1055000|1085987|1055000|1084129|1054004|5
1646304240000|2022-03-03 10:44:00|1084131||1084126||1084131||1084126||2
1646304250000|2022-03-03 10:44:10|1084125||1084129||1084129||1084125||3
1646304260000|2022-03-03 10:44:20|1085108|1054899|1085123|1054914|1085123|1054914|1085108|1054899|2
1646304270000|2022-03-03 10:44:30|1085124|1054915|1085123|1054914|1085125|1054916|1085123|1054914|3
1646304280000|2022-03-03 10:44:40|1090107|1049898|1090127|1049918|1090127|1049918|1090107|1049898|2
1646304290000|2022-03-03 10:44:50|1090125|1049916|1090119|1049910|1090125|1049916|1090119|1049910|3
1646304300000|2022-03-03 10:45:00|1090104|1049895|1090104|1049895|1090104|1049895|1090104|1049895|1
1646304310000|2022-03-03 10:45:10|1090107|1049898|1090106|1049897|1090108|1049899|1090106|1049897|3
1646304320000|2022-03-03 10:45:20|1090103|1049894|1074103|1034894|1090103|1049894|1074103|1034894|2
1646304330000|2022-03-03 10:45:30|1074106|1034897|1074107|1034898|1074107|1034898|1074106|1034897|2
1646304340000|2022-03-03 10:45:40|1074109|1034900|1074109|1034900|1074109|1034900|1074109|1034900|1
1646304400000|2022-03-03 10:46:40|1074108|1034899|1074108|1034899|1074108|1034899|1074108|1034899|1
1646304420000|2022-03-03 10:47:00|1074138|1034929|1074107|1034898|1074138|1034929|1074107|1034898|3
1646304440000|2022-03-03 10:47:20|1074094|1034885|1074100|1034891|1074100|1034891|1074094|1034885|3
1646304450000|2022-03-03 10:47:30|1074101|1034892|1074132|1034923|1074132|1034923|1074101|1034892|2
1646304460000|2022-03-03 10:47:40|1074134|1034925|1074133|1034924|1074135|1034926|1074133|1034924|3
1646304470000|2022-03-03 10:47:50|1074134|1034925|1074129|1034920|1074134|1034925|1074129|1034920|3
1646304480000|2022-03-03 10:48:00|1074130|1034921|1074130|1034921|1074130|1034921|1074130|1034921|1
1646304490000|2022-03-03 10:48:10|1074131|1034922|1074131|1034922|1074131|1034922|1074131|1034922|1
1646304500000|2022-03-03 10:48:20|1074130|1034921|1074129|1034920|1074130|1034921|1074129|1034920|2
1646304510000|2022-03-03 10:48:30|1074133|1034924|1074133|1034924|1074133|1034924|1074133|1034924|1
1646304520000|2022-03-03 10:48:40|1074139|1034930|1074139|1034930|1074139|1034930|1074139|1034930|1
1646304530000|2022-03-03 10:48:50|1074141|1034932|1074147|1034938|1074147|1034938|1074141|1034932|4
1646304550000|2022-03-03 10:49:10|1074146|1034937|1074148|1034939|1074148|1034939|1074146|1034937|2
1646304560000|2022-03-03 10:49:20|1074147|1034938|1074147|1034938|1074147|1034938|1074147|1034938|1
1646304580000|2022-03-03 10:49:40|1074145|1034936|1074150|1034941|1074150|1034941|1074145|1034936|2
1646304590000|2022-03-03 10:49:50|1074154|1034945|1074155|1034946|1074155|1034946|1074154|1034945|2
1646304610000|2022-03-03 10:50:10|1074124|1034915|1074124|1034915|1074124|1034915|1074124|1034915|1
1646304620000|2022-03-03 10:50:20|1074117|1034908|1074120|1034911|1074120|1034911|1074117|1034908|2
1646304630000|2022-03-03 10:50:30|1074124|1034915|1074124|1034915|1074124|1034915|1074124|1034915|1
1646304640000|2022-03-03 10:50:40|1074123|1034914|1074124|1034915|1074124|1034915|1074121|1034912|4
1646304650000|2022-03-03 10:50:50|1074122|1034913|1074124|1034915|1074124|1034915|1074122|1034913|2
1646304690000|2022-03-03 10:51:30|1074122|1034913|1074124|1034915|1074124|1034915|1074122|1034913|2
1646304730000|2022-03-03 10:52:10|1074121|1034912|1074120|1034911|1074121|1034912|1074119|1034910|3
1646304760000|2022-03-03 10:52:40|1074118|1034909|1074120|1034911|1074120|1034911|1074118|1034909|2
1646304770000|2022-03-03 10:52:50|1074111|1034902|1074105|1034896|1074111|1034902|1074105|1034896|2
1646304780000|2022-03-03 10:53:00|1074101|1034892|1074094|1034885|1074101|1034892|1074094|1034885|3
1646304790000|2022-03-03 10:53:10|1074093|1034884|1074096|1034887|1074096|1034887|1074093|1034884|2
1646304800000|2022-03-03 10:53:20|1059096|1019887|1059094|1019885|1059096|1019887|1059094|1019885|2
1646304810000|2022-03-03 10:53:30|1059093|1019884|1059093|1019884|1059093|1019884|1059093|1019884|1
1646304820000|2022-03-03 10:53:40|1059091|1019882|1059097|1019888|1059097|1019888|1059091|1019882|3
1646304830000|2022-03-03 10:53:50|1059096|1019887|1059098|1019889|1059098|1019889|1059096|1019887|2
1646304840000|2022-03-03 10:54:00|1059100|1019891|1059100|1019891|1059100|1019891|1059100|1019891|1
1646304850000|2022-03-03 10:54:10|1059097|1019888|1059095|1019886|1059097|1019888|1059095|1019886|2
1646304860000|2022-03-03 10:54:20|1059093|1019884|1059093|1019884|1059094|1019885|1059093|1019884|3
1646304870000|2022-03-03 10:54:30|1059095|1019886|1059091|1019882|1059095|1019886|1059091|1019882|3
1646304880000|2022-03-03 10:54:40|1065696|1028277|1065708|1028292|1065709|1028293|1065696|1028277|5
1646304890000|2022-03-03 10:54:50|1065704|1028288|1065700|1028284|1065704|1028288|1065700|1028284|5
1646304900000|2022-03-03 10:55:00|1065699|1028283|1065705|1028289|1065705|1028289|1065696|1028280|6
1646304910000|2022-03-03 10:55:10|1065706|1028290|1065706|1028290|1065706|1028290|1065706|1028290|1
1646304920000|2022-03-03 10:55:20|1065705|1028289|1065276|1028725|1065709|1028725|1065262|1028289|5
1646304930000|2022-03-03 10:55:30|1065278|1028727|1065271|1028720|1065278|1028727|1065271|1028720|3
1646304940000|2022-03-03 10:55:40|1065272|1028721|1065274|1028723|1065274|1028723|1065272|1028721|2
1646304950000|2022-03-03 10:55:50|1072538|1036459|1072550|1036477|1072550|1036477|1072538|1036459|2
1646304960000|2022-03-03 10:56:00|1072549|1036476|1072549|1036476|1072549|1036476|1072549|1036476|1
1646304980000|2022-03-03 10:56:20|1072547|1036474|1072559|1036486|1072559|1036486|1072547|1036474|5
1646304990000|2022-03-03 10:56:30|1072561|1036488|1072557|1036484|1072561|1036488|1072556|1036483|4
1646305000000|2022-03-03 10:56:40|1071688|1037323|1071685|1037324|1071688|1037325|1071685|1037323|3
1646305010000|2022-03-03 10:56:50|1071684|1037323|1071685|1037324|1071685|1037324|1071684|1037323|2
1646305020000|2022-03-03 10:57:00|1071687|1037326|1071687|1037326|1071687|1037326|1071687|1037326|1
1646305030000|2022-03-03 10:57:10|1071225|1037785|1064098|1029918|1071228|1037842|1064098|1029916|5
1646305040000|2022-03-03 10:57:20|1064101|1029921|1064101|1029921|1064102|1029922|1064101|1029921|3
1646305050000|2022-03-03 10:57:30|1064097|1029917|1064097|1029917|1064097|1029917|1064097|1029917|1
1646305060000|2022-03-03 10:57:40|1064095|1029915|1064093|1029913|1064095|1029915|1064093|1029913|2
1646305070000|2022-03-03 10:57:50|1064096|1029916|1064091|1029911|1064097|1029917|1064091|1029911|4
1646305080000|2022-03-03 10:58:00|1064087|1029907|1064077|1029897|1064087|1029907|1064077|1029897|4
1646305090000|2022-03-03 10:58:10|1064082|1029902|1064085|1029905|1064085|1029905|1064079|1029899|6
1646305100000|2022-03-03 10:58:20|1064086|1029906|1064081|1029901|1064086|1029906|1064081|1029901|4
1646305110000|2022-03-03 10:58:30|1068647|1035335|1068660|1035352|1068660|1035352|1068647|1035335|2
1646305120000|2022-03-03 10:58:40|1068661|1035353|1068662|1035354|1068662|1035354|1068661|1035353|2
1646305140000|2022-03-03 10:59:00|1068665|1035357|1068665|1035357|1068665|1035357|1068665|1035357|1
1646305150000|2022-03-03 10:59:10|1068663|1035355|1068663|1035355|1068663|1035355|1068663|1035355|1
1646305160000|2022-03-03 10:59:20|1068668|1035360|1068669|1035361|1068669|1035361|1068668|1035360|2
1646305170000|2022-03-03 10:59:30|1068667|1035359|1060863|1043119|1068667|1043121|1060863|1031134|5
1646305180000|2022-03-03 10:59:40|1060820|1043163|1060820|1043163|1060822|1043165|1060819|1043162|4
1646305190000|2022-03-03 10:59:50|1060819|1043162|1060750|1043259|1060819|1043259|1060750|1043160|5
1646305200000|2022-03-03 11:00:00|1060720|1043289|1060721|1043290|1060721|1043290|1060719|1043288|4
1646305210000|2022-03-03 11:00:10|1060724|1043293|1060727|1043296|1060727|1043296|1060724|1043293|2
1646305220000|2022-03-03 11:00:20|1060723|1043292|1060723|1043292|1060723|1043292|1060723|1043292|1
1646305230000|2022-03-03 11:00:30|1060722|1043291|1060724|1043293|1060726|1043295|1060722|1043291|3
1646305240000|2022-03-03 11:00:40|1060723|1043292|1060724|1043293|1060724|1043293|1060723|1043292|2
1646305260000|2022-03-03 11:01:00|1060723|1043292|1060721|1043290|1060723|1043292|1060721|1043290|2
1646305280000|2022-03-03 11:01:20|1060720|1043289|1060723|1043292|1060723|1043292|1060720|1043289|2
1646305290000|2022-03-03 11:01:30|1060726|1043295|1060725|1043294|1060727|1043296|1060725|1043294|3
1646305300000|2022-03-03 11:01:40|1060726|1043295|1060726|1043295|1060726|1043295|1060726|1043295|1
1646305310000|2022-03-03 11:01:50|1060724|1043293|1060252|1043737|1060725|1043737|1060252|1043293|3
1646305320000|2022-03-03 11:02:00|1060254|1043738|1060266|1043752|1060266|1043752|1060254|1043738|5
1646305330000|2022-03-03 11:02:10|1060265|1043751|1060267|1043753|1060267|1043753|1060265|1043751|2
1646305340000|2022-03-03 11:02:20|1060262|1043748|1060264|1043750|1060264|1043750|1060262|1043748|2
1646305350000|2022-03-03 11:02:30|1060267|1043753|1060271|1043757|1060271|1043757|1060267|1043753|2
1646305360000|2022-03-03 11:02:40|1060268|1043754|1060261|1043747|1060268|1043754|1060261|1043747|3
1646305380000|2022-03-03 11:03:00|1060259|1043745|1060257|1043743|1060259|1043745|1060257|1043743|4
1646305390000|2022-03-03 11:03:10|1060255|1043741|1060255|1043741|1060255|1043741|1060255|1043741|1
1646305400000|2022-03-03 11:03:20|1060257|1043743|1060254|1043740|1060258|1043744|1060254|1043740|4
1646305410000|2022-03-03 11:03:30|1060259|1043745|1060264|1043750|1060264|1043750|1060259|1043745|2
1646305420000|2022-03-03 11:03:40|1060262|1043748|1060259|1043745|1060262|1043748|1060259|1043745|4
1646305430000|2022-03-03 11:03:50|1060260|1043746|1060268|1043754|1060268|1043754|1060260|1043746|4
1646305440000|2022-03-03 11:04:00|1060269|1043755|1060267|1043753|1060269|1043755|1060267|1043753|3
1646305450000|2022-03-03 11:04:10|1060269|1043755|1060275|1043761|1060275|1043761|1060269|1043755|3
1646305460000|2022-03-03 11:04:20|1060274|1043760|1060271|1043757|1060274|1043760|1060271|1043757|2
1646305470000|2022-03-03 11:04:30|1060270|1043756|1060269|1043755|1060270|1043756|1060267|1043753|3
1646305490000|2022-03-03 11:04:50|1060266|1043752|1060262|1043748|1060266|1043752|1060262|1043748|2
1646305500000|2022-03-03 11:05:00|1060261|1043747|1060258|1043744|1060261|1043747|1060253|1043739|5
1646305510000|2022-03-03 11:05:10|1060260|1043746|1060258|1043744|1060261|1043747|1060258|1043744|3
1646305520000|2022-03-03 11:05:20|1060259|1043745|1060259|1043745|1060259|1043745|1060259|1043745|1
1646305540000|2022-03-03 11:05:40|1060263|1043749|1060262|1043748|1060263|1043749|1060262|1043748|2
1646305550000|2022-03-03 11:05:50|1060263|1043749|1060260|1043746|1060264|1043750|1060260|1043746|5
1646305560000|2022-03-03 11:06:00|1060261|1043747|1060264|1043750|1060264|1043750|1060260|1043746|3
1646305570000|2022-03-03 11:06:10|1060266|1043752|1060256|1043742|1060266|1043752|1060256|1043742|4
1646305580000|2022-03-03 11:06:20|1060259|1043745|1060251|1043737|1060259|1043745|1060251|1043737|4
1646305590000|2022-03-03 11:06:30|1060252|1043738|1060250|1043736|1060252|1043738|1060250|1043736|3
1646305600000|2022-03-03 11:06:40|1060252|1043738|1060251|1043737|1060252|1043738|1060251|1043737|2
1646305610000|2022-03-03 11:06:50|1060253|1043739|1060253|1043739|1060253|1043739|1060253|1043739|1
1646305620000|2022-03-03 11:07:00|1060254|1043740|1060258|1043744|1060258|1043744|1060253|1043739|4
1646305630000|2022-03-03 11:07:10|1060260|1043746|1060268|1043754|1060268|1043754|1060260|1043746|3
1646305640000|2022-03-03 11:07:20|1060269|1043755|1060264|1043750|1060269|1043755|1060264|1043750|2
1646305650000|2022-03-03 11:07:30|1060266|1043752|1060267|1043753|1060268|1043754|1060266|1043752|4
1646305660000|2022-03-03 11:07:40|1060266|1043752|1060261|1043747|1060266|1043752|1060261|1043747|3
1646305670000|2022-03-03 11:07:50|1060265|1043751|1060265|1043751|1060265|1043751|1060263|1043749|4
1646305680000|2022-03-03 11:08:00|1060263|1043749|1060263|1043749|1060263|1043749|1060263|1043749|1
1646305690000|2022-03-03 11:08:10|1060260|1043746|1061764|1047235|1061770|1047240|1060260|1043746|6
1646305700000|2022-03-03 11:08:20|1061766|1047237|1061768|1047239|1061768|1047239|1061766|1047237|2
1646305710000|2022-03-03 11:08:30|1061765|1047236|1061764|1047235|1061765|1047236|1061764|1047235|2
1646305720000|2022-03-03 11:08:40|1061766|1047237|1061766|1047237|1061766|1047237|1061766|1047237|1
1646305730000|2022-03-03 11:08:50|1061771|1047242|1061771|1047242|1061771|1047242|1061771|1047242|1
1646305740000|2022-03-03 11:09:00|1061769|1047240|1061773|1047244|1061774|1047245|1061769|1047240|4
1646305760000|2022-03-03 11:09:20|1061769|1047240|1061767|1047238|1061769|1047240|1061767|1047238|2
1646305770000|2022-03-03 11:09:30|1061764|1047235|1061481|1047515|1061764|1047515|1061481|1047234|3
1646305780000|2022-03-03 11:09:40|1061482|1047516|1061481|1047515|1061482|1047516|1061477|1047511|4
1646305790000|2022-03-03 11:09:50|1061484|1047518|1061484|1047518|1061484|1047518|1061484|1047518|1
1646305810000|2022-03-03 11:10:10|1061481|1047515|1061481|1047515|1061481|1047515|1061481|1047515|1
1646305820000|2022-03-03 11:10:20|1061482|1047516|1061485|1047519|1061485|1047519|1061482|1047516|2
1646305830000|2022-03-03 11:10:30|1061482|1047516|1061482|1047516|1061482|1047516|1061482|1047516|1
1646305850000|2022-03-03 11:10:50|1061485|1047519|1061484|1047518|1061485|1047519|1061482|1047516|3
1646305860000|2022-03-03 11:11:00|1061486|1047520|1061489|1047523|1061489|1047523|1061486|1047520|2
1646305870000|2022-03-03 11:11:10|1059446|1045566|1059446|1045567|1059446|1045567|1059446|1045566|2
1646305890000|2022-03-03 11:11:30|1059445|1045566|1056874|1043146|1059445|1045566|1054368|1040640|8
1646305900000|2022-03-03 11:11:40|1056875|1043147|1056875|1043147|1056875|1043147|1056875|1043147|1
1646305910000|2022-03-03 11:11:50|1056872|1043144|1056874|1043146|1056874|1043146|1056872|1043144|2
1646305930000|2022-03-03 11:12:10|1056905|1043177|1056874|1043146|1056905|1043177|1056874|1043146|2
1646305940000|2022-03-03 11:12:20|1056870|1043142|1056874|1043146|1056874|1043146|1056870|1043142|2
1646305950000|2022-03-03 11:12:30|1056870|1043142|1056868|1043140|1056870|1043142|1056868|1043140|2
1646305960000|2022-03-03 11:12:40|1056869|1043141|1056900|1043172|1056900|1043172|1056869|1043141|3
1646305970000|2022-03-03 11:12:50|1056903|1043175|1056903|1043175|1056903|1043175|1056903|1043175|1
1646306010000|2022-03-03 11:13:30|1056899|1043171|1056888|1043160|1056899|1043171|1056888|1043160|3
1646306020000|2022-03-03 11:13:40|1056889|1043161|1056895|1043167|1056895|1043167|1056889|1043161|3
1646306030000|2022-03-03 11:13:50|1056889|1043161|1056887|1043159|1056889|1043161|1056886|1043158|3
1646306050000|2022-03-03 11:14:10|1056888|1043160|1056894|1043166|1056894|1043166|1056888|1043160|3
1646306060000|2022-03-03 11:14:20|1056896|1043168|1056901|1043173|1056901|1043173|1056896|1043168|2
1646306090000|2022-03-03 11:14:50|1056902|1043174|1056904|1043176|1056904|1043176|1056901|1043173|3
1646306100000|2022-03-03 11:15:00|1056901|1043173|1056895|1043167|1056901|1043173|1056895|1043167|3
1646306110000|2022-03-03 11:15:10|1056864|1043136|1056863|1043135|1056865|1043137|1056863|1043135|3
1646306120000|2022-03-03 11:15:20|1056864|1043136|1056869|1043141|1056869|1043141|1056864|1043136|3
1646306130000|2022-03-03 11:15:30|1056870|1043142|1056873|1043145|1056873|1043145|1056870|1043142|4
1646306140000|2022-03-03 11:15:40|1056872|1043144|1056872|1043144|1056872|1043144|1056872|1043144|1
1646306150000|2022-03-03 11:15:50|1056873|1043145|1056872|1043144|1056873|1043145|1056872|1043144|2
1646306160000|2022-03-03 11:16:00|1056870|1043142|1056876|1043148|1056876|1043148|1056870|1043142|4
1646306170000|2022-03-03 11:16:10|1056877|1043149|1056886|1043158|1056886|1043158|1056877|1043149|5
1646306180000|2022-03-03 11:16:20|1056884|1043156|1056876|1043148|1056884|1043156|1056876|1043148|3
1646306190000|2022-03-03 11:16:30|1056880|1043152|1056873|1043145|1056880|1043152|1056873|1043145|4
